Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 132.40 | 132.40 | 132.40 | 0 | +1.85(+1.42%) | |
Mar 28, 2018 | 131.42 | 132.17 | 129.50 | 130.55 | 381,136 | -0.92(-0.70%) |
Mar 27, 2018 | 135.82 | 135.90 | 130.71 | 131.47 | 328,870 | -3.52(-2.61%) |
Mar 26, 2018 | 134.25 | 135.26 | 132.94 | 134.99 | 424,014 | +2.34(+1.76%) |
Mar 23, 2018 | 135.44 | 138.30 | 132.41 | 132.65 | 334,237 | -1.79(-1.33%) |
Mar 22, 2018 | 138.01 | 138.25 | 134.38 | 134.44 | 213,825 | -4.59(-3.30%) |
Mar 21, 2018 | 139.41 | 140.02 | 138.63 | 139.03 | 326,464 | -0.67(-0.48%) |
Mar 20, 2018 | 137.06 | 139.97 | 137.06 | 139.70 | 447,391 | +2.89(+2.11%) |
Mar 19, 2018 | 136.64 | 137.13 | 134.66 | 136.81 | 147,842 | -0.43(-0.31%) |
Mar 16, 2018 | 136.92 | 137.74 | 136.20 | 137.24 | 496,288 | +0.76(+0.56%) |
Mar 15, 2018 | 136.47 | 137.31 | 135.43 | 136.47 | 212,019 | +0.01(+0.01%) |
Mar 14, 2018 | 136.36 | 137.37 | 134.72 | 136.47 | 269,855 | +0.55(+0.40%) |
Mar 13, 2018 | 136.83 | 137.44 | 135.47 | 135.92 | 185,531 | -0.37(-0.27%) |
Mar 12, 2018 | 137.42 | 137.42 | 135.23 | 136.29 | 204,665 | -0.70(-0.51%) |
Mar 09, 2018 | 133.55 | 137.42 | 133.30 | 136.99 | 462,508 | +4.29(+3.23%) |
Mar 08, 2018 | 132.35 | 133.11 | 131.10 | 132.69 | 283,764 | +0.72(+0.55%) |
Mar 07, 2018 | 132.60 | 131.97 | 472,284 | +0.95(+0.72%) | ||
Mar 06, 2018 | 129.46 | 131.36 | 128.77 | 131.02 | 353,133 | +1.98(+1.53%) |
Mar 05, 2018 | 127.06 | 129.62 | 126.80 | 129.04 | 388,143 | +1.35(+1.05%) |
Mar 02, 2018 | 125.23 | 127.82 | 124.67 | 127.70 | 406,438 | +1.40(+1.11%) |
Mar 01, 2018 | 127.62 | 128.51 | 124.63 | 126.29 | 267,247 | -0.80(-0.63%) |
Feb 28, 2018 | 130.33 | 130.33 | 127.09 | 127.09 | 279,924 | -2.55(-1.96%) |
Feb 27, 2018 | 131.90 | 132.56 | 129.46 | 129.64 | 308,566 | -2.10(-1.59%) |
Feb 26, 2018 | 131.03 | 131.92 | 129.76 | 131.74 | 279,339 | +1.45(+1.11%) |
Feb 23, 2018 | 128.90 | 130.33 | 128.54 | 130.29 | 237,465 | +1.97(+1.54%) |
Feb 22, 2018 | 127.75 | 129.36 | 127.51 | 128.32 | 207,493 | +0.94(+0.74%) |
Feb 21, 2018 | 126.89 | 130.06 | 126.89 | 127.38 | 322,798 | +0.26(+0.20%) |
Feb 20, 2018 | 126.63 | 127.96 | 126.22 | 127.12 | 199,240 | -0.48(-0.38%) |
Feb 16, 2018 | 127.60 | 127.60 | 127.60 | 0 | +0.36(+0.28%) | |
Feb 15, 2018 | 126.35 | 127.31 | 125.17 | 127.24 | 200,556 | +1.78(+1.42%) |
Feb 14, 2018 | 123.18 | 125.52 | 121.96 | 125.46 | 213,891 | +1.89(+1.53%) |
Feb 13, 2018 | 122.91 | 124.20 | 121.40 | 123.56 | 338,972 | +0.34(+0.28%) |
Feb 12, 2018 | 122.36 | 124.83 | 121.67 | 123.22 | 330,010 | +1.61(+1.32%) |
Feb 09, 2018 | 124.95 | 125.21 | 118.36 | 121.61 | 529,436 | -1.69(-1.37%) |
Feb 08, 2018 | 127.53 | 128.02 | 123.25 | 123.30 | 400,628 | -3.67(-2.89%) |
Feb 07, 2018 | 125.95 | 128.26 | 125.81 | 126.97 | 299,335 | +1.07(+0.85%) |
Feb 06, 2018 | 123.18 | 126.98 | 121.44 | 125.90 | 485,598 | -1.65(-1.30%) |
Feb 05, 2018 | 130.48 | 132.20 | 125.97 | 127.56 | 181,420 | -4.49(-3.40%) |
Feb 02, 2018 | 133.93 | 133.97 | 131.77 | 132.04 | 362,798 | -2.25(-1.67%) |
Feb 01, 2018 | 133.04 | 134.90 | 131.81 | 134.29 | 316,430 | +0.99(+0.75%) |
Jan 31, 2018 | 135.33 | 137.41 | 132.62 | 133.30 | 589,642 | -0.90(-0.67%) |
Jan 30, 2018 | 137.79 | 137.79 | 135.38 | 134.20 | 738,785 | +3.52(+2.69%) |
Jan 29, 2018 | 132.04 | 133.03 | 130.62 | 130.68 | 239,236 | -1.64(-1.24%) |
Jan 26, 2018 | 131.04 | 133.01 | 130.31 | 132.32 | 317,701 | +1.50(+1.14%) |
Jan 25, 2018 | 129.11 | 130.90 | 128.48 | 130.83 | 406,912 | +2.43(+1.90%) |
Jan 24, 2018 | 128.49 | 129.27 | 127.86 | 128.39 | 222,711 | +0.47(+0.37%) |
Jan 23, 2018 | 127.80 | 128.42 | 126.99 | 127.92 | 218,162 | -0.02(-0.01%) |
Jan 22, 2018 | 128.33 | 129.24 | 126.43 | 127.94 | 231,131 | -0.60(-0.46%) |
Jan 19, 2018 | 127.63 | 128.63 | 127.46 | 128.53 | 119,498 | +1.53(+1.21%) |
Jan 18, 2018 | 127.24 | 128.09 | 126.89 | 127.00 | 224,255 | +0.17(+0.13%) |
Jan 17, 2018 | 127.76 | 127.76 | 126.56 | 126.83 | 254,958 | -0.29(-0.23%) |
Jan 16, 2018 | 127.99 | 128.73 | 126.52 | 127.12 | 282,031 | +0.02(+0.01%) |
Jan 12, 2018 | 127.10 | 127.10 | 127.10 | 0 | +0.06(+0.05%) | |
Jan 11, 2018 | 125.28 | 127.07 | 125.16 | 127.04 | 189,966 | +2.02(+1.61%) |
Jan 10, 2018 | 125.39 | 125.39 | 123.93 | 125.02 | 284,948 | -0.76(-0.60%) |
Jan 09, 2018 | 125.25 | 127.31 | 125.25 | 125.78 | 257,986 | +0.73(+0.59%) |
Jan 08, 2018 | 124.62 | 125.70 | 124.18 | 125.05 | 289,567 | +0.21(+0.17%) |
Jan 05, 2018 | 125.41 | 125.43 | 123.89 | 124.83 | 184,218 | -0.24(-0.19%) |
Jan 04, 2018 | 123.73 | 125.30 | 123.73 | 125.08 | 423,117 | +1.97(+1.60%) |
Jan 03, 2018 | 121.62 | 123.20 | 121.51 | 123.10 | 406,654 | +1.10(+0.90%) |
Jan 02, 2018 | 122.94 | 122.94 | 121.19 | 122.00 | 477,070 | -0.27(-0.22%) |
Dec 29, 2017 | 122.27 | 122.27 | 122.27 | 0 | -0.49(-0.40%) | |
Dec 28, 2017 | 123.06 | 123.06 | 121.95 | 122.76 | 236,108 | +0.26(+0.21%) |
Dec 27, 2017 | 122.31 | 122.93 | 121.99 | 122.50 | 144,756 | +0.19(+0.15%) |
Dec 26, 2017 | 121.96 | 122.67 | 121.20 | 122.31 | 126,837 | -0.05(-0.04%) |
Dec 22, 2017 | 123.22 | 123.22 | 121.22 | 122.36 | 139,732 | -0.83(-0.68%) |
Dec 21, 2017 | 123.01 | 123.66 | 122.40 | 123.19 | 354,861 | +0.43(+0.35%) |
Dec 20, 2017 | 122.60 | 123.07 | 122.13 | 122.76 | 151,898 | +0.34(+0.28%) |
Dec 19, 2017 | 122.58 | 122.59 | 121.44 | 122.42 | 140,998 | +0.18(+0.14%) |
Dec 18, 2017 | 122.52 | 123.21 | 121.61 | 122.24 | 255,499 | +0.69(+0.56%) |
Dec 15, 2017 | 120.30 | 122.57 | 120.30 | 121.56 | 479,736 | +1.82(+1.52%) |
Dec 14, 2017 | 120.99 | 121.49 | 119.55 | 119.74 | 240,094 | -1.09(-0.91%) |
Dec 13, 2017 | 121.42 | 122.17 | 120.69 | 120.83 | 189,749 | -0.84(-0.69%) |
Dec 12, 2017 | 122.58 | 122.78 | 121.31 | 121.68 | 218,339 | -0.91(-0.74%) |
Dec 11, 2017 | 122.94 | 123.60 | 122.35 | 122.58 | 168,109 | -0.30(-0.25%) |
Dec 08, 2017 | 123.09 | 123.33 | 122.60 | 122.89 | 191,200 | +0.31(+0.26%) |
Dec 07, 2017 | 122.48 | 123.83 | 122.27 | 122.57 | 263,050 | +0.29(+0.23%) |
Dec 06, 2017 | 122.81 | 123.44 | 122.03 | 122.29 | 316,932 | -0.80(-0.65%) |
Dec 05, 2017 | 124.12 | 124.19 | 122.94 | 123.08 | 310,821 | -0.69(-0.55%) |
Dec 04, 2017 | 125.30 | 125.30 | 123.49 | 123.77 | 274,036 | -0.37(-0.30%) |
Dec 01, 2017 | 125.00 | 125.63 | 122.48 | 124.14 | 322,310 | -1.46(-1.17%) |
Nov 30, 2017 | 122.76 | 125.72 | 122.42 | 125.60 | 469,510 | +2.84(+2.32%) |
Nov 29, 2017 | 122.99 | 123.56 | 122.21 | 122.76 | 228,404 | -0.09(-0.07%) |
Nov 28, 2017 | 121.57 | 123.01 | 121.09 | 122.85 | 243,997 | +1.64(+1.35%) |
Nov 27, 2017 | 121.31 | 122.00 | 120.63 | 121.21 | 367,105 | +0.13(+0.11%) |
Nov 24, 2017 | 120.96 | 121.18 | 120.42 | 121.08 | 79,784 | +0.35(+0.29%) |
Nov 22, 2017 | 120.82 | 121.35 | 120.20 | 120.73 | 139,133 | +0.18(+0.15%) |
Nov 21, 2017 | 117.81 | 120.89 | 117.81 | 120.56 | 318,384 | +0.99(+0.83%) |
Nov 20, 2017 | 119.26 | 119.85 | 118.37 | 119.56 | 166,645 | +0.87(+0.73%) |
Nov 17, 2017 | 118.29 | 119.09 | 117.28 | 118.69 | 183,005 | +0.00(+0.00%) |
Nov 16, 2017 | 117.71 | 118.88 | 117.64 | 118.69 | 185,575 | +1.54(+1.31%) |
Nov 15, 2017 | 117.74 | 118.03 | 116.92 | 117.15 | 132,066 | -1.10(-0.93%) |
Nov 14, 2017 | 118.03 | 118.51 | 117.65 | 118.26 | 160,602 | -0.30(-0.25%) |
Nov 13, 2017 | 118.00 | 119.12 | 117.90 | 118.55 | 248,989 | -0.06(-0.05%) |
Nov 10, 2017 | 118.00 | 119.07 | 117.82 | 118.61 | 188,004 | +0.68(+0.57%) |
Nov 09, 2017 | 117.66 | 118.03 | 116.81 | 117.93 | 174,155 | -0.68(-0.58%) |
Nov 08, 2017 | 118.11 | 118.71 | 117.34 | 118.62 | 239,911 | +0.51(+0.43%) |
Nov 07, 2017 | 118.39 | 118.65 | 117.67 | 118.11 | 199,872 | -0.36(-0.30%) |
Nov 06, 2017 | 118.26 | 119.12 | 117.89 | 118.47 | 146,025 | +0.06(+0.05%) |
Nov 03, 2017 | 119.03 | 119.28 | 118.21 | 118.41 | 410,514 | -0.62(-0.52%) |
Nov 02, 2017 | 118.59 | 119.28 | 117.82 | 119.03 | 259,628 | +0.42(+0.35%) |
Nov 01, 2017 | 119.89 | 119.89 | 118.13 | 118.62 | 276,661 | -0.17(-0.14%) |
Oct 31, 2017 | 118.92 | 119.22 | 118.66 | 118.78 | 366,545 | +0.23(+0.20%) |
Oct 30, 2017 | 119.08 | 119.08 | 117.74 | 118.55 | 276,110 | -0.42(-0.35%) |
Oct 27, 2017 | 119.32 | 119.32 | 117.55 | 118.97 | 370,435 | -0.74(-0.62%) |
Oct 26, 2017 | 118.07 | 119.85 | 117.18 | 119.71 | 502,764 | +2.01(+1.71%) |
Oct 25, 2017 | 117.07 | 117.83 | 116.35 | 117.70 | 450,260 | +0.15(+0.13%) |
Oct 24, 2017 | 116.10 | 117.72 | 116.08 | 117.55 | 268,883 | +1.98(+1.72%) |
Oct 23, 2017 | 116.39 | 116.63 | 115.49 | 115.57 | 167,356 | -0.95(-0.82%) |
Oct 20, 2017 | 116.03 | 116.55 | 115.57 | 116.52 | 287,571 | +1.05(+0.91%) |
Oct 19, 2017 | 114.88 | 115.50 | 114.17 | 115.48 | 239,869 | +0.10(+0.09%) |
Oct 18, 2017 | 115.85 | 116.23 | 115.31 | 115.38 | 432,714 | +0.31(+0.27%) |
Oct 17, 2017 | 112.95 | 115.67 | 112.04 | 115.07 | 631,235 | -0.80(-0.69%) |
Oct 16, 2017 | 116.04 | 116.24 | 115.33 | 115.87 | 339,960 | +0.50(+0.43%) |
Oct 13, 2017 | 115.60 | 116.36 | 115.12 | 115.37 | 228,985 | +0.33(+0.29%) |
Oct 12, 2017 | 113.84 | 115.39 | 113.83 | 115.03 | 323,260 | +1.20(+1.06%) |
Oct 11, 2017 | 113.85 | 114.50 | 113.44 | 113.83 | 335,461 | +0.16(+0.14%) |
Oct 10, 2017 | 114.41 | 114.41 | 113.41 | 113.67 | 265,667 | -0.06(-0.06%) |
Oct 09, 2017 | 114.59 | 114.95 | 113.63 | 113.74 | 309,606 | -0.69(-0.61%) |
Oct 06, 2017 | 114.05 | 114.45 | 113.29 | 114.43 | 326,878 | +0.12(+0.10%) |
Oct 05, 2017 | 115.06 | 115.86 | 113.87 | 114.31 | 201,950 | -0.54(-0.47%) |
Oct 04, 2017 | 114.05 | 115.20 | 113.80 | 114.85 | 342,400 | +1.05(+0.93%) |
Oct 03, 2017 | 113.46 | 114.04 | 113.17 | 113.80 | 619,197 | +0.35(+0.31%) |
Oct 02, 2017 | 112.62 | 113.45 | 112.22 | 113.44 | 738,891 | +1.24(+1.10%) |
Sep 29, 2017 | 112.92 | 113.17 | 112.17 | 112.21 | 445,308 | -0.78(-0.69%) |
Sep 28, 2017 | 113.47 | 113.47 | 112.45 | 112.98 | 300,804 | -0.63(-0.55%) |
Sep 27, 2017 | 114.27 | 114.54 | 113.20 | 113.61 | 258,983 | -0.11(-0.10%) |
Sep 26, 2017 | 114.39 | 115.04 | 113.62 | 113.72 | 260,956 | -0.43(-0.38%) |
Sep 25, 2017 | 113.65 | 114.59 | 113.31 | 114.16 | 237,061 | +0.42(+0.37%) |
Sep 22, 2017 | 113.82 | 114.10 | 113.55 | 113.73 | 615,782 | -0.03(-0.02%) |
Sep 21, 2017 | 113.79 | 114.28 | 113.11 | 113.76 | 351,748 | +0.05(+0.05%) |
Sep 20, 2017 | 114.18 | 114.64 | 113.57 | 113.70 | 395,801 | -0.24(-0.21%) |
Sep 19, 2017 | 114.15 | 114.49 | 113.67 | 113.94 | 224,238 | -0.14(-0.12%) |
Sep 18, 2017 | 112.58 | 114.27 | 112.42 | 114.08 | 166,855 | +1.76(+1.57%) |
Sep 15, 2017 | 111.31 | 112.37 | 111.31 | 112.32 | 379,917 | +0.71(+0.64%) |
Sep 14, 2017 | 111.04 | 111.75 | 110.52 | 111.61 | 240,368 | +0.56(+0.51%) |
Sep 13, 2017 | 112.28 | 112.42 | 110.87 | 111.04 | 249,761 | -1.37(-1.22%) |
Sep 12, 2017 | 111.89 | 112.89 | 111.71 | 112.41 | 222,222 | +0.91(+0.82%) |
Sep 11, 2017 | 112.01 | 112.49 | 110.94 | 111.50 | 191,245 | +0.14(+0.12%) |
Sep 08, 2017 | 108.75 | 111.36 | 108.70 | 111.36 | 312,198 | +2.26(+2.07%) |
Sep 07, 2017 | 108.47 | 109.14 | 107.25 | 109.09 | 185,656 | +0.79(+0.73%) |
Sep 06, 2017 | 108.54 | 108.76 | 107.60 | 108.30 | 172,917 | +0.00(+0.00%) |
Sep 05, 2017 | 108.48 | 109.06 | 107.52 | 108.30 | 210,263 | -0.50(-0.46%) |
Sep 01, 2017 | 109.18 | 109.70 | 108.80 | 108.80 | 172,869 | +0.18(+0.17%) |
Aug 31, 2017 | 107.55 | 108.76 | 107.14 | 108.61 | 252,191 | +1.53(+1.43%) |
Aug 30, 2017 | 106.28 | 107.32 | 106.20 | 107.08 | 154,905 | +0.66(+0.62%) |
Aug 29, 2017 | 105.67 | 106.62 | 105.67 | 106.41 | 128,587 | +0.17(+0.16%) |
Aug 28, 2017 | 106.23 | 106.46 | 105.51 | 106.25 | 150,814 | +0.48(+0.45%) |
Aug 25, 2017 | 105.58 | 105.93 | 105.29 | 105.77 | 132,779 | +0.76(+0.72%) |
Aug 24, 2017 | 105.67 | 105.67 | 104.72 | 105.01 | 142,523 | -0.18(-0.17%) |
Aug 23, 2017 | 105.36 | 105.92 | 105.17 | 105.19 | 127,647 | -0.70(-0.66%) |
Aug 22, 2017 | 105.08 | 105.97 | 104.65 | 105.89 | 124,890 | +1.13(+1.08%) |
Aug 21, 2017 | 104.31 | 104.83 | 104.04 | 104.76 | 192,516 | +0.42(+0.40%) |
Aug 18, 2017 | 104.46 | 105.20 | 101.84 | 104.34 | 192,280 | -0.58(-0.55%) |
Aug 17, 2017 | 107.14 | 107.43 | 104.92 | 104.93 | 240,507 | -2.49(-2.32%) |
Aug 16, 2017 | 106.68 | 107.69 | 106.62 | 107.42 | 178,982 | +1.03(+0.96%) |
Aug 15, 2017 | 106.08 | 106.53 | 105.87 | 106.40 | 178,108 | +0.40(+0.37%) |
Aug 14, 2017 | 105.19 | 106.11 | 105.12 | 106.00 | 162,345 | +1.51(+1.44%) |
Aug 11, 2017 | 104.17 | 105.00 | 104.17 | 104.49 | 208,118 | +0.07(+0.07%) |
Aug 10, 2017 | 106.39 | 106.47 | 104.34 | 104.42 | 331,021 | -2.51(-2.35%) |
Aug 09, 2017 | 107.85 | 107.94 | 106.81 | 106.93 | 244,981 | -1.09(-1.01%) |
Aug 08, 2017 | 107.97 | 108.49 | 107.46 | 108.02 | 253,010 | -0.13(-0.12%) |
Aug 07, 2017 | 107.31 | 108.31 | 107.29 | 108.15 | 212,969 | +0.80(+0.74%) |
Aug 04, 2017 | 107.04 | 107.61 | 106.77 | 107.36 | 118,841 | +0.47(+0.44%) |
Aug 03, 2017 | 106.70 | 106.89 | 106.17 | 106.89 | 182,356 | +0.23(+0.22%) |
Aug 02, 2017 | 106.78 | 106.93 | 105.71 | 106.65 | 467,608 | -0.12(-0.11%) |
Aug 01, 2017 | 107.86 | 108.26 | 106.42 | 106.78 | 569,201 | -0.88(-0.81%) |
Jul 31, 2017 | 108.05 | 108.31 | 107.56 | 107.65 | 300,515 | -0.06(-0.06%) |
Jul 28, 2017 | 106.44 | 107.97 | 104.70 | 107.72 | 353,873 | +0.99(+0.93%) |
Jul 27, 2017 | 108.59 | 108.97 | 105.38 | 106.73 | 615,532 | -1.39(-1.28%) |
Jul 26, 2017 | 104.66 | 109.08 | 104.66 | 108.11 | 656,997 | +3.60(+3.45%) |
Jul 25, 2017 | 105.82 | 106.28 | 104.11 | 104.51 | 566,568 | -0.68(-0.65%) |
Jul 24, 2017 | 105.22 | 105.33 | 104.77 | 105.19 | 278,355 | -0.08(-0.08%) |
Jul 21, 2017 | 105.17 | 105.87 | 104.97 | 105.28 | 249,599 | -0.30(-0.28%) |
Jul 20, 2017 | 105.29 | 106.21 | 104.65 | 105.57 | 260,034 | -0.12(-0.11%) |
Jul 19, 2017 | 104.81 | 105.69 | 104.61 | 105.69 | 213,157 | +0.97(+0.93%) |
Jul 18, 2017 | 105.17 | 105.51 | 104.61 | 104.72 | 216,487 | -0.76(-0.72%) |
Jul 17, 2017 | 105.17 | 106.04 | 104.68 | 105.48 | 243,548 | +0.23(+0.22%) |
Jul 14, 2017 | 104.57 | 105.67 | 104.50 | 105.25 | 386,640 | +0.69(+0.66%) |
Jul 13, 2017 | 105.64 | 105.75 | 104.29 | 104.56 | 261,132 | -0.99(-0.94%) |
Jul 12, 2017 | 105.62 | 106.40 | 105.19 | 105.55 | 465,838 | +0.82(+0.78%) |
Jul 11, 2017 | 104.77 | 104.94 | 104.11 | 104.72 | 260,524 | -0.18(-0.18%) |
Jul 10, 2017 | 104.94 | 105.47 | 104.67 | 104.91 | 232,599 | -0.17(-0.17%) |
Jul 07, 2017 | 103.84 | 105.40 | 103.55 | 105.08 | 189,625 | +1.34(+1.30%) |
Jul 06, 2017 | 104.25 | 105.17 | 103.58 | 103.74 | 673,654 | -0.74(-0.71%) |
Jul 05, 2017 | 104.80 | 105.15 | 104.07 | 104.48 | 379,577 | -0.03(-0.03%) |
Jul 03, 2017 | 104.49 | 105.58 | 103.91 | 104.51 | 174,818 | +0.46(+0.44%) |
Jun 30, 2017 | 103.14 | 104.46 | 102.99 | 104.05 | 398,157 | +1.33(+1.29%) |
Jun 29, 2017 | 103.83 | 103.83 | 102.17 | 102.73 | 304,695 | -0.92(-0.89%) |
Jun 28, 2017 | 103.26 | 103.84 | 102.96 | 103.65 | 387,501 | +1.00(+0.98%) |
Jun 27, 2017 | 103.66 | 103.87 | 102.64 | 102.64 | 275,546 | -1.02(-0.99%) |
Jun 26, 2017 | 104.14 | 104.20 | 103.25 | 103.67 | 243,024 | -0.10(-0.10%) |
Jun 23, 2017 | 102.66 | 103.89 | 102.39 | 103.77 | 462,902 | +1.07(+1.04%) |
Jun 22, 2017 | 102.31 | 102.78 | 101.99 | 102.70 | 244,631 | +0.40(+0.40%) |
Jun 21, 2017 | 103.53 | 103.70 | 102.12 | 102.29 | 313,845 | -1.42(-1.37%) |
Jun 20, 2017 | 105.38 | 105.83 | 103.57 | 103.71 | 309,934 | -2.01(-1.90%) |
Jun 19, 2017 | 104.93 | 105.82 | 104.24 | 105.72 | 271,134 | +1.49(+1.43%) |
Jun 16, 2017 | 103.79 | 104.52 | 103.58 | 104.23 | 663,159 | +0.17(+0.16%) |
Jun 15, 2017 | 102.06 | 104.08 | 102.06 | 104.06 | 267,763 | +0.96(+0.93%) |
Jun 14, 2017 | 102.96 | 103.35 | 102.60 | 103.10 | 344,673 | +0.16(+0.15%) |
Jun 13, 2017 | 102.19 | 102.95 | 101.81 | 102.95 | 405,758 | +0.72(+0.70%) |
Jun 12, 2017 | 102.34 | 103.03 | 101.52 | 102.23 | 466,146 | +0.04(+0.04%) |
Jun 09, 2017 | 101.59 | 102.57 | 101.45 | 102.19 | 413,580 | +0.63(+0.63%) |
Jun 08, 2017 | 100.75 | 101.75 | 100.50 | 101.56 | 444,968 | +0.64(+0.64%) |
Jun 07, 2017 | 101.00 | 101.45 | 100.70 | 100.91 | 464,669 | +0.04(+0.04%) |
Jun 06, 2017 | 100.86 | 101.31 | 100.35 | 100.88 | 340,826 | -0.24(-0.24%) |
Jun 05, 2017 | 101.19 | 101.54 | 100.83 | 101.11 | 273,025 | -0.26(-0.25%) |
Jun 02, 2017 | 100.56 | 102.00 | 100.34 | 101.37 | 486,980 | +1.11(+1.11%) |
Jun 01, 2017 | 100.12 | 100.35 | 99.32 | 100.26 | 500,860 | +0.39(+0.39%) |
May 31, 2017 | 99.40 | 100.50 | 98.00 | 99.87 | 3,095,238 | +0.52(+0.52%) |
May 30, 2017 | 98.74 | 99.50 | 98.45 | 99.36 | 506,437 | +0.17(+0.18%) |
May 26, 2017 | 99.21 | 99.85 | 98.71 | 99.18 | 374,378 | -0.13(-0.13%) |
May 25, 2017 | 100.09 | 100.54 | 98.87 | 99.31 | 559,616 | -0.49(-0.49%) |
May 24, 2017 | 100.09 | 101.16 | 99.30 | 99.80 | 412,770 | -0.24(-0.24%) |
May 23, 2017 | 98.44 | 100.06 | 97.96 | 100.04 | 719,173 | +1.66(+1.68%) |
May 22, 2017 | 98.77 | 99.38 | 98.20 | 98.38 | 408,838 | +0.14(+0.14%) |
May 19, 2017 | 97.92 | 99.01 | 97.20 | 98.24 | 714,093 | +1.04(+1.07%) |
May 18, 2017 | 96.46 | 97.79 | 95.90 | 97.20 | 313,108 | +0.44(+0.46%) |
May 17, 2017 | 97.58 | 97.23 | 96.01 | 96.76 | 433,478 | -0.82(-0.84%) |
May 16, 2017 | 96.15 | 97.63 | 95.94 | 97.58 | 837,785 | +1.65(+1.72%) |
May 15, 2017 | 95.80 | 96.31 | 95.75 | 95.93 | 240,155 | +0.63(+0.66%) |
May 12, 2017 | 95.83 | 95.87 | 95.18 | 95.30 | 173,623 | -0.69(-0.72%) |
May 11, 2017 | 95.56 | 96.23 | 94.55 | 96.00 | 219,855 | +0.06(+0.07%) |
May 10, 2017 | 95.57 | 96.06 | 95.42 | 95.93 | 303,007 | +0.32(+0.34%) |
May 09, 2017 | 96.45 | 97.26 | 95.47 | 95.61 | 302,470 | -0.71(-0.73%) |
May 08, 2017 | 96.34 | 96.85 | 96.15 | 96.32 | 331,006 | -0.37(-0.38%) |
May 05, 2017 | 95.60 | 96.68 | 95.16 | 96.68 | 324,276 | +1.29(+1.36%) |
May 04, 2017 | 95.89 | 95.89 | 94.24 | 95.39 | 622,413 | -0.36(-0.37%) |
May 03, 2017 | 95.58 | 95.81 | 95.12 | 95.75 | 418,132 | -0.27(-0.28%) |
May 02, 2017 | 96.11 | 96.22 | 95.64 | 96.01 | 286,748 | +0.17(+0.17%) |
May 01, 2017 | 96.62 | 96.67 | 95.53 | 95.85 | 307,214 | -0.27(-0.28%) |
Apr 28, 2017 | 97.05 | 97.24 | 95.95 | 96.11 | 470,406 | -0.58(-0.60%) |
Apr 27, 2017 | 95.83 | 97.52 | 95.62 | 96.69 | 422,108 | +1.08(+1.13%) |
Apr 26, 2017 | 94.83 | 96.02 | 94.75 | 95.61 | 525,009 | +0.68(+0.72%) |
Apr 25, 2017 | 93.83 | 95.82 | 93.21 | 94.93 | 564,575 | +1.27(+1.35%) |
Apr 24, 2017 | 94.58 | 94.84 | 93.19 | 93.66 | 594,134 | +0.46(+0.49%) |
Apr 21, 2017 | 91.88 | 93.69 | 91.88 | 93.21 | 619,081 | +1.31(+1.43%) |
Apr 20, 2017 | 88.99 | 92.35 | 88.63 | 91.89 | 1,319,854 | +5.65(+6.55%) |
Apr 19, 2017 | 86.30 | 86.64 | 85.74 | 86.24 | 481,287 | +0.43(+0.50%) |
Apr 18, 2017 | 84.91 | 86.06 | 84.91 | 85.81 | 332,227 | +0.25(+0.29%) |
Apr 17, 2017 | 84.41 | 85.66 | 84.26 | 85.56 | 246,477 | +1.41(+1.68%) |
Apr 13, 2017 | 84.56 | 85.06 | 84.04 | 84.15 | 263,442 | -0.56(-0.66%) |
Apr 12, 2017 | 86.36 | 86.36 | 84.60 | 84.71 | 209,179 | -1.82(-2.10%) |
Apr 11, 2017 | 85.66 | 86.55 | 85.42 | 86.53 | 364,087 | +0.67(+0.78%) |
Apr 10, 2017 | 85.42 | 86.29 | 85.38 | 85.86 | 162,614 | +0.23(+0.27%) |
Apr 07, 2017 | 85.33 | 86.21 | 85.33 | 85.63 | 169,176 | -0.10(-0.12%) |
Apr 06, 2017 | 84.66 | 85.99 | 84.42 | 85.73 | 214,386 | +1.12(+1.32%) |
Apr 05, 2017 | 85.77 | 86.39 | 84.55 | 84.61 | 342,211 | -0.80(-0.93%) |
Apr 04, 2017 | 85.25 | 85.90 | 84.97 | 85.41 | 301,834 | +0.20(+0.24%) |