Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 140.82 | 140.82 | 140.82 | 0 | -1.02(-0.72%) | |
Mar 28, 2018 | 145.13 | 145.24 | 141.79 | 141.84 | 986,212 | -3.29(-2.27%) |
Mar 27, 2018 | 150.72 | 150.72 | 144.62 | 145.13 | 957,643 | -4.36(-2.92%) |
Mar 26, 2018 | 147.35 | 150.49 | 146.98 | 149.49 | 1,223,309 | +4.33(+2.99%) |
Mar 23, 2018 | 146.99 | 148.59 | 144.79 | 145.16 | 1,127,470 | -1.94(-1.32%) |
Mar 22, 2018 | 147.81 | 150.25 | 146.91 | 147.10 | 1,226,001 | -2.01(-1.35%) |
Mar 21, 2018 | 148.86 | 150.11 | 146.79 | 149.10 | 1,314,233 | +0.17(+0.11%) |
Mar 20, 2018 | 146.53 | 149.37 | 146.09 | 148.94 | 535,935 | +2.54(+1.74%) |
Mar 19, 2018 | 145.26 | 146.62 | 144.55 | 146.39 | 871,793 | +0.38(+0.26%) |
Mar 16, 2018 | 146.48 | 146.92 | 145.35 | 146.01 | 1,515,725 | +0.03(+0.02%) |
Mar 15, 2018 | 145.51 | 146.45 | 144.06 | 145.99 | 504,407 | +0.49(+0.34%) |
Mar 14, 2018 | 143.76 | 146.02 | 143.02 | 145.50 | 956,574 | +2.63(+1.84%) |
Mar 13, 2018 | 145.64 | 146.05 | 142.18 | 142.87 | 623,017 | -2.27(-1.56%) |
Mar 12, 2018 | 144.47 | 145.53 | 143.43 | 145.14 | 648,946 | +0.88(+0.61%) |
Mar 09, 2018 | 143.14 | 145.43 | 142.33 | 144.26 | 704,888 | +2.39(+1.69%) |
Mar 08, 2018 | 140.55 | 141.87 | 139.76 | 141.87 | 453,195 | +2.15(+1.54%) |
Mar 07, 2018 | 140.25 | 138.01 | 139.72 | 506,523 | -0.65(-0.46%) | |
Mar 06, 2018 | 137.89 | 140.41 | 137.16 | 140.37 | 557,075 | +2.88(+2.10%) |
Mar 05, 2018 | 133.97 | 138.92 | 133.94 | 137.49 | 672,182 | +2.46(+1.82%) |
Mar 02, 2018 | 132.99 | 135.41 | 132.36 | 135.03 | 510,218 | +0.63(+0.47%) |
Mar 01, 2018 | 133.68 | 135.56 | 132.93 | 134.40 | 535,181 | +1.06(+0.80%) |
Feb 28, 2018 | 134.71 | 137.09 | 133.22 | 133.33 | 565,255 | -1.24(-0.92%) |
Feb 27, 2018 | 136.31 | 137.01 | 134.54 | 134.58 | 493,602 | -1.49(-1.09%) |
Feb 26, 2018 | 137.28 | 137.98 | 135.49 | 136.07 | 439,749 | -0.54(-0.39%) |
Feb 23, 2018 | 135.73 | 136.76 | 134.70 | 136.60 | 312,651 | +2.00(+1.48%) |
Feb 22, 2018 | 135.46 | 135.71 | 134.26 | 134.60 | 398,241 | +0.07(+0.06%) |
Feb 21, 2018 | 136.04 | 138.49 | 134.41 | 134.53 | 539,986 | -1.50(-1.10%) |
Feb 20, 2018 | 135.44 | 137.15 | 135.30 | 136.03 | 323,540 | -0.58(-0.43%) |
Feb 16, 2018 | 136.61 | 136.61 | 136.61 | 0 | -3.04(-2.18%) | |
Feb 15, 2018 | 137.94 | 140.38 | 135.76 | 139.66 | 1,023,024 | +2.79(+2.04%) |
Feb 14, 2018 | 131.61 | 137.15 | 130.96 | 136.87 | 732,905 | +4.76(+3.60%) |
Feb 13, 2018 | 128.96 | 132.78 | 128.21 | 132.11 | 605,636 | +2.88(+2.22%) |
Feb 12, 2018 | 129.57 | 131.12 | 127.98 | 129.24 | 530,748 | +0.99(+0.77%) |
Feb 09, 2018 | 127.70 | 129.19 | 123.34 | 128.25 | 903,669 | +2.51(+2.00%) |
Feb 08, 2018 | 131.68 | 132.25 | 125.67 | 125.74 | 1,088,831 | -5.59(-4.26%) |
Feb 07, 2018 | 130.33 | 132.71 | 128.96 | 131.33 | 793,691 | +0.82(+0.63%) |
Feb 06, 2018 | 124.91 | 131.24 | 124.03 | 130.51 | 1,277,877 | +1.08(+0.84%) |
Feb 05, 2018 | 133.02 | 134.07 | 128.59 | 129.43 | 501,131 | -4.50(-3.36%) |
Feb 02, 2018 | 138.09 | 139.58 | 133.74 | 133.94 | 798,007 | -3.56(-2.59%) |
Feb 01, 2018 | 135.08 | 140.16 | 133.44 | 137.50 | 1,229,089 | +6.66(+5.09%) |
Jan 31, 2018 | 130.50 | 131.39 | 129.01 | 130.83 | 795,626 | +0.87(+0.67%) |
Jan 30, 2018 | 128.73 | 131.09 | 127.35 | 129.96 | 573,482 | +0.24(+0.18%) |
Jan 29, 2018 | 131.70 | 133.39 | 129.68 | 129.72 | 439,049 | -2.37(-1.79%) |
Jan 26, 2018 | 130.15 | 132.19 | 128.90 | 132.09 | 374,026 | +2.55(+1.97%) |
Jan 25, 2018 | 130.66 | 130.66 | 128.92 | 129.55 | 500,208 | -0.20(-0.15%) |
Jan 24, 2018 | 132.08 | 132.50 | 129.69 | 129.74 | 388,964 | -1.91(-1.45%) |
Jan 23, 2018 | 131.02 | 131.90 | 129.70 | 131.65 | 235,777 | +0.78(+0.60%) |
Jan 22, 2018 | 129.93 | 130.91 | 129.07 | 130.87 | 246,877 | +0.96(+0.74%) |
Jan 19, 2018 | 129.06 | 130.02 | 128.94 | 129.91 | 230,270 | +1.34(+1.05%) |
Jan 18, 2018 | 127.87 | 129.40 | 127.16 | 128.57 | 325,677 | +0.96(+0.75%) |
Jan 17, 2018 | 126.97 | 128.54 | 126.97 | 127.61 | 445,700 | +1.38(+1.09%) |
Jan 16, 2018 | 127.55 | 128.52 | 126.10 | 126.23 | 282,720 | -1.47(-1.15%) |
Jan 12, 2018 | 127.69 | 127.69 | 127.69 | 0 | +1.06(+0.84%) | |
Jan 11, 2018 | 125.94 | 127.08 | 125.69 | 126.63 | 511,655 | +0.95(+0.76%) |
Jan 10, 2018 | 126.01 | 125.02 | 125.68 | 257,496 | -0.33(-0.26%) | |
Jan 09, 2018 | 125.52 | 126.23 | 124.98 | 126.01 | 317,058 | +0.84(+0.67%) |
Jan 08, 2018 | 125.00 | 125.80 | 124.81 | 125.18 | 231,198 | +0.17(+0.14%) |
Jan 05, 2018 | 123.84 | 125.06 | 123.61 | 125.01 | 421,258 | +1.29(+1.04%) |
Jan 04, 2018 | 122.25 | 124.50 | 122.25 | 123.72 | 491,495 | +1.92(+1.57%) |
Jan 03, 2018 | 120.38 | 121.90 | 120.38 | 121.80 | 465,481 | +1.82(+1.52%) |
Jan 02, 2018 | 119.82 | 120.32 | 119.28 | 119.98 | 599,094 | +1.07(+0.90%) |
Dec 29, 2017 | 118.91 | 118.91 | 118.91 | 0 | +0.15(+0.13%) | |
Dec 28, 2017 | 118.21 | 118.99 | 116.60 | 118.76 | 509,493 | +0.85(+0.73%) |
Dec 27, 2017 | 118.16 | 118.84 | 117.41 | 117.90 | 604,936 | -0.12(-0.10%) |
Dec 26, 2017 | 120.20 | 120.38 | 117.60 | 118.03 | 411,370 | -2.57(-2.13%) |
Dec 22, 2017 | 120.77 | 120.77 | 119.05 | 120.59 | 243,385 | -0.27(-0.23%) |
Dec 21, 2017 | 120.76 | 121.57 | 120.42 | 120.86 | 345,679 | +0.43(+0.36%) |
Dec 20, 2017 | 120.23 | 121.65 | 119.37 | 120.43 | 376,729 | +1.12(+0.94%) |
Dec 19, 2017 | 119.74 | 120.67 | 118.81 | 119.31 | 426,607 | -0.29(-0.24%) |
Dec 18, 2017 | 120.71 | 120.99 | 118.83 | 119.60 | 817,338 | -0.61(-0.51%) |
Dec 15, 2017 | 120.38 | 122.23 | 119.64 | 120.22 | 765,409 | +0.36(+0.30%) |
Dec 14, 2017 | 119.37 | 120.35 | 119.27 | 119.86 | 394,662 | +0.24(+0.20%) |
Dec 13, 2017 | 120.48 | 120.94 | 119.33 | 119.61 | 781,943 | -0.67(-0.55%) |
Dec 12, 2017 | 120.55 | 121.86 | 119.89 | 120.28 | 1,152,219 | -0.32(-0.26%) |
Dec 11, 2017 | 119.92 | 120.94 | 119.75 | 120.60 | 422,785 | +0.59(+0.49%) |
Dec 08, 2017 | 120.74 | 121.01 | 119.77 | 120.01 | 345,666 | -0.47(-0.39%) |
Dec 07, 2017 | 119.95 | 121.45 | 119.60 | 120.48 | 288,847 | +0.20(+0.16%) |
Dec 06, 2017 | 121.75 | 120.07 | 120.28 | 234,671 | -0.34(-0.28%) | |
Dec 05, 2017 | 120.01 | 121.53 | 119.73 | 120.62 | 403,524 | +0.74(+0.62%) |
Dec 04, 2017 | 122.08 | 122.70 | 119.64 | 119.88 | 635,574 | -1.30(-1.07%) |
Dec 01, 2017 | 120.89 | 121.29 | 118.71 | 121.17 | 375,177 | +0.23(+0.19%) |
Nov 30, 2017 | 120.46 | 121.41 | 119.89 | 120.94 | 511,531 | +0.91(+0.76%) |
Nov 29, 2017 | 121.95 | 122.08 | 118.81 | 120.03 | 452,576 | -1.52(-1.25%) |
Nov 28, 2017 | 121.61 | 122.13 | 120.91 | 121.55 | 498,901 | +0.56(+0.47%) |
Nov 27, 2017 | 121.31 | 121.47 | 120.66 | 120.99 | 299,435 | -0.14(-0.12%) |
Nov 24, 2017 | 120.30 | 121.32 | 119.81 | 121.13 | 101,770 | +1.31(+1.10%) |
Nov 22, 2017 | 119.99 | 121.08 | 118.78 | 119.81 | 324,120 | +0.00(+0.00%) |
Nov 21, 2017 | 120.82 | 121.13 | 119.27 | 119.81 | 465,341 | +0.29(+0.24%) |
Nov 20, 2017 | 119.37 | 120.58 | 119.16 | 119.52 | 255,833 | +0.57(+0.48%) |
Nov 17, 2017 | 117.31 | 119.10 | 117.31 | 118.95 | 292,956 | +1.13(+0.96%) |
Nov 16, 2017 | 116.68 | 119.09 | 116.68 | 117.82 | 436,249 | +1.44(+1.24%) |
Nov 15, 2017 | 116.41 | 117.66 | 115.98 | 116.38 | 313,209 | -0.83(-0.71%) |
Nov 14, 2017 | 117.04 | 118.48 | 116.88 | 117.22 | 483,016 | -0.32(-0.27%) |
Nov 13, 2017 | 116.67 | 117.92 | 116.44 | 117.53 | 374,365 | +0.41(+0.35%) |
Nov 10, 2017 | 119.64 | 119.64 | 116.98 | 117.12 | 333,111 | -2.68(-2.24%) |
Nov 09, 2017 | 118.49 | 119.86 | 117.95 | 119.80 | 328,939 | +0.73(+0.61%) |
Nov 08, 2017 | 118.25 | 119.57 | 118.20 | 119.07 | 243,581 | +1.05(+0.89%) |
Nov 07, 2017 | 119.53 | 119.91 | 117.66 | 118.02 | 279,970 | -1.61(-1.35%) |
Nov 06, 2017 | 118.54 | 119.71 | 118.04 | 119.63 | 772,266 | +1.56(+1.32%) |
Nov 03, 2017 | 118.01 | 119.02 | 114.78 | 118.08 | 609,931 | +0.58(+0.49%) |
Nov 02, 2017 | 109.06 | 119.19 | 107.89 | 117.50 | 789,711 | +7.33(+6.66%) |
Nov 01, 2017 | 110.74 | 111.87 | 109.87 | 110.16 | 585,372 | +0.22(+0.20%) |
Oct 31, 2017 | 109.57 | 110.68 | 109.30 | 109.94 | 937,253 | -0.27(-0.25%) |
Oct 30, 2017 | 111.73 | 112.08 | 110.01 | 110.22 | 480,771 | -2.20(-1.96%) |
Oct 27, 2017 | 113.48 | 113.48 | 111.74 | 112.42 | 565,444 | -0.23(-0.21%) |
Oct 26, 2017 | 111.58 | 113.28 | 111.23 | 112.65 | 1,070,972 | +1.60(+1.44%) |
Oct 25, 2017 | 113.01 | 113.19 | 110.83 | 111.05 | 528,144 | -1.79(-1.59%) |
Oct 24, 2017 | 114.44 | 114.44 | 112.70 | 112.84 | 419,502 | -1.17(-1.03%) |
Oct 23, 2017 | 114.91 | 114.98 | 113.90 | 114.01 | 330,567 | -0.28(-0.25%) |
Oct 20, 2017 | 115.23 | 115.59 | 114.15 | 114.29 | 329,781 | +0.00(+0.00%) |
Oct 19, 2017 | 114.33 | 114.73 | 113.54 | 114.29 | 396,420 | -0.55(-0.48%) |
Oct 18, 2017 | 115.42 | 115.69 | 114.75 | 114.84 | 351,423 | +0.13(+0.12%) |
Oct 17, 2017 | 115.56 | 115.61 | 114.35 | 114.71 | 258,785 | -0.97(-0.83%) |
Oct 16, 2017 | 114.56 | 116.64 | 114.56 | 115.68 | 906,228 | +1.30(+1.14%) |
Oct 13, 2017 | 115.36 | 115.40 | 114.30 | 114.38 | 342,158 | -0.60(-0.52%) |
Oct 12, 2017 | 114.37 | 115.34 | 114.20 | 114.98 | 279,347 | +0.80(+0.70%) |
Oct 11, 2017 | 114.15 | 114.55 | 113.61 | 114.18 | 367,171 | -0.04(-0.03%) |
Oct 10, 2017 | 113.86 | 114.24 | 112.94 | 114.22 | 258,775 | +0.36(+0.31%) |
Oct 09, 2017 | 113.60 | 114.09 | 113.14 | 113.86 | 365,979 | +0.24(+0.21%) |
Oct 06, 2017 | 113.54 | 113.73 | 112.76 | 113.62 | 404,851 | +0.17(+0.15%) |
Oct 05, 2017 | 112.61 | 113.45 | 112.11 | 113.45 | 355,287 | +0.90(+0.80%) |
Oct 04, 2017 | 111.18 | 112.59 | 110.66 | 112.55 | 409,197 | +1.53(+1.38%) |
Oct 03, 2017 | 109.59 | 111.28 | 109.56 | 111.02 | 449,376 | +1.43(+1.31%) |
Oct 02, 2017 | 110.19 | 110.78 | 109.51 | 109.59 | 647,843 | +0.08(+0.07%) |
Sep 29, 2017 | 109.59 | 111.10 | 109.17 | 109.51 | 537,506 | -0.07(-0.06%) |
Sep 28, 2017 | 108.31 | 109.59 | 107.97 | 109.58 | 327,986 | +1.13(+1.05%) |
Sep 27, 2017 | 108.61 | 109.04 | 107.32 | 108.45 | 318,137 | +0.53(+0.49%) |
Sep 26, 2017 | 108.84 | 109.49 | 107.91 | 107.91 | 247,775 | -0.77(-0.71%) |
Sep 25, 2017 | 109.81 | 109.81 | 107.17 | 108.68 | 344,995 | -1.32(-1.20%) |
Sep 22, 2017 | 107.89 | 110.23 | 107.89 | 110.00 | 329,532 | +1.99(+1.84%) |
Sep 21, 2017 | 107.14 | 108.03 | 106.82 | 108.02 | 295,489 | +0.95(+0.88%) |
Sep 20, 2017 | 106.78 | 107.71 | 106.40 | 107.07 | 482,372 | +0.45(+0.42%) |
Sep 19, 2017 | 106.23 | 106.97 | 105.97 | 106.62 | 639,568 | +0.62(+0.58%) |
Sep 18, 2017 | 106.28 | 107.18 | 105.03 | 106.00 | 490,361 | -0.14(-0.13%) |
Sep 15, 2017 | 105.60 | 106.53 | 105.22 | 106.14 | 970,622 | -0.15(-0.14%) |
Sep 14, 2017 | 107.08 | 108.19 | 104.61 | 106.29 | 577,785 | -0.78(-0.73%) |
Sep 13, 2017 | 109.64 | 109.74 | 107.05 | 107.07 | 398,608 | -3.23(-2.93%) |
Sep 12, 2017 | 108.91 | 110.60 | 108.37 | 110.30 | 666,990 | +1.84(+1.70%) |
Sep 11, 2017 | 108.31 | 108.65 | 107.59 | 108.46 | 355,395 | +0.83(+0.77%) |
Sep 08, 2017 | 106.44 | 108.61 | 106.32 | 107.63 | 423,068 | +0.81(+0.76%) |
Sep 07, 2017 | 105.27 | 106.91 | 105.07 | 106.82 | 360,084 | +1.81(+1.72%) |
Sep 06, 2017 | 106.56 | 104.41 | 105.01 | 412,257 | -0.97(-0.92%) | |
Sep 05, 2017 | 107.88 | 108.18 | 105.73 | 105.98 | 335,883 | -2.17(-2.01%) |
Sep 01, 2017 | 108.00 | 108.46 | 107.01 | 108.16 | 355,732 | +0.79(+0.73%) |
Aug 31, 2017 | 106.11 | 107.88 | 105.74 | 107.37 | 823,781 | +1.52(+1.43%) |
Aug 30, 2017 | 105.84 | 106.39 | 105.40 | 105.85 | 224,416 | -0.09(-0.08%) |
Aug 29, 2017 | 106.39 | 107.60 | 105.79 | 105.94 | 356,162 | -0.85(-0.80%) |
Aug 28, 2017 | 107.24 | 108.08 | 106.25 | 106.79 | 484,328 | -0.25(-0.24%) |
Aug 25, 2017 | 105.29 | 107.53 | 105.16 | 107.04 | 444,799 | +2.10(+2.00%) |
Aug 24, 2017 | 105.72 | 105.81 | 104.77 | 104.94 | 362,921 | -0.19(-0.18%) |
Aug 23, 2017 | 105.30 | 105.70 | 104.51 | 105.13 | 457,728 | -0.70(-0.66%) |
Aug 22, 2017 | 103.74 | 106.20 | 103.56 | 105.83 | 410,889 | +2.48(+2.40%) |
Aug 21, 2017 | 103.97 | 104.83 | 103.06 | 103.35 | 207,137 | -0.75(-0.72%) |
Aug 18, 2017 | 103.78 | 104.45 | 103.10 | 104.10 | 540,570 | +0.73(+0.71%) |
Aug 17, 2017 | 105.05 | 105.52 | 103.28 | 103.37 | 351,018 | -1.73(-1.65%) |
Aug 16, 2017 | 102.79 | 105.38 | 102.49 | 105.10 | 349,879 | +3.09(+3.03%) |
Aug 15, 2017 | 103.15 | 103.42 | 101.90 | 102.01 | 279,507 | -0.94(-0.92%) |
Aug 14, 2017 | 101.01 | 103.44 | 100.21 | 102.95 | 613,608 | +2.94(+2.94%) |
Aug 11, 2017 | 100.23 | 100.84 | 99.08 | 100.01 | 567,573 | -0.12(-0.12%) |
Aug 10, 2017 | 102.17 | 102.93 | 100.01 | 100.13 | 425,115 | -2.26(-2.21%) |
Aug 09, 2017 | 102.92 | 103.03 | 101.77 | 102.39 | 415,552 | -0.66(-0.64%) |
Aug 08, 2017 | 103.75 | 103.79 | 102.50 | 103.06 | 383,778 | -0.76(-0.73%) |
Aug 07, 2017 | 103.78 | 104.48 | 103.48 | 103.81 | 495,138 | +0.03(+0.03%) |
Aug 04, 2017 | 105.03 | 105.85 | 103.28 | 103.78 | 541,461 | -0.50(-0.48%) |
Aug 03, 2017 | 102.41 | 104.83 | 100.42 | 104.29 | 418,894 | +2.86(+2.82%) |
Aug 02, 2017 | 103.04 | 103.29 | 100.11 | 101.43 | 382,378 | -1.72(-1.67%) |
Aug 01, 2017 | 102.17 | 103.67 | 101.61 | 103.15 | 286,677 | +1.44(+1.41%) |
Jul 31, 2017 | 103.16 | 103.24 | 101.70 | 101.71 | 339,930 | -1.33(-1.29%) |
Jul 28, 2017 | 102.46 | 103.16 | 101.40 | 103.04 | 327,407 | +0.52(+0.51%) |
Jul 27, 2017 | 103.44 | 103.44 | 101.94 | 102.51 | 461,082 | -0.50(-0.49%) |
Jul 26, 2017 | 103.38 | 103.41 | 102.80 | 103.02 | 351,196 | +0.08(+0.08%) |
Jul 25, 2017 | 102.32 | 103.19 | 101.99 | 102.93 | 583,195 | +1.19(+1.17%) |
Jul 24, 2017 | 100.95 | 101.96 | 100.83 | 101.74 | 296,654 | +0.77(+0.77%) |
Jul 21, 2017 | 100.05 | 101.18 | 100.00 | 100.97 | 159,181 | +0.70(+0.70%) |
Jul 20, 2017 | 100.63 | 101.08 | 100.07 | 100.26 | 149,682 | -0.18(-0.18%) |
Jul 19, 2017 | 100.17 | 100.68 | 99.80 | 100.44 | 265,544 | +0.57(+0.57%) |
Jul 18, 2017 | 99.70 | 100.32 | 98.86 | 99.87 | 335,982 | +0.00(+0.00%) |
Jul 17, 2017 | 100.22 | 100.65 | 99.68 | 99.87 | 253,534 | -0.44(-0.44%) |
Jul 14, 2017 | 99.06 | 101.01 | 98.13 | 100.31 | 339,068 | +1.26(+1.27%) |
Jul 13, 2017 | 98.46 | 99.19 | 97.45 | 99.05 | 584,560 | +0.65(+0.66%) |
Jul 12, 2017 | 98.71 | 99.21 | 96.90 | 98.40 | 395,563 | +0.14(+0.14%) |
Jul 11, 2017 | 96.84 | 98.71 | 96.31 | 98.26 | 789,711 | +2.11(+2.19%) |
Jul 10, 2017 | 95.92 | 96.80 | 95.81 | 96.15 | 555,181 | +0.42(+0.44%) |
Jul 07, 2017 | 95.88 | 96.36 | 95.48 | 95.73 | 459,472 | +0.24(+0.25%) |
Jul 06, 2017 | 95.73 | 96.48 | 94.14 | 95.48 | 733,006 | -0.75(-0.78%) |
Jul 05, 2017 | 96.21 | 96.54 | 95.83 | 96.23 | 416,561 | +0.27(+0.28%) |
Jul 03, 2017 | 96.57 | 96.92 | 95.73 | 95.96 | 207,681 | -0.19(-0.19%) |
Jun 30, 2017 | 97.74 | 97.75 | 96.11 | 96.15 | 327,301 | -1.01(-1.04%) |
Jun 29, 2017 | 98.08 | 98.08 | 96.89 | 97.16 | 386,980 | -0.87(-0.89%) |
Jun 28, 2017 | 96.51 | 98.36 | 96.33 | 98.02 | 305,792 | +2.16(+2.25%) |
Jun 27, 2017 | 97.41 | 97.41 | 95.79 | 95.87 | 254,857 | -1.43(-1.47%) |
Jun 26, 2017 | 98.02 | 98.14 | 96.36 | 97.30 | 337,158 | -0.47(-0.48%) |
Jun 23, 2017 | 97.01 | 97.94 | 95.90 | 97.76 | 901,039 | +1.30(+1.35%) |
Jun 22, 2017 | 95.21 | 96.68 | 94.89 | 96.46 | 741,966 | +1.40(+1.47%) |
Jun 21, 2017 | 96.86 | 97.85 | 94.62 | 95.06 | 746,370 | -1.63(-1.69%) |
Jun 20, 2017 | 99.03 | 99.24 | 96.28 | 96.70 | 674,201 | -2.42(-2.44%) |
Jun 19, 2017 | 98.96 | 99.70 | 98.71 | 99.12 | 481,313 | +0.51(+0.52%) |
Jun 16, 2017 | 98.46 | 98.87 | 97.63 | 98.60 | 771,033 | -0.07(-0.07%) |
Jun 15, 2017 | 97.54 | 98.72 | 97.44 | 98.67 | 226,197 | +0.28(+0.28%) |
Jun 14, 2017 | 98.86 | 99.60 | 98.04 | 98.39 | 318,466 | -0.48(-0.48%) |
Jun 13, 2017 | 97.64 | 98.94 | 97.38 | 98.86 | 257,215 | +1.94(+2.00%) |
Jun 12, 2017 | 97.00 | 97.62 | 95.98 | 96.92 | 304,396 | -0.19(-0.19%) |
Jun 09, 2017 | 96.45 | 97.59 | 95.90 | 97.11 | 268,527 | +0.39(+0.41%) |
Jun 08, 2017 | 96.98 | 97.44 | 96.17 | 96.72 | 246,652 | -0.31(-0.32%) |
Jun 07, 2017 | 97.37 | 97.89 | 96.60 | 97.03 | 298,694 | -0.22(-0.23%) |
Jun 06, 2017 | 97.28 | 98.07 | 96.90 | 97.25 | 360,104 | -0.39(-0.40%) |
Jun 05, 2017 | 97.06 | 98.40 | 97.06 | 97.64 | 292,201 | +0.12(+0.12%) |
Jun 02, 2017 | 97.06 | 97.89 | 96.60 | 97.52 | 324,603 | +0.41(+0.42%) |
Jun 01, 2017 | 95.33 | 97.15 | 95.10 | 97.11 | 374,388 | +2.14(+2.25%) |
May 31, 2017 | 94.06 | 95.39 | 93.59 | 94.97 | 911,947 | +1.55(+1.66%) |
May 30, 2017 | 93.66 | 94.29 | 93.19 | 93.42 | 314,277 | -0.41(-0.44%) |
May 26, 2017 | 93.94 | 94.57 | 93.62 | 93.83 | 234,072 | -0.39(-0.42%) |
May 25, 2017 | 93.54 | 94.50 | 93.27 | 94.22 | 236,809 | +0.86(+0.92%) |
May 24, 2017 | 92.42 | 93.50 | 91.98 | 93.37 | 242,591 | +1.03(+1.11%) |
May 23, 2017 | 93.24 | 93.24 | 91.69 | 92.34 | 272,293 | -0.42(-0.45%) |
May 22, 2017 | 92.47 | 93.13 | 91.87 | 92.76 | 258,154 | +0.45(+0.49%) |
May 19, 2017 | 91.12 | 92.54 | 91.03 | 92.31 | 303,489 | +1.51(+1.67%) |
May 18, 2017 | 90.50 | 90.97 | 89.73 | 90.80 | 525,317 | +0.22(+0.25%) |
May 17, 2017 | 91.37 | 91.38 | 89.92 | 90.57 | 493,884 | -0.79(-0.87%) |
May 16, 2017 | 92.05 | 92.08 | 91.13 | 91.37 | 425,956 | -0.61(-0.66%) |
May 15, 2017 | 91.35 | 92.51 | 91.11 | 91.97 | 592,979 | +0.96(+1.05%) |
May 12, 2017 | 91.33 | 92.13 | 90.51 | 91.01 | 324,991 | -0.47(-0.52%) |
May 11, 2017 | 91.25 | 91.74 | 90.69 | 91.49 | 274,777 | +0.01(+0.01%) |
May 10, 2017 | 90.97 | 91.54 | 90.08 | 91.48 | 521,924 | +0.58(+0.63%) |
May 09, 2017 | 91.67 | 92.07 | 90.70 | 90.90 | 432,038 | -0.52(-0.57%) |
May 08, 2017 | 92.69 | 92.95 | 90.35 | 91.42 | 414,644 | -1.24(-1.34%) |
May 05, 2017 | 91.08 | 92.73 | 90.06 | 92.66 | 540,783 | +1.82(+2.00%) |
May 04, 2017 | 94.22 | 94.58 | 89.73 | 90.85 | 1,100,198 | -3.56(-3.77%) |
May 03, 2017 | 94.21 | 94.85 | 93.20 | 94.40 | 760,070 | -0.49(-0.52%) |
May 02, 2017 | 93.76 | 94.93 | 93.29 | 94.90 | 412,594 | +1.22(+1.30%) |
May 01, 2017 | 93.95 | 94.60 | 92.26 | 93.68 | 332,170 | +0.29(+0.31%) |
Apr 28, 2017 | 93.76 | 93.81 | 92.96 | 93.39 | 310,334 | -0.07(-0.08%) |
Apr 27, 2017 | 93.01 | 93.74 | 92.83 | 93.46 | 377,054 | +0.73(+0.78%) |
Apr 26, 2017 | 92.62 | 92.93 | 91.67 | 92.74 | 404,214 | +0.16(+0.17%) |
Apr 25, 2017 | 92.67 | 93.30 | 92.21 | 92.58 | 345,803 | +0.74(+0.80%) |
Apr 24, 2017 | 92.54 | 92.54 | 91.03 | 91.84 | 396,664 | +0.59(+0.64%) |
Apr 21, 2017 | 92.02 | 92.32 | 90.89 | 91.26 | 265,502 | -0.65(-0.71%) |
Apr 20, 2017 | 91.79 | 92.24 | 91.36 | 91.91 | 245,609 | +0.54(+0.59%) |
Apr 19, 2017 | 91.22 | 91.70 | 90.89 | 91.37 | 336,830 | +0.42(+0.46%) |
Apr 18, 2017 | 91.09 | 91.81 | 90.45 | 90.95 | 319,217 | -0.27(-0.30%) |
Apr 17, 2017 | 89.66 | 91.22 | 89.63 | 91.22 | 315,913 | +1.61(+1.80%) |
Apr 13, 2017 | 90.40 | 90.56 | 89.23 | 89.61 | 348,960 | -0.98(-1.08%) |
Apr 12, 2017 | 90.58 | 91.10 | 89.66 | 90.59 | 413,979 | -0.18(-0.19%) |
Apr 11, 2017 | 90.51 | 90.78 | 88.44 | 90.76 | 655,604 | +0.23(+0.26%) |
Apr 10, 2017 | 90.76 | 91.54 | 90.00 | 90.53 | 321,630 | -0.63(-0.69%) |
Apr 07, 2017 | 90.62 | 91.59 | 90.24 | 91.16 | 584,900 | +0.13(+0.14%) |
Apr 06, 2017 | 91.08 | 91.19 | 89.99 | 91.03 | 326,225 | -0.06(-0.06%) |
Apr 05, 2017 | 90.33 | 92.04 | 89.98 | 91.09 | 669,360 | +1.17(+1.30%) |
Apr 04, 2017 | 89.89 | 90.53 | 89.30 | 89.92 | 612,979 | -0.16(-0.18%) |