Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 118.88 | 119.64 | 117.14 | 117.42 | 739,265 | -0.88(-0.74%) |
Apr 27, 2018 | 120.59 | 120.59 | 116.15 | 118.30 | 1,149,857 | -2.60(-2.15%) |
Apr 26, 2018 | 119.20 | 121.35 | 119.16 | 120.90 | 1,319,972 | +2.29(+1.93%) |
Apr 25, 2018 | 118.28 | 119.55 | 116.59 | 118.61 | 1,315,337 | +0.61(+0.52%) |
Apr 24, 2018 | 124.73 | 125.13 | 117.30 | 118.00 | 2,649,894 | -5.88(-4.75%) |
Apr 23, 2018 | 124.95 | 125.40 | 123.27 | 123.88 | 1,364,473 | -0.91(-0.73%) |
Apr 20, 2018 | 125.20 | 126.40 | 124.48 | 124.79 | 1,446,498 | -0.40(-0.32%) |
Apr 19, 2018 | 126.52 | 127.16 | 125.05 | 125.19 | 1,091,048 | -1.45(-1.14%) |
Apr 18, 2018 | 126.17 | 127.09 | 125.39 | 126.64 | 1,336,902 | +0.88(+0.70%) |
Apr 17, 2018 | 125.07 | 125.97 | 124.56 | 125.76 | 1,273,821 | +1.97(+1.59%) |
Apr 16, 2018 | 122.80 | 124.21 | 122.78 | 123.79 | 1,003,458 | +1.79(+1.47%) |
Apr 13, 2018 | 122.63 | 123.26 | 121.48 | 122.00 | 975,188 | +0.29(+0.24%) |
Apr 12, 2018 | 121.33 | 123.05 | 121.12 | 121.71 | 881,888 | +1.32(+1.10%) |
Apr 11, 2018 | 120.09 | 121.58 | 120.09 | 120.39 | 919,347 | -0.14(-0.12%) |
Apr 10, 2018 | 120.37 | 120.98 | 119.11 | 120.53 | 863,802 | +2.23(+1.89%) |
Apr 09, 2018 | 118.12 | 120.25 | 118.12 | 118.30 | 1,116,529 | +0.61(+0.52%) |
Apr 06, 2018 | 118.30 | 119.81 | 117.08 | 117.69 | 1,082,266 | -1.53(-1.28%) |
Apr 05, 2018 | 119.07 | 120.32 | 118.33 | 119.22 | 1,062,906 | +1.38(+1.17%) |
Apr 04, 2018 | 115.16 | 118.12 | 114.01 | 117.84 | 926,676 | +0.69(+0.59%) |
Apr 03, 2018 | 116.62 | 117.80 | 115.59 | 117.15 | 1,159,803 | +1.41(+1.22%) |
Apr 02, 2018 | 118.17 | 119.54 | 115.02 | 115.74 | 1,198,455 | -2.82(-2.38%) |
Mar 29, 2018 | 118.56 | 118.56 | 118.56 | 0 | +2.16(+1.86%) | |
Mar 28, 2018 | 117.78 | 119.07 | 115.66 | 116.40 | 1,211,226 | -1.08(-0.92%) |
Mar 27, 2018 | 121.57 | 122.63 | 116.74 | 117.48 | 1,447,487 | -3.99(-3.28%) |
Mar 26, 2018 | 121.31 | 122.81 | 119.39 | 121.47 | 1,410,885 | +1.99(+1.67%) |
Mar 23, 2018 | 123.06 | 124.39 | 119.43 | 119.48 | 1,452,223 | -3.17(-2.58%) |
Mar 22, 2018 | 122.81 | 125.16 | 122.58 | 122.65 | 927,180 | -1.95(-1.57%) |
Mar 21, 2018 | 125.13 | 126.50 | 124.37 | 124.60 | 980,207 | -0.60(-0.48%) |
Mar 20, 2018 | 124.72 | 126.28 | 124.72 | 125.20 | 1,300,855 | +0.98(+0.79%) |
Mar 19, 2018 | 125.14 | 126.39 | 123.14 | 124.22 | 1,546,321 | -1.70(-1.35%) |
Mar 16, 2018 | 125.57 | 127.24 | 125.57 | 125.92 | 2,011,188 | +0.61(+0.49%) |
Mar 15, 2018 | 123.77 | 126.50 | 123.77 | 125.31 | 1,834,872 | +2.30(+1.87%) |
Mar 14, 2018 | 121.00 | 125.07 | 120.21 | 123.01 | 2,026,051 | +2.50(+2.07%) |
Mar 13, 2018 | 121.24 | 122.52 | 120.11 | 120.51 | 1,321,846 | +0.27(+0.22%) |
Mar 12, 2018 | 120.72 | 120.99 | 119.83 | 120.24 | 925,963 | -0.22(-0.18%) |
Mar 09, 2018 | 119.28 | 120.91 | 117.76 | 120.46 | 1,220,336 | +2.11(+1.78%) |
Mar 08, 2018 | 117.42 | 118.44 | 116.66 | 118.35 | 1,891,127 | +0.42(+0.36%) |
Mar 07, 2018 | 118.49 | 117.93 | 1,255,379 | +0.48(+0.41%) | ||
Mar 06, 2018 | 117.65 | 118.45 | 116.12 | 117.45 | 598,173 | +0.19(+0.16%) |
Mar 05, 2018 | 115.10 | 117.40 | 114.88 | 117.26 | 567,562 | +1.48(+1.28%) |
Mar 02, 2018 | 113.97 | 115.99 | 113.04 | 115.78 | 603,812 | +0.76(+0.66%) |
Mar 01, 2018 | 116.06 | 116.86 | 113.78 | 115.02 | 804,248 | -1.00(-0.86%) |
Feb 28, 2018 | 117.10 | 118.36 | 116.00 | 116.02 | 904,529 | -0.39(-0.34%) |
Feb 27, 2018 | 117.59 | 118.48 | 116.41 | 116.41 | 869,018 | -0.84(-0.72%) |
Feb 26, 2018 | 118.46 | 118.99 | 116.62 | 117.25 | 864,098 | -0.39(-0.33%) |
Feb 23, 2018 | 115.49 | 118.12 | 114.79 | 117.64 | 745,302 | +2.72(+2.37%) |
Feb 22, 2018 | 114.53 | 114.92 | 933,132 | -0.78(-0.67%) | ||
Feb 21, 2018 | 116.83 | 118.11 | 115.58 | 115.70 | 1,212,858 | -0.64(-0.55%) |
Feb 20, 2018 | 119.70 | 120.00 | 116.18 | 116.34 | 1,942,321 | -4.21(-3.49%) |
Feb 16, 2018 | 120.55 | 120.55 | 120.55 | 0 | +4.20(+3.61%) | |
Feb 15, 2018 | 114.80 | 116.48 | 114.41 | 116.35 | 984,648 | +2.37(+2.08%) |
Feb 14, 2018 | 110.18 | 114.03 | 110.00 | 113.98 | 826,083 | +3.41(+3.08%) |
Feb 13, 2018 | 109.20 | 110.57 | 1,054,380 | -0.46(-0.41%) | ||
Feb 12, 2018 | 109.56 | 111.53 | 109.28 | 111.03 | 3,585,784 | +1.94(+1.78%) |
Feb 09, 2018 | 107.30 | 110.63 | 105.40 | 109.09 | 2,231,666 | +3.47(+3.29%) |
Feb 08, 2018 | 110.00 | 105.58 | 105.62 | 1,213,846 | -3.49(-3.20%) | |
Feb 07, 2018 | 109.11 | 110.91 | 108.87 | 109.11 | 985,452 | -0.30(-0.27%) |
Feb 06, 2018 | 106.92 | 109.85 | 106.09 | 109.41 | 1,165,413 | -0.74(-0.67%) |
Feb 05, 2018 | 111.90 | 113.01 | 108.70 | 110.15 | 1,003,817 | -2.36(-2.10%) |
Feb 02, 2018 | 113.85 | 114.42 | 112.46 | 112.51 | 860,163 | -2.19(-1.91%) |
Feb 01, 2018 | 114.21 | 116.34 | 113.64 | 114.70 | 860,431 | -0.22(-0.19%) |
Jan 31, 2018 | 112.35 | 115.32 | 112.22 | 114.92 | 938,872 | +2.77(+2.47%) |
Jan 30, 2018 | 111.65 | 113.12 | 111.51 | 112.15 | 476,632 | -0.26(-0.23%) |
Jan 29, 2018 | 114.89 | 115.44 | 111.92 | 112.41 | 939,778 | -2.90(-2.51%) |
Jan 26, 2018 | 116.62 | 116.63 | 115.15 | 115.31 | 617,124 | -0.68(-0.59%) |
Jan 25, 2018 | 116.28 | 116.64 | 115.63 | 115.99 | 551,775 | +0.22(+0.19%) |
Jan 24, 2018 | 116.07 | 116.62 | 115.35 | 115.77 | 474,461 | +0.00(+0.00%) |
Jan 23, 2018 | 114.40 | 115.99 | 114.31 | 115.77 | 616,176 | +1.31(+1.14%) |
Jan 22, 2018 | 114.48 | 115.08 | 114.25 | 114.46 | 980,665 | -0.02(-0.02%) |
Jan 19, 2018 | 115.07 | 115.26 | 114.10 | 114.48 | 859,393 | -0.06(-0.05%) |
Jan 18, 2018 | 114.09 | 115.17 | 114.09 | 114.54 | 729,875 | +0.54(+0.47%) |
Jan 17, 2018 | 113.07 | 114.47 | 112.98 | 114.00 | 688,617 | +1.35(+1.20%) |
Jan 16, 2018 | 113.75 | 114.03 | 112.50 | 112.65 | 651,014 | -0.96(-0.84%) |
Jan 12, 2018 | 113.61 | 113.61 | 113.61 | 0 | +1.38(+1.23%) | |
Jan 11, 2018 | 112.32 | 112.81 | 111.60 | 112.23 | 745,077 | +0.27(+0.24%) |
Jan 10, 2018 | 112.43 | 112.58 | 111.75 | 111.96 | 586,556 | -1.01(-0.89%) |
Jan 09, 2018 | 114.79 | 114.79 | 112.11 | 112.97 | 917,245 | -1.34(-1.17%) |
Jan 08, 2018 | 112.44 | 114.60 | 112.27 | 114.31 | 674,452 | +1.31(+1.16%) |
Jan 05, 2018 | 111.79 | 112.97 | 111.73 | 113.00 | 511,872 | +1.53(+1.37%) |
Jan 04, 2018 | 111.54 | 112.35 | 110.60 | 111.47 | 716,274 | +0.57(+0.51%) |
Jan 03, 2018 | 109.72 | 111.03 | 108.55 | 110.90 | 1,188,203 | +1.43(+1.31%) |
Jan 02, 2018 | 114.69 | 115.13 | 109.32 | 109.47 | 1,396,799 | -4.97(-4.34%) |
Dec 29, 2017 | 114.44 | 114.44 | 114.44 | 0 | -1.06(-0.92%) | |
Dec 28, 2017 | 114.65 | 115.60 | 114.37 | 115.50 | 424,831 | +1.12(+0.98%) |
Dec 27, 2017 | 113.90 | 114.51 | 113.69 | 114.38 | 439,177 | +0.47(+0.41%) |
Dec 26, 2017 | 113.35 | 114.22 | 112.51 | 113.91 | 704,403 | -0.08(-0.07%) |
Dec 22, 2017 | 114.37 | 114.37 | 113.16 | 113.99 | 500,636 | -0.20(-0.18%) |
Dec 21, 2017 | 116.11 | 116.50 | 114.04 | 114.19 | 966,471 | -1.82(-1.57%) |
Dec 20, 2017 | 116.09 | 116.19 | 114.83 | 116.01 | 495,188 | +0.46(+0.40%) |
Dec 19, 2017 | 116.14 | 116.36 | 114.54 | 115.55 | 928,650 | -0.55(-0.47%) |
Dec 18, 2017 | 115.90 | 117.13 | 115.40 | 116.10 | 699,534 | +1.07(+0.93%) |
Dec 15, 2017 | 114.53 | 115.20 | 114.10 | 115.03 | 1,251,901 | +0.89(+0.78%) |
Dec 14, 2017 | 114.11 | 114.67 | 114.00 | 114.14 | 680,665 | +0.36(+0.32%) |
Dec 13, 2017 | 114.33 | 115.46 | 113.62 | 113.78 | 987,158 | -0.59(-0.52%) |
Dec 12, 2017 | 114.51 | 114.81 | 113.91 | 114.37 | 566,072 | +0.05(+0.04%) |
Dec 11, 2017 | 113.23 | 114.37 | 113.23 | 114.32 | 604,448 | +1.34(+1.19%) |
Dec 08, 2017 | 113.10 | 113.57 | 112.52 | 112.98 | 685,884 | +0.16(+0.14%) |
Dec 07, 2017 | 112.11 | 113.71 | 112.11 | 112.82 | 1,871,231 | +0.42(+0.37%) |
Dec 06, 2017 | 112.05 | 113.19 | 111.62 | 112.40 | 697,621 | -0.04(-0.04%) |
Dec 05, 2017 | 112.36 | 113.67 | 111.73 | 112.44 | 829,339 | -0.12(-0.11%) |
Dec 04, 2017 | 115.36 | 115.36 | 112.31 | 112.56 | 820,868 | -2.40(-2.09%) |
Dec 01, 2017 | 115.36 | 115.76 | 112.99 | 114.96 | 826,713 | -0.14(-0.12%) |
Nov 30, 2017 | 114.81 | 115.84 | 114.42 | 115.10 | 2,637,207 | +0.36(+0.31%) |
Nov 29, 2017 | 117.00 | 117.00 | 113.97 | 114.74 | 1,404,753 | -2.27(-1.94%) |
Nov 28, 2017 | 117.63 | 118.24 | 116.70 | 117.01 | 911,568 | -0.08(-0.07%) |
Nov 27, 2017 | 117.25 | 117.78 | 116.64 | 117.09 | 864,872 | -0.15(-0.13%) |
Nov 24, 2017 | 116.20 | 117.50 | 115.80 | 117.24 | 314,637 | +1.47(+1.27%) |
Nov 22, 2017 | 116.14 | 116.58 | 115.60 | 115.77 | 725,288 | -0.29(-0.25%) |
Nov 21, 2017 | 116.03 | 117.13 | 115.58 | 116.06 | 1,169,232 | +0.88(+0.76%) |
Nov 20, 2017 | 114.05 | 115.49 | 113.92 | 115.18 | 883,120 | +1.43(+1.26%) |
Nov 17, 2017 | 112.80 | 114.00 | 112.60 | 113.75 | 2,331,851 | +0.78(+0.69%) |
Nov 16, 2017 | 110.46 | 113.62 | 110.46 | 112.97 | 793,360 | +2.55(+2.31%) |
Nov 15, 2017 | 110.70 | 111.18 | 109.50 | 110.42 | 559,496 | -0.75(-0.67%) |
Nov 14, 2017 | 110.66 | 111.71 | 110.02 | 111.17 | 1,408,818 | -0.01(-0.01%) |
Nov 13, 2017 | 109.66 | 111.37 | 109.59 | 111.18 | 813,306 | +1.43(+1.30%) |
Nov 10, 2017 | 108.92 | 109.91 | 108.63 | 109.75 | 570,169 | +0.33(+0.30%) |
Nov 09, 2017 | 109.46 | 109.62 | 108.46 | 109.42 | 497,915 | -0.55(-0.50%) |
Nov 08, 2017 | 109.16 | 110.14 | 108.59 | 109.97 | 796,800 | +0.87(+0.80%) |
Nov 07, 2017 | 109.69 | 109.88 | 108.87 | 109.10 | 758,141 | -0.75(-0.68%) |
Nov 06, 2017 | 108.53 | 109.95 | 108.25 | 109.85 | 605,546 | +1.36(+1.25%) |
Nov 03, 2017 | 109.35 | 110.08 | 108.00 | 108.49 | 1,011,065 | -0.89(-0.81%) |
Nov 02, 2017 | 108.69 | 109.77 | 108.24 | 109.38 | 710,257 | +0.52(+0.48%) |
Nov 01, 2017 | 108.14 | 109.68 | 107.60 | 108.86 | 794,625 | +1.34(+1.25%) |
Oct 31, 2017 | 107.54 | 107.92 | 106.96 | 107.52 | 812,498 | -0.06(-0.06%) |
Oct 30, 2017 | 108.80 | 109.10 | 106.84 | 107.58 | 819,050 | -1.49(-1.37%) |
Oct 27, 2017 | 107.63 | 109.32 | 106.40 | 109.07 | 1,498,640 | -0.13(-0.12%) |
Oct 26, 2017 | 108.47 | 109.39 | 108.30 | 109.20 | 853,367 | +1.45(+1.35%) |
Oct 25, 2017 | 108.74 | 109.13 | 107.73 | 107.75 | 989,842 | -1.14(-1.05%) |
Oct 24, 2017 | 108.36 | 109.08 | 107.87 | 108.89 | 434,117 | +0.93(+0.86%) |
Oct 23, 2017 | 109.08 | 109.28 | 107.70 | 107.96 | 521,841 | -0.98(-0.90%) |
Oct 20, 2017 | 108.91 | 109.65 | 108.60 | 108.94 | 702,554 | +0.75(+0.69%) |
Oct 19, 2017 | 109.00 | 109.00 | 107.38 | 108.19 | 748,205 | -1.07(-0.98%) |
Oct 18, 2017 | 108.80 | 109.69 | 108.46 | 109.26 | 631,304 | +0.71(+0.65%) |
Oct 17, 2017 | 108.14 | 109.15 | 107.69 | 108.55 | 1,064,626 | +0.09(+0.08%) |
Oct 16, 2017 | 108.50 | 108.77 | 108.11 | 108.46 | 459,229 | +0.24(+0.22%) |
Oct 13, 2017 | 108.28 | 108.86 | 108.04 | 108.22 | 839,810 | +0.22(+0.20%) |
Oct 12, 2017 | 108.30 | 109.24 | 107.95 | 108.00 | 915,210 | -0.29(-0.27%) |
Oct 11, 2017 | 107.89 | 108.54 | 107.62 | 108.29 | 535,982 | +0.17(+0.16%) |
Oct 10, 2017 | 109.77 | 109.93 | 107.95 | 108.12 | 602,008 | -1.65(-1.50%) |
Oct 09, 2017 | 110.06 | 110.82 | 109.52 | 109.77 | 1,697,805 | -0.15(-0.14%) |
Oct 06, 2017 | 108.97 | 109.97 | 108.56 | 109.92 | 778,861 | +1.00(+0.92%) |
Oct 05, 2017 | 108.76 | 108.92 | 107.98 | 108.92 | 504,383 | +0.35(+0.32%) |
Oct 04, 2017 | 107.71 | 108.88 | 107.37 | 108.57 | 575,266 | +0.58(+0.54%) |
Oct 03, 2017 | 106.63 | 108.05 | 106.17 | 107.99 | 2,352,257 | +1.50(+1.41%) |
Oct 02, 2017 | 106.76 | 107.70 | 106.34 | 106.49 | 648,777 | +0.10(+0.09%) |
Sep 29, 2017 | 105.81 | 106.81 | 105.06 | 106.39 | 635,082 | +0.77(+0.73%) |
Sep 28, 2017 | 104.63 | 105.85 | 104.22 | 105.62 | 622,954 | +0.90(+0.86%) |
Sep 27, 2017 | 104.74 | 105.99 | 104.45 | 104.72 | 692,584 | +0.50(+0.48%) |
Sep 26, 2017 | 104.06 | 104.54 | 103.33 | 104.22 | 549,879 | +0.87(+0.84%) |
Sep 25, 2017 | 104.37 | 104.42 | 102.84 | 103.35 | 459,991 | -1.23(-1.18%) |
Sep 22, 2017 | 105.38 | 106.18 | 104.18 | 104.58 | 833,952 | -1.19(-1.13%) |
Sep 21, 2017 | 106.00 | 106.22 | 105.22 | 105.77 | 514,475 | -0.12(-0.11%) |
Sep 20, 2017 | 105.52 | 106.04 | 104.83 | 105.89 | 521,005 | +0.48(+0.46%) |
Sep 19, 2017 | 105.26 | 105.81 | 104.72 | 105.41 | 651,406 | +0.33(+0.31%) |
Sep 18, 2017 | 104.69 | 105.30 | 104.31 | 105.08 | 546,012 | +0.69(+0.66%) |
Sep 15, 2017 | 103.42 | 104.60 | 103.03 | 104.39 | 1,536,098 | +1.00(+0.97%) |
Sep 14, 2017 | 103.11 | 103.56 | 102.34 | 103.39 | 393,114 | +0.07(+0.07%) |
Sep 13, 2017 | 103.61 | 103.78 | 102.86 | 103.32 | 471,763 | -0.41(-0.40%) |
Sep 12, 2017 | 104.73 | 105.00 | 103.44 | 103.73 | 434,421 | -0.92(-0.88%) |
Sep 11, 2017 | 103.80 | 104.86 | 103.28 | 104.65 | 620,314 | +1.34(+1.30%) |
Sep 08, 2017 | 103.49 | 104.30 | 103.07 | 103.31 | 410,098 | -0.17(-0.16%) |
Sep 07, 2017 | 103.04 | 103.67 | 102.51 | 103.48 | 413,400 | +0.69(+0.67%) |
Sep 06, 2017 | 102.67 | 103.03 | 102.06 | 102.79 | 724,535 | +0.25(+0.24%) |
Sep 05, 2017 | 103.65 | 103.91 | 102.18 | 102.54 | 688,219 | -1.40(-1.35%) |
Sep 01, 2017 | 104.18 | 104.25 | 103.62 | 103.94 | 536,030 | +0.19(+0.18%) |
Aug 31, 2017 | 103.00 | 103.91 | 102.20 | 103.75 | 875,773 | +1.23(+1.20%) |
Aug 30, 2017 | 101.54 | 102.62 | 101.27 | 102.52 | 469,680 | +0.90(+0.89%) |
Aug 29, 2017 | 101.81 | 102.24 | 101.55 | 101.62 | 851,062 | -0.59(-0.58%) |
Aug 28, 2017 | 101.93 | 102.51 | 101.58 | 102.21 | 764,386 | +0.77(+0.76%) |
Aug 25, 2017 | 101.78 | 102.12 | 101.30 | 101.44 | 364,992 | -0.06(-0.06%) |
Aug 24, 2017 | 101.12 | 101.65 | 100.31 | 101.50 | 584,455 | +0.48(+0.48%) |
Aug 23, 2017 | 99.84 | 101.15 | 99.84 | 101.02 | 533,698 | +0.78(+0.78%) |
Aug 22, 2017 | 99.03 | 100.51 | 98.95 | 100.24 | 644,629 | +1.28(+1.29%) |
Aug 21, 2017 | 98.11 | 99.23 | 97.96 | 98.96 | 539,604 | +0.76(+0.77%) |
Aug 18, 2017 | 97.79 | 98.77 | 97.38 | 98.20 | 490,459 | +0.27(+0.28%) |
Aug 17, 2017 | 98.84 | 99.44 | 97.91 | 97.93 | 466,322 | -1.30(-1.31%) |
Aug 16, 2017 | 98.74 | 99.75 | 98.63 | 99.23 | 474,135 | +0.66(+0.67%) |
Aug 15, 2017 | 99.16 | 99.16 | 97.99 | 98.57 | 516,741 | -0.28(-0.28%) |
Aug 14, 2017 | 98.69 | 99.27 | 98.40 | 98.85 | 363,715 | +0.90(+0.92%) |
Aug 11, 2017 | 97.75 | 98.21 | 97.15 | 97.95 | 466,122 | +0.21(+0.21%) |
Aug 10, 2017 | 99.29 | 99.65 | 97.59 | 97.74 | 890,374 | -2.03(-2.03%) |
Aug 09, 2017 | 98.42 | 99.86 | 98.01 | 99.77 | 773,965 | +1.04(+1.05%) |
Aug 08, 2017 | 99.28 | 99.51 | 98.36 | 98.73 | 634,794 | -0.59(-0.59%) |
Aug 07, 2017 | 99.25 | 99.72 | 99.01 | 99.32 | 453,327 | +0.01(+0.01%) |
Aug 04, 2017 | 100.05 | 99.05 | 99.31 | 588,579 | -0.74(-0.74%) | |
Aug 03, 2017 | 99.42 | 100.45 | 99.03 | 100.05 | 546,125 | +0.64(+0.64%) |
Aug 02, 2017 | 99.30 | 100.39 | 98.97 | 99.41 | 923,238 | +0.04(+0.04%) |
Aug 01, 2017 | 101.00 | 101.12 | 99.33 | 99.37 | 1,100,308 | -1.80(-1.78%) |
Jul 31, 2017 | 102.64 | 102.77 | 101.11 | 101.17 | 1,061,197 | -1.33(-1.30%) |
Jul 28, 2017 | 103.37 | 103.59 | 101.35 | 102.50 | 957,551 | +0.55(+0.54%) |
Jul 27, 2017 | 102.34 | 102.73 | 100.96 | 101.95 | 877,958 | +0.13(+0.13%) |
Jul 26, 2017 | 101.32 | 101.85 | 100.68 | 101.82 | 581,108 | +0.84(+0.83%) |
Jul 25, 2017 | 99.96 | 101.68 | 99.49 | 100.98 | 889,333 | +1.02(+1.02%) |
Jul 24, 2017 | 98.87 | 100.28 | 98.87 | 99.96 | 487,477 | +1.01(+1.02%) |
Jul 21, 2017 | 98.51 | 99.47 | 98.50 | 98.95 | 501,442 | +0.11(+0.11%) |
Jul 20, 2017 | 99.11 | 98.61 | 98.84 | 531,200 | +0.23(+0.23%) | |
Jul 19, 2017 | 98.68 | 98.98 | 98.09 | 98.61 | 800,091 | +0.18(+0.18%) |
Jul 18, 2017 | 97.94 | 98.51 | 97.34 | 98.43 | 490,495 | +0.43(+0.44%) |
Jul 17, 2017 | 96.99 | 98.08 | 96.78 | 98.00 | 650,849 | +1.08(+1.11%) |
Jul 14, 2017 | 97.31 | 97.36 | 96.85 | 96.92 | 788,857 | -0.26(-0.27%) |
Jul 13, 2017 | 96.64 | 97.50 | 95.90 | 97.18 | 1,344,575 | +0.31(+0.32%) |
Jul 12, 2017 | 96.15 | 97.07 | 95.81 | 96.87 | 703,868 | +1.26(+1.32%) |
Jul 11, 2017 | 95.24 | 95.86 | 94.70 | 95.61 | 538,575 | +0.32(+0.34%) |
Jul 10, 2017 | 94.48 | 96.16 | 94.31 | 95.29 | 1,376,089 | +0.87(+0.92%) |
Jul 07, 2017 | 93.37 | 95.39 | 93.14 | 94.42 | 1,693,543 | +1.17(+1.25%) |
Jul 06, 2017 | 94.27 | 94.33 | 93.23 | 93.25 | 669,614 | -1.19(-1.26%) |
Jul 05, 2017 | 94.05 | 95.76 | 94.05 | 94.44 | 1,519,934 | +0.54(+0.58%) |
Jul 03, 2017 | 93.50 | 94.23 | 92.91 | 93.90 | 520,433 | +0.94(+1.01%) |
Jun 30, 2017 | 93.32 | 93.90 | 92.94 | 92.96 | 2,204,941 | -0.55(-0.59%) |
Jun 29, 2017 | 93.73 | 93.73 | 92.13 | 93.51 | 1,018,114 | -0.26(-0.28%) |
Jun 28, 2017 | 93.16 | 93.83 | 92.54 | 93.77 | 476,444 | +0.97(+1.05%) |
Jun 27, 2017 | 93.53 | 94.31 | 92.73 | 92.80 | 405,669 | -0.76(-0.81%) |
Jun 26, 2017 | 94.17 | 94.93 | 93.52 | 93.56 | 522,364 | -0.40(-0.43%) |
Jun 23, 2017 | 94.26 | 93.96 | 617,010 | +0.44(+0.47%) | ||
Jun 22, 2017 | 93.17 | 94.23 | 92.71 | 93.52 | 663,373 | +0.29(+0.31%) |
Jun 21, 2017 | 92.90 | 93.41 | 92.52 | 93.23 | 476,468 | +0.58(+0.63%) |
Jun 20, 2017 | 93.68 | 93.68 | 92.54 | 92.65 | 474,520 | -1.00(-1.07%) |
Jun 19, 2017 | 92.99 | 93.92 | 92.92 | 93.65 | 477,989 | +1.19(+1.29%) |
Jun 16, 2017 | 92.31 | 92.69 | 91.73 | 92.46 | 843,056 | +0.27(+0.29%) |
Jun 15, 2017 | 91.08 | 92.19 | 90.49 | 92.19 | 465,747 | +0.53(+0.58%) |
Jun 14, 2017 | 91.82 | 92.47 | 91.07 | 91.66 | 1,258,247 | +0.06(+0.07%) |
Jun 13, 2017 | 91.43 | 92.29 | 91.34 | 91.60 | 922,894 | +0.49(+0.54%) |
Jun 12, 2017 | 91.84 | 92.19 | 90.84 | 91.11 | 1,176,080 | -1.22(-1.32%) |
Jun 09, 2017 | 93.28 | 93.78 | 91.46 | 92.33 | 797,350 | -0.62(-0.67%) |
Jun 08, 2017 | 92.48 | 93.00 | 91.73 | 92.95 | 453,067 | +0.69(+0.75%) |
Jun 07, 2017 | 92.23 | 92.85 | 91.94 | 92.26 | 719,630 | +0.19(+0.21%) |
Jun 06, 2017 | 92.23 | 92.72 | 92.04 | 92.07 | 797,548 | -0.45(-0.49%) |
Jun 05, 2017 | 92.45 | 93.00 | 91.13 | 92.52 | 375,908 | -0.03(-0.03%) |
Jun 02, 2017 | 92.24 | 92.77 | 91.80 | 92.55 | 443,163 | +0.27(+0.29%) |
Jun 01, 2017 | 90.55 | 92.29 | 90.39 | 92.28 | 850,674 | +2.12(+2.35%) |
May 31, 2017 | 90.79 | 90.79 | 89.90 | 90.16 | 892,786 | -0.48(-0.53%) |
May 30, 2017 | 90.15 | 90.81 | 89.92 | 90.64 | 939,874 | +0.50(+0.55%) |
May 26, 2017 | 90.57 | 90.67 | 89.88 | 90.14 | 824,217 | -0.53(-0.58%) |
May 25, 2017 | 90.39 | 90.89 | 89.93 | 90.67 | 684,095 | +0.57(+0.63%) |
May 24, 2017 | 89.39 | 90.44 | 89.14 | 90.10 | 405,787 | +1.05(+1.18%) |
May 23, 2017 | 89.94 | 90.17 | 89.01 | 89.05 | 399,976 | -0.88(-0.98%) |
May 22, 2017 | 89.41 | 90.74 | 89.33 | 89.93 | 1,102,919 | +0.74(+0.83%) |
May 19, 2017 | 88.71 | 89.89 | 88.12 | 89.19 | 737,773 | +0.64(+0.72%) |
May 18, 2017 | 88.16 | 88.85 | 87.55 | 88.55 | 944,512 | +0.48(+0.55%) |
May 17, 2017 | 89.00 | 89.65 | 88.03 | 88.07 | 793,518 | -1.86(-2.07%) |
May 16, 2017 | 90.19 | 90.51 | 89.69 | 89.93 | 899,475 | -0.18(-0.20%) |
May 15, 2017 | 89.20 | 90.29 | 88.85 | 90.11 | 895,984 | +1.00(+1.12%) |
May 12, 2017 | 89.30 | 89.63 | 88.92 | 89.11 | 461,641 | -0.31(-0.35%) |
May 11, 2017 | 90.15 | 90.46 | 89.39 | 89.42 | 600,827 | -1.13(-1.25%) |
May 10, 2017 | 89.08 | 90.58 | 88.61 | 90.55 | 1,390,014 | +1.55(+1.74%) |
May 09, 2017 | 89.34 | 89.61 | 88.81 | 89.00 | 879,648 | -0.22(-0.25%) |
May 08, 2017 | 89.63 | 89.70 | 88.96 | 89.22 | 744,989 | -0.38(-0.42%) |
May 05, 2017 | 90.65 | 90.65 | 89.39 | 89.60 | 854,439 | -0.96(-1.06%) |
May 04, 2017 | 90.60 | 90.87 | 90.30 | 90.56 | 676,117 | +0.06(+0.07%) |
May 03, 2017 | 90.81 | 90.81 | 90.10 | 90.50 | 832,003 | -0.34(-0.37%) |
May 02, 2017 | 89.87 | 91.20 | 89.86 | 90.84 | 1,049,742 | +1.10(+1.23%) |