Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 112.17 | 113.19 | 110.89 | 111.13 | 948,924 | -1.03(-0.92%) |
Apr 27, 2018 | 110.80 | 112.32 | 110.17 | 112.16 | 515,077 | +1.20(+1.08%) |
Apr 26, 2018 | 111.45 | 112.08 | 108.58 | 110.96 | 1,218,516 | -0.50(-0.45%) |
Apr 25, 2018 | 111.71 | 113.43 | 111.03 | 111.46 | 1,099,104 | -0.60(-0.53%) |
Apr 24, 2018 | 114.63 | 115.20 | 111.49 | 112.06 | 1,414,655 | -1.81(-1.59%) |
Apr 23, 2018 | 113.07 | 114.32 | 112.77 | 113.86 | 809,897 | +0.69(+0.61%) |
Apr 20, 2018 | 114.61 | 115.51 | 112.89 | 113.17 | 952,363 | -1.59(-1.39%) |
Apr 19, 2018 | 114.83 | 115.63 | 113.58 | 114.76 | 785,979 | -0.07(-0.06%) |
Apr 18, 2018 | 113.34 | 115.24 | 113.33 | 114.83 | 1,100,018 | +2.05(+1.82%) |
Apr 17, 2018 | 114.64 | 114.71 | 110.25 | 112.78 | 1,553,744 | -0.55(-0.48%) |
Apr 16, 2018 | 113.30 | 115.15 | 108.83 | 113.33 | 2,443,882 | +6.61(+6.19%) |
Apr 13, 2018 | 108.24 | 108.72 | 106.24 | 106.72 | 1,538,693 | -1.34(-1.24%) |
Apr 12, 2018 | 106.00 | 108.52 | 105.98 | 108.05 | 1,233,667 | +1.03(+0.96%) |
Apr 11, 2018 | 104.94 | 107.45 | 104.73 | 107.02 | 1,463,034 | +1.57(+1.49%) |
Apr 10, 2018 | 103.34 | 105.91 | 102.84 | 105.45 | 1,197,044 | +2.10(+2.03%) |
Apr 09, 2018 | 104.83 | 105.82 | 103.24 | 103.35 | 986,819 | -0.68(-0.66%) |
Apr 06, 2018 | 106.61 | 107.17 | 102.64 | 104.03 | 1,494,143 | -3.66(-3.40%) |
Apr 05, 2018 | 109.83 | 110.14 | 106.49 | 107.69 | 1,510,528 | -1.49(-1.37%) |
Apr 04, 2018 | 109.29 | 109.66 | 107.05 | 109.19 | 2,030,526 | -1.69(-1.53%) |
Apr 03, 2018 | 110.72 | 113.07 | 110.25 | 110.88 | 1,447,737 | +1.71(+1.57%) |
Apr 02, 2018 | 111.92 | 113.12 | 108.39 | 109.17 | 1,165,227 | -1.69(-1.53%) |
Mar 29, 2018 | 110.86 | 110.86 | 110.86 | 0 | +2.11(+1.94%) | |
Mar 28, 2018 | 108.83 | 110.42 | 106.51 | 108.75 | 1,120,179 | -0.04(-0.03%) |
Mar 27, 2018 | 114.10 | 115.75 | 108.54 | 108.79 | 1,165,921 | -4.94(-4.34%) |
Mar 26, 2018 | 113.34 | 114.03 | 111.53 | 113.73 | 957,120 | +2.06(+1.85%) |
Mar 23, 2018 | 112.27 | 113.10 | 110.56 | 111.67 | 1,277,165 | -0.78(-0.69%) |
Mar 22, 2018 | 113.55 | 114.17 | 112.11 | 112.44 | 939,927 | -1.68(-1.47%) |
Mar 21, 2018 | 114.44 | 115.64 | 114.07 | 114.12 | 583,255 | -0.17(-0.15%) |
Mar 20, 2018 | 114.55 | 115.71 | 114.03 | 114.29 | 570,002 | +0.55(+0.48%) |
Mar 19, 2018 | 113.70 | 114.42 | 112.46 | 113.74 | 689,962 | -0.10(-0.09%) |
Mar 16, 2018 | 113.45 | 114.43 | 112.83 | 113.84 | 1,064,064 | +0.50(+0.44%) |
Mar 15, 2018 | 113.37 | 114.32 | 112.25 | 113.34 | 487,455 | -0.04(-0.03%) |
Mar 14, 2018 | 116.01 | 116.01 | 113.20 | 113.38 | 545,733 | -2.06(-1.79%) |
Mar 13, 2018 | 114.69 | 116.14 | 114.63 | 115.44 | 861,091 | +1.11(+0.97%) |
Mar 12, 2018 | 115.48 | 115.97 | 113.73 | 114.34 | 458,197 | -0.93(-0.81%) |
Mar 09, 2018 | 113.18 | 115.36 | 112.68 | 115.27 | 953,230 | +2.93(+2.61%) |
Mar 08, 2018 | 112.67 | 112.67 | 110.86 | 112.33 | 775,533 | -0.19(-0.17%) |
Mar 07, 2018 | 111.53 | 113.13 | 110.87 | 112.52 | 683,953 | +0.31(+0.28%) |
Mar 06, 2018 | 111.58 | 112.66 | 110.76 | 112.21 | 796,319 | +1.10(+0.99%) |
Mar 05, 2018 | 112.93 | 113.15 | 110.66 | 111.11 | 1,359,476 | -2.76(-2.43%) |
Mar 02, 2018 | 111.88 | 114.38 | 108.83 | 113.87 | 1,226,592 | +1.69(+1.51%) |
Mar 01, 2018 | 112.17 | 113.72 | 111.41 | 112.18 | 1,096,124 | -0.03(-0.02%) |
Feb 28, 2018 | 114.41 | 114.69 | 112.16 | 112.21 | 718,970 | -1.94(-1.70%) |
Feb 27, 2018 | 116.56 | 117.50 | 114.12 | 114.15 | 562,926 | -2.42(-2.08%) |
Feb 26, 2018 | 115.25 | 116.81 | 114.03 | 116.57 | 603,191 | +1.96(+1.71%) |
Feb 23, 2018 | 114.07 | 114.67 | 112.61 | 114.61 | 577,892 | +1.32(+1.17%) |
Feb 22, 2018 | 113.11 | 115.25 | 112.54 | 113.29 | 863,968 | +0.67(+0.60%) |
Feb 21, 2018 | 112.14 | 114.51 | 111.78 | 112.61 | 745,230 | +0.76(+0.68%) |
Feb 20, 2018 | 113.42 | 113.81 | 111.14 | 111.86 | 1,028,111 | -2.25(-1.97%) |
Feb 16, 2018 | 114.11 | 114.11 | 114.11 | 0 | -0.14(-0.12%) | |
Feb 15, 2018 | 114.37 | 114.71 | 111.70 | 114.25 | 971,547 | +0.69(+0.61%) |
Feb 14, 2018 | 111.31 | 113.87 | 110.63 | 113.56 | 987,153 | +1.58(+1.41%) |
Feb 13, 2018 | 108.98 | 112.90 | 108.48 | 111.98 | 995,151 | +2.32(+2.11%) |
Feb 12, 2018 | 109.32 | 110.91 | 108.18 | 109.66 | 875,197 | +0.73(+0.67%) |
Feb 09, 2018 | 109.16 | 110.36 | 106.73 | 108.93 | 1,893,615 | +0.28(+0.26%) |
Feb 08, 2018 | 111.20 | 111.78 | 108.16 | 108.65 | 1,756,878 | -2.74(-2.46%) |
Feb 07, 2018 | 109.42 | 110.72 | 109.39 | 111.39 | 1,435,456 | +1.91(+1.74%) |
Feb 06, 2018 | 106.80 | 109.88 | 105.23 | 109.49 | 1,846,207 | -0.38(-0.34%) |
Feb 05, 2018 | 111.10 | 111.56 | 108.14 | 109.86 | 1,711,992 | -1.74(-1.56%) |
Feb 02, 2018 | 113.24 | 114.07 | 111.20 | 111.60 | 1,962,874 | -2.47(-2.17%) |
Feb 01, 2018 | 113.34 | 115.13 | 113.03 | 114.08 | 875,569 | -0.04(-0.03%) |
Jan 31, 2018 | 114.84 | 116.22 | 113.96 | 114.11 | 1,027,927 | +0.10(+0.09%) |
Jan 30, 2018 | 114.59 | 115.09 | 113.58 | 114.01 | 810,047 | -0.98(-0.85%) |
Jan 29, 2018 | 115.50 | 117.54 | 113.58 | 114.99 | 1,159,413 | -3.09(-2.62%) |
Jan 26, 2018 | 117.90 | 118.57 | 116.60 | 118.08 | 659,807 | +0.98(+0.84%) |
Jan 25, 2018 | 118.98 | 119.22 | 116.58 | 117.10 | 861,940 | -1.57(-1.32%) |
Jan 24, 2018 | 118.71 | 119.46 | 117.66 | 118.67 | 1,071,866 | +0.06(+0.05%) |
Jan 23, 2018 | 118.36 | 119.04 | 117.94 | 118.61 | 1,054,073 | +0.19(+0.16%) |
Jan 22, 2018 | 116.74 | 118.53 | 115.51 | 118.42 | 1,238,977 | +1.68(+1.44%) |
Jan 19, 2018 | 115.48 | 116.98 | 114.61 | 116.74 | 1,395,829 | +2.04(+1.78%) |
Jan 18, 2018 | 115.39 | 110.67 | 114.70 | 1,567,614 | +0.76(+0.66%) | |
Jan 17, 2018 | 114.63 | 114.95 | 113.14 | 113.94 | 1,314,714 | +0.01(+0.01%) |
Jan 16, 2018 | 114.67 | 114.67 | 113.04 | 113.94 | 1,131,439 | -0.40(-0.35%) |
Jan 12, 2018 | 114.33 | 114.33 | 114.33 | 0 | +0.12(+0.11%) | |
Jan 11, 2018 | 110.84 | 114.45 | 110.26 | 114.21 | 993,876 | +0.77(+0.68%) |
Jan 10, 2018 | 113.66 | 113.95 | 112.75 | 113.43 | 942,008 | -0.19(-0.17%) |
Jan 09, 2018 | 111.82 | 113.84 | 111.76 | 113.62 | 1,001,498 | +2.15(+1.93%) |
Jan 08, 2018 | 109.69 | 111.60 | 109.67 | 111.47 | 877,537 | +1.66(+1.51%) |
Jan 05, 2018 | 111.10 | 111.48 | 108.92 | 109.81 | 1,520,725 | -0.58(-0.53%) |
Jan 04, 2018 | 110.66 | 111.50 | 109.01 | 110.39 | 1,395,516 | +0.02(+0.02%) |
Jan 03, 2018 | 109.86 | 111.49 | 109.50 | 110.37 | 1,037,834 | +0.74(+0.67%) |
Jan 02, 2018 | 109.52 | 109.96 | 108.36 | 109.64 | 914,477 | +1.05(+0.97%) |
Dec 29, 2017 | 108.59 | 108.59 | 108.59 | 0 | -0.25(-0.23%) | |
Dec 28, 2017 | 105.19 | 108.96 | 105.14 | 108.83 | 1,435,231 | -0.22(-0.20%) |
Dec 27, 2017 | 108.57 | 109.13 | 108.07 | 109.05 | 369,199 | +0.52(+0.48%) |
Dec 26, 2017 | 108.61 | 109.31 | 108.04 | 108.53 | 533,141 | +0.37(+0.34%) |
Dec 22, 2017 | 106.37 | 108.57 | 106.09 | 108.16 | 835,816 | +1.71(+1.61%) |
Dec 21, 2017 | 106.87 | 107.18 | 104.92 | 106.45 | 896,371 | -0.03(-0.03%) |
Dec 20, 2017 | 107.36 | 107.50 | 106.28 | 106.48 | 1,401,300 | +0.01(+0.01%) |
Dec 19, 2017 | 106.74 | 106.74 | 105.75 | 106.47 | 818,104 | -0.08(-0.08%) |
Dec 18, 2017 | 106.91 | 107.32 | 106.41 | 106.56 | 896,405 | +0.44(+0.41%) |
Dec 15, 2017 | 105.67 | 106.76 | 104.85 | 106.12 | 1,527,177 | +0.92(+0.88%) |
Dec 14, 2017 | 105.78 | 106.00 | 104.78 | 105.20 | 842,836 | -0.45(-0.43%) |
Dec 13, 2017 | 104.97 | 106.53 | 104.90 | 105.65 | 1,129,151 | +0.59(+0.57%) |
Dec 12, 2017 | 105.46 | 105.46 | 104.38 | 105.06 | 1,037,128 | -0.06(-0.05%) |
Dec 11, 2017 | 106.16 | 106.17 | 104.92 | 105.11 | 995,826 | -1.14(-1.08%) |
Dec 08, 2017 | 106.32 | 106.71 | 105.39 | 106.26 | 611,050 | +0.86(+0.82%) |
Dec 07, 2017 | 104.27 | 105.71 | 103.66 | 105.40 | 708,015 | +1.12(+1.08%) |
Dec 06, 2017 | 103.33 | 104.46 | 102.98 | 104.27 | 974,461 | +1.07(+1.03%) |
Dec 05, 2017 | 104.10 | 104.47 | 103.05 | 103.21 | 400,664 | -0.87(-0.83%) |
Dec 04, 2017 | 106.02 | 103.97 | 104.08 | 1,161,017 | +1.12(+1.09%) | |
Dec 01, 2017 | 104.66 | 105.23 | 101.78 | 102.95 | 1,141,621 | -2.01(-1.92%) |
Nov 30, 2017 | 102.85 | 105.67 | 102.15 | 104.96 | 1,254,664 | +2.36(+2.30%) |
Nov 29, 2017 | 100.08 | 102.66 | 99.66 | 102.60 | 977,148 | +2.47(+2.46%) |
Nov 28, 2017 | 98.54 | 100.16 | 97.57 | 100.14 | 809,244 | +2.26(+2.31%) |
Nov 27, 2017 | 98.49 | 98.93 | 97.51 | 97.88 | 492,735 | -0.49(-0.50%) |
Nov 24, 2017 | 98.22 | 99.14 | 98.18 | 98.37 | 218,684 | +0.14(+0.14%) |
Nov 22, 2017 | 97.62 | 98.72 | 97.43 | 98.23 | 502,036 | +0.75(+0.77%) |
Nov 21, 2017 | 96.60 | 97.64 | 95.87 | 97.48 | 816,272 | +1.42(+1.47%) |
Nov 20, 2017 | 95.71 | 96.32 | 95.18 | 96.07 | 379,471 | +0.26(+0.28%) |
Nov 17, 2017 | 97.96 | 98.49 | 95.36 | 95.80 | 1,058,686 | -1.45(-1.50%) |
Nov 16, 2017 | 96.22 | 97.46 | 95.59 | 97.26 | 844,681 | +1.36(+1.42%) |
Nov 15, 2017 | 96.66 | 97.18 | 95.53 | 95.90 | 716,114 | -0.88(-0.91%) |
Nov 14, 2017 | 96.35 | 97.01 | 96.00 | 96.77 | 898,063 | -0.10(-0.11%) |
Nov 13, 2017 | 96.26 | 97.31 | 95.83 | 96.88 | 972,338 | +0.69(+0.72%) |
Nov 10, 2017 | 96.36 | 96.59 | 95.59 | 96.19 | 772,623 | -0.14(-0.15%) |
Nov 09, 2017 | 98.30 | 98.30 | 95.26 | 96.33 | 1,329,045 | -2.23(-2.26%) |
Nov 08, 2017 | 100.49 | 100.49 | 97.31 | 98.56 | 1,532,787 | -2.16(-2.15%) |
Nov 07, 2017 | 101.56 | 102.33 | 100.26 | 100.72 | 1,029,739 | -1.12(-1.10%) |
Nov 06, 2017 | 101.02 | 102.59 | 100.39 | 101.85 | 879,097 | +0.59(+0.58%) |
Nov 03, 2017 | 101.21 | 102.38 | 100.28 | 101.26 | 779,477 | -0.15(-0.15%) |
Nov 02, 2017 | 100.30 | 101.45 | 99.68 | 101.41 | 557,066 | +1.35(+1.35%) |
Nov 01, 2017 | 100.59 | 101.49 | 99.90 | 100.06 | 681,912 | -0.20(-0.20%) |
Oct 31, 2017 | 99.29 | 100.40 | 98.03 | 100.26 | 1,268,251 | +1.06(+1.07%) |
Oct 30, 2017 | 102.41 | 102.41 | 98.96 | 99.19 | 1,193,943 | -4.10(-3.97%) |
Oct 27, 2017 | 102.47 | 103.35 | 102.16 | 103.29 | 674,205 | +0.69(+0.67%) |
Oct 26, 2017 | 100.18 | 103.11 | 100.09 | 102.61 | 658,248 | +2.50(+2.50%) |
Oct 25, 2017 | 100.08 | 100.51 | 99.56 | 100.11 | 965,897 | -0.08(-0.08%) |
Oct 24, 2017 | 101.25 | 102.03 | 100.00 | 100.18 | 962,009 | -1.04(-1.02%) |
Oct 23, 2017 | 102.25 | 102.47 | 100.44 | 101.22 | 681,212 | +0.78(+0.78%) |
Oct 20, 2017 | 99.19 | 101.31 | 98.55 | 100.44 | 1,153,351 | +1.69(+1.71%) |
Oct 19, 2017 | 97.99 | 98.97 | 97.48 | 98.75 | 701,202 | +0.32(+0.33%) |
Oct 18, 2017 | 96.61 | 99.02 | 96.61 | 98.43 | 983,669 | +1.90(+1.97%) |
Oct 17, 2017 | 95.63 | 96.70 | 95.39 | 96.53 | 985,777 | +0.74(+0.78%) |
Oct 16, 2017 | 97.49 | 97.49 | 94.47 | 95.78 | 1,910,487 | -2.23(-2.28%) |
Oct 13, 2017 | 101.33 | 102.48 | 97.74 | 98.02 | 2,092,897 | -4.09(-4.01%) |
Oct 12, 2017 | 99.70 | 102.17 | 99.51 | 102.11 | 1,333,004 | +2.52(+2.53%) |
Oct 11, 2017 | 100.14 | 100.33 | 99.05 | 99.59 | 670,938 | -0.46(-0.46%) |
Oct 10, 2017 | 99.98 | 100.19 | 99.32 | 100.05 | 749,241 | +0.25(+0.25%) |
Oct 09, 2017 | 100.53 | 100.76 | 99.03 | 99.81 | 783,005 | -0.77(-0.77%) |
Oct 06, 2017 | 100.67 | 101.76 | 100.20 | 100.58 | 777,222 | -0.13(-0.13%) |
Oct 05, 2017 | 102.08 | 102.45 | 100.35 | 100.71 | 1,173,153 | -1.69(-1.65%) |
Oct 04, 2017 | 102.51 | 103.15 | 102.10 | 102.40 | 1,392,042 | -0.39(-0.38%) |
Oct 03, 2017 | 103.22 | 104.14 | 102.30 | 102.78 | 761,593 | +0.08(+0.07%) |
Oct 02, 2017 | 105.02 | 105.53 | 101.32 | 102.71 | 1,243,321 | -1.97(-1.88%) |
Sep 29, 2017 | 104.69 | 105.17 | 103.44 | 104.68 | 1,327,003 | +2.06(+2.00%) |
Sep 28, 2017 | 102.57 | 103.23 | 102.28 | 102.62 | 601,781 | +0.02(+0.02%) |
Sep 27, 2017 | 101.12 | 102.92 | 100.86 | 102.61 | 1,339,981 | +1.70(+1.68%) |
Sep 26, 2017 | 99.04 | 101.20 | 98.56 | 100.91 | 1,067,033 | +2.03(+2.05%) |
Sep 25, 2017 | 99.39 | 99.78 | 98.32 | 98.88 | 813,666 | -0.77(-0.78%) |
Sep 22, 2017 | 98.76 | 99.82 | 98.63 | 99.66 | 542,060 | +1.02(+1.03%) |
Sep 21, 2017 | 98.55 | 99.63 | 98.06 | 98.64 | 835,880 | +0.39(+0.39%) |
Sep 20, 2017 | 96.98 | 98.29 | 96.64 | 98.25 | 1,291,583 | +1.50(+1.55%) |
Sep 19, 2017 | 96.91 | 97.49 | 96.56 | 96.75 | 582,223 | -0.08(-0.09%) |
Sep 18, 2017 | 95.74 | 96.97 | 95.65 | 96.84 | 799,027 | +1.12(+1.17%) |
Sep 15, 2017 | 94.26 | 95.86 | 93.92 | 95.72 | 1,154,469 | +1.64(+1.74%) |
Sep 14, 2017 | 94.42 | 94.97 | 93.61 | 94.08 | 1,402,797 | -0.72(-0.76%) |
Sep 13, 2017 | 95.39 | 95.39 | 93.97 | 94.79 | 576,910 | -0.94(-0.98%) |
Sep 12, 2017 | 96.15 | 95.28 | 95.74 | 563,560 | +0.08(+0.09%) | |
Sep 11, 2017 | 96.33 | 97.05 | 95.02 | 95.65 | 860,007 | -0.32(-0.33%) |
Sep 08, 2017 | 95.97 | 96.15 | 94.45 | 95.97 | 800,103 | +1.04(+1.09%) |
Sep 07, 2017 | 93.78 | 95.09 | 93.52 | 94.93 | 1,315,721 | +1.55(+1.67%) |
Sep 06, 2017 | 93.24 | 93.81 | 92.62 | 93.38 | 904,291 | +0.45(+0.49%) |
Sep 05, 2017 | 93.50 | 93.88 | 92.48 | 92.93 | 859,422 | -0.70(-0.74%) |
Sep 01, 2017 | 93.68 | 94.15 | 92.83 | 93.62 | 600,716 | +0.43(+0.47%) |
Aug 31, 2017 | 94.33 | 94.33 | 92.60 | 93.19 | 1,084,379 | -0.84(-0.89%) |
Aug 30, 2017 | 94.20 | 94.96 | 93.90 | 94.03 | 1,376,787 | -0.26(-0.28%) |
Aug 29, 2017 | 93.06 | 95.38 | 92.82 | 94.29 | 967,430 | +0.89(+0.95%) |
Aug 28, 2017 | 92.40 | 93.63 | 92.40 | 93.41 | 672,455 | +1.38(+1.50%) |
Aug 25, 2017 | 91.39 | 92.72 | 91.07 | 92.03 | 884,208 | +1.04(+1.14%) |
Aug 24, 2017 | 91.57 | 91.88 | 90.75 | 91.00 | 832,011 | -0.50(-0.55%) |
Aug 23, 2017 | 91.98 | 92.05 | 91.25 | 91.49 | 562,514 | -0.76(-0.83%) |
Aug 22, 2017 | 92.13 | 92.64 | 91.81 | 92.26 | 1,104,739 | +0.52(+0.56%) |
Aug 21, 2017 | 91.10 | 92.42 | 90.71 | 91.74 | 813,667 | +0.68(+0.75%) |
Aug 18, 2017 | 91.20 | 91.99 | 90.46 | 91.06 | 1,049,319 | -0.25(-0.27%) |
Aug 17, 2017 | 91.41 | 91.79 | 90.40 | 91.31 | 1,141,187 | -0.39(-0.42%) |
Aug 16, 2017 | 92.02 | 92.64 | 91.64 | 91.69 | 1,238,044 | -0.08(-0.08%) |
Aug 15, 2017 | 90.84 | 92.15 | 90.67 | 91.77 | 1,319,814 | +1.01(+1.11%) |
Aug 14, 2017 | 89.67 | 91.03 | 89.65 | 90.76 | 1,702,579 | +1.52(+1.70%) |
Aug 11, 2017 | 87.39 | 89.74 | 87.39 | 89.24 | 1,386,496 | +2.45(+2.82%) |
Aug 10, 2017 | 86.31 | 87.54 | 86.27 | 86.79 | 1,415,190 | -0.07(-0.08%) |
Aug 09, 2017 | 85.44 | 86.89 | 84.95 | 86.86 | 1,082,865 | +1.19(+1.39%) |
Aug 08, 2017 | 85.18 | 86.29 | 84.63 | 85.67 | 691,662 | +0.24(+0.28%) |
Aug 07, 2017 | 85.18 | 85.67 | 84.69 | 85.44 | 587,192 | +0.12(+0.14%) |
Aug 04, 2017 | 85.75 | 84.17 | 85.31 | 813,080 | +1.17(+1.39%) | |
Aug 03, 2017 | 84.14 | 84.67 | 83.79 | 84.14 | 893,754 | -0.11(-0.13%) |
Aug 02, 2017 | 83.74 | 84.70 | 83.67 | 84.26 | 588,673 | +0.12(+0.15%) |
Aug 01, 2017 | 85.97 | 85.97 | 83.50 | 84.14 | 804,508 | -1.13(-1.32%) |
Jul 31, 2017 | 85.05 | 85.56 | 84.79 | 85.26 | 689,175 | +0.32(+0.38%) |
Jul 28, 2017 | 85.25 | 86.11 | 84.93 | 84.94 | 758,412 | -0.45(-0.53%) |
Jul 27, 2017 | 87.58 | 87.79 | 84.66 | 85.39 | 1,146,862 | -2.58(-2.94%) |
Jul 26, 2017 | 87.87 | 88.21 | 87.30 | 87.98 | 776,239 | +0.23(+0.26%) |
Jul 25, 2017 | 86.76 | 88.40 | 86.63 | 87.75 | 1,033,014 | +1.71(+1.99%) |
Jul 24, 2017 | 85.85 | 86.20 | 85.08 | 86.04 | 764,275 | -0.02(-0.02%) |
Jul 21, 2017 | 85.82 | 86.63 | 85.08 | 86.06 | 1,162,531 | +0.03(+0.03%) |
Jul 20, 2017 | 86.19 | 85.24 | 86.03 | 564,300 | -0.16(-0.19%) | |
Jul 19, 2017 | 86.55 | 86.61 | 85.65 | 86.19 | 856,149 | -0.29(-0.34%) |
Jul 18, 2017 | 87.58 | 88.12 | 86.26 | 86.49 | 1,196,974 | -1.43(-1.63%) |
Jul 17, 2017 | 85.05 | 88.78 | 84.85 | 87.91 | 2,576,849 | +1.58(+1.83%) |
Jul 14, 2017 | 85.78 | 86.76 | 85.55 | 86.33 | 1,097,313 | +0.55(+0.65%) |
Jul 13, 2017 | 86.56 | 86.71 | 85.43 | 85.78 | 1,219,277 | -0.65(-0.75%) |
Jul 12, 2017 | 86.64 | 87.78 | 86.02 | 86.43 | 620,307 | +0.45(+0.52%) |
Jul 11, 2017 | 86.87 | 87.15 | 85.78 | 85.98 | 877,726 | -1.18(-1.36%) |
Jul 10, 2017 | 87.81 | 88.07 | 87.12 | 87.16 | 1,229,651 | -0.86(-0.98%) |
Jul 07, 2017 | 87.14 | 88.30 | 86.72 | 88.03 | 1,193,887 | +1.32(+1.52%) |
Jul 06, 2017 | 88.27 | 88.28 | 86.55 | 86.71 | 1,154,875 | -0.94(-1.07%) |
Jul 05, 2017 | 87.61 | 88.51 | 87.24 | 87.65 | 1,707,408 | +0.03(+0.03%) |
Jul 03, 2017 | 86.51 | 87.87 | 86.51 | 87.62 | 587,206 | +1.73(+2.01%) |
Jun 30, 2017 | 86.12 | 86.27 | 85.12 | 85.89 | 1,301,554 | +0.46(+0.54%) |
Jun 29, 2017 | 85.98 | 86.58 | 84.75 | 85.43 | 1,231,551 | -0.46(-0.54%) |
Jun 28, 2017 | 82.74 | 87.06 | 82.73 | 85.89 | 1,835,522 | +3.46(+4.20%) |
Jun 27, 2017 | 82.01 | 83.38 | 81.65 | 82.43 | 864,484 | +0.21(+0.25%) |
Jun 26, 2017 | 81.58 | 82.49 | 81.58 | 82.23 | 490,669 | +0.66(+0.81%) |
Jun 23, 2017 | 81.94 | 81.57 | 584,667 | +0.30(+0.37%) | ||
Jun 22, 2017 | 81.50 | 81.74 | 80.89 | 81.27 | 812,001 | -0.12(-0.15%) |
Jun 21, 2017 | 82.27 | 82.75 | 80.87 | 81.39 | 1,063,670 | -0.94(-1.14%) |
Jun 20, 2017 | 84.20 | 84.20 | 81.88 | 82.33 | 827,807 | -1.97(-2.34%) |
Jun 19, 2017 | 84.61 | 85.01 | 84.01 | 84.30 | 466,070 | +0.10(+0.12%) |
Jun 16, 2017 | 84.71 | 84.71 | 83.80 | 84.20 | 1,365,517 | -0.67(-0.79%) |
Jun 15, 2017 | 83.75 | 84.90 | 83.05 | 84.87 | 746,213 | +0.39(+0.47%) |
Jun 14, 2017 | 85.28 | 85.39 | 83.98 | 84.47 | 744,766 | -0.66(-0.77%) |
Jun 13, 2017 | 84.35 | 85.35 | 83.94 | 85.13 | 941,670 | +0.74(+0.88%) |
Jun 12, 2017 | 83.17 | 84.52 | 81.80 | 84.39 | 1,670,641 | +1.24(+1.49%) |
Jun 09, 2017 | 82.69 | 83.38 | 82.32 | 83.15 | 936,784 | +0.24(+0.29%) |
Jun 08, 2017 | 82.87 | 83.44 | 81.95 | 82.90 | 906,811 | +0.26(+0.32%) |
Jun 07, 2017 | 81.37 | 82.78 | 80.97 | 82.64 | 1,022,970 | +1.58(+1.95%) |
Jun 06, 2017 | 81.05 | 81.61 | 80.71 | 81.06 | 740,295 | -0.24(-0.30%) |
Jun 05, 2017 | 80.96 | 81.65 | 80.46 | 81.31 | 711,375 | +0.49(+0.60%) |
Jun 02, 2017 | 80.83 | 81.35 | 80.57 | 80.82 | 604,848 | -0.04(-0.05%) |
Jun 01, 2017 | 80.70 | 81.26 | 80.05 | 80.85 | 792,231 | +0.60(+0.75%) |
May 31, 2017 | 80.87 | 81.18 | 79.54 | 80.25 | 810,024 | -0.53(-0.65%) |
May 30, 2017 | 79.57 | 81.14 | 79.30 | 80.78 | 627,025 | +1.32(+1.66%) |
May 26, 2017 | 79.73 | 80.05 | 79.26 | 79.46 | 731,977 | -0.42(-0.53%) |
May 25, 2017 | 79.64 | 80.11 | 79.31 | 79.89 | 674,837 | +0.41(+0.52%) |
May 24, 2017 | 79.95 | 80.42 | 79.12 | 79.47 | 523,110 | -0.49(-0.61%) |
May 23, 2017 | 79.51 | 80.42 | 79.03 | 79.96 | 723,145 | +0.77(+0.97%) |
May 22, 2017 | 79.36 | 79.43 | 78.60 | 79.19 | 598,851 | +0.10(+0.13%) |
May 19, 2017 | 78.99 | 79.72 | 78.41 | 79.09 | 616,001 | +0.10(+0.13%) |
May 18, 2017 | 78.50 | 79.59 | 78.35 | 78.98 | 883,579 | +0.48(+0.61%) |
May 17, 2017 | 79.97 | 80.40 | 78.44 | 78.50 | 836,718 | -2.31(-2.86%) |
May 16, 2017 | 80.48 | 81.03 | 80.12 | 80.82 | 707,602 | +0.08(+0.09%) |
May 15, 2017 | 80.78 | 81.63 | 80.68 | 80.74 | 1,119,429 | +0.03(+0.03%) |
May 12, 2017 | 80.65 | 81.40 | 80.45 | 80.71 | 1,743,667 | -0.19(-0.23%) |
May 11, 2017 | 81.31 | 81.46 | 80.54 | 80.90 | 1,190,218 | -0.58(-0.72%) |
May 10, 2017 | 82.02 | 82.11 | 80.70 | 81.48 | 1,747,012 | -0.86(-1.05%) |
May 09, 2017 | 82.43 | 82.80 | 81.95 | 82.35 | 750,699 | -0.25(-0.31%) |
May 08, 2017 | 83.36 | 83.50 | 82.42 | 82.60 | 651,535 | -0.80(-0.96%) |
May 05, 2017 | 83.23 | 83.62 | 82.85 | 83.40 | 856,345 | +0.17(+0.20%) |
May 04, 2017 | 83.99 | 84.16 | 82.38 | 83.23 | 1,237,418 | -0.68(-0.81%) |
May 03, 2017 | 84.09 | 84.45 | 83.08 | 83.91 | 1,612,535 | -0.14(-0.17%) |
May 02, 2017 | 83.31 | 84.11 | 82.74 | 84.05 | 2,217,025 | +0.98(+1.17%) |