Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 111.81 | 112.66 | 110.80 | 110.83 | 428,364 | -0.58(-0.52%) |
Apr 27, 2018 | 112.94 | 112.94 | 111.33 | 111.41 | 225,166 | -1.48(-1.31%) |
Apr 26, 2018 | 111.07 | 113.60 | 111.07 | 112.89 | 271,490 | +2.28(+2.06%) |
Apr 25, 2018 | 111.72 | 112.61 | 110.32 | 110.61 | 232,931 | -1.33(-1.18%) |
Apr 24, 2018 | 113.17 | 113.63 | 111.26 | 111.94 | 184,713 | -0.84(-0.75%) |
Apr 23, 2018 | 112.83 | 113.48 | 112.39 | 112.78 | 150,840 | +0.15(+0.13%) |
Apr 20, 2018 | 113.42 | 113.63 | 112.16 | 112.64 | 177,412 | -0.79(-0.69%) |
Apr 19, 2018 | 113.88 | 113.95 | 113.10 | 113.42 | 127,169 | -0.74(-0.65%) |
Apr 18, 2018 | 113.56 | 115.48 | 113.01 | 114.17 | 224,995 | +0.56(+0.49%) |
Apr 17, 2018 | 113.14 | 114.19 | 112.67 | 113.61 | 186,735 | +1.09(+0.97%) |
Apr 16, 2018 | 111.43 | 113.15 | 111.43 | 112.51 | 212,719 | +1.65(+1.49%) |
Apr 13, 2018 | 111.63 | 112.36 | 110.42 | 110.86 | 250,569 | -0.58(-0.52%) |
Apr 12, 2018 | 111.80 | 112.62 | 111.37 | 111.44 | 211,507 | -0.06(-0.06%) |
Apr 11, 2018 | 110.97 | 112.35 | 110.94 | 111.50 | 185,945 | -0.31(-0.28%) |
Apr 10, 2018 | 111.24 | 112.62 | 111.04 | 111.82 | 354,203 | +1.91(+1.74%) |
Apr 09, 2018 | 110.06 | 111.34 | 109.80 | 109.91 | 377,302 | +0.10(+0.09%) |
Apr 06, 2018 | 111.08 | 111.66 | 109.45 | 109.81 | 227,158 | -1.86(-1.67%) |
Apr 05, 2018 | 111.92 | 112.25 | 110.97 | 111.67 | 290,954 | +0.13(+0.12%) |
Apr 04, 2018 | 110.29 | 111.77 | 109.12 | 111.54 | 270,533 | +0.52(+0.47%) |
Apr 03, 2018 | 111.50 | 112.62 | 110.19 | 111.02 | 400,619 | +0.31(+0.28%) |
Apr 02, 2018 | 111.79 | 112.84 | 110.03 | 110.72 | 342,974 | -1.47(-1.31%) |
Mar 29, 2018 | 112.19 | 112.19 | 112.19 | 0 | +1.31(+1.18%) | |
Mar 28, 2018 | 111.00 | 111.52 | 109.94 | 110.88 | 284,513 | -0.17(-0.15%) |
Mar 27, 2018 | 112.59 | 112.92 | 110.27 | 111.05 | 264,859 | -1.08(-0.96%) |
Mar 26, 2018 | 111.96 | 112.31 | 110.58 | 112.12 | 328,688 | +1.56(+1.41%) |
Mar 23, 2018 | 113.59 | 114.58 | 110.53 | 110.57 | 360,835 | -3.05(-2.69%) |
Mar 22, 2018 | 115.31 | 115.56 | 113.54 | 113.62 | 315,997 | -2.63(-2.27%) |
Mar 21, 2018 | 116.36 | 117.14 | 116.09 | 116.25 | 260,234 | -0.03(-0.02%) |
Mar 20, 2018 | 115.82 | 116.51 | 115.24 | 116.28 | 346,788 | +0.43(+0.37%) |
Mar 19, 2018 | 115.94 | 116.50 | 114.88 | 115.85 | 317,710 | -0.33(-0.28%) |
Mar 16, 2018 | 116.02 | 116.43 | 115.40 | 116.18 | 704,307 | +0.22(+0.19%) |
Mar 15, 2018 | 115.95 | 116.36 | 115.38 | 115.95 | 473,513 | +0.00(+0.00%) |
Mar 14, 2018 | 115.97 | 115.39 | 115.95 | 478,932 | +0.88(+0.77%) | |
Mar 13, 2018 | 114.95 | 115.18 | 114.02 | 115.07 | 319,661 | +0.60(+0.53%) |
Mar 12, 2018 | 114.94 | 115.08 | 114.16 | 114.47 | 449,823 | -0.48(-0.42%) |
Mar 09, 2018 | 114.09 | 115.21 | 113.51 | 114.95 | 346,770 | +1.43(+1.26%) |
Mar 08, 2018 | 113.88 | 114.06 | 112.67 | 113.53 | 380,208 | +0.17(+0.15%) |
Mar 07, 2018 | 113.71 | 113.36 | 392,797 | +0.29(+0.25%) | ||
Mar 06, 2018 | 112.45 | 113.11 | 111.72 | 113.07 | 414,646 | +0.83(+0.74%) |
Mar 05, 2018 | 109.84 | 112.43 | 109.32 | 112.25 | 494,384 | +1.78(+1.61%) |
Mar 02, 2018 | 108.34 | 110.65 | 107.46 | 110.46 | 302,224 | +1.31(+1.20%) |
Mar 01, 2018 | 109.01 | 109.85 | 108.08 | 109.16 | 453,168 | +0.35(+0.32%) |
Feb 28, 2018 | 110.90 | 112.44 | 108.70 | 108.80 | 634,586 | -1.75(-1.59%) |
Feb 27, 2018 | 112.04 | 112.42 | 109.64 | 110.56 | 408,333 | -1.74(-1.55%) |
Feb 26, 2018 | 113.32 | 113.60 | 111.98 | 112.30 | 292,992 | -0.47(-0.42%) |
Feb 23, 2018 | 111.56 | 112.83 | 110.99 | 112.77 | 197,366 | +1.66(+1.49%) |
Feb 22, 2018 | 110.65 | 111.41 | 110.25 | 111.11 | 407,065 | +0.67(+0.61%) |
Feb 21, 2018 | 111.94 | 112.47 | 110.32 | 110.44 | 393,807 | -1.46(-1.31%) |
Feb 20, 2018 | 113.10 | 113.20 | 111.56 | 111.90 | 321,251 | -0.99(-0.88%) |
Feb 16, 2018 | 112.89 | 112.89 | 112.89 | 0 | +1.08(+0.97%) | |
Feb 15, 2018 | 110.83 | 112.51 | 110.83 | 111.81 | 416,581 | +1.51(+1.37%) |
Feb 14, 2018 | 107.74 | 110.53 | 107.56 | 110.30 | 481,865 | +1.99(+1.84%) |
Feb 13, 2018 | 108.44 | 106.79 | 108.31 | 363,069 | +0.77(+0.71%) | |
Feb 12, 2018 | 107.91 | 108.33 | 106.82 | 107.54 | 499,516 | +0.90(+0.84%) |
Feb 09, 2018 | 106.60 | 107.22 | 104.29 | 106.64 | 710,402 | +0.89(+0.84%) |
Feb 08, 2018 | 108.75 | 109.75 | 105.65 | 105.76 | 725,291 | -2.64(-2.44%) |
Feb 07, 2018 | 109.36 | 109.64 | 107.73 | 108.40 | 811,275 | -0.69(-0.63%) |
Feb 06, 2018 | 107.15 | 109.92 | 105.69 | 109.09 | 949,759 | -1.45(-1.31%) |
Feb 05, 2018 | 113.14 | 113.50 | 109.48 | 110.54 | 283,125 | -3.16(-2.78%) |
Feb 02, 2018 | 114.61 | 115.32 | 113.62 | 113.70 | 366,699 | -1.57(-1.36%) |
Feb 01, 2018 | 115.11 | 115.57 | 114.44 | 115.27 | 306,200 | +0.00(+0.00%) |
Jan 31, 2018 | 115.84 | 116.41 | 114.88 | 115.27 | 371,999 | -0.55(-0.47%) |
Jan 30, 2018 | 116.55 | 116.83 | 115.74 | 115.82 | 321,025 | -1.07(-0.92%) |
Jan 29, 2018 | 116.57 | 117.72 | 116.35 | 116.89 | 385,901 | -0.11(-0.09%) |
Jan 26, 2018 | 116.15 | 117.03 | 115.39 | 117.00 | 236,106 | +0.91(+0.78%) |
Jan 25, 2018 | 116.22 | 116.63 | 115.25 | 116.10 | 339,551 | +0.37(+0.32%) |
Jan 24, 2018 | 116.81 | 117.34 | 115.44 | 115.73 | 359,800 | -0.79(-0.67%) |
Jan 23, 2018 | 115.35 | 116.69 | 115.32 | 116.51 | 291,801 | +0.63(+0.54%) |
Jan 22, 2018 | 115.36 | 115.91 | 115.18 | 115.88 | 261,106 | +0.16(+0.14%) |
Jan 19, 2018 | 115.07 | 116.06 | 114.71 | 115.73 | 261,967 | +0.67(+0.58%) |
Jan 18, 2018 | 116.05 | 116.05 | 115.01 | 115.06 | 287,192 | -0.33(-0.29%) |
Jan 17, 2018 | 114.84 | 116.10 | 114.69 | 115.39 | 411,398 | +0.98(+0.86%) |
Jan 16, 2018 | 114.62 | 114.97 | 114.30 | 114.41 | 395,238 | +0.32(+0.28%) |
Jan 12, 2018 | 114.09 | 114.09 | 114.09 | 0 | +0.65(+0.57%) | |
Jan 11, 2018 | 113.06 | 113.55 | 112.20 | 113.44 | 230,483 | +0.32(+0.29%) |
Jan 10, 2018 | 113.20 | 113.12 | 267,001 | +1.21(+1.08%) | ||
Jan 09, 2018 | 110.91 | 112.09 | 110.69 | 111.91 | 327,194 | +1.11(+1.00%) |
Jan 08, 2018 | 110.47 | 110.94 | 110.11 | 110.80 | 317,002 | +0.04(+0.03%) |
Jan 05, 2018 | 109.84 | 110.82 | 109.59 | 110.76 | 218,341 | +1.05(+0.96%) |
Jan 04, 2018 | 108.21 | 110.16 | 108.21 | 109.71 | 280,830 | +2.13(+1.98%) |
Jan 03, 2018 | 107.44 | 108.10 | 106.95 | 107.58 | 289,837 | +0.14(+0.13%) |
Jan 02, 2018 | 108.49 | 108.64 | 106.78 | 107.44 | 295,840 | -0.71(-0.66%) |
Dec 29, 2017 | 108.15 | 108.15 | 108.15 | 0 | -0.30(-0.28%) | |
Dec 28, 2017 | 108.31 | 108.53 | 107.88 | 108.46 | 141,013 | +0.34(+0.32%) |
Dec 27, 2017 | 108.05 | 108.38 | 107.86 | 108.12 | 120,524 | +0.08(+0.08%) |
Dec 26, 2017 | 107.74 | 108.12 | 107.34 | 108.03 | 120,551 | -0.01(-0.01%) |
Dec 22, 2017 | 108.51 | 108.51 | 107.89 | 108.04 | 139,978 | -0.53(-0.49%) |
Dec 21, 2017 | 109.85 | 110.04 | 108.30 | 108.57 | 222,938 | -0.38(-0.35%) |
Dec 20, 2017 | 109.16 | 109.67 | 108.83 | 108.95 | 214,495 | -0.07(-0.06%) |
Dec 19, 2017 | 109.44 | 109.53 | 108.68 | 109.01 | 229,222 | -0.36(-0.33%) |
Dec 18, 2017 | 109.84 | 110.80 | 109.28 | 109.37 | 373,153 | +0.04(+0.03%) |
Dec 15, 2017 | 107.58 | 109.50 | 107.43 | 109.34 | 605,607 | +2.02(+1.88%) |
Dec 14, 2017 | 107.54 | 108.28 | 107.22 | 107.32 | 305,024 | -0.20(-0.18%) |
Dec 13, 2017 | 107.50 | 108.39 | 107.29 | 107.52 | 295,776 | -0.04(-0.03%) |
Dec 12, 2017 | 108.16 | 108.38 | 107.45 | 107.55 | 234,681 | -0.54(-0.50%) |
Dec 11, 2017 | 108.28 | 108.73 | 107.88 | 108.09 | 237,435 | -0.37(-0.34%) |
Dec 08, 2017 | 108.45 | 108.78 | 108.03 | 108.46 | 218,539 | +0.44(+0.41%) |
Dec 07, 2017 | 107.16 | 108.12 | 106.95 | 108.01 | 467,813 | +0.86(+0.80%) |
Dec 06, 2017 | 107.27 | 108.59 | 107.12 | 107.15 | 393,962 | +1.03(+0.97%) |
Dec 05, 2017 | 106.76 | 106.99 | 105.95 | 106.13 | 465,031 | -0.66(-0.61%) |
Dec 04, 2017 | 105.89 | 107.43 | 105.28 | 106.78 | 411,279 | +1.34(+1.27%) |
Dec 01, 2017 | 106.45 | 106.96 | 104.50 | 105.44 | 417,843 | -1.19(-1.12%) |
Nov 30, 2017 | 105.49 | 108.62 | 105.36 | 106.64 | 893,967 | +1.31(+1.25%) |
Nov 29, 2017 | 106.33 | 106.33 | 104.81 | 105.32 | 322,975 | -1.04(-0.97%) |
Nov 28, 2017 | 106.11 | 106.92 | 105.79 | 106.36 | 397,743 | +0.34(+0.32%) |
Nov 27, 2017 | 105.66 | 106.24 | 105.52 | 106.02 | 354,081 | +0.36(+0.34%) |
Nov 24, 2017 | 105.54 | 105.75 | 104.76 | 105.66 | 132,876 | +0.32(+0.31%) |
Nov 22, 2017 | 104.49 | 105.41 | 104.16 | 105.33 | 355,763 | +0.80(+0.77%) |
Nov 21, 2017 | 104.11 | 104.53 | 103.63 | 104.53 | 431,584 | +0.84(+0.81%) |
Nov 20, 2017 | 103.60 | 104.19 | 103.51 | 103.69 | 227,601 | +0.33(+0.32%) |
Nov 17, 2017 | 103.35 | 103.84 | 102.71 | 103.36 | 279,253 | -0.10(-0.10%) |
Nov 16, 2017 | 103.93 | 104.33 | 103.31 | 103.46 | 355,337 | -0.14(-0.13%) |
Nov 15, 2017 | 103.86 | 104.17 | 103.17 | 103.60 | 363,149 | -0.70(-0.67%) |
Nov 14, 2017 | 104.19 | 104.58 | 104.05 | 104.30 | 530,341 | +0.23(+0.22%) |
Nov 13, 2017 | 104.60 | 104.92 | 103.94 | 104.07 | 380,328 | -0.77(-0.74%) |
Nov 10, 2017 | 104.82 | 105.22 | 104.56 | 104.85 | 464,605 | -0.25(-0.24%) |
Nov 09, 2017 | 105.09 | 106.37 | 104.61 | 105.09 | 382,763 | +0.09(+0.09%) |
Nov 08, 2017 | 105.05 | 105.36 | 102.75 | 105.00 | 446,729 | +1.20(+1.16%) |
Nov 07, 2017 | 102.79 | 104.44 | 102.79 | 103.80 | 780,547 | +0.70(+0.68%) |
Nov 06, 2017 | 103.10 | 103.28 | 102.51 | 103.10 | 422,707 | +0.17(+0.17%) |
Nov 03, 2017 | 102.33 | 103.23 | 102.25 | 102.93 | 582,802 | +0.59(+0.58%) |
Nov 02, 2017 | 101.37 | 102.92 | 101.05 | 102.34 | 340,934 | +1.12(+1.10%) |
Nov 01, 2017 | 101.98 | 102.06 | 100.55 | 101.22 | 590,768 | -0.34(-0.34%) |
Oct 31, 2017 | 101.84 | 102.37 | 101.06 | 101.56 | 442,060 | -0.38(-0.37%) |
Oct 30, 2017 | 101.42 | 102.38 | 100.99 | 101.94 | 459,025 | +0.09(+0.09%) |
Oct 27, 2017 | 100.26 | 101.93 | 97.22 | 101.85 | 349,620 | +1.48(+1.47%) |
Oct 26, 2017 | 99.03 | 100.53 | 98.29 | 100.37 | 247,605 | +1.77(+1.80%) |
Oct 25, 2017 | 97.68 | 98.63 | 97.68 | 98.60 | 228,845 | +0.81(+0.83%) |
Oct 24, 2017 | 97.99 | 98.11 | 97.60 | 97.79 | 273,902 | -0.33(-0.34%) |
Oct 23, 2017 | 97.82 | 98.26 | 97.52 | 98.12 | 336,667 | +0.57(+0.59%) |
Oct 20, 2017 | 97.48 | 97.99 | 97.25 | 97.55 | 342,156 | +0.29(+0.29%) |
Oct 19, 2017 | 96.04 | 97.27 | 95.97 | 97.27 | 619,842 | +1.21(+1.26%) |
Oct 18, 2017 | 96.07 | 96.63 | 96.00 | 96.06 | 291,005 | -0.18(-0.18%) |
Oct 17, 2017 | 96.91 | 97.25 | 96.00 | 96.23 | 251,485 | -0.57(-0.59%) |
Oct 16, 2017 | 97.13 | 98.66 | 96.53 | 96.80 | 268,214 | -0.12(-0.12%) |
Oct 13, 2017 | 97.46 | 97.53 | 96.86 | 96.92 | 219,850 | -0.07(-0.08%) |
Oct 12, 2017 | 96.61 | 97.27 | 96.61 | 97.00 | 251,022 | +0.28(+0.29%) |
Oct 11, 2017 | 97.08 | 97.16 | 96.52 | 96.72 | 163,967 | -0.41(-0.42%) |
Oct 10, 2017 | 97.50 | 97.88 | 97.09 | 97.13 | 252,733 | +0.01(+0.01%) |
Oct 09, 2017 | 96.41 | 97.18 | 96.16 | 97.12 | 216,586 | +0.83(+0.86%) |
Oct 06, 2017 | 95.51 | 96.35 | 95.51 | 96.29 | 248,981 | +0.50(+0.52%) |
Oct 05, 2017 | 96.00 | 96.00 | 95.13 | 95.79 | 192,926 | -0.05(-0.05%) |
Oct 04, 2017 | 95.63 | 96.11 | 95.35 | 95.84 | 183,373 | +0.27(+0.28%) |
Oct 03, 2017 | 95.18 | 95.68 | 94.89 | 95.57 | 286,014 | +0.73(+0.77%) |
Oct 02, 2017 | 94.72 | 95.07 | 94.47 | 94.84 | 349,916 | +0.05(+0.05%) |
Sep 29, 2017 | 94.41 | 95.02 | 94.31 | 94.79 | 357,650 | +0.16(+0.17%) |
Sep 28, 2017 | 93.80 | 94.85 | 93.42 | 94.64 | 322,835 | +0.81(+0.87%) |
Sep 27, 2017 | 93.79 | 94.37 | 93.53 | 93.83 | 277,677 | +0.52(+0.55%) |
Sep 26, 2017 | 93.87 | 94.26 | 93.29 | 93.31 | 285,988 | -0.29(-0.31%) |
Sep 25, 2017 | 94.31 | 94.37 | 93.25 | 93.60 | 685,673 | -0.71(-0.75%) |
Sep 22, 2017 | 93.70 | 94.51 | 93.70 | 94.31 | 201,107 | +0.21(+0.23%) |
Sep 21, 2017 | 93.50 | 94.16 | 93.28 | 94.09 | 244,018 | +0.42(+0.44%) |
Sep 20, 2017 | 94.24 | 94.55 | 92.94 | 93.68 | 332,815 | -0.60(-0.64%) |
Sep 19, 2017 | 94.24 | 94.60 | 94.05 | 94.28 | 257,874 | -0.17(-0.18%) |
Sep 18, 2017 | 94.02 | 94.51 | 93.79 | 94.44 | 222,841 | +0.62(+0.66%) |
Sep 15, 2017 | 93.95 | 94.12 | 93.40 | 93.83 | 412,893 | -0.26(-0.27%) |
Sep 14, 2017 | 94.06 | 94.35 | 93.39 | 94.08 | 241,535 | -0.07(-0.08%) |
Sep 13, 2017 | 94.61 | 94.90 | 93.91 | 94.16 | 375,188 | -0.50(-0.53%) |
Sep 12, 2017 | 94.67 | 94.96 | 94.12 | 94.66 | 325,355 | +0.13(+0.14%) |
Sep 11, 2017 | 94.59 | 95.00 | 94.11 | 94.53 | 388,799 | +0.49(+0.52%) |
Sep 08, 2017 | 93.86 | 94.71 | 93.32 | 94.04 | 286,771 | +0.16(+0.17%) |
Sep 07, 2017 | 93.61 | 94.31 | 93.29 | 93.88 | 447,654 | +0.57(+0.61%) |
Sep 06, 2017 | 93.88 | 94.08 | 93.15 | 93.31 | 348,486 | -0.29(-0.31%) |
Sep 05, 2017 | 94.45 | 93.17 | 93.60 | 362,925 | -0.68(-0.72%) | |
Sep 01, 2017 | 94.96 | 95.18 | 93.89 | 94.28 | 285,197 | -0.48(-0.50%) |
Aug 31, 2017 | 93.84 | 94.71 | 93.73 | 94.76 | 566,710 | +1.39(+1.49%) |
Aug 30, 2017 | 93.08 | 93.59 | 92.97 | 93.37 | 476,170 | +0.44(+0.47%) |
Aug 29, 2017 | 92.51 | 93.28 | 92.28 | 92.93 | 513,635 | +0.55(+0.60%) |
Aug 28, 2017 | 92.20 | 92.62 | 91.94 | 92.38 | 409,256 | +0.37(+0.40%) |
Aug 25, 2017 | 91.89 | 92.31 | 91.50 | 92.01 | 228,071 | +0.46(+0.50%) |
Aug 24, 2017 | 92.41 | 92.48 | 91.42 | 91.55 | 307,123 | -0.69(-0.75%) |
Aug 23, 2017 | 91.93 | 92.47 | 91.80 | 92.24 | 227,855 | -0.06(-0.07%) |
Aug 22, 2017 | 91.47 | 92.41 | 91.09 | 92.31 | 401,517 | +1.01(+1.11%) |
Aug 21, 2017 | 90.33 | 91.54 | 90.33 | 91.30 | 716,298 | +0.79(+0.87%) |
Aug 18, 2017 | 91.02 | 91.47 | 90.25 | 90.51 | 923,343 | -0.26(-0.28%) |
Aug 17, 2017 | 93.36 | 94.02 | 90.71 | 90.76 | 881,562 | -2.64(-2.83%) |
Aug 16, 2017 | 96.54 | 96.54 | 91.99 | 93.40 | 1,317,458 | -4.52(-4.62%) |
Aug 15, 2017 | 97.90 | 99.29 | 97.40 | 97.92 | 576,080 | +0.15(+0.15%) |
Aug 14, 2017 | 97.89 | 98.13 | 97.41 | 97.78 | 538,984 | +0.56(+0.58%) |
Aug 11, 2017 | 97.60 | 98.06 | 96.95 | 97.22 | 286,347 | -0.30(-0.31%) |
Aug 10, 2017 | 97.58 | 98.01 | 97.18 | 97.52 | 258,436 | -0.28(-0.28%) |
Aug 09, 2017 | 97.58 | 98.06 | 97.21 | 97.80 | 291,610 | -0.19(-0.20%) |
Aug 08, 2017 | 97.99 | 98.30 | 97.35 | 97.99 | 194,923 | -0.04(-0.04%) |
Aug 07, 2017 | 97.46 | 98.20 | 97.22 | 98.03 | 293,923 | +0.54(+0.56%) |
Aug 04, 2017 | 97.89 | 97.05 | 97.48 | 252,912 | +0.12(+0.12%) | |
Aug 03, 2017 | 97.18 | 97.39 | 96.27 | 97.36 | 440,995 | +0.19(+0.20%) |
Aug 02, 2017 | 98.65 | 98.65 | 96.71 | 97.17 | 449,815 | -1.55(-1.57%) |
Aug 01, 2017 | 100.83 | 100.83 | 98.31 | 98.72 | 612,549 | +0.06(+0.06%) |
Jul 31, 2017 | 99.06 | 98.45 | 98.67 | 371,334 | +0.22(+0.22%) | |
Jul 28, 2017 | 97.90 | 98.62 | 97.73 | 98.45 | 318,485 | +0.36(+0.37%) |
Jul 27, 2017 | 98.37 | 98.47 | 97.56 | 98.09 | 338,597 | +0.00(+0.00%) |
Jul 26, 2017 | 97.92 | 98.50 | 97.63 | 98.09 | 366,238 | +0.19(+0.20%) |
Jul 25, 2017 | 97.84 | 98.04 | 97.35 | 97.90 | 508,876 | +0.27(+0.27%) |
Jul 24, 2017 | 97.52 | 97.84 | 97.22 | 97.63 | 360,577 | +0.00(+0.00%) |
Jul 21, 2017 | 97.49 | 98.17 | 97.00 | 97.63 | 255,937 | -0.24(-0.24%) |
Jul 20, 2017 | 98.36 | 97.53 | 97.87 | 360,896 | +0.28(+0.28%) | |
Jul 19, 2017 | 97.17 | 97.91 | 96.76 | 97.59 | 315,102 | +0.87(+0.90%) |
Jul 18, 2017 | 97.15 | 97.22 | 96.39 | 96.72 | 320,885 | -0.29(-0.30%) |
Jul 17, 2017 | 96.74 | 97.08 | 96.38 | 97.01 | 205,226 | +0.29(+0.30%) |
Jul 14, 2017 | 97.09 | 96.44 | 96.72 | 289,641 | +0.28(+0.29%) | |
Jul 13, 2017 | 96.84 | 96.87 | 95.98 | 96.44 | 245,617 | -0.32(-0.33%) |
Jul 12, 2017 | 96.06 | 96.80 | 95.72 | 96.77 | 411,804 | +1.23(+1.29%) |
Jul 11, 2017 | 95.48 | 95.64 | 94.84 | 95.53 | 279,201 | +0.07(+0.08%) |
Jul 10, 2017 | 95.28 | 95.76 | 94.94 | 95.46 | 261,418 | +0.21(+0.22%) |
Jul 07, 2017 | 94.36 | 95.77 | 94.36 | 95.25 | 323,693 | +0.90(+0.95%) |
Jul 06, 2017 | 94.88 | 95.02 | 94.14 | 94.35 | 504,473 | -0.97(-1.02%) |
Jul 05, 2017 | 94.96 | 95.83 | 94.84 | 95.32 | 453,794 | +0.43(+0.46%) |
Jul 03, 2017 | 95.99 | 96.28 | 94.88 | 94.89 | 205,932 | -0.61(-0.64%) |
Jun 30, 2017 | 95.75 | 96.07 | 95.25 | 95.50 | 425,798 | +0.16(+0.16%) |
Jun 29, 2017 | 96.71 | 96.71 | 94.81 | 95.34 | 436,447 | -1.45(-1.50%) |
Jun 28, 2017 | 96.73 | 97.44 | 95.87 | 96.79 | 406,314 | +0.55(+0.57%) |
Jun 27, 2017 | 96.70 | 97.24 | 96.12 | 96.24 | 280,712 | -0.63(-0.65%) |
Jun 26, 2017 | 97.47 | 97.56 | 96.69 | 96.88 | 397,264 | -0.21(-0.22%) |
Jun 23, 2017 | 96.54 | 97.47 | 96.39 | 97.09 | 437,698 | +0.61(+0.63%) |
Jun 22, 2017 | 96.59 | 96.77 | 95.76 | 96.48 | 318,126 | +0.00(+0.00%) |
Jun 21, 2017 | 96.41 | 96.76 | 95.92 | 96.48 | 381,824 | +0.26(+0.27%) |
Jun 20, 2017 | 95.93 | 96.79 | 95.82 | 96.22 | 288,195 | -0.04(-0.04%) |
Jun 19, 2017 | 96.99 | 97.01 | 95.76 | 96.26 | 615,163 | -0.08(-0.09%) |
Jun 16, 2017 | 95.85 | 96.39 | 93.79 | 96.34 | 715,114 | +0.37(+0.38%) |
Jun 15, 2017 | 94.50 | 95.99 | 93.83 | 95.98 | 630,340 | +0.46(+0.48%) |
Jun 14, 2017 | 95.51 | 96.09 | 94.81 | 95.52 | 581,976 | -0.29(-0.31%) |
Jun 13, 2017 | 95.03 | 95.83 | 94.65 | 95.81 | 635,193 | +0.59(+0.62%) |
Jun 12, 2017 | 94.80 | 95.49 | 94.00 | 95.22 | 602,315 | +0.28(+0.29%) |
Jun 09, 2017 | 95.56 | 96.20 | 94.27 | 94.95 | 506,521 | -0.58(-0.61%) |
Jun 08, 2017 | 95.66 | 95.90 | 94.71 | 95.53 | 761,710 | -0.06(-0.07%) |
Jun 07, 2017 | 95.37 | 95.96 | 94.68 | 95.59 | 1,121,309 | +0.35(+0.37%) |
Jun 06, 2017 | 96.76 | 97.77 | 95.14 | 95.24 | 742,114 | -1.27(-1.31%) |
Jun 05, 2017 | 96.71 | 97.49 | 96.24 | 96.51 | 733,276 | -0.24(-0.25%) |
Jun 02, 2017 | 96.95 | 97.72 | 96.03 | 96.75 | 892,006 | +0.11(+0.11%) |
Jun 01, 2017 | 97.36 | 97.81 | 95.66 | 96.64 | 1,241,939 | -1.01(-1.04%) |
May 31, 2017 | 96.72 | 97.88 | 95.93 | 97.65 | 7,447,577 | +1.01(+1.05%) |
May 30, 2017 | 95.74 | 96.82 | 95.07 | 96.64 | 975,402 | +0.74(+0.78%) |
May 26, 2017 | 96.44 | 97.04 | 95.80 | 95.89 | 670,368 | -0.76(-0.79%) |
May 25, 2017 | 95.16 | 96.93 | 95.02 | 96.66 | 939,120 | +1.73(+1.82%) |
May 24, 2017 | 95.01 | 95.87 | 94.06 | 94.93 | 779,297 | +0.06(+0.07%) |
May 23, 2017 | 93.93 | 95.42 | 93.36 | 94.86 | 1,054,985 | +0.96(+1.02%) |
May 22, 2017 | 92.94 | 94.66 | 92.79 | 93.91 | 1,210,885 | +1.66(+1.80%) |
May 19, 2017 | 90.99 | 92.43 | 90.78 | 92.24 | 827,342 | +1.63(+1.80%) |
May 18, 2017 | 89.55 | 91.34 | 89.25 | 90.61 | 715,161 | +0.92(+1.02%) |
May 17, 2017 | 89.36 | 90.15 | 89.28 | 89.69 | 594,641 | -0.48(-0.53%) |
May 16, 2017 | 88.98 | 90.37 | 88.29 | 90.17 | 1,185,136 | +1.48(+1.66%) |
May 15, 2017 | 88.20 | 88.85 | 87.11 | 88.70 | 283,251 | +0.71(+0.81%) |
May 12, 2017 | 88.52 | 88.52 | 87.86 | 87.98 | 220,031 | -0.60(-0.68%) |
May 11, 2017 | 88.99 | 89.27 | 87.90 | 88.59 | 434,553 | -0.69(-0.77%) |
May 10, 2017 | 89.35 | 89.76 | 89.13 | 89.27 | 308,356 | +0.09(+0.10%) |
May 09, 2017 | 89.28 | 89.57 | 88.69 | 89.18 | 499,969 | +0.16(+0.18%) |
May 08, 2017 | 89.79 | 90.11 | 88.87 | 89.03 | 304,616 | -0.93(-1.04%) |
May 05, 2017 | 90.03 | 90.40 | 89.25 | 89.96 | 305,674 | +0.10(+0.11%) |
May 04, 2017 | 89.14 | 90.49 | 87.53 | 89.86 | 447,517 | +0.51(+0.57%) |
May 03, 2017 | 90.32 | 90.32 | 87.91 | 89.35 | 466,965 | +0.11(+0.12%) |
May 02, 2017 | 89.02 | 89.55 | 88.14 | 89.24 | 317,836 | +0.38(+0.43%) |