Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 94.93 | 94.93 | 94.93 | 0 | -0.53(-0.55%) | |
Mar 28, 2018 | 94.30 | 96.04 | 94.30 | 95.45 | 97,221 | +1.23(+1.30%) |
Mar 27, 2018 | 93.66 | 96.13 | 92.95 | 94.23 | 98,705 | +0.77(+0.83%) |
Mar 26, 2018 | 92.91 | 93.55 | 92.02 | 93.46 | 82,750 | +1.65(+1.79%) |
Mar 23, 2018 | 93.93 | 94.70 | 91.53 | 91.81 | 110,554 | -1.79(-1.91%) |
Mar 22, 2018 | 94.11 | 95.69 | 93.44 | 93.60 | 93,665 | -1.13(-1.20%) |
Mar 21, 2018 | 95.40 | 95.40 | 93.70 | 94.73 | 84,017 | -0.58(-0.61%) |
Mar 20, 2018 | 95.66 | 96.33 | 94.65 | 95.31 | 78,822 | -0.44(-0.46%) |
Mar 19, 2018 | 95.78 | 95.78 | 94.67 | 95.75 | 76,026 | -0.24(-0.25%) |
Mar 16, 2018 | 94.83 | 96.03 | 94.48 | 95.98 | 213,094 | +1.07(+1.13%) |
Mar 15, 2018 | 94.74 | 94.97 | 93.62 | 94.91 | 120,346 | +0.40(+0.43%) |
Mar 14, 2018 | 94.70 | 95.66 | 93.85 | 94.51 | 83,078 | -0.07(-0.07%) |
Mar 13, 2018 | 95.03 | 95.74 | 93.93 | 94.57 | 103,945 | -0.27(-0.28%) |
Mar 12, 2018 | 95.67 | 96.09 | 94.32 | 94.84 | 156,614 | -1.13(-1.17%) |
Mar 09, 2018 | 95.64 | 96.03 | 94.77 | 95.97 | 82,274 | +0.56(+0.59%) |
Mar 08, 2018 | 95.51 | 96.13 | 94.77 | 95.41 | 113,009 | -0.13(-0.14%) |
Mar 07, 2018 | 95.56 | 93.46 | 95.54 | 103,237 | +1.23(+1.31%) | |
Mar 06, 2018 | 94.12 | 94.49 | 92.36 | 94.31 | 104,021 | +0.54(+0.58%) |
Mar 05, 2018 | 91.49 | 94.54 | 91.49 | 93.77 | 132,231 | +2.04(+2.23%) |
Mar 02, 2018 | 92.00 | 92.00 | 90.96 | 91.72 | 74,564 | -0.98(-1.05%) |
Mar 01, 2018 | 92.19 | 94.18 | 91.82 | 92.70 | 99,954 | +0.30(+0.32%) |
Feb 28, 2018 | 92.70 | 94.44 | 92.23 | 92.40 | 139,215 | +0.29(+0.32%) |
Feb 27, 2018 | 94.16 | 94.42 | 91.82 | 92.11 | 89,263 | -2.00(-2.13%) |
Feb 26, 2018 | 93.34 | 94.30 | 92.65 | 94.11 | 97,836 | +0.95(+1.02%) |
Feb 23, 2018 | 92.94 | 93.45 | 91.55 | 93.16 | 143,301 | +0.89(+0.97%) |
Feb 22, 2018 | 92.92 | 92.27 | 97,751 | +0.28(+0.30%) | ||
Feb 21, 2018 | 92.82 | 95.00 | 91.92 | 91.99 | 77,582 | -0.52(-0.56%) |
Feb 20, 2018 | 99.04 | 99.04 | 92.06 | 92.51 | 125,349 | -2.80(-2.94%) |
Feb 16, 2018 | 95.31 | 95.31 | 95.31 | 0 | +0.28(+0.29%) | |
Feb 15, 2018 | 93.41 | 95.66 | 93.07 | 95.03 | 120,854 | +1.90(+2.04%) |
Feb 14, 2018 | 93.57 | 93.57 | 91.67 | 93.13 | 167,643 | -1.05(-1.12%) |
Feb 13, 2018 | 92.82 | 94.87 | 92.48 | 94.18 | 133,309 | +0.98(+1.06%) |
Feb 12, 2018 | 93.86 | 94.18 | 89.94 | 93.20 | 126,300 | -0.16(-0.17%) |
Feb 09, 2018 | 90.80 | 93.97 | 90.32 | 93.36 | 112,810 | +3.09(+3.43%) |
Feb 08, 2018 | 93.26 | 93.74 | 90.11 | 90.27 | 98,916 | -2.86(-3.07%) |
Feb 07, 2018 | 92.77 | 93.45 | 92.77 | 93.12 | 118,344 | +0.02(+0.03%) |
Feb 06, 2018 | 93.19 | 95.25 | 91.39 | 93.10 | 240,924 | -3.03(-3.15%) |
Feb 05, 2018 | 98.99 | 99.69 | 94.52 | 96.13 | 49,444 | -3.42(-3.43%) |
Feb 02, 2018 | 98.93 | 99.65 | 98.34 | 99.54 | 78,996 | -0.13(-0.13%) |
Feb 01, 2018 | 101.59 | 102.21 | 99.30 | 99.68 | 104,273 | -2.10(-2.06%) |
Jan 31, 2018 | 99.06 | 101.79 | 98.64 | 101.78 | 202,118 | +3.35(+3.40%) |
Jan 30, 2018 | 98.16 | 99.05 | 98.16 | 98.43 | 94,265 | -0.11(-0.11%) |
Jan 29, 2018 | 99.60 | 99.66 | 98.53 | 98.53 | 83,752 | -1.26(-1.26%) |
Jan 26, 2018 | 100.94 | 100.94 | 98.79 | 99.79 | 75,334 | -0.93(-0.92%) |
Jan 25, 2018 | 100.27 | 100.73 | 99.35 | 100.72 | 85,764 | +0.58(+0.58%) |
Jan 24, 2018 | 101.16 | 101.16 | 99.96 | 100.14 | 86,587 | -0.88(-0.87%) |
Jan 23, 2018 | 100.89 | 101.53 | 100.49 | 101.02 | 91,220 | +0.07(+0.07%) |
Jan 22, 2018 | 99.81 | 101.47 | 99.48 | 100.95 | 109,938 | +1.56(+1.57%) |
Jan 19, 2018 | 98.17 | 99.40 | 97.82 | 99.39 | 132,934 | +1.04(+1.06%) |
Jan 18, 2018 | 100.18 | 100.85 | 98.19 | 98.35 | 173,496 | -2.23(-2.21%) |
Jan 17, 2018 | 98.82 | 100.85 | 98.62 | 100.58 | 190,639 | +1.88(+1.91%) |
Jan 16, 2018 | 97.36 | 98.96 | 97.36 | 98.69 | 132,282 | +1.80(+1.86%) |
Jan 12, 2018 | 96.89 | 96.89 | 96.89 | 0 | -0.55(-0.56%) | |
Jan 11, 2018 | 97.53 | 97.98 | 96.53 | 97.44 | 94,973 | -0.15(-0.15%) |
Jan 10, 2018 | 98.68 | 98.72 | 96.88 | 97.59 | 96,046 | -1.63(-1.65%) |
Jan 09, 2018 | 100.18 | 100.82 | 99.23 | 99.23 | 58,575 | -0.99(-0.99%) |
Jan 08, 2018 | 100.66 | 100.90 | 99.56 | 100.22 | 82,778 | -0.68(-0.67%) |
Jan 05, 2018 | 100.29 | 101.22 | 99.50 | 100.89 | 96,048 | +0.71(+0.71%) |
Jan 04, 2018 | 101.95 | 102.17 | 100.18 | 100.18 | 68,785 | -1.98(-1.93%) |
Jan 03, 2018 | 103.14 | 103.57 | 101.83 | 102.16 | 118,595 | -1.32(-1.27%) |
Jan 02, 2018 | 104.16 | 104.44 | 102.96 | 103.48 | 90,479 | -0.78(-0.75%) |
Dec 29, 2017 | 104.26 | 104.26 | 104.26 | 0 | -0.15(-0.14%) | |
Dec 28, 2017 | 103.34 | 104.47 | 103.24 | 104.41 | 92,381 | +0.92(+0.89%) |
Dec 27, 2017 | 103.01 | 104.08 | 102.75 | 103.49 | 44,201 | +0.57(+0.55%) |
Dec 26, 2017 | 102.61 | 103.70 | 102.56 | 102.93 | 30,874 | +0.06(+0.06%) |
Dec 22, 2017 | 102.08 | 103.51 | 101.88 | 102.87 | 78,145 | +0.81(+0.79%) |
Dec 21, 2017 | 102.67 | 103.28 | 101.91 | 102.06 | 92,653 | -0.38(-0.37%) |
Dec 20, 2017 | 104.15 | 104.75 | 102.31 | 102.44 | 118,770 | -1.92(-1.84%) |
Dec 19, 2017 | 108.03 | 108.36 | 104.33 | 104.36 | 98,961 | -3.85(-3.56%) |
Dec 18, 2017 | 107.40 | 109.24 | 107.40 | 108.21 | 70,635 | +1.03(+0.96%) |
Dec 15, 2017 | 106.05 | 108.12 | 105.93 | 107.19 | 219,627 | +0.83(+0.78%) |
Dec 14, 2017 | 106.89 | 107.51 | 105.86 | 106.35 | 202,843 | -0.53(-0.50%) |
Dec 13, 2017 | 107.08 | 107.73 | 106.51 | 106.89 | 78,393 | -0.17(-0.16%) |
Dec 12, 2017 | 107.15 | 107.85 | 106.65 | 107.06 | 63,668 | -0.22(-0.21%) |
Dec 11, 2017 | 107.55 | 108.06 | 106.95 | 107.28 | 82,491 | -0.23(-0.22%) |
Dec 08, 2017 | 107.25 | 108.36 | 106.74 | 107.52 | 60,822 | +0.00(+0.00%) |
Dec 07, 2017 | 105.85 | 107.48 | 105.73 | 68,218 | +0.00(+0.00%) | |
Dec 06, 2017 | 106.28 | 106.78 | 105.38 | 105.70 | 90,420 | -0.60(-0.56%) |
Dec 05, 2017 | 108.46 | 109.35 | 106.27 | 106.29 | 93,111 | -2.40(-2.21%) |
Dec 04, 2017 | 110.14 | 110.14 | 108.49 | 108.69 | 72,919 | -1.02(-0.93%) |
Dec 01, 2017 | 109.68 | 110.19 | 107.60 | 109.71 | 87,818 | -0.05(-0.05%) |
Nov 30, 2017 | 109.82 | 109.89 | 108.88 | 109.76 | 109,852 | +0.25(+0.23%) |
Nov 29, 2017 | 110.49 | 110.49 | 109.04 | 109.51 | 105,249 | -0.77(-0.70%) |
Nov 28, 2017 | 111.57 | 111.65 | 109.96 | 110.28 | 102,220 | -1.05(-0.94%) |
Nov 27, 2017 | 111.57 | 112.15 | 111.10 | 111.33 | 66,796 | +0.02(+0.01%) |
Nov 24, 2017 | 111.22 | 111.65 | 110.80 | 111.32 | 34,661 | +0.37(+0.34%) |
Nov 22, 2017 | 113.76 | 113.76 | 110.92 | 110.94 | 92,243 | -2.85(-2.50%) |
Nov 21, 2017 | 110.97 | 113.81 | 110.55 | 113.79 | 175,223 | +3.05(+2.75%) |
Nov 20, 2017 | 110.85 | 111.62 | 110.59 | 110.75 | 79,868 | +0.09(+0.08%) |
Nov 17, 2017 | 111.19 | 112.00 | 110.14 | 110.66 | 134,074 | -0.99(-0.88%) |
Nov 16, 2017 | 109.79 | 111.82 | 109.65 | 111.64 | 153,097 | +2.00(+1.83%) |
Nov 15, 2017 | 111.35 | 111.76 | 109.56 | 109.64 | 113,685 | -2.06(-1.85%) |
Nov 14, 2017 | 111.48 | 112.44 | 111.32 | 111.70 | 182,387 | -0.07(-0.07%) |
Nov 13, 2017 | 110.80 | 112.32 | 110.80 | 111.77 | 146,511 | +1.14(+1.03%) |
Nov 10, 2017 | 110.87 | 111.48 | 110.54 | 110.63 | 132,953 | -0.39(-0.35%) |
Nov 09, 2017 | 111.82 | 112.38 | 110.86 | 111.02 | 69,395 | -1.33(-1.19%) |
Nov 08, 2017 | 110.67 | 112.59 | 110.67 | 112.35 | 133,596 | +1.21(+1.09%) |
Nov 07, 2017 | 111.49 | 112.03 | 110.80 | 111.14 | 134,389 | -0.28(-0.25%) |
Nov 06, 2017 | 110.86 | 111.77 | 110.71 | 111.42 | 73,093 | +0.55(+0.50%) |
Nov 03, 2017 | 110.02 | 112.02 | 110.02 | 110.87 | 182,143 | -0.12(-0.10%) |
Nov 02, 2017 | 111.01 | 111.35 | 110.38 | 110.99 | 102,554 | -0.03(-0.03%) |
Nov 01, 2017 | 110.01 | 111.55 | 109.84 | 111.02 | 82,793 | +1.45(+1.32%) |
Oct 31, 2017 | 108.97 | 110.26 | 108.51 | 109.57 | 131,107 | +1.03(+0.95%) |
Oct 30, 2017 | 111.38 | 111.38 | 108.33 | 108.54 | 124,491 | -2.87(-2.57%) |
Oct 27, 2017 | 110.42 | 111.91 | 110.23 | 111.41 | 70,770 | +1.18(+1.07%) |
Oct 26, 2017 | 110.81 | 111.57 | 109.81 | 110.23 | 80,204 | -0.57(-0.52%) |
Oct 25, 2017 | 109.72 | 111.98 | 109.02 | 110.80 | 105,007 | +0.78(+0.71%) |
Oct 24, 2017 | 111.23 | 112.57 | 110.03 | 110.03 | 151,012 | -1.10(-0.99%) |
Oct 23, 2017 | 111.27 | 111.62 | 110.00 | 111.13 | 67,584 | -0.03(-0.03%) |
Oct 20, 2017 | 111.97 | 111.97 | 110.51 | 111.16 | 80,273 | -0.41(-0.37%) |
Oct 19, 2017 | 112.05 | 112.05 | 111.05 | 111.57 | 83,263 | -0.58(-0.52%) |
Oct 18, 2017 | 111.76 | 112.63 | 111.05 | 112.15 | 138,047 | +0.42(+0.38%) |
Oct 17, 2017 | 112.50 | 112.90 | 111.57 | 111.73 | 92,663 | -0.80(-0.71%) |
Oct 16, 2017 | 112.19 | 112.94 | 111.77 | 112.53 | 71,935 | +0.38(+0.34%) |
Oct 13, 2017 | 113.05 | 113.18 | 112.04 | 112.15 | 172,502 | -0.69(-0.61%) |
Oct 12, 2017 | 112.06 | 113.05 | 112.06 | 112.83 | 97,974 | +0.66(+0.59%) |
Oct 11, 2017 | 112.07 | 112.97 | 112.00 | 112.17 | 103,453 | +0.14(+0.13%) |
Oct 10, 2017 | 112.85 | 113.70 | 111.63 | 112.03 | 117,267 | -0.50(-0.44%) |
Oct 09, 2017 | 111.77 | 112.64 | 111.77 | 112.53 | 59,465 | +0.74(+0.66%) |
Oct 06, 2017 | 112.12 | 112.12 | 110.75 | 111.79 | 92,429 | -0.59(-0.52%) |
Oct 05, 2017 | 112.59 | 113.36 | 111.38 | 112.38 | 102,906 | +0.02(+0.02%) |
Oct 04, 2017 | 112.56 | 112.70 | 111.67 | 112.36 | 79,147 | -0.22(-0.20%) |
Oct 03, 2017 | 112.23 | 112.70 | 111.63 | 112.58 | 110,279 | +0.19(+0.17%) |
Oct 02, 2017 | 110.72 | 112.68 | 109.98 | 112.39 | 112,228 | +1.86(+1.68%) |
Sep 29, 2017 | 110.41 | 110.83 | 109.90 | 110.54 | 176,023 | +0.08(+0.07%) |
Sep 28, 2017 | 110.56 | 111.52 | 110.04 | 110.46 | 153,534 | -0.03(-0.03%) |
Sep 27, 2017 | 111.12 | 111.12 | 109.48 | 110.49 | 167,968 | -0.65(-0.58%) |
Sep 26, 2017 | 112.36 | 113.25 | 111.09 | 111.14 | 96,950 | -0.97(-0.86%) |
Sep 25, 2017 | 111.33 | 113.51 | 111.17 | 112.10 | 150,890 | +0.78(+0.70%) |
Sep 22, 2017 | 113.36 | 113.66 | 111.30 | 111.33 | 74,945 | -1.75(-1.55%) |
Sep 21, 2017 | 113.37 | 113.93 | 112.96 | 113.07 | 84,271 | -0.18(-0.16%) |
Sep 20, 2017 | 113.22 | 113.69 | 112.74 | 113.25 | 92,737 | +0.20(+0.18%) |
Sep 19, 2017 | 112.46 | 113.06 | 111.53 | 113.06 | 208,418 | +0.96(+0.86%) |
Sep 18, 2017 | 111.95 | 112.19 | 111.14 | 112.10 | 59,249 | +0.27(+0.24%) |
Sep 15, 2017 | 112.00 | 112.02 | 110.59 | 111.82 | 146,831 | +0.14(+0.13%) |
Sep 14, 2017 | 110.55 | 112.36 | 109.72 | 111.68 | 91,696 | +1.56(+1.42%) |
Sep 13, 2017 | 110.46 | 111.00 | 109.75 | 110.12 | 65,926 | -0.74(-0.66%) |
Sep 12, 2017 | 112.62 | 112.69 | 110.28 | 110.85 | 80,320 | -1.86(-1.65%) |
Sep 11, 2017 | 111.61 | 112.92 | 111.61 | 112.72 | 115,512 | +1.30(+1.17%) |
Sep 08, 2017 | 110.65 | 111.81 | 110.06 | 111.42 | 57,243 | +0.72(+0.65%) |
Sep 07, 2017 | 110.70 | 111.43 | 110.18 | 110.69 | 79,573 | +0.18(+0.16%) |
Sep 06, 2017 | 110.93 | 111.66 | 110.21 | 110.51 | 62,948 | -0.03(-0.03%) |
Sep 05, 2017 | 112.13 | 113.01 | 110.47 | 110.55 | 102,830 | -1.37(-1.23%) |
Sep 01, 2017 | 111.40 | 111.75 | 111.15 | 111.92 | 85,069 | +0.74(+0.67%) |
Aug 31, 2017 | 110.32 | 111.40 | 110.00 | 111.18 | 94,397 | +0.81(+0.74%) |
Aug 30, 2017 | 109.42 | 110.64 | 108.75 | 110.36 | 60,107 | +0.91(+0.84%) |
Aug 29, 2017 | 109.47 | 110.18 | 109.21 | 109.45 | 59,880 | -0.28(-0.26%) |
Aug 28, 2017 | 109.70 | 110.42 | 108.75 | 109.73 | 85,713 | +0.25(+0.23%) |
Aug 25, 2017 | 109.43 | 110.03 | 109.14 | 109.48 | 39,966 | +0.30(+0.28%) |
Aug 24, 2017 | 110.22 | 110.78 | 108.99 | 109.18 | 86,850 | -0.95(-0.87%) |
Aug 23, 2017 | 109.06 | 110.73 | 108.71 | 110.13 | 76,569 | +1.05(+0.97%) |
Aug 22, 2017 | 109.20 | 109.53 | 108.50 | 109.08 | 64,276 | +0.10(+0.09%) |
Aug 21, 2017 | 107.85 | 109.26 | 107.27 | 108.98 | 55,742 | +1.22(+1.13%) |
Aug 18, 2017 | 107.61 | 108.29 | 106.97 | 107.76 | 93,681 | -0.63(-0.58%) |
Aug 17, 2017 | 108.85 | 109.19 | 108.06 | 108.39 | 79,780 | -0.60(-0.55%) |
Aug 16, 2017 | 109.18 | 109.74 | 108.38 | 108.99 | 86,798 | +0.44(+0.40%) |
Aug 15, 2017 | 109.54 | 109.54 | 108.07 | 108.55 | 83,280 | -1.31(-1.19%) |
Aug 14, 2017 | 109.05 | 109.87 | 107.85 | 109.86 | 62,882 | +2.39(+2.22%) |
Aug 11, 2017 | 108.73 | 108.73 | 106.35 | 107.47 | 79,111 | -0.95(-0.87%) |
Aug 10, 2017 | 107.53 | 109.07 | 106.99 | 108.42 | 146,714 | +0.54(+0.50%) |
Aug 09, 2017 | 108.50 | 108.50 | 107.35 | 107.88 | 86,499 | -0.46(-0.42%) |
Aug 08, 2017 | 108.07 | 108.88 | 107.85 | 108.34 | 101,834 | -0.40(-0.37%) |
Aug 07, 2017 | 109.30 | 109.30 | 107.17 | 108.74 | 65,673 | -0.60(-0.55%) |
Aug 04, 2017 | 109.79 | 110.47 | 108.98 | 109.34 | 90,831 | -0.42(-0.38%) |
Aug 03, 2017 | 110.73 | 111.48 | 109.61 | 109.76 | 103,843 | -1.18(-1.07%) |
Aug 02, 2017 | 111.53 | 112.03 | 110.46 | 110.95 | 81,885 | -0.91(-0.81%) |
Aug 01, 2017 | 110.64 | 112.13 | 110.22 | 111.85 | 109,974 | +1.21(+1.09%) |
Jul 31, 2017 | 109.86 | 110.69 | 108.88 | 110.64 | 113,317 | +1.16(+1.06%) |
Jul 28, 2017 | 108.59 | 109.59 | 107.85 | 109.48 | 105,498 | +0.77(+0.70%) |
Jul 27, 2017 | 107.75 | 109.43 | 107.14 | 108.72 | 129,418 | +1.09(+1.01%) |
Jul 26, 2017 | 105.64 | 108.48 | 104.67 | 107.63 | 146,659 | +1.23(+1.16%) |
Jul 25, 2017 | 105.81 | 106.69 | 104.60 | 106.40 | 87,364 | +0.48(+0.45%) |
Jul 24, 2017 | 106.42 | 106.97 | 105.78 | 105.92 | 135,225 | -0.66(-0.62%) |
Jul 21, 2017 | 107.43 | 107.43 | 105.47 | 106.58 | 109,535 | +0.29(+0.27%) |
Jul 20, 2017 | 107.36 | 107.68 | 105.99 | 106.29 | 131,772 | -0.90(-0.84%) |
Jul 19, 2017 | 107.06 | 107.89 | 106.56 | 107.19 | 210,420 | +0.34(+0.32%) |
Jul 18, 2017 | 107.02 | 107.74 | 106.56 | 106.84 | 262,634 | -0.67(-0.62%) |
Jul 17, 2017 | 106.93 | 107.85 | 106.44 | 107.51 | 175,615 | +0.62(+0.58%) |
Jul 14, 2017 | 107.11 | 107.94 | 106.79 | 106.88 | 129,503 | +0.12(+0.12%) |
Jul 13, 2017 | 106.87 | 107.78 | 106.05 | 106.76 | 85,841 | -0.63(-0.58%) |
Jul 12, 2017 | 106.63 | 107.88 | 104.45 | 107.39 | 114,258 | +1.24(+1.17%) |
Jul 11, 2017 | 106.50 | 107.43 | 104.67 | 106.14 | 120,645 | -0.36(-0.34%) |
Jul 10, 2017 | 106.81 | 107.51 | 104.98 | 106.50 | 143,736 | -0.27(-0.25%) |
Jul 07, 2017 | 106.24 | 106.98 | 106.13 | 106.78 | 106,538 | +1.04(+0.98%) |
Jul 06, 2017 | 107.31 | 109.47 | 105.40 | 105.74 | 109,286 | -1.97(-1.83%) |
Jul 05, 2017 | 108.99 | 109.59 | 107.18 | 107.71 | 107,113 | -1.55(-1.42%) |
Jul 03, 2017 | 109.15 | 109.57 | 107.64 | 109.25 | 85,437 | +0.31(+0.29%) |
Jun 30, 2017 | 108.91 | 110.31 | 108.47 | 108.94 | 85,072 | +0.45(+0.42%) |
Jun 29, 2017 | 108.60 | 108.82 | 107.20 | 108.49 | 137,049 | -0.38(-0.35%) |
Jun 28, 2017 | 107.88 | 108.88 | 107.40 | 108.87 | 142,194 | +1.23(+1.15%) |
Jun 27, 2017 | 109.03 | 109.33 | 107.40 | 107.63 | 117,639 | -1.53(-1.40%) |
Jun 26, 2017 | 109.06 | 109.37 | 108.07 | 109.16 | 77,560 | +0.43(+0.39%) |
Jun 23, 2017 | 108.74 | 110.08 | 108.47 | 108.73 | 145,349 | +0.02(+0.02%) |
Jun 22, 2017 | 109.55 | 110.15 | 108.37 | 108.71 | 152,365 | -1.14(-1.04%) |
Jun 21, 2017 | 108.21 | 110.55 | 107.48 | 109.85 | 239,820 | +1.81(+1.68%) |
Jun 20, 2017 | 108.42 | 109.26 | 106.86 | 108.04 | 110,906 | -0.50(-0.46%) |
Jun 19, 2017 | 108.96 | 109.73 | 108.20 | 108.55 | 76,626 | -0.07(-0.07%) |
Jun 16, 2017 | 108.92 | 109.43 | 108.10 | 108.62 | 210,174 | -0.87(-0.80%) |
Jun 15, 2017 | 108.36 | 109.89 | 108.33 | 109.49 | 97,813 | +0.60(+0.55%) |
Jun 14, 2017 | 109.01 | 110.67 | 107.99 | 108.89 | 150,717 | +0.23(+0.21%) |
Jun 13, 2017 | 108.01 | 108.84 | 105.93 | 108.66 | 158,047 | +0.57(+0.52%) |
Jun 12, 2017 | 107.38 | 108.85 | 107.38 | 108.09 | 136,691 | +0.61(+0.57%) |
Jun 09, 2017 | 105.06 | 108.01 | 103.77 | 107.48 | 176,911 | +2.09(+1.99%) |
Jun 08, 2017 | 105.54 | 105.54 | 104.23 | 105.39 | 111,173 | -0.27(-0.25%) |
Jun 07, 2017 | 105.67 | 106.14 | 105.20 | 105.66 | 92,984 | +0.03(+0.03%) |
Jun 06, 2017 | 105.23 | 106.44 | 104.23 | 105.63 | 120,959 | +0.16(+0.16%) |
Jun 05, 2017 | 105.74 | 106.56 | 105.07 | 105.46 | 123,835 | -0.71(-0.67%) |
Jun 02, 2017 | 105.02 | 106.94 | 105.02 | 106.18 | 181,768 | +1.49(+1.42%) |
Jun 01, 2017 | 103.17 | 105.16 | 102.36 | 104.69 | 163,645 | +1.45(+1.40%) |
May 31, 2017 | 101.95 | 103.36 | 101.30 | 103.24 | 177,402 | +1.62(+1.59%) |
May 30, 2017 | 101.92 | 102.18 | 101.11 | 101.62 | 50,194 | -0.28(-0.27%) |
May 26, 2017 | 102.13 | 102.13 | 101.17 | 101.90 | 47,040 | -0.12(-0.12%) |
May 25, 2017 | 102.20 | 102.50 | 101.00 | 102.02 | 50,150 | -0.02(-0.02%) |
May 24, 2017 | 101.78 | 102.77 | 101.65 | 102.05 | 58,351 | +0.44(+0.44%) |
May 23, 2017 | 100.77 | 102.46 | 100.77 | 101.61 | 71,698 | +1.03(+1.02%) |
May 22, 2017 | 99.95 | 100.93 | 99.95 | 100.58 | 74,255 | +0.59(+0.59%) |
May 19, 2017 | 99.41 | 100.76 | 98.92 | 99.99 | 111,935 | +0.78(+0.79%) |
May 18, 2017 | 99.36 | 99.60 | 98.55 | 99.20 | 143,199 | +0.29(+0.30%) |
May 17, 2017 | 98.51 | 99.75 | 98.51 | 98.91 | 161,228 | -0.11(-0.11%) |
May 16, 2017 | 99.65 | 99.65 | 98.38 | 99.01 | 116,128 | -0.50(-0.50%) |
May 15, 2017 | 99.10 | 100.62 | 99.10 | 99.51 | 61,956 | +0.38(+0.39%) |
May 12, 2017 | 99.50 | 100.23 | 98.84 | 99.13 | 82,480 | -0.58(-0.58%) |
May 11, 2017 | 100.94 | 100.94 | 98.78 | 99.71 | 120,622 | -1.44(-1.42%) |
May 10, 2017 | 100.38 | 101.80 | 100.05 | 101.15 | 127,867 | +0.77(+0.77%) |
May 09, 2017 | 99.90 | 100.46 | 99.55 | 100.38 | 189,217 | +0.25(+0.25%) |
May 08, 2017 | 99.76 | 100.58 | 99.53 | 100.13 | 72,792 | +0.39(+0.39%) |
May 05, 2017 | 98.91 | 99.94 | 98.89 | 99.73 | 65,464 | +1.03(+1.04%) |
May 04, 2017 | 99.01 | 99.43 | 97.44 | 98.70 | 92,801 | -0.50(-0.50%) |
May 03, 2017 | 100.31 | 100.31 | 98.68 | 99.20 | 98,698 | -1.00(-1.00%) |
May 02, 2017 | 100.36 | 100.98 | 98.82 | 100.20 | 124,814 | -0.10(-0.10%) |
May 01, 2017 | 99.60 | 100.56 | 99.18 | 100.30 | 87,163 | +0.93(+0.94%) |
Apr 28, 2017 | 99.83 | 99.83 | 98.71 | 99.37 | 94,906 | -0.54(-0.54%) |
Apr 27, 2017 | 100.06 | 101.34 | 99.50 | 99.90 | 140,103 | -0.33(-0.33%) |
Apr 26, 2017 | 100.56 | 102.86 | 99.68 | 100.23 | 391,650 | +0.84(+0.85%) |
Apr 25, 2017 | 99.28 | 99.81 | 98.00 | 99.39 | 60,074 | +0.42(+0.42%) |
Apr 24, 2017 | 100.54 | 101.34 | 97.66 | 98.97 | 108,082 | -0.61(-0.62%) |
Apr 21, 2017 | 99.17 | 99.90 | 98.30 | 99.59 | 111,337 | +0.49(+0.49%) |
Apr 20, 2017 | 98.69 | 99.27 | 97.46 | 99.10 | 102,066 | +0.61(+0.62%) |
Apr 19, 2017 | 98.74 | 99.33 | 98.10 | 98.48 | 133,623 | -0.02(-0.02%) |
Apr 18, 2017 | 98.59 | 99.14 | 98.08 | 98.51 | 98,052 | -0.07(-0.07%) |
Apr 17, 2017 | 97.23 | 98.61 | 97.23 | 98.58 | 74,209 | +1.39(+1.43%) |
Apr 13, 2017 | 97.96 | 98.88 | 97.18 | 97.19 | 97,042 | -0.87(-0.89%) |
Apr 12, 2017 | 98.27 | 99.14 | 97.88 | 98.07 | 99,794 | -0.42(-0.42%) |
Apr 11, 2017 | 97.97 | 98.65 | 97.47 | 98.48 | 113,765 | +0.52(+0.53%) |
Apr 10, 2017 | 97.89 | 98.36 | 97.26 | 97.97 | 92,717 | +0.43(+0.44%) |
Apr 07, 2017 | 96.71 | 97.98 | 94.98 | 97.54 | 117,492 | +0.84(+0.87%) |
Apr 06, 2017 | 96.09 | 96.87 | 95.65 | 96.70 | 130,690 | +0.53(+0.55%) |
Apr 05, 2017 | 95.20 | 96.41 | 94.58 | 96.17 | 176,753 | +1.20(+1.27%) |
Apr 04, 2017 | 94.02 | 95.05 | 93.64 | 94.97 | 130,911 | +0.80(+0.85%) |