Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 115.44 | 115.44 | 115.44 | 0 | +0.86(+0.75%) | |
Mar 28, 2018 | 116.37 | 116.61 | 114.33 | 114.58 | 410,855 | -0.08(-0.07%) |
Mar 27, 2018 | 117.52 | 117.68 | 113.97 | 114.66 | 500,733 | -1.54(-1.33%) |
Mar 26, 2018 | 116.57 | 117.00 | 114.20 | 116.20 | 311,672 | +2.80(+2.47%) |
Mar 23, 2018 | 115.80 | 116.18 | 113.37 | 113.40 | 514,616 | -1.94(-1.69%) |
Mar 22, 2018 | 116.79 | 117.39 | 115.34 | 115.34 | 451,347 | -2.98(-2.52%) |
Mar 21, 2018 | 118.06 | 119.22 | 117.86 | 118.32 | 701,331 | +1.77(+1.52%) |
Mar 20, 2018 | 116.03 | 117.24 | 116.03 | 116.55 | 575,560 | +0.40(+0.35%) |
Mar 19, 2018 | 117.26 | 117.29 | 115.26 | 116.15 | 313,256 | -0.65(-0.56%) |
Mar 16, 2018 | 117.99 | 118.06 | 116.78 | 116.80 | 389,326 | -0.81(-0.69%) |
Mar 15, 2018 | 117.31 | 118.15 | 116.93 | 117.61 | 419,179 | +0.52(+0.44%) |
Mar 14, 2018 | 118.71 | 118.75 | 116.81 | 117.10 | 328,827 | -0.81(-0.69%) |
Mar 13, 2018 | 119.70 | 120.00 | 117.68 | 117.91 | 671,159 | -1.17(-0.98%) |
Mar 12, 2018 | 119.35 | 119.66 | 118.86 | 119.08 | 432,485 | -0.37(-0.31%) |
Mar 09, 2018 | 118.97 | 119.59 | 118.77 | 119.45 | 338,575 | +0.85(+0.72%) |
Mar 08, 2018 | 120.02 | 120.23 | 117.72 | 118.60 | 532,568 | -0.86(-0.72%) |
Mar 07, 2018 | 119.96 | 119.46 | 549,471 | +1.89(+1.60%) | ||
Mar 06, 2018 | 117.58 | 118.25 | 116.99 | 117.58 | 652,727 | +1.20(+1.03%) |
Mar 05, 2018 | 114.03 | 116.51 | 113.33 | 116.38 | 546,106 | +0.37(+0.32%) |
Mar 02, 2018 | 115.44 | 116.25 | 113.60 | 116.01 | 724,166 | -0.40(-0.35%) |
Mar 01, 2018 | 118.97 | 119.13 | 115.14 | 116.41 | 701,751 | -2.57(-2.16%) |
Feb 28, 2018 | 120.79 | 121.17 | 118.86 | 118.97 | 535,020 | -1.73(-1.43%) |
Feb 27, 2018 | 123.71 | 123.89 | 120.69 | 120.70 | 549,213 | -3.15(-2.54%) |
Feb 26, 2018 | 124.65 | 124.98 | 122.79 | 123.85 | 411,080 | -0.25(-0.20%) |
Feb 23, 2018 | 121.70 | 124.16 | 121.70 | 124.10 | 269,820 | +2.73(+2.25%) |
Feb 22, 2018 | 120.84 | 121.37 | 372,713 | -1.24(-1.02%) | ||
Feb 21, 2018 | 124.12 | 124.87 | 122.61 | 122.61 | 481,985 | -0.37(-0.30%) |
Feb 20, 2018 | 121.51 | 123.85 | 121.47 | 122.99 | 509,649 | -1.25(-1.01%) |
Feb 16, 2018 | 124.24 | 124.24 | 124.24 | 0 | +0.58(+0.47%) | |
Feb 15, 2018 | 124.07 | 124.07 | 122.07 | 123.66 | 741,212 | +3.08(+2.56%) |
Feb 14, 2018 | 116.90 | 121.13 | 116.86 | 120.58 | 448,080 | +2.02(+1.70%) |
Feb 13, 2018 | 117.64 | 119.05 | 117.16 | 118.55 | 518,001 | +1.17(+1.00%) |
Feb 12, 2018 | 114.55 | 118.17 | 114.55 | 117.39 | 616,938 | +2.21(+1.92%) |
Feb 09, 2018 | 114.23 | 115.93 | 112.28 | 115.17 | 1,123,920 | +0.59(+0.52%) |
Feb 08, 2018 | 119.07 | 119.33 | 114.58 | 114.58 | 832,112 | -4.27(-3.59%) |
Feb 07, 2018 | 119.54 | 120.82 | 118.85 | 118.85 | 829,027 | -2.70(-2.22%) |
Feb 06, 2018 | 115.92 | 122.21 | 115.36 | 121.55 | 1,910,752 | +3.90(+3.31%) |
Feb 05, 2018 | 121.95 | 122.47 | 115.45 | 117.65 | 1,208,636 | -4.13(-3.39%) |
Feb 02, 2018 | 124.86 | 125.12 | 121.42 | 121.78 | 1,456,872 | -1.01(-0.82%) |
Feb 01, 2018 | 118.73 | 124.30 | 118.72 | 122.79 | 2,797,381 | +8.32(+7.27%) |
Jan 31, 2018 | 113.33 | 115.08 | 113.29 | 114.46 | 775,249 | +1.35(+1.19%) |
Jan 30, 2018 | 113.77 | 113.93 | 113.08 | 113.11 | 494,156 | -0.60(-0.53%) |
Jan 29, 2018 | 113.66 | 114.17 | 112.86 | 113.72 | 528,363 | -1.19(-1.03%) |
Jan 26, 2018 | 113.94 | 114.99 | 113.86 | 114.90 | 275,425 | +1.68(+1.48%) |
Jan 25, 2018 | 114.25 | 114.36 | 112.74 | 113.23 | 395,200 | -0.66(-0.58%) |
Jan 24, 2018 | 114.23 | 114.43 | 113.11 | 113.89 | 361,919 | -0.03(-0.03%) |
Jan 23, 2018 | 115.45 | 115.45 | 113.41 | 113.92 | 545,068 | -2.34(-2.01%) |
Jan 22, 2018 | 115.76 | 116.34 | 115.42 | 116.25 | 322,210 | +0.39(+0.34%) |
Jan 19, 2018 | 115.70 | 116.07 | 114.83 | 115.86 | 374,248 | +1.51(+1.32%) |
Jan 18, 2018 | 114.39 | 114.84 | 113.87 | 114.35 | 349,853 | -0.07(-0.06%) |
Jan 17, 2018 | 113.84 | 115.13 | 113.32 | 114.42 | 469,587 | +1.81(+1.61%) |
Jan 16, 2018 | 113.74 | 113.89 | 112.53 | 112.61 | 613,414 | -0.27(-0.24%) |
Jan 12, 2018 | 112.87 | 112.87 | 112.87 | 0 | +0.65(+0.58%) | |
Jan 11, 2018 | 111.03 | 112.50 | 111.03 | 112.22 | 659,143 | +2.77(+2.53%) |
Jan 10, 2018 | 109.20 | 109.93 | 109.00 | 109.45 | 295,132 | -0.05(-0.04%) |
Jan 09, 2018 | 110.15 | 110.20 | 108.86 | 109.50 | 385,550 | +0.77(+0.70%) |
Jan 08, 2018 | 108.06 | 108.82 | 107.83 | 108.74 | 471,047 | +1.33(+1.24%) |
Jan 05, 2018 | 107.99 | 108.26 | 107.47 | 107.40 | 426,089 | +0.78(+0.74%) |
Jan 04, 2018 | 107.86 | 107.89 | 106.34 | 106.62 | 921,763 | +3.97(+3.86%) |
Jan 03, 2018 | 101.86 | 102.86 | 101.86 | 102.65 | 445,251 | +1.93(+1.92%) |
Jan 02, 2018 | 99.73 | 100.94 | 99.28 | 100.72 | 571,633 | +0.30(+0.30%) |
Dec 29, 2017 | 100.42 | 100.42 | 100.42 | 0 | -1.83(-1.79%) | |
Dec 28, 2017 | 101.88 | 102.37 | 101.81 | 102.25 | 289,365 | -0.05(-0.05%) |
Dec 27, 2017 | 101.68 | 102.59 | 101.68 | 102.30 | 191,854 | -0.17(-0.17%) |
Dec 26, 2017 | 102.05 | 103.42 | 101.53 | 102.47 | 297,152 | +0.42(+0.41%) |
Dec 22, 2017 | 101.00 | 102.30 | 101.00 | 102.05 | 245,693 | +0.32(+0.31%) |
Dec 21, 2017 | 100.96 | 102.09 | 100.82 | 101.73 | 504,596 | +0.62(+0.62%) |
Dec 20, 2017 | 101.34 | 101.41 | 100.85 | 101.11 | 207,201 | +0.09(+0.09%) |
Dec 19, 2017 | 101.28 | 101.81 | 100.97 | 101.03 | 315,392 | -1.19(-1.16%) |
Dec 18, 2017 | 101.04 | 102.52 | 101.04 | 102.21 | 419,401 | +2.23(+2.23%) |
Dec 15, 2017 | 100.43 | 100.44 | 99.52 | 99.98 | 722,611 | -0.61(-0.61%) |
Dec 14, 2017 | 101.96 | 102.58 | 100.47 | 100.59 | 364,127 | -0.75(-0.74%) |
Dec 13, 2017 | 102.16 | 102.63 | 101.34 | 101.34 | 765,272 | -0.81(-0.80%) |
Dec 12, 2017 | 101.53 | 102.86 | 101.47 | 102.16 | 679,716 | +0.20(+0.20%) |
Dec 11, 2017 | 102.17 | 102.46 | 101.91 | 101.95 | 534,790 | +0.57(+0.57%) |
Dec 08, 2017 | 101.76 | 102.03 | 101.34 | 101.38 | 447,478 | +1.16(+1.16%) |
Dec 07, 2017 | 99.82 | 100.68 | 99.63 | 100.22 | 364,774 | +0.06(+0.06%) |
Dec 06, 2017 | 100.36 | 100.81 | 99.80 | 100.16 | 443,559 | +0.38(+0.38%) |
Dec 05, 2017 | 100.06 | 101.18 | 99.78 | 99.78 | 692,594 | -0.16(-0.16%) |
Dec 04, 2017 | 102.52 | 102.53 | 99.47 | 99.94 | 1,024,505 | -3.00(-2.91%) |
Dec 01, 2017 | 103.06 | 103.65 | 101.53 | 102.94 | 512,082 | -1.08(-1.04%) |
Nov 30, 2017 | 104.13 | 104.49 | 103.08 | 104.02 | 511,807 | +0.19(+0.18%) |
Nov 29, 2017 | 107.10 | 107.20 | 102.89 | 103.83 | 1,032,708 | -3.16(-2.95%) |
Nov 28, 2017 | 107.83 | 107.97 | 106.81 | 106.99 | 513,310 | -0.09(-0.09%) |
Nov 27, 2017 | 108.00 | 108.20 | 107.07 | 107.09 | 362,154 | -1.83(-1.68%) |
Nov 24, 2017 | 108.40 | 109.22 | 108.33 | 108.92 | 171,281 | +1.81(+1.69%) |
Nov 22, 2017 | 107.26 | 107.58 | 106.59 | 107.11 | 227,326 | +0.32(+0.30%) |
Nov 21, 2017 | 107.00 | 107.60 | 106.68 | 106.79 | 363,379 | +1.25(+1.19%) |
Nov 20, 2017 | 105.28 | 106.22 | 105.21 | 105.54 | 286,811 | +0.97(+0.93%) |
Nov 17, 2017 | 105.02 | 105.25 | 104.28 | 104.57 | 357,539 | -0.81(-0.77%) |
Nov 16, 2017 | 105.03 | 105.68 | 104.81 | 105.38 | 272,551 | +1.45(+1.39%) |
Nov 15, 2017 | 103.75 | 104.52 | 103.05 | 103.94 | 418,181 | -1.34(-1.27%) |
Nov 14, 2017 | 105.54 | 105.59 | 104.60 | 105.28 | 358,447 | -0.51(-0.48%) |
Nov 13, 2017 | 105.56 | 106.36 | 105.50 | 105.79 | 1,084,608 | +0.84(+0.80%) |
Nov 10, 2017 | 105.15 | 105.36 | 104.47 | 104.94 | 548,330 | +0.11(+0.11%) |
Nov 09, 2017 | 106.15 | 106.15 | 104.21 | 104.83 | 986,848 | -3.22(-2.98%) |
Nov 08, 2017 | 108.66 | 108.66 | 105.82 | 108.05 | 750,945 | -2.00(-1.82%) |
Nov 07, 2017 | 111.61 | 111.61 | 109.34 | 110.05 | 548,150 | -2.26(-2.01%) |
Nov 06, 2017 | 112.25 | 112.79 | 111.55 | 112.31 | 494,647 | -0.17(-0.15%) |
Nov 03, 2017 | 113.27 | 113.37 | 112.41 | 112.48 | 519,286 | +0.31(+0.27%) |
Nov 02, 2017 | 113.50 | 114.15 | 110.65 | 112.17 | 1,397,484 | -2.77(-2.41%) |
Nov 01, 2017 | 115.90 | 116.03 | 114.83 | 114.94 | 672,103 | +0.31(+0.27%) |
Oct 31, 2017 | 113.03 | 115.29 | 113.01 | 114.64 | 1,066,064 | +2.39(+2.13%) |
Oct 30, 2017 | 111.72 | 112.48 | 111.50 | 112.24 | 523,618 | +1.52(+1.38%) |
Oct 27, 2017 | 111.17 | 111.24 | 110.32 | 110.72 | 369,643 | +0.50(+0.45%) |
Oct 26, 2017 | 110.45 | 110.60 | 109.84 | 110.22 | 268,453 | +0.34(+0.31%) |
Oct 25, 2017 | 110.67 | 111.40 | 109.05 | 109.89 | 733,495 | +0.12(+0.11%) |
Oct 24, 2017 | 109.89 | 110.66 | 109.58 | 109.76 | 464,376 | +0.84(+0.77%) |
Oct 23, 2017 | 109.88 | 110.14 | 108.87 | 108.92 | 238,559 | -0.85(-0.78%) |
Oct 20, 2017 | 110.19 | 110.40 | 109.56 | 109.77 | 443,834 | -1.26(-1.13%) |
Oct 19, 2017 | 109.90 | 111.20 | 108.84 | 111.03 | 434,555 | -0.62(-0.56%) |
Oct 18, 2017 | 111.30 | 111.95 | 110.76 | 111.65 | 297,161 | +0.76(+0.68%) |
Oct 17, 2017 | 111.06 | 111.58 | 110.49 | 110.89 | 463,785 | -1.00(-0.89%) |
Oct 16, 2017 | 110.06 | 112.86 | 109.63 | 111.89 | 818,558 | +1.77(+1.61%) |
Oct 13, 2017 | 110.93 | 111.51 | 110.04 | 110.11 | 360,047 | -1.08(-0.97%) |
Oct 12, 2017 | 111.08 | 111.53 | 110.70 | 111.20 | 318,755 | -0.41(-0.37%) |
Oct 11, 2017 | 111.43 | 112.19 | 111.20 | 111.61 | 394,503 | +0.81(+0.73%) |
Oct 10, 2017 | 111.40 | 111.40 | 110.12 | 110.80 | 570,794 | +0.80(+0.73%) |
Oct 09, 2017 | 107.94 | 111.65 | 107.91 | 109.99 | 981,963 | +2.14(+1.98%) |
Oct 06, 2017 | 107.24 | 107.97 | 106.52 | 107.86 | 504,136 | -0.55(-0.50%) |
Oct 05, 2017 | 109.33 | 109.65 | 108.13 | 108.40 | 319,540 | -1.23(-1.12%) |
Oct 04, 2017 | 109.22 | 109.91 | 108.74 | 109.63 | 479,639 | +0.11(+0.11%) |
Oct 03, 2017 | 107.83 | 109.67 | 107.77 | 109.51 | 639,670 | +1.82(+1.69%) |
Oct 02, 2017 | 106.09 | 108.08 | 106.09 | 107.69 | 321,526 | +1.87(+1.77%) |
Sep 29, 2017 | 105.39 | 106.29 | 105.28 | 105.82 | 295,772 | +0.43(+0.41%) |
Sep 28, 2017 | 105.10 | 105.59 | 104.79 | 105.39 | 264,767 | -0.53(-0.50%) |
Sep 27, 2017 | 104.60 | 106.25 | 104.45 | 105.92 | 481,371 | +1.53(+1.47%) |
Sep 26, 2017 | 105.50 | 105.96 | 103.87 | 104.39 | 800,336 | -1.11(-1.05%) |
Sep 25, 2017 | 108.18 | 108.26 | 105.06 | 105.50 | 801,621 | -3.19(-2.94%) |
Sep 22, 2017 | 108.17 | 109.05 | 107.83 | 108.69 | 283,155 | -0.10(-0.09%) |
Sep 21, 2017 | 108.29 | 109.03 | 108.13 | 108.78 | 220,502 | +0.54(+0.50%) |
Sep 20, 2017 | 108.51 | 108.89 | 107.29 | 108.25 | 340,787 | -0.46(-0.42%) |
Sep 19, 2017 | 108.15 | 109.14 | 108.00 | 108.71 | 557,461 | +1.11(+1.03%) |
Sep 18, 2017 | 107.04 | 108.01 | 106.62 | 107.60 | 608,021 | +2.18(+2.07%) |
Sep 15, 2017 | 105.93 | 106.07 | 104.99 | 105.41 | 579,369 | +0.79(+0.75%) |
Sep 14, 2017 | 104.71 | 104.82 | 103.85 | 104.63 | 575,655 | +0.41(+0.40%) |
Sep 13, 2017 | 105.18 | 105.41 | 103.77 | 104.22 | 591,224 | -1.09(-1.04%) |
Sep 12, 2017 | 106.77 | 106.92 | 105.00 | 105.31 | 540,633 | -1.47(-1.38%) |
Sep 11, 2017 | 106.14 | 106.84 | 105.74 | 106.78 | 805,068 | +2.03(+1.94%) |
Sep 08, 2017 | 105.80 | 105.86 | 104.37 | 104.75 | 1,468,356 | +0.74(+0.71%) |
Sep 07, 2017 | 106.52 | 106.90 | 102.79 | 104.01 | 3,608,025 | -7.91(-7.07%) |
Sep 06, 2017 | 113.11 | 113.12 | 111.47 | 111.93 | 418,678 | +0.66(+0.59%) |
Sep 05, 2017 | 111.03 | 112.01 | 110.58 | 111.27 | 548,350 | -0.57(-0.51%) |
Sep 01, 2017 | 110.08 | 112.70 | 110.06 | 111.84 | 807,223 | +2.17(+1.98%) |
Aug 31, 2017 | 108.99 | 109.93 | 108.93 | 109.67 | 695,921 | -0.10(-0.10%) |
Aug 30, 2017 | 109.73 | 110.03 | 109.39 | 109.77 | 697,348 | +0.80(+0.74%) |
Aug 29, 2017 | 108.53 | 109.18 | 108.39 | 108.97 | 743,209 | -0.07(-0.06%) |
Aug 28, 2017 | 109.22 | 109.31 | 108.46 | 109.03 | 420,650 | -0.16(-0.15%) |
Aug 25, 2017 | 109.76 | 110.18 | 109.19 | 109.20 | 475,027 | -0.16(-0.15%) |
Aug 24, 2017 | 111.02 | 111.10 | 109.20 | 109.36 | 795,146 | -1.39(-1.25%) |
Aug 23, 2017 | 110.25 | 111.47 | 110.09 | 110.75 | 707,283 | +0.42(+0.38%) |
Aug 22, 2017 | 108.13 | 110.77 | 108.09 | 110.33 | 987,314 | +2.23(+2.06%) |
Aug 21, 2017 | 105.77 | 108.16 | 105.72 | 108.09 | 956,255 | +1.26(+1.18%) |
Aug 18, 2017 | 105.36 | 107.30 | 104.89 | 106.83 | 702,523 | +2.18(+2.09%) |
Aug 17, 2017 | 106.07 | 106.33 | 104.65 | 104.65 | 526,898 | -1.63(-1.53%) |
Aug 16, 2017 | 105.86 | 106.49 | 105.79 | 106.27 | 392,811 | +0.66(+0.63%) |
Aug 15, 2017 | 105.92 | 106.17 | 104.99 | 105.61 | 269,242 | +0.20(+0.19%) |
Aug 14, 2017 | 103.98 | 105.70 | 103.88 | 105.41 | 547,714 | +2.37(+2.30%) |
Aug 11, 2017 | 102.10 | 103.30 | 101.70 | 103.05 | 780,943 | -1.04(-1.00%) |
Aug 10, 2017 | 105.55 | 105.68 | 103.93 | 104.09 | 771,195 | -2.48(-2.33%) |
Aug 09, 2017 | 105.47 | 106.64 | 105.28 | 106.57 | 350,217 | +0.58(+0.54%) |
Aug 08, 2017 | 106.73 | 107.06 | 105.66 | 106.00 | 512,142 | +0.09(+0.09%) |
Aug 07, 2017 | 104.74 | 106.22 | 104.73 | 105.90 | 424,388 | +1.35(+1.29%) |
Aug 04, 2017 | 104.09 | 105.08 | 103.83 | 104.55 | 735,470 | +0.78(+0.75%) |
Aug 03, 2017 | 104.10 | 105.03 | 103.06 | 103.77 | 1,298,394 | -2.04(-1.93%) |
Aug 02, 2017 | 101.53 | 106.76 | 98.82 | 105.81 | 3,479,441 | +2.06(+1.98%) |
Aug 01, 2017 | 104.20 | 105.15 | 103.22 | 103.75 | 2,191,697 | +3.00(+2.98%) |
Jul 31, 2017 | 101.27 | 101.54 | 99.59 | 100.76 | 944,191 | -0.55(-0.55%) |
Jul 28, 2017 | 100.45 | 102.49 | 100.23 | 101.31 | 1,177,969 | +1.66(+1.66%) |
Jul 27, 2017 | 101.25 | 101.28 | 98.67 | 99.66 | 1,633,803 | -1.31(-1.30%) |
Jul 26, 2017 | 98.55 | 101.21 | 98.55 | 100.97 | 1,465,361 | +3.84(+3.95%) |
Jul 25, 2017 | 96.88 | 97.14 | 96.01 | 97.13 | 1,039,055 | -0.21(-0.22%) |
Jul 24, 2017 | 95.98 | 97.46 | 95.80 | 97.34 | 1,096,249 | +1.53(+1.60%) |
Jul 21, 2017 | 95.11 | 95.98 | 94.07 | 95.80 | 1,086,680 | +0.03(+0.03%) |
Jul 20, 2017 | 94.98 | 95.86 | 94.45 | 95.78 | 1,588,253 | +2.27(+2.43%) |
Jul 19, 2017 | 91.23 | 93.51 | 91.22 | 93.51 | 1,600,239 | +2.37(+2.60%) |
Jul 18, 2017 | 89.61 | 91.16 | 89.50 | 91.14 | 866,764 | +1.34(+1.49%) |
Jul 17, 2017 | 89.41 | 90.02 | 89.23 | 89.80 | 529,409 | -0.14(-0.16%) |
Jul 14, 2017 | 88.83 | 90.04 | 88.52 | 89.94 | 536,196 | +1.09(+1.23%) |
Jul 13, 2017 | 88.63 | 89.08 | 88.30 | 88.85 | 538,237 | -0.11(-0.13%) |
Jul 12, 2017 | 86.66 | 89.25 | 86.57 | 88.97 | 1,456,189 | +2.19(+2.53%) |
Jul 11, 2017 | 85.58 | 87.01 | 85.32 | 86.77 | 1,180,461 | +1.99(+2.35%) |
Jul 10, 2017 | 82.46 | 85.17 | 83.03 | 84.78 | 441,258 | +2.32(+2.81%) |
Jul 07, 2017 | 81.69 | 82.67 | 81.48 | 82.46 | 380,334 | +0.37(+0.46%) |
Jul 06, 2017 | 81.88 | 82.33 | 81.49 | 82.09 | 391,785 | -0.57(-0.68%) |
Jul 05, 2017 | 81.41 | 82.83 | 80.82 | 82.65 | 710,474 | +0.46(+0.56%) |
Jul 03, 2017 | 82.70 | 83.29 | 82.19 | 82.19 | 417,088 | -0.20(-0.24%) |
Jun 30, 2017 | 82.99 | 83.28 | 82.25 | 82.39 | 368,200 | +0.07(+0.08%) |
Jun 29, 2017 | 82.75 | 82.80 | 81.64 | 82.33 | 632,904 | -1.74(-2.07%) |
Jun 28, 2017 | 83.52 | 84.21 | 83.21 | 84.07 | 475,978 | +0.44(+0.53%) |
Jun 27, 2017 | 84.59 | 84.59 | 83.56 | 83.63 | 366,778 | -1.46(-1.71%) |
Jun 26, 2017 | 85.60 | 86.12 | 84.68 | 85.09 | 266,871 | -0.34(-0.39%) |
Jun 23, 2017 | 85.23 | 85.56 | 84.63 | 85.42 | 284,775 | -0.20(-0.23%) |
Jun 22, 2017 | 85.32 | 86.11 | 85.14 | 85.62 | 247,487 | +0.20(+0.24%) |
Jun 21, 2017 | 85.35 | 85.62 | 84.87 | 85.42 | 250,861 | +0.42(+0.50%) |
Jun 20, 2017 | 85.66 | 85.81 | 84.88 | 85.00 | 377,449 | -1.00(-1.16%) |
Jun 19, 2017 | 85.52 | 86.14 | 85.31 | 86.00 | 581,789 | +1.68(+1.99%) |
Jun 16, 2017 | 84.82 | 85.08 | 84.16 | 84.32 | 433,030 | +0.46(+0.55%) |
Jun 15, 2017 | 82.20 | 83.98 | 81.76 | 83.86 | 867,407 | -0.83(-0.98%) |
Jun 14, 2017 | 84.98 | 85.09 | 84.19 | 84.69 | 414,911 | +0.22(+0.26%) |
Jun 13, 2017 | 85.10 | 85.24 | 84.21 | 84.47 | 612,022 | +0.42(+0.50%) |
Jun 12, 2017 | 85.27 | 85.34 | 83.75 | 84.05 | 1,066,645 | -1.63(-1.90%) |
Jun 09, 2017 | 87.78 | 88.07 | 85.40 | 85.68 | 886,731 | -2.30(-2.61%) |
Jun 08, 2017 | 87.84 | 88.05 | 86.89 | 87.98 | 511,099 | +1.23(+1.41%) |
Jun 07, 2017 | 86.59 | 87.15 | 86.24 | 86.75 | 428,962 | +0.06(+0.07%) |
Jun 06, 2017 | 86.21 | 87.30 | 86.13 | 86.70 | 342,455 | +0.07(+0.08%) |
Jun 05, 2017 | 86.32 | 86.82 | 86.22 | 86.63 | 363,901 | -0.14(-0.17%) |
Jun 02, 2017 | 86.62 | 87.01 | 85.73 | 86.77 | 795,711 | +1.91(+2.25%) |
Jun 01, 2017 | 83.52 | 85.34 | 83.42 | 84.87 | 817,986 | +1.80(+2.17%) |
May 31, 2017 | 82.67 | 83.08 | 82.19 | 83.07 | 441,369 | +1.18(+1.44%) |
May 30, 2017 | 81.68 | 82.15 | 81.61 | 81.89 | 463,548 | -0.01(-0.01%) |
May 26, 2017 | 81.43 | 82.00 | 81.42 | 81.90 | 470,336 | -0.19(-0.23%) |
May 25, 2017 | 81.53 | 82.15 | 81.53 | 82.09 | 400,016 | +0.58(+0.72%) |
May 24, 2017 | 80.88 | 81.66 | 80.78 | 81.50 | 643,395 | +0.29(+0.35%) |
May 23, 2017 | 80.49 | 81.32 | 80.42 | 81.22 | 754,365 | +0.42(+0.52%) |
May 22, 2017 | 79.94 | 80.86 | 79.92 | 80.80 | 416,306 | +0.98(+1.22%) |
May 19, 2017 | 80.14 | 80.39 | 79.55 | 79.82 | 650,070 | -0.85(-1.06%) |
May 18, 2017 | 79.08 | 81.01 | 78.86 | 80.67 | 456,457 | +1.39(+1.75%) |
May 17, 2017 | 81.25 | 81.44 | 79.24 | 79.28 | 781,966 | -1.74(-2.15%) |
May 16, 2017 | 81.03 | 81.59 | 80.86 | 81.03 | 466,859 | -0.30(-0.37%) |
May 15, 2017 | 80.73 | 81.54 | 80.66 | 81.32 | 506,486 | +0.74(+0.92%) |
May 12, 2017 | 79.08 | 80.84 | 79.02 | 80.58 | 593,969 | +1.10(+1.39%) |
May 11, 2017 | 79.30 | 79.78 | 78.69 | 79.48 | 677,475 | -0.98(-1.21%) |
May 10, 2017 | 80.55 | 80.88 | 80.33 | 80.46 | 608,033 | -0.44(-0.54%) |
May 09, 2017 | 79.98 | 81.91 | 79.98 | 80.90 | 1,387,947 | +1.67(+2.10%) |
May 08, 2017 | 78.67 | 79.47 | 78.23 | 79.23 | 919,205 | +0.23(+0.29%) |
May 05, 2017 | 78.24 | 79.05 | 77.98 | 79.00 | 821,056 | +0.98(+1.25%) |
May 04, 2017 | 75.32 | 78.30 | 75.21 | 78.03 | 1,944,324 | +5.21(+7.16%) |
May 03, 2017 | 72.18 | 72.90 | 72.16 | 72.82 | 838,508 | +0.44(+0.61%) |
May 02, 2017 | 72.62 | 72.73 | 71.94 | 72.38 | 501,426 | -0.14(-0.20%) |
May 01, 2017 | 72.46 | 72.68 | 72.08 | 72.52 | 313,384 | +0.49(+0.68%) |
Apr 28, 2017 | 72.32 | 72.62 | 72.01 | 72.03 | 293,879 | -0.40(-0.56%) |
Apr 27, 2017 | 72.48 | 72.62 | 72.02 | 72.43 | 402,512 | +0.69(+0.96%) |
Apr 26, 2017 | 71.72 | 72.14 | 71.61 | 71.74 | 484,625 | +0.72(+1.01%) |
Apr 25, 2017 | 70.53 | 71.29 | 70.49 | 71.03 | 738,123 | +0.78(+1.10%) |
Apr 24, 2017 | 69.82 | 70.42 | 69.34 | 70.25 | 1,007,931 | +2.41(+3.56%) |
Apr 21, 2017 | 68.31 | 68.31 | 67.80 | 67.84 | 330,085 | -0.56(-0.81%) |
Apr 20, 2017 | 69.28 | 69.38 | 68.39 | 68.39 | 520,338 | +0.13(+0.20%) |
Apr 19, 2017 | 68.52 | 68.75 | 68.19 | 68.26 | 913,244 | +0.64(+0.95%) |
Apr 18, 2017 | 67.57 | 68.04 | 67.39 | 67.62 | 331,736 | -0.70(-1.02%) |
Apr 17, 2017 | 67.88 | 68.53 | 67.86 | 68.31 | 250,918 | +0.66(+0.98%) |
Apr 13, 2017 | 68.46 | 68.73 | 66.94 | 67.65 | 511,076 | -0.99(-1.44%) |
Apr 12, 2017 | 68.80 | 68.91 | 68.54 | 68.64 | 470,124 | -0.17(-0.25%) |
Apr 11, 2017 | 69.04 | 69.24 | 68.30 | 68.81 | 443,886 | -0.09(-0.13%) |
Apr 10, 2017 | 68.86 | 69.21 | 68.79 | 68.90 | 303,962 | +0.04(+0.06%) |
Apr 07, 2017 | 69.07 | 69.21 | 68.86 | 68.86 | 408,326 | -0.69(-0.99%) |
Apr 06, 2017 | 69.79 | 69.84 | 69.43 | 69.55 | 344,325 | +0.18(+0.26%) |
Apr 05, 2017 | 70.41 | 70.53 | 69.34 | 69.37 | 536,759 | -1.13(-1.60%) |
Apr 04, 2017 | 70.61 | 70.80 | 70.34 | 70.50 | 565,371 | -0.12(-0.16%) |