Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 162.85 | 164.25 | 159.90 | 160.90 | 200,242 | +2.05(+1.29%) |
May 30, 2018 | 157.85 | 162.50 | 156.85 | 158.85 | 266,460 | +1.50(+0.95%) |
May 29, 2018 | 155.70 | 157.50 | 154.10 | 157.35 | 124,691 | +0.30(+0.19%) |
May 25, 2018 | 157.05 | 157.05 | 157.05 | 0 | +1.05(+0.67%) | |
May 24, 2018 | 156.00 | 157.25 | 152.00 | 156.00 | 208,775 | -0.35(-0.22%) |
May 23, 2018 | 154.95 | 158.45 | 154.30 | 156.35 | 130,489 | +0.40(+0.26%) |
May 22, 2018 | 158.35 | 158.60 | 154.80 | 155.95 | 135,320 | -1.65(-1.05%) |
May 21, 2018 | 157.10 | 159.00 | 156.60 | 157.60 | 200,753 | -0.65(-0.41%) |
May 18, 2018 | 155.80 | 159.35 | 155.72 | 158.25 | 209,241 | +2.90(+1.87%) |
May 17, 2018 | 153.40 | 156.80 | 152.65 | 155.35 | 174,315 | +1.50(+0.97%) |
May 16, 2018 | 150.45 | 154.10 | 150.10 | 153.85 | 272,659 | +4.00(+2.67%) |
May 15, 2018 | 149.80 | 150.85 | 148.69 | 149.85 | 261,128 | -0.20(-0.13%) |
May 14, 2018 | 152.75 | 154.00 | 149.90 | 150.05 | 240,558 | -3.30(-2.15%) |
May 11, 2018 | 145.95 | 153.70 | 142.25 | 153.35 | 663,284 | -0.95(-0.62%) |
May 10, 2018 | 152.30 | 155.50 | 149.40 | 154.30 | 528,938 | +2.05(+1.35%) |
May 09, 2018 | 148.65 | 154.05 | 141.05 | 152.25 | 1,151,869 | +16.35(+12.03%) |
May 08, 2018 | 137.35 | 140.00 | 134.25 | 135.90 | 411,941 | -3.20(-2.30%) |
May 07, 2018 | 135.00 | 140.55 | 134.75 | 139.10 | 331,815 | +4.40(+3.27%) |
May 04, 2018 | 132.85 | 135.45 | 130.00 | 134.70 | 229,496 | +0.90(+0.67%) |
May 03, 2018 | 127.70 | 134.00 | 125.05 | 133.80 | 299,384 | +5.30(+4.12%) |
May 02, 2018 | 127.10 | 129.05 | 126.35 | 128.50 | 184,794 | +0.75(+0.59%) |
May 01, 2018 | 125.90 | 127.95 | 123.85 | 127.75 | 252,522 | +3.40(+2.73%) |
Apr 30, 2018 | 125.05 | 127.35 | 123.70 | 124.35 | 204,860 | -2.10(-1.66%) |
Apr 27, 2018 | 124.70 | 127.95 | 124.70 | 126.45 | 287,330 | +1.75(+1.40%) |
Apr 26, 2018 | 121.20 | 124.70 | 120.65 | 124.70 | 153,364 | +4.25(+3.53%) |
Apr 25, 2018 | 117.80 | 121.55 | 117.80 | 120.45 | 127,378 | -0.15(-0.12%) |
Apr 24, 2018 | 123.05 | 123.88 | 119.45 | 120.60 | 115,684 | -2.35(-1.91%) |
Apr 23, 2018 | 125.20 | 125.35 | 122.80 | 122.95 | 107,396 | -1.80(-1.44%) |
Apr 20, 2018 | 125.80 | 126.67 | 124.40 | 124.75 | 146,777 | -0.45(-0.36%) |
Apr 19, 2018 | 127.15 | 127.15 | 124.35 | 125.20 | 232,554 | -0.20(-0.16%) |
Apr 18, 2018 | 125.50 | 126.75 | 124.70 | 125.40 | 140,956 | +0.55(+0.44%) |
Apr 17, 2018 | 123.85 | 125.10 | 123.25 | 124.85 | 145,586 | +1.85(+1.50%) |
Apr 16, 2018 | 123.95 | 124.39 | 122.60 | 123.00 | 124,074 | +0.90(+0.74%) |
Apr 13, 2018 | 124.55 | 124.55 | 121.35 | 122.10 | 114,812 | -2.05(-1.65%) |
Apr 12, 2018 | 122.95 | 124.55 | 122.05 | 124.15 | 332,345 | +1.90(+1.55%) |
Apr 11, 2018 | 122.05 | 123.65 | 121.30 | 122.25 | 148,306 | -0.10(-0.08%) |
Apr 10, 2018 | 122.15 | 123.30 | 119.60 | 122.35 | 270,853 | +1.65(+1.37%) |
Apr 09, 2018 | 121.40 | 122.55 | 120.40 | 120.70 | 133,372 | +0.10(+0.08%) |
Apr 06, 2018 | 121.35 | 122.30 | 119.05 | 120.60 | 186,049 | -1.50(-1.23%) |
Apr 05, 2018 | 119.90 | 123.10 | 119.10 | 122.10 | 216,248 | +3.70(+3.12%) |
Apr 04, 2018 | 114.45 | 118.90 | 112.25 | 118.40 | 403,545 | +5.10(+4.50%) |
Apr 03, 2018 | 112.20 | 113.80 | 111.70 | 113.30 | 474,065 | +1.10(+0.98%) |
Apr 02, 2018 | 114.80 | 115.50 | 111.15 | 112.20 | 254,009 | -3.45(-2.98%) |
Mar 29, 2018 | 115.65 | 115.65 | 115.65 | 0 | +1.60(+1.40%) | |
Mar 28, 2018 | 116.00 | 117.35 | 113.45 | 114.05 | 305,624 | -1.70(-1.47%) |
Mar 27, 2018 | 120.20 | 121.35 | 115.20 | 115.75 | 688,454 | -4.25(-3.54%) |
Mar 26, 2018 | 121.85 | 122.95 | 119.88 | 120.00 | 434,123 | -0.10(-0.08%) |
Mar 23, 2018 | 123.40 | 123.72 | 120.10 | 120.10 | 196,029 | -2.25(-1.84%) |
Mar 22, 2018 | 125.05 | 125.70 | 122.20 | 122.35 | 192,815 | -3.75(-2.97%) |
Mar 21, 2018 | 124.05 | 126.70 | 123.70 | 126.10 | 235,594 | +2.50(+2.02%) |
Mar 20, 2018 | 121.25 | 124.35 | 121.25 | 123.60 | 155,773 | +2.50(+2.06%) |
Mar 19, 2018 | 124.00 | 124.00 | 119.70 | 121.10 | 340,533 | -3.25(-2.61%) |
Mar 16, 2018 | 125.25 | 127.40 | 124.05 | 124.35 | 351,091 | -0.80(-0.64%) |
Mar 15, 2018 | 122.95 | 126.00 | 122.75 | 125.15 | 235,339 | +2.45(+2.00%) |
Mar 14, 2018 | 124.50 | 124.85 | 121.60 | 122.70 | 268,778 | -0.50(-0.41%) |
Mar 13, 2018 | 122.65 | 123.65 | 120.83 | 123.20 | 249,563 | +2.10(+1.73%) |
Mar 12, 2018 | 119.20 | 121.35 | 117.90 | 121.10 | 468,510 | +2.45(+2.06%) |
Mar 09, 2018 | 119.00 | 119.10 | 117.70 | 118.65 | 339,728 | +0.85(+0.72%) |
Mar 08, 2018 | 118.00 | 119.00 | 116.60 | 117.80 | 295,330 | -0.05(-0.04%) |
Mar 07, 2018 | 118.10 | 117.85 | 360,324 | +1.90(+1.64%) | ||
Mar 06, 2018 | 114.30 | 116.10 | 113.45 | 115.95 | 205,504 | +1.70(+1.49%) |
Mar 05, 2018 | 112.55 | 115.00 | 111.20 | 114.25 | 194,993 | +1.30(+1.15%) |
Mar 02, 2018 | 108.40 | 113.30 | 107.60 | 112.95 | 263,077 | +4.50(+4.15%) |
Mar 01, 2018 | 108.00 | 110.25 | 106.88 | 108.45 | 262,719 | +0.25(+0.23%) |
Feb 28, 2018 | 107.05 | 115.05 | 106.70 | 108.20 | 998,294 | +3.90(+3.74%) |
Feb 27, 2018 | 104.70 | 106.35 | 102.55 | 104.30 | 278,869 | +0.15(+0.14%) |
Feb 26, 2018 | 102.50 | 104.75 | 102.45 | 104.15 | 218,996 | +2.00(+1.96%) |
Feb 23, 2018 | 99.85 | 102.25 | 98.60 | 102.15 | 115,507 | +2.55(+2.56%) |
Feb 22, 2018 | 99.60 | 90,994 | +0.90(+0.91%) | |||
Feb 21, 2018 | 100.45 | 101.55 | 98.50 | 98.70 | 239,880 | -0.65(-0.65%) |
Feb 20, 2018 | 98.60 | 100.00 | 97.70 | 99.35 | 131,375 | +0.65(+0.66%) |
Feb 16, 2018 | 98.70 | 98.70 | 98.70 | 0 | +0.50(+0.51%) | |
Feb 15, 2018 | 94.75 | 98.25 | 93.75 | 98.20 | 124,559 | +4.60(+4.91%) |
Feb 14, 2018 | 92.15 | 94.35 | 92.15 | 93.60 | 155,608 | +1.10(+1.19%) |
Feb 13, 2018 | 91.70 | 93.65 | 90.05 | 92.50 | 163,881 | +0.95(+1.04%) |
Feb 12, 2018 | 90.15 | 92.85 | 88.80 | 91.55 | 176,216 | +1.25(+1.38%) |
Feb 09, 2018 | 89.85 | 91.25 | 89.15 | 90.30 | 296,479 | +1.00(+1.12%) |
Feb 08, 2018 | 94.50 | 94.85 | 89.20 | 89.30 | 218,711 | -5.40(-5.70%) |
Feb 07, 2018 | 94.15 | 95.80 | 93.16 | 94.70 | 177,393 | +0.55(+0.58%) |
Feb 06, 2018 | 93.40 | 96.05 | 91.80 | 94.15 | 268,840 | -1.55(-1.62%) |
Feb 05, 2018 | 95.15 | 97.20 | 93.95 | 95.70 | 185,391 | -0.55(-0.57%) |
Feb 02, 2018 | 97.50 | 98.50 | 95.55 | 96.25 | 280,112 | -1.75(-1.79%) |
Feb 01, 2018 | 99.00 | 99.45 | 96.90 | 98.00 | 141,502 | -1.60(-1.61%) |
Jan 31, 2018 | 101.50 | 102.85 | 99.10 | 99.60 | 179,887 | -1.75(-1.73%) |
Jan 30, 2018 | 100.55 | 101.00 | 99.45 | 101.35 | 187,266 | -0.25(-0.25%) |
Jan 29, 2018 | 100.00 | 101.85 | 99.75 | 101.60 | 132,625 | +0.95(+0.94%) |
Jan 26, 2018 | 100.75 | 101.30 | 99.25 | 100.65 | 388,960 | +0.55(+0.55%) |
Jan 25, 2018 | 98.90 | 101.65 | 98.55 | 100.10 | 228,108 | +2.05(+2.09%) |
Jan 24, 2018 | 97.25 | 99.95 | 97.25 | 98.05 | 528,303 | +0.80(+0.82%) |
Jan 23, 2018 | 94.75 | 97.40 | 94.22 | 97.25 | 294,287 | +2.75(+2.91%) |
Jan 22, 2018 | 91.70 | 94.70 | 90.75 | 94.50 | 154,716 | +3.15(+3.45%) |
Jan 19, 2018 | 89.70 | 91.55 | 89.60 | 91.35 | 216,559 | +1.25(+1.39%) |
Jan 18, 2018 | 89.75 | 90.50 | 89.10 | 90.10 | 299,855 | +0.65(+0.73%) |
Jan 17, 2018 | 87.70 | 89.70 | 87.43 | 89.45 | 161,679 | +2.25(+2.58%) |
Jan 16, 2018 | 91.25 | 91.60 | 87.10 | 87.20 | 358,907 | -3.95(-4.33%) |
Jan 12, 2018 | 91.15 | 91.15 | 91.15 | 0 | -0.75(-0.82%) | |
Jan 11, 2018 | 88.40 | 92.00 | 87.60 | 91.90 | 181,177 | +3.65(+4.14%) |
Jan 10, 2018 | 89.25 | 89.25 | 87.15 | 88.25 | 202,144 | -1.45(-1.62%) |
Jan 09, 2018 | 87.05 | 90.75 | 87.05 | 89.70 | 445,722 | +3.00(+3.46%) |
Jan 08, 2018 | 85.15 | 86.90 | 82.55 | 86.70 | 741,411 | +1.55(+1.82%) |
Jan 05, 2018 | 85.30 | 88.20 | 84.00 | 85.15 | 525,517 | +0.55(+0.65%) |
Jan 04, 2018 | 90.90 | 92.20 | 83.25 | 84.60 | 1,104,347 | -5.95(-6.57%) |
Jan 03, 2018 | 89.40 | 91.90 | 89.20 | 90.55 | 132,312 | +0.20(+0.22%) |
Jan 02, 2018 | 92.90 | 92.90 | 89.00 | 90.35 | 549,807 | -3.75(-3.99%) |
Dec 29, 2017 | 94.10 | 94.10 | 94.10 | 0 | -1.45(-1.52%) | |
Dec 28, 2017 | 96.80 | 97.00 | 95.20 | 95.55 | 111,216 | -1.10(-1.14%) |
Dec 27, 2017 | 96.50 | 97.85 | 96.10 | 96.65 | 99,665 | +0.30(+0.31%) |
Dec 26, 2017 | 94.85 | 96.55 | 94.80 | 96.35 | 107,448 | +1.25(+1.31%) |
Dec 22, 2017 | 97.20 | 97.20 | 94.95 | 95.10 | 93,430 | -1.70(-1.76%) |
Dec 21, 2017 | 96.90 | 97.50 | 96.50 | 96.80 | 175,201 | -0.05(-0.05%) |
Dec 20, 2017 | 96.20 | 97.20 | 96.00 | 96.85 | 196,682 | +2.45(+2.60%) |
Dec 19, 2017 | 93.65 | 95.95 | 93.65 | 94.40 | 180,243 | +0.70(+0.75%) |
Dec 18, 2017 | 99.55 | 99.60 | 93.00 | 93.70 | 182,210 | -5.00(-5.07%) |
Dec 15, 2017 | 96.05 | 99.65 | 96.05 | 98.70 | 257,130 | +2.95(+3.08%) |
Dec 14, 2017 | 96.30 | 97.40 | 95.30 | 95.75 | 121,584 | -0.35(-0.36%) |
Dec 13, 2017 | 94.75 | 97.15 | 93.70 | 96.10 | 255,896 | +1.20(+1.26%) |
Dec 12, 2017 | 98.35 | 98.35 | 91.30 | 94.90 | 339,550 | -3.95(-4.00%) |
Dec 11, 2017 | 98.55 | 99.60 | 97.95 | 98.85 | 107,626 | +0.35(+0.36%) |
Dec 08, 2017 | 100.85 | 101.00 | 97.50 | 98.50 | 171,790 | +0.00(+0.00%) |
Dec 07, 2017 | 101.95 | 102.30 | 100.35 | 110,676 | +0.00(+0.00%) | |
Dec 06, 2017 | 99.30 | 101.60 | 98.95 | 100.65 | 145,004 | +1.15(+1.16%) |
Dec 05, 2017 | 100.00 | 101.75 | 99.05 | 99.50 | 180,004 | -0.35(-0.35%) |
Dec 04, 2017 | 107.20 | 107.20 | 99.75 | 99.85 | 129,872 | -6.05(-5.71%) |
Dec 01, 2017 | 105.60 | 108.85 | 103.75 | 105.90 | 153,080 | +0.60(+0.57%) |
Nov 30, 2017 | 105.50 | 105.80 | 103.30 | 105.30 | 133,077 | +0.15(+0.14%) |
Nov 29, 2017 | 105.05 | 105.50 | 102.50 | 105.15 | 131,985 | -0.45(-0.43%) |
Nov 28, 2017 | 102.95 | 105.60 | 101.95 | 105.60 | 207,352 | +2.30(+2.23%) |
Nov 27, 2017 | 104.95 | 105.15 | 103.05 | 103.30 | 162,139 | -1.60(-1.53%) |
Nov 24, 2017 | 105.25 | 105.25 | 102.20 | 104.90 | 107,074 | -0.30(-0.29%) |
Nov 22, 2017 | 107.05 | 107.80 | 105.05 | 105.20 | 132,916 | -2.35(-2.19%) |
Nov 21, 2017 | 106.60 | 108.00 | 105.60 | 107.55 | 122,217 | +1.00(+0.94%) |
Nov 20, 2017 | 104.25 | 106.60 | 103.95 | 106.55 | 204,786 | +2.00(+1.91%) |
Nov 17, 2017 | 103.85 | 104.60 | 102.15 | 104.55 | 187,703 | -0.15(-0.14%) |
Nov 16, 2017 | 105.00 | 105.90 | 104.22 | 104.70 | 294,292 | +0.00(+0.00%) |
Nov 15, 2017 | 107.30 | 107.30 | 103.95 | 104.70 | 202,110 | -2.90(-2.70%) |
Nov 14, 2017 | 108.00 | 108.80 | 105.61 | 107.60 | 179,432 | -1.35(-1.24%) |
Nov 13, 2017 | 106.15 | 109.20 | 105.55 | 108.95 | 174,941 | +2.70(+2.54%) |
Nov 10, 2017 | 114.55 | 114.55 | 104.45 | 106.25 | 324,665 | -9.60(-8.29%) |
Nov 09, 2017 | 112.70 | 116.35 | 112.30 | 115.85 | 255,879 | +2.30(+2.03%) |
Nov 08, 2017 | 104.15 | 114.60 | 104.15 | 113.55 | 645,365 | +9.75(+9.39%) |
Nov 07, 2017 | 104.15 | 104.75 | 102.25 | 103.80 | 300,973 | -0.05(-0.05%) |
Nov 06, 2017 | 101.75 | 104.05 | 101.35 | 103.85 | 212,759 | +2.55(+2.52%) |
Nov 03, 2017 | 99.90 | 101.45 | 98.35 | 101.30 | 156,031 | +1.35(+1.35%) |
Nov 02, 2017 | 99.40 | 101.00 | 99.40 | 99.95 | 170,963 | +0.30(+0.30%) |
Nov 01, 2017 | 99.75 | 101.20 | 99.00 | 99.65 | 255,579 | -0.90(-0.90%) |
Oct 31, 2017 | 99.80 | 101.15 | 99.05 | 100.55 | 165,414 | +1.05(+1.06%) |
Oct 30, 2017 | 99.85 | 100.30 | 98.55 | 99.50 | 229,201 | -1.05(-1.04%) |
Oct 27, 2017 | 97.15 | 100.60 | 97.10 | 100.55 | 349,018 | +3.45(+3.55%) |
Oct 26, 2017 | 96.00 | 97.80 | 96.00 | 97.10 | 118,817 | +0.95(+0.99%) |
Oct 25, 2017 | 94.55 | 97.20 | 94.55 | 96.15 | 173,463 | -0.45(-0.47%) |
Oct 24, 2017 | 95.60 | 96.95 | 95.15 | 96.60 | 119,036 | +1.15(+1.20%) |
Oct 23, 2017 | 96.05 | 97.65 | 95.45 | 95.45 | 95,435 | -0.10(-0.10%) |
Oct 20, 2017 | 95.85 | 96.20 | 95.20 | 95.55 | 85,309 | +0.35(+0.37%) |
Oct 19, 2017 | 94.90 | 95.60 | 94.40 | 95.20 | 115,919 | +0.25(+0.26%) |
Oct 18, 2017 | 93.95 | 95.60 | 93.30 | 94.95 | 99,183 | +1.40(+1.50%) |
Oct 17, 2017 | 92.05 | 93.95 | 92.05 | 93.55 | 54,464 | +1.00(+1.08%) |
Oct 16, 2017 | 92.20 | 93.20 | 91.85 | 92.55 | 152,104 | +0.45(+0.49%) |
Oct 13, 2017 | 91.75 | 92.55 | 91.60 | 92.10 | 98,921 | +0.50(+0.55%) |
Oct 12, 2017 | 91.60 | 92.25 | 91.40 | 91.60 | 109,044 | -0.30(-0.33%) |
Oct 11, 2017 | 91.45 | 92.50 | 91.45 | 91.90 | 63,712 | +0.35(+0.38%) |
Oct 10, 2017 | 93.25 | 93.25 | 91.30 | 91.55 | 74,862 | -1.50(-1.61%) |
Oct 09, 2017 | 94.00 | 94.65 | 92.65 | 93.05 | 108,736 | -1.15(-1.22%) |
Oct 06, 2017 | 92.60 | 94.20 | 92.60 | 94.20 | 102,304 | +1.00(+1.07%) |
Oct 05, 2017 | 92.90 | 93.55 | 91.90 | 93.20 | 113,227 | +0.35(+0.38%) |
Oct 04, 2017 | 91.55 | 93.00 | 91.45 | 92.85 | 79,116 | +1.25(+1.36%) |
Oct 03, 2017 | 91.90 | 93.10 | 90.80 | 91.60 | 156,000 | -0.70(-0.76%) |
Oct 02, 2017 | 90.20 | 92.40 | 89.90 | 92.30 | 242,284 | +2.00(+2.21%) |
Sep 29, 2017 | 89.80 | 90.40 | 89.36 | 90.30 | 155,725 | +0.55(+0.61%) |
Sep 28, 2017 | 89.50 | 90.00 | 88.80 | 89.75 | 83,915 | +0.15(+0.17%) |
Sep 27, 2017 | 87.85 | 90.00 | 87.30 | 89.60 | 118,568 | +2.15(+2.46%) |
Sep 26, 2017 | 87.65 | 88.20 | 87.00 | 87.45 | 93,328 | +0.15(+0.17%) |
Sep 25, 2017 | 88.95 | 88.95 | 86.30 | 87.30 | 117,777 | -1.60(-1.80%) |
Sep 22, 2017 | 89.15 | 89.90 | 88.00 | 88.90 | 153,383 | -0.40(-0.45%) |
Sep 21, 2017 | 90.50 | 90.50 | 89.05 | 89.30 | 166,165 | -0.70(-0.78%) |
Sep 20, 2017 | 89.45 | 90.00 | 89.05 | 90.00 | 174,674 | +0.55(+0.61%) |
Sep 19, 2017 | 88.70 | 89.55 | 88.25 | 89.45 | 197,123 | +0.60(+0.68%) |
Sep 18, 2017 | 88.90 | 89.00 | 88.20 | 88.85 | 124,304 | +0.55(+0.62%) |
Sep 15, 2017 | 88.30 | 88.75 | 87.20 | 88.30 | 325,276 | +0.20(+0.23%) |
Sep 14, 2017 | 86.85 | 88.20 | 86.85 | 88.10 | 78,031 | -0.05(-0.06%) |
Sep 13, 2017 | 88.60 | 88.75 | 87.50 | 88.15 | 102,391 | -0.60(-0.68%) |
Sep 12, 2017 | 87.50 | 89.65 | 87.30 | 88.75 | 163,079 | +0.95(+1.08%) |
Sep 11, 2017 | 89.35 | 89.75 | 87.45 | 87.80 | 137,144 | -0.25(-0.28%) |
Sep 08, 2017 | 86.25 | 89.95 | 86.05 | 88.05 | 172,930 | +1.15(+1.32%) |
Sep 07, 2017 | 86.90 | 87.50 | 85.95 | 86.90 | 69,279 | +0.60(+0.70%) |
Sep 06, 2017 | 88.20 | 88.20 | 85.15 | 86.30 | 120,112 | -1.20(-1.37%) |
Sep 05, 2017 | 88.45 | 88.90 | 86.80 | 87.50 | 107,207 | -0.40(-0.46%) |
Sep 01, 2017 | 86.00 | 88.00 | 85.00 | 87.90 | 278,902 | +1.90(+2.21%) |
Aug 31, 2017 | 85.40 | 86.05 | 84.85 | 86.00 | 157,270 | +1.00(+1.18%) |
Aug 30, 2017 | 85.75 | 86.25 | 84.95 | 85.00 | 96,311 | -0.80(-0.93%) |
Aug 29, 2017 | 85.70 | 86.50 | 85.65 | 85.80 | 211,183 | -0.80(-0.92%) |
Aug 28, 2017 | 86.00 | 87.15 | 85.83 | 86.60 | 153,757 | +0.85(+0.99%) |
Aug 25, 2017 | 85.65 | 86.00 | 85.15 | 85.75 | 97,936 | +0.30(+0.35%) |
Aug 24, 2017 | 85.35 | 86.00 | 84.35 | 85.45 | 144,918 | -0.05(-0.06%) |
Aug 23, 2017 | 84.30 | 86.05 | 84.10 | 85.50 | 77,040 | +0.50(+0.59%) |
Aug 22, 2017 | 84.05 | 85.35 | 83.10 | 85.00 | 138,325 | +1.00(+1.19%) |
Aug 21, 2017 | 83.10 | 84.10 | 82.30 | 84.00 | 111,033 | +0.85(+1.02%) |
Aug 18, 2017 | 83.55 | 85.85 | 81.50 | 83.15 | 166,693 | -1.20(-1.42%) |
Aug 17, 2017 | 85.35 | 86.00 | 84.30 | 84.35 | 124,740 | -1.65(-1.92%) |
Aug 16, 2017 | 85.75 | 86.95 | 84.58 | 86.00 | 167,975 | +0.40(+0.47%) |
Aug 15, 2017 | 86.10 | 86.85 | 85.50 | 85.60 | 131,270 | -0.50(-0.58%) |
Aug 14, 2017 | 87.80 | 87.85 | 85.20 | 86.10 | 102,378 | -0.55(-0.63%) |
Aug 11, 2017 | 86.50 | 87.80 | 83.75 | 86.65 | 349,052 | -1.30(-1.48%) |
Aug 10, 2017 | 87.05 | 88.20 | 86.30 | 87.95 | 213,981 | -0.10(-0.11%) |
Aug 09, 2017 | 81.65 | 89.10 | 81.65 | 88.05 | 460,464 | +3.95(+4.70%) |
Aug 08, 2017 | 82.85 | 84.50 | 82.55 | 84.10 | 177,597 | +0.90(+1.08%) |
Aug 07, 2017 | 79.90 | 83.50 | 79.65 | 83.20 | 156,517 | +2.75(+3.42%) |
Aug 04, 2017 | 80.00 | 81.00 | 79.42 | 80.45 | 147,546 | +0.35(+0.44%) |
Aug 03, 2017 | 79.70 | 80.95 | 78.90 | 80.10 | 125,267 | +0.45(+0.56%) |
Aug 02, 2017 | 81.15 | 81.15 | 79.40 | 79.65 | 149,407 | -1.15(-1.42%) |
Aug 01, 2017 | 81.50 | 81.90 | 77.75 | 80.80 | 339,753 | -0.85(-1.04%) |
Jul 31, 2017 | 84.00 | 84.45 | 81.17 | 81.65 | 120,136 | -2.80(-3.32%) |
Jul 28, 2017 | 83.10 | 84.70 | 82.55 | 84.45 | 117,627 | +0.90(+1.08%) |
Jul 27, 2017 | 85.60 | 86.00 | 82.35 | 83.55 | 135,741 | -1.40(-1.65%) |
Jul 26, 2017 | 85.90 | 86.80 | 84.55 | 84.95 | 80,870 | -0.60(-0.70%) |
Jul 25, 2017 | 84.45 | 86.15 | 84.40 | 85.55 | 139,979 | +1.15(+1.36%) |
Jul 24, 2017 | 81.90 | 84.70 | 81.57 | 84.40 | 92,965 | +2.40(+2.93%) |
Jul 21, 2017 | 86.70 | 86.87 | 81.70 | 82.00 | 185,611 | -2.65(-3.13%) |
Jul 20, 2017 | 86.45 | 86.45 | 84.40 | 84.65 | 108,307 | -1.20(-1.40%) |
Jul 19, 2017 | 86.35 | 86.75 | 85.35 | 85.85 | 105,003 | +0.05(+0.06%) |
Jul 18, 2017 | 86.15 | 86.75 | 85.35 | 85.80 | 78,191 | -0.75(-0.87%) |
Jul 17, 2017 | 86.65 | 88.00 | 85.95 | 86.55 | 87,833 | +0.05(+0.06%) |
Jul 14, 2017 | 86.35 | 87.10 | 85.65 | 86.50 | 81,965 | +1.00(+1.17%) |
Jul 13, 2017 | 87.45 | 88.95 | 85.35 | 85.50 | 74,344 | -1.80(-2.06%) |
Jul 12, 2017 | 88.10 | 88.35 | 87.20 | 87.30 | 90,838 | +0.30(+0.34%) |
Jul 11, 2017 | 86.50 | 87.35 | 85.80 | 87.00 | 72,876 | +0.65(+0.75%) |
Jul 10, 2017 | 88.75 | 88.85 | 86.15 | 86.35 | 162,661 | -2.60(-2.92%) |
Jul 07, 2017 | 87.05 | 88.95 | 87.05 | 88.95 | 75,730 | +2.55(+2.95%) |
Jul 06, 2017 | 87.85 | 88.15 | 85.30 | 86.40 | 75,872 | -2.45(-2.76%) |
Jul 05, 2017 | 87.00 | 89.80 | 87.00 | 88.85 | 134,725 | +1.80(+2.07%) |
Jul 03, 2017 | 88.00 | 88.75 | 85.80 | 87.05 | 87,437 | -0.70(-0.80%) |
Jun 30, 2017 | 86.50 | 88.17 | 85.70 | 87.75 | 91,688 | +1.80(+2.09%) |
Jun 29, 2017 | 88.40 | 89.00 | 84.70 | 85.95 | 119,980 | -2.65(-2.99%) |
Jun 28, 2017 | 85.50 | 89.15 | 85.10 | 88.60 | 165,454 | +3.85(+4.54%) |
Jun 27, 2017 | 86.90 | 87.70 | 84.65 | 84.75 | 140,835 | -2.20(-2.53%) |
Jun 26, 2017 | 90.40 | 91.00 | 86.90 | 86.95 | 202,359 | -3.50(-3.87%) |
Jun 23, 2017 | 89.55 | 90.90 | 87.85 | 90.45 | 392,814 | +1.15(+1.29%) |
Jun 22, 2017 | 87.10 | 89.60 | 86.90 | 89.30 | 198,070 | +2.30(+2.64%) |
Jun 21, 2017 | 87.15 | 88.30 | 86.05 | 87.00 | 152,104 | +0.30(+0.35%) |
Jun 20, 2017 | 86.45 | 87.65 | 86.15 | 86.70 | 219,773 | +0.00(+0.00%) |
Jun 19, 2017 | 84.70 | 87.25 | 84.70 | 86.70 | 118,576 | +2.25(+2.66%) |
Jun 16, 2017 | 84.20 | 85.75 | 83.65 | 84.45 | 294,638 | -0.50(-0.59%) |
Jun 15, 2017 | 83.95 | 85.10 | 83.45 | 84.95 | 150,546 | +0.00(+0.00%) |
Jun 14, 2017 | 87.05 | 87.35 | 84.50 | 84.95 | 120,944 | -1.90(-2.19%) |
Jun 13, 2017 | 84.15 | 89.50 | 82.90 | 86.85 | 371,259 | +3.95(+4.76%) |
Jun 12, 2017 | 83.00 | 83.50 | 80.50 | 82.90 | 147,737 | -0.10(-0.12%) |
Jun 09, 2017 | 86.90 | 87.90 | 82.59 | 83.00 | 146,344 | -3.65(-4.21%) |
Jun 08, 2017 | 85.65 | 87.05 | 85.15 | 86.65 | 149,612 | +1.10(+1.29%) |
Jun 07, 2017 | 84.85 | 86.25 | 83.60 | 85.55 | 124,397 | +1.20(+1.42%) |
Jun 06, 2017 | 84.90 | 85.95 | 83.50 | 84.35 | 131,053 | -1.15(-1.35%) |
Jun 05, 2017 | 86.55 | 87.25 | 84.95 | 85.50 | 87,447 | -1.00(-1.16%) |
Jun 02, 2017 | 85.05 | 87.40 | 85.05 | 86.50 | 188,844 | +1.60(+1.88%) |