Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 100.31 | 100.31 | 100.31 | 0 | -2.29(-2.23%) | |
Dec 28, 2017 | 104.72 | 105.24 | 102.57 | 102.60 | 312,177 | -1.46(-1.40%) |
Dec 27, 2017 | 103.67 | 104.28 | 102.45 | 104.06 | 201,405 | +0.37(+0.36%) |
Dec 26, 2017 | 103.79 | 104.30 | 101.94 | 103.69 | 265,104 | -0.57(-0.55%) |
Dec 22, 2017 | 104.83 | 105.57 | 103.87 | 104.26 | 308,913 | -0.35(-0.33%) |
Dec 21, 2017 | 103.18 | 106.43 | 103.11 | 104.61 | 540,918 | +1.78(+1.73%) |
Dec 20, 2017 | 102.82 | 103.33 | 101.33 | 102.83 | 342,093 | +0.60(+0.59%) |
Dec 19, 2017 | 103.87 | 104.99 | 102.18 | 102.23 | 587,972 | -2.11(-2.02%) |
Dec 18, 2017 | 102.00 | 105.22 | 100.78 | 104.34 | 811,294 | +3.44(+3.41%) |
Dec 15, 2017 | 99.56 | 101.11 | 98.70 | 100.90 | 829,609 | +1.34(+1.35%) |
Dec 14, 2017 | 99.50 | 101.23 | 99.02 | 99.56 | 2,071,812 | -0.07(-0.07%) |
Dec 13, 2017 | 99.00 | 100.50 | 98.72 | 99.63 | 783,884 | +1.43(+1.46%) |
Dec 12, 2017 | 99.50 | 99.50 | 97.66 | 98.20 | 568,162 | -1.39(-1.40%) |
Dec 11, 2017 | 97.15 | 100.51 | 97.15 | 99.59 | 731,852 | +2.57(+2.65%) |
Dec 08, 2017 | 97.74 | 99.53 | 96.83 | 97.02 | 1,299,836 | +0.97(+1.01%) |
Dec 07, 2017 | 95.72 | 97.65 | 95.66 | 96.05 | 729,303 | +0.55(+0.58%) |
Dec 06, 2017 | 94.69 | 96.45 | 94.06 | 95.50 | 798,417 | -0.57(-0.59%) |
Dec 05, 2017 | 96.15 | 98.00 | 94.86 | 96.07 | 785,999 | -0.93(-0.96%) |
Dec 04, 2017 | 97.35 | 99.76 | 95.31 | 97.00 | 1,808,186 | +1.21(+1.26%) |
Dec 01, 2017 | 96.60 | 98.71 | 95.61 | 95.79 | 1,399,496 | -1.98(-2.03%) |
Nov 30, 2017 | 101.23 | 101.47 | 97.51 | 97.77 | 1,470,877 | -3.46(-3.42%) |
Nov 29, 2017 | 105.35 | 105.86 | 99.11 | 101.23 | 2,082,367 | -4.05(-3.85%) |
Nov 28, 2017 | 105.59 | 106.70 | 104.14 | 105.28 | 922,753 | -0.04(-0.04%) |
Nov 27, 2017 | 109.51 | 110.00 | 105.22 | 105.32 | 1,679,561 | -3.90(-3.57%) |
Nov 24, 2017 | 112.34 | 112.34 | 109.14 | 109.22 | 713,342 | -2.83(-2.53%) |
Nov 22, 2017 | 111.02 | 112.95 | 110.78 | 112.05 | 1,210,827 | +1.54(+1.39%) |
Nov 21, 2017 | 110.07 | 112.76 | 109.42 | 110.51 | 1,275,194 | +1.37(+1.26%) |
Nov 20, 2017 | 106.70 | 110.75 | 106.70 | 109.14 | 1,088,644 | +2.74(+2.58%) |
Nov 17, 2017 | 107.77 | 109.39 | 106.09 | 106.40 | 1,024,324 | -1.11(-1.03%) |
Nov 16, 2017 | 105.52 | 108.20 | 105.34 | 107.51 | 1,073,392 | +3.26(+3.13%) |
Nov 15, 2017 | 105.99 | 106.21 | 103.21 | 104.25 | 1,056,885 | -2.25(-2.11%) |
Nov 14, 2017 | 105.81 | 108.62 | 104.92 | 106.50 | 1,007,210 | +0.35(+0.33%) |
Nov 13, 2017 | 105.50 | 107.23 | 104.40 | 106.15 | 750,288 | +0.31(+0.29%) |
Nov 10, 2017 | 106.25 | 108.77 | 105.50 | 105.84 | 706,424 | -0.95(-0.89%) |
Nov 09, 2017 | 106.61 | 108.00 | 105.27 | 106.79 | 1,313,761 | -0.82(-0.76%) |
Nov 08, 2017 | 103.50 | 109.36 | 103.20 | 107.61 | 2,737,933 | +4.61(+4.48%) |
Nov 07, 2017 | 106.22 | 107.00 | 97.42 | 103.00 | 5,885,016 | -7.03(-6.39%) |
Nov 06, 2017 | 110.36 | 111.14 | 109.61 | 110.03 | 1,044,683 | +0.57(+0.52%) |
Nov 03, 2017 | 109.15 | 110.00 | 107.03 | 109.46 | 519,542 | +1.12(+1.03%) |
Nov 02, 2017 | 114.00 | 114.35 | 107.69 | 108.34 | 1,456,452 | -4.79(-4.23%) |
Nov 01, 2017 | 108.30 | 113.72 | 108.28 | 113.13 | 1,837,110 | +5.48(+5.09%) |
Oct 31, 2017 | 105.51 | 108.08 | 105.51 | 107.65 | 579,823 | +2.28(+2.16%) |
Oct 30, 2017 | 104.01 | 107.33 | 104.01 | 105.37 | 1,000,788 | +0.37(+0.35%) |
Oct 27, 2017 | 105.95 | 106.28 | 104.04 | 105.00 | 981,265 | -0.39(-0.37%) |
Oct 26, 2017 | 108.07 | 108.27 | 105.28 | 105.39 | 1,158,300 | -2.39(-2.22%) |
Oct 25, 2017 | 111.85 | 114.20 | 107.04 | 107.78 | 1,236,757 | -2.84(-2.57%) |
Oct 24, 2017 | 111.20 | 111.55 | 110.22 | 110.62 | 426,565 | -0.47(-0.42%) |
Oct 23, 2017 | 110.52 | 112.37 | 109.77 | 111.09 | 512,328 | +0.61(+0.55%) |
Oct 20, 2017 | 112.73 | 113.65 | 110.16 | 110.48 | 792,051 | -1.12(-1.00%) |
Oct 19, 2017 | 113.10 | 113.11 | 109.80 | 111.60 | 715,157 | -3.29(-2.86%) |
Oct 18, 2017 | 114.89 | 115.34 | 113.23 | 114.89 | 328,486 | +0.63(+0.55%) |
Oct 17, 2017 | 115.64 | 115.68 | 113.59 | 114.26 | 374,822 | -0.73(-0.63%) |
Oct 16, 2017 | 116.60 | 117.50 | 114.78 | 114.99 | 623,181 | -1.60(-1.37%) |
Oct 13, 2017 | 115.90 | 118.10 | 115.28 | 116.59 | 665,833 | +1.63(+1.42%) |
Oct 12, 2017 | 113.01 | 115.16 | 112.84 | 114.96 | 719,207 | +1.03(+0.90%) |
Oct 11, 2017 | 111.93 | 114.60 | 111.26 | 113.93 | 710,954 | +1.94(+1.73%) |
Oct 10, 2017 | 113.95 | 114.88 | 110.21 | 111.99 | 1,608,244 | -1.75(-1.54%) |
Oct 09, 2017 | 115.21 | 115.63 | 113.00 | 113.74 | 1,140,060 | -1.53(-1.33%) |
Oct 06, 2017 | 115.50 | 116.26 | 114.71 | 115.27 | 1,017,256 | -0.78(-0.67%) |
Oct 05, 2017 | 116.65 | 117.28 | 115.04 | 116.05 | 626,951 | -0.45(-0.39%) |
Oct 04, 2017 | 119.00 | 119.00 | 116.06 | 116.50 | 729,965 | -2.17(-1.83%) |
Oct 03, 2017 | 116.97 | 119.20 | 116.38 | 118.67 | 1,228,361 | +2.81(+2.43%) |
Oct 02, 2017 | 115.35 | 117.60 | 114.54 | 115.86 | 627,435 | +1.21(+1.06%) |
Sep 29, 2017 | 114.83 | 115.28 | 114.18 | 114.65 | 573,903 | +1.19(+1.05%) |
Sep 28, 2017 | 113.37 | 114.35 | 111.80 | 113.46 | 625,431 | -0.91(-0.80%) |
Sep 27, 2017 | 114.79 | 111.61 | 114.37 | 845,588 | +1.50(+1.33%) | |
Sep 26, 2017 | 112.64 | 115.91 | 112.04 | 112.87 | 628,671 | +1.30(+1.17%) |
Sep 25, 2017 | 114.02 | 114.63 | 109.78 | 111.57 | 1,109,610 | -4.11(-3.55%) |
Sep 22, 2017 | 114.48 | 115.94 | 114.01 | 115.68 | 530,306 | +0.27(+0.23%) |
Sep 21, 2017 | 116.85 | 116.92 | 112.23 | 115.41 | 964,870 | -1.18(-1.01%) |
Sep 20, 2017 | 117.14 | 117.14 | 114.27 | 116.59 | 847,305 | -0.44(-0.38%) |
Sep 19, 2017 | 116.68 | 118.25 | 113.58 | 117.03 | 1,071,062 | +1.97(+1.71%) |
Sep 18, 2017 | 117.78 | 117.95 | 114.64 | 115.06 | 1,435,082 | -1.27(-1.09%) |
Sep 15, 2017 | 116.81 | 118.13 | 116.25 | 116.33 | 2,928,781 | -1.09(-0.93%) |
Sep 14, 2017 | 116.84 | 118.72 | 115.60 | 117.42 | 1,072,251 | +0.34(+0.29%) |
Sep 13, 2017 | 116.50 | 118.85 | 115.60 | 117.08 | 1,186,980 | +0.63(+0.54%) |
Sep 12, 2017 | 115.48 | 116.70 | 114.22 | 116.45 | 1,015,859 | +2.48(+2.18%) |
Sep 11, 2017 | 112.00 | 114.94 | 111.40 | 113.97 | 1,047,238 | +2.81(+2.53%) |
Sep 08, 2017 | 111.55 | 113.88 | 110.28 | 111.16 | 1,067,797 | -0.86(-0.77%) |
Sep 07, 2017 | 108.44 | 113.30 | 107.70 | 112.02 | 1,455,408 | +3.63(+3.35%) |
Sep 06, 2017 | 106.23 | 109.71 | 106.01 | 108.39 | 1,493,951 | +2.55(+2.41%) |
Sep 05, 2017 | 104.75 | 107.53 | 103.65 | 105.84 | 1,082,518 | -0.82(-0.77%) |
Sep 01, 2017 | 102.35 | 107.74 | 102.05 | 106.66 | 1,517,589 | +4.83(+4.74%) |
Aug 31, 2017 | 99.56 | 102.33 | 98.81 | 101.83 | 991,091 | +2.38(+2.39%) |
Aug 30, 2017 | 98.70 | 100.04 | 97.55 | 99.45 | 526,353 | +1.38(+1.41%) |
Aug 29, 2017 | 96.36 | 98.81 | 96.15 | 98.07 | 725,927 | -0.02(-0.02%) |
Aug 28, 2017 | 101.30 | 101.36 | 96.32 | 98.09 | 1,099,993 | -2.59(-2.57%) |
Aug 25, 2017 | 104.17 | 104.71 | 100.26 | 100.68 | 891,193 | -3.24(-3.12%) |
Aug 24, 2017 | 103.65 | 105.62 | 102.66 | 103.92 | 920,791 | +0.06(+0.06%) |
Aug 23, 2017 | 99.79 | 104.44 | 98.88 | 103.86 | 1,116,189 | +2.99(+2.96%) |
Aug 22, 2017 | 99.24 | 101.07 | 98.53 | 100.87 | 960,749 | +1.64(+1.65%) |
Aug 21, 2017 | 98.63 | 100.95 | 98.18 | 99.23 | 913,938 | +0.83(+0.84%) |
Aug 18, 2017 | 98.11 | 98.82 | 95.83 | 98.40 | 691,266 | +0.24(+0.24%) |
Aug 17, 2017 | 98.54 | 99.46 | 97.21 | 98.16 | 689,226 | -0.59(-0.60%) |
Aug 16, 2017 | 97.50 | 99.24 | 97.50 | 98.75 | 599,173 | +2.00(+2.07%) |
Aug 15, 2017 | 98.13 | 99.33 | 96.72 | 96.75 | 976,460 | -2.16(-2.18%) |
Aug 14, 2017 | 97.22 | 99.09 | 96.58 | 98.91 | 1,100,848 | +3.62(+3.80%) |
Aug 11, 2017 | 93.64 | 96.20 | 91.61 | 95.29 | 1,411,097 | +0.89(+0.94%) |
Aug 10, 2017 | 98.78 | 98.78 | 93.58 | 94.40 | 1,427,223 | -5.60(-5.60%) |
Aug 09, 2017 | 97.24 | 100.27 | 92.31 | 100.00 | 2,987,565 | -0.07(-0.07%) |
Aug 08, 2017 | 102.29 | 102.35 | 99.16 | 100.07 | 1,847,150 | -0.26(-0.26%) |
Aug 07, 2017 | 97.25 | 100.78 | 97.16 | 100.33 | 2,337,671 | +4.21(+4.38%) |
Aug 04, 2017 | 98.00 | 95.54 | 96.12 | 1,053,786 | -0.14(-0.15%) | |
Aug 03, 2017 | 94.37 | 97.04 | 93.52 | 96.26 | 674,995 | +2.29(+2.44%) |
Aug 02, 2017 | 95.91 | 96.61 | 92.37 | 93.97 | 896,960 | -1.93(-2.01%) |
Aug 01, 2017 | 95.40 | 97.01 | 94.82 | 95.90 | 840,627 | +1.09(+1.15%) |
Jul 31, 2017 | 94.59 | 95.16 | 93.43 | 94.81 | 727,780 | +0.21(+0.22%) |
Jul 28, 2017 | 92.29 | 95.12 | 91.01 | 94.60 | 679,665 | +2.24(+2.43%) |
Jul 27, 2017 | 95.12 | 96.33 | 89.90 | 92.36 | 1,825,647 | -1.86(-1.97%) |
Jul 26, 2017 | 94.01 | 94.48 | 93.57 | 94.22 | 712,830 | -0.08(-0.08%) |
Jul 25, 2017 | 94.74 | 94.82 | 92.70 | 94.30 | 590,007 | -0.04(-0.04%) |
Jul 24, 2017 | 92.64 | 94.61 | 92.64 | 94.34 | 978,447 | +1.88(+2.03%) |
Jul 21, 2017 | 92.43 | 93.19 | 91.83 | 92.46 | 516,297 | -0.19(-0.21%) |
Jul 20, 2017 | 94.75 | 91.77 | 92.65 | 1,153,237 | -1.29(-1.37%) | |
Jul 19, 2017 | 94.72 | 95.49 | 93.53 | 93.94 | 834,188 | +0.30(+0.32%) |
Jul 18, 2017 | 91.80 | 93.70 | 90.00 | 93.64 | 804,828 | +1.79(+1.95%) |
Jul 17, 2017 | 93.92 | 95.17 | 91.51 | 91.85 | 1,004,711 | -1.40(-1.50%) |
Jul 14, 2017 | 93.23 | 94.48 | 93.20 | 93.25 | 745,865 | +0.62(+0.67%) |
Jul 13, 2017 | 92.50 | 94.13 | 91.92 | 92.63 | 1,081,354 | +0.41(+0.44%) |
Jul 12, 2017 | 88.98 | 92.50 | 88.65 | 92.22 | 1,569,606 | +4.04(+4.58%) |
Jul 11, 2017 | 87.18 | 88.35 | 86.78 | 88.18 | 595,907 | +1.29(+1.48%) |
Jul 10, 2017 | 86.71 | 88.22 | 86.50 | 86.89 | 474,005 | +0.27(+0.31%) |
Jul 07, 2017 | 85.78 | 87.75 | 85.35 | 86.62 | 709,036 | +1.48(+1.74%) |
Jul 06, 2017 | 84.53 | 85.98 | 84.14 | 85.14 | 418,636 | -0.30(-0.35%) |
Jul 05, 2017 | 86.40 | 87.88 | 85.20 | 85.44 | 787,159 | -0.42(-0.49%) |
Jul 03, 2017 | 85.50 | 85.98 | 84.12 | 85.86 | 414,219 | +0.89(+1.05%) |
Jun 30, 2017 | 85.13 | 85.84 | 83.66 | 84.97 | 589,204 | -0.42(-0.49%) |
Jun 29, 2017 | 85.92 | 86.93 | 84.27 | 85.39 | 876,002 | -1.36(-1.57%) |
Jun 28, 2017 | 85.37 | 86.79 | 83.41 | 86.75 | 799,264 | +1.78(+2.09%) |
Jun 27, 2017 | 86.41 | 87.45 | 84.79 | 84.97 | 951,299 | -1.65(-1.90%) |
Jun 26, 2017 | 88.32 | 89.00 | 85.59 | 86.62 | 981,172 | -0.99(-1.13%) |
Jun 23, 2017 | 86.98 | 87.61 | 942,038 | +0.12(+0.14%) | ||
Jun 22, 2017 | 85.80 | 89.09 | 84.50 | 87.49 | 3,667,053 | -4.44(-4.83%) |
Jun 21, 2017 | 89.03 | 92.20 | 88.61 | 91.93 | 1,166,410 | +3.50(+3.96%) |
Jun 20, 2017 | 88.51 | 89.86 | 87.84 | 88.43 | 645,079 | +0.04(+0.05%) |
Jun 19, 2017 | 87.32 | 89.10 | 87.10 | 88.39 | 1,207,842 | +2.48(+2.89%) |
Jun 16, 2017 | 86.28 | 87.03 | 85.38 | 85.91 | 996,196 | -0.38(-0.44%) |
Jun 15, 2017 | 84.29 | 86.82 | 83.40 | 86.29 | 1,368,161 | +0.39(+0.45%) |
Jun 14, 2017 | 87.88 | 88.37 | 85.20 | 85.90 | 1,274,016 | -0.92(-1.06%) |
Jun 13, 2017 | 87.81 | 89.25 | 85.89 | 86.82 | 1,147,670 | -0.31(-0.36%) |
Jun 12, 2017 | 86.03 | 89.30 | 85.28 | 87.13 | 1,625,602 | -0.52(-0.59%) |
Jun 09, 2017 | 89.47 | 90.91 | 85.67 | 87.65 | 2,561,560 | -1.82(-2.03%) |
Jun 08, 2017 | 95.80 | 96.50 | 87.36 | 89.47 | 4,538,053 | -4.14(-4.42%) |
Jun 07, 2017 | 90.97 | 94.41 | 90.50 | 93.61 | 2,703,664 | +3.30(+3.65%) |
Jun 06, 2017 | 93.22 | 93.69 | 90.02 | 90.31 | 1,985,320 | -1.83(-1.99%) |
Jun 05, 2017 | 92.86 | 93.89 | 91.21 | 92.14 | 2,028,336 | -4.36(-4.52%) |
Jun 02, 2017 | 98.45 | 99.20 | 95.65 | 96.50 | 1,467,595 | -1.11(-1.14%) |
Jun 01, 2017 | 98.17 | 99.26 | 95.69 | 97.61 | 2,446,582 | -0.36(-0.37%) |
May 31, 2017 | 101.55 | 101.74 | 97.47 | 97.97 | 2,549,222 | -3.37(-3.33%) |
May 30, 2017 | 103.90 | 104.35 | 100.51 | 101.34 | 1,203,314 | -2.91(-2.79%) |
May 26, 2017 | 101.24 | 104.80 | 100.62 | 104.25 | 1,640,888 | +3.25(+3.22%) |
May 25, 2017 | 100.57 | 101.43 | 99.08 | 101.00 | 1,064,008 | +0.72(+0.72%) |
May 24, 2017 | 100.74 | 101.69 | 99.02 | 100.28 | 1,338,144 | +0.09(+0.09%) |
May 23, 2017 | 105.56 | 105.56 | 99.77 | 100.19 | 2,146,890 | -4.95(-4.71%) |
May 22, 2017 | 103.49 | 105.99 | 102.55 | 105.14 | 1,905,221 | +3.03(+2.97%) |
May 19, 2017 | 103.35 | 103.36 | 100.55 | 102.11 | 1,597,669 | +0.60(+0.59%) |
May 18, 2017 | 96.25 | 102.39 | 95.08 | 101.51 | 2,296,450 | +4.28(+4.40%) |
May 17, 2017 | 98.07 | 99.29 | 95.40 | 97.23 | 3,284,895 | -1.81(-1.83%) |
May 16, 2017 | 88.89 | 100.98 | 88.78 | 99.04 | 10,651,409 | +15.00(+17.85%) |
May 15, 2017 | 84.00 | 84.19 | 82.91 | 84.04 | 1,478,816 | +0.54(+0.65%) |
May 12, 2017 | 83.49 | 83.97 | 82.53 | 83.50 | 722,496 | -0.10(-0.12%) |
May 11, 2017 | 83.73 | 83.96 | 81.83 | 83.60 | 803,119 | +0.19(+0.23%) |
May 10, 2017 | 81.49 | 84.10 | 80.73 | 83.41 | 939,250 | +2.33(+2.87%) |
May 09, 2017 | 80.58 | 82.15 | 80.00 | 81.08 | 989,745 | +1.21(+1.51%) |
May 08, 2017 | 77.79 | 80.40 | 77.69 | 79.87 | 1,390,479 | +2.10(+2.70%) |
May 05, 2017 | 77.31 | 77.95 | 76.24 | 77.77 | 510,733 | +0.88(+1.14%) |
May 04, 2017 | 77.30 | 77.30 | 75.91 | 76.89 | 492,933 | -0.15(-0.19%) |
May 03, 2017 | 77.83 | 77.83 | 76.41 | 77.04 | 529,294 | -1.24(-1.58%) |
May 02, 2017 | 77.59 | 78.70 | 76.90 | 78.28 | 950,522 | +1.09(+1.41%) |
May 01, 2017 | 76.63 | 77.49 | 76.63 | 77.19 | 411,658 | +0.38(+0.49%) |
Apr 28, 2017 | 76.91 | 77.16 | 75.86 | 76.81 | 1,026,256 | -0.05(-0.07%) |
Apr 27, 2017 | 75.50 | 78.18 | 75.04 | 76.86 | 1,400,066 | +1.75(+2.33%) |
Apr 26, 2017 | 74.19 | 75.56 | 73.60 | 75.11 | 755,705 | +1.22(+1.65%) |
Apr 25, 2017 | 73.60 | 74.70 | 73.43 | 73.89 | 814,116 | +0.64(+0.87%) |
Apr 24, 2017 | 72.85 | 73.57 | 72.26 | 73.25 | 849,183 | +1.14(+1.58%) |
Apr 21, 2017 | 70.02 | 72.49 | 70.02 | 72.11 | 1,036,004 | +1.80(+2.56%) |
Apr 20, 2017 | 69.46 | 70.92 | 69.28 | 70.31 | 1,197,084 | +1.32(+1.91%) |
Apr 19, 2017 | 69.50 | 69.69 | 68.62 | 68.99 | 805,632 | -0.08(-0.12%) |
Apr 18, 2017 | 69.66 | 70.06 | 68.33 | 69.07 | 1,330,244 | -0.57(-0.82%) |
Apr 17, 2017 | 69.24 | 69.75 | 69.24 | 69.64 | 273,665 | +0.59(+0.85%) |
Apr 13, 2017 | 69.59 | 69.85 | 69.00 | 69.05 | 442,009 | -0.68(-0.98%) |
Apr 12, 2017 | 69.25 | 70.11 | 69.23 | 69.73 | 693,751 | +0.33(+0.48%) |
Apr 11, 2017 | 70.72 | 70.72 | 68.33 | 69.40 | 1,904,262 | -1.74(-2.45%) |
Apr 10, 2017 | 70.80 | 71.50 | 70.58 | 71.14 | 1,036,259 | +0.54(+0.76%) |
Apr 07, 2017 | 70.62 | 71.10 | 69.89 | 70.60 | 735,977 | -0.37(-0.52%) |
Apr 06, 2017 | 70.61 | 71.11 | 69.90 | 70.97 | 760,958 | +0.20(+0.28%) |
Apr 05, 2017 | 71.51 | 72.04 | 70.56 | 70.77 | 917,473 | -0.78(-1.09%) |
Apr 04, 2017 | 72.65 | 72.65 | 71.40 | 71.55 | 312,268 | -1.34(-1.84%) |
Apr 03, 2017 | 72.55 | 73.10 | 72.13 | 72.89 | 523,118 | +0.77(+1.07%) |
Mar 31, 2017 | 72.26 | 73.28 | 71.75 | 72.12 | 384,083 | -0.60(-0.83%) |
Mar 30, 2017 | 73.70 | 74.10 | 72.36 | 72.72 | 949,414 | -0.84(-1.14%) |
Mar 29, 2017 | 72.16 | 73.84 | 71.82 | 73.56 | 839,457 | +1.41(+1.95%) |
Mar 28, 2017 | 72.52 | 73.52 | 71.82 | 72.15 | 528,303 | -0.76(-1.04%) |
Mar 27, 2017 | 72.21 | 73.08 | 71.65 | 72.91 | 623,204 | -0.16(-0.22%) |
Mar 24, 2017 | 71.74 | 74.18 | 71.44 | 73.07 | 1,070,211 | +1.57(+2.20%) |
Mar 23, 2017 | 70.64 | 71.85 | 70.40 | 71.50 | 484,207 | +0.91(+1.29%) |
Mar 22, 2017 | 70.37 | 70.66 | 69.70 | 70.59 | 320,803 | +0.71(+1.02%) |
Mar 21, 2017 | 72.46 | 73.15 | 69.66 | 69.88 | 786,361 | -2.05(-2.85%) |
Mar 20, 2017 | 71.79 | 72.25 | 71.10 | 71.93 | 778,330 | +0.07(+0.10%) |
Mar 17, 2017 | 71.62 | 72.75 | 71.20 | 71.86 | 526,356 | -0.01(-0.01%) |
Mar 16, 2017 | 71.20 | 72.30 | 70.50 | 71.87 | 699,800 | +1.31(+1.86%) |
Mar 15, 2017 | 70.66 | 71.10 | 69.56 | 70.56 | 576,463 | -0.02(-0.03%) |
Mar 14, 2017 | 70.90 | 71.30 | 70.07 | 70.58 | 622,046 | -0.32(-0.45%) |
Mar 13, 2017 | 69.59 | 71.00 | 69.59 | 70.90 | 514,343 | +1.64(+2.37%) |
Mar 10, 2017 | 70.09 | 70.09 | 68.70 | 69.26 | 409,266 | -0.37(-0.53%) |
Mar 09, 2017 | 71.11 | 71.26 | 68.79 | 69.63 | 785,572 | -1.08(-1.53%) |
Mar 08, 2017 | 70.32 | 72.06 | 70.00 | 70.71 | 599,717 | +0.63(+0.90%) |
Mar 07, 2017 | 70.13 | 70.47 | 69.50 | 70.08 | 819,843 | +0.24(+0.34%) |
Mar 06, 2017 | 69.10 | 69.90 | 68.13 | 69.84 | 703,004 | +0.61(+0.88%) |
Mar 03, 2017 | 69.53 | 70.07 | 68.81 | 69.23 | 568,162 | -0.40(-0.57%) |
Mar 02, 2017 | 70.04 | 70.41 | 69.31 | 69.63 | 916,024 | -0.45(-0.64%) |
Mar 01, 2017 | 70.85 | 70.87 | 69.23 | 70.08 | 1,068,722 | +0.55(+0.79%) |
Feb 28, 2017 | 70.60 | 71.31 | 69.46 | 69.53 | 798,143 | -1.31(-1.85%) |
Feb 27, 2017 | 72.09 | 72.42 | 70.69 | 70.84 | 964,484 | -1.08(-1.50%) |
Feb 24, 2017 | 70.70 | 73.19 | 70.29 | 71.92 | 2,154,956 | +3.00(+4.35%) |
Feb 23, 2017 | 79.90 | 79.90 | 68.67 | 68.92 | 3,684,366 | -10.64(-13.37%) |
Feb 22, 2017 | 79.21 | 79.60 | 77.31 | 79.56 | 1,048,402 | +0.57(+0.72%) |
Feb 21, 2017 | 75.10 | 79.72 | 75.10 | 78.99 | 1,173,079 | +3.37(+4.46%) |
Feb 17, 2017 | 75.62 | 75.62 | 75.62 | 0 | -0.76(-1.00%) | |
Feb 16, 2017 | 76.01 | 77.53 | 75.60 | 76.38 | 826,299 | +0.09(+0.12%) |
Feb 15, 2017 | 76.82 | 76.00 | 76.29 | 528,086 | +0.02(+0.03%) | |
Feb 14, 2017 | 75.00 | 76.54 | 74.52 | 76.27 | 749,338 | +1.43(+1.91%) |
Feb 13, 2017 | 75.00 | 75.43 | 74.18 | 74.84 | 421,610 | +0.13(+0.17%) |
Feb 10, 2017 | 74.50 | 75.04 | 74.02 | 74.71 | 547,714 | +0.41(+0.55%) |
Feb 09, 2017 | 74.09 | 74.88 | 73.08 | 74.30 | 552,668 | +0.41(+0.55%) |
Feb 08, 2017 | 74.67 | 74.72 | 73.33 | 73.89 | 566,698 | -0.32(-0.43%) |
Feb 07, 2017 | 71.89 | 74.98 | 71.67 | 74.21 | 1,000,761 | +2.54(+3.54%) |
Feb 06, 2017 | 69.30 | 72.08 | 68.76 | 71.67 | 576,462 | +2.52(+3.64%) |
Feb 03, 2017 | 70.00 | 70.21 | 68.91 | 69.15 | 392,152 | -0.85(-1.21%) |
Feb 02, 2017 | 69.67 | 70.77 | 69.03 | 70.00 | 350,818 | +0.52(+0.75%) |
Feb 01, 2017 | 70.15 | 70.22 | 68.77 | 69.48 | 325,733 | -0.24(-0.34%) |
Jan 31, 2017 | 68.47 | 69.98 | 67.73 | 69.72 | 387,597 | +1.06(+1.54%) |
Jan 30, 2017 | 69.39 | 69.42 | 67.21 | 68.66 | 457,588 | -1.08(-1.55%) |
Jan 27, 2017 | 69.51 | 70.12 | 69.14 | 69.74 | 224,637 | +0.13(+0.19%) |
Jan 26, 2017 | 70.09 | 70.39 | 69.19 | 69.61 | 258,375 | -0.73(-1.04%) |
Jan 25, 2017 | 70.94 | 71.17 | 69.90 | 70.34 | 310,396 | +0.01(+0.01%) |
Jan 24, 2017 | 68.88 | 71.12 | 68.53 | 70.33 | 688,211 | +1.88(+2.75%) |
Jan 23, 2017 | 67.81 | 68.76 | 67.57 | 68.45 | 513,467 | +0.71(+1.05%) |
Jan 20, 2017 | 67.38 | 68.48 | 67.21 | 67.74 | 501,638 | -0.06(-0.09%) |
Jan 19, 2017 | 68.25 | 68.61 | 67.11 | 67.80 | 508,644 | -0.18(-0.26%) |
Jan 18, 2017 | 67.01 | 68.01 | 66.40 | 67.98 | 497,638 | +1.11(+1.66%) |
Jan 17, 2017 | 68.26 | 68.26 | 66.41 | 66.87 | 719,964 | -1.63(-2.38%) |
Jan 13, 2017 | 68.50 | 68.50 | 68.50 | 0 | +0.79(+1.17%) | |
Jan 12, 2017 | 67.34 | 67.87 | 66.47 | 67.71 | 466,532 | +0.40(+0.59%) |
Jan 11, 2017 | 67.22 | 68.23 | 66.59 | 67.31 | 666,083 | -0.03(-0.04%) |
Jan 10, 2017 | 67.58 | 68.67 | 67.30 | 67.34 | 914,314 | +0.22(+0.33%) |
Jan 09, 2017 | 67.09 | 67.65 | 66.40 | 67.12 | 748,355 | +0.03(+0.04%) |
Jan 06, 2017 | 69.18 | 69.37 | 67.07 | 67.09 | 548,284 | -1.73(-2.51%) |
Jan 05, 2017 | 64.31 | 69.02 | 64.31 | 68.82 | 1,686,049 | +4.94(+7.73%) |
Jan 04, 2017 | 61.94 | 64.08 | 61.94 | 63.88 | 1,041,160 | +2.01(+3.25%) |