Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 118.89 | 119.99 | 117.58 | 117.63 | 149,136 | -0.87(-0.73%) |
Apr 27, 2018 | 117.79 | 118.65 | 117.09 | 118.50 | 132,303 | +0.92(+0.78%) |
Apr 26, 2018 | 118.58 | 119.37 | 117.16 | 117.58 | 194,615 | +0.01(+0.01%) |
Apr 25, 2018 | 117.00 | 118.58 | 116.58 | 117.57 | 157,729 | +0.23(+0.20%) |
Apr 24, 2018 | 118.77 | 119.70 | 116.51 | 117.34 | 273,965 | -1.16(-0.98%) |
Apr 23, 2018 | 117.72 | 120.03 | 116.50 | 118.50 | 191,278 | +0.86(+0.73%) |
Apr 20, 2018 | 119.43 | 121.11 | 116.71 | 117.64 | 285,185 | -1.44(-1.21%) |
Apr 19, 2018 | 121.26 | 121.64 | 118.43 | 119.08 | 214,437 | -2.14(-1.77%) |
Apr 18, 2018 | 120.76 | 123.33 | 119.70 | 121.22 | 194,965 | +0.38(+0.31%) |
Apr 17, 2018 | 120.15 | 121.21 | 119.10 | 120.84 | 325,162 | +1.55(+1.30%) |
Apr 16, 2018 | 120.71 | 121.16 | 115.44 | 119.29 | 198,475 | -0.51(-0.43%) |
Apr 13, 2018 | 119.62 | 120.19 | 118.36 | 119.80 | 246,741 | +0.60(+0.50%) |
Apr 12, 2018 | 116.91 | 119.95 | 116.69 | 119.20 | 326,079 | +2.71(+2.33%) |
Apr 11, 2018 | 115.06 | 117.24 | 113.32 | 116.49 | 175,593 | +0.40(+0.34%) |
Apr 10, 2018 | 114.68 | 116.73 | 114.24 | 116.09 | 344,773 | +2.73(+2.41%) |
Apr 09, 2018 | 111.39 | 113.56 | 111.21 | 113.36 | 314,459 | +1.98(+1.78%) |
Apr 06, 2018 | 111.33 | 112.97 | 111.33 | 111.38 | 318,886 | -0.77(-0.69%) |
Apr 05, 2018 | 113.86 | 115.17 | 111.98 | 112.15 | 261,372 | -0.43(-0.38%) |
Apr 04, 2018 | 112.72 | 113.01 | 110.21 | 112.58 | 479,712 | -0.43(-0.38%) |
Apr 03, 2018 | 112.61 | 113.96 | 111.25 | 113.01 | 496,597 | -1.29(-1.13%) |
Apr 02, 2018 | 118.65 | 119.22 | 113.56 | 114.30 | 350,012 | -3.84(-3.25%) |
Mar 29, 2018 | 118.14 | 118.14 | 118.14 | 0 | -0.22(-0.19%) | |
Mar 28, 2018 | 121.10 | 121.31 | 117.36 | 118.36 | 411,828 | -2.22(-1.84%) |
Mar 27, 2018 | 121.55 | 121.92 | 119.94 | 120.58 | 302,221 | -0.79(-0.65%) |
Mar 26, 2018 | 118.88 | 121.50 | 116.80 | 121.37 | 253,756 | +3.86(+3.28%) |
Mar 23, 2018 | 117.80 | 118.76 | 116.99 | 117.52 | 398,878 | -0.30(-0.26%) |
Mar 22, 2018 | 118.60 | 119.90 | 117.28 | 117.82 | 175,718 | -1.87(-1.56%) |
Mar 21, 2018 | 119.63 | 122.42 | 118.89 | 119.69 | 186,714 | +0.03(+0.03%) |
Mar 20, 2018 | 121.59 | 122.44 | 119.19 | 119.66 | 254,492 | -2.46(-2.01%) |
Mar 19, 2018 | 122.01 | 122.92 | 120.30 | 122.12 | 254,939 | -0.09(-0.07%) |
Mar 16, 2018 | 121.42 | 122.56 | 120.31 | 122.21 | 214,049 | +0.72(+0.59%) |
Mar 15, 2018 | 122.16 | 122.99 | 121.09 | 121.49 | 155,110 | -0.23(-0.19%) |
Mar 14, 2018 | 122.25 | 124.28 | 117.89 | 121.72 | 308,014 | +0.31(+0.26%) |
Mar 13, 2018 | 123.58 | 123.85 | 119.89 | 121.41 | 562,159 | -2.49(-2.01%) |
Mar 12, 2018 | 122.55 | 124.65 | 122.28 | 123.90 | 382,124 | +1.71(+1.40%) |
Mar 09, 2018 | 119.47 | 123.43 | 119.19 | 122.19 | 309,869 | +3.55(+2.99%) |
Mar 08, 2018 | 117.15 | 118.86 | 116.56 | 118.64 | 202,496 | +1.64(+1.40%) |
Mar 07, 2018 | 118.21 | 117.00 | 153,720 | +0.08(+0.07%) | ||
Mar 06, 2018 | 115.44 | 117.29 | 114.48 | 116.92 | 202,671 | +1.83(+1.59%) |
Mar 05, 2018 | 114.32 | 115.34 | 111.92 | 115.09 | 310,068 | -0.02(-0.02%) |
Mar 02, 2018 | 113.00 | 115.56 | 112.95 | 115.11 | 402,815 | +1.94(+1.71%) |
Mar 01, 2018 | 113.36 | 114.84 | 110.25 | 113.17 | 275,551 | -0.14(-0.12%) |
Feb 28, 2018 | 114.38 | 116.04 | 113.29 | 113.31 | 316,927 | -0.20(-0.18%) |
Feb 27, 2018 | 112.90 | 114.51 | 111.63 | 113.51 | 373,801 | -0.12(-0.11%) |
Feb 26, 2018 | 114.96 | 114.96 | 112.71 | 113.63 | 231,799 | -1.26(-1.10%) |
Feb 23, 2018 | 111.34 | 115.32 | 110.51 | 114.89 | 250,812 | +3.61(+3.24%) |
Feb 22, 2018 | 111.19 | 111.28 | 244,557 | -0.60(-0.54%) | ||
Feb 21, 2018 | 114.90 | 115.65 | 111.71 | 111.88 | 374,806 | -3.18(-2.76%) |
Feb 20, 2018 | 114.89 | 118.43 | 114.85 | 115.06 | 363,360 | +0.05(+0.04%) |
Feb 16, 2018 | 115.01 | 115.01 | 115.01 | 0 | +1.15(+1.01%) | |
Feb 15, 2018 | 111.50 | 115.41 | 111.50 | 113.86 | 478,799 | +3.67(+3.33%) |
Feb 14, 2018 | 108.90 | 110.25 | 107.25 | 110.19 | 431,370 | +0.83(+0.76%) |
Feb 13, 2018 | 108.98 | 110.06 | 107.55 | 109.36 | 249,000 | -0.19(-0.17%) |
Feb 12, 2018 | 107.89 | 110.78 | 107.06 | 109.55 | 508,927 | +2.53(+2.36%) |
Feb 09, 2018 | 106.59 | 109.13 | 104.85 | 107.02 | 433,112 | +1.35(+1.28%) |
Feb 08, 2018 | 107.28 | 108.32 | 105.61 | 105.67 | 526,972 | -1.34(-1.25%) |
Feb 07, 2018 | 105.45 | 107.44 | 105.45 | 107.01 | 498,931 | +0.98(+0.92%) |
Feb 06, 2018 | 102.55 | 106.55 | 101.22 | 106.03 | 452,478 | +1.04(+0.99%) |
Feb 05, 2018 | 106.02 | 106.86 | 103.66 | 104.99 | 407,752 | -1.94(-1.81%) |
Feb 02, 2018 | 111.47 | 113.19 | 106.29 | 106.93 | 462,691 | -4.81(-4.30%) |
Feb 01, 2018 | 109.50 | 112.92 | 109.05 | 111.74 | 288,291 | +2.22(+2.03%) |
Jan 31, 2018 | 110.89 | 112.70 | 109.08 | 109.52 | 274,590 | -0.79(-0.72%) |
Jan 30, 2018 | 113.48 | 114.29 | 109.96 | 110.31 | 379,914 | -4.15(-3.63%) |
Jan 29, 2018 | 114.58 | 115.50 | 113.77 | 114.46 | 253,402 | -1.11(-0.96%) |
Jan 26, 2018 | 112.04 | 115.61 | 112.00 | 115.57 | 266,330 | +4.24(+3.81%) |
Jan 25, 2018 | 111.85 | 113.78 | 110.28 | 111.33 | 311,407 | -0.32(-0.29%) |
Jan 24, 2018 | 113.53 | 114.70 | 109.53 | 111.65 | 612,870 | -2.45(-2.15%) |
Jan 23, 2018 | 112.17 | 115.22 | 112.08 | 114.10 | 249,134 | +1.42(+1.26%) |
Jan 22, 2018 | 113.90 | 111.54 | 112.68 | 280,779 | -1.29(-1.13%) | |
Jan 19, 2018 | 115.82 | 116.41 | 112.76 | 113.97 | 488,985 | +2.02(+1.80%) |
Jan 18, 2018 | 112.76 | 113.26 | 111.67 | 111.95 | 265,409 | -0.93(-0.82%) |
Jan 17, 2018 | 112.62 | 113.24 | 111.83 | 112.88 | 319,640 | +0.59(+0.53%) |
Jan 16, 2018 | 113.60 | 113.76 | 112.75 | 112.29 | 252,591 | -0.98(-0.87%) |
Jan 12, 2018 | 113.27 | 113.27 | 113.27 | 0 | -1.44(-1.26%) | |
Jan 11, 2018 | 117.67 | 117.67 | 114.63 | 114.71 | 247,126 | -3.10(-2.63%) |
Jan 10, 2018 | 117.81 | 298,454 | -0.91(-0.77%) | |||
Jan 09, 2018 | 118.84 | 119.05 | 116.15 | 118.72 | 230,809 | +1.35(+1.15%) |
Jan 08, 2018 | 117.67 | 117.99 | 115.68 | 117.37 | 276,955 | -0.25(-0.21%) |
Jan 05, 2018 | 114.22 | 117.98 | 113.63 | 117.62 | 299,008 | +3.71(+3.26%) |
Jan 04, 2018 | 114.34 | 114.74 | 112.65 | 113.91 | 422,660 | -0.11(-0.10%) |
Jan 03, 2018 | 114.49 | 114.94 | 113.66 | 114.02 | 379,842 | -0.46(-0.40%) |
Jan 02, 2018 | 112.04 | 116.11 | 112.15 | 114.48 | 187,356 | +2.33(+2.08%) |
Dec 29, 2017 | 112.15 | 112.15 | 112.15 | 0 | -1.22(-1.08%) | |
Dec 28, 2017 | 113.73 | 113.83 | 111.30 | 113.37 | 197,932 | +0.18(+0.16%) |
Dec 27, 2017 | 113.61 | 114.17 | 112.93 | 113.19 | 116,218 | -0.17(-0.15%) |
Dec 26, 2017 | 113.55 | 114.27 | 111.93 | 113.36 | 157,548 | -0.23(-0.20%) |
Dec 22, 2017 | 113.05 | 113.97 | 111.84 | 113.59 | 203,761 | +0.92(+0.82%) |
Dec 21, 2017 | 114.60 | 114.98 | 112.29 | 112.67 | 262,071 | -1.88(-1.64%) |
Dec 20, 2017 | 114.45 | 115.25 | 114.11 | 114.55 | 179,133 | +0.20(+0.17%) |
Dec 19, 2017 | 112.42 | 115.10 | 112.25 | 114.35 | 349,859 | +1.88(+1.67%) |
Dec 18, 2017 | 114.20 | 115.07 | 112.05 | 112.47 | 444,083 | -1.53(-1.34%) |
Dec 15, 2017 | 113.53 | 114.35 | 112.71 | 114.00 | 251,117 | +0.48(+0.42%) |
Dec 14, 2017 | 114.00 | 114.54 | 112.38 | 113.52 | 192,114 | -0.35(-0.31%) |
Dec 13, 2017 | 113.24 | 115.58 | 112.87 | 113.87 | 295,690 | +1.15(+1.02%) |
Dec 12, 2017 | 111.19 | 113.00 | 110.56 | 112.72 | 280,716 | +1.54(+1.39%) |
Dec 11, 2017 | 111.63 | 112.63 | 110.88 | 111.18 | 447,874 | -0.73(-0.65%) |
Dec 08, 2017 | 111.32 | 113.14 | 110.68 | 111.91 | 318,223 | +0.77(+0.69%) |
Dec 07, 2017 | 111.77 | 112.57 | 110.54 | 111.14 | 207,957 | -0.62(-0.55%) |
Dec 06, 2017 | 112.15 | 113.10 | 111.44 | 111.76 | 238,531 | -0.75(-0.67%) |
Dec 05, 2017 | 112.09 | 114.50 | 111.08 | 112.51 | 312,696 | +0.54(+0.48%) |
Dec 04, 2017 | 117.00 | 117.00 | 110.54 | 111.97 | 608,790 | -4.58(-3.93%) |
Dec 01, 2017 | 116.13 | 116.77 | 115.19 | 116.55 | 211,256 | -0.26(-0.22%) |
Nov 30, 2017 | 115.18 | 116.97 | 114.26 | 116.81 | 269,104 | +1.90(+1.65%) |
Nov 29, 2017 | 116.39 | 116.39 | 113.90 | 114.91 | 310,444 | -1.27(-1.09%) |
Nov 28, 2017 | 116.64 | 117.16 | 115.21 | 116.18 | 212,907 | -0.32(-0.27%) |
Nov 27, 2017 | 117.61 | 116.02 | 116.50 | 189,860 | -0.56(-0.48%) | |
Nov 24, 2017 | 118.35 | 119.34 | 117.00 | 117.06 | 63,093 | -1.29(-1.09%) |
Nov 22, 2017 | 117.74 | 119.44 | 117.09 | 118.35 | 234,760 | +0.90(+0.77%) |
Nov 21, 2017 | 115.94 | 118.29 | 115.80 | 117.45 | 342,196 | +1.77(+1.53%) |
Nov 20, 2017 | 117.01 | 117.40 | 114.59 | 115.68 | 176,541 | -1.57(-1.34%) |
Nov 17, 2017 | 115.00 | 117.28 | 115.00 | 117.25 | 271,277 | +1.57(+1.36%) |
Nov 16, 2017 | 113.92 | 115.84 | 112.27 | 115.68 | 251,000 | +2.22(+1.96%) |
Nov 15, 2017 | 111.90 | 113.61 | 110.85 | 113.46 | 192,743 | +1.11(+0.99%) |
Nov 14, 2017 | 112.59 | 113.34 | 110.55 | 112.35 | 241,249 | -0.89(-0.79%) |
Nov 13, 2017 | 114.55 | 114.55 | 111.79 | 113.24 | 360,696 | -0.57(-0.50%) |
Nov 10, 2017 | 115.00 | 116.32 | 112.80 | 113.81 | 419,309 | -1.55(-1.34%) |
Nov 09, 2017 | 120.45 | 121.45 | 115.14 | 115.36 | 470,627 | -5.34(-4.42%) |
Nov 08, 2017 | 120.95 | 121.25 | 119.14 | 120.70 | 358,899 | -0.69(-0.57%) |
Nov 07, 2017 | 122.46 | 123.45 | 120.68 | 121.39 | 203,930 | -1.49(-1.21%) |
Nov 06, 2017 | 122.57 | 124.48 | 121.93 | 122.88 | 244,422 | -0.17(-0.14%) |
Nov 03, 2017 | 120.24 | 123.55 | 120.24 | 123.05 | 255,663 | +2.58(+2.14%) |
Nov 02, 2017 | 120.16 | 122.09 | 120.00 | 120.47 | 250,761 | -0.46(-0.38%) |
Nov 01, 2017 | 118.95 | 121.27 | 118.95 | 120.93 | 328,391 | +2.07(+1.74%) |
Oct 31, 2017 | 118.82 | 119.80 | 117.73 | 118.86 | 386,648 | +0.24(+0.20%) |
Oct 30, 2017 | 121.45 | 121.61 | 118.28 | 118.62 | 263,860 | -2.52(-2.08%) |
Oct 27, 2017 | 122.78 | 123.53 | 118.31 | 121.14 | 414,931 | -1.65(-1.34%) |
Oct 26, 2017 | 115.20 | 122.98 | 112.97 | 122.79 | 920,876 | +9.88(+8.75%) |
Oct 25, 2017 | 112.58 | 113.86 | 112.31 | 112.91 | 261,698 | +0.08(+0.07%) |
Oct 24, 2017 | 113.49 | 113.75 | 112.74 | 112.83 | 174,685 | -0.66(-0.58%) |
Oct 23, 2017 | 113.62 | 114.09 | 112.11 | 113.49 | 311,256 | -0.14(-0.12%) |
Oct 20, 2017 | 114.66 | 114.97 | 113.55 | 113.63 | 282,713 | -0.73(-0.64%) |
Oct 19, 2017 | 114.58 | 115.39 | 113.85 | 114.36 | 133,749 | -0.13(-0.11%) |
Oct 18, 2017 | 113.78 | 115.10 | 113.29 | 114.49 | 212,186 | +0.72(+0.63%) |
Oct 17, 2017 | 115.42 | 116.11 | 113.45 | 113.77 | 386,338 | -1.91(-1.65%) |
Oct 16, 2017 | 113.86 | 116.13 | 113.41 | 115.68 | 267,785 | +2.05(+1.80%) |
Oct 13, 2017 | 114.24 | 114.71 | 113.06 | 113.63 | 294,869 | -1.22(-1.06%) |
Oct 12, 2017 | 116.12 | 116.56 | 114.76 | 114.85 | 305,433 | -1.02(-0.88%) |
Oct 11, 2017 | 113.42 | 116.06 | 113.42 | 115.87 | 254,536 | +1.86(+1.63%) |
Oct 10, 2017 | 113.75 | 114.23 | 113.28 | 114.01 | 273,896 | +0.33(+0.29%) |
Oct 09, 2017 | 114.10 | 114.65 | 113.56 | 113.68 | 345,501 | +0.05(+0.04%) |
Oct 06, 2017 | 114.92 | 115.45 | 113.13 | 113.63 | 226,138 | -1.08(-0.94%) |
Oct 05, 2017 | 114.10 | 114.83 | 113.35 | 114.71 | 91,362 | +0.35(+0.31%) |
Oct 04, 2017 | 113.41 | 114.77 | 113.41 | 114.36 | 112,446 | +0.62(+0.55%) |
Oct 03, 2017 | 114.34 | 114.80 | 113.02 | 113.74 | 161,637 | -0.16(-0.14%) |
Oct 02, 2017 | 113.94 | 115.00 | 111.86 | 113.90 | 282,849 | +0.02(+0.02%) |
Sep 29, 2017 | 111.80 | 114.03 | 111.80 | 113.88 | 237,844 | +2.17(+1.94%) |
Sep 28, 2017 | 112.96 | 113.21 | 111.33 | 111.71 | 246,100 | -1.29(-1.14%) |
Sep 27, 2017 | 112.69 | 113.63 | 112.37 | 113.00 | 258,629 | +1.00(+0.89%) |
Sep 26, 2017 | 110.94 | 112.20 | 110.16 | 112.00 | 351,674 | +1.32(+1.19%) |
Sep 25, 2017 | 110.62 | 111.62 | 110.10 | 110.68 | 237,481 | -0.29(-0.26%) |
Sep 22, 2017 | 111.38 | 112.04 | 110.89 | 110.97 | 227,723 | -0.71(-0.64%) |
Sep 21, 2017 | 110.62 | 111.76 | 110.21 | 111.68 | 188,503 | +1.07(+0.97%) |
Sep 20, 2017 | 112.42 | 112.47 | 109.81 | 110.61 | 315,552 | -1.86(-1.65%) |
Sep 19, 2017 | 113.58 | 114.27 | 111.82 | 112.47 | 510,173 | -0.92(-0.81%) |
Sep 18, 2017 | 111.38 | 113.77 | 110.85 | 113.39 | 377,081 | +2.05(+1.84%) |
Sep 15, 2017 | 112.18 | 112.18 | 109.78 | 111.34 | 224,663 | -0.25(-0.22%) |
Sep 14, 2017 | 112.55 | 112.55 | 111.12 | 111.59 | 393,335 | -0.94(-0.84%) |
Sep 13, 2017 | 114.19 | 114.64 | 112.15 | 112.53 | 535,076 | -2.18(-1.90%) |
Sep 12, 2017 | 115.80 | 116.33 | 114.16 | 114.71 | 228,637 | -1.27(-1.10%) |
Sep 11, 2017 | 116.55 | 117.10 | 114.92 | 115.98 | 300,940 | +0.88(+0.76%) |
Sep 08, 2017 | 116.40 | 117.53 | 115.03 | 115.10 | 323,918 | -1.52(-1.30%) |
Sep 07, 2017 | 113.92 | 116.75 | 113.25 | 116.62 | 515,742 | +3.04(+2.68%) |
Sep 06, 2017 | 112.39 | 114.17 | 111.11 | 113.58 | 451,818 | +1.36(+1.21%) |
Sep 05, 2017 | 114.21 | 114.81 | 112.07 | 112.22 | 333,109 | -1.72(-1.51%) |
Sep 01, 2017 | 114.29 | 114.71 | 113.81 | 113.94 | 299,168 | +0.55(+0.49%) |
Aug 31, 2017 | 112.46 | 114.27 | 112.22 | 113.39 | 365,643 | +0.88(+0.78%) |
Aug 30, 2017 | 112.01 | 113.23 | 111.70 | 112.51 | 443,147 | +0.52(+0.46%) |
Aug 29, 2017 | 109.54 | 112.17 | 109.52 | 111.99 | 468,069 | +2.11(+1.92%) |
Aug 28, 2017 | 108.20 | 109.98 | 107.86 | 109.88 | 270,479 | +1.65(+1.52%) |
Aug 25, 2017 | 107.71 | 108.65 | 107.71 | 108.23 | 247,953 | +0.72(+0.67%) |
Aug 24, 2017 | 107.25 | 107.80 | 106.45 | 107.51 | 147,676 | +0.73(+0.68%) |
Aug 23, 2017 | 107.14 | 107.56 | 106.26 | 106.78 | 353,727 | -1.11(-1.03%) |
Aug 22, 2017 | 105.63 | 108.05 | 105.51 | 107.89 | 329,606 | +2.59(+2.46%) |
Aug 21, 2017 | 104.49 | 105.69 | 104.40 | 105.30 | 315,847 | +0.31(+0.30%) |
Aug 18, 2017 | 105.29 | 105.81 | 104.43 | 104.99 | 208,371 | -0.20(-0.19%) |
Aug 17, 2017 | 102.19 | 105.62 | 102.19 | 105.19 | 547,916 | +2.75(+2.68%) |
Aug 16, 2017 | 102.80 | 104.21 | 101.18 | 102.44 | 200,040 | +0.29(+0.28%) |
Aug 15, 2017 | 101.82 | 102.72 | 101.00 | 102.15 | 371,015 | -0.43(-0.42%) |
Aug 14, 2017 | 102.42 | 103.45 | 101.75 | 102.58 | 243,771 | +1.18(+1.16%) |
Aug 11, 2017 | 101.76 | 102.58 | 101.27 | 101.40 | 233,718 | -0.62(-0.61%) |
Aug 10, 2017 | 104.77 | 105.73 | 101.65 | 102.02 | 271,464 | -2.86(-2.73%) |
Aug 09, 2017 | 104.06 | 105.91 | 103.00 | 104.88 | 201,873 | +0.15(+0.14%) |
Aug 08, 2017 | 105.04 | 105.95 | 104.45 | 104.73 | 208,548 | +0.17(+0.16%) |
Aug 07, 2017 | 104.07 | 104.84 | 102.98 | 104.56 | 177,978 | +0.61(+0.59%) |
Aug 04, 2017 | 106.81 | 103.46 | 103.95 | 254,030 | -2.28(-2.15%) | |
Aug 03, 2017 | 106.57 | 108.11 | 105.79 | 106.23 | 274,383 | -0.09(-0.08%) |
Aug 02, 2017 | 106.56 | 108.23 | 105.29 | 106.32 | 368,718 | +0.23(+0.22%) |
Aug 01, 2017 | 104.50 | 106.63 | 104.02 | 106.09 | 421,267 | +1.14(+1.09%) |
Jul 31, 2017 | 109.32 | 109.32 | 102.90 | 104.95 | 725,333 | +2.11(+2.05%) |
Jul 28, 2017 | 105.83 | 106.57 | 102.11 | 102.84 | 932,831 | -2.99(-2.83%) |
Jul 27, 2017 | 101.75 | 107.72 | 99.77 | 105.83 | 1,171,578 | +6.36(+6.39%) |
Jul 26, 2017 | 97.77 | 99.66 | 97.12 | 99.47 | 350,968 | +0.46(+0.46%) |
Jul 25, 2017 | 99.59 | 100.08 | 98.27 | 99.01 | 407,144 | -0.60(-0.60%) |
Jul 24, 2017 | 99.84 | 100.19 | 98.83 | 99.61 | 211,478 | -0.24(-0.24%) |
Jul 21, 2017 | 99.74 | 100.15 | 99.25 | 99.85 | 177,355 | +0.05(+0.05%) |
Jul 20, 2017 | 100.21 | 99.65 | 99.80 | 164,870 | -0.41(-0.41%) | |
Jul 19, 2017 | 99.30 | 100.44 | 98.78 | 100.21 | 236,114 | +1.44(+1.46%) |
Jul 18, 2017 | 99.37 | 99.62 | 98.50 | 98.77 | 172,305 | -0.45(-0.45%) |
Jul 17, 2017 | 99.87 | 100.42 | 99.04 | 99.22 | 186,601 | -0.10(-0.10%) |
Jul 14, 2017 | 99.43 | 99.80 | 98.70 | 99.32 | 277,011 | -0.30(-0.30%) |
Jul 13, 2017 | 100.11 | 100.12 | 98.28 | 99.62 | 141,310 | -0.21(-0.21%) |
Jul 12, 2017 | 99.41 | 100.59 | 99.13 | 99.83 | 157,667 | +1.04(+1.05%) |
Jul 11, 2017 | 98.32 | 99.49 | 98.21 | 98.79 | 225,928 | +0.45(+0.46%) |
Jul 10, 2017 | 98.57 | 98.62 | 97.10 | 98.34 | 303,226 | +0.10(+0.10%) |
Jul 07, 2017 | 98.99 | 99.44 | 97.33 | 98.24 | 600,395 | +1.76(+1.82%) |
Jul 06, 2017 | 98.02 | 98.75 | 96.03 | 96.48 | 158,128 | -1.66(-1.69%) |
Jul 05, 2017 | 97.71 | 99.06 | 97.05 | 98.14 | 411,280 | +0.56(+0.57%) |
Jul 03, 2017 | 97.50 | 98.23 | 96.96 | 97.58 | 124,851 | -0.21(-0.21%) |
Jun 30, 2017 | 98.50 | 98.95 | 97.74 | 97.79 | 313,878 | -0.64(-0.65%) |
Jun 29, 2017 | 99.81 | 100.86 | 97.37 | 98.43 | 488,721 | +1.80(+1.86%) |
Jun 28, 2017 | 96.09 | 97.41 | 95.57 | 96.63 | 387,789 | +0.82(+0.86%) |
Jun 27, 2017 | 96.79 | 98.04 | 95.56 | 95.81 | 407,231 | -0.72(-0.75%) |
Jun 26, 2017 | 96.77 | 97.32 | 95.83 | 96.53 | 177,685 | +0.16(+0.17%) |
Jun 23, 2017 | 96.37 | 194,518 | -0.26(-0.27%) | |||
Jun 22, 2017 | 96.83 | 97.57 | 95.47 | 96.63 | 444,904 | +0.24(+0.25%) |
Jun 21, 2017 | 97.59 | 98.41 | 96.02 | 96.39 | 455,673 | -0.95(-0.98%) |
Jun 20, 2017 | 95.26 | 98.70 | 95.26 | 97.34 | 736,210 | +2.43(+2.56%) |
Jun 19, 2017 | 93.17 | 95.14 | 90.01 | 94.91 | 629,021 | +1.92(+2.06%) |
Jun 16, 2017 | 93.64 | 94.00 | 91.76 | 92.99 | 264,818 | -0.41(-0.44%) |
Jun 15, 2017 | 93.69 | 94.08 | 92.92 | 93.40 | 239,942 | -0.94(-1.00%) |
Jun 14, 2017 | 96.70 | 96.70 | 93.69 | 94.34 | 387,573 | -1.93(-2.00%) |
Jun 13, 2017 | 96.13 | 96.71 | 95.83 | 96.27 | 192,526 | -0.11(-0.11%) |
Jun 12, 2017 | 96.91 | 96.91 | 94.95 | 96.38 | 352,470 | -0.62(-0.64%) |
Jun 09, 2017 | 97.55 | 98.00 | 96.59 | 97.00 | 511,817 | -0.69(-0.71%) |
Jun 08, 2017 | 96.91 | 97.99 | 96.32 | 97.69 | 398,242 | +0.88(+0.91%) |
Jun 07, 2017 | 96.60 | 97.90 | 94.19 | 96.81 | 410,035 | +0.23(+0.24%) |
Jun 06, 2017 | 96.15 | 97.14 | 95.79 | 96.58 | 379,731 | +0.18(+0.19%) |
Jun 05, 2017 | 96.56 | 96.92 | 95.88 | 96.40 | 268,373 | -0.37(-0.38%) |
Jun 02, 2017 | 95.39 | 96.82 | 95.09 | 96.77 | 264,302 | +1.30(+1.36%) |
Jun 01, 2017 | 94.55 | 95.56 | 93.50 | 95.47 | 440,444 | +1.37(+1.46%) |
May 31, 2017 | 92.81 | 94.17 | 92.42 | 94.10 | 318,742 | +1.39(+1.50%) |
May 30, 2017 | 91.06 | 93.11 | 90.69 | 92.71 | 388,321 | +0.98(+1.07%) |
May 26, 2017 | 89.58 | 91.94 | 89.57 | 91.73 | 182,582 | +1.76(+1.96%) |
May 25, 2017 | 88.40 | 90.79 | 85.59 | 89.97 | 427,156 | +0.05(+0.06%) |
May 24, 2017 | 88.91 | 89.97 | 88.17 | 89.92 | 419,448 | +0.97(+1.09%) |
May 23, 2017 | 89.36 | 89.57 | 88.61 | 88.95 | 284,441 | -0.49(-0.55%) |
May 22, 2017 | 89.94 | 90.67 | 88.88 | 89.44 | 267,255 | -0.59(-0.66%) |
May 19, 2017 | 87.79 | 90.55 | 87.06 | 90.03 | 605,106 | +2.30(+2.62%) |
May 18, 2017 | 86.23 | 87.90 | 86.23 | 87.73 | 119,239 | +1.35(+1.56%) |
May 17, 2017 | 87.79 | 87.88 | 86.38 | 86.38 | 258,619 | -2.10(-2.37%) |
May 16, 2017 | 88.72 | 88.79 | 87.84 | 88.48 | 339,300 | -0.05(-0.06%) |
May 15, 2017 | 87.49 | 88.59 | 87.01 | 88.53 | 389,801 | +0.84(+0.96%) |
May 12, 2017 | 88.95 | 88.95 | 87.60 | 87.69 | 185,772 | -1.35(-1.52%) |
May 11, 2017 | 88.52 | 89.15 | 88.17 | 89.04 | 275,371 | +0.44(+0.50%) |
May 10, 2017 | 88.11 | 88.83 | 86.92 | 88.60 | 304,909 | +0.76(+0.87%) |
May 09, 2017 | 87.43 | 88.87 | 87.40 | 87.84 | 451,861 | +0.56(+0.64%) |
May 08, 2017 | 85.95 | 87.60 | 85.74 | 87.28 | 548,706 | +1.32(+1.54%) |
May 05, 2017 | 85.56 | 86.05 | 85.17 | 85.96 | 263,969 | +0.41(+0.48%) |
May 04, 2017 | 85.07 | 85.97 | 84.95 | 85.55 | 312,248 | +0.36(+0.42%) |
May 03, 2017 | 84.18 | 85.42 | 84.07 | 85.19 | 502,017 | +0.19(+0.22%) |
May 02, 2017 | 84.73 | 85.34 | 84.63 | 85.00 | 780,745 | -0.26(-0.30%) |