Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2017 | 83.15 | 84.95 | 81.85 | 84.90 | 277,333 | +2.05(+2.47%) |
May 31, 2017 | 84.15 | 84.35 | 81.90 | 82.85 | 222,568 | -1.40(-1.66%) |
May 30, 2017 | 83.85 | 84.90 | 83.30 | 84.25 | 156,070 | +0.15(+0.18%) |
May 26, 2017 | 84.05 | 85.00 | 83.20 | 84.10 | 117,444 | -0.50(-0.59%) |
May 25, 2017 | 84.00 | 84.80 | 83.20 | 84.60 | 168,496 | +0.65(+0.77%) |
May 24, 2017 | 82.90 | 84.05 | 82.85 | 83.95 | 173,431 | +1.00(+1.21%) |
May 23, 2017 | 82.65 | 83.60 | 81.60 | 82.95 | 154,833 | +0.50(+0.61%) |
May 22, 2017 | 81.95 | 82.85 | 81.60 | 82.45 | 91,213 | +0.65(+0.79%) |
May 19, 2017 | 81.90 | 82.90 | 80.90 | 81.80 | 116,934 | -0.10(-0.12%) |
May 18, 2017 | 81.00 | 82.10 | 78.45 | 81.90 | 233,624 | +0.85(+1.05%) |
May 17, 2017 | 83.15 | 84.00 | 80.95 | 81.05 | 191,109 | -3.60(-4.25%) |
May 16, 2017 | 85.00 | 85.40 | 83.38 | 84.65 | 174,846 | -0.30(-0.35%) |
May 15, 2017 | 83.65 | 85.05 | 83.50 | 84.95 | 207,420 | +1.20(+1.43%) |
May 12, 2017 | 87.40 | 87.69 | 83.25 | 83.75 | 424,587 | -5.10(-5.74%) |
May 11, 2017 | 88.65 | 90.00 | 87.60 | 88.85 | 416,615 | -0.60(-0.67%) |
May 10, 2017 | 82.50 | 89.55 | 79.16 | 89.45 | 826,197 | +6.00(+7.19%) |
May 09, 2017 | 85.25 | 85.67 | 83.05 | 83.45 | 300,291 | -2.30(-2.68%) |
May 08, 2017 | 88.55 | 88.55 | 85.30 | 85.75 | 159,716 | -2.75(-3.11%) |
May 05, 2017 | 88.55 | 89.50 | 87.90 | 88.50 | 149,140 | +0.25(+0.28%) |
May 04, 2017 | 88.80 | 88.80 | 86.90 | 88.25 | 164,589 | +0.15(+0.17%) |
May 03, 2017 | 87.70 | 88.90 | 87.45 | 88.10 | 190,367 | -0.25(-0.28%) |
May 02, 2017 | 87.55 | 88.90 | 87.25 | 88.35 | 107,868 | +1.15(+1.32%) |
May 01, 2017 | 85.45 | 87.40 | 85.45 | 87.20 | 219,258 | +1.75(+2.05%) |
Apr 28, 2017 | 86.10 | 86.55 | 85.40 | 85.45 | 121,956 | -0.60(-0.70%) |
Apr 27, 2017 | 87.55 | 87.90 | 85.95 | 86.05 | 149,450 | -1.30(-1.49%) |
Apr 26, 2017 | 86.30 | 88.38 | 86.20 | 87.35 | 167,435 | +0.30(+0.34%) |
Apr 25, 2017 | 85.40 | 87.30 | 85.00 | 87.05 | 119,260 | +2.35(+2.77%) |
Apr 24, 2017 | 85.30 | 85.67 | 83.45 | 84.70 | 246,728 | +0.10(+0.12%) |
Apr 21, 2017 | 84.30 | 84.90 | 83.75 | 84.60 | 170,181 | +0.10(+0.12%) |
Apr 20, 2017 | 84.55 | 84.85 | 84.05 | 84.50 | 113,716 | +0.25(+0.30%) |
Apr 19, 2017 | 82.40 | 84.45 | 82.15 | 84.25 | 152,712 | +2.50(+3.06%) |
Apr 18, 2017 | 82.70 | 82.75 | 81.00 | 81.75 | 159,831 | -1.10(-1.33%) |
Apr 17, 2017 | 82.15 | 83.40 | 81.45 | 82.85 | 224,918 | +1.40(+1.72%) |
Apr 13, 2017 | 81.55 | 82.55 | 81.30 | 81.45 | 164,149 | -0.15(-0.18%) |
Apr 12, 2017 | 82.95 | 83.45 | 81.35 | 81.60 | 215,256 | -1.55(-1.86%) |
Apr 11, 2017 | 82.00 | 83.35 | 81.05 | 83.15 | 195,386 | +0.90(+1.09%) |
Apr 10, 2017 | 81.75 | 82.60 | 81.16 | 82.25 | 128,952 | +0.55(+0.67%) |
Apr 07, 2017 | 80.60 | 82.40 | 80.55 | 81.70 | 203,924 | +0.65(+0.80%) |
Apr 06, 2017 | 80.65 | 81.15 | 79.50 | 81.05 | 145,579 | +0.50(+0.62%) |
Apr 05, 2017 | 82.00 | 82.65 | 80.45 | 80.55 | 136,592 | -1.15(-1.41%) |
Apr 04, 2017 | 82.65 | 83.25 | 81.30 | 81.70 | 133,831 | -1.35(-1.63%) |
Apr 03, 2017 | 83.20 | 83.45 | 80.60 | 83.05 | 203,821 | -0.40(-0.48%) |
Mar 31, 2017 | 84.35 | 84.75 | 83.35 | 83.45 | 368,412 | -1.15(-1.36%) |
Mar 30, 2017 | 82.85 | 84.85 | 82.34 | 84.60 | 333,364 | +1.90(+2.30%) |
Mar 29, 2017 | 81.35 | 83.30 | 81.35 | 82.70 | 182,218 | +1.25(+1.53%) |
Mar 28, 2017 | 81.80 | 81.92 | 80.30 | 81.45 | 139,471 | -0.25(-0.31%) |
Mar 27, 2017 | 79.70 | 82.58 | 79.10 | 81.70 | 218,355 | +0.60(+0.74%) |
Mar 24, 2017 | 77.85 | 81.70 | 77.85 | 81.10 | 215,555 | +2.95(+3.77%) |
Mar 23, 2017 | 77.20 | 78.70 | 76.15 | 78.15 | 124,521 | +0.75(+0.97%) |
Mar 22, 2017 | 77.45 | 77.55 | 76.60 | 77.40 | 196,398 | -0.25(-0.32%) |
Mar 21, 2017 | 80.70 | 81.05 | 77.55 | 77.65 | 298,486 | -2.80(-3.48%) |
Mar 20, 2017 | 82.60 | 82.95 | 79.85 | 80.45 | 301,808 | -2.00(-2.43%) |
Mar 17, 2017 | 79.70 | 84.80 | 78.50 | 82.45 | 1,925,729 | +4.90(+6.32%) |
Mar 16, 2017 | 78.10 | 78.25 | 76.20 | 77.55 | 441,381 | -1.30(-1.65%) |
Mar 15, 2017 | 79.10 | 79.40 | 78.50 | 78.85 | 157,515 | +0.05(+0.06%) |
Mar 14, 2017 | 80.05 | 81.35 | 78.35 | 78.80 | 205,670 | -2.20(-2.72%) |
Mar 13, 2017 | 80.00 | 81.50 | 79.05 | 81.00 | 154,790 | +0.75(+0.93%) |
Mar 10, 2017 | 78.95 | 80.69 | 78.62 | 80.25 | 274,115 | +1.75(+2.23%) |
Mar 09, 2017 | 76.20 | 78.75 | 75.00 | 78.50 | 258,817 | +2.60(+3.43%) |
Mar 08, 2017 | 74.75 | 76.60 | 74.75 | 75.90 | 193,584 | +1.55(+2.08%) |
Mar 07, 2017 | 76.50 | 77.20 | 74.30 | 74.35 | 249,277 | -2.90(-3.75%) |
Mar 06, 2017 | 82.00 | 82.50 | 76.20 | 77.25 | 609,076 | -5.35(-6.48%) |
Mar 03, 2017 | 83.25 | 83.55 | 81.60 | 82.60 | 261,513 | -0.65(-0.78%) |
Mar 02, 2017 | 81.25 | 84.15 | 81.15 | 83.25 | 389,344 | +1.75(+2.15%) |