Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 113.94 | 114.92 | 112.39 | 112.48 | 471,412 | -1.12(-0.99%) |
Feb 27, 2018 | 116.23 | 117.11 | 113.26 | 113.60 | 814,889 | -3.02(-2.59%) |
Feb 26, 2018 | 114.58 | 117.16 | 114.04 | 116.62 | 780,027 | +2.14(+1.87%) |
Feb 23, 2018 | 115.70 | 116.67 | 112.97 | 114.48 | 565,952 | -0.29(-0.25%) |
Feb 22, 2018 | 115.84 | 112.34 | 114.77 | 905,730 | +1.22(+1.07%) | |
Feb 21, 2018 | 114.92 | 116.38 | 113.46 | 113.56 | 931,220 | -0.73(-0.64%) |
Feb 20, 2018 | 117.94 | 119.32 | 112.58 | 114.29 | 1,536,054 | -4.92(-4.12%) |
Feb 16, 2018 | 119.20 | 119.20 | 119.20 | 0 | -11.05(-8.48%) | |
Feb 15, 2018 | 131.22 | 128.40 | 130.25 | 1,376,038 | +3.51(+2.77%) | |
Feb 14, 2018 | 122.03 | 127.72 | 121.83 | 126.75 | 1,081,307 | +4.14(+3.37%) |
Feb 13, 2018 | 120.37 | 122.80 | 119.72 | 122.61 | 490,879 | +1.17(+0.96%) |
Feb 12, 2018 | 120.22 | 122.54 | 119.49 | 121.44 | 600,920 | +2.19(+1.84%) |
Feb 09, 2018 | 119.40 | 120.13 | 115.21 | 119.25 | 1,041,726 | +1.12(+0.95%) |
Feb 08, 2018 | 120.27 | 116.43 | 118.13 | 744,712 | -1.21(-1.02%) | |
Feb 07, 2018 | 117.50 | 119.54 | 117.50 | 119.34 | 569,068 | +1.26(+1.07%) |
Feb 06, 2018 | 114.20 | 118.33 | 112.60 | 118.08 | 605,910 | -0.05(-0.04%) |
Feb 05, 2018 | 119.73 | 120.51 | 116.63 | 118.13 | 341,315 | -2.77(-2.29%) |
Feb 02, 2018 | 121.92 | 122.94 | 120.41 | 120.90 | 399,084 | -1.89(-1.54%) |
Feb 01, 2018 | 121.19 | 123.57 | 120.27 | 122.79 | 247,180 | +0.63(+0.52%) |
Jan 31, 2018 | 123.52 | 124.64 | 122.02 | 122.16 | 357,860 | -1.02(-0.83%) |
Jan 30, 2018 | 120.85 | 123.38 | 120.66 | 123.18 | 523,846 | +0.78(+0.63%) |
Jan 29, 2018 | 122.02 | 123.28 | 121.53 | 122.40 | 434,306 | +0.15(+0.12%) |
Jan 26, 2018 | 121.58 | 122.65 | 120.66 | 122.26 | 419,531 | +1.41(+1.17%) |
Jan 25, 2018 | 119.44 | 121.14 | 118.42 | 120.85 | 611,235 | +1.65(+1.39%) |
Jan 24, 2018 | 119.98 | 120.75 | 119.03 | 119.20 | 364,233 | -0.19(-0.16%) |
Jan 23, 2018 | 116.19 | 119.83 | 115.83 | 119.39 | 452,613 | +3.25(+2.80%) |
Jan 22, 2018 | 115.51 | 116.60 | 115.51 | 116.14 | 299,265 | +0.05(+0.04%) |
Jan 19, 2018 | 115.22 | 116.24 | 114.83 | 116.09 | 571,993 | +1.02(+0.89%) |
Jan 18, 2018 | 115.46 | 116.38 | 113.71 | 115.07 | 507,492 | -1.12(-0.96%) |
Jan 17, 2018 | 116.53 | 117.04 | 116.00 | 116.19 | 366,144 | +0.24(+0.21%) |
Jan 16, 2018 | 117.69 | 118.71 | 115.22 | 115.95 | 541,691 | -1.55(-1.32%) |
Jan 12, 2018 | 117.50 | 117.50 | 117.50 | 0 | +1.26(+1.09%) | |
Jan 11, 2018 | 115.02 | 116.97 | 114.54 | 116.24 | 220,445 | +1.41(+1.23%) |
Jan 10, 2018 | 115.90 | 114.10 | 114.83 | 396,490 | -1.07(-0.92%) | |
Jan 09, 2018 | 117.74 | 118.86 | 115.75 | 115.90 | 566,417 | -1.84(-1.57%) |
Jan 08, 2018 | 116.72 | 117.96 | 115.75 | 117.74 | 330,665 | +0.53(+0.46%) |
Jan 05, 2018 | 116.29 | 117.45 | 115.75 | 117.21 | 439,756 | +1.80(+1.56%) |
Jan 04, 2018 | 113.52 | 116.53 | 113.52 | 115.41 | 393,604 | +2.57(+2.28%) |
Jan 03, 2018 | 112.35 | 113.52 | 111.53 | 112.84 | 344,476 | +0.53(+0.48%) |
Jan 02, 2018 | 111.87 | 112.40 | 111.09 | 112.30 | 715,472 | +1.12(+1.00%) |
Dec 29, 2017 | 111.19 | 111.19 | 111.19 | 0 | -0.34(-0.30%) | |
Dec 28, 2017 | 111.19 | 111.70 | 111.02 | 111.53 | 275,432 | +0.24(+0.22%) |
Dec 27, 2017 | 110.94 | 111.53 | 110.65 | 111.28 | 475,187 | +0.39(+0.35%) |
Dec 26, 2017 | 110.22 | 111.48 | 110.22 | 110.90 | 227,627 | +0.10(+0.09%) |
Dec 22, 2017 | 110.22 | 111.38 | 109.54 | 110.80 | 377,977 | +0.53(+0.48%) |
Dec 21, 2017 | 109.92 | 111.67 | 109.58 | 110.27 | 898,217 | +0.44(+0.40%) |
Dec 20, 2017 | 113.32 | 114.73 | 108.13 | 109.83 | 1,397,404 | -3.55(-3.13%) |
Dec 19, 2017 | 117.16 | 118.33 | 109.83 | 113.37 | 1,429,194 | -3.59(-3.07%) |
Dec 18, 2017 | 116.33 | 117.89 | 116.04 | 116.97 | 724,002 | +1.65(+1.43%) |
Dec 15, 2017 | 115.85 | 116.48 | 114.68 | 115.31 | 1,092,298 | -0.39(-0.34%) |
Dec 14, 2017 | 116.04 | 116.29 | 115.02 | 115.70 | 427,581 | -0.05(-0.04%) |
Dec 13, 2017 | 113.23 | 116.48 | 113.23 | 115.75 | 510,772 | +2.62(+2.32%) |
Dec 12, 2017 | 113.66 | 114.39 | 112.60 | 113.13 | 379,521 | -0.78(-0.68%) |
Dec 11, 2017 | 113.86 | 115.17 | 113.81 | 113.91 | 297,561 | +0.29(+0.26%) |
Dec 08, 2017 | 112.35 | 114.15 | 111.98 | 113.61 | 401,478 | +1.70(+1.52%) |
Dec 07, 2017 | 110.75 | 112.35 | 110.65 | 111.92 | 344,686 | +1.41(+1.27%) |
Dec 06, 2017 | 110.17 | 110.41 | 109.20 | 110.51 | 233,460 | -0.10(-0.09%) |
Dec 05, 2017 | 109.63 | 112.55 | 109.15 | 110.61 | 523,982 | +0.39(+0.35%) |
Dec 04, 2017 | 114.73 | 115.10 | 109.97 | 110.22 | 418,776 | -3.11(-2.74%) |
Dec 01, 2017 | 115.36 | 115.61 | 113.08 | 113.32 | 562,801 | -2.23(-1.93%) |
Nov 30, 2017 | 112.69 | 116.09 | 112.06 | 115.56 | 668,935 | +2.57(+2.28%) |
Nov 29, 2017 | 116.97 | 117.98 | 112.64 | 112.98 | 659,006 | -4.37(-3.72%) |
Nov 28, 2017 | 116.29 | 117.50 | 116.04 | 117.35 | 642,630 | +1.36(+1.17%) |
Nov 27, 2017 | 115.36 | 116.58 | 114.93 | 116.00 | 463,386 | +0.39(+0.34%) |
Nov 24, 2017 | 115.85 | 116.14 | 114.68 | 115.61 | 152,790 | -0.15(-0.13%) |
Nov 22, 2017 | 115.56 | 116.29 | 114.82 | 115.75 | 414,440 | +1.07(+0.93%) |
Nov 21, 2017 | 113.61 | 114.88 | 113.52 | 114.68 | 607,190 | +1.65(+1.46%) |
Nov 20, 2017 | 113.37 | 113.91 | 112.30 | 113.03 | 427,818 | +0.00(+0.00%) |
Nov 17, 2017 | 114.15 | 114.20 | 112.84 | 113.03 | 267,765 | -0.97(-0.85%) |
Nov 16, 2017 | 111.92 | 114.30 | 111.82 | 114.00 | 633,451 | +2.91(+2.62%) |
Nov 15, 2017 | 110.07 | 111.44 | 109.00 | 111.09 | 584,758 | -0.10(-0.09%) |
Nov 14, 2017 | 112.01 | 112.06 | 108.87 | 111.19 | 526,318 | -1.07(-0.95%) |
Nov 13, 2017 | 112.35 | 112.50 | 110.22 | 112.26 | 558,202 | +0.10(+0.09%) |
Nov 10, 2017 | 112.50 | 112.98 | 111.43 | 112.16 | 436,945 | -0.53(-0.47%) |
Nov 09, 2017 | 114.20 | 114.20 | 110.07 | 112.69 | 778,712 | -2.38(-2.07%) |
Nov 08, 2017 | 119.30 | 120.90 | 115.02 | 115.07 | 751,614 | -3.11(-2.63%) |
Nov 07, 2017 | 121.33 | 123.67 | 117.74 | 118.18 | 1,101,955 | -3.20(-2.64%) |
Nov 06, 2017 | 118.96 | 122.31 | 118.86 | 121.38 | 500,776 | +2.42(+2.04%) |
Nov 03, 2017 | 119.20 | 119.35 | 117.27 | 118.96 | 1,012,099 | -0.15(-0.12%) |
Nov 02, 2017 | 119.74 | 119.88 | 117.92 | 119.11 | 488,853 | -0.78(-0.65%) |
Nov 01, 2017 | 117.75 | 120.61 | 117.22 | 119.88 | 819,734 | +2.57(+2.19%) |
Oct 31, 2017 | 117.56 | 119.16 | 114.80 | 117.31 | 853,245 | +0.48(+0.42%) |
Oct 30, 2017 | 118.23 | 119.76 | 114.31 | 116.83 | 1,215,732 | -1.45(-1.23%) |
Oct 27, 2017 | 125.45 | 125.51 | 116.30 | 118.28 | 2,006,939 | +0.00(+0.00%) |
Oct 26, 2017 | 117.99 | 118.72 | 115.96 | 118.28 | 989,998 | +0.63(+0.54%) |
Oct 25, 2017 | 118.04 | 119.45 | 117.12 | 117.65 | 865,443 | -0.53(-0.45%) |
Oct 24, 2017 | 117.56 | 119.06 | 116.10 | 118.19 | 755,443 | +0.87(+0.74%) |
Oct 23, 2017 | 115.52 | 118.72 | 115.52 | 117.31 | 766,999 | +1.84(+1.60%) |
Oct 20, 2017 | 115.67 | 116.30 | 114.89 | 115.47 | 349,531 | +0.19(+0.17%) |
Oct 19, 2017 | 112.56 | 115.67 | 111.53 | 115.28 | 363,614 | +1.55(+1.36%) |
Oct 18, 2017 | 112.76 | 114.60 | 112.03 | 113.73 | 430,516 | +1.99(+1.78%) |
Oct 17, 2017 | 112.56 | 113.05 | 111.64 | 111.74 | 253,840 | -1.16(-1.03%) |
Oct 16, 2017 | 113.34 | 113.92 | 112.08 | 112.90 | 236,099 | +0.44(+0.39%) |
Oct 13, 2017 | 112.61 | 112.81 | 111.94 | 112.47 | 330,822 | +0.58(+0.52%) |
Oct 12, 2017 | 112.47 | 113.36 | 111.50 | 111.89 | 340,314 | -0.78(-0.69%) |
Oct 11, 2017 | 113.87 | 114.16 | 112.47 | 112.66 | 357,383 | -1.21(-1.06%) |
Oct 10, 2017 | 114.26 | 114.55 | 113.05 | 113.87 | 293,396 | +0.34(+0.30%) |
Oct 09, 2017 | 112.81 | 114.45 | 112.47 | 113.53 | 319,859 | +1.11(+0.99%) |
Oct 06, 2017 | 111.79 | 113.05 | 111.21 | 112.42 | 303,025 | -0.05(-0.04%) |
Oct 05, 2017 | 111.60 | 113.39 | 111.45 | 112.47 | 496,993 | +0.78(+0.69%) |
Oct 04, 2017 | 109.95 | 112.03 | 109.27 | 111.69 | 599,420 | +1.89(+1.72%) |
Oct 03, 2017 | 109.27 | 110.24 | 108.40 | 109.80 | 659,982 | +2.28(+2.12%) |
Oct 02, 2017 | 106.65 | 107.67 | 105.68 | 107.53 | 519,264 | +0.87(+0.82%) |
Sep 29, 2017 | 104.13 | 107.23 | 103.84 | 106.65 | 516,718 | +2.67(+2.56%) |
Sep 28, 2017 | 104.96 | 105.15 | 103.07 | 103.99 | 518,644 | -1.07(-1.01%) |
Sep 27, 2017 | 105.20 | 106.12 | 104.72 | 105.05 | 315,546 | +0.44(+0.42%) |
Sep 26, 2017 | 106.41 | 106.80 | 103.36 | 104.62 | 640,829 | -1.36(-1.28%) |
Sep 25, 2017 | 107.48 | 108.01 | 105.30 | 105.97 | 420,032 | -1.74(-1.62%) |
Sep 22, 2017 | 106.51 | 108.11 | 105.83 | 107.72 | 259,410 | +0.53(+0.50%) |
Sep 21, 2017 | 106.94 | 107.38 | 105.02 | 107.19 | 286,984 | -0.15(-0.14%) |
Sep 20, 2017 | 108.88 | 109.32 | 106.85 | 107.33 | 491,516 | -1.74(-1.60%) |
Sep 19, 2017 | 109.37 | 110.14 | 108.69 | 109.08 | 190,094 | -0.34(-0.31%) |
Sep 18, 2017 | 108.30 | 110.34 | 108.30 | 109.42 | 393,903 | +1.65(+1.53%) |
Sep 15, 2017 | 108.06 | 108.45 | 106.99 | 107.77 | 671,387 | -0.34(-0.31%) |
Sep 14, 2017 | 107.72 | 108.20 | 106.27 | 108.11 | 562,224 | +0.10(+0.09%) |
Sep 13, 2017 | 107.48 | 108.93 | 107.19 | 108.01 | 578,448 | -0.24(-0.22%) |
Sep 12, 2017 | 107.43 | 108.33 | 106.27 | 108.25 | 577,218 | +0.77(+0.72%) |
Sep 11, 2017 | 108.11 | 109.56 | 107.38 | 107.48 | 714,124 | +0.87(+0.82%) |
Sep 08, 2017 | 108.45 | 108.88 | 106.51 | 106.61 | 332,509 | -1.94(-1.79%) |
Sep 07, 2017 | 109.66 | 110.63 | 108.50 | 108.54 | 333,692 | -0.77(-0.71%) |
Sep 06, 2017 | 110.63 | 110.67 | 108.93 | 109.32 | 459,772 | -0.68(-0.62%) |
Sep 05, 2017 | 112.76 | 113.10 | 109.89 | 110.00 | 629,936 | -2.91(-2.57%) |
Sep 01, 2017 | 111.60 | 113.15 | 111.45 | 112.90 | 536,492 | +2.03(+1.84%) |
Aug 31, 2017 | 110.14 | 112.03 | 109.56 | 110.87 | 407,978 | +1.02(+0.93%) |
Aug 30, 2017 | 108.74 | 110.00 | 108.64 | 109.85 | 244,264 | +1.02(+0.93%) |
Aug 29, 2017 | 107.04 | 109.42 | 106.99 | 108.83 | 288,087 | +0.34(+0.31%) |
Aug 28, 2017 | 107.43 | 108.64 | 106.65 | 108.50 | 401,110 | +1.21(+1.13%) |
Aug 25, 2017 | 109.95 | 110.29 | 107.09 | 107.28 | 436,202 | -2.08(-1.91%) |
Aug 24, 2017 | 109.61 | 110.34 | 108.11 | 109.37 | 434,736 | +0.24(+0.22%) |
Aug 23, 2017 | 109.42 | 110.43 | 109.08 | 109.12 | 282,523 | -1.21(-1.10%) |
Aug 22, 2017 | 110.87 | 111.42 | 109.51 | 110.34 | 318,468 | +0.14(+0.13%) |
Aug 21, 2017 | 110.29 | 110.58 | 108.50 | 110.19 | 248,149 | +0.19(+0.18%) |
Aug 18, 2017 | 109.80 | 111.40 | 109.56 | 110.00 | 305,885 | +0.05(+0.04%) |
Aug 17, 2017 | 113.15 | 113.73 | 109.85 | 109.95 | 524,720 | -4.12(-3.61%) |
Aug 16, 2017 | 113.49 | 114.99 | 112.71 | 114.07 | 396,130 | +1.50(+1.33%) |
Aug 15, 2017 | 114.50 | 114.60 | 112.47 | 112.56 | 401,402 | -1.65(-1.44%) |
Aug 14, 2017 | 111.35 | 114.41 | 110.82 | 114.21 | 489,662 | +4.07(+3.70%) |
Aug 11, 2017 | 108.35 | 110.58 | 108.20 | 110.14 | 490,849 | +2.08(+1.93%) |
Aug 10, 2017 | 111.55 | 112.61 | 107.72 | 108.06 | 691,625 | -4.85(-4.29%) |
Aug 09, 2017 | 111.98 | 113.53 | 111.85 | 112.90 | 497,063 | -0.63(-0.55%) |
Aug 08, 2017 | 114.11 | 114.75 | 113.44 | 113.53 | 670,572 | -0.44(-0.38%) |
Aug 07, 2017 | 109.66 | 114.16 | 108.88 | 113.97 | 556,599 | +4.99(+4.58%) |
Aug 04, 2017 | 109.85 | 108.59 | 108.98 | 395,100 | -0.63(-0.57%) | |
Aug 03, 2017 | 110.28 | 110.86 | 109.08 | 109.61 | 349,532 | -0.63(-0.57%) |
Aug 02, 2017 | 113.52 | 114.35 | 108.88 | 110.24 | 580,304 | -2.71(-2.40%) |
Aug 01, 2017 | 113.28 | 114.83 | 112.46 | 112.94 | 595,358 | +0.34(+0.30%) |
Jul 31, 2017 | 113.04 | 115.26 | 111.73 | 112.61 | 797,575 | +0.24(+0.21%) |
Jul 28, 2017 | 116.04 | 117.25 | 111.11 | 112.36 | 1,844,811 | +4.55(+4.22%) |
Jul 27, 2017 | 110.19 | 110.67 | 105.69 | 107.82 | 807,165 | -1.69(-1.55%) |
Jul 26, 2017 | 109.46 | 110.17 | 108.35 | 109.51 | 387,531 | +0.68(+0.62%) |
Jul 25, 2017 | 108.45 | 108.88 | 107.53 | 108.83 | 488,993 | +0.68(+0.63%) |
Jul 24, 2017 | 107.87 | 109.03 | 107.53 | 108.16 | 405,130 | +0.53(+0.49%) |
Jul 21, 2017 | 107.72 | 109.03 | 106.47 | 107.62 | 500,718 | -1.11(-1.02%) |
Jul 20, 2017 | 111.11 | 111.11 | 108.59 | 108.74 | 453,010 | -0.77(-0.71%) |
Jul 19, 2017 | 109.12 | 110.24 | 108.11 | 109.51 | 339,836 | +1.55(+1.43%) |
Jul 18, 2017 | 107.33 | 108.30 | 106.90 | 107.96 | 336,727 | +0.24(+0.22%) |
Jul 17, 2017 | 107.09 | 107.87 | 106.63 | 107.72 | 278,609 | +1.06(+1.00%) |
Jul 14, 2017 | 107.33 | 107.33 | 106.22 | 106.66 | 339,875 | -0.14(-0.14%) |
Jul 13, 2017 | 109.32 | 109.56 | 106.71 | 106.80 | 555,026 | -2.18(-2.00%) |
Jul 12, 2017 | 107.62 | 109.08 | 107.05 | 108.98 | 581,716 | +2.61(+2.45%) |
Jul 11, 2017 | 105.84 | 107.62 | 105.50 | 106.37 | 405,818 | +0.14(+0.14%) |
Jul 10, 2017 | 103.71 | 106.61 | 102.86 | 106.22 | 819,611 | +2.61(+2.52%) |
Jul 07, 2017 | 101.29 | 104.00 | 101.05 | 103.61 | 466,519 | +2.95(+2.93%) |
Jul 06, 2017 | 99.65 | 102.02 | 99.65 | 100.66 | 640,884 | -0.19(-0.19%) |
Jul 05, 2017 | 99.79 | 101.92 | 99.67 | 100.86 | 559,182 | +1.21(+1.21%) |
Jul 03, 2017 | 101.24 | 102.67 | 99.60 | 99.65 | 556,877 | -1.40(-1.39%) |
Jun 30, 2017 | 102.11 | 102.31 | 100.52 | 101.05 | 631,007 | -0.68(-0.67%) |
Jun 29, 2017 | 103.85 | 103.95 | 99.99 | 101.73 | 803,271 | -2.56(-2.46%) |
Jun 28, 2017 | 102.60 | 104.43 | 101.78 | 104.29 | 865,698 | +1.84(+1.79%) |
Jun 27, 2017 | 106.61 | 108.25 | 102.31 | 102.45 | 684,223 | -4.21(-3.94%) |
Jun 26, 2017 | 107.96 | 109.92 | 106.56 | 106.66 | 529,872 | +0.00(+0.00%) |
Jun 23, 2017 | 108.98 | 106.66 | 6,094,940 | +0.77(+0.73%) | ||
Jun 22, 2017 | 105.84 | 106.80 | 105.31 | 105.89 | 412,744 | -0.43(-0.41%) |
Jun 21, 2017 | 105.31 | 106.75 | 104.68 | 106.32 | 541,099 | +1.69(+1.62%) |
Jun 20, 2017 | 107.72 | 108.54 | 104.63 | 104.63 | 363,802 | -3.38(-3.13%) |
Jun 19, 2017 | 106.17 | 108.06 | 104.49 | 108.01 | 428,188 | +3.00(+2.85%) |
Jun 16, 2017 | 104.48 | 106.37 | 104.19 | 105.01 | 713,836 | -0.15(-0.14%) |
Jun 15, 2017 | 101.44 | 105.31 | 101.44 | 105.16 | 739,908 | -0.10(-0.09%) |
Jun 14, 2017 | 107.67 | 107.67 | 104.39 | 105.26 | 406,561 | -1.64(-1.54%) |
Jun 13, 2017 | 106.47 | 108.30 | 106.08 | 106.90 | 913,358 | +1.02(+0.96%) |
Jun 12, 2017 | 104.29 | 106.37 | 101.63 | 105.89 | 798,766 | -1.64(-1.53%) |
Jun 09, 2017 | 112.07 | 112.80 | 104.77 | 107.53 | 828,315 | -3.89(-3.49%) |
Jun 08, 2017 | 109.03 | 112.61 | 108.40 | 111.42 | 727,124 | +3.12(+2.88%) |
Jun 07, 2017 | 109.17 | 109.75 | 108.16 | 108.30 | 618,264 | -0.24(-0.22%) |
Jun 06, 2017 | 107.77 | 109.41 | 107.05 | 108.54 | 394,671 | +0.39(+0.36%) |
Jun 05, 2017 | 109.99 | 110.72 | 108.13 | 108.16 | 415,108 | -2.13(-1.93%) |
Jun 02, 2017 | 110.19 | 110.67 | 108.87 | 110.28 | 602,490 | +1.02(+0.93%) |
Jun 01, 2017 | 108.01 | 109.32 | 106.56 | 109.27 | 595,843 | +1.93(+1.80%) |
May 31, 2017 | 106.85 | 107.48 | 105.23 | 107.33 | 618,546 | +0.53(+0.50%) |
May 30, 2017 | 106.90 | 107.94 | 105.98 | 106.80 | 624,622 | +0.24(+0.23%) |
May 26, 2017 | 106.51 | 107.09 | 104.58 | 106.56 | 618,360 | +0.10(+0.09%) |
May 25, 2017 | 107.87 | 108.06 | 106.08 | 106.47 | 774,677 | -0.63(-0.59%) |
May 24, 2017 | 107.92 | 108.16 | 106.85 | 107.09 | 457,854 | -0.48(-0.45%) |
May 23, 2017 | 107.33 | 107.58 | 104.34 | 107.58 | 981,051 | -0.10(-0.09%) |
May 22, 2017 | 107.43 | 110.13 | 107.00 | 107.67 | 767,819 | -1.64(-1.50%) |
May 19, 2017 | 107.48 | 111.01 | 107.29 | 109.32 | 712,162 | +2.61(+2.45%) |
May 18, 2017 | 104.77 | 108.25 | 103.32 | 106.71 | 616,993 | +0.48(+0.46%) |
May 17, 2017 | 109.32 | 109.95 | 106.08 | 106.22 | 645,859 | -5.22(-4.69%) |
May 16, 2017 | 112.22 | 112.70 | 110.19 | 111.44 | 541,892 | -0.10(-0.09%) |
May 15, 2017 | 112.17 | 113.38 | 110.77 | 111.54 | 519,548 | +0.34(+0.30%) |
May 12, 2017 | 110.96 | 111.64 | 110.14 | 111.20 | 525,465 | +0.24(+0.22%) |
May 11, 2017 | 110.86 | 111.20 | 109.56 | 110.96 | 735,328 | -0.53(-0.48%) |
May 10, 2017 | 110.96 | 111.83 | 109.75 | 111.49 | 493,827 | +1.16(+1.05%) |
May 09, 2017 | 111.30 | 111.98 | 109.08 | 110.33 | 647,830 | -0.92(-0.83%) |
May 08, 2017 | 116.47 | 116.47 | 110.62 | 111.25 | 1,112,366 | -5.46(-4.68%) |
May 05, 2017 | 116.14 | 119.61 | 114.74 | 116.72 | 1,439,315 | +7.91(+7.27%) |
May 04, 2017 | 109.43 | 109.81 | 107.60 | 108.80 | 944,905 | +0.10(+0.09%) |
May 03, 2017 | 109.24 | 109.76 | 107.60 | 108.71 | 616,798 | -1.35(-1.23%) |
May 02, 2017 | 110.64 | 111.07 | 109.50 | 110.06 | 717,850 | -0.77(-0.70%) |
May 01, 2017 | 109.19 | 110.88 | 108.85 | 110.83 | 697,731 | +1.79(+1.64%) |
Apr 28, 2017 | 109.43 | 109.74 | 108.27 | 109.04 | 789,405 | -0.48(-0.44%) |
Apr 27, 2017 | 106.73 | 109.86 | 106.32 | 109.53 | 1,088,754 | +3.28(+3.09%) |
Apr 26, 2017 | 108.85 | 108.90 | 106.20 | 106.25 | 658,366 | -2.41(-2.22%) |
Apr 25, 2017 | 107.11 | 108.85 | 106.87 | 108.66 | 863,665 | +2.07(+1.95%) |
Apr 24, 2017 | 104.89 | 106.82 | 104.51 | 106.58 | 523,126 | +2.99(+2.89%) |
Apr 21, 2017 | 103.69 | 103.74 | 102.63 | 103.59 | 456,654 | -0.15(-0.14%) |
Apr 20, 2017 | 101.56 | 104.03 | 101.08 | 103.74 | 633,616 | +2.75(+2.72%) |
Apr 19, 2017 | 100.50 | 101.93 | 100.21 | 100.99 | 484,383 | +0.92(+0.92%) |
Apr 18, 2017 | 99.73 | 100.20 | 98.81 | 100.07 | 436,819 | +0.19(+0.19%) |
Apr 17, 2017 | 98.81 | 100.26 | 98.67 | 99.88 | 452,516 | +1.30(+1.32%) |
Apr 13, 2017 | 99.06 | 99.59 | 98.24 | 98.57 | 500,192 | -0.82(-0.83%) |
Apr 12, 2017 | 99.01 | 99.92 | 98.48 | 99.39 | 720,812 | +0.05(+0.05%) |
Apr 11, 2017 | 98.19 | 99.35 | 97.27 | 99.35 | 490,948 | +0.92(+0.93%) |
Apr 10, 2017 | 97.17 | 98.65 | 96.11 | 98.43 | 477,559 | +1.54(+1.59%) |
Apr 07, 2017 | 96.50 | 97.90 | 95.49 | 96.88 | 1,292,163 | +2.70(+2.87%) |
Apr 06, 2017 | 92.98 | 94.67 | 92.25 | 94.18 | 496,179 | +1.54(+1.67%) |
Apr 05, 2017 | 94.67 | 95.77 | 92.64 | 92.64 | 414,493 | -1.69(-1.79%) |
Apr 04, 2017 | 95.00 | 96.26 | 94.13 | 94.33 | 506,822 | -1.21(-1.26%) |
Apr 03, 2017 | 94.04 | 95.77 | 93.10 | 95.53 | 708,883 | +1.45(+1.54%) |
Mar 31, 2017 | 94.57 | 95.15 | 93.46 | 94.09 | 687,429 | -0.58(-0.61%) |
Mar 30, 2017 | 94.86 | 95.73 | 94.33 | 94.67 | 618,210 | -0.43(-0.46%) |
Mar 29, 2017 | 93.07 | 95.15 | 91.63 | 95.10 | 510,032 | +1.79(+1.91%) |
Mar 28, 2017 | 92.01 | 93.75 | 91.58 | 93.31 | 523,962 | +1.11(+1.20%) |
Mar 27, 2017 | 91.43 | 92.88 | 90.37 | 92.20 | 462,894 | -0.58(-0.62%) |
Mar 24, 2017 | 91.91 | 93.12 | 91.82 | 92.78 | 633,490 | +1.01(+1.10%) |
Mar 23, 2017 | 91.19 | 92.25 | 90.36 | 91.77 | 667,364 | +0.43(+0.48%) |
Mar 22, 2017 | 90.47 | 91.48 | 89.48 | 91.34 | 526,208 | +1.01(+1.12%) |
Mar 21, 2017 | 94.28 | 94.57 | 89.98 | 90.32 | 1,020,037 | -3.67(-3.90%) |
Mar 20, 2017 | 94.81 | 95.08 | 93.41 | 93.99 | 667,081 | -0.53(-0.56%) |
Mar 17, 2017 | 93.51 | 95.29 | 93.51 | 94.52 | 1,743,803 | +0.29(+0.31%) |
Mar 16, 2017 | 96.02 | 96.16 | 93.80 | 94.23 | 640,301 | -1.64(-1.71%) |
Mar 15, 2017 | 95.73 | 96.40 | 94.67 | 95.87 | 1,026,993 | +0.05(+0.05%) |
Mar 14, 2017 | 96.26 | 96.40 | 94.57 | 95.82 | 340,340 | -0.43(-0.45%) |
Mar 13, 2017 | 95.24 | 96.69 | 95.24 | 96.26 | 544,132 | +0.48(+0.50%) |
Mar 10, 2017 | 95.20 | 96.31 | 94.79 | 95.77 | 877,723 | +0.82(+0.86%) |
Mar 09, 2017 | 94.57 | 95.77 | 94.13 | 94.95 | 494,096 | +0.14(+0.15%) |
Mar 08, 2017 | 94.86 | 96.45 | 94.38 | 94.81 | 785,407 | -0.29(-0.30%) |
Mar 07, 2017 | 94.71 | 95.87 | 94.13 | 95.10 | 855,404 | +0.05(+0.05%) |
Mar 06, 2017 | 93.12 | 95.20 | 92.20 | 95.05 | 884,902 | +0.77(+0.82%) |
Mar 03, 2017 | 91.77 | 95.00 | 91.19 | 94.28 | 1,025,291 | +1.83(+1.98%) |
Mar 02, 2017 | 94.47 | 94.52 | 91.96 | 92.45 | 1,777,977 | -2.07(-2.19%) |