Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 117.50 | 117.50 | 117.50 | 0 | +2.08(+1.80%) | |
Mar 28, 2018 | 115.72 | 116.49 | 114.16 | 115.42 | 130,467 | -0.12(-0.10%) |
Mar 27, 2018 | 118.70 | 118.99 | 114.70 | 115.54 | 217,885 | -2.70(-2.28%) |
Mar 26, 2018 | 116.63 | 118.55 | 115.70 | 118.24 | 172,997 | +3.85(+3.36%) |
Mar 23, 2018 | 118.00 | 118.70 | 114.30 | 114.39 | 189,780 | -3.63(-3.08%) |
Mar 22, 2018 | 121.34 | 121.52 | 117.71 | 118.02 | 240,256 | -4.66(-3.80%) |
Mar 21, 2018 | 122.98 | 124.35 | 122.35 | 122.68 | 202,345 | -0.14(-0.12%) |
Mar 20, 2018 | 122.79 | 123.38 | 122.64 | 122.83 | 72,925 | +0.27(+0.22%) |
Mar 19, 2018 | 123.40 | 123.54 | 121.38 | 122.56 | 117,153 | -1.05(-0.85%) |
Mar 16, 2018 | 123.30 | 124.64 | 123.30 | 123.61 | 37,724 | +0.39(+0.32%) |
Mar 15, 2018 | 123.52 | 123.73 | 122.76 | 123.22 | 68,581 | +0.18(+0.15%) |
Mar 14, 2018 | 125.05 | 125.05 | 122.73 | 123.04 | 74,360 | -1.49(-1.20%) |
Mar 13, 2018 | 126.47 | 126.68 | 124.29 | 124.53 | 101,097 | -1.65(-1.30%) |
Mar 12, 2018 | 126.41 | 126.73 | 125.67 | 126.18 | 73,813 | -0.19(-0.15%) |
Mar 09, 2018 | 124.61 | 126.40 | 124.32 | 126.37 | 197,622 | +2.81(+2.27%) |
Mar 08, 2018 | 123.71 | 123.71 | 122.31 | 123.56 | 203,072 | +0.22(+0.17%) |
Mar 07, 2018 | 123.59 | 123.34 | 168,398 | +0.01(+0.01%) | ||
Mar 06, 2018 | 123.56 | 123.56 | 122.16 | 123.34 | 84,619 | +0.45(+0.36%) |
Mar 05, 2018 | 120.45 | 123.48 | 120.11 | 122.89 | 110,300 | +1.48(+1.22%) |
Mar 02, 2018 | 119.64 | 121.61 | 118.71 | 121.40 | 141,251 | +0.69(+0.57%) |
Mar 01, 2018 | 122.67 | 123.52 | 120.14 | 120.72 | 124,715 | -1.95(-1.59%) |
Feb 28, 2018 | 124.52 | 125.34 | 122.66 | 122.67 | 82,657 | -1.40(-1.13%) |
Feb 27, 2018 | 125.32 | 126.18 | 124.06 | 124.06 | 176,381 | -1.27(-1.01%) |
Feb 26, 2018 | 124.59 | 125.33 | 123.80 | 125.33 | 49,521 | +1.53(+1.24%) |
Feb 23, 2018 | 122.49 | 123.81 | 122.33 | 123.80 | 47,854 | +1.91(+1.57%) |
Feb 22, 2018 | 121.60 | 121.89 | 75,271 | -1.03(-0.84%) | ||
Feb 21, 2018 | 122.84 | 124.85 | 122.84 | 122.92 | 87,235 | +0.00(+0.00%) |
Feb 20, 2018 | 122.88 | 123.91 | 122.42 | 122.92 | 241,079 | -0.33(-0.27%) |
Feb 16, 2018 | 123.25 | 123.25 | 123.25 | 0 | -0.15(-0.12%) | |
Feb 15, 2018 | 123.52 | 123.68 | 121.98 | 123.40 | 80,997 | +0.87(+0.71%) |
Feb 14, 2018 | 119.51 | 122.64 | 119.48 | 122.53 | 114,895 | +2.87(+2.40%) |
Feb 13, 2018 | 118.34 | 119.85 | 118.24 | 119.66 | 141,683 | +0.70(+0.59%) |
Feb 12, 2018 | 118.29 | 120.04 | 117.48 | 118.96 | 90,162 | +1.76(+1.50%) |
Feb 09, 2018 | 116.41 | 117.95 | 113.14 | 117.20 | 166,083 | +2.24(+1.95%) |
Feb 08, 2018 | 120.49 | 120.49 | 114.96 | 114.96 | 132,844 | -5.29(-4.40%) |
Feb 07, 2018 | 119.79 | 121.78 | 119.33 | 120.25 | 93,441 | +0.13(+0.11%) |
Feb 06, 2018 | 114.60 | 120.35 | 114.33 | 120.11 | 193,864 | +1.02(+0.86%) |
Feb 05, 2018 | 121.39 | 123.03 | 116.31 | 119.09 | 203,889 | -4.56(-3.69%) |
Feb 02, 2018 | 125.87 | 126.37 | 123.64 | 123.65 | 99,647 | -2.75(-2.17%) |
Feb 01, 2018 | 124.92 | 126.40 | 124.82 | 126.40 | 86,781 | +1.42(+1.14%) |
Jan 31, 2018 | 125.10 | 125.64 | 124.40 | 124.97 | 106,787 | +0.29(+0.23%) |
Jan 30, 2018 | 125.25 | 125.55 | 124.69 | 124.69 | 105,420 | -1.41(-1.11%) |
Jan 29, 2018 | 126.73 | 127.17 | 126.02 | 126.09 | 129,038 | -0.49(-0.39%) |
Jan 26, 2018 | 125.85 | 126.58 | 125.35 | 126.58 | 97,487 | +0.85(+0.68%) |
Jan 25, 2018 | 126.47 | 126.47 | 125.33 | 125.73 | 93,332 | -0.27(-0.21%) |
Jan 24, 2018 | 125.83 | 126.34 | 124.95 | 126.00 | 153,618 | +0.72(+0.58%) |
Jan 23, 2018 | 125.09 | 125.56 | 124.67 | 125.28 | 93,857 | -0.08(-0.06%) |
Jan 22, 2018 | 124.16 | 125.36 | 124.16 | 125.36 | 94,756 | +0.98(+0.78%) |
Jan 19, 2018 | 123.60 | 124.38 | 123.56 | 124.38 | 106,018 | +1.01(+0.82%) |
Jan 18, 2018 | 123.59 | 123.77 | 123.16 | 123.37 | 152,651 | -0.05(-0.04%) |
Jan 17, 2018 | 122.89 | 123.59 | 121.73 | 123.42 | 112,017 | +0.81(+0.66%) |
Jan 16, 2018 | 124.15 | 124.15 | 121.91 | 122.60 | 261,162 | -0.34(-0.28%) |
Jan 12, 2018 | 122.94 | 122.94 | 122.94 | 0 | +1.05(+0.87%) | |
Jan 11, 2018 | 121.64 | 121.89 | 121.10 | 121.89 | 142,203 | +0.75(+0.62%) |
Jan 10, 2018 | 120.51 | 121.69 | 120.42 | 121.14 | 99,637 | +0.89(+0.74%) |
Jan 09, 2018 | 119.74 | 120.71 | 119.74 | 120.25 | 86,513 | +0.97(+0.82%) |
Jan 08, 2018 | 119.34 | 119.57 | 119.09 | 119.27 | 69,923 | -0.14(-0.11%) |
Jan 05, 2018 | 119.44 | 119.50 | 118.61 | 119.41 | 153,311 | +0.62(+0.52%) |
Jan 04, 2018 | 118.30 | 119.64 | 118.13 | 118.79 | 113,041 | +1.31(+1.12%) |
Jan 03, 2018 | 117.14 | 117.74 | 116.97 | 117.48 | 86,529 | +0.43(+0.37%) |
Jan 02, 2018 | 117.41 | 117.41 | 116.56 | 117.05 | 256,562 | +0.34(+0.29%) |
Dec 29, 2017 | 116.71 | 116.71 | 116.71 | 0 | -0.72(-0.62%) | |
Dec 28, 2017 | 117.27 | 117.48 | 116.99 | 117.43 | 87,235 | +0.47(+0.40%) |
Dec 27, 2017 | 116.89 | 117.09 | 116.68 | 116.97 | 179,122 | +0.03(+0.02%) |
Dec 26, 2017 | 117.33 | 117.67 | 116.49 | 116.94 | 140,596 | -0.53(-0.45%) |
Dec 22, 2017 | 117.96 | 118.02 | 116.90 | 117.47 | 92,264 | -0.19(-0.16%) |
Dec 21, 2017 | 117.03 | 117.95 | 117.03 | 117.66 | 72,143 | +1.16(+1.00%) |
Dec 20, 2017 | 117.78 | 117.78 | 116.42 | 116.49 | 55,582 | -0.29(-0.24%) |
Dec 19, 2017 | 117.89 | 117.89 | 116.72 | 116.78 | 73,823 | -0.62(-0.53%) |
Dec 18, 2017 | 117.26 | 117.76 | 117.06 | 117.40 | 98,527 | +1.11(+0.96%) |
Dec 15, 2017 | 115.82 | 116.88 | 115.38 | 116.28 | 144,949 | +1.25(+1.08%) |
Dec 14, 2017 | 116.15 | 116.42 | 114.92 | 115.04 | 74,124 | -0.67(-0.58%) |
Dec 13, 2017 | 117.05 | 117.33 | 115.68 | 115.70 | 133,914 | -1.45(-1.24%) |
Dec 12, 2017 | 116.03 | 117.54 | 116.01 | 117.16 | 73,895 | +1.34(+1.15%) |
Dec 11, 2017 | 116.19 | 116.46 | 115.62 | 115.82 | 141,735 | -0.36(-0.31%) |
Dec 08, 2017 | 116.31 | 116.31 | 115.35 | 116.18 | 208,863 | +0.78(+0.67%) |
Dec 07, 2017 | 114.38 | 115.81 | 114.28 | 115.40 | 89,457 | +0.57(+0.50%) |
Dec 06, 2017 | 114.80 | 115.40 | 114.48 | 114.83 | 182,517 | -0.30(-0.26%) |
Dec 05, 2017 | 116.08 | 116.46 | 114.94 | 115.13 | 170,842 | -0.53(-0.46%) |
Dec 04, 2017 | 116.29 | 116.39 | 115.67 | 115.67 | 125,770 | +1.45(+1.27%) |
Dec 01, 2017 | 114.14 | 114.94 | 112.60 | 114.22 | 294,889 | -0.02(-0.01%) |
Nov 30, 2017 | 114.47 | 115.64 | 113.83 | 114.23 | 147,083 | +0.71(+0.63%) |
Nov 29, 2017 | 112.83 | 114.05 | 112.57 | 113.52 | 146,116 | +1.62(+1.45%) |
Nov 28, 2017 | 109.29 | 111.99 | 109.12 | 111.90 | 91,060 | +2.81(+2.57%) |
Nov 27, 2017 | 109.23 | 109.71 | 109.07 | 109.09 | 143,044 | -0.05(-0.05%) |
Nov 24, 2017 | 109.44 | 109.48 | 109.14 | 109.15 | 18,844 | -0.05(-0.05%) |
Nov 22, 2017 | 109.85 | 109.97 | 109.20 | 109.20 | 55,060 | -0.50(-0.45%) |
Nov 21, 2017 | 109.69 | 109.71 | 109.34 | 109.70 | 376,028 | +0.44(+0.41%) |
Nov 20, 2017 | 108.87 | 109.39 | 108.67 | 109.25 | 129,632 | +0.65(+0.60%) |
Nov 17, 2017 | 108.34 | 108.83 | 108.08 | 108.60 | 43,808 | -0.15(-0.14%) |
Nov 16, 2017 | 108.89 | 109.21 | 108.69 | 108.75 | 50,496 | +0.41(+0.38%) |
Nov 15, 2017 | 107.25 | 108.69 | 106.96 | 108.34 | 64,712 | +0.20(+0.18%) |
Nov 14, 2017 | 107.66 | 108.16 | 107.34 | 108.15 | 78,810 | +0.08(+0.07%) |
Nov 13, 2017 | 107.19 | 108.17 | 107.05 | 108.07 | 61,949 | +0.27(+0.25%) |
Nov 10, 2017 | 107.95 | 108.34 | 107.75 | 107.80 | 68,116 | -0.17(-0.16%) |
Nov 09, 2017 | 107.74 | 108.47 | 106.93 | 107.97 | 95,661 | -0.60(-0.55%) |
Nov 08, 2017 | 108.83 | 108.83 | 108.04 | 108.57 | 61,993 | -0.53(-0.49%) |
Nov 07, 2017 | 110.99 | 111.12 | 108.84 | 109.10 | 135,239 | -1.80(-1.62%) |
Nov 06, 2017 | 110.87 | 111.07 | 110.65 | 110.90 | 102,628 | -0.16(-0.14%) |
Nov 03, 2017 | 110.97 | 111.08 | 110.52 | 111.06 | 62,490 | -0.13(-0.12%) |
Nov 02, 2017 | 110.38 | 111.31 | 109.73 | 111.19 | 928,795 | +0.85(+0.77%) |
Nov 01, 2017 | 110.69 | 111.22 | 110.16 | 110.35 | 160,035 | +0.20(+0.19%) |
Oct 31, 2017 | 110.42 | 110.60 | 110.11 | 110.14 | 165,833 | -0.15(-0.14%) |
Oct 30, 2017 | 110.78 | 110.06 | 110.30 | 46,038 | -0.57(-0.52%) | |
Oct 27, 2017 | 110.62 | 111.06 | 110.11 | 110.87 | 63,911 | +0.10(+0.09%) |
Oct 26, 2017 | 110.29 | 111.19 | 110.29 | 110.77 | 317,010 | +0.91(+0.83%) |
Oct 25, 2017 | 110.78 | 110.78 | 109.12 | 109.86 | 152,190 | -0.39(-0.36%) |
Oct 24, 2017 | 109.79 | 110.55 | 109.79 | 110.25 | 71,852 | +0.89(+0.82%) |
Oct 23, 2017 | 109.65 | 109.88 | 109.25 | 109.36 | 59,267 | -0.35(-0.32%) |
Oct 20, 2017 | 109.39 | 110.02 | 109.17 | 109.71 | 148,123 | +1.42(+1.31%) |
Oct 19, 2017 | 107.55 | 108.36 | 107.38 | 108.29 | 66,011 | -0.07(-0.07%) |
Oct 18, 2017 | 108.01 | 108.67 | 107.92 | 108.36 | 53,082 | +0.72(+0.67%) |
Oct 17, 2017 | 108.76 | 108.76 | 107.54 | 107.64 | 82,689 | -0.73(-0.67%) |
Oct 16, 2017 | 107.80 | 108.42 | 107.80 | 108.37 | 52,726 | +0.60(+0.55%) |
Oct 13, 2017 | 107.63 | 108.11 | 106.90 | 107.77 | 55,771 | -0.20(-0.19%) |
Oct 12, 2017 | 109.13 | 109.13 | 107.85 | 107.98 | 69,148 | -0.88(-0.81%) |
Oct 11, 2017 | 108.83 | 108.97 | 108.45 | 108.86 | 37,692 | -0.07(-0.07%) |
Oct 10, 2017 | 108.50 | 108.93 | 108.33 | 108.93 | 45,478 | +0.54(+0.50%) |
Oct 09, 2017 | 109.02 | 109.02 | 108.20 | 108.39 | 53,716 | -0.40(-0.37%) |
Oct 06, 2017 | 109.16 | 109.22 | 108.25 | 108.79 | 63,443 | -0.04(-0.03%) |
Oct 05, 2017 | 107.64 | 108.99 | 107.42 | 108.83 | 93,599 | +1.28(+1.19%) |
Oct 04, 2017 | 107.98 | 108.02 | 107.47 | 107.55 | 141,357 | -0.53(-0.49%) |
Oct 03, 2017 | 107.82 | 108.10 | 107.46 | 108.08 | 123,204 | +0.41(+0.38%) |
Oct 02, 2017 | 107.09 | 107.69 | 106.82 | 107.67 | 81,990 | +0.86(+0.80%) |
Sep 29, 2017 | 106.29 | 107.03 | 106.29 | 106.82 | 372,061 | +0.40(+0.38%) |
Sep 28, 2017 | 106.25 | 106.46 | 105.72 | 106.42 | 1,069,794 | +0.38(+0.35%) |
Sep 27, 2017 | 105.72 | 106.48 | 105.42 | 106.04 | 361,132 | +1.65(+1.58%) |
Sep 26, 2017 | 104.47 | 104.79 | 104.17 | 104.39 | 177,533 | +0.02(+0.02%) |
Sep 25, 2017 | 104.79 | 105.06 | 103.78 | 104.38 | 168,745 | -0.64(-0.61%) |
Sep 22, 2017 | 104.60 | 105.03 | 104.42 | 105.02 | 58,900 | +0.09(+0.08%) |
Sep 21, 2017 | 104.44 | 105.15 | 104.25 | 104.93 | 95,223 | +0.37(+0.36%) |
Sep 20, 2017 | 104.06 | 104.92 | 103.58 | 104.56 | 128,752 | +0.57(+0.55%) |
Sep 19, 2017 | 103.28 | 104.30 | 103.08 | 103.99 | 69,113 | +0.82(+0.79%) |
Sep 18, 2017 | 102.28 | 103.30 | 102.28 | 103.17 | 86,725 | +1.15(+1.12%) |
Sep 15, 2017 | 101.23 | 102.05 | 101.23 | 102.02 | 63,042 | +0.24(+0.23%) |
Sep 14, 2017 | 101.90 | 102.22 | 101.68 | 101.78 | 172,571 | -0.19(-0.19%) |
Sep 13, 2017 | 101.57 | 102.01 | 101.38 | 101.98 | 482,436 | +0.19(+0.19%) |
Sep 12, 2017 | 100.74 | 101.95 | 100.74 | 101.78 | 83,091 | +1.41(+1.41%) |
Sep 11, 2017 | 99.49 | 100.66 | 99.49 | 100.37 | 74,529 | +1.84(+1.87%) |
Sep 08, 2017 | 98.01 | 99.17 | 97.99 | 98.53 | 91,538 | +0.36(+0.36%) |
Sep 07, 2017 | 99.47 | 99.55 | 97.89 | 98.18 | 165,315 | -1.19(-1.20%) |
Sep 06, 2017 | 99.60 | 99.81 | 99.07 | 99.37 | 35,297 | +0.21(+0.21%) |
Sep 05, 2017 | 100.67 | 100.67 | 98.82 | 99.15 | 70,726 | -2.21(-2.18%) |
Sep 01, 2017 | 100.94 | 101.73 | 100.83 | 101.37 | 70,100 | +0.64(+0.63%) |
Aug 31, 2017 | 101.11 | 101.22 | 100.64 | 100.73 | 20,573 | -0.09(-0.09%) |
Aug 30, 2017 | 100.59 | 101.21 | 100.58 | 100.81 | 45,855 | +0.44(+0.44%) |
Aug 29, 2017 | 99.71 | 100.55 | 99.54 | 100.37 | 40,903 | -0.46(-0.46%) |
Aug 28, 2017 | 101.40 | 101.42 | 100.57 | 100.83 | 25,381 | -0.33(-0.33%) |
Aug 25, 2017 | 101.25 | 101.79 | 101.16 | 101.16 | 67,667 | +0.18(+0.18%) |
Aug 24, 2017 | 101.27 | 101.33 | 100.77 | 100.98 | 49,452 | +0.09(+0.09%) |
Aug 23, 2017 | 100.36 | 101.45 | 100.10 | 100.89 | 33,710 | -0.13(-0.13%) |
Aug 22, 2017 | 100.40 | 101.21 | 100.40 | 101.03 | 157,205 | +1.11(+1.11%) |
Aug 21, 2017 | 100.14 | 100.17 | 99.55 | 99.92 | 52,705 | -0.24(-0.24%) |
Aug 18, 2017 | 99.82 | 100.84 | 99.70 | 100.16 | 82,502 | +0.00(+0.00%) |
Aug 17, 2017 | 101.78 | 101.93 | 100.14 | 100.16 | 182,849 | -1.94(-1.90%) |
Aug 16, 2017 | 102.73 | 102.84 | 101.85 | 102.09 | 53,307 | -0.28(-0.27%) |
Aug 15, 2017 | 102.91 | 103.05 | 102.29 | 102.37 | 108,957 | +0.29(+0.29%) |
Aug 14, 2017 | 101.37 | 102.31 | 101.37 | 102.08 | 39,143 | +1.63(+1.62%) |
Aug 11, 2017 | 100.92 | 101.33 | 100.23 | 100.45 | 88,286 | -0.42(-0.41%) |
Aug 10, 2017 | 102.34 | 102.34 | 100.81 | 100.87 | 98,524 | -2.03(-1.98%) |
Aug 09, 2017 | 102.42 | 102.93 | 102.25 | 102.90 | 50,666 | -0.35(-0.34%) |
Aug 08, 2017 | 103.21 | 104.39 | 103.14 | 103.26 | 130,023 | -0.07(-0.07%) |
Aug 07, 2017 | 103.43 | 103.48 | 103.12 | 103.33 | 37,908 | +0.04(+0.04%) |
Aug 04, 2017 | 103.36 | 103.78 | 103.06 | 103.28 | 76,267 | +0.73(+0.71%) |
Aug 03, 2017 | 102.80 | 102.90 | 102.44 | 102.56 | 43,230 | -0.52(-0.50%) |
Aug 02, 2017 | 103.05 | 103.17 | 102.53 | 103.07 | 187,921 | -0.03(-0.03%) |
Aug 01, 2017 | 102.89 | 103.12 | 102.64 | 103.10 | 86,441 | +0.83(+0.81%) |
Jul 31, 2017 | 101.84 | 102.63 | 101.84 | 102.27 | 106,795 | +0.75(+0.73%) |
Jul 28, 2017 | 101.66 | 101.91 | 101.19 | 101.53 | 75,952 | -0.44(-0.43%) |
Jul 27, 2017 | 102.83 | 102.83 | 101.45 | 101.96 | 112,408 | -0.62(-0.61%) |
Jul 26, 2017 | 103.56 | 103.76 | 102.39 | 102.58 | 375,739 | -0.53(-0.52%) |
Jul 25, 2017 | 103.04 | 103.64 | 102.97 | 103.12 | 347,214 | +1.30(+1.27%) |
Jul 24, 2017 | 101.39 | 102.03 | 101.39 | 101.82 | 33,123 | +0.37(+0.37%) |
Jul 21, 2017 | 101.23 | 101.86 | 101.21 | 101.45 | 45,290 | -0.06(-0.06%) |
Jul 20, 2017 | 101.59 | 101.94 | 101.23 | 101.51 | 59,188 | +0.01(+0.01%) |
Jul 19, 2017 | 101.71 | 101.80 | 101.06 | 101.50 | 56,253 | +0.12(+0.12%) |
Jul 18, 2017 | 100.92 | 101.53 | 100.76 | 101.38 | 50,438 | -0.16(-0.16%) |
Jul 17, 2017 | 101.74 | 101.80 | 101.28 | 101.53 | 47,469 | -0.28(-0.28%) |
Jul 14, 2017 | 101.11 | 102.11 | 100.58 | 101.82 | 61,326 | -0.51(-0.49%) |
Jul 13, 2017 | 101.80 | 102.33 | 101.74 | 102.33 | 98,332 | +0.62(+0.61%) |
Jul 12, 2017 | 101.38 | 101.89 | 101.21 | 101.70 | 94,802 | +0.17(+0.17%) |
Jul 11, 2017 | 102.04 | 102.04 | 101.12 | 101.53 | 99,044 | -0.52(-0.50%) |
Jul 10, 2017 | 101.90 | 102.38 | 101.69 | 102.05 | 322,422 | -0.02(-0.02%) |
Jul 07, 2017 | 101.95 | 102.25 | 101.46 | 102.07 | 317,739 | +0.56(+0.55%) |
Jul 06, 2017 | 102.24 | 102.63 | 101.45 | 101.51 | 148,202 | -0.86(-0.84%) |
Jul 05, 2017 | 102.16 | 102.55 | 101.63 | 102.37 | 217,096 | +0.44(+0.44%) |
Jul 03, 2017 | 101.27 | 102.64 | 101.27 | 101.93 | 68,396 | +1.23(+1.23%) |
Jun 30, 2017 | 101.41 | 101.41 | 100.52 | 100.69 | 107,248 | -0.11(-0.11%) |
Jun 29, 2017 | 102.21 | 102.28 | 100.06 | 100.80 | 101,055 | +0.66(+0.66%) |
Jun 28, 2017 | 99.09 | 100.23 | 99.09 | 100.14 | 80,464 | +1.63(+1.66%) |
Jun 27, 2017 | 98.36 | 99.28 | 98.17 | 98.51 | 73,466 | +0.62(+0.64%) |
Jun 26, 2017 | 97.78 | 98.41 | 97.41 | 97.88 | 89,374 | +0.44(+0.45%) |
Jun 23, 2017 | 98.25 | 98.25 | 97.18 | 97.44 | 49,172 | -0.24(-0.24%) |
Jun 22, 2017 | 97.98 | 98.09 | 97.42 | 97.68 | 80,584 | -0.52(-0.53%) |
Jun 21, 2017 | 99.09 | 99.09 | 98.06 | 98.20 | 247,407 | -0.70(-0.71%) |
Jun 20, 2017 | 99.65 | 99.65 | 98.88 | 98.90 | 48,020 | -0.84(-0.84%) |
Jun 19, 2017 | 99.20 | 100.00 | 99.20 | 99.74 | 83,482 | +1.04(+1.05%) |
Jun 16, 2017 | 98.97 | 99.01 | 98.49 | 98.71 | 103,147 | -0.19(-0.19%) |
Jun 15, 2017 | 98.80 | 99.49 | 98.72 | 98.89 | 86,306 | -0.56(-0.56%) |
Jun 14, 2017 | 98.66 | 99.56 | 97.95 | 99.45 | 283,606 | +0.13(+0.13%) |
Jun 13, 2017 | 99.11 | 99.72 | 99.11 | 99.32 | 210,910 | +0.58(+0.58%) |
Jun 12, 2017 | 98.88 | 99.44 | 98.24 | 98.74 | 128,013 | -0.05(-0.05%) |
Jun 09, 2017 | 97.68 | 98.96 | 97.35 | 98.80 | 235,657 | +1.62(+1.67%) |
Jun 08, 2017 | 95.91 | 97.79 | 95.91 | 97.18 | 126,631 | +1.27(+1.32%) |
Jun 07, 2017 | 95.26 | 96.10 | 95.21 | 95.91 | 119,878 | +0.89(+0.94%) |
Jun 06, 2017 | 94.70 | 95.34 | 94.44 | 95.02 | 104,950 | -0.35(-0.37%) |
Jun 05, 2017 | 95.22 | 96.02 | 95.22 | 95.37 | 85,924 | +0.27(+0.29%) |
Jun 02, 2017 | 94.68 | 95.63 | 94.50 | 95.10 | 151,737 | -0.31(-0.32%) |
Jun 01, 2017 | 94.72 | 95.41 | 94.06 | 95.41 | 402,029 | +1.15(+1.22%) |
May 31, 2017 | 95.24 | 95.24 | 93.49 | 94.26 | 132,499 | -0.87(-0.91%) |
May 30, 2017 | 95.64 | 95.64 | 94.95 | 95.12 | 73,351 | -0.83(-0.87%) |
May 26, 2017 | 95.94 | 96.20 | 95.85 | 95.95 | 62,999 | -0.17(-0.17%) |
May 25, 2017 | 96.29 | 96.68 | 95.92 | 96.12 | 140,070 | +0.09(+0.09%) |
May 24, 2017 | 96.08 | 96.13 | 95.59 | 96.03 | 80,323 | +0.02(+0.02%) |
May 23, 2017 | 95.27 | 96.26 | 94.78 | 96.02 | 64,539 | +0.93(+0.98%) |
May 22, 2017 | 95.14 | 95.33 | 94.53 | 95.09 | 108,507 | +0.24(+0.25%) |
May 19, 2017 | 94.18 | 95.46 | 94.18 | 94.85 | 114,743 | +0.89(+0.95%) |
May 18, 2017 | 93.51 | 94.51 | 93.35 | 93.95 | 153,928 | +0.25(+0.26%) |
May 17, 2017 | 95.25 | 95.67 | 93.30 | 93.71 | 174,228 | -3.35(-3.45%) |
May 16, 2017 | 97.03 | 97.19 | 96.60 | 97.05 | 78,823 | +0.19(+0.19%) |
May 15, 2017 | 96.31 | 97.05 | 96.31 | 96.87 | 64,664 | +0.82(+0.86%) |
May 12, 2017 | 95.95 | 96.08 | 95.38 | 96.04 | 116,049 | -0.33(-0.34%) |
May 11, 2017 | 96.65 | 96.74 | 95.58 | 96.37 | 118,481 | -0.63(-0.65%) |
May 10, 2017 | 96.56 | 97.04 | 96.48 | 97.00 | 90,806 | +0.30(+0.31%) |
May 09, 2017 | 97.25 | 97.59 | 96.44 | 96.70 | 1,485,385 | -0.27(-0.28%) |
May 08, 2017 | 97.03 | 97.24 | 96.77 | 96.97 | 68,383 | -0.04(-0.04%) |
May 05, 2017 | 97.50 | 97.56 | 96.64 | 97.01 | 137,703 | -0.24(-0.25%) |
May 04, 2017 | 97.70 | 97.87 | 96.83 | 97.25 | 238,737 | +0.19(+0.20%) |
May 03, 2017 | 96.20 | 97.13 | 96.14 | 97.05 | 405,365 | +0.56(+0.58%) |
May 02, 2017 | 96.64 | 96.74 | 95.89 | 96.49 | 348,436 | +0.00(+0.00%) |
May 01, 2017 | 96.32 | 97.03 | 95.97 | 96.49 | 398,000 | +0.60(+0.63%) |
Apr 28, 2017 | 96.71 | 96.96 | 95.89 | 95.89 | 155,404 | -1.03(-1.06%) |
Apr 27, 2017 | 97.66 | 97.66 | 96.43 | 96.92 | 170,194 | -0.65(-0.67%) |
Apr 26, 2017 | 97.34 | 98.34 | 97.34 | 97.57 | 250,828 | +0.07(+0.07%) |
Apr 25, 2017 | 97.62 | 98.06 | 97.47 | 97.50 | 250,969 | +0.79(+0.81%) |
Apr 24, 2017 | 96.53 | 97.28 | 96.52 | 96.72 | 211,939 | +2.12(+2.24%) |
Apr 21, 2017 | 95.33 | 95.57 | 94.45 | 94.60 | 235,676 | -0.73(-0.77%) |
Apr 20, 2017 | 94.30 | 95.57 | 94.10 | 95.33 | 290,379 | +1.62(+1.73%) |
Apr 19, 2017 | 94.35 | 94.85 | 93.50 | 93.72 | 367,874 | -0.08(-0.08%) |
Apr 18, 2017 | 94.09 | 94.40 | 93.10 | 93.79 | 224,652 | -0.68(-0.72%) |
Apr 17, 2017 | 93.11 | 94.59 | 92.82 | 94.48 | 167,177 | +1.57(+1.69%) |
Apr 13, 2017 | 93.70 | 94.79 | 92.91 | 92.91 | 323,185 | -1.16(-1.23%) |
Apr 12, 2017 | 94.82 | 94.90 | 93.92 | 94.07 | 211,093 | -0.89(-0.93%) |
Apr 11, 2017 | 94.68 | 94.95 | 93.76 | 94.95 | 245,073 | -0.12(-0.13%) |
Apr 10, 2017 | 95.49 | 95.99 | 94.71 | 95.08 | 210,423 | -0.39(-0.41%) |
Apr 07, 2017 | 95.18 | 96.04 | 94.90 | 95.47 | 211,478 | -0.34(-0.35%) |
Apr 06, 2017 | 95.27 | 96.18 | 94.62 | 95.80 | 186,407 | +0.55(+0.58%) |
Apr 05, 2017 | 96.89 | 97.33 | 95.19 | 95.26 | 218,892 | -0.71(-0.74%) |
Apr 04, 2017 | 95.80 | 96.24 | 95.59 | 95.96 | 224,920 | -0.30(-0.31%) |