Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 165.50 | 166.66 | 163.60 | 165.08 | 6,862 | -0.42(-0.25%) |
Feb 27, 2018 | 167.82 | 167.82 | 163.60 | 165.50 | 6,507 | -1.69(-1.01%) |
Feb 26, 2018 | 165.50 | 167.82 | 164.23 | 167.19 | 5,270 | +2.53(+1.54%) |
Feb 23, 2018 | 161.70 | 165.08 | 161.70 | 164.66 | 3,437 | +3.59(+2.23%) |
Feb 22, 2018 | 163.18 | 167.82 | 160.43 | 161.07 | 4,098 | -0.84(-0.52%) |
Feb 21, 2018 | 166.34 | 167.28 | 161.70 | 161.91 | 4,999 | -4.85(-2.91%) |
Feb 20, 2018 | 168.56 | 169.93 | 165.29 | 166.77 | 14,075 | -1.69(-1.00%) |
Feb 16, 2018 | 168.46 | 168.46 | 168.46 | 0 | +2.32(+1.40%) | |
Feb 15, 2018 | 166.13 | 167.19 | 161.28 | 166.13 | 9,358 | +0.42(+0.25%) |
Feb 14, 2018 | 164.23 | 168.03 | 163.39 | 165.71 | 18,022 | +0.84(+0.51%) |
Feb 13, 2018 | 162.54 | 166.56 | 161.07 | 164.87 | 7,803 | +2.53(+1.56%) |
Feb 12, 2018 | 165.92 | 168.88 | 161.70 | 162.33 | 8,380 | -1.69(-1.03%) |
Feb 09, 2018 | 165.50 | 165.50 | 155.16 | 164.02 | 12,937 | -0.63(-0.38%) |
Feb 08, 2018 | 159.59 | 171.60 | 159.59 | 164.66 | 28,366 | +7.18(+4.56%) |
Feb 07, 2018 | 158.32 | 159.69 | 155.16 | 157.48 | 17,420 | -0.84(-0.53%) |
Feb 06, 2018 | 149.46 | 158.75 | 148.62 | 158.32 | 18,705 | +4.01(+2.60%) |
Feb 05, 2018 | 155.79 | 159.80 | 150.94 | 154.31 | 11,632 | -3.38(-2.14%) |
Feb 02, 2018 | 163.81 | 166.23 | 157.48 | 157.69 | 9,162 | -6.75(-4.11%) |
Feb 01, 2018 | 164.02 | 166.77 | 163.01 | 164.44 | 7,603 | +0.00(+0.00%) |
Jan 31, 2018 | 162.33 | 166.13 | 161.97 | 164.44 | 9,662 | +1.69(+1.04%) |
Jan 30, 2018 | 162.54 | 165.92 | 162.12 | 162.76 | 8,764 | -4.01(-2.41%) |
Jan 29, 2018 | 167.19 | 168.67 | 165.50 | 166.77 | 7,802 | -0.84(-0.50%) |
Jan 26, 2018 | 166.98 | 168.24 | 165.29 | 167.61 | 7,843 | +1.48(+0.89%) |
Jan 25, 2018 | 163.81 | 168.67 | 161.07 | 166.13 | 12,723 | +2.95(+1.81%) |
Jan 24, 2018 | 164.87 | 166.15 | 162.54 | 163.18 | 5,396 | -1.27(-0.77%) |
Jan 23, 2018 | 165.92 | 165.92 | 161.54 | 164.44 | 6,119 | -1.48(-0.89%) |
Jan 22, 2018 | 164.02 | 166.98 | 160.86 | 165.92 | 8,353 | +0.42(+0.25%) |
Jan 19, 2018 | 167.82 | 168.12 | 163.39 | 165.50 | 6,943 | -2.11(-1.26%) |
Jan 18, 2018 | 159.80 | 168.46 | 159.80 | 167.61 | 22,558 | +7.81(+4.89%) |
Jan 17, 2018 | 156.85 | 161.49 | 152.33 | 159.80 | 15,717 | +4.01(+2.57%) |
Jan 16, 2018 | 163.60 | 163.60 | 155.37 | 155.79 | 30,099 | -9.29(-5.63%) |
Jan 12, 2018 | 165.08 | 165.08 | 165.08 | 0 | +14.57(+9.68%) | |
Jan 11, 2018 | 141.65 | 150.51 | 141.65 | 150.51 | 13,577 | +8.87(+6.26%) |
Jan 10, 2018 | 140.80 | 142.49 | 136.37 | 141.65 | 6,583 | +0.00(+0.00%) |
Jan 09, 2018 | 142.49 | 142.49 | 141.01 | 141.65 | 4,906 | -0.84(-0.59%) |
Jan 08, 2018 | 142.49 | 144.60 | 140.38 | 142.49 | 6,663 | +0.84(+0.60%) |
Jan 05, 2018 | 141.44 | 142.28 | 140.17 | 141.65 | 8,177 | +1.06(+0.75%) |
Jan 04, 2018 | 144.60 | 144.60 | 140.59 | 140.59 | 10,747 | -3.17(-2.20%) |
Jan 03, 2018 | 146.92 | 148.40 | 142.70 | 143.76 | 11,178 | -2.95(-2.01%) |
Jan 02, 2018 | 147.35 | 148.61 | 145.66 | 146.71 | 10,786 | -0.63(-0.43%) |
Dec 29, 2017 | 147.35 | 147.35 | 147.35 | 0 | +0.63(+0.43%) | |
Dec 28, 2017 | 146.92 | 147.35 | 145.21 | 146.71 | 9,357 | +0.00(+0.00%) |
Dec 27, 2017 | 149.88 | 150.72 | 145.02 | 146.71 | 7,483 | -4.01(-2.66%) |
Dec 26, 2017 | 152.84 | 154.10 | 150.30 | 150.72 | 5,207 | -2.32(-1.52%) |
Dec 22, 2017 | 150.09 | 153.05 | 149.46 | 153.05 | 8,852 | +3.38(+2.26%) |
Dec 21, 2017 | 146.71 | 150.94 | 146.71 | 149.67 | 8,701 | +2.32(+1.58%) |
Dec 20, 2017 | 146.92 | 147.56 | 144.81 | 147.35 | 17,348 | +0.42(+0.29%) |
Dec 19, 2017 | 146.71 | 147.77 | 145.87 | 146.92 | 17,590 | +0.21(+0.14%) |
Dec 18, 2017 | 145.24 | 148.30 | 143.76 | 146.71 | 21,197 | +1.48(+1.02%) |
Dec 15, 2017 | 144.60 | 146.71 | 144.39 | 145.24 | 31,275 | +1.06(+0.73%) |
Dec 14, 2017 | 142.91 | 146.08 | 142.91 | 144.18 | 15,474 | +0.84(+0.59%) |
Dec 13, 2017 | 142.71 | 143.97 | 139.98 | 143.34 | 7,041 | +0.84(+0.59%) |
Dec 12, 2017 | 143.54 | 144.18 | 142.29 | 142.50 | 13,105 | -1.05(-0.73%) |
Dec 11, 2017 | 142.92 | 145.22 | 142.50 | 143.54 | 9,258 | +0.84(+0.59%) |
Dec 08, 2017 | 144.38 | 144.38 | 141.14 | 142.71 | 8,568 | -1.05(-0.73%) |
Dec 07, 2017 | 143.13 | 147.95 | 142.71 | 143.75 | 9,733 | +1.05(+0.74%) |
Dec 06, 2017 | 143.13 | 145.01 | 142.29 | 142.71 | 12,052 | -1.05(-0.73%) |
Dec 05, 2017 | 145.22 | 146.69 | 143.54 | 143.75 | 8,997 | -1.05(-0.72%) |
Dec 04, 2017 | 143.97 | 146.06 | 143.97 | 144.80 | 25,033 | +1.26(+0.88%) |
Dec 01, 2017 | 142.29 | 145.01 | 142.29 | 143.54 | 6,776 | +0.63(+0.44%) |
Nov 30, 2017 | 144.18 | 145.43 | 140.82 | 142.92 | 10,870 | -0.42(-0.29%) |
Nov 29, 2017 | 138.51 | 145.22 | 138.51 | 143.34 | 12,183 | +5.25(+3.80%) |
Nov 28, 2017 | 135.36 | 138.51 | 135.36 | 138.09 | 5,609 | +1.26(+0.92%) |
Nov 27, 2017 | 137.25 | 137.88 | 135.78 | 136.83 | 7,795 | -0.42(-0.31%) |
Nov 24, 2017 | 138.93 | 139.20 | 136.20 | 137.25 | 4,065 | -0.84(-0.61%) |
Nov 22, 2017 | 140.61 | 141.52 | 137.67 | 138.09 | 6,665 | -1.89(-1.35%) |
Nov 21, 2017 | 137.46 | 141.55 | 137.46 | 139.98 | 8,023 | +2.52(+1.83%) |
Nov 20, 2017 | 138.72 | 143.13 | 136.20 | 137.46 | 13,325 | -1.05(-0.76%) |
Nov 17, 2017 | 128.22 | 139.35 | 128.22 | 138.51 | 25,188 | +12.17(+9.63%) |
Nov 16, 2017 | 122.14 | 128.75 | 120.67 | 126.34 | 28,272 | -2.73(-2.11%) |
Nov 15, 2017 | 125.92 | 129.69 | 123.82 | 129.06 | 17,206 | +3.36(+2.67%) |
Nov 14, 2017 | 126.55 | 126.55 | 123.82 | 125.71 | 12,013 | -0.84(-0.66%) |
Nov 13, 2017 | 127.18 | 127.18 | 124.39 | 126.55 | 5,610 | -1.89(-1.47%) |
Nov 10, 2017 | 127.39 | 129.49 | 125.71 | 128.44 | 12,015 | +1.47(+1.16%) |
Nov 09, 2017 | 125.50 | 130.74 | 125.18 | 126.97 | 13,318 | +2.31(+1.85%) |
Nov 08, 2017 | 127.60 | 127.81 | 124.03 | 124.66 | 6,975 | -2.31(-1.82%) |
Nov 07, 2017 | 125.92 | 128.85 | 124.66 | 126.97 | 8,961 | +1.89(+1.51%) |
Nov 06, 2017 | 118.57 | 126.13 | 118.57 | 125.08 | 14,287 | +5.88(+4.93%) |
Nov 03, 2017 | 120.88 | 121.51 | 118.36 | 119.20 | 18,706 | -1.05(-0.87%) |
Nov 02, 2017 | 127.81 | 127.81 | 120.25 | 120.25 | 20,500 | -8.39(-6.52%) |
Nov 01, 2017 | 126.34 | 130.32 | 126.34 | 128.65 | 8,044 | +2.52(+2.00%) |
Oct 31, 2017 | 126.76 | 126.96 | 123.40 | 126.13 | 15,482 | -1.05(-0.82%) |
Oct 30, 2017 | 128.22 | 133.05 | 126.76 | 127.18 | 11,298 | -2.31(-1.78%) |
Oct 27, 2017 | 133.05 | 133.05 | 127.18 | 129.49 | 20,972 | -3.99(-2.99%) |
Oct 26, 2017 | 134.73 | 137.19 | 133.05 | 133.47 | 11,707 | -0.84(-0.62%) |
Oct 25, 2017 | 134.31 | 135.57 | 133.68 | 134.31 | 15,974 | -1.47(-1.08%) |
Oct 24, 2017 | 139.35 | 139.35 | 135.78 | 135.78 | 11,146 | -3.57(-2.56%) |
Oct 23, 2017 | 142.71 | 142.71 | 139.14 | 139.35 | 14,307 | -3.36(-2.35%) |
Oct 20, 2017 | 142.71 | 143.75 | 141.70 | 142.71 | 42,315 | -0.21(-0.15%) |
Oct 19, 2017 | 142.08 | 143.54 | 141.24 | 142.92 | 15,905 | +1.68(+1.19%) |
Oct 18, 2017 | 141.66 | 143.75 | 140.82 | 141.24 | 10,679 | -1.26(-0.88%) |
Oct 17, 2017 | 141.03 | 143.13 | 139.57 | 142.50 | 9,260 | +0.84(+0.59%) |
Oct 16, 2017 | 141.03 | 143.75 | 140.40 | 141.66 | 16,234 | -0.42(-0.29%) |
Oct 13, 2017 | 135.57 | 143.13 | 135.57 | 142.08 | 17,163 | +5.88(+4.31%) |
Oct 12, 2017 | 138.93 | 138.93 | 128.22 | 136.20 | 33,821 | -4.83(-3.42%) |
Oct 11, 2017 | 143.54 | 143.58 | 140.61 | 141.03 | 14,174 | -1.47(-1.03%) |
Oct 10, 2017 | 142.08 | 144.38 | 141.66 | 142.50 | 21,711 | +0.00(+0.00%) |
Oct 09, 2017 | 146.90 | 146.90 | 141.24 | 142.50 | 23,287 | -6.09(-4.10%) |
Oct 06, 2017 | 151.94 | 151.94 | 148.16 | 148.58 | 13,248 | -1.47(-0.98%) |
Oct 05, 2017 | 154.67 | 154.67 | 149.84 | 150.05 | 10,558 | -3.36(-2.19%) |
Oct 04, 2017 | 150.47 | 154.42 | 150.19 | 153.41 | 11,419 | +2.73(+1.81%) |
Oct 03, 2017 | 154.04 | 154.46 | 150.47 | 150.68 | 11,624 | -3.36(-2.18%) |
Oct 02, 2017 | 158.44 | 158.44 | 152.36 | 154.04 | 11,756 | +0.00(+0.00%) |
Sep 29, 2017 | 153.62 | 155.30 | 153.41 | 154.04 | 16,133 | -0.21(-0.14%) |
Sep 28, 2017 | 156.56 | 156.66 | 153.83 | 154.25 | 13,905 | -2.31(-1.47%) |
Sep 27, 2017 | 159.07 | 159.91 | 156.56 | 156.56 | 12,655 | -2.31(-1.45%) |
Sep 26, 2017 | 160.12 | 161.38 | 158.44 | 158.87 | 11,180 | -1.05(-0.66%) |
Sep 25, 2017 | 158.87 | 160.75 | 158.03 | 159.91 | 9,663 | +0.42(+0.26%) |
Sep 22, 2017 | 158.66 | 161.17 | 154.46 | 159.50 | 11,253 | -0.84(-0.52%) |
Sep 21, 2017 | 160.96 | 162.01 | 159.07 | 160.33 | 9,749 | -0.21(-0.13%) |
Sep 20, 2017 | 156.35 | 160.96 | 156.35 | 160.54 | 12,332 | +3.57(+2.27%) |
Sep 19, 2017 | 156.35 | 158.24 | 155.29 | 156.98 | 22,210 | -0.21(-0.13%) |
Sep 18, 2017 | 158.66 | 159.07 | 156.35 | 157.19 | 24,514 | -1.68(-1.06%) |
Sep 15, 2017 | 159.50 | 159.50 | 157.40 | 158.87 | 17,092 | +0.42(+0.27%) |
Sep 14, 2017 | 161.59 | 161.59 | 158.03 | 158.44 | 21,807 | -2.31(-1.44%) |
Sep 13, 2017 | 153.24 | 160.75 | 153.24 | 160.75 | 25,433 | +7.52(+4.90%) |
Sep 12, 2017 | 154.28 | 154.49 | 152.44 | 153.24 | 11,241 | -0.42(-0.27%) |
Sep 11, 2017 | 156.37 | 157.76 | 152.40 | 153.66 | 15,519 | -2.30(-1.47%) |
Sep 08, 2017 | 155.53 | 156.16 | 151.99 | 155.95 | 12,743 | -0.21(-0.13%) |
Sep 07, 2017 | 160.13 | 161.59 | 155.53 | 156.16 | 14,886 | -3.76(-2.35%) |
Sep 06, 2017 | 156.58 | 161.17 | 156.58 | 159.92 | 10,039 | +2.51(+1.59%) |
Sep 05, 2017 | 159.29 | 159.71 | 156.37 | 157.41 | 18,718 | -2.71(-1.69%) |
Sep 01, 2017 | 159.08 | 161.59 | 159.08 | 160.13 | 7,208 | +0.63(+0.39%) |
Aug 31, 2017 | 158.67 | 160.13 | 157.00 | 159.50 | 12,172 | +1.46(+0.92%) |
Aug 30, 2017 | 157.21 | 159.19 | 157.21 | 158.04 | 9,692 | +0.21(+0.13%) |
Aug 29, 2017 | 158.46 | 161.80 | 157.83 | 157.83 | 16,773 | -0.42(-0.26%) |
Aug 28, 2017 | 157.41 | 159.29 | 156.58 | 158.25 | 10,935 | +1.25(+0.80%) |
Aug 25, 2017 | 157.41 | 159.08 | 157.00 | 157.00 | 12,629 | -0.63(-0.40%) |
Aug 24, 2017 | 159.29 | 159.71 | 157.21 | 157.62 | 9,804 | -0.63(-0.40%) |
Aug 23, 2017 | 157.41 | 160.34 | 157.41 | 158.25 | 11,137 | +0.00(+0.00%) |
Aug 22, 2017 | 156.37 | 160.54 | 156.35 | 158.25 | 12,203 | +1.88(+1.20%) |
Aug 21, 2017 | 161.17 | 161.80 | 156.37 | 156.37 | 28,457 | -5.64(-3.48%) |
Aug 18, 2017 | 174.95 | 175.99 | 161.80 | 162.01 | 38,883 | -15.03(-8.49%) |
Aug 17, 2017 | 168.69 | 177.66 | 168.69 | 177.04 | 36,653 | +7.31(+4.31%) |
Aug 16, 2017 | 170.78 | 173.07 | 168.90 | 169.73 | 13,567 | -0.63(-0.37%) |
Aug 15, 2017 | 170.15 | 170.98 | 167.64 | 170.36 | 14,791 | +2.71(+1.62%) |
Aug 14, 2017 | 175.37 | 175.37 | 167.44 | 167.64 | 17,762 | -5.01(-2.90%) |
Aug 11, 2017 | 162.84 | 174.53 | 162.84 | 172.65 | 41,345 | +9.81(+6.03%) |
Aug 10, 2017 | 157.21 | 164.93 | 156.58 | 162.84 | 88,500 | +7.73(+4.98%) |
Aug 09, 2017 | 155.53 | 156.16 | 153.76 | 155.12 | 30,249 | -2.09(-1.33%) |
Aug 08, 2017 | 155.33 | 157.83 | 155.33 | 157.21 | 32,119 | +1.25(+0.80%) |
Aug 07, 2017 | 155.33 | 157.41 | 153.24 | 155.95 | 34,098 | +1.88(+1.22%) |
Aug 04, 2017 | 172.03 | 151.78 | 154.07 | 147,254 | -17.95(-10.44%) | |
Aug 03, 2017 | 166.18 | 173.28 | 165.76 | 172.03 | 38,889 | +5.85(+3.52%) |
Aug 02, 2017 | 172.03 | 172.03 | 165.24 | 166.18 | 36,039 | -6.05(-3.51%) |
Aug 01, 2017 | 169.73 | 172.65 | 168.69 | 172.24 | 20,270 | +3.13(+1.85%) |
Jul 31, 2017 | 172.03 | 172.03 | 165.14 | 169.10 | 21,478 | -2.71(-1.58%) |
Jul 28, 2017 | 170.15 | 172.13 | 169.03 | 171.82 | 9,873 | +0.42(+0.24%) |
Jul 27, 2017 | 167.64 | 171.82 | 167.64 | 171.40 | 17,330 | +5.43(+3.27%) |
Jul 26, 2017 | 167.85 | 168.48 | 165.35 | 165.97 | 12,480 | -2.50(-1.49%) |
Jul 25, 2017 | 175.58 | 175.58 | 168.27 | 168.48 | 12,519 | -6.05(-3.47%) |
Jul 24, 2017 | 171.82 | 174.95 | 170.78 | 174.53 | 33,609 | +2.92(+1.70%) |
Jul 21, 2017 | 170.15 | 171.82 | 170.15 | 171.61 | 16,064 | +1.25(+0.74%) |
Jul 20, 2017 | 172.86 | 170.15 | 170.36 | 20,390 | -0.84(-0.49%) | |
Jul 19, 2017 | 168.06 | 171.40 | 168.06 | 171.19 | 19,623 | +4.39(+2.63%) |
Jul 18, 2017 | 167.02 | 168.27 | 164.51 | 166.81 | 24,803 | -0.42(-0.25%) |
Jul 17, 2017 | 166.39 | 167.85 | 165.66 | 167.23 | 15,848 | +1.67(+1.01%) |
Jul 14, 2017 | 165.35 | 167.44 | 164.30 | 165.56 | 13,614 | +1.25(+0.76%) |
Jul 13, 2017 | 164.09 | 166.39 | 163.36 | 164.30 | 26,380 | +0.42(+0.25%) |
Jul 12, 2017 | 164.72 | 164.93 | 162.01 | 163.89 | 22,685 | +1.25(+0.77%) |
Jul 11, 2017 | 161.17 | 163.05 | 160.34 | 162.63 | 11,378 | +1.46(+0.91%) |
Jul 10, 2017 | 158.88 | 162.84 | 158.04 | 161.17 | 16,959 | +2.30(+1.45%) |
Jul 07, 2017 | 157.83 | 159.08 | 156.47 | 158.88 | 18,593 | +1.04(+0.66%) |
Jul 06, 2017 | 157.62 | 158.67 | 155.95 | 157.83 | 26,344 | +0.00(+0.00%) |
Jul 05, 2017 | 163.47 | 163.47 | 156.41 | 157.83 | 18,344 | -5.01(-3.08%) |
Jul 03, 2017 | 160.34 | 163.26 | 160.13 | 162.84 | 10,317 | +3.97(+2.50%) |
Jun 30, 2017 | 164.51 | 164.93 | 157.41 | 158.88 | 56,481 | -5.01(-3.06%) |
Jun 29, 2017 | 167.64 | 168.06 | 161.59 | 163.89 | 14,396 | -3.34(-2.00%) |
Jun 28, 2017 | 168.69 | 169.73 | 166.60 | 167.23 | 13,106 | -0.63(-0.37%) |
Jun 27, 2017 | 167.02 | 169.73 | 167.02 | 167.85 | 18,559 | +0.00(+0.00%) |
Jun 26, 2017 | 164.72 | 168.48 | 163.68 | 167.85 | 18,593 | +4.38(+2.68%) |
Jun 23, 2017 | 162.42 | 164.51 | 161.59 | 163.47 | 70,695 | +0.42(+0.26%) |
Jun 22, 2017 | 166.39 | 168.48 | 162.84 | 163.05 | 19,148 | -3.13(-1.88%) |
Jun 21, 2017 | 161.80 | 166.60 | 160.54 | 166.18 | 90,187 | +4.17(+2.58%) |
Jun 20, 2017 | 162.84 | 164.06 | 159.71 | 162.01 | 79,754 | -1.88(-1.15%) |
Jun 19, 2017 | 163.47 | 164.72 | 161.59 | 163.89 | 36,779 | +83.09(+102.84%) |
Jun 16, 2017 | 81.32 | 81.32 | 79.96 | 80.79 | 90,908 | -0.21(-0.26%) |
Jun 15, 2017 | 79.96 | 81.73 | 79.59 | 81.00 | 30,490 | +0.10(+0.13%) |
Jun 14, 2017 | 81.84 | 82.05 | 80.17 | 80.90 | 20,286 | -0.94(-1.15%) |
Jun 13, 2017 | 84.13 | 84.55 | 81.73 | 81.84 | 43,744 | -2.09(-2.49%) |
Jun 12, 2017 | 81.23 | 84.39 | 81.23 | 83.93 | 92,699 | +2.70(+3.32%) |
Jun 09, 2017 | 80.39 | 81.74 | 80.34 | 81.23 | 50,585 | +0.42(+0.51%) |
Jun 08, 2017 | 79.98 | 81.43 | 79.77 | 80.81 | 20,867 | +0.52(+0.65%) |
Jun 07, 2017 | 80.81 | 81.54 | 80.08 | 80.29 | 19,246 | -0.73(-0.90%) |
Jun 06, 2017 | 81.12 | 81.23 | 80.50 | 81.02 | 21,593 | -0.31(-0.38%) |
Jun 05, 2017 | 80.81 | 82.47 | 80.50 | 81.33 | 45,967 | +0.21(+0.26%) |
Jun 02, 2017 | 81.12 | 81.54 | 80.50 | 81.12 | 17,902 | +0.00(+0.00%) |
Jun 01, 2017 | 79.77 | 81.23 | 79.25 | 81.12 | 33,471 | +1.35(+1.69%) |
May 31, 2017 | 81.23 | 81.23 | 78.73 | 79.77 | 37,573 | -1.04(-1.29%) |
May 30, 2017 | 79.88 | 81.54 | 79.04 | 80.81 | 166,427 | +1.04(+1.30%) |
May 26, 2017 | 79.77 | 79.98 | 78.52 | 79.77 | 16,707 | +0.00(+0.00%) |
May 25, 2017 | 79.56 | 80.39 | 77.59 | 79.77 | 259,137 | +0.52(+0.66%) |
May 24, 2017 | 78.11 | 79.25 | 77.69 | 79.25 | 38,200 | +1.45(+1.87%) |
May 23, 2017 | 80.08 | 80.60 | 77.38 | 77.80 | 57,440 | -1.77(-2.22%) |
May 22, 2017 | 79.88 | 80.21 | 78.94 | 79.56 | 20,475 | +0.21(+0.26%) |
May 19, 2017 | 76.97 | 79.77 | 76.84 | 79.36 | 37,196 | +2.39(+3.10%) |
May 18, 2017 | 76.66 | 77.28 | 75.62 | 76.97 | 40,583 | +0.42(+0.54%) |
May 17, 2017 | 75.82 | 77.07 | 75.51 | 76.55 | 82,272 | +0.21(+0.27%) |
May 16, 2017 | 77.38 | 77.69 | 75.82 | 76.34 | 38,053 | -0.10(-0.14%) |
May 15, 2017 | 79.67 | 79.67 | 75.31 | 76.45 | 45,315 | -0.42(-0.54%) |
May 12, 2017 | 78.11 | 78.11 | 75.82 | 76.86 | 77,269 | -1.14(-1.46%) |
May 11, 2017 | 77.38 | 78.11 | 76.66 | 78.01 | 74,162 | +0.31(+0.40%) |
May 10, 2017 | 78.94 | 78.94 | 76.29 | 77.69 | 123,024 | -2.08(-2.60%) |
May 09, 2017 | 79.98 | 80.19 | 78.94 | 79.77 | 31,333 | -0.10(-0.13%) |
May 08, 2017 | 81.02 | 81.02 | 78.63 | 79.88 | 48,615 | -0.31(-0.39%) |
May 05, 2017 | 78.94 | 80.39 | 78.01 | 80.19 | 60,691 | +1.56(+1.98%) |
May 04, 2017 | 81.95 | 83.82 | 77.17 | 78.63 | 227,298 | -6.54(-7.68%) |
May 03, 2017 | 91.82 | 91.82 | 84.96 | 85.17 | 49,323 | -6.75(-7.34%) |
May 02, 2017 | 92.44 | 93.27 | 91.61 | 91.92 | 13,135 | -0.62(-0.67%) |
May 01, 2017 | 93.27 | 93.38 | 92.13 | 92.55 | 9,979 | -0.10(-0.11%) |
Apr 28, 2017 | 94.31 | 94.31 | 92.34 | 92.65 | 11,963 | -1.66(-1.76%) |
Apr 27, 2017 | 93.69 | 94.31 | 93.17 | 94.31 | 16,499 | +0.83(+0.89%) |
Apr 26, 2017 | 92.96 | 94.21 | 92.96 | 93.48 | 7,367 | +0.47(+0.50%) |
Apr 25, 2017 | 93.38 | 92.34 | 93.01 | 14,711 | +0.68(+0.73%) | |
Apr 24, 2017 | 93.79 | 94.83 | 92.13 | 92.34 | 16,399 | -1.25(-1.33%) |
Apr 21, 2017 | 95.22 | 95.46 | 93.13 | 93.59 | 11,425 | -2.08(-2.17%) |
Apr 20, 2017 | 95.87 | 96.49 | 95.25 | 95.66 | 16,755 | +0.00(+0.00%) |
Apr 19, 2017 | 96.08 | 97.22 | 95.56 | 95.66 | 9,937 | -0.21(-0.22%) |
Apr 18, 2017 | 94.94 | 96.08 | 94.42 | 95.87 | 10,970 | +0.42(+0.44%) |
Apr 17, 2017 | 94.73 | 95.66 | 94.73 | 95.46 | 7,471 | +0.42(+0.44%) |
Apr 13, 2017 | 95.97 | 96.91 | 94.83 | 95.04 | 11,351 | -1.45(-1.51%) |
Apr 12, 2017 | 97.79 | 97.95 | 96.18 | 96.49 | 17,137 | -1.45(-1.48%) |
Apr 11, 2017 | 97.64 | 98.67 | 97.50 | 97.95 | 6,278 | -0.10(-0.11%) |
Apr 10, 2017 | 98.57 | 99.19 | 97.43 | 98.05 | 8,810 | -0.62(-0.63%) |
Apr 07, 2017 | 98.68 | 98.88 | 98.00 | 98.68 | 5,406 | -0.52(-0.52%) |
Apr 06, 2017 | 100.13 | 100.13 | 97.74 | 99.19 | 15,179 | -0.73(-0.73%) |
Apr 05, 2017 | 100.03 | 101.17 | 99.40 | 99.92 | 22,666 | +0.31(+0.31%) |
Apr 04, 2017 | 99.09 | 100.07 | 98.26 | 99.61 | 34,351 | +0.42(+0.42%) |
Apr 03, 2017 | 101.79 | 101.79 | 99.09 | 99.19 | 18,794 | -2.08(-2.05%) |
Mar 31, 2017 | 100.13 | 101.38 | 99.51 | 101.27 | 18,961 | +1.35(+1.35%) |
Mar 30, 2017 | 98.36 | 100.13 | 97.79 | 99.92 | 16,868 | +1.77(+1.80%) |
Mar 29, 2017 | 98.52 | 98.52 | 96.91 | 98.16 | 29,147 | +0.21(+0.21%) |
Mar 28, 2017 | 97.01 | 98.48 | 96.19 | 97.95 | 28,103 | +1.45(+1.51%) |
Mar 27, 2017 | 92.96 | 96.49 | 91.72 | 96.49 | 44,877 | +4.05(+4.38%) |
Mar 24, 2017 | 92.25 | 93.38 | 91.62 | 92.44 | 5,111 | +0.21(+0.23%) |
Mar 23, 2017 | 91.40 | 92.86 | 91.40 | 92.24 | 18,141 | +0.42(+0.45%) |
Mar 22, 2017 | 90.37 | 92.03 | 90.37 | 91.82 | 9,134 | +0.93(+1.03%) |
Mar 21, 2017 | 92.96 | 93.07 | 90.68 | 90.89 | 11,728 | -2.08(-2.23%) |
Mar 20, 2017 | 94.11 | 94.11 | 92.36 | 92.96 | 7,672 | -1.66(-1.76%) |
Mar 17, 2017 | 96.39 | 96.39 | 94.52 | 94.62 | 19,445 | -1.04(-1.09%) |
Mar 16, 2017 | 95.25 | 95.77 | 94.83 | 95.66 | 29,599 | +0.62(+0.66%) |
Mar 15, 2017 | 93.69 | 95.14 | 93.38 | 95.04 | 10,398 | +1.35(+1.44%) |
Mar 14, 2017 | 93.17 | 93.69 | 92.44 | 93.69 | 13,057 | +0.62(+0.67%) |
Mar 13, 2017 | 94.52 | 94.94 | 93.01 | 93.07 | 10,745 | -1.25(-1.32%) |
Mar 10, 2017 | 95.35 | 95.35 | 93.38 | 94.31 | 19,760 | -0.21(-0.22%) |
Mar 09, 2017 | 94.93 | 95.15 | 93.90 | 94.52 | 30,757 | -0.10(-0.11%) |
Mar 08, 2017 | 93.90 | 94.62 | 93.07 | 94.62 | 42,369 | +2.38(+2.58%) |
Mar 07, 2017 | 91.00 | 92.81 | 91.00 | 92.24 | 28,475 | +1.03(+1.13%) |
Mar 06, 2017 | 91.21 | 91.62 | 90.18 | 91.21 | 22,756 | -0.21(-0.23%) |
Mar 03, 2017 | 91.52 | 92.45 | 90.90 | 91.42 | 35,181 | -0.52(-0.56%) |
Mar 02, 2017 | 94.73 | 95.04 | 91.73 | 91.93 | 28,703 | -3.00(-3.16%) |