Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 104.72 | 104.72 | 104.72 | 0 | +0.40(+0.38%) | |
Mar 28, 2018 | 104.16 | 105.04 | 102.80 | 104.32 | 2,372,540 | -0.32(-0.31%) |
Mar 27, 2018 | 106.24 | 106.32 | 104.28 | 104.64 | 2,577,085 | -1.04(-0.98%) |
Mar 26, 2018 | 105.84 | 106.24 | 104.96 | 105.68 | 3,121,831 | -0.56(-0.53%) |
Mar 23, 2018 | 104.72 | 106.40 | 104.64 | 106.24 | 2,269,887 | +2.64(+2.55%) |
Mar 22, 2018 | 104.08 | 104.40 | 103.44 | 103.60 | 1,965,200 | -1.84(-1.75%) |
Mar 21, 2018 | 103.68 | 105.68 | 103.44 | 105.44 | 2,885,277 | +2.96(+2.89%) |
Mar 20, 2018 | 102.08 | 103.19 | 101.68 | 102.48 | 2,281,826 | +2.08(+2.07%) |
Mar 19, 2018 | 100.56 | 100.63 | 99.12 | 100.40 | 2,855,362 | +0.00(+0.00%) |
Mar 16, 2018 | 98.80 | 100.96 | 98.56 | 100.40 | 3,485,082 | +1.68(+1.70%) |
Mar 15, 2018 | 98.80 | 99.32 | 98.32 | 98.72 | 1,467,356 | +0.48(+0.49%) |
Mar 14, 2018 | 98.24 | 98.72 | 97.08 | 98.24 | 2,319,487 | +0.32(+0.33%) |
Mar 13, 2018 | 98.48 | 99.99 | 97.20 | 97.92 | 3,024,240 | -1.04(-1.05%) |
Mar 12, 2018 | 99.28 | 99.52 | 97.76 | 98.96 | 2,185,133 | -0.80(-0.80%) |
Mar 09, 2018 | 98.16 | 100.00 | 98.08 | 99.76 | 2,423,105 | +2.56(+2.63%) |
Mar 08, 2018 | 98.56 | 98.64 | 96.64 | 97.20 | 2,881,224 | -1.60(-1.62%) |
Mar 07, 2018 | 100.72 | 97.52 | 98.80 | 3,119,617 | -1.76(-1.75%) | |
Mar 06, 2018 | 100.96 | 101.08 | 100.04 | 100.56 | 2,255,329 | -0.16(-0.16%) |
Mar 05, 2018 | 98.64 | 101.04 | 98.55 | 100.72 | 2,456,839 | +1.76(+1.78%) |
Mar 02, 2018 | 97.76 | 98.96 | 96.80 | 98.96 | 2,254,716 | +0.16(+0.16%) |
Mar 01, 2018 | 98.08 | 99.04 | 96.88 | 98.80 | 3,237,517 | -0.16(-0.16%) |
Feb 28, 2018 | 101.68 | 102.08 | 98.72 | 98.96 | 3,475,436 | -2.24(-2.21%) |
Feb 27, 2018 | 102.72 | 102.80 | 100.89 | 101.20 | 2,128,952 | -1.68(-1.63%) |
Feb 26, 2018 | 101.84 | 103.32 | 101.45 | 102.88 | 1,748,015 | +0.72(+0.70%) |
Feb 23, 2018 | 100.88 | 102.56 | 100.76 | 102.16 | 2,300,131 | +1.44(+1.43%) |
Feb 22, 2018 | 100.72 | 2,411,641 | +2.40(+2.44%) | |||
Feb 21, 2018 | 98.64 | 99.52 | 98.24 | 98.32 | 1,422,518 | -0.80(-0.81%) |
Feb 20, 2018 | 99.36 | 100.20 | 98.80 | 99.12 | 2,719,723 | +0.08(+0.08%) |
Feb 16, 2018 | 99.04 | 99.04 | 99.04 | 0 | +0.40(+0.41%) | |
Feb 15, 2018 | 98.88 | 96.08 | 98.64 | 2,405,370 | +1.20(+1.23%) | |
Feb 14, 2018 | 93.84 | 97.80 | 93.52 | 97.44 | 4,468,778 | +2.48(+2.61%) |
Feb 13, 2018 | 95.43 | 94.96 | 2,371,136 | -0.16(-0.17%) | ||
Feb 12, 2018 | 95.84 | 96.76 | 94.92 | 95.12 | 2,038,882 | +0.24(+0.25%) |
Feb 09, 2018 | 96.88 | 97.12 | 93.19 | 94.88 | 5,397,893 | -1.84(-1.90%) |
Feb 08, 2018 | 99.36 | 99.48 | 96.64 | 96.72 | 3,407,439 | -2.24(-2.26%) |
Feb 07, 2018 | 101.76 | 102.08 | 98.24 | 98.96 | 4,612,705 | -2.64(-2.60%) |
Feb 06, 2018 | 101.60 | 103.04 | 101.36 | 101.60 | 2,954,320 | -0.68(-0.66%) |
Feb 05, 2018 | 104.24 | 104.56 | 101.84 | 102.28 | 3,839,252 | -2.04(-1.96%) |
Feb 02, 2018 | 104.96 | 105.36 | 103.32 | 104.32 | 3,594,686 | -1.60(-1.51%) |
Feb 01, 2018 | 104.64 | 106.08 | 104.24 | 105.92 | 2,509,161 | +2.08(+2.00%) |
Jan 31, 2018 | 103.28 | 104.08 | 102.33 | 103.84 | 2,657,380 | +0.64(+0.62%) |
Jan 30, 2018 | 103.52 | 103.60 | 102.72 | 103.20 | 4,303,641 | -1.68(-1.60%) |
Jan 29, 2018 | 104.88 | 105.20 | 104.08 | 104.88 | 1,977,496 | -1.04(-0.98%) |
Jan 26, 2018 | 104.88 | 106.32 | 104.80 | 105.92 | 3,971,992 | +1.44(+1.38%) |
Jan 25, 2018 | 106.24 | 106.40 | 104.24 | 104.48 | 2,096,163 | -1.28(-1.21%) |
Jan 24, 2018 | 103.52 | 105.84 | 103.28 | 105.76 | 3,267,350 | +2.00(+1.93%) |
Jan 23, 2018 | 102.72 | 103.92 | 102.62 | 103.76 | 2,075,482 | +1.52(+1.49%) |
Jan 22, 2018 | 101.44 | 102.72 | 101.04 | 102.24 | 1,866,187 | +0.48(+0.47%) |
Jan 19, 2018 | 101.44 | 101.92 | 100.89 | 101.76 | 2,168,169 | -0.32(-0.31%) |
Jan 18, 2018 | 102.00 | 102.80 | 101.60 | 102.08 | 2,075,683 | -0.16(-0.16%) |
Jan 17, 2018 | 101.84 | 102.72 | 101.68 | 102.24 | 1,992,879 | +0.16(+0.16%) |
Jan 16, 2018 | 102.48 | 102.88 | 101.44 | 102.08 | 2,277,832 | -0.88(-0.85%) |
Jan 12, 2018 | 102.96 | 102.96 | 102.96 | 0 | +1.36(+1.34%) | |
Jan 11, 2018 | 102.08 | 103.36 | 101.60 | 101.60 | 2,578,789 | +0.16(+0.16%) |
Jan 10, 2018 | 101.64 | 101.44 | 1,821,388 | +0.88(+0.88%) | ||
Jan 09, 2018 | 99.28 | 101.12 | 98.96 | 100.56 | 2,663,522 | +1.52(+1.53%) |
Jan 08, 2018 | 98.48 | 99.04 | 98.12 | 99.04 | 1,227,485 | +0.56(+0.57%) |
Jan 05, 2018 | 98.24 | 98.64 | 97.68 | 98.48 | 1,609,891 | -0.48(-0.49%) |
Jan 04, 2018 | 98.64 | 99.36 | 98.48 | 98.96 | 1,479,037 | +0.24(+0.24%) |
Jan 03, 2018 | 97.36 | 98.84 | 97.36 | 98.72 | 2,155,421 | +2.16(+2.24%) |
Jan 02, 2018 | 96.56 | 96.80 | 96.08 | 96.56 | 1,497,583 | +0.48(+0.50%) |
Dec 29, 2017 | 96.08 | 96.08 | 96.08 | 0 | +0.32(+0.33%) | |
Dec 28, 2017 | 95.28 | 95.84 | 95.04 | 95.76 | 1,545,981 | +0.40(+0.42%) |
Dec 27, 2017 | 95.44 | 95.68 | 94.96 | 95.36 | 1,033,771 | -0.24(-0.25%) |
Dec 26, 2017 | 93.84 | 95.92 | 93.80 | 95.60 | 2,199,746 | +2.32(+2.49%) |
Dec 22, 2017 | 92.64 | 93.52 | 92.64 | 93.28 | 823,930 | +0.16(+0.17%) |
Dec 21, 2017 | 92.32 | 93.36 | 92.16 | 93.12 | 1,391,953 | +0.24(+0.26%) |
Dec 20, 2017 | 92.32 | 92.96 | 91.84 | 92.88 | 1,264,717 | +0.80(+0.87%) |
Dec 19, 2017 | 91.84 | 92.08 | 91.68 | 92.08 | 856,010 | +0.56(+0.61%) |
Dec 18, 2017 | 92.00 | 92.20 | 90.96 | 91.52 | 1,633,499 | -0.16(-0.17%) |
Dec 15, 2017 | 91.76 | 91.92 | 91.16 | 91.68 | 1,201,060 | +0.24(+0.26%) |
Dec 14, 2017 | 89.76 | 91.44 | 89.68 | 91.44 | 1,133,360 | +0.80(+0.88%) |
Dec 13, 2017 | 91.68 | 91.82 | 90.40 | 90.64 | 2,273,929 | -0.88(-0.96%) |
Dec 12, 2017 | 93.12 | 93.12 | 90.96 | 91.52 | 3,106,860 | -1.28(-1.38%) |
Dec 11, 2017 | 92.32 | 92.88 | 91.97 | 92.80 | 1,797,750 | +0.88(+0.96%) |
Dec 08, 2017 | 92.16 | 92.40 | 91.20 | 91.92 | 1,178,326 | +1.28(+1.41%) |
Dec 07, 2017 | 90.16 | 90.88 | 90.07 | 90.64 | 1,137,035 | +1.04(+1.16%) |
Dec 06, 2017 | 91.20 | 91.28 | 89.44 | 89.60 | 2,422,628 | -2.72(-2.95%) |
Dec 05, 2017 | 91.76 | 92.68 | 91.68 | 92.32 | 1,614,295 | +0.40(+0.44%) |
Dec 04, 2017 | 92.32 | 92.44 | 91.78 | 91.92 | 1,516,666 | -1.44(-1.54%) |
Dec 01, 2017 | 93.20 | 94.24 | 92.80 | 93.36 | 1,768,145 | +1.60(+1.74%) |
Nov 30, 2017 | 92.40 | 92.64 | 90.96 | 91.76 | 2,227,382 | +0.00(+0.00%) |
Nov 29, 2017 | 92.64 | 93.28 | 90.84 | 91.76 | 2,011,662 | -0.88(-0.95%) |
Nov 28, 2017 | 92.48 | 92.96 | 92.24 | 92.64 | 1,013,501 | -0.08(-0.09%) |
Nov 27, 2017 | 93.20 | 93.40 | 92.08 | 92.72 | 1,735,046 | -1.60(-1.70%) |
Nov 24, 2017 | 93.92 | 94.32 | 93.60 | 94.32 | 1,174,266 | +1.52(+1.64%) |
Nov 22, 2017 | 92.40 | 92.96 | 91.76 | 92.80 | 2,246,159 | +1.60(+1.75%) |
Nov 21, 2017 | 90.40 | 91.56 | 90.40 | 91.20 | 1,527,290 | +0.96(+1.06%) |
Nov 20, 2017 | 90.16 | 90.32 | 89.20 | 90.24 | 1,429,744 | -0.56(-0.62%) |
Nov 17, 2017 | 89.68 | 90.88 | 89.56 | 90.80 | 2,048,403 | +2.24(+2.53%) |
Nov 16, 2017 | 88.56 | 89.36 | 88.24 | 88.56 | 1,528,304 | -0.16(-0.18%) |
Nov 15, 2017 | 88.64 | 89.20 | 88.16 | 88.72 | 1,721,940 | -0.32(-0.36%) |
Nov 14, 2017 | 90.80 | 90.88 | 88.64 | 89.04 | 2,688,643 | -2.00(-2.20%) |
Nov 13, 2017 | 91.36 | 91.84 | 90.48 | 91.04 | 1,736,656 | -0.32(-0.35%) |
Nov 10, 2017 | 91.84 | 92.16 | 90.88 | 91.36 | 1,464,124 | -0.32(-0.35%) |
Nov 09, 2017 | 91.36 | 92.40 | 91.20 | 91.68 | 2,460,442 | +0.40(+0.44%) |
Nov 08, 2017 | 91.52 | 93.04 | 90.64 | 91.28 | 4,651,823 | -0.64(-0.70%) |
Nov 07, 2017 | 91.76 | 92.24 | 91.36 | 91.92 | 2,236,476 | -0.16(-0.17%) |
Nov 06, 2017 | 89.52 | 92.54 | 89.36 | 92.08 | 3,842,783 | +2.64(+2.95%) |
Nov 03, 2017 | 88.00 | 89.60 | 87.40 | 89.44 | 2,356,402 | +1.52(+1.73%) |
Nov 02, 2017 | 87.20 | 88.04 | 86.97 | 87.92 | 1,259,890 | +0.72(+0.83%) |
Nov 01, 2017 | 88.24 | 88.48 | 86.56 | 87.20 | 2,644,005 | -0.24(-0.27%) |
Oct 31, 2017 | 86.80 | 87.68 | 86.64 | 87.44 | 1,754,131 | +0.48(+0.55%) |
Oct 30, 2017 | 87.44 | 86.44 | 86.96 | 1,573,170 | +0.24(+0.28%) | |
Oct 27, 2017 | 84.48 | 86.80 | 84.40 | 86.72 | 3,087,375 | +2.16(+2.55%) |
Oct 26, 2017 | 83.60 | 84.64 | 83.40 | 84.56 | 1,917,975 | +0.72(+0.86%) |
Oct 25, 2017 | 83.84 | 84.16 | 83.36 | 83.84 | 2,154,123 | -0.48(-0.57%) |
Oct 24, 2017 | 83.84 | 84.40 | 83.12 | 84.32 | 2,296,317 | +0.96(+1.15%) |
Oct 23, 2017 | 83.76 | 83.92 | 82.96 | 83.36 | 1,418,268 | -0.08(-0.10%) |
Oct 20, 2017 | 82.32 | 83.52 | 82.28 | 83.44 | 1,498,156 | +0.64(+0.77%) |
Oct 19, 2017 | 82.72 | 83.35 | 82.56 | 82.80 | 1,444,761 | -1.04(-1.24%) |
Oct 18, 2017 | 84.08 | 84.40 | 83.40 | 83.84 | 1,682,734 | -0.08(-0.10%) |
Oct 17, 2017 | 83.76 | 84.24 | 82.65 | 83.92 | 2,050,643 | +0.24(+0.29%) |
Oct 16, 2017 | 84.24 | 84.32 | 83.36 | 83.68 | 2,005,460 | +0.72(+0.87%) |
Oct 13, 2017 | 83.04 | 83.20 | 82.32 | 82.96 | 2,301,486 | +1.12(+1.37%) |
Oct 12, 2017 | 81.36 | 82.32 | 81.04 | 81.84 | 1,902,249 | -1.04(-1.25%) |
Oct 11, 2017 | 82.48 | 82.96 | 81.77 | 82.88 | 1,737,741 | +0.64(+0.78%) |
Oct 10, 2017 | 81.60 | 82.56 | 81.52 | 82.24 | 1,938,322 | +2.24(+2.80%) |
Oct 09, 2017 | 80.24 | 80.48 | 79.68 | 80.00 | 1,372,031 | +0.24(+0.30%) |
Oct 06, 2017 | 80.08 | 80.16 | 79.36 | 79.76 | 2,938,705 | -2.24(-2.73%) |
Oct 05, 2017 | 81.12 | 82.80 | 81.04 | 82.00 | 1,622,923 | +1.36(+1.69%) |
Oct 04, 2017 | 81.44 | 81.92 | 80.48 | 80.64 | 1,632,577 | -0.80(-0.98%) |
Oct 03, 2017 | 81.68 | 82.00 | 81.28 | 81.44 | 1,409,594 | -0.24(-0.29%) |
Oct 02, 2017 | 81.36 | 81.88 | 80.96 | 81.68 | 2,215,119 | -1.76(-2.11%) |
Sep 29, 2017 | 83.12 | 83.68 | 82.88 | 83.44 | 1,639,652 | +0.00(+0.00%) |
Sep 28, 2017 | 85.04 | 85.20 | 82.80 | 83.44 | 2,335,903 | -0.72(-0.86%) |
Sep 27, 2017 | 84.16 | 84.44 | 83.48 | 84.16 | 2,003,317 | +0.24(+0.29%) |
Sep 26, 2017 | 83.68 | 84.08 | 83.12 | 83.92 | 1,798,869 | -0.48(-0.57%) |
Sep 25, 2017 | 82.72 | 84.48 | 82.72 | 84.40 | 3,731,020 | +2.48(+3.03%) |
Sep 22, 2017 | 81.60 | 82.07 | 81.42 | 81.92 | 1,635,597 | -0.08(-0.10%) |
Sep 21, 2017 | 81.44 | 82.08 | 81.01 | 82.00 | 1,449,161 | +0.08(+0.10%) |
Sep 20, 2017 | 81.52 | 82.64 | 81.04 | 81.92 | 2,876,302 | +1.04(+1.29%) |
Sep 19, 2017 | 81.76 | 81.92 | 80.40 | 80.88 | 1,901,893 | -0.48(-0.59%) |
Sep 18, 2017 | 81.12 | 81.60 | 80.32 | 81.36 | 2,366,217 | -0.24(-0.29%) |
Sep 15, 2017 | 81.52 | 81.72 | 81.12 | 81.60 | 2,010,551 | +0.56(+0.69%) |
Sep 14, 2017 | 81.36 | 82.24 | 80.88 | 81.04 | 3,194,662 | +0.48(+0.60%) |
Sep 13, 2017 | 79.36 | 80.56 | 79.12 | 80.56 | 2,817,583 | +1.60(+2.03%) |
Sep 12, 2017 | 78.64 | 79.12 | 78.40 | 78.96 | 1,771,290 | +0.40(+0.51%) |
Sep 11, 2017 | 77.32 | 78.88 | 76.90 | 78.56 | 2,051,343 | +0.72(+0.92%) |
Sep 08, 2017 | 79.92 | 80.16 | 77.32 | 77.84 | 3,009,783 | -2.40(-2.99%) |
Sep 07, 2017 | 79.84 | 80.48 | 79.68 | 80.24 | 2,599,782 | -0.08(-0.10%) |
Sep 06, 2017 | 80.16 | 80.72 | 79.68 | 80.32 | 2,578,341 | +0.96(+1.21%) |
Sep 05, 2017 | 79.28 | 80.00 | 79.12 | 79.36 | 3,080,437 | +2.00(+2.59%) |
Sep 01, 2017 | 76.80 | 77.36 | 76.08 | 77.36 | 2,001,541 | +0.32(+0.42%) |
Aug 31, 2017 | 75.92 | 77.52 | 75.92 | 77.04 | 3,187,681 | +2.00(+2.67%) |
Aug 30, 2017 | 75.20 | 76.32 | 74.88 | 75.04 | 2,356,736 | -0.64(-0.85%) |
Aug 29, 2017 | 75.84 | 76.00 | 74.72 | 75.68 | 2,456,902 | -0.56(-0.73%) |
Aug 28, 2017 | 77.52 | 77.60 | 75.36 | 76.24 | 4,059,707 | -1.76(-2.26%) |
Aug 25, 2017 | 77.68 | 78.24 | 77.52 | 78.00 | 1,898,440 | +0.32(+0.41%) |
Aug 24, 2017 | 78.32 | 78.40 | 76.88 | 77.68 | 2,269,360 | -1.36(-1.72%) |
Aug 23, 2017 | 78.08 | 79.20 | 77.84 | 79.04 | 2,071,506 | +0.88(+1.13%) |
Aug 22, 2017 | 78.08 | 78.72 | 77.72 | 78.16 | 1,777,186 | +0.48(+0.62%) |
Aug 21, 2017 | 78.96 | 79.28 | 77.12 | 77.68 | 3,784,793 | -2.08(-2.61%) |
Aug 18, 2017 | 77.28 | 79.84 | 76.68 | 79.76 | 3,808,502 | +2.80(+3.64%) |
Aug 17, 2017 | 76.32 | 77.32 | 76.16 | 76.96 | 1,996,274 | +0.40(+0.52%) |
Aug 16, 2017 | 78.16 | 78.80 | 76.48 | 76.56 | 4,710,808 | -1.44(-1.85%) |
Aug 15, 2017 | 77.28 | 78.08 | 77.04 | 78.00 | 2,483,975 | +0.24(+0.31%) |
Aug 14, 2017 | 79.84 | 80.48 | 77.68 | 77.76 | 3,157,211 | -2.16(-2.70%) |
Aug 11, 2017 | 79.04 | 80.20 | 78.64 | 79.92 | 1,862,525 | +0.64(+0.81%) |
Aug 10, 2017 | 81.92 | 82.00 | 79.20 | 79.28 | 3,114,025 | -1.92(-2.36%) |
Aug 09, 2017 | 80.96 | 81.24 | 80.32 | 81.20 | 2,168,329 | +0.72(+0.89%) |
Aug 08, 2017 | 80.24 | 81.12 | 80.08 | 80.48 | 2,929,421 | -0.32(-0.40%) |
Aug 07, 2017 | 80.16 | 80.96 | 79.52 | 80.80 | 2,477,560 | -0.24(-0.30%) |
Aug 04, 2017 | 80.40 | 81.28 | 79.76 | 81.04 | 2,203,292 | +0.88(+1.10%) |
Aug 03, 2017 | 81.68 | 81.80 | 79.92 | 80.16 | 2,910,438 | -0.96(-1.18%) |
Aug 02, 2017 | 80.56 | 81.36 | 79.62 | 81.12 | 3,380,268 | +0.40(+0.50%) |
Aug 01, 2017 | 81.36 | 81.44 | 79.20 | 80.72 | 5,190,943 | -1.52(-1.85%) |
Jul 31, 2017 | 81.20 | 82.56 | 80.58 | 82.24 | 4,066,855 | +0.88(+1.08%) |
Jul 28, 2017 | 80.72 | 81.60 | 80.64 | 81.36 | 4,163,494 | +0.88(+1.09%) |
Jul 27, 2017 | 80.24 | 80.64 | 79.44 | 80.48 | 3,371,337 | +0.80(+1.00%) |
Jul 26, 2017 | 79.20 | 80.08 | 78.40 | 79.68 | 4,864,294 | +1.20(+1.53%) |
Jul 25, 2017 | 78.56 | 78.48 | 3,450,995 | +2.48(+3.26%) | ||
Jul 24, 2017 | 75.76 | 76.12 | 75.52 | 76.00 | 2,467,069 | +1.28(+1.71%) |
Jul 21, 2017 | 76.48 | 76.56 | 74.56 | 74.72 | 4,846,191 | -2.16(-2.81%) |
Jul 20, 2017 | 78.16 | 78.24 | 76.64 | 76.88 | 2,574,187 | -0.64(-0.83%) |
Jul 19, 2017 | 76.56 | 77.76 | 76.56 | 77.52 | 3,196,713 | +1.20(+1.57%) |
Jul 18, 2017 | 76.80 | 76.88 | 75.76 | 76.32 | 3,373,385 | +0.72(+0.95%) |
Jul 17, 2017 | 76.32 | 76.76 | 75.60 | 75.60 | 3,127,517 | -1.12(-1.46%) |
Jul 14, 2017 | 76.24 | 76.88 | 75.84 | 76.72 | 3,102,541 | +0.96(+1.27%) |
Jul 13, 2017 | 75.12 | 76.04 | 74.88 | 75.76 | 2,572,444 | +1.12(+1.50%) |
Jul 12, 2017 | 75.68 | 76.40 | 74.16 | 74.64 | 4,774,155 | +0.48(+0.65%) |
Jul 11, 2017 | 72.88 | 74.48 | 72.64 | 74.16 | 3,079,133 | +1.12(+1.53%) |
Jul 10, 2017 | 72.32 | 73.76 | 72.16 | 73.04 | 3,458,013 | +0.24(+0.33%) |
Jul 07, 2017 | 73.52 | 73.60 | 72.00 | 72.80 | 5,411,410 | -1.68(-2.26%) |
Jul 06, 2017 | 75.52 | 76.48 | 74.32 | 74.48 | 5,243,564 | +0.48(+0.65%) |
Jul 05, 2017 | 76.48 | 76.64 | 73.84 | 74.00 | 8,521,685 | -2.96(-3.85%) |
Jul 03, 2017 | 76.40 | 77.04 | 76.32 | 76.96 | 2,525,099 | +0.96(+1.26%) |
Jun 30, 2017 | 74.56 | 76.00 | 74.32 | 76.00 | 4,084,188 | +2.32(+3.15%) |
Jun 29, 2017 | 74.16 | 74.72 | 73.44 | 73.68 | 3,906,624 | +0.08(+0.11%) |
Jun 28, 2017 | 72.80 | 73.76 | 72.48 | 73.60 | 3,670,518 | +0.80(+1.10%) |
Jun 27, 2017 | 71.92 | 73.12 | 71.84 | 72.80 | 3,642,113 | +1.36(+1.90%) |
Jun 26, 2017 | 71.04 | 71.68 | 70.12 | 71.44 | 4,657,621 | +0.56(+0.79%) |
Jun 23, 2017 | 70.40 | 71.12 | 70.00 | 70.88 | 3,878,554 | +0.64(+0.91%) |
Jun 22, 2017 | 70.40 | 71.27 | 70.16 | 70.24 | 3,948,919 | +0.56(+0.80%) |
Jun 21, 2017 | 71.76 | 72.72 | 69.20 | 69.68 | 7,644,621 | -1.92(-2.68%) |
Jun 20, 2017 | 71.40 | 71.76 | 70.64 | 71.60 | 6,068,765 | -1.36(-1.86%) |
Jun 19, 2017 | 74.16 | 74.40 | 72.88 | 72.96 | 3,223,658 | -0.96(-1.30%) |
Jun 16, 2017 | 74.08 | 74.16 | 73.60 | 73.92 | 2,675,475 | +0.48(+0.65%) |
Jun 15, 2017 | 73.76 | 73.92 | 73.28 | 73.44 | 3,948,617 | -0.40(-0.54%) |
Jun 14, 2017 | 76.32 | 76.72 | 73.60 | 73.84 | 7,580,694 | -2.96(-3.85%) |
Jun 13, 2017 | 76.08 | 76.96 | 75.28 | 76.80 | 3,234,006 | +0.64(+0.84%) |
Jun 12, 2017 | 76.88 | 77.20 | 76.08 | 76.16 | 3,184,312 | +0.24(+0.32%) |
Jun 09, 2017 | 75.52 | 76.36 | 75.28 | 75.92 | 3,203,089 | +0.48(+0.64%) |
Jun 08, 2017 | 75.20 | 76.24 | 74.96 | 75.44 | 5,104,002 | -0.24(-0.32%) |
Jun 07, 2017 | 78.72 | 79.04 | 75.52 | 75.68 | 7,336,541 | -4.08(-5.12%) |
Jun 06, 2017 | 77.92 | 79.92 | 77.84 | 79.76 | 3,295,850 | +1.36(+1.73%) |
Jun 05, 2017 | 77.76 | 78.52 | 77.44 | 78.40 | 3,516,259 | -0.48(-0.61%) |
Jun 02, 2017 | 78.64 | 79.44 | 77.84 | 78.88 | 3,842,898 | -0.40(-0.50%) |
Jun 01, 2017 | 80.08 | 81.28 | 79.28 | 79.28 | 3,733,415 | -0.40(-0.50%) |
May 31, 2017 | 79.88 | 80.36 | 78.88 | 79.68 | 4,163,268 | -2.24(-2.73%) |
May 30, 2017 | 81.36 | 82.38 | 81.04 | 81.92 | 1,992,607 | -0.32(-0.39%) |
May 26, 2017 | 81.12 | 82.40 | 80.68 | 82.24 | 3,928,062 | +1.92(+2.39%) |
May 25, 2017 | 84.00 | 84.64 | 80.08 | 80.32 | 10,471,842 | -4.48(-5.28%) |
May 24, 2017 | 84.96 | 85.60 | 84.32 | 84.80 | 4,148,153 | -0.32(-0.38%) |
May 23, 2017 | 84.64 | 85.20 | 84.32 | 85.12 | 3,280,971 | +0.80(+0.95%) |
May 22, 2017 | 84.40 | 84.80 | 84.00 | 84.32 | 3,061,724 | +0.48(+0.57%) |
May 19, 2017 | 83.16 | 83.92 | 83.04 | 83.84 | 3,096,030 | +1.76(+2.14%) |
May 18, 2017 | 81.04 | 82.48 | 80.72 | 82.08 | 2,661,340 | +0.56(+0.69%) |
May 17, 2017 | 81.52 | 82.32 | 80.76 | 81.52 | 3,381,497 | +0.64(+0.79%) |
May 16, 2017 | 81.76 | 82.08 | 80.72 | 80.88 | 2,102,511 | -0.48(-0.59%) |
May 15, 2017 | 82.16 | 82.24 | 81.04 | 81.36 | 4,588,814 | +1.76(+2.21%) |
May 12, 2017 | 79.76 | 79.84 | 78.80 | 79.60 | 2,429,453 | +0.08(+0.10%) |
May 11, 2017 | 79.92 | 80.32 | 79.20 | 79.52 | 2,421,272 | +0.64(+0.81%) |
May 10, 2017 | 77.60 | 79.60 | 77.44 | 78.88 | 4,174,699 | +2.32(+3.03%) |
May 09, 2017 | 77.12 | 77.36 | 75.84 | 76.56 | 2,553,383 | -0.80(-1.03%) |
May 08, 2017 | 77.20 | 78.00 | 76.24 | 77.36 | 3,816,801 | +0.08(+0.10%) |
May 05, 2017 | 75.76 | 77.76 | 75.76 | 77.28 | 4,447,757 | +1.60(+2.11%) |
May 04, 2017 | 78.00 | 78.08 | 75.44 | 75.68 | 8,778,637 | -3.76(-4.73%) |
May 03, 2017 | 79.68 | 80.04 | 78.88 | 79.44 | 4,565,702 | +0.08(+0.10%) |
May 02, 2017 | 81.36 | 81.36 | 78.88 | 79.36 | 5,517,516 | -1.84(-2.27%) |
May 01, 2017 | 81.52 | 81.71 | 80.96 | 81.20 | 2,012,553 | -0.72(-0.88%) |
Apr 28, 2017 | 82.32 | 82.64 | 81.36 | 81.92 | 1,991,575 | +0.00(+0.00%) |
Apr 27, 2017 | 81.04 | 82.08 | 80.32 | 81.92 | 4,250,266 | -0.16(-0.19%) |
Apr 26, 2017 | 81.92 | 83.68 | 81.76 | 82.08 | 3,350,833 | -0.80(-0.97%) |
Apr 25, 2017 | 83.04 | 81.44 | 82.88 | 2,961,579 | +0.88(+1.07%) | |
Apr 24, 2017 | 82.32 | 82.48 | 81.68 | 82.00 | 3,479,544 | -0.56(-0.68%) |
Apr 21, 2017 | 84.40 | 84.40 | 82.00 | 82.56 | 4,833,106 | -1.76(-2.09%) |
Apr 20, 2017 | 84.64 | 85.44 | 84.16 | 84.32 | 3,669,784 | -0.64(-0.75%) |
Apr 19, 2017 | 88.24 | 88.40 | 84.16 | 84.96 | 6,287,008 | -3.36(-3.80%) |
Apr 18, 2017 | 88.00 | 88.80 | 87.52 | 88.32 | 1,810,845 | -0.16(-0.18%) |
Apr 17, 2017 | 89.04 | 89.20 | 88.32 | 88.48 | 1,856,171 | -0.56(-0.63%) |
Apr 13, 2017 | 89.44 | 89.60 | 88.80 | 89.04 | 2,171,225 | +0.16(+0.18%) |
Apr 12, 2017 | 89.92 | 90.08 | 88.64 | 88.88 | 3,220,723 | -0.48(-0.54%) |
Apr 11, 2017 | 89.04 | 89.68 | 88.48 | 89.36 | 3,067,763 | +0.24(+0.27%) |
Apr 10, 2017 | 88.56 | 89.12 | 88.32 | 89.12 | 2,767,772 | +1.44(+1.64%) |
Apr 07, 2017 | 87.12 | 87.76 | 86.96 | 87.68 | 2,401,598 | +0.80(+0.92%) |
Apr 06, 2017 | 86.56 | 87.04 | 86.40 | 86.88 | 2,740,116 | +1.44(+1.69%) |
Apr 05, 2017 | 86.72 | 87.12 | 85.20 | 85.44 | 3,623,044 | -0.24(-0.28%) |
Apr 04, 2017 | 85.04 | 85.92 | 84.72 | 85.68 | 3,047,685 | +1.28(+1.52%) |