Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 122.44 | 123.84 | 120.30 | 120.50 | 101,524 | -1.41(-1.16%) |
Feb 27, 2018 | 125.78 | 125.78 | 121.12 | 121.91 | 109,397 | -4.01(-3.18%) |
Feb 26, 2018 | 125.05 | 126.01 | 123.45 | 125.92 | 43,182 | +1.57(+1.26%) |
Feb 23, 2018 | 125.19 | 126.49 | 122.76 | 124.35 | 47,408 | -0.01(-0.01%) |
Feb 22, 2018 | 124.27 | 125.63 | 122.96 | 124.36 | 55,156 | +0.72(+0.58%) |
Feb 21, 2018 | 122.47 | 125.55 | 121.80 | 123.64 | 135,205 | +1.72(+1.41%) |
Feb 20, 2018 | 122.48 | 123.35 | 120.51 | 121.92 | 64,097 | -1.33(-1.08%) |
Feb 16, 2018 | 123.25 | 123.25 | 123.25 | 0 | +0.80(+0.65%) | |
Feb 15, 2018 | 120.00 | 122.52 | 119.06 | 122.45 | 75,106 | +3.63(+3.06%) |
Feb 14, 2018 | 115.70 | 119.53 | 115.70 | 118.82 | 125,910 | +0.37(+0.31%) |
Feb 13, 2018 | 118.85 | 119.75 | 116.17 | 118.45 | 72,270 | -1.39(-1.16%) |
Feb 12, 2018 | 118.73 | 121.55 | 117.10 | 119.84 | 80,986 | +1.45(+1.22%) |
Feb 09, 2018 | 118.00 | 119.22 | 114.01 | 118.39 | 84,145 | +2.14(+1.84%) |
Feb 08, 2018 | 120.47 | 121.99 | 116.25 | 116.25 | 86,681 | -3.83(-3.19%) |
Feb 07, 2018 | 121.21 | 121.21 | 118.17 | 120.08 | 84,491 | -0.44(-0.37%) |
Feb 06, 2018 | 123.00 | 126.00 | 115.38 | 120.52 | 176,058 | +2.04(+1.72%) |
Feb 05, 2018 | 121.82 | 123.02 | 115.97 | 118.48 | 54,832 | -4.14(-3.38%) |
Feb 02, 2018 | 125.76 | 126.36 | 122.00 | 122.62 | 88,899 | -3.94(-3.11%) |
Feb 01, 2018 | 125.51 | 128.61 | 124.60 | 126.56 | 78,964 | +0.56(+0.44%) |
Jan 31, 2018 | 128.54 | 129.61 | 125.03 | 126.00 | 71,381 | -1.81(-1.42%) |
Jan 30, 2018 | 126.40 | 128.17 | 125.32 | 127.81 | 120,456 | -0.04(-0.03%) |
Jan 29, 2018 | 129.36 | 132.43 | 127.11 | 127.85 | 58,275 | -2.15(-1.65%) |
Jan 26, 2018 | 132.28 | 133.64 | 129.58 | 130.00 | 90,847 | -1.51(-1.15%) |
Jan 25, 2018 | 126.93 | 133.76 | 126.72 | 131.51 | 164,722 | +4.83(+3.81%) |
Jan 24, 2018 | 127.72 | 128.93 | 126.30 | 126.68 | 99,523 | -0.46(-0.36%) |
Jan 23, 2018 | 128.22 | 129.34 | 125.62 | 127.14 | 67,579 | -1.24(-0.97%) |
Jan 22, 2018 | 129.62 | 132.79 | 127.09 | 128.38 | 93,229 | -1.26(-0.97%) |
Jan 19, 2018 | 126.41 | 131.16 | 126.41 | 129.64 | 107,641 | +3.37(+2.67%) |
Jan 18, 2018 | 128.35 | 131.48 | 123.11 | 126.27 | 165,743 | -2.01(-1.57%) |
Jan 17, 2018 | 129.68 | 133.71 | 124.73 | 128.28 | 82,090 | -0.37(-0.29%) |
Jan 16, 2018 | 131.31 | 134.82 | 128.12 | 128.65 | 110,980 | -2.05(-1.57%) |
Jan 12, 2018 | 130.70 | 130.70 | 130.70 | 0 | +0.96(+0.74%) | |
Jan 11, 2018 | 126.30 | 129.92 | 122.81 | 129.74 | 79,047 | +3.63(+2.88%) |
Jan 10, 2018 | 126.92 | 122.25 | 126.11 | 79,635 | +2.91(+2.36%) | |
Jan 09, 2018 | 125.52 | 126.98 | 123.00 | 123.20 | 90,045 | -1.86(-1.49%) |
Jan 08, 2018 | 125.39 | 127.35 | 119.95 | 125.06 | 78,959 | -0.56(-0.45%) |
Jan 05, 2018 | 126.30 | 127.38 | 124.63 | 125.62 | 56,487 | -0.63(-0.50%) |
Jan 04, 2018 | 124.86 | 127.42 | 124.74 | 126.25 | 42,965 | +1.74(+1.40%) |
Jan 03, 2018 | 126.60 | 128.00 | 124.25 | 124.51 | 46,559 | -2.00(-1.58%) |
Jan 02, 2018 | 127.15 | 127.15 | 124.80 | 126.51 | 86,377 | +0.11(+0.09%) |
Dec 29, 2017 | 126.40 | 126.40 | 126.40 | 0 | -1.34(-1.05%) | |
Dec 28, 2017 | 127.15 | 127.83 | 126.09 | 127.74 | 38,058 | +1.15(+0.91%) |
Dec 27, 2017 | 125.76 | 128.06 | 125.76 | 126.59 | 63,254 | +0.84(+0.67%) |
Dec 26, 2017 | 126.16 | 127.50 | 124.83 | 125.75 | 43,435 | -0.52(-0.41%) |
Dec 22, 2017 | 125.82 | 128.51 | 125.40 | 126.27 | 103,507 | +0.28(+0.22%) |
Dec 21, 2017 | 126.03 | 127.63 | 124.95 | 125.99 | 83,756 | +2.12(+1.71%) |
Dec 20, 2017 | 121.41 | 125.14 | 121.41 | 123.87 | 87,851 | +2.92(+2.41%) |
Dec 19, 2017 | 122.76 | 126.90 | 113.40 | 120.95 | 67,395 | -1.55(-1.27%) |
Dec 18, 2017 | 122.57 | 124.16 | 120.87 | 122.50 | 94,027 | +1.06(+0.87%) |
Dec 15, 2017 | 118.99 | 122.75 | 118.25 | 121.44 | 171,476 | +2.87(+2.42%) |
Dec 14, 2017 | 121.56 | 121.91 | 118.30 | 118.57 | 73,157 | -2.73(-2.25%) |
Dec 13, 2017 | 119.95 | 123.59 | 119.94 | 121.30 | 53,659 | +1.36(+1.13%) |
Dec 12, 2017 | 120.97 | 123.28 | 119.61 | 119.94 | 55,153 | -0.91(-0.75%) |
Dec 11, 2017 | 124.06 | 124.19 | 120.01 | 120.85 | 154,775 | -2.99(-2.41%) |
Dec 08, 2017 | 127.00 | 128.76 | 123.74 | 123.84 | 160,233 | -2.25(-1.78%) |
Dec 07, 2017 | 127.60 | 132.06 | 126.05 | 126.09 | 87,402 | -1.51(-1.18%) |
Dec 06, 2017 | 127.21 | 131.98 | 127.05 | 127.60 | 61,914 | +0.07(+0.05%) |
Dec 05, 2017 | 131.55 | 131.70 | 127.31 | 127.53 | 89,117 | -3.59(-2.74%) |
Dec 04, 2017 | 133.40 | 133.40 | 130.07 | 131.12 | 81,930 | -0.59(-0.45%) |
Dec 01, 2017 | 133.51 | 133.97 | 127.55 | 131.71 | 73,479 | -1.74(-1.30%) |
Nov 30, 2017 | 134.40 | 139.95 | 132.28 | 133.45 | 132,052 | +0.18(+0.14%) |
Nov 29, 2017 | 128.13 | 136.72 | 128.13 | 133.27 | 209,641 | +6.41(+5.05%) |
Nov 28, 2017 | 125.34 | 127.14 | 124.78 | 126.86 | 114,578 | +1.70(+1.36%) |
Nov 27, 2017 | 126.26 | 127.87 | 124.81 | 125.16 | 113,391 | -1.09(-0.86%) |
Nov 24, 2017 | 127.63 | 129.68 | 125.12 | 126.25 | 29,628 | -0.84(-0.66%) |
Nov 22, 2017 | 130.96 | 131.88 | 126.55 | 127.09 | 83,154 | -3.96(-3.02%) |
Nov 21, 2017 | 128.02 | 131.32 | 128.02 | 131.05 | 111,804 | +3.56(+2.79%) |
Nov 20, 2017 | 124.97 | 127.57 | 124.00 | 127.49 | 90,878 | +2.52(+2.02%) |
Nov 17, 2017 | 123.70 | 126.07 | 123.43 | 124.97 | 73,245 | +0.79(+0.64%) |
Nov 16, 2017 | 121.18 | 125.25 | 121.18 | 124.18 | 67,929 | +3.39(+2.81%) |
Nov 15, 2017 | 121.72 | 122.34 | 120.33 | 120.79 | 91,314 | -1.76(-1.44%) |
Nov 14, 2017 | 122.15 | 123.50 | 120.50 | 122.55 | 57,464 | -0.56(-0.45%) |
Nov 13, 2017 | 122.25 | 123.39 | 119.49 | 123.11 | 59,451 | +0.44(+0.36%) |
Nov 10, 2017 | 121.37 | 123.36 | 120.64 | 122.67 | 70,639 | +0.72(+0.59%) |
Nov 09, 2017 | 122.04 | 123.40 | 120.35 | 121.95 | 87,652 | -0.65(-0.53%) |
Nov 08, 2017 | 120.05 | 123.58 | 119.55 | 122.60 | 180,996 | +2.56(+2.13%) |
Nov 07, 2017 | 121.74 | 122.00 | 118.47 | 120.04 | 71,413 | -1.69(-1.39%) |
Nov 06, 2017 | 123.21 | 125.01 | 120.50 | 121.73 | 56,917 | -1.60(-1.30%) |
Nov 03, 2017 | 117.67 | 127.23 | 113.86 | 123.33 | 134,799 | -3.95(-3.10%) |
Nov 02, 2017 | 123.91 | 128.13 | 123.91 | 127.28 | 98,351 | +3.33(+2.69%) |
Nov 01, 2017 | 124.94 | 125.25 | 122.78 | 123.95 | 46,994 | +0.13(+0.10%) |
Oct 31, 2017 | 123.81 | 126.19 | 122.93 | 123.82 | 115,613 | +0.91(+0.74%) |
Oct 30, 2017 | 127.11 | 127.11 | 122.83 | 122.91 | 80,956 | -4.80(-3.76%) |
Oct 27, 2017 | 128.90 | 129.35 | 126.95 | 127.71 | 66,095 | -1.18(-0.92%) |
Oct 26, 2017 | 127.50 | 129.63 | 126.52 | 128.89 | 48,929 | +1.65(+1.30%) |
Oct 25, 2017 | 126.77 | 127.61 | 125.10 | 127.24 | 52,271 | +0.54(+0.43%) |
Oct 24, 2017 | 127.20 | 127.89 | 125.95 | 126.70 | 99,663 | +0.25(+0.20%) |
Oct 23, 2017 | 126.77 | 127.41 | 124.49 | 126.45 | 57,727 | -0.28(-0.22%) |
Oct 20, 2017 | 127.63 | 127.80 | 126.36 | 126.73 | 69,522 | +0.09(+0.07%) |
Oct 19, 2017 | 127.75 | 127.94 | 125.28 | 126.64 | 72,968 | -0.08(-0.06%) |
Oct 18, 2017 | 126.27 | 127.44 | 126.00 | 126.72 | 83,434 | +0.73(+0.58%) |
Oct 17, 2017 | 127.75 | 128.87 | 125.76 | 125.99 | 48,559 | -1.75(-1.37%) |
Oct 16, 2017 | 126.99 | 128.63 | 126.96 | 127.74 | 55,845 | +1.24(+0.98%) |
Oct 13, 2017 | 125.99 | 127.20 | 125.45 | 126.50 | 33,351 | +0.77(+0.61%) |
Oct 12, 2017 | 125.56 | 127.04 | 125.08 | 125.73 | 61,443 | -0.29(-0.23%) |
Oct 11, 2017 | 126.69 | 128.77 | 125.76 | 126.02 | 58,281 | -0.57(-0.45%) |
Oct 10, 2017 | 126.89 | 128.20 | 125.05 | 126.59 | 50,182 | +0.49(+0.39%) |
Oct 09, 2017 | 125.59 | 126.64 | 124.89 | 126.10 | 41,171 | +0.52(+0.41%) |
Oct 06, 2017 | 125.19 | 125.75 | 119.53 | 125.58 | 55,817 | -0.04(-0.03%) |
Oct 05, 2017 | 125.78 | 126.52 | 125.02 | 125.62 | 60,954 | -0.07(-0.06%) |
Oct 04, 2017 | 125.82 | 127.98 | 117.98 | 125.69 | 49,255 | -0.13(-0.10%) |
Oct 03, 2017 | 126.01 | 127.44 | 125.15 | 125.82 | 92,695 | +0.70(+0.56%) |
Oct 02, 2017 | 125.14 | 135.54 | 124.36 | 125.12 | 119,276 | -0.03(-0.02%) |
Sep 29, 2017 | 124.62 | 127.67 | 124.62 | 125.15 | 91,035 | +0.66(+0.53%) |
Sep 28, 2017 | 124.48 | 126.74 | 123.70 | 124.49 | 111,469 | -0.25(-0.20%) |
Sep 27, 2017 | 122.04 | 126.45 | 121.51 | 124.74 | 126,706 | +3.34(+2.75%) |
Sep 26, 2017 | 121.69 | 122.96 | 120.70 | 121.40 | 62,610 | +0.13(+0.11%) |
Sep 25, 2017 | 120.35 | 126.99 | 120.35 | 121.27 | 82,457 | +1.04(+0.87%) |
Sep 22, 2017 | 119.70 | 121.53 | 119.62 | 120.23 | 70,799 | +0.03(+0.02%) |
Sep 21, 2017 | 118.79 | 120.51 | 118.79 | 120.20 | 73,971 | +1.04(+0.87%) |
Sep 20, 2017 | 120.29 | 121.58 | 118.62 | 119.16 | 134,141 | -0.52(-0.43%) |
Sep 19, 2017 | 117.35 | 119.89 | 117.35 | 119.68 | 100,213 | +2.33(+1.99%) |
Sep 18, 2017 | 116.98 | 118.39 | 106.68 | 117.35 | 85,639 | +0.62(+0.53%) |
Sep 15, 2017 | 115.36 | 117.57 | 115.03 | 116.73 | 148,882 | +1.62(+1.41%) |
Sep 14, 2017 | 114.31 | 115.63 | 113.00 | 115.11 | 58,379 | +0.53(+0.46%) |
Sep 13, 2017 | 112.33 | 114.59 | 111.52 | 114.58 | 71,422 | +1.67(+1.48%) |
Sep 12, 2017 | 110.62 | 113.50 | 109.91 | 112.91 | 116,512 | +2.56(+2.32%) |
Sep 11, 2017 | 110.26 | 111.90 | 109.78 | 110.35 | 49,865 | +1.12(+1.03%) |
Sep 08, 2017 | 108.01 | 116.88 | 108.01 | 109.23 | 92,630 | +1.23(+1.14%) |
Sep 07, 2017 | 109.56 | 113.36 | 107.45 | 108.00 | 69,561 | -1.57(-1.43%) |
Sep 06, 2017 | 110.22 | 110.68 | 107.70 | 109.57 | 58,339 | -0.11(-0.10%) |
Sep 05, 2017 | 111.17 | 113.62 | 109.20 | 109.68 | 52,683 | -1.49(-1.34%) |
Sep 01, 2017 | 110.51 | 112.03 | 109.91 | 111.17 | 40,849 | +0.90(+0.82%) |
Aug 31, 2017 | 109.68 | 110.45 | 108.37 | 110.27 | 65,627 | +0.94(+0.86%) |
Aug 30, 2017 | 108.53 | 109.65 | 106.98 | 109.33 | 46,699 | +0.73(+0.67%) |
Aug 29, 2017 | 107.15 | 108.80 | 106.16 | 108.60 | 53,686 | +0.94(+0.87%) |
Aug 28, 2017 | 108.18 | 108.39 | 107.33 | 107.66 | 52,113 | -0.02(-0.02%) |
Aug 25, 2017 | 107.46 | 108.55 | 106.27 | 107.68 | 133,896 | +0.70(+0.65%) |
Aug 24, 2017 | 108.23 | 108.40 | 106.78 | 106.98 | 47,848 | -0.84(-0.78%) |
Aug 23, 2017 | 107.48 | 108.38 | 106.74 | 107.82 | 35,280 | -0.55(-0.51%) |
Aug 22, 2017 | 107.12 | 108.58 | 106.85 | 108.37 | 52,821 | +1.79(+1.68%) |
Aug 21, 2017 | 106.04 | 106.99 | 105.05 | 106.58 | 71,413 | +0.58(+0.55%) |
Aug 18, 2017 | 104.80 | 106.68 | 102.33 | 106.00 | 93,294 | +0.53(+0.50%) |
Aug 17, 2017 | 105.80 | 108.73 | 104.79 | 105.47 | 78,809 | -0.94(-0.88%) |
Aug 16, 2017 | 105.66 | 107.54 | 104.22 | 106.41 | 57,081 | +1.06(+1.01%) |
Aug 15, 2017 | 107.55 | 107.55 | 103.75 | 105.35 | 49,991 | -2.28(-2.12%) |
Aug 14, 2017 | 105.86 | 108.13 | 103.74 | 107.63 | 74,260 | +3.15(+3.01%) |
Aug 11, 2017 | 105.89 | 106.65 | 104.27 | 104.48 | 61,155 | -0.82(-0.78%) |
Aug 10, 2017 | 107.01 | 107.40 | 104.10 | 105.30 | 65,102 | -2.25(-2.09%) |
Aug 09, 2017 | 106.47 | 111.04 | 103.12 | 107.55 | 81,803 | +0.96(+0.90%) |
Aug 08, 2017 | 107.25 | 107.49 | 105.00 | 106.59 | 70,189 | +3.56(+3.46%) |
Aug 07, 2017 | 103.60 | 104.71 | 102.18 | 103.03 | 46,549 | -0.62(-0.60%) |
Aug 04, 2017 | 102.55 | 104.29 | 102.55 | 103.65 | 31,811 | +0.85(+0.83%) |
Aug 03, 2017 | 102.92 | 103.18 | 101.08 | 102.80 | 52,599 | -0.17(-0.17%) |
Aug 02, 2017 | 103.89 | 104.86 | 102.54 | 102.97 | 43,672 | -0.88(-0.85%) |
Aug 01, 2017 | 103.91 | 104.82 | 103.17 | 103.85 | 55,344 | +0.51(+0.49%) |
Jul 31, 2017 | 102.25 | 103.49 | 101.95 | 103.34 | 55,275 | +0.70(+0.68%) |
Jul 28, 2017 | 102.12 | 103.13 | 101.43 | 102.64 | 36,420 | +0.28(+0.27%) |
Jul 27, 2017 | 102.60 | 103.27 | 101.95 | 102.36 | 30,810 | +0.09(+0.09%) |
Jul 26, 2017 | 105.30 | 105.30 | 102.09 | 102.27 | 51,983 | -2.85(-2.71%) |
Jul 25, 2017 | 103.84 | 105.28 | 103.84 | 105.12 | 61,176 | +1.70(+1.64%) |
Jul 24, 2017 | 103.81 | 103.81 | 102.65 | 103.42 | 53,600 | -0.44(-0.42%) |
Jul 21, 2017 | 105.53 | 105.53 | 103.58 | 103.86 | 126,473 | -1.58(-1.50%) |
Jul 20, 2017 | 107.84 | 104.60 | 105.44 | 50,345 | -0.57(-0.54%) | |
Jul 19, 2017 | 104.91 | 106.56 | 102.87 | 106.01 | 53,745 | +1.15(+1.10%) |
Jul 18, 2017 | 104.51 | 107.60 | 104.00 | 104.86 | 83,275 | -0.17(-0.16%) |
Jul 17, 2017 | 104.23 | 105.30 | 103.80 | 105.03 | 65,762 | +0.63(+0.60%) |
Jul 14, 2017 | 103.44 | 105.14 | 102.70 | 104.40 | 81,303 | +0.68(+0.66%) |
Jul 13, 2017 | 102.60 | 103.73 | 102.00 | 103.72 | 131,020 | +1.05(+1.02%) |
Jul 12, 2017 | 103.09 | 104.92 | 102.36 | 102.67 | 205,325 | +0.21(+0.20%) |
Jul 11, 2017 | 101.80 | 104.00 | 100.70 | 102.46 | 68,665 | +0.85(+0.84%) |
Jul 10, 2017 | 102.07 | 103.00 | 100.23 | 101.61 | 83,667 | -0.67(-0.66%) |
Jul 07, 2017 | 102.06 | 102.67 | 101.23 | 102.28 | 69,233 | +0.74(+0.73%) |
Jul 06, 2017 | 101.80 | 102.88 | 100.95 | 101.54 | 61,437 | -1.06(-1.03%) |
Jul 05, 2017 | 102.77 | 103.28 | 100.57 | 102.60 | 58,990 | -0.30(-0.29%) |
Jul 03, 2017 | 103.43 | 101.26 | 102.90 | 41,071 | +1.14(+1.12%) | |
Jun 30, 2017 | 102.76 | 99.99 | 101.76 | 96,934 | +1.77(+1.77%) | |
Jun 29, 2017 | 101.51 | 106.40 | 98.55 | 99.99 | 84,487 | -1.78(-1.75%) |
Jun 28, 2017 | 100.20 | 102.39 | 99.34 | 101.77 | 66,113 | +2.13(+2.14%) |
Jun 27, 2017 | 101.89 | 102.18 | 99.45 | 99.64 | 85,677 | -2.32(-2.28%) |
Jun 26, 2017 | 101.84 | 103.29 | 100.84 | 101.96 | 157,016 | +0.42(+0.41%) |
Jun 23, 2017 | 100.36 | 101.87 | 99.75 | 101.54 | 96,782 | +1.07(+1.06%) |
Jun 22, 2017 | 100.70 | 101.75 | 99.33 | 100.47 | 85,228 | -0.22(-0.22%) |
Jun 21, 2017 | 104.52 | 105.40 | 100.44 | 100.69 | 82,475 | -3.82(-3.66%) |
Jun 20, 2017 | 104.88 | 106.25 | 103.79 | 104.51 | 67,712 | -0.92(-0.87%) |
Jun 19, 2017 | 105.50 | 106.46 | 104.99 | 105.43 | 81,766 | +0.61(+0.58%) |
Jun 16, 2017 | 102.68 | 105.19 | 101.89 | 104.82 | 201,741 | +1.13(+1.09%) |
Jun 15, 2017 | 101.85 | 103.72 | 101.17 | 103.69 | 118,806 | +1.84(+1.81%) |
Jun 14, 2017 | 104.37 | 106.19 | 101.11 | 101.85 | 124,746 | -2.40(-2.30%) |
Jun 13, 2017 | 105.58 | 106.10 | 103.88 | 104.25 | 103,695 | -1.26(-1.19%) |
Jun 12, 2017 | 106.74 | 108.13 | 104.86 | 105.51 | 90,517 | -1.14(-1.07%) |
Jun 09, 2017 | 105.46 | 107.50 | 105.46 | 106.65 | 141,990 | +1.45(+1.38%) |
Jun 08, 2017 | 104.31 | 106.07 | 102.89 | 105.20 | 155,291 | +0.74(+0.71%) |
Jun 07, 2017 | 105.20 | 105.20 | 103.25 | 104.46 | 94,312 | -0.64(-0.61%) |
Jun 06, 2017 | 103.50 | 105.55 | 103.50 | 105.10 | 68,594 | +0.61(+0.58%) |
Jun 05, 2017 | 106.32 | 107.95 | 104.35 | 104.49 | 64,855 | -1.76(-1.66%) |
Jun 02, 2017 | 105.46 | 108.39 | 105.45 | 106.25 | 95,120 | +0.79(+0.75%) |
Jun 01, 2017 | 102.14 | 105.85 | 101.69 | 105.46 | 126,862 | +4.14(+4.09%) |
May 31, 2017 | 99.42 | 101.66 | 94.97 | 101.32 | 142,510 | +1.87(+1.88%) |
May 30, 2017 | 99.27 | 99.99 | 98.64 | 99.45 | 74,713 | -0.15(-0.15%) |
May 26, 2017 | 99.65 | 99.96 | 99.10 | 99.60 | 60,939 | -0.07(-0.07%) |
May 25, 2017 | 101.18 | 102.06 | 99.08 | 99.67 | 110,948 | -1.01(-1.00%) |
May 24, 2017 | 101.22 | 102.21 | 99.46 | 100.68 | 61,366 | -0.34(-0.34%) |
May 23, 2017 | 100.62 | 101.97 | 100.23 | 101.02 | 76,061 | +0.49(+0.49%) |
May 22, 2017 | 100.03 | 101.18 | 100.03 | 100.53 | 47,571 | +0.99(+0.99%) |
May 19, 2017 | 98.75 | 100.61 | 98.11 | 99.54 | 98,265 | +0.90(+0.91%) |
May 18, 2017 | 98.27 | 99.46 | 97.69 | 98.64 | 97,998 | +0.27(+0.27%) |
May 17, 2017 | 99.12 | 100.05 | 98.32 | 98.37 | 100,146 | -2.14(-2.13%) |
May 16, 2017 | 100.41 | 101.35 | 99.87 | 100.51 | 75,833 | +0.05(+0.05%) |
May 15, 2017 | 99.60 | 102.36 | 99.56 | 100.46 | 45,001 | +1.40(+1.41%) |
May 12, 2017 | 100.39 | 101.07 | 98.87 | 99.06 | 63,557 | -1.83(-1.81%) |
May 11, 2017 | 101.24 | 102.23 | 99.03 | 100.89 | 48,338 | -0.59(-0.58%) |
May 10, 2017 | 102.25 | 103.22 | 101.20 | 101.48 | 70,684 | -0.99(-0.97%) |
May 09, 2017 | 101.78 | 104.83 | 101.39 | 102.47 | 99,117 | +0.72(+0.71%) |
May 08, 2017 | 101.77 | 102.51 | 100.70 | 101.75 | 66,300 | -0.45(-0.44%) |
May 05, 2017 | 101.38 | 102.64 | 100.48 | 102.20 | 106,403 | +1.23(+1.22%) |
May 04, 2017 | 100.03 | 101.06 | 98.91 | 100.97 | 86,668 | +1.24(+1.24%) |
May 03, 2017 | 99.99 | 100.83 | 98.91 | 99.73 | 51,859 | -0.85(-0.85%) |
May 02, 2017 | 100.78 | 101.17 | 99.67 | 100.58 | 53,135 | +0.08(+0.08%) |
May 01, 2017 | 101.29 | 101.47 | 99.70 | 100.50 | 38,521 | +0.20(+0.20%) |
Apr 28, 2017 | 102.01 | 102.01 | 99.82 | 100.30 | 70,216 | -1.17(-1.15%) |
Apr 27, 2017 | 101.18 | 102.02 | 100.41 | 101.47 | 78,983 | +0.55(+0.54%) |
Apr 26, 2017 | 99.15 | 101.56 | 98.71 | 100.92 | 80,853 | +1.75(+1.76%) |
Apr 25, 2017 | 98.05 | 100.34 | 97.52 | 99.17 | 140,950 | +2.02(+2.08%) |
Apr 24, 2017 | 96.87 | 97.67 | 96.42 | 97.15 | 64,928 | +2.15(+2.26%) |
Apr 21, 2017 | 94.49 | 95.65 | 93.96 | 95.00 | 77,860 | +0.64(+0.68%) |
Apr 20, 2017 | 92.69 | 94.56 | 92.31 | 94.36 | 141,895 | +2.27(+2.46%) |
Apr 19, 2017 | 92.60 | 93.75 | 92.09 | 92.09 | 73,412 | -0.16(-0.17%) |
Apr 18, 2017 | 91.93 | 92.97 | 91.00 | 92.25 | 112,459 | -0.23(-0.25%) |
Apr 17, 2017 | 91.90 | 93.15 | 91.52 | 92.48 | 76,999 | +0.80(+0.87%) |
Apr 13, 2017 | 93.28 | 93.28 | 91.59 | 91.68 | 50,545 | -1.73(-1.85%) |
Apr 12, 2017 | 95.85 | 96.43 | 93.15 | 93.41 | 96,300 | -2.68(-2.79%) |
Apr 11, 2017 | 94.60 | 96.14 | 94.22 | 96.09 | 51,659 | +1.03(+1.08%) |
Apr 10, 2017 | 94.75 | 95.52 | 93.95 | 95.06 | 49,846 | +0.59(+0.62%) |
Apr 07, 2017 | 93.89 | 95.28 | 93.54 | 94.47 | 80,977 | +0.19(+0.20%) |
Apr 06, 2017 | 93.13 | 94.88 | 93.13 | 94.28 | 118,830 | +1.31(+1.41%) |
Apr 05, 2017 | 96.38 | 96.62 | 92.53 | 92.97 | 203,470 | -3.05(-3.18%) |
Apr 04, 2017 | 96.11 | 96.70 | 95.52 | 96.02 | 143,316 | -0.27(-0.28%) |
Apr 03, 2017 | 97.21 | 98.38 | 95.69 | 96.29 | 129,601 | -0.80(-0.82%) |
Mar 31, 2017 | 96.20 | 97.93 | 95.81 | 97.09 | 168,580 | +1.08(+1.12%) |
Mar 30, 2017 | 94.39 | 96.06 | 94.38 | 96.01 | 82,567 | +1.58(+1.67%) |
Mar 29, 2017 | 93.00 | 94.60 | 92.92 | 94.43 | 79,533 | +1.21(+1.30%) |
Mar 28, 2017 | 91.62 | 93.63 | 91.15 | 93.22 | 82,409 | +1.29(+1.40%) |
Mar 27, 2017 | 91.20 | 92.25 | 90.00 | 91.93 | 77,350 | -0.22(-0.24%) |
Mar 24, 2017 | 92.60 | 93.21 | 91.99 | 92.15 | 130,789 | -0.31(-0.34%) |
Mar 23, 2017 | 91.04 | 92.86 | 91.04 | 92.46 | 68,209 | +1.30(+1.43%) |
Mar 22, 2017 | 90.95 | 91.67 | 90.55 | 91.16 | 81,001 | +0.19(+0.21%) |
Mar 21, 2017 | 93.25 | 93.43 | 90.94 | 90.97 | 166,857 | -1.78(-1.92%) |
Mar 20, 2017 | 92.49 | 93.15 | 91.85 | 92.75 | 72,002 | +0.20(+0.22%) |
Mar 17, 2017 | 90.82 | 93.35 | 89.92 | 92.55 | 178,999 | +1.41(+1.55%) |
Mar 16, 2017 | 91.70 | 91.85 | 90.67 | 91.14 | 58,103 | -0.11(-0.12%) |
Mar 15, 2017 | 90.17 | 91.67 | 89.87 | 91.25 | 152,896 | +1.78(+1.99%) |
Mar 14, 2017 | 90.37 | 90.37 | 88.70 | 89.47 | 103,250 | -1.37(-1.51%) |
Mar 13, 2017 | 90.75 | 91.78 | 90.38 | 90.84 | 67,180 | -0.17(-0.19%) |
Mar 10, 2017 | 90.03 | 91.36 | 89.06 | 91.01 | 99,812 | +1.50(+1.68%) |
Mar 09, 2017 | 90.69 | 92.16 | 89.17 | 89.51 | 97,181 | -1.13(-1.25%) |
Mar 08, 2017 | 92.08 | 92.67 | 90.62 | 90.64 | 68,592 | -1.28(-1.39%) |
Mar 07, 2017 | 92.42 | 94.69 | 91.17 | 91.92 | 98,423 | -0.64(-0.69%) |
Mar 06, 2017 | 92.41 | 99.92 | 91.45 | 92.56 | 103,443 | -0.41(-0.44%) |
Mar 03, 2017 | 93.00 | 94.11 | 92.23 | 92.97 | 70,610 | +0.03(+0.03%) |
Mar 02, 2017 | 95.12 | 95.12 | 92.59 | 92.94 | 105,638 | -2.18(-2.29%) |