Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 75.39 | 75.39 | 75.39 | 0 | +0.19(+0.25%) | |
Mar 28, 2018 | 73.59 | 75.64 | 73.02 | 75.20 | 440,274 | +0.95(+1.27%) |
Mar 27, 2018 | 75.32 | 75.64 | 73.89 | 74.26 | 587,227 | -0.77(-1.02%) |
Mar 26, 2018 | 74.10 | 75.10 | 73.22 | 75.03 | 839,613 | +0.96(+1.30%) |
Mar 23, 2018 | 74.81 | 75.68 | 73.97 | 74.06 | 925,020 | -0.29(-0.39%) |
Mar 22, 2018 | 74.35 | 75.74 | 74.23 | 74.35 | 893,389 | -0.63(-0.84%) |
Mar 21, 2018 | 74.29 | 76.02 | 73.98 | 74.98 | 846,731 | +0.58(+0.78%) |
Mar 20, 2018 | 74.49 | 76.27 | 73.87 | 74.40 | 544,202 | +0.09(+0.12%) |
Mar 19, 2018 | 74.65 | 75.44 | 73.50 | 74.31 | 710,355 | -0.65(-0.87%) |
Mar 16, 2018 | 74.60 | 75.56 | 74.28 | 74.96 | 1,057,822 | +0.74(+1.00%) |
Mar 15, 2018 | 75.74 | 76.35 | 74.06 | 74.22 | 725,352 | -1.53(-2.02%) |
Mar 14, 2018 | 78.18 | 78.58 | 75.45 | 75.75 | 993,111 | -2.54(-3.25%) |
Mar 13, 2018 | 79.11 | 79.77 | 77.75 | 78.29 | 964,875 | -0.60(-0.76%) |
Mar 12, 2018 | 79.02 | 79.62 | 78.50 | 78.90 | 755,734 | -0.11(-0.15%) |
Mar 09, 2018 | 78.92 | 79.35 | 78.28 | 79.01 | 1,116,821 | +0.69(+0.88%) |
Mar 08, 2018 | 78.92 | 79.64 | 78.18 | 78.32 | 1,357,626 | -0.53(-0.67%) |
Mar 07, 2018 | 79.33 | 78.85 | 944,233 | -0.22(-0.28%) | ||
Mar 06, 2018 | 80.00 | 80.40 | 77.92 | 79.07 | 1,924,995 | -1.10(-1.37%) |
Mar 05, 2018 | 80.52 | 81.78 | 80.13 | 80.17 | 803,718 | -0.99(-1.22%) |
Mar 02, 2018 | 79.70 | 81.36 | 79.15 | 81.16 | 973,327 | +1.08(+1.35%) |
Mar 01, 2018 | 79.29 | 80.72 | 79.28 | 80.08 | 836,218 | +0.84(+1.07%) |
Feb 28, 2018 | 79.60 | 80.64 | 78.72 | 79.23 | 1,053,345 | -0.15(-0.19%) |
Feb 27, 2018 | 78.87 | 79.99 | 78.87 | 79.38 | 1,002,655 | +0.17(+0.21%) |
Feb 26, 2018 | 78.82 | 79.57 | 77.88 | 79.22 | 800,192 | +0.72(+0.92%) |
Feb 23, 2018 | 78.61 | 79.28 | 77.25 | 78.50 | 803,858 | -0.36(-0.46%) |
Feb 22, 2018 | 78.86 | 1,788,551 | +2.26(+2.95%) | |||
Feb 21, 2018 | 77.63 | 78.54 | 76.47 | 76.60 | 1,112,613 | -0.97(-1.25%) |
Feb 20, 2018 | 79.59 | 79.66 | 77.20 | 77.56 | 1,381,271 | -3.01(-3.73%) |
Feb 16, 2018 | 80.57 | 80.57 | 80.57 | 0 | +5.27(+7.00%) | |
Feb 15, 2018 | 73.87 | 75.67 | 73.07 | 75.30 | 790,046 | +1.79(+2.43%) |
Feb 14, 2018 | 71.98 | 74.42 | 71.98 | 73.52 | 657,040 | +1.43(+1.99%) |
Feb 13, 2018 | 72.66 | 72.77 | 71.67 | 72.08 | 504,609 | -0.99(-1.35%) |
Feb 12, 2018 | 72.58 | 74.97 | 72.15 | 73.07 | 952,978 | +1.03(+1.43%) |
Feb 09, 2018 | 71.53 | 72.36 | 69.75 | 72.04 | 1,512,133 | +1.06(+1.50%) |
Feb 08, 2018 | 73.44 | 73.44 | 70.92 | 70.98 | 965,916 | -2.35(-3.20%) |
Feb 07, 2018 | 73.83 | 74.69 | 73.09 | 73.32 | 594,135 | -1.02(-1.37%) |
Feb 06, 2018 | 73.68 | 75.94 | 73.20 | 74.34 | 1,131,500 | -0.98(-1.30%) |
Feb 05, 2018 | 75.98 | 77.24 | 74.01 | 75.32 | 1,676,101 | -1.45(-1.88%) |
Feb 02, 2018 | 80.06 | 80.19 | 76.71 | 76.77 | 1,237,252 | -3.60(-4.48%) |
Feb 01, 2018 | 80.04 | 80.90 | 79.40 | 80.37 | 648,836 | +0.33(+0.42%) |
Jan 31, 2018 | 81.17 | 81.25 | 79.93 | 80.04 | 536,620 | -0.84(-1.04%) |
Jan 30, 2018 | 81.63 | 82.21 | 80.36 | 80.88 | 803,916 | -1.79(-2.17%) |
Jan 29, 2018 | 83.46 | 83.46 | 82.52 | 82.67 | 567,021 | -0.81(-0.97%) |
Jan 26, 2018 | 84.43 | 84.43 | 82.81 | 83.48 | 827,813 | +0.33(+0.39%) |
Jan 25, 2018 | 83.53 | 83.56 | 82.49 | 83.16 | 517,950 | -0.40(-0.48%) |
Jan 24, 2018 | 84.09 | 84.38 | 82.95 | 83.56 | 735,927 | -0.11(-0.14%) |
Jan 23, 2018 | 82.51 | 84.04 | 81.94 | 83.68 | 1,060,773 | +1.00(+1.21%) |
Jan 22, 2018 | 83.55 | 81.61 | 82.67 | 937,992 | -0.88(-1.05%) | |
Jan 19, 2018 | 82.89 | 84.61 | 82.63 | 83.55 | 940,581 | +1.57(+1.91%) |
Jan 18, 2018 | 81.44 | 82.24 | 81.24 | 81.99 | 660,394 | +0.30(+0.37%) |
Jan 17, 2018 | 80.35 | 81.76 | 80.35 | 81.69 | 777,166 | +1.42(+1.76%) |
Jan 16, 2018 | 82.16 | 82.16 | 79.68 | 80.27 | 1,058,018 | -1.41(-1.72%) |
Jan 12, 2018 | 81.68 | 81.68 | 81.68 | 0 | -1.57(-1.88%) | |
Jan 11, 2018 | 84.49 | 85.38 | 83.18 | 83.25 | 1,117,101 | -1.35(-1.59%) |
Jan 10, 2018 | 83.91 | 84.59 | 1,590,018 | -1.85(-2.14%) | ||
Jan 09, 2018 | 84.11 | 87.21 | 80.35 | 86.44 | 2,326,248 | +1.48(+1.74%) |
Jan 08, 2018 | 86.14 | 86.14 | 83.88 | 84.96 | 903,862 | -1.59(-1.84%) |
Jan 05, 2018 | 88.40 | 90.12 | 85.13 | 86.55 | 935,748 | -0.36(-0.42%) |
Jan 04, 2018 | 86.83 | 87.73 | 85.64 | 86.91 | 796,991 | +0.52(+0.60%) |
Jan 03, 2018 | 85.10 | 86.75 | 84.46 | 86.39 | 966,903 | +1.63(+1.92%) |
Jan 02, 2018 | 85.05 | 85.92 | 84.51 | 84.77 | 1,328,693 | -1.53(-1.77%) |
Dec 29, 2017 | 86.30 | 86.30 | 86.30 | 0 | -1.41(-1.60%) | |
Dec 28, 2017 | 87.20 | 88.04 | 86.84 | 87.71 | 411,982 | +0.58(+0.67%) |
Dec 27, 2017 | 87.89 | 88.27 | 86.84 | 87.12 | 452,612 | -0.80(-0.91%) |
Dec 26, 2017 | 87.59 | 88.93 | 87.59 | 87.93 | 346,044 | +0.10(+0.11%) |
Dec 22, 2017 | 88.40 | 88.66 | 87.61 | 87.83 | 409,732 | -0.40(-0.46%) |
Dec 21, 2017 | 87.77 | 88.88 | 87.77 | 88.23 | 618,132 | +0.11(+0.13%) |
Dec 20, 2017 | 89.46 | 90.09 | 87.87 | 88.12 | 1,243,272 | -2.88(-3.16%) |
Dec 19, 2017 | 90.60 | 92.14 | 89.40 | 90.99 | 1,635,600 | +2.74(+3.10%) |
Dec 18, 2017 | 87.84 | 88.76 | 87.78 | 88.26 | 619,851 | +0.99(+1.14%) |
Dec 15, 2017 | 87.31 | 88.50 | 86.90 | 87.27 | 1,329,750 | -0.38(-0.43%) |
Dec 14, 2017 | 90.70 | 90.70 | 86.65 | 87.64 | 1,126,195 | -2.51(-2.78%) |
Dec 13, 2017 | 90.37 | 91.47 | 89.95 | 90.15 | 597,488 | -0.08(-0.09%) |
Dec 12, 2017 | 92.09 | 92.09 | 88.74 | 90.23 | 887,452 | -0.40(-0.44%) |
Dec 11, 2017 | 92.36 | 93.24 | 89.95 | 90.63 | 864,546 | -1.35(-1.47%) |
Dec 08, 2017 | 89.91 | 92.22 | 87.87 | 91.98 | 1,958,374 | +1.67(+1.85%) |
Dec 07, 2017 | 91.48 | 92.53 | 90.24 | 90.31 | 1,112,774 | -1.42(-1.55%) |
Dec 06, 2017 | 93.70 | 94.47 | 91.45 | 91.73 | 586,538 | -1.64(-1.76%) |
Dec 05, 2017 | 93.80 | 95.48 | 93.30 | 93.38 | 1,185,024 | -0.40(-0.42%) |
Dec 04, 2017 | 93.24 | 95.19 | 93.15 | 93.77 | 1,055,453 | +1.24(+1.34%) |
Dec 01, 2017 | 90.26 | 92.63 | 89.49 | 92.53 | 1,418,567 | +1.84(+2.03%) |
Nov 30, 2017 | 87.52 | 94.06 | 84.58 | 90.70 | 4,117,261 | +1.14(+1.27%) |
Nov 29, 2017 | 90.40 | 90.98 | 89.29 | 89.56 | 1,686,351 | -0.20(-0.22%) |
Nov 28, 2017 | 88.20 | 90.38 | 87.48 | 89.76 | 970,663 | +1.52(+1.73%) |
Nov 27, 2017 | 88.67 | 89.55 | 88.13 | 88.23 | 860,935 | -0.18(-0.20%) |
Nov 24, 2017 | 88.95 | 89.19 | 88.08 | 88.41 | 241,062 | -0.38(-0.42%) |
Nov 22, 2017 | 89.60 | 91.92 | 88.68 | 88.79 | 1,589,765 | -1.09(-1.21%) |
Nov 21, 2017 | 90.26 | 90.68 | 89.24 | 89.87 | 501,006 | -0.36(-0.40%) |
Nov 20, 2017 | 89.75 | 90.90 | 88.82 | 90.23 | 1,055,926 | -1.80(-1.95%) |
Nov 17, 2017 | 91.39 | 92.61 | 91.39 | 92.03 | 504,751 | +0.52(+0.56%) |
Nov 16, 2017 | 91.56 | 92.41 | 90.84 | 91.51 | 422,765 | +0.39(+0.43%) |
Nov 15, 2017 | 90.33 | 92.10 | 89.49 | 91.12 | 616,714 | -0.09(-0.10%) |
Nov 14, 2017 | 87.49 | 93.04 | 87.49 | 91.20 | 1,770,636 | +3.85(+4.40%) |
Nov 13, 2017 | 87.60 | 88.12 | 86.89 | 87.36 | 762,664 | -0.25(-0.29%) |
Nov 10, 2017 | 87.62 | 88.15 | 86.94 | 87.61 | 735,134 | -0.22(-0.25%) |
Nov 09, 2017 | 88.63 | 89.21 | 87.30 | 87.83 | 495,436 | -0.94(-1.06%) |
Nov 08, 2017 | 88.07 | 90.10 | 88.07 | 88.77 | 451,842 | +0.11(+0.12%) |
Nov 07, 2017 | 89.53 | 90.78 | 87.88 | 88.66 | 456,322 | -1.01(-1.12%) |
Nov 06, 2017 | 89.99 | 90.73 | 89.50 | 89.67 | 575,329 | -0.31(-0.34%) |
Nov 03, 2017 | 89.80 | 91.19 | 89.22 | 89.98 | 1,234,533 | +1.30(+1.46%) |
Nov 02, 2017 | 89.33 | 89.96 | 88.46 | 88.68 | 531,830 | -0.48(-0.54%) |
Nov 01, 2017 | 90.54 | 92.16 | 88.91 | 89.16 | 567,743 | -1.53(-1.69%) |
Oct 31, 2017 | 90.37 | 91.09 | 90.28 | 90.70 | 580,385 | +0.16(+0.17%) |
Oct 30, 2017 | 90.83 | 90.83 | 88.64 | 90.54 | 695,168 | -0.61(-0.67%) |
Oct 27, 2017 | 89.64 | 91.36 | 89.22 | 91.15 | 528,527 | +1.58(+1.76%) |
Oct 26, 2017 | 89.59 | 90.82 | 89.25 | 89.57 | 445,020 | +0.35(+0.39%) |
Oct 25, 2017 | 88.43 | 89.38 | 87.38 | 89.22 | 274,376 | +0.33(+0.37%) |
Oct 24, 2017 | 89.32 | 89.80 | 88.30 | 88.89 | 355,485 | -0.09(-0.10%) |
Oct 23, 2017 | 89.78 | 90.23 | 88.44 | 88.98 | 387,778 | -0.77(-0.86%) |
Oct 20, 2017 | 89.95 | 90.50 | 89.57 | 89.75 | 481,230 | +0.44(+0.49%) |
Oct 19, 2017 | 88.24 | 89.38 | 88.03 | 89.31 | 342,145 | +0.50(+0.56%) |
Oct 18, 2017 | 87.52 | 89.60 | 87.08 | 88.81 | 538,914 | +1.10(+1.25%) |
Oct 17, 2017 | 85.70 | 88.46 | 85.46 | 87.72 | 626,948 | +1.47(+1.71%) |
Oct 16, 2017 | 87.91 | 88.31 | 85.67 | 86.24 | 579,730 | -1.17(-1.33%) |
Oct 13, 2017 | 86.74 | 87.46 | 86.49 | 87.41 | 329,253 | +0.32(+0.37%) |
Oct 12, 2017 | 87.80 | 87.92 | 85.78 | 87.09 | 473,249 | -0.73(-0.83%) |
Oct 11, 2017 | 88.44 | 88.79 | 87.45 | 87.81 | 342,310 | -0.35(-0.40%) |
Oct 10, 2017 | 88.55 | 89.20 | 87.68 | 88.16 | 345,405 | +0.17(+0.19%) |
Oct 09, 2017 | 89.22 | 89.59 | 87.68 | 88.00 | 418,716 | -1.39(-1.56%) |
Oct 06, 2017 | 88.64 | 89.41 | 88.15 | 89.39 | 394,648 | +0.89(+1.01%) |
Oct 05, 2017 | 88.08 | 89.03 | 87.84 | 88.50 | 373,932 | +0.53(+0.61%) |
Oct 04, 2017 | 89.07 | 89.07 | 86.81 | 87.96 | 826,669 | +0.92(+1.06%) |
Oct 03, 2017 | 88.33 | 88.73 | 86.67 | 87.04 | 562,106 | -1.10(-1.24%) |
Oct 02, 2017 | 89.73 | 89.73 | 87.59 | 88.14 | 505,175 | -1.17(-1.30%) |
Sep 29, 2017 | 88.52 | 91.24 | 88.10 | 89.30 | 1,148,640 | +0.77(+0.87%) |
Sep 28, 2017 | 87.60 | 88.78 | 87.58 | 88.53 | 564,709 | +0.74(+0.84%) |
Sep 27, 2017 | 86.07 | 88.19 | 85.74 | 87.80 | 496,800 | +1.99(+2.32%) |
Sep 26, 2017 | 84.69 | 86.07 | 84.58 | 85.81 | 448,863 | +0.75(+0.89%) |
Sep 25, 2017 | 85.13 | 85.75 | 84.71 | 85.05 | 408,797 | -0.21(-0.25%) |
Sep 22, 2017 | 85.40 | 86.12 | 85.02 | 85.26 | 519,651 | -0.03(-0.03%) |
Sep 21, 2017 | 85.42 | 85.51 | 84.32 | 85.29 | 343,853 | +0.15(+0.18%) |
Sep 20, 2017 | 85.04 | 85.52 | 84.67 | 85.14 | 413,983 | +0.28(+0.33%) |
Sep 19, 2017 | 84.98 | 85.47 | 84.02 | 84.86 | 350,226 | -0.29(-0.34%) |
Sep 18, 2017 | 84.98 | 85.93 | 84.55 | 85.15 | 344,535 | +0.62(+0.74%) |
Sep 15, 2017 | 84.25 | 84.89 | 83.74 | 84.53 | 880,691 | -0.13(-0.16%) |
Sep 14, 2017 | 85.56 | 85.56 | 84.45 | 84.66 | 394,032 | -0.67(-0.78%) |
Sep 13, 2017 | 84.43 | 86.38 | 84.31 | 85.32 | 692,778 | +0.60(+0.70%) |
Sep 12, 2017 | 82.15 | 84.76 | 81.75 | 84.73 | 688,822 | +2.58(+3.14%) |
Sep 11, 2017 | 81.03 | 82.17 | 80.93 | 82.15 | 437,196 | +1.33(+1.65%) |
Sep 08, 2017 | 80.03 | 81.25 | 79.69 | 80.82 | 1,047,339 | +0.66(+0.82%) |
Sep 07, 2017 | 81.29 | 81.30 | 79.64 | 80.16 | 754,212 | -1.16(-1.42%) |
Sep 06, 2017 | 82.71 | 82.86 | 81.08 | 81.32 | 954,604 | -1.05(-1.28%) |
Sep 05, 2017 | 82.94 | 83.81 | 81.93 | 82.37 | 443,187 | -0.72(-0.86%) |
Sep 01, 2017 | 82.18 | 83.24 | 81.98 | 83.09 | 385,376 | +1.06(+1.29%) |
Aug 31, 2017 | 82.20 | 82.53 | 81.74 | 82.03 | 321,657 | -0.11(-0.14%) |
Aug 30, 2017 | 81.22 | 82.46 | 81.03 | 82.14 | 661,455 | +1.08(+1.33%) |
Aug 29, 2017 | 81.22 | 82.07 | 81.03 | 81.07 | 655,289 | -0.75(-0.92%) |
Aug 28, 2017 | 84.14 | 84.14 | 81.67 | 81.82 | 1,149,343 | -3.15(-3.70%) |
Aug 25, 2017 | 84.58 | 85.50 | 84.26 | 84.97 | 353,610 | +0.67(+0.80%) |
Aug 24, 2017 | 85.14 | 85.60 | 84.14 | 84.29 | 885,897 | -0.69(-0.81%) |
Aug 23, 2017 | 84.98 | 85.18 | 84.27 | 84.98 | 1,032,249 | +0.13(+0.15%) |
Aug 22, 2017 | 84.47 | 84.96 | 84.17 | 84.85 | 544,024 | +0.41(+0.49%) |
Aug 21, 2017 | 84.56 | 85.12 | 84.19 | 84.44 | 546,396 | -0.43(-0.51%) |
Aug 18, 2017 | 83.42 | 85.32 | 82.91 | 84.87 | 830,465 | +1.13(+1.35%) |
Aug 17, 2017 | 84.57 | 85.17 | 83.73 | 83.74 | 538,962 | -1.17(-1.38%) |
Aug 16, 2017 | 84.94 | 85.91 | 84.64 | 84.91 | 407,364 | +0.30(+0.35%) |
Aug 15, 2017 | 85.61 | 85.61 | 83.67 | 84.61 | 871,484 | -0.88(-1.03%) |
Aug 14, 2017 | 84.77 | 85.66 | 83.81 | 85.49 | 793,479 | +0.81(+0.96%) |
Aug 11, 2017 | 83.00 | 84.97 | 82.26 | 84.68 | 1,193,100 | +1.26(+1.51%) |
Aug 10, 2017 | 83.72 | 85.38 | 82.61 | 83.42 | 2,088,418 | +0.81(+0.98%) |
Aug 09, 2017 | 82.76 | 83.11 | 81.98 | 82.61 | 1,800,702 | -0.14(-0.17%) |
Aug 08, 2017 | 83.23 | 83.29 | 82.12 | 82.75 | 1,041,812 | -0.24(-0.29%) |
Aug 07, 2017 | 81.31 | 83.01 | 81.22 | 83.00 | 783,174 | +1.68(+2.07%) |
Aug 04, 2017 | 80.86 | 81.44 | 80.27 | 81.31 | 842,414 | +0.70(+0.87%) |
Aug 03, 2017 | 80.09 | 80.77 | 79.52 | 80.62 | 797,851 | +0.31(+0.38%) |
Aug 02, 2017 | 80.35 | 80.82 | 79.86 | 80.31 | 548,867 | -0.22(-0.27%) |
Aug 01, 2017 | 81.48 | 81.85 | 80.46 | 80.53 | 507,811 | -0.41(-0.51%) |
Jul 31, 2017 | 81.16 | 81.23 | 80.34 | 80.94 | 510,586 | +0.10(+0.12%) |
Jul 28, 2017 | 82.65 | 83.27 | 80.00 | 80.84 | 785,722 | -2.39(-2.87%) |
Jul 27, 2017 | 82.31 | 83.29 | 81.89 | 83.23 | 432,074 | +1.03(+1.25%) |
Jul 26, 2017 | 82.85 | 83.04 | 81.99 | 82.20 | 423,579 | -0.63(-0.76%) |
Jul 25, 2017 | 82.04 | 82.88 | 82.01 | 82.83 | 482,916 | +1.01(+1.24%) |
Jul 24, 2017 | 82.67 | 82.83 | 81.79 | 81.82 | 366,066 | -0.74(-0.90%) |
Jul 21, 2017 | 83.10 | 83.10 | 81.62 | 82.56 | 723,507 | -0.03(-0.03%) |
Jul 20, 2017 | 82.94 | 83.11 | 82.37 | 82.59 | 574,558 | -0.10(-0.12%) |
Jul 19, 2017 | 82.03 | 83.04 | 81.67 | 82.68 | 1,194,206 | +0.38(+0.47%) |
Jul 18, 2017 | 82.72 | 83.04 | 82.19 | 82.30 | 723,381 | -0.71(-0.85%) |
Jul 17, 2017 | 83.04 | 83.70 | 82.46 | 83.01 | 487,456 | +0.43(+0.52%) |
Jul 14, 2017 | 83.01 | 83.56 | 82.56 | 82.58 | 473,779 | -0.51(-0.62%) |
Jul 13, 2017 | 83.37 | 84.18 | 82.32 | 83.09 | 894,990 | -0.09(-0.10%) |
Jul 12, 2017 | 84.73 | 85.18 | 83.10 | 83.18 | 660,388 | -1.37(-1.62%) |
Jul 11, 2017 | 84.13 | 84.89 | 83.81 | 84.55 | 337,908 | +0.54(+0.64%) |
Jul 10, 2017 | 84.76 | 84.99 | 83.50 | 84.01 | 382,748 | -0.97(-1.14%) |
Jul 07, 2017 | 84.79 | 85.51 | 84.59 | 84.98 | 344,431 | +0.37(+0.43%) |
Jul 06, 2017 | 84.45 | 84.92 | 83.56 | 84.61 | 401,474 | -0.31(-0.36%) |
Jul 05, 2017 | 85.76 | 86.27 | 84.30 | 84.92 | 611,324 | -0.95(-1.11%) |
Jul 03, 2017 | 86.37 | 86.72 | 85.75 | 85.87 | 346,612 | -0.08(-0.09%) |
Jun 30, 2017 | 85.48 | 86.72 | 84.95 | 85.95 | 838,643 | +0.73(+0.86%) |
Jun 29, 2017 | 85.84 | 86.22 | 84.60 | 85.21 | 549,840 | -0.61(-0.71%) |
Jun 28, 2017 | 86.81 | 86.89 | 85.75 | 85.82 | 627,370 | -0.71(-0.82%) |
Jun 27, 2017 | 88.14 | 88.50 | 86.44 | 86.53 | 446,276 | -1.52(-1.72%) |
Jun 26, 2017 | 88.34 | 88.96 | 87.74 | 88.05 | 359,727 | -0.20(-0.23%) |
Jun 23, 2017 | 87.31 | 88.25 | 1,178,869 | -1.51(-1.68%) | ||
Jun 22, 2017 | 91.87 | 92.15 | 89.70 | 89.76 | 887,663 | -2.07(-2.25%) |
Jun 21, 2017 | 91.94 | 92.53 | 91.63 | 91.83 | 482,000 | -0.05(-0.06%) |
Jun 20, 2017 | 92.45 | 92.45 | 90.93 | 91.88 | 440,153 | -0.58(-0.62%) |
Jun 19, 2017 | 93.05 | 93.35 | 91.19 | 92.46 | 684,647 | -0.34(-0.37%) |
Jun 16, 2017 | 92.32 | 93.13 | 91.82 | 92.80 | 960,080 | +0.06(+0.07%) |
Jun 15, 2017 | 92.65 | 93.16 | 91.01 | 92.73 | 382,986 | -0.44(-0.47%) |
Jun 14, 2017 | 93.08 | 93.91 | 90.50 | 93.17 | 581,563 | +0.09(+0.09%) |
Jun 13, 2017 | 91.82 | 93.18 | 91.23 | 93.08 | 494,082 | +0.89(+0.97%) |
Jun 12, 2017 | 93.58 | 93.99 | 91.52 | 92.19 | 799,709 | -1.19(-1.27%) |
Jun 09, 2017 | 93.90 | 94.16 | 93.14 | 93.38 | 522,998 | -0.78(-0.82%) |
Jun 08, 2017 | 94.35 | 94.50 | 93.42 | 94.16 | 468,805 | -0.35(-0.37%) |
Jun 07, 2017 | 95.40 | 95.40 | 94.19 | 94.51 | 596,239 | -0.99(-1.04%) |
Jun 06, 2017 | 94.32 | 96.16 | 93.78 | 95.50 | 799,457 | +1.26(+1.33%) |
Jun 05, 2017 | 94.59 | 94.86 | 93.04 | 94.24 | 704,448 | -0.39(-0.41%) |
Jun 02, 2017 | 94.68 | 95.75 | 92.75 | 94.64 | 1,396,543 | +1.40(+1.50%) |
Jun 01, 2017 | 93.39 | 93.68 | 92.64 | 93.24 | 599,205 | +0.24(+0.26%) |
May 31, 2017 | 92.67 | 93.72 | 92.32 | 93.00 | 647,452 | +0.72(+0.78%) |
May 30, 2017 | 92.51 | 93.15 | 92.24 | 92.28 | 586,633 | -0.07(-0.08%) |
May 26, 2017 | 90.55 | 93.01 | 90.55 | 92.35 | 1,097,319 | +1.49(+1.64%) |
May 25, 2017 | 91.48 | 91.79 | 90.27 | 90.86 | 708,746 | -0.21(-0.23%) |
May 24, 2017 | 87.89 | 91.80 | 87.79 | 91.07 | 1,385,566 | +3.45(+3.94%) |
May 23, 2017 | 89.44 | 89.60 | 87.44 | 87.62 | 858,179 | -1.52(-1.71%) |
May 22, 2017 | 90.51 | 91.68 | 88.48 | 89.14 | 1,045,849 | -1.33(-1.47%) |
May 19, 2017 | 90.24 | 91.08 | 89.46 | 90.47 | 1,606,166 | +0.05(+0.06%) |
May 18, 2017 | 91.36 | 93.43 | 90.14 | 90.42 | 2,431,864 | -3.17(-3.39%) |
May 17, 2017 | 97.12 | 98.22 | 91.49 | 93.59 | 6,711,407 | +5.02(+5.67%) |
May 16, 2017 | 87.22 | 88.65 | 86.41 | 88.56 | 2,464,973 | +2.03(+2.34%) |
May 15, 2017 | 87.19 | 87.34 | 86.19 | 86.54 | 1,417,711 | -0.64(-0.74%) |
May 12, 2017 | 88.42 | 88.66 | 86.81 | 87.18 | 1,418,106 | -1.71(-1.93%) |
May 11, 2017 | 89.40 | 89.44 | 88.27 | 88.90 | 905,678 | -0.96(-1.06%) |
May 10, 2017 | 88.81 | 90.58 | 88.69 | 89.85 | 835,073 | +0.63(+0.70%) |
May 09, 2017 | 90.27 | 90.53 | 88.70 | 89.23 | 1,007,708 | -1.56(-1.72%) |
May 08, 2017 | 92.06 | 92.14 | 90.65 | 90.79 | 302,252 | -1.30(-1.41%) |
May 05, 2017 | 91.18 | 92.37 | 90.76 | 92.09 | 507,588 | +1.03(+1.14%) |
May 04, 2017 | 89.96 | 91.09 | 89.47 | 91.05 | 510,136 | +0.90(+1.00%) |
May 03, 2017 | 89.89 | 90.36 | 89.33 | 90.15 | 634,478 | +0.10(+0.12%) |
May 02, 2017 | 88.99 | 90.11 | 88.86 | 90.04 | 383,847 | +1.26(+1.42%) |
May 01, 2017 | 88.81 | 89.14 | 88.17 | 88.78 | 374,985 | +0.15(+0.17%) |
Apr 28, 2017 | 89.56 | 89.61 | 88.22 | 88.63 | 463,865 | -0.76(-0.86%) |
Apr 27, 2017 | 88.39 | 89.69 | 88.23 | 89.40 | 570,436 | +1.14(+1.29%) |
Apr 26, 2017 | 88.65 | 89.24 | 88.15 | 88.26 | 725,764 | -0.23(-0.26%) |
Apr 25, 2017 | 89.37 | 88.17 | 88.49 | 591,853 | +0.19(+0.22%) | |
Apr 24, 2017 | 88.57 | 88.85 | 87.63 | 88.30 | 664,677 | +0.43(+0.49%) |
Apr 21, 2017 | 87.61 | 88.49 | 86.95 | 87.86 | 922,815 | +0.38(+0.44%) |
Apr 20, 2017 | 86.23 | 87.66 | 86.23 | 87.48 | 612,698 | +1.83(+2.14%) |
Apr 19, 2017 | 85.32 | 86.22 | 85.26 | 85.64 | 505,647 | +0.45(+0.53%) |
Apr 18, 2017 | 85.61 | 85.77 | 84.66 | 85.19 | 457,527 | -0.52(-0.61%) |
Apr 17, 2017 | 86.27 | 86.90 | 84.94 | 85.71 | 788,252 | -0.20(-0.23%) |
Apr 13, 2017 | 87.10 | 88.67 | 85.70 | 85.91 | 627,097 | -1.17(-1.35%) |
Apr 12, 2017 | 88.77 | 88.77 | 86.77 | 87.09 | 745,311 | -1.82(-2.04%) |
Apr 11, 2017 | 87.76 | 88.90 | 87.48 | 88.90 | 536,940 | +1.16(+1.32%) |
Apr 10, 2017 | 87.66 | 88.51 | 87.66 | 87.75 | 596,973 | -1.04(-1.17%) |
Apr 07, 2017 | 88.42 | 88.94 | 88.23 | 88.79 | 367,865 | +0.13(+0.15%) |
Apr 06, 2017 | 88.60 | 88.91 | 87.94 | 88.66 | 362,167 | +0.28(+0.31%) |
Apr 05, 2017 | 88.83 | 89.65 | 88.26 | 88.38 | 637,253 | -0.03(-0.04%) |
Apr 04, 2017 | 88.31 | 88.99 | 88.14 | 88.42 | 624,839 | -0.15(-0.17%) |