Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 102.39 | 103.17 | 101.21 | 102.49 | 277,037 | +0.26(+0.26%) |
Apr 27, 2018 | 98.73 | 104.12 | 98.65 | 102.23 | 612,245 | +4.64(+4.75%) |
Apr 26, 2018 | 99.11 | 99.30 | 97.01 | 97.59 | 416,351 | -1.60(-1.61%) |
Apr 25, 2018 | 99.70 | 99.70 | 97.43 | 99.19 | 286,708 | -0.91(-0.91%) |
Apr 24, 2018 | 103.22 | 103.23 | 99.33 | 100.10 | 374,725 | -2.53(-2.46%) |
Apr 23, 2018 | 103.30 | 104.33 | 102.25 | 102.63 | 241,750 | -1.02(-0.99%) |
Apr 20, 2018 | 105.01 | 105.11 | 103.22 | 103.66 | 341,958 | -1.86(-1.77%) |
Apr 19, 2018 | 107.92 | 108.14 | 105.20 | 105.52 | 284,504 | -2.42(-2.24%) |
Apr 18, 2018 | 106.63 | 109.94 | 106.63 | 107.94 | 339,301 | +1.82(+1.72%) |
Apr 17, 2018 | 106.31 | 106.59 | 105.32 | 106.12 | 189,480 | -0.06(-0.06%) |
Apr 16, 2018 | 106.29 | 107.32 | 105.18 | 106.18 | 214,980 | +0.15(+0.14%) |
Apr 13, 2018 | 108.37 | 108.37 | 105.53 | 106.03 | 219,528 | -1.97(-1.82%) |
Apr 12, 2018 | 106.28 | 109.00 | 104.57 | 108.00 | 414,832 | +2.58(+2.45%) |
Apr 11, 2018 | 106.73 | 107.76 | 105.21 | 105.42 | 444,960 | -2.36(-2.19%) |
Apr 10, 2018 | 109.70 | 109.70 | 107.08 | 107.78 | 216,639 | -1.13(-1.04%) |
Apr 09, 2018 | 108.51 | 110.85 | 108.27 | 108.91 | 384,731 | +1.22(+1.13%) |
Apr 06, 2018 | 113.00 | 113.00 | 107.65 | 107.70 | 560,647 | -5.95(-5.23%) |
Apr 05, 2018 | 113.79 | 114.54 | 113.25 | 113.64 | 181,770 | +0.61(+0.54%) |
Apr 04, 2018 | 110.14 | 113.14 | 109.54 | 113.03 | 353,939 | +1.41(+1.26%) |
Apr 03, 2018 | 110.24 | 112.52 | 109.20 | 111.62 | 371,973 | +1.54(+1.40%) |
Apr 02, 2018 | 112.66 | 112.93 | 108.81 | 110.08 | 308,645 | -2.43(-2.16%) |
Mar 29, 2018 | 112.52 | 112.52 | 112.52 | 0 | +0.98(+0.88%) | |
Mar 28, 2018 | 111.66 | 113.06 | 110.50 | 111.54 | 248,179 | +0.08(+0.07%) |
Mar 27, 2018 | 114.10 | 114.59 | 111.20 | 111.46 | 196,495 | -2.25(-1.98%) |
Mar 26, 2018 | 114.91 | 115.42 | 112.11 | 113.71 | 243,167 | +0.25(+0.22%) |
Mar 23, 2018 | 116.40 | 117.03 | 113.36 | 113.45 | 203,249 | -2.72(-2.34%) |
Mar 22, 2018 | 118.35 | 119.66 | 115.95 | 116.17 | 239,933 | -2.90(-2.44%) |
Mar 21, 2018 | 119.73 | 120.20 | 118.40 | 119.08 | 172,472 | -0.87(-0.72%) |
Mar 20, 2018 | 119.92 | 121.02 | 119.08 | 119.94 | 188,182 | +0.29(+0.24%) |
Mar 19, 2018 | 119.59 | 120.11 | 118.88 | 119.65 | 144,368 | +0.13(+0.11%) |
Mar 16, 2018 | 119.09 | 120.84 | 119.09 | 119.52 | 169,940 | +0.31(+0.26%) |
Mar 15, 2018 | 121.29 | 121.29 | 119.05 | 119.22 | 135,535 | -1.61(-1.33%) |
Mar 14, 2018 | 122.03 | 122.25 | 119.99 | 120.83 | 183,584 | -1.30(-1.06%) |
Mar 13, 2018 | 120.45 | 122.75 | 118.67 | 122.12 | 374,073 | +2.28(+1.91%) |
Mar 12, 2018 | 118.66 | 120.52 | 117.81 | 119.84 | 143,758 | +1.70(+1.44%) |
Mar 09, 2018 | 117.95 | 119.00 | 115.95 | 118.14 | 210,765 | +0.73(+0.62%) |
Mar 08, 2018 | 117.12 | 119.41 | 116.64 | 117.42 | 191,722 | +1.03(+0.89%) |
Mar 07, 2018 | 114.63 | 116.38 | 206,819 | -1.31(-1.11%) | ||
Mar 06, 2018 | 118.18 | 118.38 | 117.11 | 117.69 | 190,352 | -0.19(-0.16%) |
Mar 05, 2018 | 116.51 | 118.40 | 115.47 | 117.89 | 160,863 | +0.40(+0.34%) |
Mar 02, 2018 | 116.97 | 117.98 | 115.11 | 117.48 | 183,770 | -0.55(-0.47%) |
Mar 01, 2018 | 118.63 | 119.13 | 116.57 | 118.04 | 262,099 | -0.14(-0.12%) |
Feb 28, 2018 | 119.32 | 120.13 | 118.06 | 118.17 | 203,626 | -0.55(-0.46%) |
Feb 27, 2018 | 121.18 | 121.44 | 118.24 | 118.72 | 397,613 | -2.07(-1.71%) |
Feb 26, 2018 | 121.68 | 121.68 | 120.23 | 120.79 | 361,130 | -0.50(-0.42%) |
Feb 23, 2018 | 120.27 | 121.34 | 118.52 | 121.30 | 266,880 | +2.29(+1.92%) |
Feb 22, 2018 | 120.47 | 119.01 | 571,562 | +3.86(+3.35%) | ||
Feb 21, 2018 | 114.93 | 117.66 | 113.54 | 115.15 | 387,332 | +0.83(+0.72%) |
Feb 20, 2018 | 113.25 | 114.97 | 112.99 | 114.33 | 157,377 | +0.77(+0.67%) |
Feb 16, 2018 | 113.56 | 113.56 | 113.56 | 0 | -0.03(-0.03%) | |
Feb 15, 2018 | 114.19 | 114.45 | 112.61 | 113.59 | 140,542 | +0.26(+0.23%) |
Feb 14, 2018 | 110.91 | 113.69 | 110.44 | 113.33 | 153,461 | +1.96(+1.76%) |
Feb 13, 2018 | 111.09 | 113.63 | 110.03 | 111.38 | 153,633 | +0.30(+0.27%) |
Feb 12, 2018 | 110.08 | 111.86 | 109.15 | 111.08 | 152,811 | +2.09(+1.91%) |
Feb 09, 2018 | 109.75 | 110.38 | 106.21 | 109.00 | 280,134 | +0.15(+0.14%) |
Feb 08, 2018 | 112.13 | 113.00 | 108.85 | 108.85 | 319,120 | -3.22(-2.88%) |
Feb 07, 2018 | 112.16 | 112.61 | 112.16 | 112.07 | 239,646 | -0.12(-0.11%) |
Feb 06, 2018 | 108.00 | 112.77 | 106.06 | 112.19 | 355,803 | +0.78(+0.70%) |
Feb 05, 2018 | 113.58 | 113.58 | 111.08 | 111.41 | 295,151 | -3.50(-3.05%) |
Feb 02, 2018 | 118.59 | 118.59 | 114.55 | 114.92 | 205,095 | -4.33(-3.63%) |
Feb 01, 2018 | 119.82 | 120.17 | 118.17 | 119.24 | 201,027 | -0.98(-0.82%) |
Jan 31, 2018 | 117.65 | 121.10 | 117.25 | 120.23 | 389,817 | +3.39(+2.90%) |
Jan 30, 2018 | 117.14 | 117.46 | 116.12 | 116.84 | 213,087 | -0.59(-0.50%) |
Jan 29, 2018 | 119.57 | 119.57 | 117.30 | 117.43 | 234,888 | -2.14(-1.79%) |
Jan 26, 2018 | 119.83 | 119.88 | 118.55 | 119.57 | 411,954 | +0.53(+0.45%) |
Jan 25, 2018 | 118.94 | 119.41 | 117.91 | 119.03 | 427,259 | +0.08(+0.07%) |
Jan 24, 2018 | 117.51 | 119.20 | 116.68 | 118.96 | 412,649 | +0.89(+0.76%) |
Jan 23, 2018 | 119.64 | 120.07 | 117.91 | 118.06 | 198,942 | -1.36(-1.14%) |
Jan 22, 2018 | 119.47 | 119.74 | 118.30 | 119.42 | 267,054 | -0.20(-0.17%) |
Jan 19, 2018 | 119.60 | 120.12 | 118.70 | 119.62 | 305,584 | +0.81(+0.68%) |
Jan 18, 2018 | 119.96 | 120.80 | 118.75 | 118.81 | 176,506 | -1.48(-1.23%) |
Jan 17, 2018 | 120.50 | 120.77 | 119.23 | 120.29 | 178,404 | +0.30(+0.25%) |
Jan 16, 2018 | 122.73 | 122.73 | 119.89 | 119.98 | 202,917 | -2.57(-2.10%) |
Jan 12, 2018 | 122.56 | 122.56 | 122.56 | 0 | +2.87(+2.40%) | |
Jan 11, 2018 | 115.86 | 120.44 | 115.86 | 119.69 | 426,471 | +4.94(+4.31%) |
Jan 10, 2018 | 114.36 | 114.86 | 113.30 | 114.74 | 503,097 | +0.73(+0.64%) |
Jan 09, 2018 | 114.70 | 114.97 | 113.89 | 114.01 | 219,955 | -0.64(-0.56%) |
Jan 08, 2018 | 116.01 | 116.44 | 113.68 | 114.66 | 343,552 | -1.93(-1.66%) |
Jan 05, 2018 | 117.80 | 117.90 | 115.99 | 116.58 | 221,174 | -0.53(-0.45%) |
Jan 04, 2018 | 119.89 | 119.89 | 116.95 | 117.11 | 243,751 | -1.86(-1.56%) |
Jan 03, 2018 | 119.50 | 119.87 | 118.72 | 118.97 | 271,026 | -0.81(-0.67%) |
Jan 02, 2018 | 117.31 | 119.78 | 116.91 | 119.78 | 231,913 | +3.27(+2.80%) |
Dec 29, 2017 | 116.52 | 116.52 | 116.52 | 0 | -2.09(-1.77%) | |
Dec 28, 2017 | 118.50 | 118.86 | 117.57 | 118.61 | 150,838 | +0.63(+0.53%) |
Dec 27, 2017 | 118.46 | 118.53 | 117.62 | 117.98 | 242,301 | -0.61(-0.51%) |
Dec 26, 2017 | 117.43 | 119.40 | 117.15 | 118.59 | 178,546 | +1.09(+0.92%) |
Dec 22, 2017 | 118.76 | 118.79 | 116.89 | 117.51 | 132,758 | -0.90(-0.76%) |
Dec 21, 2017 | 120.56 | 120.56 | 118.37 | 118.41 | 167,934 | -1.69(-1.41%) |
Dec 20, 2017 | 119.94 | 120.47 | 118.91 | 120.10 | 310,873 | +0.69(+0.57%) |
Dec 19, 2017 | 117.83 | 119.84 | 117.59 | 119.42 | 342,553 | +1.82(+1.55%) |
Dec 18, 2017 | 116.51 | 118.32 | 115.82 | 117.60 | 393,712 | +1.59(+1.37%) |
Dec 15, 2017 | 116.29 | 116.72 | 113.98 | 116.01 | 353,133 | +0.18(+0.16%) |
Dec 14, 2017 | 116.97 | 116.97 | 115.20 | 115.83 | 484,583 | -0.43(-0.37%) |
Dec 13, 2017 | 117.16 | 117.36 | 116.13 | 116.25 | 297,646 | -0.56(-0.48%) |
Dec 12, 2017 | 117.47 | 118.12 | 116.32 | 116.81 | 259,995 | -0.60(-0.51%) |
Dec 11, 2017 | 116.88 | 117.66 | 116.41 | 117.41 | 200,843 | +0.55(+0.47%) |
Dec 08, 2017 | 117.18 | 118.21 | 116.70 | 116.86 | 126,412 | -0.15(-0.13%) |
Dec 07, 2017 | 115.78 | 117.31 | 115.45 | 117.01 | 311,064 | +0.38(+0.33%) |
Dec 06, 2017 | 118.04 | 118.11 | 116.08 | 116.63 | 212,553 | -1.00(-0.85%) |
Dec 05, 2017 | 117.62 | 118.26 | 115.87 | 117.63 | 244,840 | +0.52(+0.44%) |
Dec 04, 2017 | 117.64 | 118.42 | 116.47 | 117.11 | 379,257 | +1.09(+0.94%) |
Dec 01, 2017 | 116.65 | 117.76 | 115.58 | 116.02 | 283,608 | -0.61(-0.52%) |
Nov 30, 2017 | 117.13 | 117.45 | 115.78 | 116.63 | 384,364 | -0.68(-0.58%) |
Nov 29, 2017 | 117.08 | 118.44 | 116.68 | 117.31 | 423,167 | +0.41(+0.35%) |
Nov 28, 2017 | 114.33 | 118.26 | 114.24 | 116.90 | 484,071 | +3.53(+3.11%) |
Nov 27, 2017 | 115.05 | 115.43 | 112.37 | 113.37 | 583,772 | -2.25(-1.94%) |
Nov 24, 2017 | 117.11 | 117.11 | 114.58 | 115.62 | 166,098 | -0.95(-0.82%) |
Nov 22, 2017 | 118.44 | 118.54 | 116.51 | 116.57 | 282,565 | -2.43(-2.04%) |
Nov 21, 2017 | 117.33 | 119.87 | 117.12 | 119.00 | 506,604 | +2.56(+2.20%) |
Nov 20, 2017 | 114.09 | 116.60 | 113.60 | 116.44 | 582,565 | +2.54(+2.23%) |
Nov 17, 2017 | 110.66 | 113.98 | 110.43 | 113.90 | 362,579 | +3.33(+3.01%) |
Nov 16, 2017 | 110.15 | 111.30 | 109.04 | 110.57 | 355,995 | +1.28(+1.17%) |
Nov 15, 2017 | 105.77 | 109.56 | 105.77 | 109.29 | 322,245 | +2.50(+2.34%) |
Nov 14, 2017 | 106.41 | 107.22 | 105.82 | 106.79 | 290,021 | +0.38(+0.36%) |
Nov 13, 2017 | 106.29 | 107.91 | 106.29 | 106.41 | 263,922 | +0.11(+0.11%) |
Nov 10, 2017 | 107.68 | 108.50 | 105.55 | 106.30 | 459,949 | -1.15(-1.07%) |
Nov 09, 2017 | 111.03 | 112.54 | 107.15 | 107.45 | 802,713 | +1.90(+1.80%) |
Nov 08, 2017 | 106.34 | 107.16 | 104.66 | 105.55 | 346,462 | -0.23(-0.22%) |
Nov 07, 2017 | 108.15 | 108.50 | 105.64 | 105.78 | 224,618 | -3.18(-2.92%) |
Nov 06, 2017 | 107.18 | 109.20 | 106.62 | 108.96 | 200,404 | +1.98(+1.85%) |
Nov 03, 2017 | 107.54 | 108.07 | 105.19 | 106.98 | 185,701 | -0.29(-0.27%) |
Nov 02, 2017 | 107.59 | 108.56 | 106.76 | 107.27 | 139,774 | +0.04(+0.03%) |
Nov 01, 2017 | 107.08 | 108.66 | 106.85 | 107.23 | 216,539 | +0.76(+0.71%) |
Oct 31, 2017 | 107.69 | 107.81 | 105.85 | 106.47 | 252,851 | -1.11(-1.03%) |
Oct 30, 2017 | 105.57 | 107.94 | 104.97 | 107.58 | 200,033 | +1.66(+1.57%) |
Oct 27, 2017 | 108.31 | 109.12 | 103.91 | 105.92 | 541,517 | -2.72(-2.51%) |
Oct 26, 2017 | 110.31 | 111.50 | 108.31 | 108.64 | 268,205 | -0.98(-0.89%) |
Oct 25, 2017 | 110.31 | 110.63 | 108.62 | 109.62 | 268,973 | -0.42(-0.38%) |
Oct 24, 2017 | 109.71 | 110.59 | 108.32 | 110.04 | 163,813 | +0.48(+0.44%) |
Oct 23, 2017 | 108.71 | 109.90 | 108.43 | 109.56 | 220,336 | +0.75(+0.69%) |
Oct 20, 2017 | 109.08 | 110.35 | 108.53 | 108.81 | 198,902 | -0.30(-0.28%) |
Oct 19, 2017 | 110.00 | 110.36 | 107.82 | 109.11 | 186,312 | -1.04(-0.94%) |
Oct 18, 2017 | 109.63 | 110.51 | 108.84 | 110.15 | 193,633 | +0.73(+0.66%) |
Oct 17, 2017 | 112.43 | 112.53 | 108.65 | 109.42 | 224,377 | -2.33(-2.09%) |
Oct 16, 2017 | 112.01 | 112.54 | 110.31 | 111.75 | 207,096 | -0.20(-0.18%) |
Oct 13, 2017 | 111.21 | 112.57 | 111.21 | 111.95 | 141,668 | +0.61(+0.55%) |
Oct 12, 2017 | 111.17 | 112.00 | 110.24 | 111.34 | 140,899 | +0.36(+0.33%) |
Oct 11, 2017 | 112.28 | 113.32 | 110.55 | 110.98 | 269,624 | -1.55(-1.37%) |
Oct 10, 2017 | 110.63 | 112.88 | 109.66 | 112.52 | 246,118 | +3.55(+3.26%) |
Oct 09, 2017 | 109.77 | 110.59 | 108.45 | 108.97 | 141,564 | -0.71(-0.65%) |
Oct 06, 2017 | 109.78 | 110.28 | 109.10 | 109.68 | 170,424 | -0.47(-0.42%) |
Oct 05, 2017 | 111.37 | 112.40 | 109.96 | 110.15 | 180,911 | -1.67(-1.49%) |
Oct 04, 2017 | 113.45 | 113.83 | 111.28 | 111.81 | 217,273 | -1.43(-1.26%) |
Oct 03, 2017 | 109.12 | 113.35 | 108.38 | 113.24 | 334,862 | +4.57(+4.21%) |
Oct 02, 2017 | 108.19 | 108.86 | 107.44 | 108.67 | 224,713 | +1.04(+0.96%) |
Sep 29, 2017 | 106.23 | 107.84 | 105.72 | 107.63 | 312,683 | +1.60(+1.51%) |
Sep 28, 2017 | 106.68 | 107.04 | 104.60 | 106.03 | 605,337 | -1.28(-1.19%) |
Sep 27, 2017 | 109.14 | 109.14 | 106.08 | 107.31 | 546,834 | -1.49(-1.37%) |
Sep 26, 2017 | 110.67 | 111.38 | 107.30 | 108.80 | 443,735 | -2.25(-2.02%) |
Sep 25, 2017 | 113.65 | 113.98 | 110.65 | 111.05 | 263,279 | -2.68(-2.36%) |
Sep 22, 2017 | 112.45 | 113.90 | 111.94 | 113.72 | 183,467 | +1.48(+1.32%) |
Sep 21, 2017 | 111.77 | 112.37 | 110.14 | 112.25 | 124,245 | +0.51(+0.46%) |
Sep 20, 2017 | 112.19 | 112.97 | 111.22 | 111.74 | 120,812 | -0.33(-0.29%) |
Sep 19, 2017 | 112.64 | 112.74 | 111.13 | 112.07 | 193,002 | -0.38(-0.34%) |
Sep 18, 2017 | 116.03 | 116.03 | 112.08 | 112.45 | 248,626 | -3.38(-2.92%) |
Sep 15, 2017 | 115.05 | 115.93 | 114.55 | 115.83 | 274,338 | +0.71(+0.62%) |
Sep 14, 2017 | 114.49 | 115.32 | 113.91 | 115.12 | 180,842 | +0.45(+0.39%) |
Sep 13, 2017 | 114.73 | 115.48 | 114.23 | 114.67 | 216,893 | -0.38(-0.33%) |
Sep 12, 2017 | 114.26 | 115.65 | 114.12 | 115.05 | 201,166 | +0.60(+0.52%) |
Sep 11, 2017 | 113.40 | 114.92 | 113.22 | 114.45 | 266,753 | +1.43(+1.27%) |
Sep 08, 2017 | 113.53 | 113.53 | 112.27 | 113.02 | 282,002 | -0.67(-0.59%) |
Sep 07, 2017 | 112.22 | 115.62 | 111.74 | 113.69 | 428,378 | +2.13(+1.91%) |
Sep 06, 2017 | 111.23 | 112.36 | 109.50 | 111.56 | 281,597 | +0.40(+0.36%) |
Sep 05, 2017 | 109.83 | 111.69 | 109.41 | 111.17 | 407,875 | +1.33(+1.21%) |
Sep 01, 2017 | 107.65 | 110.19 | 107.18 | 109.84 | 381,480 | +2.60(+2.43%) |
Aug 31, 2017 | 106.27 | 107.40 | 105.53 | 107.23 | 341,821 | +1.52(+1.44%) |
Aug 30, 2017 | 104.72 | 106.30 | 103.68 | 105.71 | 226,883 | +0.85(+0.81%) |
Aug 29, 2017 | 103.70 | 104.99 | 103.37 | 104.87 | 255,129 | +0.70(+0.67%) |
Aug 28, 2017 | 104.15 | 104.75 | 102.93 | 104.17 | 275,657 | +0.01(+0.01%) |
Aug 25, 2017 | 102.56 | 104.58 | 101.90 | 104.16 | 190,008 | +2.28(+2.23%) |
Aug 24, 2017 | 103.14 | 103.52 | 101.67 | 101.88 | 225,066 | -1.07(-1.04%) |
Aug 23, 2017 | 105.00 | 105.55 | 102.59 | 102.95 | 375,502 | -2.36(-2.24%) |
Aug 22, 2017 | 106.55 | 107.50 | 104.81 | 105.32 | 281,905 | -0.95(-0.90%) |
Aug 21, 2017 | 107.37 | 107.83 | 106.03 | 106.27 | 311,536 | -1.16(-1.08%) |
Aug 18, 2017 | 106.86 | 107.59 | 106.08 | 107.43 | 151,985 | +0.58(+0.55%) |
Aug 17, 2017 | 107.74 | 108.92 | 106.72 | 106.85 | 270,745 | -1.26(-1.17%) |
Aug 16, 2017 | 108.28 | 108.70 | 107.72 | 108.11 | 288,686 | +0.16(+0.14%) |
Aug 15, 2017 | 107.19 | 108.79 | 106.51 | 107.95 | 393,992 | +0.85(+0.79%) |
Aug 14, 2017 | 105.14 | 107.77 | 104.76 | 107.10 | 309,406 | +3.07(+2.95%) |
Aug 11, 2017 | 106.02 | 107.31 | 103.57 | 104.04 | 424,557 | -2.34(-2.20%) |
Aug 10, 2017 | 108.24 | 109.34 | 104.84 | 106.38 | 742,200 | +0.03(+0.03%) |
Aug 09, 2017 | 107.46 | 108.01 | 106.14 | 106.35 | 402,782 | -1.25(-1.17%) |
Aug 08, 2017 | 109.46 | 109.51 | 107.48 | 107.60 | 307,463 | -1.50(-1.38%) |
Aug 07, 2017 | 108.88 | 109.66 | 108.68 | 109.11 | 246,416 | +0.64(+0.59%) |
Aug 04, 2017 | 109.07 | 109.07 | 107.61 | 108.46 | 225,159 | -0.40(-0.37%) |
Aug 03, 2017 | 108.04 | 109.29 | 107.74 | 108.86 | 259,687 | +0.31(+0.29%) |
Aug 02, 2017 | 108.23 | 108.62 | 106.62 | 108.56 | 177,322 | +0.37(+0.34%) |
Aug 01, 2017 | 108.23 | 109.03 | 106.52 | 108.19 | 399,265 | +0.42(+0.39%) |
Jul 31, 2017 | 108.65 | 109.49 | 107.16 | 107.77 | 268,423 | -0.52(-0.48%) |
Jul 28, 2017 | 107.60 | 109.85 | 107.36 | 108.28 | 303,094 | +0.46(+0.43%) |
Jul 27, 2017 | 109.52 | 109.52 | 106.91 | 107.82 | 316,919 | -1.49(-1.37%) |
Jul 26, 2017 | 109.69 | 109.93 | 107.77 | 109.31 | 280,497 | +0.14(+0.13%) |
Jul 25, 2017 | 111.00 | 111.17 | 108.81 | 109.17 | 348,737 | -1.45(-1.31%) |
Jul 24, 2017 | 111.51 | 112.24 | 110.28 | 110.63 | 407,251 | -1.03(-0.92%) |
Jul 21, 2017 | 111.31 | 112.16 | 110.20 | 111.66 | 302,974 | +0.45(+0.40%) |
Jul 20, 2017 | 110.39 | 112.16 | 109.11 | 111.21 | 354,112 | +1.31(+1.19%) |
Jul 19, 2017 | 112.28 | 112.88 | 109.77 | 109.90 | 647,312 | -1.67(-1.50%) |
Jul 18, 2017 | 114.13 | 114.66 | 111.36 | 111.58 | 548,594 | -2.78(-2.43%) |
Jul 17, 2017 | 113.27 | 114.84 | 112.83 | 114.36 | 345,847 | +1.58(+1.40%) |
Jul 14, 2017 | 112.52 | 113.26 | 111.52 | 112.78 | 597,984 | +0.58(+0.52%) |
Jul 13, 2017 | 110.81 | 113.16 | 110.74 | 112.20 | 683,558 | +1.31(+1.19%) |
Jul 12, 2017 | 108.26 | 112.58 | 108.22 | 110.88 | 963,452 | +3.65(+3.40%) |
Jul 11, 2017 | 106.30 | 108.91 | 105.45 | 107.23 | 707,888 | +0.93(+0.87%) |
Jul 10, 2017 | 105.94 | 106.71 | 105.38 | 106.31 | 431,158 | +0.35(+0.33%) |
Jul 07, 2017 | 103.42 | 106.90 | 103.38 | 105.95 | 557,184 | +2.27(+2.19%) |
Jul 06, 2017 | 102.36 | 105.64 | 102.11 | 103.69 | 1,142,340 | +0.86(+0.84%) |
Jul 05, 2017 | 100.61 | 102.83 | 100.10 | 102.83 | 393,809 | +2.08(+2.06%) |
Jul 03, 2017 | 101.40 | 101.52 | 100.10 | 100.75 | 134,159 | +0.25(+0.25%) |
Jun 30, 2017 | 101.36 | 101.36 | 99.26 | 100.50 | 292,522 | -0.18(-0.18%) |
Jun 29, 2017 | 99.85 | 101.48 | 99.21 | 100.68 | 393,376 | +0.82(+0.82%) |
Jun 28, 2017 | 99.40 | 100.50 | 99.05 | 99.86 | 287,829 | +0.90(+0.91%) |
Jun 27, 2017 | 98.10 | 100.02 | 98.10 | 98.96 | 249,751 | +0.23(+0.23%) |
Jun 26, 2017 | 98.08 | 100.45 | 98.08 | 98.73 | 305,308 | +0.94(+0.96%) |
Jun 23, 2017 | 97.27 | 98.27 | 96.45 | 97.79 | 517,050 | +0.65(+0.67%) |
Jun 22, 2017 | 98.95 | 98.95 | 96.49 | 97.14 | 354,088 | -1.07(-1.09%) |
Jun 21, 2017 | 98.84 | 99.50 | 97.83 | 98.21 | 226,896 | -0.09(-0.10%) |
Jun 20, 2017 | 101.25 | 101.39 | 97.62 | 98.31 | 402,656 | -3.10(-3.06%) |
Jun 19, 2017 | 97.89 | 102.31 | 97.14 | 101.41 | 457,316 | +4.66(+4.82%) |
Jun 16, 2017 | 96.60 | 97.18 | 96.24 | 96.74 | 315,267 | -0.09(-0.09%) |
Jun 15, 2017 | 95.66 | 97.31 | 94.95 | 96.83 | 236,677 | -0.62(-0.63%) |
Jun 14, 2017 | 98.96 | 98.96 | 96.74 | 97.45 | 350,744 | -0.62(-0.63%) |
Jun 13, 2017 | 97.84 | 98.88 | 96.89 | 98.07 | 293,529 | +0.28(+0.29%) |
Jun 12, 2017 | 97.59 | 98.01 | 95.31 | 97.78 | 402,272 | -0.01(-0.01%) |
Jun 09, 2017 | 98.20 | 99.04 | 97.48 | 97.79 | 356,472 | -0.20(-0.20%) |
Jun 08, 2017 | 97.72 | 98.68 | 97.42 | 97.99 | 338,890 | +0.34(+0.35%) |
Jun 07, 2017 | 95.12 | 97.77 | 95.05 | 97.65 | 234,726 | +2.16(+2.27%) |
Jun 06, 2017 | 95.73 | 96.73 | 94.85 | 95.48 | 297,870 | -0.97(-1.01%) |
Jun 05, 2017 | 96.51 | 97.19 | 95.75 | 96.45 | 502,985 | +0.27(+0.28%) |
Jun 02, 2017 | 97.20 | 97.87 | 96.12 | 96.19 | 335,287 | -0.91(-0.94%) |
Jun 01, 2017 | 97.73 | 98.96 | 96.85 | 97.10 | 327,039 | +0.00(+0.00%) |
May 31, 2017 | 96.24 | 97.70 | 95.57 | 97.10 | 417,809 | +1.43(+1.49%) |
May 30, 2017 | 95.70 | 96.18 | 95.22 | 95.67 | 274,087 | -0.27(-0.28%) |
May 26, 2017 | 96.00 | 96.76 | 94.79 | 95.94 | 266,619 | +0.17(+0.18%) |
May 25, 2017 | 93.99 | 95.87 | 93.99 | 95.77 | 231,856 | +2.02(+2.15%) |
May 24, 2017 | 93.65 | 94.11 | 93.37 | 93.75 | 226,285 | +0.32(+0.34%) |
May 23, 2017 | 94.26 | 94.77 | 93.01 | 93.43 | 227,300 | -0.28(-0.30%) |
May 22, 2017 | 93.14 | 94.40 | 92.33 | 93.71 | 654,007 | +1.05(+1.13%) |
May 19, 2017 | 93.49 | 94.65 | 92.26 | 92.66 | 1,181,503 | -0.45(-0.49%) |
May 18, 2017 | 98.04 | 98.04 | 92.80 | 93.11 | 1,070,623 | -7.99(-7.90%) |
May 17, 2017 | 104.49 | 105.16 | 101.10 | 101.10 | 259,243 | -4.05(-3.85%) |
May 16, 2017 | 105.50 | 106.11 | 104.80 | 105.15 | 273,436 | -0.06(-0.06%) |
May 15, 2017 | 103.50 | 105.70 | 103.17 | 105.21 | 417,635 | +2.33(+2.27%) |
May 12, 2017 | 103.13 | 104.10 | 101.97 | 102.88 | 350,989 | +0.52(+0.51%) |
May 11, 2017 | 104.32 | 105.04 | 99.84 | 102.36 | 625,411 | -5.01(-4.67%) |
May 10, 2017 | 106.33 | 107.54 | 105.42 | 107.37 | 632,121 | +1.67(+1.58%) |
May 09, 2017 | 105.16 | 106.55 | 104.79 | 105.70 | 398,962 | +1.28(+1.23%) |
May 08, 2017 | 104.74 | 104.88 | 102.53 | 104.42 | 382,438 | +0.12(+0.12%) |
May 05, 2017 | 104.04 | 104.45 | 103.43 | 104.30 | 151,944 | +0.30(+0.29%) |
May 04, 2017 | 104.18 | 104.40 | 102.35 | 104.00 | 338,879 | -0.03(-0.02%) |
May 03, 2017 | 100.76 | 104.54 | 100.20 | 104.03 | 550,218 | +3.90(+3.89%) |
May 02, 2017 | 99.26 | 101.03 | 99.18 | 100.13 | 555,852 | +1.22(+1.24%) |