Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 102.50 | 103.29 | 101.32 | 102.61 | 276,719 | +0.26(+0.26%) |
Apr 27, 2018 | 98.84 | 104.24 | 98.77 | 102.35 | 611,542 | +4.64(+4.75%) |
Apr 26, 2018 | 99.22 | 99.41 | 97.12 | 97.71 | 415,873 | -1.60(-1.61%) |
Apr 25, 2018 | 99.82 | 99.82 | 97.54 | 99.31 | 286,378 | -0.91(-0.91%) |
Apr 24, 2018 | 103.34 | 103.35 | 99.45 | 100.22 | 374,294 | -2.53(-2.46%) |
Apr 23, 2018 | 103.42 | 104.45 | 102.36 | 102.75 | 241,472 | -1.03(-0.99%) |
Apr 20, 2018 | 105.13 | 105.23 | 103.34 | 103.78 | 341,565 | -1.86(-1.77%) |
Apr 19, 2018 | 108.04 | 108.27 | 105.33 | 105.64 | 284,177 | -2.43(-2.24%) |
Apr 18, 2018 | 106.75 | 110.06 | 106.75 | 108.07 | 338,911 | +1.82(+1.71%) |
Apr 17, 2018 | 106.43 | 106.72 | 105.44 | 106.24 | 189,262 | -0.06(-0.06%) |
Apr 16, 2018 | 106.41 | 107.44 | 105.30 | 106.31 | 214,733 | +0.15(+0.14%) |
Apr 13, 2018 | 108.50 | 108.50 | 105.65 | 106.16 | 219,276 | -1.97(-1.82%) |
Apr 12, 2018 | 106.40 | 109.12 | 104.69 | 108.13 | 414,355 | +2.58(+2.45%) |
Apr 11, 2018 | 106.85 | 107.88 | 105.33 | 105.54 | 444,449 | -2.36(-2.19%) |
Apr 10, 2018 | 109.83 | 109.83 | 107.20 | 107.91 | 216,390 | -1.13(-1.04%) |
Apr 09, 2018 | 108.64 | 110.98 | 108.39 | 109.04 | 384,289 | +1.22(+1.13%) |
Apr 06, 2018 | 113.13 | 113.13 | 107.78 | 107.82 | 560,003 | -5.95(-5.23%) |
Apr 05, 2018 | 113.92 | 114.67 | 113.38 | 113.78 | 181,561 | +0.61(+0.54%) |
Apr 04, 2018 | 110.26 | 113.27 | 109.67 | 113.16 | 353,532 | +1.41(+1.26%) |
Apr 03, 2018 | 110.37 | 112.65 | 109.33 | 111.75 | 371,546 | +1.54(+1.40%) |
Apr 02, 2018 | 112.79 | 113.06 | 108.93 | 110.21 | 308,290 | -2.44(-2.16%) |
Mar 29, 2018 | 112.65 | 112.65 | 112.65 | 0 | +0.98(+0.88%) | |
Mar 28, 2018 | 111.79 | 113.19 | 110.63 | 111.67 | 247,894 | +0.08(+0.07%) |
Mar 27, 2018 | 114.23 | 114.72 | 111.32 | 111.59 | 196,269 | -2.25(-1.98%) |
Mar 26, 2018 | 115.05 | 115.55 | 112.24 | 113.84 | 242,888 | +0.25(+0.22%) |
Mar 23, 2018 | 116.53 | 117.17 | 113.50 | 113.58 | 203,015 | -2.72(-2.34%) |
Mar 22, 2018 | 118.49 | 119.80 | 116.09 | 116.31 | 239,658 | -2.91(-2.44%) |
Mar 21, 2018 | 119.87 | 120.34 | 118.54 | 119.21 | 172,274 | -0.87(-0.72%) |
Mar 20, 2018 | 120.06 | 121.16 | 119.21 | 120.08 | 187,966 | +0.29(+0.24%) |
Mar 19, 2018 | 119.73 | 120.25 | 119.02 | 119.79 | 144,202 | +0.13(+0.11%) |
Mar 16, 2018 | 119.22 | 120.98 | 119.22 | 119.66 | 169,745 | +0.31(+0.26%) |
Mar 15, 2018 | 121.43 | 121.43 | 119.19 | 119.35 | 135,379 | -1.61(-1.33%) |
Mar 14, 2018 | 122.17 | 122.39 | 120.12 | 120.97 | 183,373 | -1.30(-1.06%) |
Mar 13, 2018 | 120.59 | 122.89 | 118.81 | 122.26 | 373,643 | +2.28(+1.90%) |
Mar 12, 2018 | 118.79 | 120.66 | 117.94 | 119.98 | 143,593 | +1.70(+1.44%) |
Mar 09, 2018 | 118.08 | 119.14 | 116.08 | 118.28 | 210,523 | +0.73(+0.62%) |
Mar 08, 2018 | 117.25 | 119.55 | 116.78 | 117.55 | 191,501 | +1.03(+0.89%) |
Mar 07, 2018 | 114.77 | 116.52 | 206,581 | -1.31(-1.11%) | ||
Mar 06, 2018 | 118.31 | 118.51 | 117.24 | 117.83 | 190,133 | -0.19(-0.16%) |
Mar 05, 2018 | 116.65 | 118.54 | 115.61 | 118.02 | 160,678 | +0.40(+0.34%) |
Mar 02, 2018 | 117.10 | 118.12 | 115.24 | 117.62 | 183,558 | -0.55(-0.47%) |
Mar 01, 2018 | 118.76 | 119.27 | 116.70 | 118.17 | 261,797 | -0.14(-0.12%) |
Feb 28, 2018 | 119.46 | 120.27 | 118.19 | 118.31 | 203,392 | -0.55(-0.46%) |
Feb 27, 2018 | 121.32 | 121.58 | 118.38 | 118.86 | 397,156 | -2.07(-1.71%) |
Feb 26, 2018 | 121.82 | 121.82 | 120.37 | 120.93 | 360,715 | -0.50(-0.42%) |
Feb 23, 2018 | 120.41 | 121.48 | 118.66 | 121.44 | 266,574 | +2.29(+1.92%) |
Feb 22, 2018 | 120.61 | 119.15 | 570,906 | +3.86(+3.35%) | ||
Feb 21, 2018 | 115.06 | 117.80 | 113.67 | 115.28 | 386,887 | +0.83(+0.72%) |
Feb 20, 2018 | 113.38 | 115.10 | 113.12 | 114.46 | 157,196 | +0.77(+0.67%) |
Feb 16, 2018 | 113.69 | 113.69 | 113.69 | 0 | -0.03(-0.03%) | |
Feb 15, 2018 | 114.33 | 114.59 | 112.74 | 113.72 | 140,380 | +0.26(+0.23%) |
Feb 14, 2018 | 111.04 | 113.82 | 110.57 | 113.46 | 153,284 | +1.96(+1.76%) |
Feb 13, 2018 | 111.22 | 113.76 | 110.16 | 111.51 | 153,457 | +0.30(+0.27%) |
Feb 12, 2018 | 110.21 | 111.98 | 109.28 | 111.21 | 152,635 | +2.09(+1.91%) |
Feb 09, 2018 | 109.88 | 110.51 | 106.33 | 109.12 | 279,812 | +0.15(+0.13%) |
Feb 08, 2018 | 112.25 | 113.12 | 108.97 | 108.97 | 318,754 | -3.23(-2.88%) |
Feb 07, 2018 | 112.29 | 112.74 | 112.29 | 112.20 | 239,371 | -0.12(-0.11%) |
Feb 06, 2018 | 108.12 | 112.90 | 106.18 | 112.32 | 355,394 | +0.78(+0.70%) |
Feb 05, 2018 | 113.71 | 113.71 | 111.21 | 111.54 | 294,812 | -3.51(-3.05%) |
Feb 02, 2018 | 118.73 | 118.73 | 114.68 | 115.05 | 204,860 | -4.33(-3.63%) |
Feb 01, 2018 | 119.95 | 120.31 | 118.31 | 119.38 | 200,796 | -0.98(-0.82%) |
Jan 31, 2018 | 117.79 | 121.24 | 117.38 | 120.36 | 389,369 | +3.39(+2.90%) |
Jan 30, 2018 | 117.28 | 117.60 | 116.26 | 116.97 | 212,842 | -0.59(-0.50%) |
Jan 29, 2018 | 119.71 | 119.71 | 117.43 | 117.56 | 234,619 | -2.14(-1.79%) |
Jan 26, 2018 | 119.97 | 120.02 | 118.69 | 119.70 | 411,480 | +0.53(+0.45%) |
Jan 25, 2018 | 119.08 | 119.55 | 118.04 | 119.17 | 426,768 | +0.08(+0.07%) |
Jan 24, 2018 | 117.64 | 119.34 | 116.81 | 119.09 | 412,175 | +0.90(+0.76%) |
Jan 23, 2018 | 119.78 | 120.21 | 118.04 | 118.20 | 198,713 | -1.36(-1.14%) |
Jan 22, 2018 | 119.61 | 119.88 | 118.43 | 119.56 | 266,747 | -0.20(-0.17%) |
Jan 19, 2018 | 119.74 | 120.26 | 118.83 | 119.75 | 305,233 | +0.81(+0.68%) |
Jan 18, 2018 | 120.09 | 120.94 | 118.89 | 118.95 | 176,303 | -1.48(-1.23%) |
Jan 17, 2018 | 120.63 | 120.90 | 119.37 | 120.42 | 178,199 | +0.30(+0.25%) |
Jan 16, 2018 | 122.87 | 122.87 | 120.03 | 120.12 | 202,684 | -2.58(-2.10%) |
Jan 12, 2018 | 122.70 | 122.70 | 122.70 | 0 | +2.87(+2.40%) | |
Jan 11, 2018 | 116.00 | 120.58 | 116.00 | 119.83 | 425,981 | +4.95(+4.31%) |
Jan 10, 2018 | 114.49 | 114.99 | 113.44 | 114.87 | 502,519 | +0.73(+0.64%) |
Jan 09, 2018 | 114.83 | 115.10 | 114.02 | 114.14 | 219,702 | -0.64(-0.56%) |
Jan 08, 2018 | 116.14 | 116.57 | 113.81 | 114.79 | 343,157 | -1.93(-1.66%) |
Jan 05, 2018 | 117.94 | 118.03 | 116.13 | 116.72 | 220,919 | -0.53(-0.45%) |
Jan 04, 2018 | 120.03 | 120.03 | 117.08 | 117.25 | 243,471 | -1.86(-1.56%) |
Jan 03, 2018 | 119.63 | 120.01 | 118.86 | 119.11 | 270,715 | -0.81(-0.68%) |
Jan 02, 2018 | 117.44 | 119.92 | 117.04 | 119.92 | 231,647 | +3.27(+2.80%) |
Dec 29, 2017 | 116.65 | 116.65 | 116.65 | 0 | -2.10(-1.77%) | |
Dec 28, 2017 | 118.64 | 119.00 | 117.70 | 118.75 | 150,665 | +0.63(+0.53%) |
Dec 27, 2017 | 118.60 | 118.66 | 117.75 | 118.12 | 242,022 | -0.61(-0.51%) |
Dec 26, 2017 | 117.56 | 119.54 | 117.28 | 118.73 | 178,340 | +1.09(+0.92%) |
Dec 22, 2017 | 118.89 | 118.93 | 117.02 | 117.64 | 132,606 | -0.91(-0.76%) |
Dec 21, 2017 | 120.70 | 120.70 | 118.50 | 118.55 | 167,741 | -1.70(-1.41%) |
Dec 20, 2017 | 120.08 | 120.61 | 119.05 | 120.24 | 310,516 | +0.69(+0.58%) |
Dec 19, 2017 | 117.96 | 119.98 | 117.73 | 119.56 | 342,159 | +1.82(+1.54%) |
Dec 18, 2017 | 116.64 | 118.46 | 115.95 | 117.74 | 393,260 | +1.59(+1.37%) |
Dec 15, 2017 | 116.42 | 116.85 | 114.11 | 116.14 | 352,727 | +0.18(+0.16%) |
Dec 14, 2017 | 117.10 | 117.10 | 115.33 | 115.96 | 484,026 | -0.43(-0.37%) |
Dec 13, 2017 | 117.29 | 117.50 | 116.26 | 116.39 | 297,304 | -0.56(-0.48%) |
Dec 12, 2017 | 117.61 | 118.26 | 116.46 | 116.94 | 259,697 | -0.60(-0.51%) |
Dec 11, 2017 | 117.01 | 117.80 | 116.55 | 117.55 | 200,612 | +0.55(+0.47%) |
Dec 08, 2017 | 117.31 | 118.35 | 116.83 | 117.00 | 126,266 | -0.15(-0.13%) |
Dec 07, 2017 | 115.92 | 117.45 | 115.59 | 117.14 | 310,706 | +0.38(+0.33%) |
Dec 06, 2017 | 118.17 | 118.24 | 116.22 | 116.76 | 212,309 | -1.00(-0.85%) |
Dec 05, 2017 | 117.75 | 118.40 | 116.00 | 117.76 | 244,559 | +0.52(+0.45%) |
Dec 04, 2017 | 117.78 | 118.56 | 116.61 | 117.24 | 378,821 | +1.09(+0.94%) |
Dec 01, 2017 | 116.79 | 117.89 | 115.72 | 116.15 | 283,282 | -0.61(-0.52%) |
Nov 30, 2017 | 117.27 | 117.59 | 115.92 | 116.76 | 383,922 | -0.68(-0.58%) |
Nov 29, 2017 | 117.22 | 118.58 | 116.81 | 117.44 | 422,681 | +0.41(+0.35%) |
Nov 28, 2017 | 114.46 | 118.39 | 114.37 | 117.03 | 483,515 | +3.53(+3.11%) |
Nov 27, 2017 | 115.18 | 115.56 | 112.50 | 113.50 | 583,101 | -2.25(-1.94%) |
Nov 24, 2017 | 117.25 | 117.25 | 114.71 | 115.75 | 165,907 | -0.95(-0.82%) |
Nov 22, 2017 | 118.58 | 118.67 | 116.64 | 116.70 | 282,240 | -2.43(-2.04%) |
Nov 21, 2017 | 117.47 | 120.00 | 117.26 | 119.14 | 506,022 | +2.56(+2.20%) |
Nov 20, 2017 | 114.22 | 116.74 | 113.73 | 116.57 | 581,896 | +2.54(+2.23%) |
Nov 17, 2017 | 110.78 | 114.11 | 110.56 | 114.03 | 362,163 | +3.33(+3.01%) |
Nov 16, 2017 | 110.27 | 111.42 | 109.16 | 110.70 | 355,586 | +1.28(+1.17%) |
Nov 15, 2017 | 105.89 | 109.69 | 105.89 | 109.42 | 321,875 | +2.50(+2.34%) |
Nov 14, 2017 | 106.54 | 107.34 | 105.94 | 106.92 | 289,687 | +0.38(+0.36%) |
Nov 13, 2017 | 106.42 | 108.03 | 106.42 | 106.54 | 263,619 | +0.11(+0.11%) |
Nov 10, 2017 | 107.81 | 108.62 | 105.67 | 106.42 | 459,420 | -1.15(-1.07%) |
Nov 09, 2017 | 111.16 | 112.67 | 107.27 | 107.57 | 801,791 | +1.90(+1.80%) |
Nov 08, 2017 | 106.46 | 107.28 | 104.78 | 105.67 | 346,064 | -0.23(-0.22%) |
Nov 07, 2017 | 108.28 | 108.63 | 105.77 | 105.90 | 224,360 | -3.18(-2.92%) |
Nov 06, 2017 | 107.31 | 109.33 | 106.74 | 109.09 | 200,174 | +1.98(+1.85%) |
Nov 03, 2017 | 107.66 | 108.20 | 105.32 | 107.11 | 185,488 | -0.28(-0.27%) |
Nov 02, 2017 | 107.71 | 108.69 | 106.89 | 107.39 | 139,613 | +0.03(+0.03%) |
Nov 01, 2017 | 107.20 | 108.79 | 106.97 | 107.36 | 216,290 | +0.76(+0.71%) |
Oct 31, 2017 | 107.82 | 107.94 | 105.97 | 106.60 | 252,560 | -1.11(-1.03%) |
Oct 30, 2017 | 105.69 | 108.06 | 105.09 | 107.70 | 199,803 | +1.66(+1.57%) |
Oct 27, 2017 | 108.43 | 109.24 | 104.03 | 106.04 | 540,895 | -2.72(-2.51%) |
Oct 26, 2017 | 110.44 | 111.62 | 108.43 | 108.77 | 267,897 | -0.98(-0.89%) |
Oct 25, 2017 | 110.44 | 110.76 | 108.74 | 109.75 | 268,663 | -0.42(-0.38%) |
Oct 24, 2017 | 109.83 | 110.72 | 108.45 | 110.17 | 163,625 | +0.48(+0.44%) |
Oct 23, 2017 | 108.84 | 110.02 | 108.55 | 109.69 | 220,083 | +0.75(+0.69%) |
Oct 20, 2017 | 109.20 | 110.47 | 108.66 | 108.93 | 198,674 | -0.30(-0.28%) |
Oct 19, 2017 | 110.13 | 110.49 | 107.95 | 109.23 | 186,098 | -1.04(-0.94%) |
Oct 18, 2017 | 109.75 | 110.64 | 108.97 | 110.27 | 193,411 | +0.73(+0.66%) |
Oct 17, 2017 | 112.56 | 112.66 | 108.78 | 109.55 | 224,119 | -2.34(-2.09%) |
Oct 16, 2017 | 112.14 | 112.67 | 110.44 | 111.88 | 206,858 | -0.20(-0.18%) |
Oct 13, 2017 | 111.34 | 112.70 | 111.34 | 112.08 | 141,505 | +0.61(+0.55%) |
Oct 12, 2017 | 111.30 | 112.13 | 110.37 | 111.47 | 140,737 | +0.36(+0.33%) |
Oct 11, 2017 | 112.41 | 113.45 | 110.68 | 111.11 | 269,314 | -1.55(-1.37%) |
Oct 10, 2017 | 110.76 | 113.01 | 109.78 | 112.65 | 245,836 | +3.56(+3.26%) |
Oct 09, 2017 | 109.89 | 110.72 | 108.58 | 109.10 | 141,401 | -0.71(-0.65%) |
Oct 06, 2017 | 109.90 | 110.41 | 109.23 | 109.81 | 170,228 | -0.47(-0.42%) |
Oct 05, 2017 | 111.50 | 112.53 | 110.08 | 110.27 | 180,703 | -1.67(-1.49%) |
Oct 04, 2017 | 113.58 | 113.96 | 111.41 | 111.94 | 217,024 | -1.43(-1.26%) |
Oct 03, 2017 | 109.24 | 113.48 | 108.51 | 113.37 | 334,478 | +4.58(+4.21%) |
Oct 02, 2017 | 108.31 | 108.98 | 107.56 | 108.79 | 224,455 | +1.04(+0.96%) |
Sep 29, 2017 | 106.35 | 107.96 | 105.84 | 107.76 | 312,323 | +1.60(+1.51%) |
Sep 28, 2017 | 106.80 | 107.17 | 104.72 | 106.16 | 604,642 | -1.28(-1.19%) |
Sep 27, 2017 | 109.26 | 109.26 | 106.21 | 107.44 | 546,205 | -1.49(-1.37%) |
Sep 26, 2017 | 110.80 | 111.51 | 107.42 | 108.92 | 443,225 | -2.25(-2.02%) |
Sep 25, 2017 | 113.78 | 114.11 | 110.78 | 111.17 | 262,976 | -2.68(-2.36%) |
Sep 22, 2017 | 112.58 | 114.03 | 112.07 | 113.86 | 183,256 | +1.48(+1.32%) |
Sep 21, 2017 | 111.90 | 112.50 | 110.27 | 112.38 | 124,102 | +0.51(+0.46%) |
Sep 20, 2017 | 112.32 | 113.10 | 111.34 | 111.87 | 120,673 | -0.33(-0.29%) |
Sep 19, 2017 | 112.77 | 112.87 | 111.25 | 112.19 | 192,780 | -0.38(-0.34%) |
Sep 18, 2017 | 116.17 | 116.17 | 112.20 | 112.58 | 248,340 | -3.38(-2.92%) |
Sep 15, 2017 | 115.18 | 116.06 | 114.68 | 115.96 | 274,022 | +0.71(+0.62%) |
Sep 14, 2017 | 114.62 | 115.45 | 114.04 | 115.25 | 180,634 | +0.45(+0.39%) |
Sep 13, 2017 | 114.86 | 115.61 | 114.37 | 114.80 | 216,643 | -0.38(-0.33%) |
Sep 12, 2017 | 114.39 | 115.79 | 114.25 | 115.18 | 200,934 | +0.60(+0.52%) |
Sep 11, 2017 | 113.53 | 115.05 | 113.35 | 114.58 | 266,447 | +1.44(+1.27%) |
Sep 08, 2017 | 113.67 | 113.67 | 112.39 | 113.15 | 281,677 | -0.67(-0.59%) |
Sep 07, 2017 | 112.35 | 115.75 | 111.87 | 113.82 | 427,886 | +2.13(+1.91%) |
Sep 06, 2017 | 111.36 | 112.49 | 109.62 | 111.69 | 281,273 | +0.40(+0.36%) |
Sep 05, 2017 | 109.95 | 111.82 | 109.54 | 111.30 | 407,406 | +1.33(+1.21%) |
Sep 01, 2017 | 107.77 | 110.32 | 107.31 | 109.96 | 381,042 | +2.60(+2.43%) |
Aug 31, 2017 | 106.39 | 107.52 | 105.65 | 107.36 | 341,428 | +1.52(+1.44%) |
Aug 30, 2017 | 104.84 | 106.42 | 103.80 | 105.83 | 226,623 | +0.85(+0.81%) |
Aug 29, 2017 | 103.82 | 105.11 | 103.49 | 104.99 | 254,836 | +0.70(+0.67%) |
Aug 28, 2017 | 104.27 | 104.87 | 103.05 | 104.29 | 275,340 | +0.01(+0.01%) |
Aug 25, 2017 | 102.68 | 104.70 | 102.02 | 104.28 | 189,790 | +2.28(+2.23%) |
Aug 24, 2017 | 103.25 | 103.64 | 101.78 | 102.00 | 224,807 | -1.07(-1.04%) |
Aug 23, 2017 | 105.12 | 105.67 | 102.71 | 103.07 | 375,071 | -2.37(-2.24%) |
Aug 22, 2017 | 106.68 | 107.62 | 104.93 | 105.44 | 281,581 | -0.95(-0.90%) |
Aug 21, 2017 | 107.49 | 107.96 | 106.15 | 106.39 | 311,178 | -1.16(-1.08%) |
Aug 18, 2017 | 106.98 | 107.72 | 106.20 | 107.55 | 151,811 | +0.59(+0.55%) |
Aug 17, 2017 | 107.86 | 109.04 | 106.84 | 106.97 | 270,434 | -1.26(-1.17%) |
Aug 16, 2017 | 108.41 | 108.83 | 107.85 | 108.23 | 288,354 | +0.16(+0.14%) |
Aug 15, 2017 | 107.31 | 108.91 | 106.63 | 108.08 | 393,539 | +0.85(+0.79%) |
Aug 14, 2017 | 105.26 | 107.89 | 104.88 | 107.23 | 309,050 | +3.07(+2.95%) |
Aug 11, 2017 | 106.14 | 107.43 | 103.69 | 104.16 | 424,069 | -2.35(-2.20%) |
Aug 10, 2017 | 108.36 | 109.46 | 104.96 | 106.50 | 741,347 | +0.03(+0.03%) |
Aug 09, 2017 | 107.58 | 108.14 | 106.26 | 106.47 | 402,319 | -1.26(-1.17%) |
Aug 08, 2017 | 109.58 | 109.64 | 107.61 | 107.73 | 307,110 | -1.50(-1.38%) |
Aug 07, 2017 | 109.01 | 109.78 | 108.80 | 109.23 | 246,133 | +0.64(+0.59%) |
Aug 04, 2017 | 109.20 | 109.20 | 107.73 | 108.59 | 224,900 | -0.40(-0.37%) |
Aug 03, 2017 | 108.16 | 109.42 | 107.86 | 108.99 | 259,388 | +0.31(+0.29%) |
Aug 02, 2017 | 108.35 | 108.74 | 106.75 | 108.68 | 177,118 | +0.37(+0.34%) |
Aug 01, 2017 | 108.35 | 109.15 | 106.64 | 108.31 | 398,806 | +0.42(+0.39%) |
Jul 31, 2017 | 108.78 | 109.62 | 107.29 | 107.89 | 268,114 | -0.52(-0.48%) |
Jul 28, 2017 | 107.73 | 109.98 | 107.48 | 108.41 | 302,745 | +0.46(+0.43%) |
Jul 27, 2017 | 109.64 | 109.64 | 107.03 | 107.94 | 316,554 | -1.50(-1.37%) |
Jul 26, 2017 | 109.81 | 110.06 | 107.89 | 109.44 | 280,174 | +0.14(+0.13%) |
Jul 25, 2017 | 111.13 | 111.30 | 108.94 | 109.30 | 348,336 | -1.45(-1.31%) |
Jul 24, 2017 | 111.64 | 112.37 | 110.41 | 110.75 | 406,783 | -1.03(-0.92%) |
Jul 21, 2017 | 111.44 | 112.28 | 110.32 | 111.78 | 302,626 | +0.45(+0.40%) |
Jul 20, 2017 | 110.52 | 112.29 | 109.23 | 111.34 | 353,705 | +1.31(+1.19%) |
Jul 19, 2017 | 112.40 | 113.01 | 109.89 | 110.03 | 646,568 | -1.68(-1.50%) |
Jul 18, 2017 | 114.26 | 114.79 | 111.49 | 111.71 | 547,963 | -2.79(-2.43%) |
Jul 17, 2017 | 113.40 | 114.97 | 112.95 | 114.49 | 345,449 | +1.58(+1.40%) |
Jul 14, 2017 | 112.65 | 113.39 | 111.65 | 112.91 | 597,297 | +0.58(+0.52%) |
Jul 13, 2017 | 110.93 | 113.29 | 110.86 | 112.33 | 682,773 | +1.32(+1.19%) |
Jul 12, 2017 | 108.39 | 112.71 | 108.34 | 111.01 | 962,345 | +3.66(+3.40%) |
Jul 11, 2017 | 106.42 | 109.03 | 105.58 | 107.36 | 707,074 | +0.93(+0.87%) |
Jul 10, 2017 | 106.06 | 106.83 | 105.50 | 106.43 | 430,662 | +0.35(+0.33%) |
Jul 07, 2017 | 103.54 | 107.02 | 103.50 | 106.08 | 556,544 | +2.27(+2.19%) |
Jul 06, 2017 | 102.48 | 105.76 | 102.22 | 103.80 | 1,141,028 | +0.86(+0.84%) |
Jul 05, 2017 | 100.73 | 102.95 | 100.22 | 102.94 | 393,357 | +2.08(+2.06%) |
Jul 03, 2017 | 101.52 | 101.64 | 100.22 | 100.86 | 134,005 | +0.25(+0.25%) |
Jun 30, 2017 | 101.47 | 101.47 | 99.38 | 100.61 | 292,185 | -0.18(-0.18%) |
Jun 29, 2017 | 99.97 | 101.59 | 99.32 | 100.80 | 392,924 | +0.82(+0.82%) |
Jun 28, 2017 | 99.51 | 100.61 | 99.16 | 99.98 | 287,498 | +0.90(+0.91%) |
Jun 27, 2017 | 98.21 | 100.13 | 98.21 | 99.07 | 249,464 | +0.23(+0.23%) |
Jun 26, 2017 | 98.19 | 100.57 | 98.19 | 98.84 | 304,957 | +0.94(+0.96%) |
Jun 23, 2017 | 97.38 | 98.38 | 96.56 | 97.91 | 516,456 | +0.65(+0.67%) |
Jun 22, 2017 | 99.07 | 99.07 | 96.60 | 97.25 | 353,681 | -1.08(-1.09%) |
Jun 21, 2017 | 98.95 | 99.62 | 97.94 | 98.33 | 226,635 | -0.09(-0.10%) |
Jun 20, 2017 | 101.37 | 101.51 | 97.73 | 98.42 | 402,193 | -3.10(-3.06%) |
Jun 19, 2017 | 98.00 | 102.43 | 97.25 | 101.53 | 456,791 | +4.67(+4.82%) |
Jun 16, 2017 | 96.71 | 97.29 | 96.35 | 96.86 | 314,904 | -0.09(-0.09%) |
Jun 15, 2017 | 95.77 | 97.42 | 95.06 | 96.94 | 236,405 | -0.62(-0.63%) |
Jun 14, 2017 | 99.07 | 99.07 | 96.85 | 97.56 | 350,341 | -0.62(-0.63%) |
Jun 13, 2017 | 97.95 | 99.00 | 97.00 | 98.18 | 293,191 | +0.28(+0.29%) |
Jun 12, 2017 | 97.70 | 98.12 | 95.42 | 97.90 | 401,809 | -0.01(-0.01%) |
Jun 09, 2017 | 98.31 | 99.15 | 97.60 | 97.91 | 356,063 | -0.20(-0.20%) |
Jun 08, 2017 | 97.83 | 98.79 | 97.54 | 98.10 | 338,501 | +0.34(+0.35%) |
Jun 07, 2017 | 95.23 | 97.88 | 95.16 | 97.76 | 234,456 | +2.17(+2.27%) |
Jun 06, 2017 | 95.84 | 96.84 | 94.96 | 95.59 | 297,528 | -0.97(-1.01%) |
Jun 05, 2017 | 96.62 | 97.30 | 95.86 | 96.56 | 502,407 | +0.27(+0.28%) |
Jun 02, 2017 | 97.31 | 97.98 | 96.23 | 96.30 | 334,902 | -0.91(-0.94%) |
Jun 01, 2017 | 97.84 | 99.07 | 96.96 | 97.21 | 326,663 | +0.00(+0.00%) |
May 31, 2017 | 96.35 | 97.81 | 95.68 | 97.21 | 417,329 | +1.43(+1.49%) |
May 30, 2017 | 95.81 | 96.29 | 95.33 | 95.78 | 273,772 | -0.27(-0.28%) |
May 26, 2017 | 96.11 | 96.87 | 94.90 | 96.05 | 266,313 | +0.17(+0.18%) |
May 25, 2017 | 94.10 | 95.98 | 94.10 | 95.88 | 231,590 | +2.02(+2.15%) |
May 24, 2017 | 93.76 | 94.22 | 93.48 | 93.86 | 226,025 | +0.32(+0.34%) |
May 23, 2017 | 94.37 | 94.88 | 93.12 | 93.54 | 227,039 | -0.28(-0.30%) |
May 22, 2017 | 93.25 | 94.51 | 92.43 | 93.82 | 653,256 | +1.05(+1.13%) |
May 19, 2017 | 93.60 | 94.75 | 92.37 | 92.77 | 1,180,146 | -0.45(-0.49%) |
May 18, 2017 | 98.15 | 98.15 | 92.91 | 93.22 | 1,069,393 | -8.00(-7.90%) |
May 17, 2017 | 104.61 | 105.28 | 101.22 | 101.22 | 258,945 | -4.06(-3.85%) |
May 16, 2017 | 105.63 | 106.23 | 104.92 | 105.28 | 273,122 | -0.06(-0.06%) |
May 15, 2017 | 103.62 | 105.82 | 103.29 | 105.33 | 417,155 | +2.34(+2.27%) |
May 12, 2017 | 103.25 | 104.22 | 102.08 | 103.00 | 350,585 | +0.52(+0.51%) |
May 11, 2017 | 104.44 | 105.16 | 99.96 | 102.48 | 624,693 | -5.02(-4.67%) |
May 10, 2017 | 106.46 | 107.67 | 105.54 | 107.49 | 631,395 | +1.67(+1.58%) |
May 09, 2017 | 105.28 | 106.67 | 104.92 | 105.82 | 398,504 | +1.28(+1.23%) |
May 08, 2017 | 104.86 | 105.00 | 102.65 | 104.54 | 381,999 | +0.12(+0.11%) |
May 05, 2017 | 104.16 | 104.58 | 103.55 | 104.42 | 151,769 | +0.30(+0.29%) |
May 04, 2017 | 104.30 | 104.52 | 102.47 | 104.12 | 338,490 | -0.03(-0.02%) |
May 03, 2017 | 100.88 | 104.67 | 100.31 | 104.14 | 549,586 | +3.90(+3.89%) |
May 02, 2017 | 99.38 | 101.14 | 99.29 | 100.24 | 555,213 | +1.22(+1.24%) |