Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 110.01 | 110.41 | 108.70 | 109.16 | 571,538 | -0.32(-0.29%) |
Feb 27, 2018 | 108.76 | 110.42 | 108.46 | 109.47 | 586,088 | +0.66(+0.61%) |
Feb 26, 2018 | 108.11 | 109.19 | 107.62 | 108.81 | 276,378 | +1.25(+1.16%) |
Feb 23, 2018 | 107.59 | 107.70 | 106.73 | 107.56 | 285,305 | +0.59(+0.55%) |
Feb 22, 2018 | 106.98 | 322,704 | +0.84(+0.80%) | |||
Feb 21, 2018 | 107.95 | 107.96 | 106.02 | 106.13 | 523,644 | -1.86(-1.73%) |
Feb 20, 2018 | 109.05 | 109.33 | 107.49 | 108.00 | 491,251 | -1.56(-1.43%) |
Feb 16, 2018 | 109.56 | 109.56 | 109.56 | 0 | +0.26(+0.24%) | |
Feb 15, 2018 | 108.93 | 109.53 | 107.54 | 109.30 | 537,242 | +0.69(+0.63%) |
Feb 14, 2018 | 106.93 | 108.69 | 106.71 | 108.61 | 318,960 | +1.35(+1.26%) |
Feb 13, 2018 | 107.74 | 108.09 | 106.29 | 107.26 | 492,822 | -0.92(-0.85%) |
Feb 12, 2018 | 107.62 | 108.87 | 106.09 | 108.18 | 503,185 | +1.24(+1.16%) |
Feb 09, 2018 | 107.58 | 108.25 | 105.15 | 106.94 | 528,216 | +0.34(+0.32%) |
Feb 08, 2018 | 109.86 | 110.08 | 106.58 | 106.60 | 554,653 | -2.75(-2.51%) |
Feb 07, 2018 | 108.78 | 110.91 | 108.73 | 109.35 | 491,753 | +0.48(+0.44%) |
Feb 06, 2018 | 107.23 | 109.86 | 106.37 | 108.87 | 1,053,746 | -1.52(-1.38%) |
Feb 05, 2018 | 112.88 | 113.56 | 110.11 | 110.39 | 404,296 | -2.64(-2.34%) |
Feb 02, 2018 | 113.18 | 115.34 | 112.39 | 113.03 | 813,227 | -1.80(-1.57%) |
Feb 01, 2018 | 119.13 | 119.13 | 111.74 | 114.84 | 1,162,884 | -5.18(-4.32%) |
Jan 31, 2018 | 120.04 | 120.30 | 119.37 | 120.02 | 563,685 | +0.54(+0.45%) |
Jan 30, 2018 | 119.88 | 120.82 | 119.30 | 119.48 | 461,314 | -1.09(-0.90%) |
Jan 29, 2018 | 122.07 | 122.14 | 120.51 | 120.57 | 946,397 | -1.45(-1.19%) |
Jan 26, 2018 | 118.34 | 122.22 | 117.52 | 122.02 | 1,028,195 | +3.69(+3.11%) |
Jan 25, 2018 | 117.52 | 118.95 | 117.52 | 118.34 | 467,211 | +1.10(+0.94%) |
Jan 24, 2018 | 118.05 | 118.21 | 117.19 | 117.24 | 363,660 | -0.54(-0.46%) |
Jan 23, 2018 | 117.61 | 117.95 | 117.30 | 117.78 | 311,933 | +0.08(+0.07%) |
Jan 22, 2018 | 114.81 | 117.76 | 114.69 | 117.70 | 520,811 | +3.12(+2.72%) |
Jan 19, 2018 | 114.57 | 114.83 | 114.33 | 114.58 | 303,701 | +0.61(+0.54%) |
Jan 18, 2018 | 114.70 | 114.70 | 113.13 | 113.97 | 366,185 | -0.55(-0.48%) |
Jan 17, 2018 | 114.35 | 115.11 | 114.24 | 114.52 | 356,913 | +0.53(+0.46%) |
Jan 16, 2018 | 114.21 | 115.20 | 113.85 | 113.99 | 467,593 | +0.39(+0.35%) |
Jan 12, 2018 | 113.60 | 113.60 | 113.60 | 0 | -1.69(-1.46%) | |
Jan 11, 2018 | 115.31 | 115.73 | 114.26 | 115.29 | 497,268 | +0.25(+0.22%) |
Jan 10, 2018 | 115.04 | 650,259 | -1.56(-1.34%) | |||
Jan 09, 2018 | 116.98 | 117.34 | 116.33 | 116.60 | 489,101 | -0.17(-0.14%) |
Jan 08, 2018 | 117.15 | 117.94 | 116.70 | 116.77 | 342,203 | -0.48(-0.41%) |
Jan 05, 2018 | 117.78 | 118.70 | 117.06 | 117.25 | 340,508 | -0.44(-0.37%) |
Jan 04, 2018 | 115.86 | 118.19 | 115.86 | 117.69 | 337,296 | +2.27(+1.97%) |
Jan 03, 2018 | 116.70 | 117.34 | 115.35 | 115.42 | 522,073 | -1.54(-1.31%) |
Jan 02, 2018 | 116.96 | 117.04 | 115.99 | 116.95 | 404,327 | +0.14(+0.12%) |
Dec 29, 2017 | 116.81 | 116.81 | 116.81 | 0 | +0.42(+0.36%) | |
Dec 28, 2017 | 116.36 | 116.52 | 115.72 | 116.39 | 209,205 | +0.45(+0.39%) |
Dec 27, 2017 | 116.83 | 117.24 | 115.73 | 115.94 | 270,280 | -0.82(-0.71%) |
Dec 26, 2017 | 117.08 | 118.34 | 116.53 | 116.77 | 194,534 | -0.18(-0.16%) |
Dec 22, 2017 | 117.79 | 117.92 | 116.78 | 116.95 | 382,181 | -0.76(-0.64%) |
Dec 21, 2017 | 117.59 | 118.41 | 117.20 | 117.71 | 472,285 | +0.38(+0.33%) |
Dec 20, 2017 | 117.30 | 117.66 | 116.64 | 117.32 | 353,038 | +0.57(+0.49%) |
Dec 19, 2017 | 118.13 | 118.37 | 116.63 | 116.75 | 469,208 | -1.15(-0.97%) |
Dec 18, 2017 | 117.62 | 118.67 | 117.09 | 117.90 | 741,961 | +0.49(+0.42%) |
Dec 15, 2017 | 116.21 | 118.26 | 115.50 | 117.41 | 972,530 | +1.78(+1.54%) |
Dec 14, 2017 | 114.82 | 116.80 | 114.47 | 115.63 | 759,977 | +0.54(+0.47%) |
Dec 13, 2017 | 115.59 | 116.05 | 114.61 | 115.09 | 635,253 | -0.05(-0.04%) |
Dec 12, 2017 | 115.14 | 116.08 | 115.04 | 115.14 | 412,244 | -1.07(-0.92%) |
Dec 11, 2017 | 116.24 | 116.24 | 115.42 | 116.21 | 394,026 | -0.17(-0.15%) |
Dec 08, 2017 | 115.93 | 116.49 | 114.67 | 116.38 | 371,314 | +0.53(+0.46%) |
Dec 07, 2017 | 115.75 | 116.25 | 115.18 | 115.85 | 339,773 | +0.08(+0.06%) |
Dec 06, 2017 | 116.28 | 114.89 | 115.78 | 424,471 | +0.25(+0.22%) | |
Dec 05, 2017 | 116.52 | 116.63 | 115.20 | 115.53 | 584,550 | -1.02(-0.88%) |
Dec 04, 2017 | 116.48 | 117.18 | 116.19 | 116.55 | 566,936 | +0.32(+0.27%) |
Dec 01, 2017 | 115.48 | 116.28 | 114.35 | 116.23 | 506,874 | +1.02(+0.89%) |
Nov 30, 2017 | 116.50 | 116.86 | 114.58 | 115.21 | 823,864 | -1.06(-0.91%) |
Nov 29, 2017 | 115.41 | 117.07 | 115.33 | 116.27 | 550,538 | +0.57(+0.49%) |
Nov 28, 2017 | 114.22 | 115.86 | 113.90 | 115.70 | 682,609 | +1.71(+1.50%) |
Nov 27, 2017 | 112.98 | 114.18 | 112.27 | 113.99 | 435,765 | +1.30(+1.15%) |
Nov 24, 2017 | 112.32 | 113.13 | 111.69 | 112.69 | 194,217 | +0.37(+0.33%) |
Nov 22, 2017 | 112.27 | 112.51 | 111.61 | 112.32 | 341,050 | +0.07(+0.06%) |
Nov 21, 2017 | 112.26 | 112.87 | 111.57 | 112.26 | 732,661 | +0.47(+0.42%) |
Nov 20, 2017 | 111.38 | 111.80 | 111.00 | 111.79 | 442,363 | +0.48(+0.43%) |
Nov 17, 2017 | 110.75 | 111.33 | 110.30 | 111.31 | 428,057 | +0.69(+0.62%) |
Nov 16, 2017 | 110.98 | 111.14 | 109.69 | 110.62 | 893,684 | -0.21(-0.19%) |
Nov 15, 2017 | 109.86 | 111.51 | 109.73 | 110.83 | 940,654 | +2.15(+1.98%) |
Nov 14, 2017 | 107.56 | 108.95 | 107.17 | 108.68 | 624,728 | +1.25(+1.16%) |
Nov 13, 2017 | 108.13 | 108.70 | 107.32 | 107.43 | 979,574 | -0.97(-0.90%) |
Nov 10, 2017 | 107.97 | 109.11 | 107.97 | 108.41 | 433,830 | +0.23(+0.22%) |
Nov 09, 2017 | 109.51 | 109.72 | 108.04 | 108.17 | 590,567 | -1.61(-1.47%) |
Nov 08, 2017 | 108.46 | 109.98 | 108.24 | 109.79 | 373,437 | +1.27(+1.17%) |
Nov 07, 2017 | 108.16 | 109.41 | 108.16 | 108.51 | 606,105 | +0.67(+0.62%) |
Nov 06, 2017 | 108.16 | 108.31 | 107.22 | 107.84 | 874,643 | -0.31(-0.28%) |
Nov 03, 2017 | 107.32 | 108.45 | 106.88 | 108.15 | 515,342 | +0.59(+0.55%) |
Nov 02, 2017 | 106.55 | 108.20 | 106.03 | 107.56 | 478,952 | +1.24(+1.17%) |
Nov 01, 2017 | 106.84 | 109.63 | 104.57 | 106.32 | 744,054 | +2.03(+1.95%) |
Oct 31, 2017 | 103.90 | 104.79 | 103.68 | 104.29 | 379,779 | +0.70(+0.67%) |
Oct 30, 2017 | 104.29 | 104.67 | 103.55 | 103.59 | 333,233 | -1.26(-1.20%) |
Oct 27, 2017 | 104.35 | 105.01 | 103.81 | 104.84 | 259,609 | +0.47(+0.45%) |
Oct 26, 2017 | 104.19 | 104.56 | 103.72 | 104.37 | 278,281 | +0.65(+0.63%) |
Oct 25, 2017 | 103.48 | 103.90 | 102.62 | 103.72 | 279,843 | -0.15(-0.14%) |
Oct 24, 2017 | 103.85 | 104.22 | 103.59 | 103.87 | 276,380 | +0.07(+0.06%) |
Oct 23, 2017 | 103.01 | 104.07 | 102.89 | 103.81 | 270,511 | +0.66(+0.64%) |
Oct 20, 2017 | 102.76 | 103.26 | 102.41 | 103.15 | 161,978 | +0.68(+0.67%) |
Oct 19, 2017 | 102.47 | 103.15 | 102.34 | 102.47 | 238,006 | -0.18(-0.18%) |
Oct 18, 2017 | 103.01 | 103.01 | 102.07 | 102.65 | 287,832 | -0.20(-0.19%) |
Oct 17, 2017 | 103.31 | 103.69 | 102.40 | 102.85 | 380,596 | -0.56(-0.54%) |
Oct 16, 2017 | 103.38 | 103.73 | 103.16 | 103.41 | 438,889 | +0.03(+0.03%) |
Oct 13, 2017 | 102.72 | 103.70 | 102.45 | 103.37 | 269,542 | +0.74(+0.72%) |
Oct 12, 2017 | 101.55 | 102.67 | 101.55 | 102.63 | 328,251 | +1.07(+1.06%) |
Oct 11, 2017 | 101.47 | 102.15 | 101.23 | 101.56 | 405,565 | +0.13(+0.13%) |
Oct 10, 2017 | 101.83 | 102.39 | 100.73 | 101.42 | 343,688 | -0.10(-0.10%) |
Oct 09, 2017 | 102.55 | 102.78 | 101.45 | 101.53 | 155,454 | -0.93(-0.91%) |
Oct 06, 2017 | 103.14 | 103.35 | 102.20 | 102.46 | 233,069 | -0.80(-0.77%) |
Oct 05, 2017 | 103.14 | 103.52 | 102.75 | 103.26 | 200,232 | +0.42(+0.40%) |
Oct 04, 2017 | 102.42 | 103.22 | 101.77 | 102.84 | 209,216 | +0.47(+0.46%) |
Oct 03, 2017 | 102.06 | 102.49 | 101.72 | 102.37 | 307,311 | +0.47(+0.47%) |
Oct 02, 2017 | 100.51 | 102.15 | 100.39 | 101.90 | 385,059 | +1.53(+1.53%) |
Sep 29, 2017 | 101.06 | 101.57 | 99.99 | 100.37 | 409,282 | +0.37(+0.37%) |
Sep 28, 2017 | 99.67 | 100.39 | 99.48 | 100.00 | 326,861 | +0.17(+0.17%) |
Sep 27, 2017 | 99.90 | 100.11 | 98.80 | 99.83 | 395,145 | +0.11(+0.11%) |
Sep 26, 2017 | 99.34 | 100.23 | 99.04 | 99.72 | 314,437 | +0.50(+0.50%) |
Sep 25, 2017 | 99.20 | 99.65 | 98.42 | 99.22 | 429,060 | +0.02(+0.02%) |
Sep 22, 2017 | 99.56 | 100.28 | 99.09 | 99.21 | 272,074 | -0.07(-0.07%) |
Sep 21, 2017 | 99.88 | 100.37 | 98.84 | 99.27 | 456,360 | -0.60(-0.61%) |
Sep 20, 2017 | 101.26 | 101.33 | 99.72 | 99.88 | 512,391 | -1.44(-1.42%) |
Sep 19, 2017 | 103.94 | 104.30 | 101.21 | 101.32 | 551,731 | -2.65(-2.55%) |
Sep 18, 2017 | 103.35 | 104.29 | 103.09 | 103.97 | 320,612 | +0.62(+0.60%) |
Sep 15, 2017 | 102.93 | 103.50 | 102.49 | 103.35 | 585,331 | +0.11(+0.10%) |
Sep 14, 2017 | 102.97 | 103.36 | 102.11 | 103.24 | 391,016 | +0.13(+0.13%) |
Sep 13, 2017 | 103.31 | 103.77 | 102.99 | 103.11 | 295,280 | -0.12(-0.12%) |
Sep 12, 2017 | 102.82 | 103.56 | 102.81 | 103.23 | 302,497 | +0.08(+0.08%) |
Sep 11, 2017 | 103.15 | 103.56 | 102.39 | 103.15 | 314,752 | +0.31(+0.30%) |
Sep 08, 2017 | 102.47 | 103.21 | 101.74 | 102.84 | 292,776 | +0.26(+0.25%) |
Sep 07, 2017 | 102.48 | 102.74 | 101.86 | 102.59 | 251,400 | -0.06(-0.06%) |
Sep 06, 2017 | 103.01 | 103.01 | 101.83 | 102.64 | 315,755 | +0.01(+0.01%) |
Sep 05, 2017 | 103.11 | 103.43 | 102.27 | 102.64 | 224,410 | -0.57(-0.55%) |
Sep 01, 2017 | 103.03 | 103.48 | 102.66 | 103.21 | 325,689 | +0.70(+0.69%) |
Aug 31, 2017 | 102.44 | 102.77 | 101.33 | 102.50 | 335,155 | +0.07(+0.06%) |
Aug 30, 2017 | 101.95 | 102.92 | 101.91 | 102.44 | 297,670 | +0.31(+0.31%) |
Aug 29, 2017 | 102.02 | 102.74 | 101.36 | 102.12 | 313,608 | -0.17(-0.17%) |
Aug 28, 2017 | 101.41 | 102.32 | 100.86 | 102.30 | 520,703 | +0.99(+0.98%) |
Aug 25, 2017 | 101.62 | 101.88 | 100.95 | 101.30 | 229,867 | -0.09(-0.09%) |
Aug 24, 2017 | 102.31 | 102.31 | 101.21 | 101.39 | 291,603 | -0.94(-0.92%) |
Aug 23, 2017 | 102.25 | 102.57 | 101.86 | 102.34 | 406,989 | -0.02(-0.02%) |
Aug 22, 2017 | 101.53 | 102.40 | 101.34 | 102.35 | 494,359 | +0.87(+0.86%) |
Aug 21, 2017 | 100.82 | 101.53 | 100.56 | 101.48 | 259,505 | +0.70(+0.70%) |
Aug 18, 2017 | 101.77 | 101.88 | 100.35 | 100.78 | 424,311 | -0.98(-0.96%) |
Aug 17, 2017 | 103.22 | 103.36 | 101.71 | 101.76 | 579,667 | -1.47(-1.43%) |
Aug 16, 2017 | 102.40 | 103.31 | 102.14 | 103.23 | 299,926 | +0.79(+0.78%) |
Aug 15, 2017 | 102.11 | 102.60 | 101.86 | 102.44 | 441,153 | +0.42(+0.41%) |
Aug 14, 2017 | 102.09 | 102.61 | 101.47 | 102.01 | 481,951 | +0.42(+0.42%) |
Aug 11, 2017 | 100.84 | 101.75 | 100.22 | 101.59 | 340,298 | +0.37(+0.37%) |
Aug 10, 2017 | 101.72 | 102.00 | 100.75 | 101.22 | 256,235 | -0.55(-0.54%) |
Aug 09, 2017 | 100.86 | 101.89 | 100.68 | 101.77 | 285,753 | +0.81(+0.80%) |
Aug 08, 2017 | 101.17 | 101.59 | 100.30 | 100.95 | 375,184 | -0.35(-0.34%) |
Aug 07, 2017 | 100.95 | 101.66 | 100.51 | 101.30 | 378,283 | +0.36(+0.35%) |
Aug 04, 2017 | 101.64 | 101.64 | 100.32 | 100.95 | 341,319 | -0.54(-0.53%) |
Aug 03, 2017 | 101.77 | 103.26 | 101.41 | 101.48 | 401,634 | -0.32(-0.32%) |
Aug 02, 2017 | 101.34 | 102.02 | 100.28 | 101.81 | 535,698 | +0.66(+0.65%) |
Aug 01, 2017 | 103.11 | 103.11 | 96.93 | 101.14 | 962,627 | -0.94(-0.92%) |
Jul 31, 2017 | 101.82 | 102.30 | 101.08 | 102.09 | 369,062 | +0.47(+0.46%) |
Jul 28, 2017 | 101.62 | 101.86 | 101.09 | 101.62 | 485,970 | -0.05(-0.05%) |
Jul 27, 2017 | 102.00 | 102.00 | 101.11 | 101.67 | 431,057 | -0.24(-0.24%) |
Jul 26, 2017 | 101.66 | 102.94 | 101.05 | 101.91 | 331,852 | +0.40(+0.39%) |
Jul 25, 2017 | 101.00 | 101.55 | 100.86 | 101.51 | 519,104 | +0.65(+0.65%) |
Jul 24, 2017 | 100.97 | 101.21 | 100.47 | 100.86 | 360,760 | -0.15(-0.15%) |
Jul 21, 2017 | 100.58 | 101.03 | 99.37 | 101.00 | 304,129 | +0.21(+0.21%) |
Jul 20, 2017 | 100.95 | 99.92 | 100.80 | 528,164 | +0.88(+0.88%) | |
Jul 19, 2017 | 99.32 | 100.26 | 98.96 | 99.92 | 375,067 | +0.79(+0.80%) |
Jul 18, 2017 | 99.09 | 99.22 | 98.54 | 99.13 | 317,860 | -0.20(-0.20%) |
Jul 17, 2017 | 98.73 | 99.36 | 98.52 | 99.32 | 297,499 | +0.60(+0.61%) |
Jul 14, 2017 | 98.13 | 98.92 | 97.47 | 98.72 | 336,740 | +0.67(+0.68%) |
Jul 13, 2017 | 97.30 | 98.09 | 96.52 | 98.05 | 397,403 | +0.75(+0.77%) |
Jul 12, 2017 | 96.71 | 98.22 | 96.55 | 97.30 | 331,202 | +1.32(+1.38%) |
Jul 11, 2017 | 96.04 | 96.31 | 95.59 | 95.98 | 545,015 | -0.07(-0.07%) |
Jul 10, 2017 | 96.96 | 97.31 | 96.00 | 96.05 | 357,377 | -0.92(-0.95%) |
Jul 07, 2017 | 96.83 | 97.54 | 96.67 | 96.96 | 409,021 | +0.39(+0.40%) |
Jul 06, 2017 | 97.56 | 97.91 | 96.35 | 96.58 | 775,121 | -1.20(-1.23%) |
Jul 05, 2017 | 98.10 | 98.15 | 96.99 | 97.78 | 466,561 | -0.46(-0.47%) |
Jul 03, 2017 | 98.96 | 99.27 | 98.22 | 98.24 | 250,891 | -0.45(-0.45%) |
Jun 30, 2017 | 97.87 | 99.00 | 97.63 | 98.69 | 699,855 | +1.42(+1.46%) |
Jun 29, 2017 | 96.77 | 97.64 | 96.53 | 97.27 | 566,280 | +0.63(+0.65%) |
Jun 28, 2017 | 98.00 | 98.01 | 96.60 | 96.64 | 656,204 | -0.74(-0.76%) |
Jun 27, 2017 | 97.17 | 97.88 | 96.96 | 97.38 | 732,303 | -0.22(-0.23%) |
Jun 26, 2017 | 97.26 | 98.16 | 96.90 | 97.60 | 569,506 | +0.63(+0.65%) |
Jun 23, 2017 | 96.91 | 97.48 | 96.44 | 96.97 | 1,836,745 | +0.45(+0.46%) |
Jun 22, 2017 | 97.10 | 97.33 | 96.35 | 96.52 | 507,547 | -0.50(-0.52%) |
Jun 21, 2017 | 96.81 | 97.35 | 96.42 | 97.02 | 458,551 | +0.29(+0.30%) |
Jun 20, 2017 | 97.82 | 97.82 | 96.57 | 96.74 | 379,617 | -1.24(-1.26%) |
Jun 19, 2017 | 98.42 | 98.86 | 97.46 | 97.97 | 715,381 | -0.08(-0.08%) |
Jun 16, 2017 | 98.94 | 98.94 | 97.46 | 98.05 | 1,060,008 | -1.42(-1.43%) |
Jun 15, 2017 | 99.53 | 99.92 | 98.93 | 99.47 | 1,177,908 | -0.30(-0.30%) |
Jun 14, 2017 | 97.54 | 100.32 | 97.44 | 99.77 | 1,067,740 | +2.41(+2.47%) |
Jun 13, 2017 | 96.12 | 97.82 | 95.58 | 97.36 | 805,062 | +1.24(+1.29%) |
Jun 12, 2017 | 95.43 | 96.27 | 95.38 | 96.13 | 682,103 | +0.64(+0.67%) |
Jun 09, 2017 | 95.46 | 95.95 | 95.20 | 95.48 | 481,790 | -0.14(-0.15%) |
Jun 08, 2017 | 96.03 | 96.36 | 95.57 | 95.62 | 664,891 | -0.43(-0.45%) |
Jun 07, 2017 | 95.38 | 96.13 | 95.25 | 96.05 | 651,868 | +0.53(+0.55%) |
Jun 06, 2017 | 94.68 | 95.79 | 93.74 | 95.52 | 905,267 | +0.88(+0.93%) |
Jun 05, 2017 | 94.80 | 94.96 | 94.28 | 94.64 | 525,241 | -0.22(-0.23%) |
Jun 02, 2017 | 94.72 | 95.41 | 94.00 | 94.86 | 466,522 | +0.12(+0.12%) |
Jun 01, 2017 | 94.54 | 94.86 | 93.65 | 94.75 | 547,899 | +0.70(+0.75%) |
May 31, 2017 | 94.54 | 94.79 | 93.50 | 94.05 | 937,695 | -0.36(-0.38%) |
May 30, 2017 | 95.37 | 95.37 | 93.91 | 94.41 | 500,747 | -1.08(-1.13%) |
May 26, 2017 | 96.05 | 96.61 | 95.44 | 95.49 | 387,970 | -0.65(-0.68%) |
May 25, 2017 | 96.58 | 96.93 | 96.08 | 96.14 | 461,449 | -0.38(-0.39%) |
May 24, 2017 | 96.33 | 96.93 | 96.10 | 96.52 | 426,509 | -0.02(-0.02%) |
May 23, 2017 | 95.17 | 96.83 | 94.28 | 96.54 | 729,915 | +1.31(+1.38%) |
May 22, 2017 | 95.38 | 95.96 | 95.11 | 95.23 | 560,458 | -0.03(-0.03%) |
May 19, 2017 | 95.76 | 96.38 | 94.82 | 95.26 | 852,528 | -0.59(-0.61%) |
May 18, 2017 | 96.92 | 97.25 | 95.75 | 95.85 | 729,480 | -1.52(-1.56%) |
May 17, 2017 | 97.44 | 97.88 | 96.48 | 97.36 | 416,819 | -0.07(-0.08%) |
May 16, 2017 | 97.88 | 98.19 | 97.26 | 97.44 | 420,557 | -0.68(-0.69%) |
May 15, 2017 | 97.02 | 98.28 | 96.94 | 98.11 | 606,209 | +0.83(+0.86%) |
May 12, 2017 | 97.96 | 98.15 | 97.17 | 97.28 | 234,834 | -0.73(-0.75%) |
May 11, 2017 | 98.15 | 98.17 | 97.08 | 98.01 | 418,983 | -0.36(-0.37%) |
May 10, 2017 | 97.58 | 98.57 | 97.07 | 98.38 | 507,151 | +0.77(+0.79%) |
May 09, 2017 | 98.80 | 99.00 | 97.55 | 97.61 | 430,240 | -1.15(-1.17%) |
May 08, 2017 | 99.06 | 99.21 | 97.81 | 98.76 | 840,337 | -0.66(-0.66%) |
May 05, 2017 | 100.10 | 100.25 | 99.27 | 99.42 | 498,111 | -0.18(-0.18%) |
May 04, 2017 | 99.45 | 100.00 | 98.47 | 99.60 | 656,690 | +0.18(+0.18%) |
May 03, 2017 | 102.51 | 102.61 | 99.38 | 99.42 | 867,830 | -2.23(-2.20%) |
May 02, 2017 | 101.24 | 102.10 | 101.00 | 101.66 | 947,360 | +0.20(+0.20%) |
May 01, 2017 | 102.37 | 102.41 | 101.13 | 101.46 | 717,400 | -0.61(-0.60%) |
Apr 28, 2017 | 100.89 | 102.48 | 100.82 | 102.07 | 787,982 | +1.19(+1.18%) |
Apr 27, 2017 | 100.02 | 101.26 | 99.58 | 100.88 | 525,974 | +0.79(+0.79%) |
Apr 26, 2017 | 100.22 | 100.72 | 99.43 | 100.09 | 614,252 | -0.54(-0.53%) |
Apr 25, 2017 | 101.24 | 101.39 | 100.45 | 100.63 | 736,737 | -0.24(-0.24%) |
Apr 24, 2017 | 100.23 | 101.39 | 100.11 | 100.86 | 552,766 | +1.24(+1.24%) |
Apr 21, 2017 | 100.03 | 100.30 | 99.32 | 99.63 | 416,939 | -0.41(-0.41%) |
Apr 20, 2017 | 99.71 | 100.32 | 99.01 | 100.04 | 343,775 | +0.75(+0.76%) |
Apr 19, 2017 | 99.76 | 100.11 | 99.22 | 99.29 | 581,238 | -0.35(-0.36%) |
Apr 18, 2017 | 99.29 | 99.87 | 98.86 | 99.65 | 536,894 | +0.26(+0.27%) |
Apr 17, 2017 | 98.36 | 99.50 | 98.36 | 99.38 | 377,326 | +1.02(+1.04%) |
Apr 13, 2017 | 99.22 | 99.26 | 98.19 | 98.36 | 412,691 | -1.04(-1.04%) |
Apr 12, 2017 | 99.73 | 99.73 | 98.56 | 99.40 | 529,331 | -0.23(-0.23%) |
Apr 11, 2017 | 98.12 | 99.64 | 98.10 | 99.63 | 691,590 | +1.38(+1.41%) |
Apr 10, 2017 | 98.76 | 99.09 | 98.23 | 98.24 | 385,112 | -0.49(-0.49%) |
Apr 07, 2017 | 99.18 | 99.51 | 98.71 | 98.73 | 643,061 | -0.49(-0.50%) |
Apr 06, 2017 | 99.55 | 99.69 | 98.66 | 99.22 | 454,698 | -0.46(-0.46%) |
Apr 05, 2017 | 98.71 | 100.43 | 98.50 | 99.69 | 763,431 | +1.01(+1.02%) |
Apr 04, 2017 | 99.10 | 99.34 | 97.84 | 98.68 | 576,783 | -0.43(-0.43%) |
Apr 03, 2017 | 99.37 | 100.28 | 98.53 | 99.11 | 515,251 | -0.16(-0.17%) |
Mar 31, 2017 | 99.06 | 100.05 | 99.06 | 99.27 | 537,759 | +0.00(+0.00%) |
Mar 30, 2017 | 99.98 | 99.98 | 99.25 | 99.27 | 277,022 | -0.90(-0.90%) |
Mar 29, 2017 | 99.03 | 100.34 | 98.50 | 100.17 | 566,922 | +1.15(+1.17%) |
Mar 28, 2017 | 98.41 | 99.40 | 97.75 | 99.02 | 623,571 | +0.47(+0.47%) |
Mar 27, 2017 | 99.04 | 99.86 | 98.48 | 98.55 | 389,333 | -0.85(-0.85%) |
Mar 24, 2017 | 99.18 | 100.10 | 98.91 | 99.40 | 507,729 | +0.34(+0.35%) |
Mar 23, 2017 | 98.89 | 100.20 | 98.71 | 99.05 | 467,936 | -0.39(-0.39%) |
Mar 22, 2017 | 99.20 | 99.60 | 98.62 | 99.44 | 802,971 | +0.17(+0.17%) |
Mar 21, 2017 | 98.58 | 99.29 | 98.35 | 99.27 | 769,724 | +0.61(+0.62%) |
Mar 20, 2017 | 98.76 | 99.04 | 97.74 | 98.66 | 571,918 | +0.15(+0.15%) |
Mar 17, 2017 | 98.52 | 99.08 | 98.39 | 98.51 | 920,041 | +0.22(+0.23%) |
Mar 16, 2017 | 98.94 | 98.94 | 97.84 | 98.29 | 622,011 | -0.63(-0.64%) |
Mar 15, 2017 | 98.12 | 99.48 | 97.62 | 98.92 | 587,911 | +0.99(+1.01%) |
Mar 14, 2017 | 98.38 | 98.70 | 97.71 | 97.93 | 416,655 | -0.44(-0.44%) |
Mar 13, 2017 | 98.49 | 98.92 | 97.68 | 98.36 | 476,511 | -0.48(-0.49%) |
Mar 10, 2017 | 98.15 | 99.55 | 97.93 | 98.85 | 556,668 | +0.35(+0.36%) |
Mar 09, 2017 | 97.70 | 98.75 | 97.70 | 98.49 | 482,469 | +0.85(+0.87%) |
Mar 08, 2017 | 98.59 | 98.71 | 97.62 | 97.64 | 562,109 | -0.98(-0.99%) |
Mar 07, 2017 | 99.23 | 99.74 | 98.57 | 98.62 | 473,931 | -0.66(-0.66%) |
Mar 06, 2017 | 98.83 | 99.59 | 98.30 | 99.27 | 494,313 | -0.75(-0.75%) |
Mar 03, 2017 | 99.66 | 100.35 | 98.85 | 100.02 | 486,099 | +0.54(+0.54%) |
Mar 02, 2017 | 100.41 | 100.41 | 99.02 | 99.48 | 565,625 | -0.79(-0.79%) |