Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 185.56 | 196.00 | 185.19 | 190.62 | 675,591 | +1.94(+1.03%) |
Apr 27, 2018 | 187.44 | 190.37 | 187.06 | 188.69 | 284,678 | -0.94(-0.49%) |
Apr 26, 2018 | 191.62 | 191.62 | 187.12 | 189.62 | 300,451 | +1.06(+0.56%) |
Apr 25, 2018 | 187.31 | 189.25 | 183.50 | 188.56 | 411,458 | +1.56(+0.84%) |
Apr 24, 2018 | 191.75 | 195.62 | 185.81 | 187.00 | 617,259 | -6.56(-3.39%) |
Apr 23, 2018 | 185.19 | 193.88 | 183.62 | 193.56 | 530,635 | +4.75(+2.52%) |
Apr 20, 2018 | 185.94 | 191.00 | 184.94 | 188.81 | 363,919 | -0.19(-0.10%) |
Apr 19, 2018 | 193.81 | 194.94 | 187.69 | 189.00 | 423,263 | -2.44(-1.27%) |
Apr 18, 2018 | 186.81 | 192.12 | 185.12 | 191.44 | 655,668 | +12.19(+6.80%) |
Apr 17, 2018 | 175.75 | 179.81 | 174.94 | 179.25 | 266,847 | +0.62(+0.35%) |
Apr 16, 2018 | 181.19 | 181.50 | 177.69 | 178.62 | 248,812 | -4.19(-2.29%) |
Apr 13, 2018 | 182.25 | 185.12 | 181.31 | 182.81 | 316,123 | +1.31(+0.72%) |
Apr 12, 2018 | 178.75 | 182.25 | 176.19 | 181.50 | 463,421 | +1.44(+0.80%) |
Apr 11, 2018 | 176.38 | 183.88 | 174.91 | 180.06 | 460,536 | +5.19(+2.97%) |
Apr 10, 2018 | 169.25 | 175.44 | 169.12 | 174.88 | 475,902 | +12.19(+7.49%) |
Apr 09, 2018 | 161.00 | 164.31 | 160.44 | 162.69 | 278,684 | +6.38(+4.08%) |
Apr 06, 2018 | 163.81 | 164.94 | 155.35 | 156.31 | 389,192 | -8.31(-5.05%) |
Apr 05, 2018 | 164.06 | 167.19 | 162.31 | 164.62 | 296,811 | +0.25(+0.15%) |
Apr 04, 2018 | 157.50 | 164.53 | 156.69 | 164.38 | 639,564 | +0.12(+0.08%) |
Apr 03, 2018 | 163.44 | 165.38 | 161.94 | 164.25 | 274,774 | +1.88(+1.15%) |
Apr 02, 2018 | 168.56 | 168.56 | 161.31 | 162.38 | 448,516 | -9.50(-5.53%) |
Mar 29, 2018 | 171.88 | 171.88 | 171.88 | 0 | +1.56(+0.92%) | |
Mar 28, 2018 | 169.75 | 172.69 | 165.31 | 170.31 | 472,402 | -0.81(-0.48%) |
Mar 27, 2018 | 176.81 | 176.88 | 170.12 | 171.12 | 386,053 | -3.75(-2.14%) |
Mar 26, 2018 | 175.38 | 176.62 | 172.44 | 174.88 | 316,595 | -1.94(-1.10%) |
Mar 23, 2018 | 171.81 | 177.31 | 171.50 | 176.81 | 522,162 | +8.75(+5.21%) |
Mar 22, 2018 | 169.75 | 170.81 | 167.69 | 168.06 | 360,461 | -6.13(-3.52%) |
Mar 21, 2018 | 168.56 | 174.94 | 167.62 | 174.19 | 533,620 | +9.69(+5.89%) |
Mar 20, 2018 | 163.44 | 166.81 | 162.38 | 164.50 | 438,380 | +6.56(+4.15%) |
Mar 19, 2018 | 158.69 | 158.69 | 154.12 | 157.94 | 354,949 | -0.50(-0.32%) |
Mar 16, 2018 | 153.56 | 159.88 | 152.69 | 158.44 | 486,777 | +5.31(+3.47%) |
Mar 15, 2018 | 153.50 | 154.81 | 151.69 | 153.12 | 302,794 | +1.56(+1.03%) |
Mar 14, 2018 | 151.69 | 152.88 | 147.93 | 151.56 | 462,699 | +1.06(+0.71%) |
Mar 13, 2018 | 152.50 | 156.75 | 148.50 | 150.50 | 494,188 | -3.06(-1.99%) |
Mar 12, 2018 | 154.94 | 155.62 | 150.12 | 153.56 | 348,299 | -2.94(-1.88%) |
Mar 09, 2018 | 151.75 | 157.00 | 151.38 | 156.50 | 448,291 | +7.94(+5.34%) |
Mar 08, 2018 | 152.88 | 152.94 | 146.69 | 148.56 | 526,074 | -4.81(-3.14%) |
Mar 07, 2018 | 159.56 | 149.50 | 153.38 | 639,158 | -5.44(-3.42%) | |
Mar 06, 2018 | 159.94 | 160.31 | 157.44 | 158.81 | 284,287 | -0.50(-0.31%) |
Mar 05, 2018 | 152.88 | 160.31 | 152.44 | 159.31 | 368,064 | +5.75(+3.74%) |
Mar 02, 2018 | 150.12 | 153.81 | 147.44 | 153.56 | 437,948 | +0.12(+0.08%) |
Mar 01, 2018 | 151.19 | 153.94 | 147.31 | 153.44 | 714,928 | -0.44(-0.28%) |
Feb 28, 2018 | 162.88 | 164.06 | 153.25 | 153.88 | 543,007 | -7.38(-4.57%) |
Feb 27, 2018 | 166.31 | 166.38 | 160.41 | 161.25 | 336,356 | -5.62(-3.37%) |
Feb 26, 2018 | 163.38 | 168.12 | 162.12 | 166.88 | 286,810 | +2.31(+1.41%) |
Feb 23, 2018 | 160.25 | 165.25 | 159.75 | 164.56 | 285,920 | +4.87(+3.05%) |
Feb 22, 2018 | 159.69 | 396,260 | +7.50(+4.93%) | |||
Feb 21, 2018 | 152.81 | 155.81 | 152.06 | 152.19 | 255,075 | -2.12(-1.38%) |
Feb 20, 2018 | 154.44 | 157.56 | 153.38 | 154.31 | 394,114 | +0.81(+0.53%) |
Feb 16, 2018 | 153.50 | 153.50 | 153.50 | 0 | +1.25(+0.82%) | |
Feb 15, 2018 | 146.75 | 152.75 | 144.90 | 152.25 | 536,934 | +3.12(+2.10%) |
Feb 14, 2018 | 138.19 | 150.25 | 137.38 | 149.12 | 652,187 | +7.56(+5.34%) |
Feb 13, 2018 | 139.50 | 142.77 | 137.75 | 141.56 | 318,057 | -0.19(-0.13%) |
Feb 12, 2018 | 144.19 | 146.75 | 141.31 | 141.75 | 440,914 | +0.62(+0.44%) |
Feb 09, 2018 | 147.31 | 148.06 | 135.88 | 141.12 | 858,945 | -5.81(-3.96%) |
Feb 08, 2018 | 155.00 | 155.44 | 146.69 | 146.94 | 601,379 | -6.69(-4.35%) |
Feb 07, 2018 | 163.00 | 163.69 | 151.25 | 153.62 | 823,560 | -8.81(-5.43%) |
Feb 06, 2018 | 162.12 | 166.69 | 161.44 | 162.44 | 440,393 | -1.87(-1.14%) |
Feb 05, 2018 | 170.81 | 171.97 | 163.00 | 164.31 | 690,801 | -6.81(-3.98%) |
Feb 02, 2018 | 173.00 | 174.62 | 167.81 | 171.12 | 624,554 | -5.19(-2.94%) |
Feb 01, 2018 | 172.44 | 177.12 | 170.94 | 176.31 | 542,338 | +6.44(+3.79%) |
Jan 31, 2018 | 167.50 | 170.31 | 164.75 | 169.88 | 396,724 | +2.56(+1.53%) |
Jan 30, 2018 | 168.62 | 168.81 | 166.03 | 167.31 | 480,624 | -5.56(-3.22%) |
Jan 29, 2018 | 173.31 | 174.25 | 170.50 | 172.88 | 335,565 | -3.75(-2.12%) |
Jan 26, 2018 | 173.31 | 177.88 | 173.12 | 176.62 | 491,408 | +4.88(+2.84%) |
Jan 25, 2018 | 177.50 | 178.25 | 171.25 | 171.75 | 591,035 | -4.25(-2.41%) |
Jan 24, 2018 | 168.88 | 176.25 | 168.19 | 176.00 | 584,306 | +6.62(+3.91%) |
Jan 23, 2018 | 166.25 | 170.09 | 165.81 | 169.38 | 388,473 | +4.94(+3.00%) |
Jan 22, 2018 | 161.88 | 166.28 | 160.88 | 164.44 | 353,120 | +1.31(+0.80%) |
Jan 19, 2018 | 162.19 | 163.69 | 160.56 | 163.12 | 486,492 | -1.00(-0.61%) |
Jan 18, 2018 | 164.31 | 166.31 | 162.75 | 164.12 | 314,053 | -0.62(-0.38%) |
Jan 17, 2018 | 163.50 | 166.25 | 162.97 | 164.75 | 254,748 | +0.50(+0.30%) |
Jan 16, 2018 | 165.62 | 166.81 | 162.22 | 164.25 | 360,948 | -2.69(-1.61%) |
Jan 12, 2018 | 166.94 | 166.94 | 166.94 | 0 | +3.94(+2.42%) | |
Jan 11, 2018 | 164.31 | 168.31 | 162.88 | 163.00 | 745,788 | +0.94(+0.58%) |
Jan 10, 2018 | 162.88 | 162.06 | 612,023 | +2.44(+1.53%) | ||
Jan 09, 2018 | 156.06 | 161.31 | 154.81 | 159.62 | 640,607 | +4.75(+3.07%) |
Jan 08, 2018 | 153.44 | 154.88 | 152.31 | 154.88 | 288,466 | +1.75(+1.14%) |
Jan 05, 2018 | 152.19 | 153.75 | 150.88 | 153.12 | 331,353 | -1.50(-0.97%) |
Jan 04, 2018 | 153.75 | 155.44 | 153.00 | 154.62 | 481,936 | +0.81(+0.53%) |
Jan 03, 2018 | 150.00 | 154.00 | 149.94 | 153.81 | 561,447 | +6.31(+4.28%) |
Jan 02, 2018 | 147.75 | 148.31 | 146.44 | 147.50 | 322,524 | +1.00(+0.68%) |
Dec 29, 2017 | 146.50 | 146.50 | 146.50 | 0 | +0.94(+0.64%) | |
Dec 28, 2017 | 144.12 | 145.56 | 143.25 | 145.56 | 223,156 | +1.44(+1.00%) |
Dec 27, 2017 | 144.50 | 145.06 | 143.06 | 144.12 | 340,032 | -0.50(-0.35%) |
Dec 26, 2017 | 139.94 | 145.91 | 139.62 | 144.62 | 833,579 | +6.56(+4.75%) |
Dec 22, 2017 | 136.31 | 138.88 | 136.19 | 138.06 | 307,403 | +0.44(+0.32%) |
Dec 21, 2017 | 135.06 | 138.22 | 134.75 | 137.62 | 349,179 | +0.81(+0.59%) |
Dec 20, 2017 | 135.31 | 137.00 | 133.88 | 136.81 | 373,721 | +2.44(+1.81%) |
Dec 19, 2017 | 133.75 | 134.50 | 133.09 | 134.38 | 268,252 | +1.69(+1.27%) |
Dec 18, 2017 | 133.94 | 134.56 | 131.12 | 132.69 | 450,828 | -0.06(-0.05%) |
Dec 15, 2017 | 133.25 | 133.38 | 131.37 | 132.75 | 372,508 | +0.56(+0.43%) |
Dec 14, 2017 | 127.62 | 132.25 | 127.44 | 132.19 | 489,934 | +2.38(+1.83%) |
Dec 13, 2017 | 133.00 | 133.19 | 129.16 | 129.81 | 474,511 | -2.88(-2.17%) |
Dec 12, 2017 | 137.31 | 137.31 | 131.06 | 132.69 | 511,300 | -3.62(-2.66%) |
Dec 11, 2017 | 134.69 | 136.69 | 133.94 | 136.31 | 398,656 | +2.69(+2.01%) |
Dec 08, 2017 | 134.50 | 135.19 | 131.75 | 133.62 | 491,510 | +3.62(+2.79%) |
Dec 07, 2017 | 128.69 | 130.81 | 128.50 | 130.00 | 349,974 | +2.88(+2.26%) |
Dec 06, 2017 | 132.12 | 132.18 | 126.81 | 127.12 | 500,934 | -7.88(-5.83%) |
Dec 05, 2017 | 133.62 | 136.25 | 133.31 | 135.00 | 317,013 | +1.00(+0.75%) |
Dec 04, 2017 | 135.38 | 135.44 | 133.62 | 134.00 | 457,143 | -4.19(-3.03%) |
Dec 01, 2017 | 138.00 | 140.81 | 136.78 | 138.19 | 735,562 | +4.63(+3.46%) |
Nov 30, 2017 | 135.62 | 136.25 | 131.31 | 133.56 | 1,009,898 | -0.31(-0.23%) |
Nov 29, 2017 | 136.12 | 138.12 | 130.94 | 133.88 | 728,265 | -2.56(-1.88%) |
Nov 28, 2017 | 135.81 | 137.25 | 135.06 | 136.44 | 324,767 | +0.19(+0.14%) |
Nov 27, 2017 | 138.00 | 138.50 | 134.69 | 136.25 | 446,353 | -4.69(-3.33%) |
Nov 24, 2017 | 140.19 | 141.25 | 139.12 | 140.94 | 418,374 | +4.25(+3.11%) |
Nov 22, 2017 | 135.81 | 137.19 | 133.75 | 136.69 | 627,565 | +4.69(+3.55%) |
Nov 21, 2017 | 129.88 | 133.19 | 129.88 | 132.00 | 448,588 | +2.62(+2.03%) |
Nov 20, 2017 | 129.06 | 129.62 | 126.50 | 129.38 | 385,953 | -1.56(-1.19%) |
Nov 17, 2017 | 128.00 | 131.34 | 127.50 | 130.94 | 460,096 | +6.00(+4.80%) |
Nov 16, 2017 | 124.75 | 126.88 | 123.90 | 124.94 | 540,096 | -0.31(-0.25%) |
Nov 15, 2017 | 124.81 | 126.50 | 123.50 | 125.25 | 487,977 | -0.75(-0.60%) |
Nov 14, 2017 | 131.25 | 131.25 | 124.88 | 126.00 | 587,490 | -6.00(-4.55%) |
Nov 13, 2017 | 133.06 | 134.06 | 130.25 | 132.00 | 452,941 | -0.75(-0.56%) |
Nov 10, 2017 | 134.25 | 135.00 | 131.38 | 132.75 | 449,653 | -1.06(-0.79%) |
Nov 09, 2017 | 133.06 | 135.81 | 132.50 | 133.81 | 509,755 | +1.19(+0.90%) |
Nov 08, 2017 | 133.38 | 137.62 | 130.75 | 132.62 | 876,521 | -1.94(-1.44%) |
Nov 07, 2017 | 134.06 | 135.44 | 132.94 | 134.56 | 383,770 | -0.44(-0.32%) |
Nov 06, 2017 | 127.69 | 136.19 | 127.31 | 135.00 | 907,369 | +7.62(+5.99%) |
Nov 03, 2017 | 123.50 | 127.75 | 121.75 | 127.38 | 544,134 | +4.06(+3.29%) |
Nov 02, 2017 | 121.31 | 123.62 | 120.62 | 123.31 | 334,442 | +2.12(+1.75%) |
Nov 01, 2017 | 124.06 | 124.69 | 119.44 | 121.19 | 640,057 | -0.50(-0.41%) |
Oct 31, 2017 | 120.12 | 122.44 | 119.75 | 121.69 | 382,632 | +1.25(+1.04%) |
Oct 30, 2017 | 121.81 | 118.94 | 120.44 | 573,674 | +0.88(+0.73%) | |
Oct 27, 2017 | 113.81 | 119.88 | 113.62 | 119.56 | 1,005,960 | +5.44(+4.76%) |
Oct 26, 2017 | 111.81 | 114.31 | 111.06 | 114.12 | 500,239 | +1.75(+1.56%) |
Oct 25, 2017 | 112.19 | 113.06 | 110.94 | 112.38 | 457,212 | -0.81(-0.72%) |
Oct 24, 2017 | 112.12 | 113.44 | 110.25 | 113.19 | 575,609 | +2.44(+2.20%) |
Oct 23, 2017 | 111.75 | 112.19 | 109.81 | 110.75 | 400,666 | -0.31(-0.28%) |
Oct 20, 2017 | 108.06 | 111.12 | 108.06 | 111.06 | 466,366 | +1.50(+1.37%) |
Oct 19, 2017 | 109.25 | 110.81 | 108.83 | 109.56 | 396,762 | -2.56(-2.28%) |
Oct 18, 2017 | 112.81 | 113.50 | 110.88 | 112.12 | 529,761 | +0.06(+0.06%) |
Oct 17, 2017 | 111.94 | 113.19 | 109.00 | 112.06 | 572,506 | +0.31(+0.28%) |
Oct 16, 2017 | 113.25 | 113.31 | 110.88 | 111.75 | 583,368 | +2.06(+1.88%) |
Oct 13, 2017 | 110.12 | 110.50 | 108.31 | 109.69 | 598,236 | +2.69(+2.51%) |
Oct 12, 2017 | 105.69 | 108.19 | 105.06 | 107.00 | 599,118 | -2.62(-2.39%) |
Oct 11, 2017 | 108.69 | 110.06 | 106.81 | 109.62 | 396,678 | +1.44(+1.33%) |
Oct 10, 2017 | 106.56 | 108.69 | 106.19 | 108.19 | 595,454 | +5.81(+5.68%) |
Oct 09, 2017 | 103.06 | 103.62 | 101.62 | 102.38 | 476,984 | +0.69(+0.68%) |
Oct 06, 2017 | 102.75 | 102.75 | 100.88 | 101.69 | 1,076,323 | -6.12(-5.68%) |
Oct 05, 2017 | 105.44 | 109.75 | 105.25 | 107.81 | 742,728 | +3.81(+3.67%) |
Oct 04, 2017 | 106.31 | 107.50 | 103.75 | 104.00 | 779,776 | -2.38(-2.23%) |
Oct 03, 2017 | 106.94 | 107.75 | 105.93 | 106.38 | 492,271 | -0.56(-0.53%) |
Oct 02, 2017 | 105.88 | 107.38 | 105.00 | 106.94 | 659,021 | -4.44(-3.98%) |
Sep 29, 2017 | 110.94 | 112.19 | 110.06 | 111.38 | 459,996 | -0.06(-0.06%) |
Sep 28, 2017 | 115.88 | 116.31 | 109.88 | 111.44 | 880,692 | -2.06(-1.82%) |
Sep 27, 2017 | 114.37 | 111.69 | 113.50 | 593,776 | +0.69(+0.61%) | |
Sep 26, 2017 | 112.25 | 113.38 | 110.75 | 112.81 | 520,193 | -1.44(-1.26%) |
Sep 25, 2017 | 109.81 | 114.44 | 109.81 | 114.25 | 943,288 | +6.81(+6.34%) |
Sep 22, 2017 | 106.94 | 108.00 | 106.25 | 107.44 | 292,097 | -0.37(-0.35%) |
Sep 21, 2017 | 106.50 | 108.19 | 105.30 | 107.81 | 516,299 | +0.06(+0.06%) |
Sep 20, 2017 | 106.56 | 109.44 | 105.41 | 107.75 | 1,063,186 | +2.81(+2.68%) |
Sep 19, 2017 | 107.25 | 107.56 | 103.75 | 104.94 | 469,615 | -1.25(-1.18%) |
Sep 18, 2017 | 105.81 | 106.94 | 103.53 | 106.19 | 567,090 | -0.62(-0.58%) |
Sep 15, 2017 | 106.75 | 107.25 | 105.75 | 106.81 | 474,720 | +1.31(+1.24%) |
Sep 14, 2017 | 106.31 | 108.56 | 105.00 | 105.50 | 1,025,988 | +1.31(+1.26%) |
Sep 13, 2017 | 101.19 | 104.19 | 100.69 | 104.19 | 928,845 | +4.06(+4.06%) |
Sep 12, 2017 | 99.19 | 100.50 | 98.75 | 100.12 | 608,668 | +1.00(+1.01%) |
Sep 11, 2017 | 96.06 | 99.81 | 95.19 | 99.12 | 772,472 | +1.69(+1.73%) |
Sep 08, 2017 | 102.56 | 102.94 | 96.06 | 97.44 | 868,473 | -5.69(-5.52%) |
Sep 07, 2017 | 102.38 | 103.81 | 101.81 | 103.12 | 721,935 | -0.25(-0.24%) |
Sep 06, 2017 | 103.12 | 104.31 | 101.88 | 103.38 | 842,882 | +2.56(+2.54%) |
Sep 05, 2017 | 101.12 | 102.56 | 100.62 | 100.81 | 1,095,779 | +3.94(+4.06%) |
Sep 01, 2017 | 96.19 | 96.97 | 94.38 | 96.88 | 659,687 | +0.69(+0.71%) |
Aug 31, 2017 | 93.31 | 97.31 | 93.25 | 96.19 | 1,512,757 | +5.06(+5.56%) |
Aug 30, 2017 | 91.81 | 94.19 | 90.75 | 91.12 | 1,058,824 | -1.62(-1.75%) |
Aug 29, 2017 | 92.38 | 93.31 | 90.50 | 92.75 | 1,099,915 | -0.62(-0.67%) |
Aug 28, 2017 | 96.19 | 96.31 | 91.38 | 93.38 | 1,445,329 | -3.94(-4.05%) |
Aug 25, 2017 | 96.31 | 97.69 | 96.06 | 97.31 | 693,172 | +0.56(+0.58%) |
Aug 24, 2017 | 97.75 | 97.94 | 94.38 | 96.75 | 1,103,942 | -2.62(-2.64%) |
Aug 23, 2017 | 97.06 | 99.88 | 96.62 | 99.38 | 691,189 | +2.19(+2.25%) |
Aug 22, 2017 | 97.19 | 98.56 | 96.19 | 97.19 | 618,283 | +1.00(+1.04%) |
Aug 21, 2017 | 99.31 | 99.94 | 94.62 | 96.19 | 914,548 | -4.87(-4.82%) |
Aug 18, 2017 | 95.06 | 101.44 | 93.69 | 101.06 | 1,401,876 | +6.56(+6.94%) |
Aug 17, 2017 | 92.94 | 95.31 | 92.56 | 94.50 | 640,426 | +0.81(+0.87%) |
Aug 16, 2017 | 97.50 | 98.50 | 93.38 | 93.69 | 1,128,913 | -3.19(-3.29%) |
Aug 15, 2017 | 95.12 | 97.19 | 94.56 | 96.88 | 597,303 | +0.44(+0.45%) |
Aug 14, 2017 | 101.56 | 103.25 | 96.25 | 96.44 | 1,037,873 | -5.31(-5.22%) |
Aug 11, 2017 | 99.62 | 102.56 | 98.50 | 101.75 | 659,155 | +1.62(+1.62%) |
Aug 10, 2017 | 106.88 | 107.06 | 100.00 | 100.12 | 1,166,366 | -4.88(-4.64%) |
Aug 09, 2017 | 104.56 | 105.21 | 102.78 | 105.00 | 751,244 | +1.88(+1.82%) |
Aug 08, 2017 | 102.75 | 105.25 | 102.38 | 103.12 | 696,799 | -1.00(-0.96%) |
Aug 07, 2017 | 102.50 | 104.62 | 100.94 | 104.12 | 873,667 | -0.69(-0.66%) |
Aug 04, 2017 | 103.06 | 105.44 | 101.58 | 104.81 | 695,995 | +2.19(+2.13%) |
Aug 03, 2017 | 106.50 | 106.81 | 101.99 | 102.62 | 998,463 | -2.50(-2.38%) |
Aug 02, 2017 | 103.69 | 105.56 | 101.19 | 105.12 | 1,000,696 | +1.19(+1.14%) |
Aug 01, 2017 | 105.75 | 105.91 | 100.13 | 103.94 | 1,087,497 | -4.38(-4.04%) |
Jul 31, 2017 | 105.38 | 108.88 | 103.69 | 108.31 | 951,024 | +2.56(+2.42%) |
Jul 28, 2017 | 104.25 | 106.31 | 104.06 | 105.75 | 962,903 | +2.31(+2.24%) |
Jul 27, 2017 | 102.69 | 103.88 | 100.94 | 103.44 | 1,025,624 | +1.75(+1.72%) |
Jul 26, 2017 | 100.25 | 102.38 | 98.25 | 101.69 | 1,463,207 | +3.38(+3.43%) |
Jul 25, 2017 | 96.06 | 98.62 | 95.31 | 98.31 | 1,208,378 | +5.88(+6.36%) |
Jul 24, 2017 | 91.88 | 92.75 | 91.44 | 92.44 | 723,322 | +2.81(+3.14%) |
Jul 21, 2017 | 93.81 | 93.81 | 89.12 | 89.62 | 1,443,200 | -4.88(-5.16%) |
Jul 20, 2017 | 97.81 | 97.88 | 94.19 | 94.50 | 846,746 | -1.56(-1.63%) |
Jul 19, 2017 | 94.00 | 96.75 | 93.94 | 96.06 | 1,305,384 | +2.50(+2.67%) |
Jul 18, 2017 | 94.50 | 94.62 | 92.00 | 93.56 | 781,780 | +1.88(+2.04%) |
Jul 17, 2017 | 93.56 | 94.38 | 91.69 | 91.69 | 811,607 | -2.62(-2.78%) |
Jul 14, 2017 | 93.25 | 94.62 | 92.19 | 94.31 | 1,201,569 | +2.38(+2.58%) |
Jul 13, 2017 | 90.38 | 92.69 | 89.88 | 91.94 | 827,676 | +2.62(+2.94%) |
Jul 12, 2017 | 91.94 | 93.44 | 88.12 | 89.31 | 1,540,093 | +1.12(+1.28%) |
Jul 11, 2017 | 85.12 | 88.94 | 84.75 | 88.19 | 844,668 | +2.62(+3.07%) |
Jul 10, 2017 | 83.88 | 87.19 | 83.62 | 85.56 | 583,912 | +0.38(+0.44%) |
Jul 07, 2017 | 86.62 | 86.88 | 83.12 | 85.19 | 1,189,272 | -3.81(-4.28%) |
Jul 06, 2017 | 91.56 | 93.94 | 88.68 | 89.00 | 1,256,795 | +0.88(+0.99%) |
Jul 05, 2017 | 94.38 | 94.54 | 87.69 | 88.12 | 1,445,385 | -7.00(-7.36%) |
Jul 03, 2017 | 94.00 | 95.69 | 94.00 | 95.12 | 638,261 | +2.25(+2.42%) |
Jun 30, 2017 | 89.88 | 93.12 | 89.12 | 92.88 | 918,817 | +5.06(+5.77%) |
Jun 29, 2017 | 88.75 | 90.19 | 87.12 | 87.81 | 1,395,182 | +0.31(+0.36%) |
Jun 28, 2017 | 85.44 | 87.75 | 84.38 | 87.50 | 1,197,033 | +1.94(+2.26%) |
Jun 27, 2017 | 83.69 | 86.25 | 83.38 | 85.56 | 1,087,610 | +3.06(+3.71%) |
Jun 26, 2017 | 81.56 | 82.94 | 79.44 | 82.50 | 800,288 | +1.25(+1.54%) |
Jun 23, 2017 | 79.94 | 81.62 | 79.12 | 81.25 | 762,169 | +1.50(+1.88%) |
Jun 22, 2017 | 80.00 | 81.88 | 79.59 | 79.75 | 923,081 | +1.19(+1.51%) |
Jun 21, 2017 | 83.12 | 85.31 | 77.26 | 78.56 | 2,083,649 | -4.38(-5.28%) |
Jun 20, 2017 | 82.50 | 83.31 | 80.81 | 82.94 | 1,452,766 | -3.31(-3.84%) |
Jun 19, 2017 | 89.00 | 89.50 | 86.06 | 86.25 | 959,351 | -2.12(-2.40%) |
Jun 16, 2017 | 88.75 | 88.75 | 87.50 | 88.38 | 606,543 | +1.12(+1.29%) |
Jun 15, 2017 | 87.88 | 88.31 | 86.94 | 87.25 | 840,166 | -1.06(-1.20%) |
Jun 14, 2017 | 93.94 | 95.12 | 87.53 | 88.31 | 2,480,880 | -6.94(-7.28%) |
Jun 13, 2017 | 93.56 | 95.69 | 91.87 | 95.25 | 951,636 | +1.38(+1.46%) |
Jun 12, 2017 | 95.62 | 96.44 | 93.62 | 93.88 | 727,971 | +0.62(+0.67%) |
Jun 09, 2017 | 92.31 | 94.38 | 91.88 | 93.25 | 715,975 | +1.12(+1.22%) |
Jun 08, 2017 | 91.44 | 94.12 | 91.12 | 92.12 | 862,025 | -0.75(-0.81%) |
Jun 07, 2017 | 100.69 | 101.38 | 92.38 | 92.88 | 3,060,417 | -10.50(-10.16%) |
Jun 06, 2017 | 98.62 | 103.69 | 98.62 | 103.38 | 1,214,397 | +3.56(+3.57%) |
Jun 05, 2017 | 98.44 | 100.25 | 97.56 | 99.81 | 983,652 | -1.63(-1.60%) |
Jun 02, 2017 | 100.31 | 102.64 | 98.62 | 101.44 | 1,321,679 | -1.06(-1.04%) |
Jun 01, 2017 | 104.25 | 107.31 | 102.31 | 102.50 | 1,358,106 | -0.88(-0.85%) |
May 31, 2017 | 103.81 | 105.01 | 101.25 | 103.38 | 1,425,728 | -5.75(-5.27%) |
May 30, 2017 | 107.81 | 110.43 | 106.88 | 109.12 | 568,125 | -0.94(-0.85%) |
May 26, 2017 | 107.06 | 110.50 | 106.12 | 110.06 | 819,071 | +4.62(+4.39%) |
May 25, 2017 | 115.31 | 116.94 | 104.47 | 105.44 | 2,725,948 | -11.94(-10.17%) |
May 24, 2017 | 117.69 | 119.75 | 116.12 | 117.38 | 1,143,936 | -1.00(-0.84%) |
May 23, 2017 | 117.19 | 118.44 | 116.12 | 118.38 | 910,665 | +2.38(+2.05%) |
May 22, 2017 | 116.25 | 117.38 | 115.31 | 116.00 | 1,028,541 | +1.31(+1.14%) |
May 19, 2017 | 112.94 | 115.06 | 112.75 | 114.69 | 996,588 | +4.88(+4.44%) |
May 18, 2017 | 107.06 | 111.12 | 106.56 | 109.81 | 975,277 | +1.31(+1.21%) |
May 17, 2017 | 108.75 | 110.75 | 106.56 | 108.50 | 1,314,753 | +1.69(+1.58%) |
May 16, 2017 | 109.19 | 110.12 | 106.50 | 106.81 | 846,680 | -1.44(-1.33%) |
May 15, 2017 | 110.25 | 110.38 | 107.34 | 108.25 | 1,227,378 | +4.50(+4.34%) |
May 12, 2017 | 103.75 | 104.19 | 101.56 | 103.75 | 779,830 | +0.38(+0.36%) |
May 11, 2017 | 104.44 | 105.31 | 102.50 | 103.38 | 1,184,365 | +1.56(+1.53%) |
May 10, 2017 | 98.62 | 103.38 | 98.19 | 101.81 | 1,834,755 | +5.75(+5.99%) |
May 09, 2017 | 97.31 | 98.00 | 94.31 | 96.06 | 1,115,049 | -2.00(-2.04%) |
May 08, 2017 | 97.69 | 99.62 | 95.12 | 98.06 | 1,224,621 | +0.44(+0.45%) |
May 05, 2017 | 94.06 | 98.94 | 94.00 | 97.62 | 1,431,620 | +3.81(+4.06%) |
May 04, 2017 | 99.75 | 99.88 | 93.31 | 93.81 | 2,749,217 | -9.88(-9.52%) |
May 03, 2017 | 103.88 | 105.00 | 101.88 | 103.69 | 1,144,590 | +0.31(+0.30%) |
May 02, 2017 | 108.38 | 108.38 | 102.03 | 103.38 | 1,676,469 | -4.75(-4.39%) |