Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 113.50 | 113.50 | 113.50 | 0 | -0.81(-0.71%) | |
Mar 28, 2018 | 116.01 | 116.58 | 114.16 | 114.31 | 421,560 | -1.97(-1.69%) |
Mar 27, 2018 | 118.87 | 118.91 | 115.78 | 116.28 | 361,677 | -2.09(-1.76%) |
Mar 26, 2018 | 117.28 | 118.42 | 116.58 | 118.36 | 543,083 | +2.76(+2.38%) |
Mar 23, 2018 | 117.80 | 118.59 | 115.53 | 115.61 | 273,830 | -1.96(-1.67%) |
Mar 22, 2018 | 120.12 | 120.75 | 117.55 | 117.57 | 228,629 | -3.64(-3.00%) |
Mar 21, 2018 | 122.05 | 122.86 | 120.99 | 121.21 | 214,184 | -0.54(-0.45%) |
Mar 20, 2018 | 121.30 | 122.75 | 121.30 | 121.75 | 235,152 | +0.38(+0.31%) |
Mar 19, 2018 | 122.66 | 123.39 | 121.08 | 121.37 | 805,345 | -1.36(-1.11%) |
Mar 16, 2018 | 123.11 | 123.78 | 122.32 | 122.73 | 1,984,413 | -0.23(-0.19%) |
Mar 15, 2018 | 124.02 | 124.62 | 122.84 | 122.96 | 329,510 | -0.90(-0.73%) |
Mar 14, 2018 | 126.44 | 126.49 | 123.54 | 123.86 | 313,656 | -2.46(-1.95%) |
Mar 13, 2018 | 126.11 | 126.85 | 125.31 | 126.33 | 585,197 | +0.65(+0.52%) |
Mar 12, 2018 | 125.32 | 126.41 | 124.25 | 125.68 | 648,439 | +0.93(+0.75%) |
Mar 09, 2018 | 124.19 | 124.81 | 122.52 | 124.75 | 1,280,252 | +1.17(+0.95%) |
Mar 08, 2018 | 125.06 | 125.59 | 122.86 | 123.57 | 260,449 | -0.96(-0.77%) |
Mar 07, 2018 | 126.12 | 124.17 | 124.53 | 376,643 | -0.40(-0.32%) | |
Mar 06, 2018 | 125.10 | 126.29 | 124.16 | 124.93 | 966,316 | +0.33(+0.26%) |
Mar 05, 2018 | 123.19 | 124.78 | 122.83 | 124.60 | 218,604 | +0.75(+0.60%) |
Mar 02, 2018 | 119.97 | 124.17 | 119.39 | 123.86 | 336,301 | +2.74(+2.26%) |
Mar 01, 2018 | 121.58 | 123.02 | 120.44 | 121.12 | 364,003 | -0.17(-0.14%) |
Feb 28, 2018 | 121.54 | 123.83 | 121.28 | 121.29 | 510,828 | -0.21(-0.18%) |
Feb 27, 2018 | 121.77 | 122.61 | 120.61 | 121.51 | 369,816 | +0.13(+0.10%) |
Feb 26, 2018 | 121.25 | 121.69 | 119.99 | 121.38 | 518,905 | +0.43(+0.35%) |
Feb 23, 2018 | 117.00 | 121.05 | 117.00 | 120.95 | 502,065 | +4.15(+3.55%) |
Feb 22, 2018 | 115.81 | 117.57 | 115.81 | 116.80 | 521,709 | +1.59(+1.38%) |
Feb 21, 2018 | 115.59 | 117.03 | 115.59 | 115.21 | 388,817 | -0.06(-0.05%) |
Feb 20, 2018 | 116.89 | 117.15 | 114.85 | 115.27 | 275,707 | -2.26(-1.92%) |
Feb 16, 2018 | 117.53 | 117.53 | 117.53 | 0 | +0.57(+0.49%) | |
Feb 15, 2018 | 116.66 | 117.66 | 114.76 | 116.96 | 371,349 | +1.36(+1.17%) |
Feb 14, 2018 | 118.20 | 120.31 | 114.32 | 115.60 | 559,705 | -1.29(-1.10%) |
Feb 13, 2018 | 110.58 | 121.01 | 109.61 | 116.89 | 1,631,330 | +8.60(+7.95%) |
Feb 12, 2018 | 105.81 | 108.98 | 105.76 | 108.29 | 536,342 | +2.37(+2.23%) |
Feb 09, 2018 | 108.93 | 109.41 | 102.26 | 105.92 | 757,977 | -2.13(-1.97%) |
Feb 08, 2018 | 113.44 | 113.97 | 108.00 | 108.05 | 323,659 | -5.28(-4.66%) |
Feb 07, 2018 | 112.78 | 112.78 | 112.78 | 113.33 | 273,273 | +0.37(+0.33%) |
Feb 06, 2018 | 112.31 | 113.80 | 110.42 | 112.96 | 393,666 | -2.63(-2.28%) |
Feb 05, 2018 | 116.72 | 117.86 | 114.54 | 115.59 | 262,811 | -1.90(-1.61%) |
Feb 02, 2018 | 119.24 | 119.38 | 117.27 | 117.49 | 327,101 | -2.33(-1.94%) |
Feb 01, 2018 | 119.61 | 120.14 | 119.19 | 119.82 | 281,785 | -0.20(-0.17%) |
Jan 31, 2018 | 119.81 | 120.77 | 119.23 | 120.02 | 327,260 | +0.22(+0.19%) |
Jan 30, 2018 | 118.50 | 120.43 | 118.46 | 119.80 | 300,672 | +0.47(+0.40%) |
Jan 29, 2018 | 120.94 | 121.57 | 119.29 | 119.33 | 282,136 | -1.69(-1.39%) |
Jan 26, 2018 | 118.34 | 121.09 | 116.83 | 121.01 | 355,389 | +2.96(+2.51%) |
Jan 25, 2018 | 116.97 | 119.07 | 116.85 | 118.05 | 432,966 | +1.65(+1.42%) |
Jan 24, 2018 | 117.00 | 117.95 | 115.77 | 116.41 | 648,625 | +0.07(+0.06%) |
Jan 23, 2018 | 116.20 | 116.52 | 115.45 | 116.34 | 635,774 | +0.46(+0.39%) |
Jan 22, 2018 | 116.00 | 116.31 | 115.24 | 115.88 | 383,886 | -0.26(-0.23%) |
Jan 19, 2018 | 114.87 | 116.26 | 114.68 | 116.14 | 328,979 | +1.67(+1.46%) |
Jan 18, 2018 | 116.47 | 116.83 | 114.25 | 114.47 | 224,543 | -1.84(-1.59%) |
Jan 17, 2018 | 116.32 | 117.31 | 116.04 | 116.32 | 332,845 | +0.48(+0.41%) |
Jan 16, 2018 | 116.76 | 117.03 | 114.88 | 115.84 | 231,305 | -0.52(-0.45%) |
Jan 12, 2018 | 116.37 | 116.37 | 116.37 | 0 | -0.36(-0.31%) | |
Jan 11, 2018 | 116.29 | 117.42 | 116.18 | 116.72 | 262,351 | +0.46(+0.39%) |
Jan 10, 2018 | 116.41 | 116.63 | 115.57 | 116.27 | 197,776 | -0.16(-0.13%) |
Jan 09, 2018 | 116.08 | 116.96 | 115.85 | 116.42 | 220,682 | +0.43(+0.37%) |
Jan 08, 2018 | 116.21 | 116.95 | 115.72 | 116.00 | 257,261 | -0.19(-0.16%) |
Jan 05, 2018 | 115.41 | 116.27 | 115.12 | 116.18 | 227,706 | +1.27(+1.11%) |
Jan 04, 2018 | 115.00 | 115.68 | 114.44 | 114.91 | 353,971 | +0.13(+0.11%) |
Jan 03, 2018 | 114.58 | 115.21 | 114.04 | 114.78 | 322,082 | +0.52(+0.46%) |
Jan 02, 2018 | 115.19 | 115.25 | 114.93 | 114.26 | 193,682 | -0.60(-0.52%) |
Dec 29, 2017 | 114.86 | 114.86 | 114.86 | 0 | +0.40(+0.35%) | |
Dec 28, 2017 | 114.73 | 115.03 | 114.30 | 114.47 | 183,366 | -0.19(-0.17%) |
Dec 27, 2017 | 116.28 | 116.36 | 113.88 | 114.66 | 386,372 | -1.36(-1.17%) |
Dec 26, 2017 | 116.02 | 116.63 | 115.44 | 116.02 | 110,801 | -0.17(-0.15%) |
Dec 22, 2017 | 116.00 | 116.68 | 115.37 | 116.19 | 270,217 | +0.21(+0.18%) |
Dec 21, 2017 | 116.95 | 117.38 | 115.92 | 115.98 | 178,175 | -0.64(-0.55%) |
Dec 20, 2017 | 115.48 | 117.36 | 115.44 | 116.62 | 312,908 | +1.48(+1.29%) |
Dec 19, 2017 | 116.21 | 117.26 | 114.31 | 115.13 | 453,734 | -1.12(-0.97%) |
Dec 18, 2017 | 117.57 | 118.16 | 116.11 | 116.26 | 268,601 | -0.47(-0.40%) |
Dec 15, 2017 | 116.86 | 117.62 | 116.38 | 116.72 | 1,007,919 | +0.43(+0.37%) |
Dec 14, 2017 | 117.12 | 117.55 | 116.11 | 116.30 | 218,710 | -0.30(-0.26%) |
Dec 13, 2017 | 117.69 | 118.30 | 116.47 | 116.60 | 207,533 | -0.70(-0.60%) |
Dec 12, 2017 | 117.65 | 117.95 | 117.27 | 117.30 | 231,372 | +0.22(+0.19%) |
Dec 11, 2017 | 117.73 | 119.47 | 116.80 | 117.07 | 160,751 | -0.62(-0.53%) |
Dec 08, 2017 | 118.19 | 118.19 | 117.31 | 117.69 | 195,783 | -0.09(-0.07%) |
Dec 07, 2017 | 117.00 | 118.71 | 117.00 | 117.78 | 243,706 | +0.95(+0.81%) |
Dec 06, 2017 | 118.39 | 118.90 | 116.39 | 116.83 | 209,970 | -1.56(-1.32%) |
Dec 05, 2017 | 118.64 | 119.94 | 118.30 | 118.39 | 242,400 | -0.52(-0.44%) |
Dec 04, 2017 | 119.94 | 120.56 | 118.84 | 118.92 | 215,964 | -0.16(-0.14%) |
Dec 01, 2017 | 119.50 | 119.61 | 117.46 | 119.08 | 124,660 | -0.34(-0.28%) |
Nov 30, 2017 | 118.26 | 119.76 | 117.76 | 119.42 | 232,937 | +1.69(+1.43%) |
Nov 29, 2017 | 118.56 | 119.24 | 117.58 | 117.73 | 141,820 | -0.58(-0.49%) |
Nov 28, 2017 | 117.14 | 118.39 | 116.49 | 118.32 | 124,358 | +1.28(+1.09%) |
Nov 27, 2017 | 117.05 | 117.83 | 116.29 | 117.03 | 138,011 | +0.29(+0.25%) |
Nov 24, 2017 | 116.88 | 117.36 | 115.16 | 116.74 | 54,482 | -0.35(-0.30%) |
Nov 22, 2017 | 117.29 | 117.79 | 116.68 | 117.09 | 160,651 | +0.03(+0.03%) |
Nov 21, 2017 | 117.11 | 118.16 | 116.81 | 117.06 | 183,301 | -0.18(-0.15%) |
Nov 20, 2017 | 115.64 | 117.40 | 115.64 | 117.24 | 212,048 | +1.54(+1.33%) |
Nov 17, 2017 | 114.20 | 115.91 | 114.20 | 115.70 | 168,751 | +1.36(+1.19%) |
Nov 16, 2017 | 113.50 | 114.88 | 113.50 | 114.34 | 225,569 | +1.31(+1.16%) |
Nov 15, 2017 | 112.35 | 113.51 | 110.35 | 113.03 | 161,997 | +0.33(+0.29%) |
Nov 14, 2017 | 112.94 | 114.02 | 112.60 | 112.70 | 192,410 | -0.34(-0.30%) |
Nov 13, 2017 | 113.01 | 114.27 | 112.42 | 113.04 | 226,817 | +1.85(+1.67%) |
Nov 10, 2017 | 111.26 | 111.85 | 110.58 | 111.19 | 118,187 | -0.34(-0.30%) |
Nov 09, 2017 | 110.53 | 111.77 | 109.89 | 111.53 | 180,148 | +0.70(+0.63%) |
Nov 08, 2017 | 110.03 | 111.51 | 109.06 | 110.83 | 208,047 | +0.68(+0.62%) |
Nov 07, 2017 | 111.85 | 111.88 | 110.14 | 110.15 | 154,852 | -1.45(-1.29%) |
Nov 06, 2017 | 110.15 | 112.02 | 109.75 | 111.59 | 291,773 | +1.03(+0.93%) |
Nov 03, 2017 | 109.11 | 110.86 | 108.99 | 110.56 | 317,780 | +1.00(+0.91%) |
Nov 02, 2017 | 104.49 | 110.29 | 104.04 | 109.57 | 644,840 | -2.90(-2.58%) |
Nov 01, 2017 | 113.87 | 113.87 | 112.22 | 112.47 | 308,944 | -0.86(-0.76%) |
Oct 31, 2017 | 114.18 | 114.75 | 113.18 | 113.33 | 279,303 | -0.85(-0.75%) |
Oct 30, 2017 | 114.45 | 114.78 | 113.93 | 114.18 | 210,023 | -0.52(-0.46%) |
Oct 27, 2017 | 114.64 | 115.29 | 113.57 | 114.71 | 171,577 | -0.32(-0.28%) |
Oct 26, 2017 | 112.72 | 115.47 | 111.86 | 115.03 | 235,173 | +2.33(+2.07%) |
Oct 25, 2017 | 113.02 | 113.08 | 111.60 | 112.70 | 182,536 | -0.32(-0.28%) |
Oct 24, 2017 | 113.73 | 114.12 | 112.55 | 113.02 | 182,743 | -0.75(-0.66%) |
Oct 23, 2017 | 114.65 | 114.88 | 113.26 | 113.77 | 268,117 | -0.82(-0.72%) |
Oct 20, 2017 | 115.02 | 115.32 | 114.45 | 114.59 | 217,013 | -0.08(-0.07%) |
Oct 19, 2017 | 115.20 | 115.38 | 113.54 | 114.67 | 285,803 | -0.61(-0.53%) |
Oct 18, 2017 | 116.38 | 117.16 | 115.12 | 115.28 | 249,936 | -1.11(-0.96%) |
Oct 17, 2017 | 116.77 | 116.86 | 115.96 | 116.39 | 223,876 | -0.29(-0.25%) |
Oct 16, 2017 | 116.22 | 116.75 | 116.04 | 116.69 | 247,346 | +0.26(+0.23%) |
Oct 13, 2017 | 115.85 | 116.87 | 115.11 | 116.42 | 197,112 | +1.05(+0.91%) |
Oct 12, 2017 | 114.83 | 115.66 | 114.07 | 115.38 | 172,105 | +0.65(+0.57%) |
Oct 11, 2017 | 114.44 | 114.81 | 114.20 | 114.73 | 287,905 | +0.26(+0.23%) |
Oct 10, 2017 | 114.59 | 115.01 | 114.30 | 114.47 | 179,532 | +0.04(+0.03%) |
Oct 09, 2017 | 114.63 | 114.73 | 114.00 | 114.43 | 176,108 | -0.01(-0.01%) |
Oct 06, 2017 | 114.58 | 114.87 | 114.02 | 114.44 | 356,871 | -0.32(-0.28%) |
Oct 05, 2017 | 114.95 | 115.44 | 114.32 | 114.76 | 240,067 | -0.05(-0.04%) |
Oct 04, 2017 | 115.05 | 115.26 | 113.97 | 114.80 | 220,362 | -0.40(-0.35%) |
Oct 03, 2017 | 114.67 | 115.37 | 113.80 | 115.20 | 160,385 | +0.61(+0.53%) |
Oct 02, 2017 | 113.04 | 114.78 | 112.54 | 114.59 | 197,925 | +1.67(+1.48%) |
Sep 29, 2017 | 112.83 | 113.52 | 112.11 | 112.92 | 220,122 | +0.05(+0.04%) |
Sep 28, 2017 | 111.34 | 112.87 | 110.88 | 112.87 | 237,593 | +1.40(+1.25%) |
Sep 27, 2017 | 110.94 | 111.85 | 110.44 | 111.48 | 218,833 | +0.75(+0.67%) |
Sep 26, 2017 | 111.22 | 111.63 | 109.64 | 110.73 | 265,964 | -0.42(-0.38%) |
Sep 25, 2017 | 110.21 | 111.46 | 109.54 | 111.15 | 322,121 | +1.04(+0.94%) |
Sep 22, 2017 | 108.95 | 110.17 | 108.42 | 110.11 | 247,187 | +1.43(+1.32%) |
Sep 21, 2017 | 109.15 | 109.15 | 108.40 | 108.67 | 184,198 | -0.13(-0.12%) |
Sep 20, 2017 | 107.67 | 108.91 | 107.54 | 108.81 | 267,019 | +1.22(+1.14%) |
Sep 19, 2017 | 107.71 | 107.80 | 106.52 | 107.59 | 186,905 | -0.12(-0.11%) |
Sep 18, 2017 | 106.66 | 107.71 | 106.39 | 107.70 | 154,379 | +1.25(+1.18%) |
Sep 15, 2017 | 105.82 | 106.51 | 105.77 | 106.45 | 214,497 | +0.33(+0.31%) |
Sep 14, 2017 | 107.59 | 107.59 | 105.48 | 106.12 | 382,213 | -1.22(-1.14%) |
Sep 13, 2017 | 109.88 | 109.88 | 107.24 | 107.34 | 189,465 | -2.56(-2.33%) |
Sep 12, 2017 | 108.14 | 109.97 | 108.14 | 109.91 | 170,416 | +1.88(+1.74%) |
Sep 11, 2017 | 108.05 | 108.43 | 107.33 | 108.02 | 204,382 | +0.55(+0.51%) |
Sep 08, 2017 | 108.48 | 108.48 | 107.20 | 107.47 | 195,759 | -1.62(-1.48%) |
Sep 07, 2017 | 108.77 | 109.25 | 108.36 | 109.09 | 137,075 | +0.14(+0.12%) |
Sep 06, 2017 | 109.37 | 109.56 | 108.43 | 108.95 | 119,013 | -0.13(-0.12%) |
Sep 05, 2017 | 109.43 | 110.04 | 108.52 | 109.08 | 208,383 | -0.46(-0.42%) |
Sep 01, 2017 | 108.39 | 109.98 | 108.39 | 109.54 | 201,026 | +1.44(+1.33%) |
Aug 31, 2017 | 106.61 | 108.27 | 106.61 | 108.10 | 196,688 | +1.63(+1.53%) |
Aug 30, 2017 | 106.28 | 106.82 | 105.70 | 106.47 | 111,457 | +0.35(+0.33%) |
Aug 29, 2017 | 105.63 | 106.36 | 105.15 | 106.12 | 169,315 | +0.02(+0.02%) |
Aug 28, 2017 | 106.46 | 106.46 | 104.96 | 106.10 | 233,710 | -0.22(-0.21%) |
Aug 25, 2017 | 106.30 | 107.07 | 106.07 | 106.33 | 234,158 | +0.30(+0.28%) |
Aug 24, 2017 | 106.29 | 106.46 | 105.82 | 106.03 | 147,340 | -0.17(-0.16%) |
Aug 23, 2017 | 106.79 | 107.14 | 106.01 | 106.20 | 188,738 | -1.20(-1.12%) |
Aug 22, 2017 | 106.38 | 107.40 | 106.28 | 107.40 | 113,887 | +1.16(+1.09%) |
Aug 21, 2017 | 106.17 | 106.45 | 105.78 | 106.25 | 122,581 | -0.52(-0.48%) |
Aug 18, 2017 | 109.92 | 109.92 | 106.69 | 106.76 | 526,356 | -3.28(-2.98%) |
Aug 17, 2017 | 110.60 | 110.96 | 109.73 | 110.04 | 635,575 | -0.56(-0.51%) |
Aug 16, 2017 | 110.63 | 111.05 | 110.49 | 110.60 | 233,458 | +0.02(+0.02%) |
Aug 15, 2017 | 110.02 | 110.93 | 109.68 | 110.58 | 249,716 | +0.69(+0.63%) |
Aug 14, 2017 | 108.62 | 110.34 | 108.62 | 109.90 | 278,962 | +1.62(+1.50%) |
Aug 11, 2017 | 107.53 | 108.51 | 107.53 | 108.28 | 538,513 | +0.69(+0.64%) |
Aug 10, 2017 | 107.96 | 108.31 | 106.79 | 107.59 | 287,387 | -0.84(-0.78%) |
Aug 09, 2017 | 108.06 | 108.51 | 107.18 | 108.43 | 288,112 | +0.09(+0.08%) |
Aug 08, 2017 | 109.94 | 110.36 | 108.24 | 108.34 | 212,926 | -1.63(-1.48%) |
Aug 07, 2017 | 109.89 | 110.20 | 109.03 | 109.97 | 259,938 | -0.11(-0.10%) |
Aug 04, 2017 | 110.43 | 110.60 | 108.80 | 110.08 | 442,202 | +0.00(+0.00%) |
Aug 03, 2017 | 108.01 | 110.81 | 107.32 | 110.08 | 1,114,711 | +3.14(+2.94%) |
Aug 02, 2017 | 108.40 | 108.40 | 105.72 | 106.94 | 318,852 | -1.45(-1.34%) |
Aug 01, 2017 | 107.97 | 108.53 | 107.38 | 108.39 | 289,293 | +0.95(+0.88%) |
Jul 31, 2017 | 107.87 | 108.10 | 107.02 | 107.44 | 235,991 | -0.12(-0.11%) |
Jul 28, 2017 | 108.50 | 108.73 | 107.25 | 107.56 | 268,231 | -0.93(-0.86%) |
Jul 27, 2017 | 108.56 | 108.66 | 107.80 | 108.49 | 1,138,656 | -0.34(-0.31%) |
Jul 26, 2017 | 108.35 | 109.17 | 107.84 | 108.83 | 188,232 | +0.48(+0.44%) |
Jul 25, 2017 | 108.64 | 108.99 | 107.81 | 108.35 | 346,841 | +0.10(+0.09%) |
Jul 24, 2017 | 107.69 | 108.44 | 107.11 | 108.26 | 154,108 | +0.45(+0.41%) |
Jul 21, 2017 | 107.33 | 108.03 | 107.03 | 107.81 | 249,209 | +0.76(+0.71%) |
Jul 20, 2017 | 107.19 | 105.61 | 107.05 | 255,154 | +0.16(+0.15%) | |
Jul 19, 2017 | 105.68 | 107.19 | 105.32 | 106.90 | 364,361 | +1.55(+1.47%) |
Jul 18, 2017 | 105.70 | 106.07 | 105.28 | 105.35 | 260,318 | -0.60(-0.57%) |
Jul 17, 2017 | 105.38 | 106.22 | 104.89 | 105.95 | 327,757 | +0.58(+0.55%) |
Jul 14, 2017 | 104.69 | 105.76 | 104.60 | 105.37 | 123,484 | +0.68(+0.65%) |
Jul 13, 2017 | 104.73 | 105.09 | 103.87 | 104.69 | 210,688 | +0.19(+0.18%) |
Jul 12, 2017 | 104.79 | 105.10 | 104.44 | 104.50 | 269,525 | +0.27(+0.26%) |
Jul 11, 2017 | 104.47 | 104.61 | 103.64 | 104.23 | 320,482 | -0.25(-0.24%) |
Jul 10, 2017 | 103.19 | 104.53 | 102.61 | 104.48 | 328,022 | +1.42(+1.37%) |
Jul 07, 2017 | 102.18 | 103.18 | 101.93 | 103.07 | 297,569 | +0.87(+0.85%) |
Jul 06, 2017 | 103.95 | 104.00 | 101.90 | 102.19 | 446,789 | -1.78(-1.72%) |
Jul 05, 2017 | 104.33 | 105.27 | 103.70 | 103.98 | 358,661 | -0.36(-0.34%) |
Jul 03, 2017 | 105.12 | 105.19 | 103.83 | 104.34 | 165,485 | -0.57(-0.55%) |
Jun 30, 2017 | 105.03 | 105.46 | 104.53 | 104.91 | 526,388 | +0.51(+0.49%) |
Jun 29, 2017 | 104.44 | 104.94 | 103.68 | 104.40 | 760,551 | +0.37(+0.35%) |
Jun 28, 2017 | 101.88 | 104.15 | 101.47 | 104.03 | 493,200 | +2.69(+2.65%) |
Jun 27, 2017 | 100.23 | 101.67 | 99.99 | 101.34 | 441,633 | +1.23(+1.23%) |
Jun 26, 2017 | 99.30 | 100.23 | 98.14 | 100.11 | 929,381 | +0.93(+0.94%) |
Jun 23, 2017 | 99.72 | 99.97 | 99.05 | 99.18 | 339,304 | -0.43(-0.43%) |
Jun 22, 2017 | 101.06 | 101.06 | 99.52 | 99.60 | 362,369 | -1.46(-1.45%) |
Jun 21, 2017 | 102.10 | 102.71 | 100.26 | 101.07 | 357,527 | -0.94(-0.92%) |
Jun 20, 2017 | 103.57 | 103.57 | 101.86 | 102.01 | 152,010 | -1.39(-1.34%) |
Jun 19, 2017 | 102.82 | 103.74 | 102.58 | 103.40 | 515,909 | +0.67(+0.65%) |
Jun 16, 2017 | 102.34 | 102.82 | 101.71 | 102.73 | 455,254 | +0.37(+0.36%) |
Jun 15, 2017 | 101.91 | 102.56 | 101.69 | 102.36 | 269,408 | -0.10(-0.09%) |
Jun 14, 2017 | 102.62 | 103.25 | 101.70 | 102.46 | 432,722 | +0.07(+0.07%) |
Jun 13, 2017 | 102.50 | 103.41 | 101.95 | 102.39 | 313,898 | +0.36(+0.35%) |
Jun 12, 2017 | 100.89 | 102.28 | 100.89 | 102.03 | 566,439 | +1.06(+1.05%) |
Jun 09, 2017 | 100.86 | 101.55 | 100.10 | 100.97 | 440,623 | +0.18(+0.18%) |
Jun 08, 2017 | 100.91 | 100.97 | 99.59 | 100.79 | 559,036 | -0.16(-0.16%) |
Jun 07, 2017 | 103.11 | 103.11 | 100.86 | 100.95 | 414,314 | -2.06(-2.00%) |
Jun 06, 2017 | 102.55 | 103.09 | 101.63 | 103.01 | 623,304 | +0.29(+0.28%) |
Jun 05, 2017 | 101.80 | 103.05 | 101.49 | 102.72 | 270,263 | +0.56(+0.55%) |
Jun 02, 2017 | 103.94 | 103.94 | 102.11 | 102.16 | 252,528 | -1.90(-1.83%) |
Jun 01, 2017 | 102.33 | 104.06 | 101.41 | 104.06 | 392,199 | +2.48(+2.44%) |
May 31, 2017 | 100.83 | 101.89 | 100.04 | 101.57 | 2,134,414 | +0.68(+0.67%) |
May 30, 2017 | 101.39 | 102.13 | 100.84 | 100.89 | 312,029 | -0.96(-0.94%) |
May 26, 2017 | 103.42 | 103.66 | 101.68 | 101.85 | 344,745 | -1.78(-1.71%) |
May 25, 2017 | 103.18 | 103.97 | 102.47 | 103.63 | 375,925 | +0.99(+0.96%) |
May 24, 2017 | 102.45 | 102.83 | 101.97 | 102.64 | 592,714 | +0.08(+0.08%) |
May 23, 2017 | 102.77 | 103.31 | 101.67 | 102.56 | 228,673 | +0.22(+0.22%) |
May 22, 2017 | 101.04 | 102.57 | 100.63 | 102.34 | 346,604 | +0.95(+0.94%) |
May 19, 2017 | 102.23 | 102.24 | 101.14 | 101.39 | 511,204 | -0.91(-0.89%) |
May 18, 2017 | 102.93 | 103.45 | 101.69 | 102.30 | 416,896 | -0.84(-0.81%) |
May 17, 2017 | 105.93 | 104.28 | 102.86 | 103.14 | 585,368 | -2.79(-2.64%) |
May 16, 2017 | 107.21 | 107.21 | 104.93 | 105.93 | 650,559 | -0.94(-0.88%) |
May 15, 2017 | 105.64 | 107.00 | 105.54 | 106.87 | 427,517 | +1.10(+1.04%) |
May 12, 2017 | 106.52 | 106.66 | 105.58 | 105.77 | 397,506 | -0.88(-0.83%) |
May 11, 2017 | 106.69 | 106.94 | 105.47 | 106.66 | 331,395 | -0.69(-0.64%) |
May 10, 2017 | 108.86 | 109.29 | 107.16 | 107.34 | 330,220 | -2.03(-1.85%) |
May 09, 2017 | 109.20 | 110.02 | 108.77 | 109.37 | 232,151 | +0.39(+0.36%) |
May 08, 2017 | 109.28 | 109.75 | 108.47 | 108.98 | 284,875 | -0.80(-0.72%) |
May 05, 2017 | 107.75 | 110.18 | 106.29 | 109.78 | 443,420 | +2.61(+2.43%) |
May 04, 2017 | 106.51 | 107.83 | 105.76 | 107.17 | 457,194 | +0.61(+0.57%) |
May 03, 2017 | 108.86 | 108.86 | 106.23 | 106.56 | 589,592 | -2.05(-1.88%) |
May 02, 2017 | 106.84 | 111.06 | 105.24 | 108.61 | 1,153,006 | +1.20(+1.12%) |
May 01, 2017 | 106.77 | 107.76 | 105.68 | 107.40 | 602,970 | +1.08(+1.01%) |
Apr 28, 2017 | 106.23 | 106.88 | 105.63 | 106.33 | 327,492 | -0.42(-0.39%) |
Apr 27, 2017 | 106.66 | 107.27 | 105.50 | 106.74 | 262,286 | +0.49(+0.47%) |
Apr 26, 2017 | 106.16 | 106.82 | 105.27 | 106.25 | 224,713 | -0.19(-0.17%) |
Apr 25, 2017 | 106.61 | 107.64 | 106.02 | 106.43 | 282,922 | +0.11(+0.10%) |
Apr 24, 2017 | 105.67 | 107.05 | 104.91 | 106.33 | 294,339 | +1.93(+1.85%) |
Apr 21, 2017 | 104.12 | 105.09 | 104.08 | 104.40 | 225,364 | -0.21(-0.20%) |
Apr 20, 2017 | 105.50 | 105.85 | 104.51 | 104.61 | 324,861 | -0.67(-0.64%) |
Apr 19, 2017 | 105.31 | 105.78 | 104.54 | 105.28 | 331,177 | +0.10(+0.09%) |
Apr 18, 2017 | 103.69 | 105.59 | 102.76 | 105.18 | 294,435 | +1.01(+0.97%) |
Apr 17, 2017 | 102.43 | 104.18 | 101.90 | 104.17 | 240,520 | +2.31(+2.27%) |
Apr 13, 2017 | 102.09 | 102.66 | 101.71 | 101.86 | 446,955 | -0.26(-0.26%) |
Apr 12, 2017 | 103.73 | 103.73 | 101.54 | 102.13 | 521,066 | -1.33(-1.28%) |
Apr 11, 2017 | 103.52 | 103.91 | 102.84 | 103.45 | 414,602 | +0.05(+0.05%) |
Apr 10, 2017 | 103.61 | 104.33 | 102.92 | 103.41 | 401,265 | +0.29(+0.28%) |
Apr 07, 2017 | 103.17 | 103.68 | 102.34 | 103.11 | 438,339 | -0.53(-0.52%) |
Apr 06, 2017 | 103.77 | 104.33 | 103.20 | 103.65 | 417,967 | +0.06(+0.06%) |
Apr 05, 2017 | 102.81 | 104.63 | 102.66 | 103.59 | 747,949 | +0.78(+0.75%) |
Apr 04, 2017 | 104.37 | 104.53 | 102.63 | 102.81 | 8,456,170 | -1.86(-1.78%) |