Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 72.90 | 73.70 | 68.50 | 69.50 | 95,916 | -3.70(-5.05%) |
Feb 27, 2018 | 72.60 | 73.70 | 71.20 | 73.20 | 52,683 | +0.40(+0.55%) |
Feb 26, 2018 | 70.00 | 73.50 | 68.20 | 72.80 | 67,202 | +2.50(+3.56%) |
Feb 23, 2018 | 72.50 | 75.35 | 67.90 | 70.30 | 131,751 | +3.60(+5.40%) |
Feb 22, 2018 | 66.70 | 83,694 | +0.70(+1.06%) | |||
Feb 21, 2018 | 68.50 | 70.50 | 66.40 | 66.00 | 105,331 | -3.10(-4.49%) |
Feb 20, 2018 | 65.60 | 73.30 | 65.60 | 69.10 | 230,801 | +3.10(+4.70%) |
Feb 16, 2018 | 66.00 | 66.00 | 66.00 | 0 | +6.30(+10.55%) | |
Feb 15, 2018 | 59.30 | 60.60 | 59.08 | 59.70 | 36,913 | +1.00(+1.70%) |
Feb 14, 2018 | 60.00 | 56.40 | 58.70 | 42,776 | +1.00(+1.73%) | |
Feb 13, 2018 | 55.70 | 58.00 | 55.50 | 57.70 | 28,372 | +1.50(+2.67%) |
Feb 12, 2018 | 58.30 | 58.90 | 55.00 | 56.20 | 50,953 | -1.30(-2.26%) |
Feb 09, 2018 | 58.30 | 58.32 | 52.25 | 57.50 | 82,192 | +0.90(+1.59%) |
Feb 08, 2018 | 62.20 | 64.10 | 56.50 | 56.60 | 106,595 | -6.70(-10.58%) |
Feb 07, 2018 | 57.30 | 63.60 | 57.11 | 63.30 | 111,985 | +6.10(+10.66%) |
Feb 06, 2018 | 55.50 | 58.50 | 54.20 | 57.20 | 86,181 | -0.30(-0.52%) |
Feb 05, 2018 | 54.60 | 57.50 | 54.60 | 57.50 | 93,431 | +1.90(+3.42%) |
Feb 02, 2018 | 57.30 | 58.30 | 54.50 | 55.60 | 147,664 | -3.10(-5.28%) |
Feb 01, 2018 | 60.00 | 61.30 | 57.40 | 58.70 | 238,633 | -2.10(-3.45%) |
Jan 31, 2018 | 52.10 | 62.00 | 50.20 | 60.80 | 822,766 | -21.20(-25.85%) |
Jan 30, 2018 | 85.50 | 86.70 | 81.80 | 82.00 | 67,855 | -4.80(-5.53%) |
Jan 29, 2018 | 81.80 | 88.00 | 81.80 | 86.80 | 81,777 | +5.00(+6.11%) |
Jan 26, 2018 | 82.40 | 84.60 | 80.70 | 81.80 | 49,654 | -0.20(-0.24%) |
Jan 25, 2018 | 83.30 | 83.30 | 80.90 | 82.00 | 41,058 | -0.30(-0.36%) |
Jan 24, 2018 | 84.90 | 85.00 | 80.80 | 82.30 | 61,225 | -1.60(-1.91%) |
Jan 23, 2018 | 85.70 | 86.00 | 80.50 | 83.90 | 97,547 | -1.50(-1.76%) |
Jan 22, 2018 | 80.30 | 86.00 | 78.20 | 85.40 | 199,556 | +7.40(+9.49%) |
Jan 19, 2018 | 80.00 | 81.70 | 77.00 | 78.00 | 104,659 | -1.90(-2.38%) |
Jan 18, 2018 | 84.50 | 85.00 | 78.70 | 79.90 | 114,912 | -4.60(-5.44%) |
Jan 17, 2018 | 92.20 | 93.30 | 84.00 | 84.50 | 117,818 | -0.10(-0.12%) |
Jan 16, 2018 | 89.60 | 91.25 | 84.00 | 84.60 | 40,097 | -5.00(-5.58%) |
Jan 12, 2018 | 89.60 | 89.60 | 89.60 | 0 | +0.60(+0.67%) | |
Jan 11, 2018 | 88.60 | 89.90 | 86.70 | 89.00 | 29,719 | +0.30(+0.34%) |
Jan 10, 2018 | 88.30 | 89.80 | 86.45 | 88.70 | 24,501 | +0.10(+0.11%) |
Jan 09, 2018 | 94.00 | 94.35 | 88.30 | 88.60 | 55,413 | -5.50(-5.84%) |
Jan 08, 2018 | 94.20 | 94.90 | 89.30 | 94.10 | 44,237 | -0.10(-0.11%) |
Jan 05, 2018 | 95.40 | 95.40 | 92.10 | 94.20 | 32,110 | -0.80(-0.84%) |
Jan 04, 2018 | 98.10 | 99.30 | 91.30 | 95.00 | 44,204 | -2.90(-2.96%) |
Jan 03, 2018 | 92.50 | 98.90 | 91.75 | 97.90 | 73,617 | +5.60(+6.07%) |
Jan 02, 2018 | 84.70 | 92.70 | 84.40 | 92.30 | 54,100 | +8.20(+9.75%) |
Dec 29, 2017 | 84.10 | 84.10 | 84.10 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 84.20 | 86.30 | 82.90 | 84.10 | 55,916 | -0.10(-0.12%) |
Dec 27, 2017 | 85.40 | 86.30 | 83.75 | 84.20 | 39,717 | -1.20(-1.41%) |
Dec 26, 2017 | 87.60 | 87.85 | 84.50 | 85.40 | 33,757 | -1.90(-2.18%) |
Dec 22, 2017 | 84.80 | 88.10 | 84.53 | 87.30 | 31,356 | +1.70(+1.99%) |
Dec 21, 2017 | 85.50 | 87.10 | 84.90 | 85.60 | 27,970 | +0.10(+0.12%) |
Dec 20, 2017 | 85.90 | 88.40 | 85.40 | 85.50 | 30,882 | +0.00(+0.00%) |
Dec 19, 2017 | 82.80 | 87.90 | 82.11 | 85.50 | 47,646 | +2.60(+3.14%) |
Dec 18, 2017 | 85.60 | 87.00 | 81.90 | 82.90 | 44,660 | -2.00(-2.36%) |
Dec 15, 2017 | 83.50 | 86.80 | 83.10 | 84.90 | 62,570 | +1.90(+2.29%) |
Dec 14, 2017 | 88.90 | 89.70 | 82.30 | 83.00 | 57,221 | -5.70(-6.43%) |
Dec 13, 2017 | 85.70 | 89.90 | 85.70 | 88.70 | 42,252 | +3.60(+4.23%) |
Dec 12, 2017 | 91.50 | 92.10 | 84.50 | 85.10 | 75,323 | -6.50(-7.10%) |
Dec 11, 2017 | 96.00 | 98.90 | 90.90 | 91.60 | 65,104 | -3.70(-3.88%) |
Dec 08, 2017 | 92.70 | 95.80 | 92.30 | 95.30 | 32,953 | +3.20(+3.47%) |
Dec 07, 2017 | 92.40 | 95.30 | 90.50 | 92.10 | 29,609 | +0.00(+0.00%) |
Dec 06, 2017 | 95.10 | 97.30 | 88.90 | 92.10 | 50,378 | -3.80(-3.96%) |
Dec 05, 2017 | 98.70 | 100.53 | 95.20 | 95.90 | 31,141 | -3.20(-3.23%) |
Dec 04, 2017 | 101.80 | 102.50 | 98.90 | 99.10 | 25,266 | -2.10(-2.08%) |
Dec 01, 2017 | 100.50 | 102.50 | 98.60 | 101.20 | 27,911 | +0.90(+0.90%) |
Nov 30, 2017 | 97.90 | 100.40 | 97.50 | 100.30 | 24,193 | +2.80(+2.87%) |
Nov 29, 2017 | 96.90 | 99.90 | 96.90 | 97.50 | 21,400 | +0.20(+0.21%) |
Nov 28, 2017 | 97.80 | 98.60 | 93.20 | 97.30 | 27,179 | +0.00(+0.00%) |
Nov 27, 2017 | 98.90 | 99.70 | 96.10 | 97.30 | 22,126 | -2.40(-2.41%) |
Nov 24, 2017 | 100.20 | 101.00 | 98.00 | 99.70 | 17,205 | -0.20(-0.20%) |
Nov 22, 2017 | 96.10 | 100.70 | 95.80 | 99.90 | 24,263 | +3.70(+3.85%) |
Nov 21, 2017 | 98.80 | 99.67 | 95.45 | 96.20 | 27,383 | -1.10(-1.13%) |
Nov 20, 2017 | 100.20 | 101.00 | 95.70 | 97.30 | 26,484 | -2.70(-2.70%) |
Nov 17, 2017 | 97.30 | 102.40 | 96.50 | 100.00 | 29,065 | +2.70(+2.77%) |
Nov 16, 2017 | 95.60 | 98.80 | 94.68 | 97.30 | 30,336 | +2.30(+2.42%) |
Nov 15, 2017 | 93.00 | 97.20 | 91.10 | 95.00 | 33,855 | +1.00(+1.06%) |
Nov 14, 2017 | 98.90 | 99.00 | 91.78 | 94.00 | 53,791 | -5.40(-5.43%) |
Nov 13, 2017 | 102.80 | 103.50 | 98.30 | 99.40 | 34,306 | -4.40(-4.24%) |
Nov 10, 2017 | 100.60 | 104.40 | 100.10 | 103.80 | 27,697 | +2.30(+2.27%) |
Nov 09, 2017 | 102.30 | 104.70 | 98.80 | 101.50 | 37,032 | -2.40(-2.31%) |
Nov 08, 2017 | 98.00 | 106.60 | 97.70 | 103.90 | 64,893 | +6.40(+6.56%) |
Nov 07, 2017 | 100.70 | 102.25 | 96.59 | 97.50 | 26,808 | -3.00(-2.99%) |
Nov 06, 2017 | 101.50 | 103.40 | 99.70 | 100.50 | 27,230 | -0.70(-0.69%) |
Nov 03, 2017 | 102.90 | 104.80 | 99.70 | 101.20 | 45,882 | -0.80(-0.78%) |
Nov 02, 2017 | 98.80 | 102.69 | 96.20 | 102.00 | 39,082 | +4.50(+4.62%) |
Nov 01, 2017 | 92.60 | 104.20 | 92.60 | 97.50 | 61,136 | +3.30(+3.50%) |
Oct 31, 2017 | 97.00 | 99.90 | 94.10 | 94.20 | 42,566 | -4.70(-4.75%) |
Oct 30, 2017 | 97.10 | 99.60 | 96.70 | 98.90 | 26,068 | +1.50(+1.54%) |
Oct 27, 2017 | 94.80 | 98.63 | 93.50 | 97.40 | 29,627 | +2.60(+2.74%) |
Oct 26, 2017 | 99.60 | 99.60 | 92.10 | 94.80 | 50,717 | -5.70(-5.67%) |
Oct 25, 2017 | 100.50 | 101.90 | 97.00 | 100.50 | 37,699 | +0.00(+0.00%) |
Oct 24, 2017 | 101.80 | 104.00 | 100.30 | 100.50 | 34,734 | -1.20(-1.18%) |
Oct 23, 2017 | 104.10 | 104.89 | 101.60 | 101.70 | 28,583 | -2.20(-2.12%) |
Oct 20, 2017 | 103.50 | 105.10 | 101.50 | 103.90 | 20,831 | +0.80(+0.78%) |
Oct 19, 2017 | 103.00 | 104.70 | 102.20 | 103.10 | 26,716 | -1.00(-0.96%) |
Oct 18, 2017 | 103.10 | 107.20 | 102.01 | 104.10 | 27,756 | +1.10(+1.07%) |
Oct 17, 2017 | 102.40 | 104.60 | 101.60 | 103.00 | 22,379 | +0.90(+0.88%) |
Oct 16, 2017 | 104.00 | 106.65 | 101.00 | 102.10 | 32,252 | -2.20(-2.11%) |
Oct 13, 2017 | 107.00 | 107.40 | 103.30 | 104.30 | 33,523 | -2.40(-2.25%) |
Oct 12, 2017 | 111.00 | 111.80 | 105.00 | 106.70 | 60,860 | -5.00(-4.48%) |
Oct 11, 2017 | 113.50 | 115.00 | 111.30 | 111.70 | 28,546 | -2.20(-1.93%) |
Oct 10, 2017 | 111.80 | 114.80 | 111.00 | 113.90 | 27,566 | +2.30(+2.06%) |
Oct 09, 2017 | 113.30 | 114.30 | 110.60 | 111.60 | 35,680 | -2.10(-1.85%) |
Oct 06, 2017 | 113.60 | 114.50 | 112.45 | 113.70 | 32,499 | -0.70(-0.61%) |
Oct 05, 2017 | 114.10 | 114.90 | 112.90 | 114.40 | 24,052 | +0.40(+0.35%) |
Oct 04, 2017 | 112.70 | 115.50 | 110.80 | 114.00 | 36,440 | +1.10(+0.97%) |
Oct 03, 2017 | 119.00 | 119.80 | 111.50 | 112.90 | 64,922 | -5.20(-4.40%) |
Oct 02, 2017 | 117.00 | 122.23 | 116.60 | 118.10 | 79,308 | +2.60(+2.25%) |
Sep 29, 2017 | 115.70 | 116.43 | 114.00 | 115.50 | 38,721 | -0.20(-0.17%) |
Sep 28, 2017 | 115.90 | 117.30 | 113.30 | 115.70 | 46,873 | -0.30(-0.26%) |
Sep 27, 2017 | 115.70 | 118.80 | 114.30 | 116.00 | 39,997 | +0.60(+0.52%) |
Sep 26, 2017 | 116.00 | 118.20 | 114.10 | 115.40 | 43,259 | -0.80(-0.69%) |
Sep 25, 2017 | 115.50 | 116.49 | 112.10 | 116.20 | 55,299 | +2.10(+1.84%) |
Sep 22, 2017 | 112.90 | 114.50 | 111.30 | 114.10 | 50,167 | +1.20(+1.06%) |
Sep 21, 2017 | 117.10 | 117.40 | 110.00 | 112.90 | 83,985 | -5.00(-4.24%) |
Sep 20, 2017 | 126.90 | 128.00 | 115.60 | 117.90 | 119,104 | -9.00(-7.09%) |
Sep 19, 2017 | 129.70 | 130.00 | 120.70 | 126.90 | 100,328 | -0.40(-0.31%) |
Sep 18, 2017 | 121.00 | 133.00 | 120.70 | 127.30 | 268,913 | +10.10(+8.62%) |
Sep 15, 2017 | 112.60 | 121.00 | 110.60 | 117.20 | 200,392 | +9.20(+8.52%) |
Sep 14, 2017 | 103.40 | 109.30 | 102.20 | 108.00 | 63,501 | +5.40(+5.26%) |
Sep 13, 2017 | 102.60 | 105.30 | 102.00 | 102.60 | 49,775 | +0.60(+0.59%) |
Sep 12, 2017 | 104.40 | 104.90 | 100.60 | 102.00 | 47,356 | -0.70(-0.68%) |
Sep 11, 2017 | 102.00 | 103.45 | 99.00 | 102.70 | 62,398 | +2.30(+2.29%) |
Sep 08, 2017 | 104.80 | 105.85 | 99.90 | 100.40 | 76,067 | -3.50(-3.37%) |
Sep 07, 2017 | 100.60 | 104.00 | 99.60 | 103.90 | 70,481 | +3.40(+3.38%) |
Sep 06, 2017 | 108.90 | 108.90 | 99.00 | 100.50 | 81,116 | -4.50(-4.29%) |
Sep 05, 2017 | 106.70 | 107.94 | 103.50 | 105.00 | 68,525 | -2.20(-2.05%) |
Sep 01, 2017 | 108.60 | 113.36 | 106.80 | 107.20 | 110,137 | -1.10(-1.02%) |
Aug 31, 2017 | 99.00 | 108.60 | 99.00 | 108.30 | 120,117 | +10.20(+10.40%) |
Aug 30, 2017 | 101.00 | 102.50 | 96.00 | 98.10 | 95,762 | -2.90(-2.87%) |
Aug 29, 2017 | 92.20 | 104.30 | 90.80 | 101.00 | 152,038 | +6.80(+7.22%) |
Aug 28, 2017 | 88.00 | 98.50 | 88.00 | 94.20 | 228,394 | +11.40(+13.77%) |
Aug 25, 2017 | 86.30 | 86.80 | 82.40 | 82.80 | 45,380 | -3.40(-3.94%) |
Aug 24, 2017 | 79.60 | 88.50 | 79.10 | 86.20 | 104,110 | +6.60(+8.29%) |
Aug 23, 2017 | 76.30 | 80.51 | 76.20 | 79.60 | 32,490 | +2.30(+2.98%) |
Aug 22, 2017 | 76.60 | 79.20 | 76.20 | 77.30 | 38,134 | +1.00(+1.31%) |
Aug 21, 2017 | 77.70 | 79.00 | 75.10 | 76.30 | 48,336 | -1.40(-1.80%) |
Aug 18, 2017 | 75.10 | 78.70 | 74.80 | 77.70 | 47,265 | +1.50(+1.97%) |
Aug 17, 2017 | 78.50 | 79.70 | 76.00 | 76.20 | 47,721 | -2.90(-3.67%) |
Aug 16, 2017 | 78.90 | 82.10 | 77.60 | 79.10 | 57,710 | +2.10(+2.73%) |
Aug 15, 2017 | 75.80 | 78.60 | 74.20 | 77.00 | 53,581 | +1.80(+2.39%) |
Aug 14, 2017 | 80.20 | 81.92 | 74.10 | 75.20 | 107,755 | -4.40(-5.53%) |
Aug 11, 2017 | 77.60 | 84.00 | 77.60 | 79.60 | 108,149 | +3.10(+4.05%) |
Aug 10, 2017 | 80.80 | 82.40 | 75.90 | 76.50 | 139,234 | -7.85(-9.31%) |
Aug 09, 2017 | 100.80 | 102.00 | 81.00 | 84.35 | 283,765 | -22.75(-21.24%) |
Aug 08, 2017 | 109.10 | 111.00 | 106.10 | 107.10 | 43,768 | -1.70(-1.56%) |
Aug 07, 2017 | 108.20 | 110.20 | 106.30 | 108.80 | 33,041 | +1.40(+1.30%) |
Aug 04, 2017 | 101.40 | 108.53 | 101.40 | 107.40 | 45,895 | +5.80(+5.71%) |
Aug 03, 2017 | 102.30 | 104.00 | 101.00 | 101.60 | 24,422 | -0.90(-0.88%) |
Aug 02, 2017 | 103.20 | 105.70 | 101.20 | 102.50 | 30,607 | -1.40(-1.35%) |
Aug 01, 2017 | 106.00 | 106.66 | 100.90 | 103.90 | 65,204 | -1.90(-1.80%) |
Jul 31, 2017 | 109.60 | 110.45 | 105.00 | 105.80 | 60,743 | -4.60(-4.17%) |
Jul 28, 2017 | 113.20 | 115.00 | 110.00 | 110.40 | 41,399 | -3.40(-2.99%) |
Jul 27, 2017 | 119.70 | 120.81 | 111.90 | 113.80 | 46,435 | -6.20(-5.17%) |
Jul 26, 2017 | 121.30 | 123.20 | 119.30 | 120.00 | 31,091 | -1.80(-1.48%) |
Jul 25, 2017 | 120.30 | 122.90 | 118.30 | 121.80 | 33,631 | +1.70(+1.42%) |
Jul 24, 2017 | 117.70 | 120.50 | 116.90 | 120.10 | 22,362 | +1.80(+1.52%) |
Jul 21, 2017 | 118.20 | 120.00 | 116.90 | 118.30 | 24,349 | +0.30(+0.25%) |
Jul 20, 2017 | 119.39 | 116.60 | 118.00 | 23,152 | +0.40(+0.34%) | |
Jul 19, 2017 | 116.70 | 119.80 | 116.30 | 117.60 | 36,262 | +0.40(+0.34%) |
Jul 18, 2017 | 118.90 | 121.90 | 115.30 | 117.20 | 36,621 | -2.70(-2.25%) |
Jul 17, 2017 | 120.50 | 123.00 | 119.10 | 119.90 | 30,396 | -0.20(-0.17%) |
Jul 14, 2017 | 122.60 | 123.60 | 118.00 | 120.10 | 53,333 | -2.50(-2.04%) |
Jul 13, 2017 | 118.50 | 122.70 | 116.00 | 122.60 | 55,033 | +5.10(+4.34%) |
Jul 12, 2017 | 114.10 | 118.02 | 113.09 | 117.50 | 43,730 | +3.80(+3.34%) |
Jul 11, 2017 | 113.20 | 115.80 | 111.10 | 113.70 | 40,260 | -0.20(-0.18%) |
Jul 10, 2017 | 116.40 | 119.35 | 113.30 | 113.90 | 43,843 | -3.10(-2.65%) |
Jul 07, 2017 | 117.60 | 120.00 | 115.90 | 117.00 | 40,566 | +0.10(+0.09%) |
Jul 06, 2017 | 118.20 | 119.80 | 115.50 | 116.90 | 50,080 | -2.20(-1.85%) |
Jul 05, 2017 | 117.00 | 121.51 | 115.80 | 119.10 | 62,462 | +2.10(+1.79%) |
Jul 03, 2017 | 116.70 | 119.00 | 115.75 | 117.00 | 28,860 | +0.20(+0.17%) |
Jun 30, 2017 | 120.20 | 120.80 | 115.65 | 116.80 | 92,084 | -3.45(-2.87%) |
Jun 29, 2017 | 128.40 | 129.60 | 114.80 | 120.25 | 216,149 | -12.95(-9.72%) |
Jun 28, 2017 | 133.00 | 135.00 | 129.30 | 133.20 | 56,373 | +1.80(+1.37%) |
Jun 27, 2017 | 134.60 | 138.00 | 131.20 | 131.40 | 92,578 | -2.70(-2.01%) |
Jun 26, 2017 | 136.20 | 138.50 | 130.10 | 134.10 | 104,936 | +0.20(+0.15%) |
Jun 23, 2017 | 128.00 | 133.90 | 277,687 | -5.90(-4.22%) | ||
Jun 22, 2017 | 132.80 | 140.90 | 126.50 | 139.80 | 237,810 | +13.30(+10.51%) |
Jun 21, 2017 | 131.80 | 132.50 | 120.40 | 126.50 | 157,970 | -2.30(-1.79%) |
Jun 20, 2017 | 135.00 | 136.15 | 127.80 | 128.80 | 250,628 | -0.20(-0.16%) |
Jun 19, 2017 | 124.80 | 130.70 | 120.10 | 129.00 | 285,368 | +15.70(+13.86%) |
Jun 16, 2017 | 107.00 | 113.80 | 105.20 | 113.30 | 87,123 | +8.50(+8.11%) |
Jun 15, 2017 | 102.50 | 106.50 | 101.60 | 104.80 | 53,978 | +1.40(+1.35%) |
Jun 14, 2017 | 100.00 | 107.10 | 98.30 | 103.40 | 81,148 | +4.90(+4.97%) |
Jun 13, 2017 | 100.00 | 100.47 | 97.50 | 98.50 | 54,281 | -0.60(-0.61%) |
Jun 12, 2017 | 102.50 | 103.10 | 97.10 | 99.10 | 74,791 | -3.30(-3.22%) |
Jun 09, 2017 | 106.40 | 107.80 | 101.40 | 102.40 | 52,454 | -4.00(-3.76%) |
Jun 08, 2017 | 106.10 | 108.33 | 105.10 | 106.40 | 34,578 | +0.30(+0.28%) |
Jun 07, 2017 | 109.20 | 110.80 | 105.00 | 106.10 | 61,315 | -1.70(-1.58%) |
Jun 06, 2017 | 106.20 | 110.15 | 106.10 | 107.80 | 42,643 | +0.70(+0.65%) |
Jun 05, 2017 | 111.00 | 113.39 | 105.90 | 107.10 | 51,385 | -2.80(-2.55%) |
Jun 02, 2017 | 110.00 | 112.40 | 108.20 | 109.90 | 72,127 | +0.60(+0.55%) |
Jun 01, 2017 | 105.80 | 110.20 | 105.40 | 109.30 | 48,404 | +3.40(+3.21%) |
May 31, 2017 | 114.10 | 114.37 | 102.20 | 105.90 | 81,761 | -7.50(-6.61%) |
May 30, 2017 | 117.70 | 118.80 | 113.00 | 113.40 | 45,192 | -4.90(-4.14%) |
May 26, 2017 | 121.40 | 122.00 | 117.90 | 118.30 | 42,978 | -3.60(-2.95%) |
May 25, 2017 | 125.60 | 125.80 | 121.20 | 121.90 | 32,670 | -2.90(-2.32%) |
May 24, 2017 | 124.40 | 125.90 | 122.60 | 124.80 | 22,325 | +0.40(+0.32%) |
May 23, 2017 | 124.00 | 124.90 | 120.01 | 124.40 | 32,197 | +0.90(+0.73%) |
May 22, 2017 | 126.30 | 126.90 | 121.40 | 123.50 | 31,473 | -2.50(-1.98%) |
May 19, 2017 | 124.10 | 128.70 | 123.40 | 126.00 | 46,930 | +3.00(+2.44%) |
May 18, 2017 | 123.60 | 126.60 | 122.10 | 123.00 | 62,698 | -0.70(-0.57%) |
May 17, 2017 | 128.10 | 128.80 | 122.80 | 123.70 | 38,746 | -6.70(-5.14%) |
May 16, 2017 | 130.00 | 131.60 | 127.30 | 130.40 | 26,254 | +0.80(+0.62%) |
May 15, 2017 | 126.70 | 129.60 | 125.70 | 129.60 | 36,105 | +2.80(+2.21%) |
May 12, 2017 | 121.80 | 126.90 | 121.30 | 126.80 | 37,195 | +5.00(+4.11%) |
May 11, 2017 | 120.20 | 123.60 | 117.60 | 121.80 | 39,930 | +0.90(+0.74%) |
May 10, 2017 | 119.50 | 123.90 | 118.10 | 120.90 | 53,940 | +1.90(+1.60%) |
May 09, 2017 | 123.00 | 123.00 | 113.20 | 119.00 | 109,587 | -4.10(-3.33%) |
May 08, 2017 | 130.50 | 132.16 | 122.50 | 123.10 | 71,454 | -8.70(-6.60%) |
May 05, 2017 | 133.80 | 133.80 | 127.52 | 131.80 | 45,864 | -2.20(-1.64%) |
May 04, 2017 | 136.70 | 136.70 | 133.10 | 134.00 | 49,960 | -2.40(-1.76%) |
May 03, 2017 | 136.50 | 138.10 | 133.80 | 136.40 | 39,685 | -0.90(-0.66%) |
May 02, 2017 | 137.90 | 139.00 | 134.63 | 137.30 | 34,747 | -0.20(-0.15%) |
May 01, 2017 | 134.20 | 137.80 | 133.80 | 137.50 | 29,042 | +3.80(+2.84%) |
Apr 28, 2017 | 137.80 | 139.45 | 131.10 | 133.70 | 91,837 | -4.50(-3.26%) |
Apr 27, 2017 | 140.00 | 141.05 | 136.80 | 138.20 | 38,146 | -1.50(-1.07%) |
Apr 26, 2017 | 138.60 | 139.90 | 137.70 | 139.70 | 38,465 | +1.10(+0.79%) |
Apr 25, 2017 | 137.30 | 139.70 | 135.70 | 138.60 | 45,957 | +2.50(+1.84%) |
Apr 24, 2017 | 135.70 | 137.40 | 132.00 | 136.10 | 59,973 | +1.90(+1.42%) |
Apr 21, 2017 | 142.40 | 142.96 | 133.20 | 134.20 | 57,604 | -5.60(-4.01%) |
Apr 20, 2017 | 135.90 | 140.61 | 134.60 | 139.80 | 65,286 | +5.20(+3.86%) |
Apr 19, 2017 | 133.40 | 136.40 | 131.60 | 134.60 | 36,258 | +1.80(+1.36%) |
Apr 18, 2017 | 134.40 | 136.18 | 131.30 | 132.80 | 42,510 | -2.20(-1.63%) |
Apr 17, 2017 | 134.00 | 137.00 | 131.50 | 135.00 | 42,740 | +1.10(+0.82%) |
Apr 13, 2017 | 129.10 | 134.20 | 129.10 | 133.90 | 52,909 | +4.40(+3.40%) |
Apr 12, 2017 | 129.10 | 134.50 | 127.10 | 129.50 | 67,664 | +0.90(+0.70%) |
Apr 11, 2017 | 135.10 | 136.00 | 127.20 | 128.60 | 77,332 | -6.20(-4.60%) |
Apr 10, 2017 | 122.20 | 136.10 | 121.90 | 134.80 | 99,837 | +13.00(+10.67%) |
Apr 07, 2017 | 120.20 | 124.50 | 119.00 | 121.80 | 69,123 | +0.60(+0.50%) |
Apr 06, 2017 | 120.30 | 122.31 | 118.35 | 121.20 | 39,092 | +1.50(+1.25%) |
Apr 05, 2017 | 125.90 | 127.16 | 119.50 | 119.70 | 72,316 | -5.30(-4.24%) |
Apr 04, 2017 | 127.30 | 129.80 | 123.20 | 125.00 | 75,757 | -2.30(-1.81%) |
Apr 03, 2017 | 126.80 | 130.30 | 125.00 | 127.30 | 73,933 | +3.90(+3.16%) |
Mar 31, 2017 | 123.80 | 126.30 | 122.80 | 123.40 | 47,597 | -1.00(-0.80%) |
Mar 30, 2017 | 125.90 | 125.90 | 119.80 | 124.40 | 67,009 | -0.80(-0.64%) |
Mar 29, 2017 | 120.80 | 128.50 | 119.00 | 125.20 | 105,853 | +6.00(+5.03%) |
Mar 28, 2017 | 121.40 | 122.92 | 117.20 | 119.20 | 73,531 | -2.60(-2.13%) |
Mar 27, 2017 | 119.40 | 124.50 | 118.00 | 121.80 | 96,178 | +1.40(+1.16%) |
Mar 24, 2017 | 129.00 | 130.00 | 120.00 | 120.40 | 474,834 | -8.60(-6.67%) |
Mar 23, 2017 | 133.70 | 141.50 | 128.90 | 129.00 | 110,729 | -14.70(-10.23%) |
Mar 22, 2017 | 139.90 | 145.00 | 138.20 | 143.70 | 40,790 | +4.60(+3.31%) |
Mar 21, 2017 | 153.10 | 155.50 | 138.70 | 139.10 | 63,770 | -13.60(-8.91%) |
Mar 20, 2017 | 146.80 | 154.70 | 146.23 | 152.70 | 73,567 | +6.90(+4.73%) |
Mar 17, 2017 | 139.10 | 148.60 | 139.10 | 145.80 | 78,275 | +4.90(+3.48%) |
Mar 16, 2017 | 140.80 | 142.30 | 138.50 | 140.90 | 32,254 | +1.20(+0.86%) |
Mar 15, 2017 | 135.70 | 142.30 | 131.50 | 139.70 | 57,078 | +5.60(+4.18%) |
Mar 14, 2017 | 134.70 | 136.30 | 127.20 | 134.10 | 90,774 | -6.80(-4.83%) |
Mar 13, 2017 | 132.20 | 141.60 | 130.00 | 140.90 | 62,713 | +9.20(+6.99%) |
Mar 10, 2017 | 130.70 | 133.36 | 127.50 | 131.70 | 37,904 | +2.10(+1.62%) |
Mar 09, 2017 | 131.40 | 137.67 | 127.30 | 129.60 | 69,529 | -1.20(-0.92%) |
Mar 08, 2017 | 124.10 | 145.00 | 123.80 | 130.80 | 217,565 | +11.90(+10.01%) |
Mar 07, 2017 | 119.00 | 121.95 | 117.60 | 118.90 | 30,358 | -1.90(-1.57%) |
Mar 06, 2017 | 121.70 | 124.00 | 119.00 | 120.80 | 32,124 | -1.10(-0.90%) |
Mar 03, 2017 | 125.30 | 127.20 | 119.60 | 121.90 | 37,402 | -3.40(-2.71%) |
Mar 02, 2017 | 126.10 | 129.74 | 124.41 | 125.30 | 28,785 | -1.30(-1.03%) |