Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 108.84 | 109.17 | 106.86 | 107.83 | 50,073 | -0.65(-0.60%) |
Apr 27, 2018 | 108.50 | 109.02 | 107.55 | 108.49 | 74,130 | +0.22(+0.21%) |
Apr 26, 2018 | 108.31 | 108.86 | 105.93 | 108.26 | 71,387 | -0.56(-0.52%) |
Apr 25, 2018 | 108.55 | 109.25 | 108.02 | 108.83 | 71,689 | -0.25(-0.23%) |
Apr 24, 2018 | 109.73 | 110.00 | 107.55 | 109.08 | 54,593 | -0.26(-0.24%) |
Apr 23, 2018 | 109.35 | 109.47 | 108.50 | 109.34 | 88,159 | +0.04(+0.04%) |
Apr 20, 2018 | 109.69 | 109.69 | 108.49 | 109.29 | 103,036 | -0.15(-0.14%) |
Apr 19, 2018 | 109.22 | 109.92 | 108.89 | 109.44 | 64,354 | +0.29(+0.27%) |
Apr 18, 2018 | 109.30 | 109.92 | 108.43 | 109.15 | 58,927 | -0.14(-0.13%) |
Apr 17, 2018 | 109.64 | 109.69 | 107.84 | 109.29 | 53,915 | +0.18(+0.16%) |
Apr 16, 2018 | 109.04 | 109.65 | 108.38 | 109.11 | 72,611 | +0.43(+0.39%) |
Apr 13, 2018 | 108.91 | 108.91 | 106.09 | 108.68 | 68,906 | +0.51(+0.47%) |
Apr 12, 2018 | 107.83 | 108.58 | 106.89 | 108.17 | 80,640 | +1.13(+1.05%) |
Apr 11, 2018 | 106.47 | 107.57 | 103.84 | 107.05 | 78,997 | +0.01(+0.01%) |
Apr 10, 2018 | 105.83 | 107.54 | 105.18 | 107.04 | 86,890 | +1.68(+1.59%) |
Apr 09, 2018 | 104.78 | 106.42 | 103.80 | 105.36 | 75,912 | +1.43(+1.38%) |
Apr 06, 2018 | 104.66 | 105.63 | 102.98 | 103.93 | 64,951 | -1.29(-1.23%) |
Apr 05, 2018 | 105.17 | 106.24 | 103.46 | 105.22 | 52,947 | +0.73(+0.70%) |
Apr 04, 2018 | 103.06 | 105.49 | 102.65 | 104.49 | 74,207 | -0.06(-0.06%) |
Apr 03, 2018 | 103.18 | 104.77 | 102.38 | 104.56 | 125,333 | +2.41(+2.36%) |
Apr 02, 2018 | 104.38 | 104.46 | 101.43 | 102.14 | 67,107 | -2.38(-2.28%) |
Mar 29, 2018 | 104.52 | 104.52 | 104.52 | 0 | +0.84(+0.81%) | |
Mar 28, 2018 | 102.14 | 104.17 | 102.05 | 103.68 | 60,371 | +1.56(+1.53%) |
Mar 27, 2018 | 103.28 | 103.39 | 101.44 | 102.12 | 84,618 | -1.55(-1.49%) |
Mar 26, 2018 | 102.48 | 104.74 | 101.90 | 103.66 | 51,073 | +2.15(+2.12%) |
Mar 23, 2018 | 103.49 | 103.94 | 101.39 | 101.51 | 52,259 | -1.73(-1.67%) |
Mar 22, 2018 | 103.45 | 105.40 | 102.88 | 103.23 | 84,338 | -1.21(-1.15%) |
Mar 21, 2018 | 102.98 | 105.89 | 102.41 | 104.44 | 90,986 | +1.75(+1.71%) |
Mar 20, 2018 | 102.38 | 104.12 | 102.13 | 102.69 | 312,876 | +0.89(+0.88%) |
Mar 19, 2018 | 104.14 | 105.58 | 101.21 | 101.79 | 199,144 | -2.45(-2.35%) |
Mar 16, 2018 | 101.18 | 104.95 | 101.18 | 104.24 | 251,672 | +2.85(+2.81%) |
Mar 15, 2018 | 101.70 | 103.45 | 100.91 | 101.39 | 288,196 | -0.31(-0.31%) |
Mar 14, 2018 | 103.04 | 104.11 | 101.02 | 101.70 | 265,966 | -1.06(-1.03%) |
Mar 13, 2018 | 104.05 | 104.73 | 101.98 | 102.77 | 149,623 | -0.83(-0.80%) |
Mar 12, 2018 | 104.06 | 104.88 | 100.88 | 103.60 | 115,609 | -0.45(-0.43%) |
Mar 09, 2018 | 104.23 | 104.95 | 103.04 | 104.05 | 85,056 | +0.26(+0.25%) |
Mar 08, 2018 | 104.27 | 104.50 | 102.91 | 103.79 | 83,530 | -0.30(-0.29%) |
Mar 07, 2018 | 102.05 | 104.53 | 101.52 | 104.09 | 75,483 | +1.08(+1.05%) |
Mar 06, 2018 | 101.36 | 104.50 | 101.04 | 103.01 | 96,191 | +0.82(+0.80%) |
Mar 05, 2018 | 102.94 | 105.45 | 101.02 | 102.19 | 130,075 | -1.48(-1.42%) |
Mar 02, 2018 | 102.12 | 104.22 | 101.08 | 103.66 | 65,137 | +1.27(+1.24%) |
Mar 01, 2018 | 103.75 | 105.04 | 101.65 | 102.39 | 43,606 | -1.33(-1.28%) |
Feb 28, 2018 | 105.69 | 106.21 | 103.51 | 103.72 | 53,365 | -1.47(-1.40%) |
Feb 27, 2018 | 104.27 | 106.25 | 104.27 | 105.20 | 89,626 | +0.51(+0.49%) |
Feb 26, 2018 | 107.36 | 107.36 | 103.93 | 104.68 | 22,360 | +0.34(+0.32%) |
Feb 23, 2018 | 105.43 | 107.69 | 103.81 | 104.34 | 33,877 | +0.17(+0.16%) |
Feb 22, 2018 | 105.12 | 107.57 | 104.18 | 104.18 | 26,963 | -0.53(-0.51%) |
Feb 21, 2018 | 105.14 | 108.66 | 104.70 | 104.71 | 52,916 | -0.24(-0.23%) |
Feb 20, 2018 | 106.33 | 106.90 | 103.29 | 104.95 | 31,944 | -1.98(-1.85%) |
Feb 16, 2018 | 106.93 | 106.93 | 106.93 | 0 | +0.54(+0.51%) | |
Feb 15, 2018 | 106.54 | 109.71 | 103.67 | 106.39 | 10,396 | +0.22(+0.21%) |
Feb 14, 2018 | 103.83 | 107.36 | 103.21 | 106.16 | 8,803 | +1.55(+1.48%) |
Feb 13, 2018 | 104.81 | 105.28 | 103.21 | 104.61 | 10,363 | -1.17(-1.11%) |
Feb 12, 2018 | 104.50 | 107.62 | 103.86 | 105.78 | 10,026 | +1.86(+1.79%) |
Feb 09, 2018 | 104.64 | 104.70 | 103.45 | 103.92 | 13,106 | +0.36(+0.35%) |
Feb 08, 2018 | 106.47 | 103.54 | 103.56 | 11,353 | -2.92(-2.74%) | |
Feb 07, 2018 | 107.36 | 109.83 | 106.47 | 106.47 | 13,749 | -0.96(-0.89%) |
Feb 06, 2018 | 104.15 | 109.37 | 102.52 | 107.43 | 13,267 | -1.39(-1.28%) |
Feb 05, 2018 | 112.69 | 112.69 | 107.81 | 108.83 | 13,705 | -4.74(-4.17%) |
Feb 02, 2018 | 112.19 | 113.85 | 111.84 | 113.56 | 7,586 | +0.99(+0.88%) |
Feb 01, 2018 | 112.01 | 113.26 | 111.98 | 112.57 | 10,110 | +0.43(+0.38%) |
Jan 31, 2018 | 113.04 | 113.04 | 111.98 | 112.14 | 10,955 | -0.35(-0.31%) |
Jan 30, 2018 | 113.96 | 112.08 | 112.49 | 12,541 | -1.63(-1.43%) | |
Jan 29, 2018 | 115.30 | 115.84 | 114.12 | 114.12 | 21,722 | -1.76(-1.52%) |
Jan 26, 2018 | 112.46 | 116.63 | 112.34 | 115.88 | 32,857 | +2.62(+2.31%) |
Jan 25, 2018 | 113.83 | 113.83 | 112.92 | 113.26 | 7,968 | -0.02(-0.02%) |
Jan 24, 2018 | 113.18 | 114.45 | 112.82 | 113.28 | 6,803 | -1.16(-1.02%) |
Jan 23, 2018 | 113.47 | 114.46 | 113.03 | 114.44 | 8,557 | +1.40(+1.24%) |
Jan 22, 2018 | 113.47 | 114.23 | 112.51 | 113.04 | 5,701 | -0.70(-0.62%) |
Jan 19, 2018 | 113.72 | 114.81 | 112.15 | 113.74 | 4,592 | -0.84(-0.74%) |
Jan 18, 2018 | 114.73 | 115.33 | 114.09 | 114.58 | 5,507 | -0.19(-0.16%) |
Jan 17, 2018 | 113.50 | 115.27 | 113.16 | 114.77 | 8,887 | +1.38(+1.22%) |
Jan 16, 2018 | 114.80 | 113.97 | 112.60 | 113.39 | 13,221 | -0.59(-0.51%) |
Jan 12, 2018 | 113.97 | 113.97 | 113.97 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 114.10 | 115.49 | 112.45 | 113.97 | 14,277 | +0.29(+0.26%) |
Jan 10, 2018 | 112.76 | 114.30 | 112.76 | 113.68 | 18,200 | +0.36(+0.32%) |
Jan 09, 2018 | 113.44 | 114.28 | 112.87 | 113.31 | 9,088 | +0.40(+0.35%) |
Jan 08, 2018 | 113.20 | 114.36 | 112.60 | 112.92 | 11,978 | -0.33(-0.29%) |
Jan 05, 2018 | 114.46 | 114.92 | 112.90 | 113.24 | 10,350 | +0.77(+0.69%) |
Jan 04, 2018 | 115.30 | 115.44 | 112.47 | 112.47 | 16,413 | -2.13(-1.86%) |
Jan 03, 2018 | 113.64 | 114.60 | 112.20 | 114.60 | 20,064 | +1.58(+1.40%) |
Jan 02, 2018 | 114.03 | 114.42 | 112.82 | 113.02 | 9,255 | -0.77(-0.68%) |
Dec 29, 2017 | 113.79 | 113.79 | 113.79 | 0 | -1.38(-1.19%) | |
Dec 28, 2017 | 112.96 | 115.17 | 112.89 | 115.17 | 12,445 | +1.55(+1.37%) |
Dec 27, 2017 | 112.29 | 115.26 | 112.29 | 113.62 | 9,123 | +1.55(+1.39%) |
Dec 26, 2017 | 113.57 | 118.92 | 111.41 | 112.06 | 16,674 | -1.51(-1.33%) |
Dec 22, 2017 | 114.45 | 114.45 | 111.78 | 113.57 | 14,467 | -0.44(-0.38%) |
Dec 21, 2017 | 113.47 | 115.17 | 111.47 | 114.01 | 8,111 | +0.81(+0.71%) |
Dec 20, 2017 | 111.18 | 115.67 | 111.18 | 113.20 | 29,681 | +2.47(+2.23%) |
Dec 19, 2017 | 111.01 | 111.61 | 109.06 | 110.73 | 34,161 | -0.58(-0.52%) |
Dec 18, 2017 | 109.08 | 112.03 | 108.58 | 111.31 | 38,536 | +2.77(+2.55%) |
Dec 15, 2017 | 107.56 | 108.79 | 106.49 | 108.54 | 46,753 | +0.87(+0.81%) |
Dec 14, 2017 | 108.99 | 108.99 | 106.69 | 107.67 | 12,291 | -1.41(-1.29%) |
Dec 13, 2017 | 108.75 | 109.14 | 107.76 | 109.08 | 14,983 | +0.03(+0.02%) |
Dec 12, 2017 | 108.93 | 109.14 | 108.36 | 109.06 | 17,591 | -0.08(-0.07%) |
Dec 11, 2017 | 109.08 | 113.43 | 108.85 | 109.14 | 11,093 | -0.48(-0.44%) |
Dec 08, 2017 | 111.10 | 111.10 | 108.03 | 109.61 | 5,114 | -0.78(-0.71%) |
Dec 07, 2017 | 110.53 | 112.29 | 110.22 | 110.40 | 3,657 | +0.28(+0.26%) |
Dec 06, 2017 | 109.91 | 112.59 | 109.58 | 110.11 | 5,804 | +0.27(+0.24%) |
Dec 05, 2017 | 112.37 | 113.67 | 109.39 | 109.85 | 8,152 | -2.38(-2.12%) |
Dec 04, 2017 | 112.69 | 112.81 | 111.14 | 112.22 | 16,569 | +0.15(+0.13%) |
Dec 01, 2017 | 111.27 | 112.52 | 110.69 | 112.07 | 12,204 | +0.85(+0.77%) |
Nov 30, 2017 | 110.54 | 112.68 | 110.47 | 111.22 | 21,491 | +0.64(+0.58%) |
Nov 29, 2017 | 111.04 | 114.81 | 110.56 | 110.58 | 19,147 | -0.19(-0.18%) |
Nov 28, 2017 | 110.55 | 111.05 | 109.89 | 110.78 | 17,758 | +0.25(+0.22%) |
Nov 27, 2017 | 108.65 | 110.89 | 108.58 | 110.53 | 9,350 | +1.88(+1.73%) |
Nov 24, 2017 | 109.57 | 109.57 | 106.44 | 108.65 | 6,250 | -0.52(-0.48%) |
Nov 22, 2017 | 108.41 | 109.19 | 108.09 | 109.17 | 7,611 | +0.66(+0.61%) |
Nov 21, 2017 | 107.26 | 110.26 | 107.26 | 108.51 | 10,514 | +1.36(+1.27%) |
Nov 20, 2017 | 107.66 | 107.88 | 106.53 | 107.15 | 30,155 | -0.39(-0.36%) |
Nov 17, 2017 | 105.89 | 107.95 | 105.34 | 107.54 | 17,106 | +1.74(+1.64%) |
Nov 16, 2017 | 106.25 | 106.25 | 105.56 | 105.81 | 24,308 | +0.05(+0.05%) |
Nov 15, 2017 | 106.90 | 107.79 | 105.75 | 105.75 | 25,505 | -1.70(-1.58%) |
Nov 14, 2017 | 105.76 | 108.05 | 105.76 | 107.45 | 8,122 | +1.29(+1.21%) |
Nov 13, 2017 | 105.74 | 108.69 | 105.74 | 106.17 | 14,506 | +0.37(+0.35%) |
Nov 10, 2017 | 107.04 | 108.25 | 105.65 | 105.80 | 15,893 | -1.27(-1.19%) |
Nov 09, 2017 | 108.09 | 110.19 | 106.97 | 107.06 | 10,038 | -1.40(-1.29%) |
Nov 08, 2017 | 106.22 | 108.47 | 106.22 | 108.47 | 7,751 | +2.45(+2.31%) |
Nov 07, 2017 | 110.17 | 110.78 | 106.01 | 106.02 | 12,165 | -3.62(-3.30%) |
Nov 06, 2017 | 109.60 | 110.68 | 107.85 | 109.64 | 18,288 | -0.14(-0.13%) |
Nov 03, 2017 | 110.80 | 110.80 | 109.04 | 109.78 | 6,652 | +1.22(+1.13%) |
Nov 02, 2017 | 107.85 | 110.66 | 107.36 | 108.56 | 9,588 | +0.68(+0.63%) |
Nov 01, 2017 | 107.81 | 109.00 | 106.80 | 107.88 | 10,118 | +0.57(+0.53%) |
Oct 31, 2017 | 106.22 | 107.81 | 106.22 | 107.30 | 25,682 | +1.91(+1.82%) |
Oct 30, 2017 | 106.00 | 106.48 | 105.39 | 105.39 | 15,878 | -1.66(-1.55%) |
Oct 27, 2017 | 106.66 | 107.10 | 105.62 | 107.05 | 16,176 | +0.39(+0.36%) |
Oct 26, 2017 | 106.37 | 106.66 | 105.18 | 106.66 | 12,088 | +0.81(+0.77%) |
Oct 25, 2017 | 106.55 | 107.25 | 105.85 | 105.85 | 28,059 | -0.19(-0.18%) |
Oct 24, 2017 | 105.78 | 106.34 | 105.19 | 106.04 | 9,089 | +0.28(+0.27%) |
Oct 23, 2017 | 104.90 | 106.65 | 104.90 | 105.76 | 12,658 | +1.03(+0.99%) |
Oct 20, 2017 | 106.56 | 106.56 | 104.48 | 104.73 | 14,134 | -1.14(-1.07%) |
Oct 19, 2017 | 105.97 | 106.94 | 105.00 | 105.87 | 11,668 | -0.28(-0.27%) |
Oct 18, 2017 | 105.95 | 106.19 | 105.66 | 106.15 | 4,135 | +0.51(+0.48%) |
Oct 17, 2017 | 106.20 | 106.56 | 105.50 | 105.64 | 11,727 | -0.95(-0.89%) |
Oct 16, 2017 | 106.22 | 107.60 | 105.55 | 106.59 | 16,041 | +0.38(+0.36%) |
Oct 13, 2017 | 104.47 | 106.65 | 104.46 | 106.21 | 17,950 | +1.44(+1.37%) |
Oct 12, 2017 | 105.42 | 106.27 | 104.21 | 104.77 | 13,842 | -0.35(-0.34%) |
Oct 11, 2017 | 105.52 | 105.97 | 105.13 | 105.13 | 6,595 | -0.55(-0.52%) |
Oct 10, 2017 | 104.54 | 105.75 | 104.39 | 105.67 | 13,722 | +0.37(+0.35%) |
Oct 09, 2017 | 105.20 | 105.77 | 104.26 | 105.30 | 10,193 | +0.14(+0.13%) |
Oct 06, 2017 | 104.40 | 105.25 | 103.66 | 105.16 | 20,570 | +0.75(+0.72%) |
Oct 05, 2017 | 105.28 | 105.67 | 104.19 | 104.41 | 10,602 | -0.78(-0.75%) |
Oct 04, 2017 | 104.76 | 105.77 | 104.76 | 105.20 | 15,951 | -0.66(-0.62%) |
Oct 03, 2017 | 103.16 | 106.02 | 103.09 | 105.86 | 41,350 | +1.24(+1.19%) |
Oct 02, 2017 | 103.58 | 105.59 | 103.34 | 104.61 | 18,499 | +0.53(+0.51%) |
Sep 29, 2017 | 104.19 | 104.46 | 103.42 | 104.09 | 10,011 | -0.09(-0.08%) |
Sep 28, 2017 | 104.18 | 104.33 | 102.53 | 104.17 | 13,546 | +0.00(+0.00%) |
Sep 27, 2017 | 102.66 | 104.27 | 102.65 | 104.17 | 26,897 | +1.68(+1.64%) |
Sep 26, 2017 | 102.72 | 104.18 | 101.38 | 102.49 | 38,012 | -0.34(-0.33%) |
Sep 25, 2017 | 103.68 | 103.80 | 102.29 | 102.83 | 31,494 | -0.87(-0.84%) |
Sep 22, 2017 | 103.57 | 103.87 | 102.92 | 103.70 | 19,920 | -0.32(-0.30%) |
Sep 21, 2017 | 104.02 | 104.28 | 103.60 | 104.02 | 11,790 | -0.03(-0.03%) |
Sep 20, 2017 | 104.02 | 104.35 | 103.33 | 104.04 | 9,414 | +0.04(+0.04%) |
Sep 19, 2017 | 102.96 | 104.98 | 102.76 | 104.00 | 27,811 | +0.78(+0.75%) |
Sep 18, 2017 | 103.22 | 103.74 | 102.37 | 103.22 | 23,358 | +0.38(+0.37%) |
Sep 15, 2017 | 103.47 | 104.09 | 102.18 | 102.84 | 32,389 | -0.33(-0.32%) |
Sep 14, 2017 | 102.16 | 103.28 | 101.97 | 103.17 | 23,520 | +1.07(+1.05%) |
Sep 13, 2017 | 101.51 | 102.28 | 101.51 | 102.10 | 22,000 | +0.01(+0.01%) |
Sep 12, 2017 | 101.19 | 102.09 | 100.95 | 102.09 | 20,867 | +0.81(+0.80%) |
Sep 11, 2017 | 101.37 | 101.57 | 99.21 | 101.28 | 44,976 | +0.04(+0.04%) |
Sep 08, 2017 | 98.61 | 102.04 | 98.11 | 101.24 | 25,828 | +2.03(+2.04%) |
Sep 07, 2017 | 100.20 | 100.28 | 97.95 | 99.21 | 28,628 | -0.90(-0.90%) |
Sep 06, 2017 | 100.37 | 100.91 | 99.84 | 100.11 | 18,063 | +0.54(+0.54%) |
Sep 05, 2017 | 101.87 | 102.52 | 97.35 | 99.57 | 30,809 | -2.57(-2.51%) |
Sep 01, 2017 | 101.39 | 101.39 | 100.49 | 102.14 | 17,142 | +0.14(+0.14%) |
Aug 31, 2017 | 100.33 | 103.75 | 100.33 | 102.00 | 48,973 | +1.75(+1.75%) |
Aug 30, 2017 | 100.44 | 101.23 | 99.87 | 100.24 | 18,353 | -0.23(-0.23%) |
Aug 29, 2017 | 100.66 | 100.66 | 99.86 | 100.47 | 15,955 | -0.62(-0.61%) |
Aug 28, 2017 | 103.28 | 103.28 | 100.84 | 101.09 | 36,176 | -2.28(-2.21%) |
Aug 25, 2017 | 103.21 | 103.53 | 102.95 | 103.38 | 6,998 | +0.68(+0.66%) |
Aug 24, 2017 | 102.97 | 103.19 | 102.45 | 102.69 | 26,779 | -0.12(-0.12%) |
Aug 23, 2017 | 102.56 | 103.76 | 102.56 | 102.82 | 20,524 | -0.03(-0.03%) |
Aug 22, 2017 | 103.38 | 103.53 | 102.83 | 102.84 | 9,362 | -0.43(-0.42%) |
Aug 21, 2017 | 102.85 | 103.56 | 102.53 | 103.27 | 12,847 | -0.03(-0.03%) |
Aug 18, 2017 | 103.44 | 104.37 | 102.85 | 103.31 | 12,702 | -0.10(-0.09%) |
Aug 17, 2017 | 104.67 | 104.67 | 103.22 | 103.40 | 17,166 | -0.72(-0.69%) |
Aug 16, 2017 | 103.79 | 104.97 | 103.63 | 104.12 | 10,065 | +0.37(+0.35%) |
Aug 15, 2017 | 104.86 | 105.46 | 103.50 | 103.75 | 17,878 | -1.14(-1.08%) |
Aug 14, 2017 | 104.14 | 106.32 | 103.87 | 104.89 | 22,629 | +0.67(+0.65%) |
Aug 11, 2017 | 104.51 | 105.19 | 103.83 | 104.22 | 13,004 | -0.04(-0.04%) |
Aug 10, 2017 | 104.36 | 105.40 | 103.55 | 104.26 | 17,748 | -0.52(-0.49%) |
Aug 09, 2017 | 106.33 | 106.34 | 104.12 | 104.78 | 14,076 | -1.27(-1.20%) |
Aug 08, 2017 | 105.47 | 107.13 | 105.47 | 106.05 | 21,964 | -0.46(-0.43%) |
Aug 07, 2017 | 107.04 | 108.17 | 105.20 | 106.51 | 24,841 | -0.95(-0.88%) |
Aug 04, 2017 | 109.15 | 109.23 | 105.23 | 107.46 | 22,677 | -1.42(-1.30%) |
Aug 03, 2017 | 107.57 | 109.75 | 107.27 | 108.87 | 23,887 | +1.67(+1.56%) |
Aug 02, 2017 | 107.64 | 107.64 | 106.47 | 107.20 | 36,085 | -0.45(-0.41%) |
Aug 01, 2017 | 104.34 | 108.35 | 104.34 | 107.65 | 28,938 | +3.50(+3.36%) |
Jul 31, 2017 | 103.52 | 104.62 | 103.36 | 104.15 | 25,828 | +0.93(+0.90%) |
Jul 28, 2017 | 103.53 | 103.97 | 103.03 | 103.22 | 11,869 | +0.40(+0.39%) |
Jul 27, 2017 | 103.89 | 104.07 | 102.74 | 102.82 | 10,655 | -1.11(-1.07%) |
Jul 26, 2017 | 104.66 | 104.66 | 103.62 | 103.93 | 16,532 | -0.31(-0.29%) |
Jul 25, 2017 | 103.96 | 105.28 | 102.51 | 104.23 | 31,350 | +0.63(+0.61%) |
Jul 24, 2017 | 103.71 | 103.77 | 102.39 | 103.61 | 20,811 | -0.10(-0.10%) |
Jul 21, 2017 | 102.80 | 104.58 | 102.80 | 103.71 | 22,126 | +0.78(+0.76%) |
Jul 20, 2017 | 103.54 | 101.52 | 102.93 | 33,565 | +0.49(+0.48%) | |
Jul 19, 2017 | 102.90 | 103.71 | 101.85 | 102.44 | 19,416 | -0.37(-0.36%) |
Jul 18, 2017 | 101.96 | 103.24 | 101.09 | 102.81 | 29,148 | +0.78(+0.76%) |
Jul 17, 2017 | 101.22 | 102.79 | 100.94 | 102.03 | 14,433 | +0.79(+0.78%) |
Jul 14, 2017 | 102.14 | 102.60 | 100.67 | 101.24 | 23,247 | -1.08(-1.05%) |
Jul 13, 2017 | 102.06 | 102.50 | 101.02 | 102.32 | 16,122 | +0.69(+0.68%) |
Jul 12, 2017 | 102.41 | 102.41 | 100.80 | 101.63 | 15,699 | -0.36(-0.35%) |
Jul 11, 2017 | 102.44 | 103.19 | 101.53 | 101.99 | 16,335 | -0.10(-0.09%) |
Jul 10, 2017 | 102.50 | 103.60 | 101.76 | 102.08 | 14,971 | -0.46(-0.45%) |
Jul 07, 2017 | 101.73 | 103.82 | 101.23 | 102.55 | 24,350 | +1.37(+1.36%) |
Jul 06, 2017 | 101.88 | 104.16 | 101.09 | 101.17 | 27,372 | -0.88(-0.86%) |
Jul 05, 2017 | 103.10 | 103.10 | 101.18 | 102.05 | 11,652 | -1.05(-1.02%) |
Jul 03, 2017 | 102.75 | 103.64 | 102.37 | 103.10 | 5,266 | +1.15(+1.12%) |
Jun 30, 2017 | 100.87 | 102.76 | 100.87 | 101.95 | 17,086 | -0.10(-0.09%) |
Jun 29, 2017 | 103.66 | 103.66 | 101.06 | 102.05 | 15,677 | -1.02(-0.99%) |
Jun 28, 2017 | 101.14 | 103.51 | 100.53 | 103.07 | 16,145 | +2.02(+2.00%) |
Jun 27, 2017 | 101.22 | 101.51 | 100.03 | 101.05 | 30,927 | +0.36(+0.36%) |
Jun 26, 2017 | 100.26 | 101.29 | 99.87 | 100.69 | 15,552 | +0.43(+0.43%) |
Jun 23, 2017 | 99.85 | 100.64 | 99.07 | 100.26 | 81,284 | +0.49(+0.49%) |
Jun 22, 2017 | 99.99 | 101.08 | 99.63 | 99.77 | 41,072 | -0.22(-0.22%) |
Jun 21, 2017 | 100.12 | 101.07 | 99.94 | 99.99 | 18,304 | -0.08(-0.08%) |
Jun 20, 2017 | 99.77 | 100.48 | 99.44 | 100.07 | 21,898 | -0.10(-0.10%) |
Jun 19, 2017 | 100.64 | 100.65 | 99.27 | 100.17 | 38,373 | +0.10(+0.10%) |
Jun 16, 2017 | 101.35 | 102.14 | 99.24 | 100.07 | 82,736 | -0.74(-0.74%) |
Jun 15, 2017 | 99.99 | 101.65 | 99.17 | 100.81 | 25,052 | +0.18(+0.18%) |
Jun 14, 2017 | 101.92 | 101.92 | 99.97 | 100.63 | 40,157 | -1.46(-1.43%) |
Jun 13, 2017 | 102.28 | 102.40 | 101.08 | 102.09 | 28,890 | -0.32(-0.32%) |
Jun 12, 2017 | 104.55 | 104.89 | 102.12 | 102.42 | 18,088 | -2.62(-2.50%) |
Jun 09, 2017 | 103.44 | 105.45 | 103.11 | 105.04 | 29,886 | +1.98(+1.92%) |
Jun 08, 2017 | 100.58 | 103.73 | 100.58 | 103.06 | 10,941 | +2.06(+2.04%) |
Jun 07, 2017 | 102.17 | 102.77 | 100.25 | 101.00 | 21,083 | -1.03(-1.01%) |
Jun 06, 2017 | 103.11 | 103.62 | 100.28 | 102.03 | 18,666 | -1.30(-1.25%) |
Jun 05, 2017 | 104.17 | 104.17 | 102.73 | 103.33 | 19,496 | -0.88(-0.85%) |
Jun 02, 2017 | 103.39 | 104.90 | 101.97 | 104.21 | 18,603 | +0.72(+0.69%) |
Jun 01, 2017 | 103.04 | 103.98 | 100.45 | 103.49 | 20,604 | +0.63(+0.61%) |
May 31, 2017 | 101.77 | 102.97 | 100.13 | 102.86 | 82,219 | +1.09(+1.08%) |
May 30, 2017 | 102.68 | 103.16 | 101.37 | 101.77 | 15,861 | -0.70(-0.68%) |
May 26, 2017 | 100.06 | 103.20 | 100.06 | 102.46 | 24,762 | +1.48(+1.46%) |
May 25, 2017 | 100.27 | 101.37 | 97.94 | 100.98 | 20,891 | +1.43(+1.44%) |
May 24, 2017 | 100.55 | 101.86 | 99.38 | 99.55 | 20,713 | -0.91(-0.91%) |
May 23, 2017 | 100.77 | 100.81 | 99.95 | 100.46 | 12,301 | +0.39(+0.39%) |
May 22, 2017 | 98.70 | 100.40 | 98.41 | 100.07 | 17,843 | +1.56(+1.58%) |
May 19, 2017 | 98.42 | 98.80 | 96.91 | 98.52 | 53,707 | +0.01(+0.01%) |
May 18, 2017 | 98.33 | 99.99 | 98.00 | 98.51 | 20,157 | +0.57(+0.59%) |
May 17, 2017 | 99.75 | 99.75 | 97.53 | 97.93 | 24,486 | -2.09(-2.09%) |
May 16, 2017 | 100.98 | 101.44 | 99.11 | 100.03 | 19,301 | -0.26(-0.26%) |
May 15, 2017 | 101.15 | 101.71 | 100.05 | 100.29 | 16,278 | -0.26(-0.26%) |
May 12, 2017 | 101.18 | 102.35 | 100.40 | 100.55 | 7,421 | -0.41(-0.41%) |
May 11, 2017 | 102.09 | 102.09 | 100.72 | 100.96 | 13,706 | -1.15(-1.12%) |
May 10, 2017 | 101.18 | 102.15 | 100.06 | 102.11 | 17,193 | +1.01(+1.00%) |
May 09, 2017 | 102.07 | 102.07 | 100.24 | 101.10 | 17,098 | -0.29(-0.28%) |
May 08, 2017 | 100.69 | 101.92 | 100.69 | 101.39 | 9,145 | +0.23(+0.23%) |
May 05, 2017 | 101.60 | 101.60 | 100.50 | 101.15 | 10,599 | +0.04(+0.03%) |
May 04, 2017 | 102.11 | 102.11 | 99.35 | 101.11 | 27,874 | +0.39(+0.39%) |
May 03, 2017 | 100.19 | 101.11 | 99.46 | 100.72 | 19,692 | -1.97(-1.92%) |
May 02, 2017 | 101.32 | 103.20 | 99.97 | 102.70 | 39,515 | +0.71(+0.70%) |