Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 146.91 | 147.75 | 142.95 | 143.06 | 1,030,466 | -3.41(-2.33%) |
Feb 27, 2018 | 149.30 | 150.84 | 146.35 | 146.47 | 905,774 | -1.79(-1.21%) |
Feb 26, 2018 | 148.12 | 149.24 | 146.46 | 148.25 | 546,884 | +0.69(+0.47%) |
Feb 23, 2018 | 148.65 | 148.67 | 146.41 | 147.56 | 766,711 | -0.48(-0.32%) |
Feb 22, 2018 | 148.03 | 550,440 | +1.27(+0.86%) | |||
Feb 21, 2018 | 145.37 | 149.56 | 145.37 | 146.77 | 409,184 | +1.37(+0.94%) |
Feb 20, 2018 | 146.04 | 146.46 | 144.66 | 145.40 | 587,058 | -1.85(-1.26%) |
Feb 16, 2018 | 147.25 | 147.25 | 147.25 | 0 | -2.97(-1.98%) | |
Feb 15, 2018 | 149.46 | 150.22 | 146.75 | 150.22 | 758,240 | +0.88(+0.59%) |
Feb 14, 2018 | 144.88 | 150.06 | 144.78 | 149.34 | 1,407,365 | +3.65(+2.50%) |
Feb 13, 2018 | 144.94 | 146.60 | 144.79 | 145.69 | 415,628 | +0.20(+0.14%) |
Feb 12, 2018 | 143.18 | 146.99 | 143.18 | 145.50 | 704,301 | +2.67(+1.87%) |
Feb 09, 2018 | 142.41 | 144.03 | 138.21 | 142.83 | 994,801 | +1.40(+0.99%) |
Feb 08, 2018 | 147.07 | 147.25 | 141.33 | 141.43 | 917,428 | -6.47(-4.38%) |
Feb 07, 2018 | 151.46 | 151.46 | 147.73 | 147.91 | 791,553 | +2.26(+1.55%) |
Feb 06, 2018 | 141.81 | 146.39 | 139.98 | 145.65 | 1,398,201 | -1.21(-0.82%) |
Feb 05, 2018 | 149.18 | 151.07 | 145.75 | 146.85 | 553,479 | -2.90(-1.93%) |
Feb 02, 2018 | 151.97 | 153.13 | 149.82 | 149.75 | 598,067 | -3.07(-2.01%) |
Feb 01, 2018 | 151.66 | 154.30 | 150.76 | 152.82 | 701,565 | -0.90(-0.59%) |
Jan 31, 2018 | 155.00 | 156.42 | 153.23 | 153.72 | 700,034 | -1.16(-0.75%) |
Jan 30, 2018 | 153.50 | 153.50 | 152.29 | 154.88 | 736,028 | +1.08(+0.70%) |
Jan 29, 2018 | 151.65 | 155.85 | 151.65 | 153.80 | 686,879 | +1.31(+0.86%) |
Jan 26, 2018 | 152.24 | 152.70 | 149.57 | 152.50 | 714,560 | +1.12(+0.74%) |
Jan 25, 2018 | 151.06 | 154.28 | 149.71 | 151.38 | 934,550 | +1.36(+0.91%) |
Jan 24, 2018 | 150.31 | 152.40 | 149.42 | 150.02 | 624,789 | +0.26(+0.17%) |
Jan 23, 2018 | 146.77 | 150.04 | 145.82 | 149.76 | 670,756 | +2.71(+1.84%) |
Jan 22, 2018 | 145.78 | 147.37 | 144.62 | 147.05 | 594,171 | +1.27(+0.87%) |
Jan 19, 2018 | 144.26 | 145.90 | 143.71 | 145.78 | 573,794 | +2.35(+1.64%) |
Jan 18, 2018 | 146.05 | 146.99 | 142.53 | 143.44 | 646,504 | +2.19(+1.55%) |
Jan 17, 2018 | 140.71 | 141.95 | 139.63 | 141.25 | 515,360 | +1.08(+0.77%) |
Jan 16, 2018 | 142.89 | 142.89 | 139.85 | 140.16 | 516,274 | -2.21(-1.55%) |
Jan 12, 2018 | 142.38 | 142.38 | 142.38 | 0 | +1.04(+0.74%) | |
Jan 11, 2018 | 139.82 | 141.38 | 138.97 | 141.33 | 494,341 | +1.63(+1.16%) |
Jan 10, 2018 | 139.71 | 586,697 | -0.22(-0.16%) | |||
Jan 09, 2018 | 140.77 | 141.56 | 139.31 | 139.93 | 417,918 | -1.57(-1.11%) |
Jan 08, 2018 | 141.85 | 142.38 | 139.19 | 141.49 | 829,057 | -0.35(-0.24%) |
Jan 05, 2018 | 140.09 | 142.44 | 138.88 | 141.84 | 1,109,465 | +1.66(+1.18%) |
Jan 04, 2018 | 137.97 | 141.45 | 136.60 | 140.18 | 1,043,016 | +2.19(+1.59%) |
Jan 03, 2018 | 138.14 | 138.54 | 136.72 | 137.99 | 862,706 | +0.24(+0.17%) |
Jan 02, 2018 | 136.39 | 137.93 | 136.07 | 137.75 | 643,973 | +1.74(+1.28%) |
Dec 29, 2017 | 136.01 | 136.01 | 136.01 | 0 | +0.30(+0.22%) | |
Dec 28, 2017 | 135.57 | 135.93 | 134.67 | 135.71 | 473,218 | +0.24(+0.18%) |
Dec 27, 2017 | 135.73 | 135.96 | 134.70 | 135.47 | 411,470 | +0.15(+0.11%) |
Dec 26, 2017 | 134.22 | 135.62 | 134.22 | 135.33 | 345,083 | +0.91(+0.68%) |
Dec 22, 2017 | 134.99 | 135.13 | 133.46 | 134.41 | 774,671 | -0.01(-0.01%) |
Dec 21, 2017 | 134.50 | 135.68 | 133.77 | 134.43 | 679,795 | -0.01(-0.01%) |
Dec 20, 2017 | 136.27 | 136.27 | 134.24 | 134.44 | 534,962 | -0.97(-0.72%) |
Dec 19, 2017 | 135.85 | 136.71 | 134.75 | 135.41 | 1,029,425 | +0.29(+0.21%) |
Dec 18, 2017 | 133.19 | 136.64 | 132.70 | 135.12 | 971,923 | +2.25(+1.69%) |
Dec 15, 2017 | 131.47 | 133.41 | 131.45 | 132.87 | 996,370 | +2.33(+1.78%) |
Dec 14, 2017 | 132.22 | 132.27 | 129.67 | 130.54 | 990,244 | -0.91(-0.69%) |
Dec 13, 2017 | 131.59 | 133.13 | 131.44 | 131.45 | 798,370 | -0.33(-0.25%) |
Dec 12, 2017 | 131.78 | 133.77 | 131.45 | 131.78 | 788,042 | -1.61(-1.20%) |
Dec 11, 2017 | 133.77 | 134.53 | 132.41 | 133.38 | 541,896 | -0.83(-0.62%) |
Dec 08, 2017 | 133.02 | 134.23 | 132.47 | 134.22 | 559,048 | +1.66(+1.25%) |
Dec 07, 2017 | 131.85 | 132.97 | 131.44 | 132.56 | 674,410 | +0.45(+0.34%) |
Dec 06, 2017 | 132.43 | 130.85 | 132.12 | 821,484 | -0.32(-0.24%) | |
Dec 05, 2017 | 133.58 | 133.63 | 130.62 | 132.43 | 1,526,250 | -0.67(-0.51%) |
Dec 04, 2017 | 136.62 | 136.62 | 133.10 | 133.11 | 1,706,739 | -3.00(-2.21%) |
Dec 01, 2017 | 134.00 | 136.90 | 132.46 | 136.11 | 1,359,184 | +2.74(+2.05%) |
Nov 30, 2017 | 135.80 | 137.29 | 131.36 | 133.37 | 2,431,702 | -2.57(-1.89%) |
Nov 29, 2017 | 137.22 | 138.28 | 135.27 | 135.94 | 1,397,448 | -0.42(-0.31%) |
Nov 28, 2017 | 134.12 | 137.45 | 134.12 | 136.36 | 1,030,723 | +2.30(+1.72%) |
Nov 27, 2017 | 134.30 | 135.90 | 133.65 | 134.06 | 943,818 | -0.23(-0.17%) |
Nov 24, 2017 | 135.06 | 135.56 | 134.18 | 134.29 | 251,600 | +0.20(+0.15%) |
Nov 22, 2017 | 134.71 | 134.93 | 133.55 | 134.09 | 923,947 | -0.83(-0.62%) |
Nov 21, 2017 | 135.22 | 135.64 | 134.19 | 134.92 | 819,759 | -0.22(-0.16%) |
Nov 20, 2017 | 132.47 | 135.17 | 131.97 | 135.14 | 1,005,542 | +3.22(+2.44%) |
Nov 17, 2017 | 129.49 | 132.27 | 129.24 | 131.92 | 1,313,381 | +3.15(+2.45%) |
Nov 16, 2017 | 125.73 | 129.09 | 124.84 | 128.77 | 690,684 | +3.03(+2.41%) |
Nov 15, 2017 | 125.72 | 126.28 | 124.30 | 125.74 | 805,599 | +0.05(+0.04%) |
Nov 14, 2017 | 125.59 | 126.23 | 124.29 | 125.69 | 495,519 | -0.63(-0.50%) |
Nov 13, 2017 | 126.08 | 126.60 | 124.71 | 126.32 | 512,945 | +0.00(+0.00%) |
Nov 10, 2017 | 123.89 | 126.47 | 123.89 | 126.32 | 1,018,566 | +2.58(+2.08%) |
Nov 09, 2017 | 122.11 | 124.97 | 121.89 | 123.75 | 783,710 | +1.29(+1.05%) |
Nov 08, 2017 | 121.35 | 123.49 | 119.82 | 122.46 | 906,518 | +0.82(+0.68%) |
Nov 07, 2017 | 126.29 | 126.29 | 121.21 | 121.63 | 929,977 | -4.61(-3.65%) |
Nov 06, 2017 | 126.22 | 128.22 | 125.89 | 126.24 | 377,629 | +0.51(+0.40%) |
Nov 03, 2017 | 126.09 | 127.36 | 125.38 | 125.74 | 727,857 | -0.67(-0.53%) |
Nov 02, 2017 | 127.86 | 128.12 | 125.37 | 126.41 | 713,173 | -0.35(-0.27%) |
Nov 01, 2017 | 126.22 | 128.75 | 125.77 | 126.76 | 723,760 | +1.09(+0.87%) |
Oct 31, 2017 | 125.78 | 126.13 | 124.97 | 125.67 | 541,240 | -0.55(-0.43%) |
Oct 30, 2017 | 125.12 | 126.35 | 124.30 | 126.21 | 682,765 | +0.31(+0.24%) |
Oct 27, 2017 | 127.38 | 127.41 | 125.76 | 125.91 | 698,723 | -1.97(-1.54%) |
Oct 26, 2017 | 128.96 | 129.55 | 127.86 | 127.88 | 472,168 | -0.95(-0.74%) |
Oct 25, 2017 | 128.43 | 129.03 | 127.40 | 128.83 | 541,261 | +0.38(+0.29%) |
Oct 24, 2017 | 128.06 | 128.95 | 127.96 | 128.45 | 613,178 | -0.06(-0.05%) |
Oct 23, 2017 | 127.69 | 132.04 | 127.57 | 128.51 | 1,060,834 | +1.36(+1.07%) |
Oct 20, 2017 | 125.20 | 127.52 | 125.08 | 127.15 | 989,094 | +2.55(+2.04%) |
Oct 19, 2017 | 123.04 | 124.99 | 122.70 | 124.61 | 640,188 | +1.37(+1.11%) |
Oct 18, 2017 | 123.61 | 124.14 | 122.87 | 123.24 | 485,053 | +0.20(+0.16%) |
Oct 17, 2017 | 123.05 | 124.21 | 122.85 | 123.04 | 580,409 | -0.51(-0.41%) |
Oct 16, 2017 | 123.76 | 124.23 | 122.54 | 123.55 | 782,016 | -0.27(-0.22%) |
Oct 13, 2017 | 123.72 | 126.03 | 122.97 | 123.81 | 717,744 | +0.14(+0.11%) |
Oct 12, 2017 | 124.65 | 124.65 | 123.01 | 123.67 | 658,596 | -1.40(-1.12%) |
Oct 11, 2017 | 124.83 | 125.32 | 123.70 | 125.07 | 776,632 | +0.17(+0.13%) |
Oct 10, 2017 | 123.94 | 125.18 | 123.62 | 124.90 | 649,246 | +1.00(+0.81%) |
Oct 09, 2017 | 126.43 | 126.47 | 123.31 | 123.90 | 647,099 | -2.48(-1.96%) |
Oct 06, 2017 | 126.03 | 126.41 | 125.10 | 126.38 | 657,999 | +0.21(+0.17%) |
Oct 05, 2017 | 126.05 | 126.59 | 124.87 | 126.17 | 917,604 | +0.03(+0.02%) |
Oct 04, 2017 | 125.18 | 126.77 | 125.01 | 126.14 | 725,897 | +1.01(+0.81%) |
Oct 03, 2017 | 125.86 | 125.86 | 124.51 | 125.13 | 1,231,513 | -0.72(-0.57%) |
Oct 02, 2017 | 124.78 | 125.86 | 123.56 | 125.86 | 509,023 | +0.93(+0.75%) |
Sep 29, 2017 | 124.53 | 125.47 | 124.05 | 124.92 | 516,808 | +0.54(+0.43%) |
Sep 28, 2017 | 125.07 | 125.07 | 123.07 | 124.39 | 877,730 | -0.83(-0.66%) |
Sep 27, 2017 | 125.32 | 125.79 | 123.80 | 125.22 | 844,664 | -0.35(-0.28%) |
Sep 26, 2017 | 124.17 | 126.21 | 123.89 | 125.57 | 794,294 | +1.58(+1.27%) |
Sep 25, 2017 | 124.47 | 125.82 | 123.78 | 123.99 | 616,872 | -0.94(-0.75%) |
Sep 22, 2017 | 124.83 | 125.07 | 124.31 | 124.93 | 437,708 | +0.22(+0.17%) |
Sep 21, 2017 | 125.55 | 125.95 | 124.56 | 124.72 | 501,787 | -0.82(-0.65%) |
Sep 20, 2017 | 126.61 | 126.98 | 124.83 | 125.54 | 810,604 | -0.78(-0.62%) |
Sep 19, 2017 | 126.93 | 127.54 | 125.36 | 126.32 | 766,482 | -0.53(-0.42%) |
Sep 18, 2017 | 127.44 | 127.48 | 126.51 | 126.86 | 940,631 | -0.09(-0.07%) |
Sep 15, 2017 | 125.98 | 127.42 | 125.45 | 126.94 | 1,198,201 | +1.65(+1.32%) |
Sep 14, 2017 | 126.17 | 126.17 | 122.84 | 125.29 | 829,721 | -0.99(-0.78%) |
Sep 13, 2017 | 127.05 | 127.97 | 125.42 | 126.28 | 772,781 | -0.66(-0.52%) |
Sep 12, 2017 | 128.71 | 129.07 | 126.68 | 126.94 | 651,493 | -1.50(-1.16%) |
Sep 11, 2017 | 127.25 | 128.98 | 126.95 | 128.43 | 758,914 | +1.82(+1.44%) |
Sep 08, 2017 | 127.41 | 127.41 | 126.19 | 126.61 | 654,271 | -0.92(-0.72%) |
Sep 07, 2017 | 128.37 | 128.91 | 127.21 | 127.53 | 984,238 | -0.42(-0.33%) |
Sep 06, 2017 | 128.35 | 129.57 | 127.46 | 127.95 | 888,976 | +0.60(+0.47%) |
Sep 05, 2017 | 125.74 | 127.59 | 125.40 | 127.34 | 1,042,799 | +1.95(+1.56%) |
Sep 01, 2017 | 125.05 | 125.73 | 124.15 | 125.39 | 503,237 | +0.64(+0.51%) |
Aug 31, 2017 | 125.41 | 125.69 | 124.22 | 124.75 | 608,311 | -0.15(-0.12%) |
Aug 30, 2017 | 125.39 | 126.77 | 124.83 | 124.90 | 742,420 | -0.58(-0.46%) |
Aug 29, 2017 | 124.74 | 125.94 | 122.66 | 125.48 | 918,039 | +0.39(+0.31%) |
Aug 28, 2017 | 124.97 | 125.28 | 123.47 | 125.09 | 1,053,140 | +0.33(+0.26%) |
Aug 25, 2017 | 126.38 | 128.12 | 123.02 | 124.77 | 1,521,407 | -1.01(-0.80%) |
Aug 24, 2017 | 126.85 | 129.08 | 120.90 | 125.78 | 3,841,403 | +6.82(+5.73%) |
Aug 23, 2017 | 119.27 | 119.83 | 117.59 | 118.96 | 1,596,041 | -0.28(-0.23%) |
Aug 22, 2017 | 119.31 | 120.33 | 118.10 | 119.24 | 1,108,148 | +0.30(+0.25%) |
Aug 21, 2017 | 119.68 | 119.81 | 118.10 | 118.94 | 907,294 | -0.98(-0.82%) |
Aug 18, 2017 | 120.37 | 120.38 | 117.96 | 119.92 | 1,139,136 | -1.24(-1.02%) |
Aug 17, 2017 | 122.84 | 123.67 | 121.10 | 121.16 | 1,161,081 | -1.84(-1.50%) |
Aug 16, 2017 | 122.34 | 123.48 | 121.84 | 123.00 | 640,692 | +0.77(+0.63%) |
Aug 15, 2017 | 122.66 | 123.70 | 120.61 | 122.23 | 814,149 | -0.98(-0.80%) |
Aug 14, 2017 | 123.48 | 123.92 | 122.79 | 123.21 | 586,037 | +0.49(+0.40%) |
Aug 11, 2017 | 120.22 | 123.15 | 119.97 | 122.72 | 692,785 | +2.23(+1.85%) |
Aug 10, 2017 | 122.27 | 122.64 | 120.29 | 120.50 | 865,916 | -2.46(-2.00%) |
Aug 09, 2017 | 122.43 | 123.54 | 121.99 | 122.95 | 616,221 | -0.19(-0.15%) |
Aug 08, 2017 | 124.67 | 124.93 | 122.93 | 123.14 | 853,911 | +0.21(+0.17%) |
Aug 07, 2017 | 121.89 | 123.78 | 121.00 | 122.93 | 681,712 | +1.97(+1.63%) |
Aug 04, 2017 | 120.17 | 121.61 | 120.17 | 120.96 | 767,452 | +0.82(+0.69%) |
Aug 03, 2017 | 118.88 | 120.48 | 118.50 | 120.14 | 660,810 | +1.52(+1.29%) |
Aug 02, 2017 | 118.58 | 119.86 | 118.31 | 118.61 | 562,606 | -0.28(-0.23%) |
Aug 01, 2017 | 118.30 | 119.02 | 117.35 | 118.89 | 479,887 | +0.71(+0.60%) |
Jul 31, 2017 | 118.82 | 118.82 | 117.07 | 118.18 | 703,726 | -0.64(-0.54%) |
Jul 28, 2017 | 118.17 | 119.37 | 117.47 | 118.82 | 922,878 | +0.77(+0.65%) |
Jul 27, 2017 | 117.41 | 118.84 | 117.10 | 118.05 | 635,323 | +0.74(+0.63%) |
Jul 26, 2017 | 117.62 | 117.79 | 116.42 | 117.31 | 565,732 | -0.32(-0.27%) |
Jul 25, 2017 | 115.67 | 118.60 | 115.19 | 117.62 | 772,658 | +2.19(+1.90%) |
Jul 24, 2017 | 116.15 | 116.15 | 114.99 | 115.43 | 664,747 | -0.45(-0.39%) |
Jul 21, 2017 | 114.79 | 116.57 | 114.30 | 115.89 | 720,810 | +1.22(+1.06%) |
Jul 20, 2017 | 113.32 | 115.11 | 112.74 | 114.67 | 866,712 | +1.66(+1.47%) |
Jul 19, 2017 | 112.24 | 113.22 | 111.73 | 113.01 | 449,370 | +1.12(+1.00%) |
Jul 18, 2017 | 112.64 | 113.06 | 111.12 | 111.89 | 556,051 | -0.66(-0.59%) |
Jul 17, 2017 | 111.90 | 113.44 | 111.69 | 112.55 | 550,594 | +1.04(+0.93%) |
Jul 14, 2017 | 112.61 | 112.64 | 111.02 | 111.51 | 573,439 | -0.72(-0.64%) |
Jul 13, 2017 | 111.23 | 112.64 | 110.48 | 112.23 | 1,047,335 | +1.45(+1.31%) |
Jul 12, 2017 | 111.22 | 111.94 | 110.64 | 110.79 | 692,456 | +0.07(+0.06%) |
Jul 11, 2017 | 110.85 | 111.46 | 109.73 | 110.72 | 711,199 | -0.24(-0.21%) |
Jul 10, 2017 | 110.96 | 112.08 | 110.44 | 110.96 | 691,518 | -0.17(-0.15%) |
Jul 07, 2017 | 110.30 | 111.53 | 110.27 | 111.12 | 435,316 | +1.28(+1.16%) |
Jul 06, 2017 | 111.99 | 112.18 | 109.56 | 109.85 | 858,483 | -2.55(-2.27%) |
Jul 05, 2017 | 113.57 | 113.75 | 111.86 | 112.39 | 809,166 | -1.38(-1.21%) |
Jul 03, 2017 | 113.38 | 114.10 | 113.17 | 113.77 | 566,758 | +0.34(+0.30%) |
Jun 30, 2017 | 113.89 | 114.34 | 113.03 | 113.43 | 1,004,806 | +0.71(+0.63%) |
Jun 29, 2017 | 112.54 | 113.45 | 111.69 | 112.72 | 1,096,744 | +0.41(+0.36%) |
Jun 28, 2017 | 112.00 | 114.78 | 111.73 | 112.31 | 1,238,583 | +0.88(+0.79%) |
Jun 27, 2017 | 111.39 | 111.91 | 110.89 | 111.43 | 910,067 | +0.15(+0.13%) |
Jun 26, 2017 | 110.03 | 111.75 | 110.03 | 111.28 | 1,255,279 | +1.83(+1.67%) |
Jun 23, 2017 | 107.70 | 109.56 | 107.05 | 109.45 | 1,399,959 | +1.40(+1.29%) |
Jun 22, 2017 | 104.62 | 109.09 | 104.60 | 108.05 | 1,644,275 | +3.96(+3.81%) |
Jun 21, 2017 | 103.56 | 104.54 | 103.48 | 104.09 | 834,454 | +0.18(+0.17%) |
Jun 20, 2017 | 104.62 | 104.62 | 103.54 | 103.91 | 776,890 | -0.82(-0.78%) |
Jun 19, 2017 | 104.28 | 104.82 | 103.37 | 104.73 | 617,357 | +0.58(+0.56%) |
Jun 16, 2017 | 104.50 | 104.75 | 103.70 | 104.15 | 990,063 | -0.52(-0.50%) |
Jun 15, 2017 | 103.94 | 104.93 | 103.78 | 104.67 | 717,737 | -0.76(-0.72%) |
Jun 14, 2017 | 105.06 | 105.59 | 104.28 | 105.44 | 701,470 | +0.81(+0.78%) |
Jun 13, 2017 | 105.28 | 105.28 | 104.14 | 104.62 | 759,611 | -0.58(-0.56%) |
Jun 12, 2017 | 104.39 | 106.25 | 104.32 | 105.21 | 1,125,494 | +0.60(+0.58%) |
Jun 09, 2017 | 102.34 | 105.00 | 101.85 | 104.61 | 759,036 | +2.41(+2.36%) |
Jun 08, 2017 | 103.17 | 101.93 | 102.20 | 644,976 | -0.02(-0.02%) | |
Jun 07, 2017 | 102.56 | 102.86 | 101.10 | 102.22 | 997,790 | -0.47(-0.45%) |
Jun 06, 2017 | 103.55 | 104.09 | 102.52 | 102.68 | 972,168 | -1.55(-1.48%) |
Jun 05, 2017 | 104.75 | 104.99 | 103.58 | 104.23 | 1,185,291 | -0.74(-0.71%) |
Jun 02, 2017 | 105.44 | 105.69 | 104.08 | 104.97 | 679,481 | -0.25(-0.24%) |
Jun 01, 2017 | 105.05 | 106.57 | 104.75 | 105.22 | 993,650 | +0.26(+0.25%) |
May 31, 2017 | 104.90 | 105.06 | 103.38 | 104.96 | 1,290,658 | +0.36(+0.34%) |
May 30, 2017 | 105.26 | 106.01 | 104.05 | 104.61 | 1,433,967 | +0.30(+0.29%) |
May 26, 2017 | 105.57 | 106.05 | 104.30 | 104.31 | 1,350,344 | -1.67(-1.58%) |
May 25, 2017 | 106.59 | 107.99 | 104.96 | 105.98 | 3,950,204 | +4.89(+4.84%) |
May 24, 2017 | 101.28 | 101.44 | 99.43 | 101.09 | 2,456,468 | -0.34(-0.33%) |
May 23, 2017 | 102.04 | 103.53 | 101.14 | 101.43 | 1,682,755 | +0.26(+0.26%) |
May 22, 2017 | 100.42 | 101.76 | 100.04 | 101.17 | 1,469,679 | +1.69(+1.70%) |
May 19, 2017 | 98.20 | 100.12 | 95.95 | 99.47 | 1,597,900 | +1.31(+1.33%) |
May 18, 2017 | 96.96 | 99.43 | 96.20 | 98.17 | 1,512,612 | +1.60(+1.66%) |
May 17, 2017 | 98.17 | 98.23 | 96.47 | 96.56 | 1,170,397 | -1.60(-1.63%) |
May 16, 2017 | 99.04 | 99.59 | 97.86 | 98.17 | 1,199,988 | -1.35(-1.36%) |
May 15, 2017 | 99.27 | 100.02 | 99.26 | 99.52 | 803,857 | +0.30(+0.30%) |
May 12, 2017 | 99.22 | 99.74 | 97.60 | 99.22 | 894,809 | -0.73(-0.73%) |
May 11, 2017 | 100.99 | 101.67 | 98.98 | 99.95 | 1,075,372 | -2.36(-2.30%) |
May 10, 2017 | 101.29 | 102.44 | 100.34 | 102.31 | 757,796 | +0.55(+0.54%) |
May 09, 2017 | 101.82 | 102.44 | 101.32 | 101.76 | 966,620 | +0.37(+0.36%) |
May 08, 2017 | 102.31 | 102.40 | 101.23 | 101.40 | 532,377 | -0.21(-0.20%) |
May 05, 2017 | 100.18 | 102.00 | 100.13 | 101.61 | 741,670 | +1.43(+1.42%) |
May 04, 2017 | 100.53 | 100.81 | 99.26 | 100.18 | 797,666 | +0.25(+0.25%) |
May 03, 2017 | 100.44 | 100.87 | 98.88 | 99.93 | 721,335 | -0.68(-0.68%) |
May 02, 2017 | 99.73 | 100.63 | 99.26 | 100.61 | 761,668 | +1.50(+1.52%) |
May 01, 2017 | 100.04 | 100.62 | 98.87 | 99.11 | 511,326 | -0.94(-0.94%) |
Apr 28, 2017 | 101.79 | 101.79 | 99.25 | 100.05 | 834,535 | -1.97(-1.93%) |
Apr 27, 2017 | 102.41 | 102.89 | 101.40 | 102.02 | 709,723 | -0.42(-0.41%) |
Apr 26, 2017 | 102.10 | 103.70 | 101.80 | 102.45 | 877,009 | +0.57(+0.56%) |
Apr 25, 2017 | 101.43 | 102.17 | 100.46 | 101.87 | 1,108,874 | +0.56(+0.55%) |
Apr 24, 2017 | 99.05 | 101.94 | 98.98 | 101.32 | 1,974,042 | +4.01(+4.12%) |
Apr 21, 2017 | 99.73 | 100.11 | 97.09 | 97.31 | 1,536,382 | -3.12(-3.11%) |
Apr 20, 2017 | 99.05 | 100.58 | 98.85 | 100.43 | 1,511,684 | +1.94(+1.97%) |
Apr 19, 2017 | 98.97 | 99.52 | 98.37 | 98.49 | 819,883 | -0.07(-0.07%) |
Apr 18, 2017 | 98.56 | 99.60 | 98.04 | 98.56 | 895,206 | -0.42(-0.42%) |
Apr 17, 2017 | 99.06 | 99.57 | 98.61 | 98.97 | 1,128,671 | +0.13(+0.13%) |
Apr 13, 2017 | 100.44 | 100.97 | 98.51 | 98.84 | 1,342,972 | -1.39(-1.38%) |
Apr 12, 2017 | 100.29 | 100.86 | 99.84 | 100.23 | 983,536 | -0.15(-0.15%) |
Apr 11, 2017 | 100.71 | 100.85 | 99.68 | 100.38 | 860,567 | -0.28(-0.28%) |
Apr 10, 2017 | 101.04 | 102.70 | 100.57 | 100.66 | 789,171 | -0.26(-0.25%) |
Apr 07, 2017 | 100.93 | 101.87 | 100.71 | 100.91 | 1,339,897 | -0.07(-0.07%) |
Apr 06, 2017 | 101.39 | 102.83 | 100.69 | 100.98 | 862,253 | -0.01(-0.01%) |
Apr 05, 2017 | 100.97 | 102.60 | 100.72 | 100.99 | 830,336 | +0.20(+0.20%) |
Apr 04, 2017 | 102.54 | 103.00 | 100.38 | 100.79 | 965,887 | -1.39(-1.36%) |
Apr 03, 2017 | 102.48 | 103.24 | 101.67 | 102.18 | 801,487 | -0.29(-0.28%) |
Mar 31, 2017 | 102.53 | 102.90 | 101.97 | 102.47 | 782,033 | -0.15(-0.15%) |
Mar 30, 2017 | 102.42 | 103.27 | 101.12 | 102.62 | 763,287 | -0.22(-0.21%) |
Mar 29, 2017 | 100.83 | 103.27 | 100.17 | 102.83 | 1,059,740 | +1.14(+1.12%) |
Mar 28, 2017 | 100.64 | 102.12 | 100.54 | 101.69 | 1,067,869 | +1.18(+1.17%) |
Mar 27, 2017 | 99.37 | 101.52 | 99.22 | 100.52 | 1,722,628 | +0.55(+0.55%) |
Mar 24, 2017 | 97.59 | 101.12 | 97.92 | 99.96 | 2,545,169 | +2.37(+2.43%) |
Mar 23, 2017 | 98.44 | 99.03 | 96.51 | 97.59 | 4,963,407 | +7.63(+8.48%) |
Mar 22, 2017 | 91.49 | 91.70 | 88.65 | 89.97 | 2,402,662 | -1.81(-1.97%) |
Mar 21, 2017 | 92.66 | 93.02 | 90.45 | 91.78 | 1,386,772 | -0.89(-0.96%) |
Mar 20, 2017 | 93.53 | 94.02 | 91.97 | 92.67 | 932,814 | -1.06(-1.13%) |
Mar 17, 2017 | 93.45 | 94.08 | 92.10 | 93.73 | 1,261,710 | +0.81(+0.87%) |
Mar 16, 2017 | 91.39 | 94.27 | 90.64 | 92.92 | 1,379,284 | +1.43(+1.56%) |
Mar 15, 2017 | 91.23 | 91.90 | 89.84 | 91.49 | 1,163,403 | +0.86(+0.95%) |
Mar 14, 2017 | 90.32 | 91.44 | 90.23 | 90.63 | 761,218 | +0.58(+0.65%) |
Mar 13, 2017 | 90.63 | 91.09 | 89.19 | 90.05 | 795,787 | -0.19(-0.21%) |
Mar 10, 2017 | 90.69 | 91.47 | 90.05 | 90.24 | 832,365 | -0.02(-0.02%) |
Mar 09, 2017 | 90.31 | 90.94 | 89.62 | 90.26 | 660,017 | -0.25(-0.27%) |
Mar 08, 2017 | 89.30 | 90.84 | 88.96 | 90.50 | 660,435 | +1.62(+1.83%) |
Mar 07, 2017 | 88.70 | 89.45 | 88.03 | 88.88 | 692,490 | -0.45(-0.50%) |
Mar 06, 2017 | 89.04 | 89.92 | 88.68 | 89.33 | 1,347,664 | +0.11(+0.12%) |
Mar 03, 2017 | 91.40 | 91.96 | 88.89 | 89.22 | 963,999 | -1.81(-1.99%) |
Mar 02, 2017 | 91.17 | 91.47 | 90.08 | 91.03 | 1,276,453 | -0.32(-0.35%) |