Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 112.09 | 112.18 | 111.64 | 111.65 | 21,671 | -1.02(-0.90%) |
May 30, 2018 | 111.78 | 112.71 | 111.78 | 112.67 | 5,353 | +1.70(+1.53%) |
May 29, 2018 | 111.71 | 111.71 | 110.66 | 110.97 | 64,878 | -1.11(-0.99%) |
May 25, 2018 | 112.08 | 112.08 | 112.08 | 0 | -0.22(-0.19%) | |
May 24, 2018 | 111.70 | 112.41 | 111.70 | 112.29 | 70,512 | +0.01(+0.01%) |
May 23, 2018 | 111.92 | 112.33 | 111.80 | 112.28 | 6,560 | -0.18(-0.16%) |
May 22, 2018 | 113.07 | 113.07 | 112.45 | 112.46 | 10,121 | -0.09(-0.08%) |
May 21, 2018 | 112.62 | 112.83 | 112.48 | 112.55 | 8,912 | +0.66(+0.59%) |
May 18, 2018 | 112.02 | 112.15 | 111.78 | 111.89 | 24,186 | -0.19(-0.17%) |
May 17, 2018 | 112.48 | 112.48 | 112.08 | 112.08 | 5,658 | +0.21(+0.19%) |
May 16, 2018 | 111.43 | 112.21 | 111.43 | 111.87 | 8,154 | +0.78(+0.70%) |
May 15, 2018 | 111.18 | 111.35 | 110.98 | 111.09 | 5,793 | -0.63(-0.56%) |
May 14, 2018 | 112.10 | 112.10 | 111.68 | 111.72 | 4,033 | +0.13(+0.11%) |
May 11, 2018 | 111.44 | 111.89 | 111.44 | 111.59 | 6,959 | +0.25(+0.22%) |
May 10, 2018 | 111.08 | 111.56 | 111.08 | 111.35 | 5,961 | +0.88(+0.79%) |
May 09, 2018 | 109.91 | 110.73 | 109.89 | 110.47 | 6,467 | +0.85(+0.77%) |
May 08, 2018 | 109.31 | 109.62 | 109.02 | 109.62 | 6,579 | +0.22(+0.20%) |
May 07, 2018 | 109.50 | 109.72 | 109.33 | 109.41 | 2,180 | +0.33(+0.31%) |
May 04, 2018 | 107.27 | 109.25 | 107.20 | 109.07 | 11,092 | +1.33(+1.23%) |
May 03, 2018 | 107.82 | 107.86 | 106.56 | 107.74 | 5,747 | -0.40(-0.37%) |
May 02, 2018 | 108.29 | 108.75 | 108.14 | 108.14 | 15,473 | -0.45(-0.42%) |
May 01, 2018 | 107.90 | 108.60 | 107.45 | 108.60 | 12,260 | -0.00(-0.00%) |
Apr 30, 2018 | 109.50 | 109.54 | 108.56 | 108.60 | 13,185 | -0.79(-0.72%) |
Apr 27, 2018 | 109.60 | 109.60 | 109.10 | 109.39 | 22,071 | +0.10(+0.09%) |
Apr 26, 2018 | 109.08 | 109.53 | 108.91 | 109.29 | 13,351 | +0.83(+0.76%) |
Apr 25, 2018 | 107.79 | 108.79 | 107.79 | 108.46 | 9,870 | +0.31(+0.28%) |
Apr 24, 2018 | 109.59 | 109.67 | 107.82 | 108.16 | 11,331 | -1.28(-1.17%) |
Apr 23, 2018 | 109.45 | 109.91 | 109.26 | 109.44 | 5,748 | +0.02(+0.02%) |
Apr 20, 2018 | 109.99 | 109.99 | 109.13 | 109.42 | 14,429 | -0.85(-0.77%) |
Apr 19, 2018 | 110.38 | 110.46 | 109.96 | 110.26 | 4,543 | -0.81(-0.72%) |
Apr 18, 2018 | 111.20 | 111.27 | 111.03 | 111.07 | 4,627 | +0.35(+0.32%) |
Apr 17, 2018 | 110.83 | 110.94 | 110.56 | 110.72 | 11,382 | +0.80(+0.73%) |
Apr 16, 2018 | 109.04 | 110.03 | 109.04 | 109.92 | 6,317 | +1.41(+1.30%) |
Apr 13, 2018 | 109.58 | 109.58 | 108.36 | 108.50 | 5,467 | -0.85(-0.78%) |
Apr 12, 2018 | 109.33 | 109.62 | 109.13 | 109.36 | 3,013 | +1.02(+0.94%) |
Apr 11, 2018 | 107.98 | 109.00 | 107.98 | 108.34 | 9,168 | -0.41(-0.38%) |
Apr 10, 2018 | 108.39 | 109.04 | 107.93 | 108.75 | 10,296 | +1.07(+1.00%) |
Apr 09, 2018 | 107.36 | 108.38 | 107.36 | 107.68 | 30,441 | +0.89(+0.84%) |
Apr 06, 2018 | 108.15 | 108.56 | 106.24 | 106.79 | 27,339 | -2.41(-2.21%) |
Apr 05, 2018 | 108.66 | 109.31 | 108.66 | 109.20 | 22,979 | +1.00(+0.92%) |
Apr 04, 2018 | 105.43 | 108.20 | 105.43 | 108.20 | 12,492 | +1.31(+1.22%) |
Apr 03, 2018 | 106.14 | 107.15 | 105.75 | 106.90 | 6,064 | +1.77(+1.68%) |
Apr 02, 2018 | 107.61 | 107.61 | 104.51 | 105.13 | 15,572 | -2.97(-2.75%) |
Mar 29, 2018 | 108.11 | 108.11 | 108.11 | 0 | +1.35(+1.27%) | |
Mar 28, 2018 | 106.44 | 107.15 | 106.39 | 106.75 | 24,876 | +0.47(+0.44%) |
Mar 27, 2018 | 108.62 | 108.79 | 106.28 | 106.28 | 8,509 | -1.95(-1.80%) |
Mar 26, 2018 | 107.55 | 108.23 | 107.00 | 108.23 | 12,377 | +0.92(+0.86%) |
Mar 23, 2018 | 108.28 | 108.47 | 107.31 | 107.31 | 8,647 | -1.06(-0.98%) |
Mar 22, 2018 | 110.12 | 110.35 | 108.37 | 108.37 | 16,634 | -3.06(-2.74%) |
Mar 21, 2018 | 111.23 | 111.71 | 111.12 | 111.43 | 35,244 | +0.54(+0.49%) |
Mar 20, 2018 | 111.10 | 111.12 | 110.71 | 110.89 | 9,096 | +0.39(+0.35%) |
Mar 19, 2018 | 111.84 | 111.84 | 110.18 | 110.50 | 7,953 | -1.92(-1.71%) |
Mar 16, 2018 | 111.72 | 112.53 | 111.72 | 112.42 | 5,434 | +0.55(+0.49%) |
Mar 15, 2018 | 112.18 | 112.39 | 111.60 | 111.87 | 8,320 | -0.13(-0.12%) |
Mar 14, 2018 | 113.28 | 113.28 | 111.98 | 112.00 | 16,262 | -0.81(-0.72%) |
Mar 13, 2018 | 113.85 | 113.85 | 112.82 | 112.82 | 7,581 | -0.72(-0.63%) |
Mar 12, 2018 | 113.51 | 113.79 | 113.34 | 113.53 | 22,877 | +0.28(+0.25%) |
Mar 09, 2018 | 112.19 | 113.31 | 112.13 | 113.25 | 7,849 | +1.74(+1.56%) |
Mar 08, 2018 | 111.53 | 111.57 | 111.03 | 111.51 | 7,846 | +0.18(+0.17%) |
Mar 07, 2018 | 111.33 | 111.33 | 10,257 | +0.11(+0.10%) | ||
Mar 06, 2018 | 110.82 | 111.35 | 110.58 | 111.22 | 21,946 | +0.39(+0.35%) |
Mar 05, 2018 | 109.00 | 110.94 | 109.00 | 110.82 | 9,665 | +1.69(+1.55%) |
Mar 02, 2018 | 108.05 | 109.31 | 108.05 | 109.13 | 19,575 | +0.26(+0.24%) |
Mar 01, 2018 | 109.96 | 110.06 | 108.43 | 108.87 | 10,876 | -1.16(-1.06%) |
Feb 28, 2018 | 111.62 | 111.73 | 110.04 | 110.04 | 10,581 | -1.76(-1.58%) |
Feb 27, 2018 | 113.01 | 113.05 | 111.72 | 111.80 | 15,353 | -0.96(-0.85%) |
Feb 26, 2018 | 112.34 | 112.89 | 112.07 | 112.75 | 4,293 | +1.38(+1.24%) |
Feb 23, 2018 | 110.58 | 111.37 | 110.58 | 111.37 | 8,894 | +1.29(+1.17%) |
Feb 22, 2018 | 110.08 | 110.08 | 15,759 | -0.35(-0.32%) | ||
Feb 21, 2018 | 111.20 | 111.76 | 110.44 | 110.44 | 2,997 | -0.10(-0.09%) |
Feb 20, 2018 | 110.87 | 110.93 | 110.54 | 110.54 | 17,531 | -0.81(-0.72%) |
Feb 16, 2018 | 111.34 | 111.34 | 111.34 | 0 | +0.59(+0.54%) | |
Feb 15, 2018 | 110.38 | 110.94 | 109.87 | 110.75 | 3,091 | +0.96(+0.87%) |
Feb 14, 2018 | 108.15 | 109.97 | 108.15 | 109.79 | 16,282 | +1.50(+1.39%) |
Feb 13, 2018 | 107.32 | 108.29 | 107.32 | 108.29 | 35,443 | +0.16(+0.15%) |
Feb 12, 2018 | 107.36 | 108.50 | 107.19 | 108.13 | 6,511 | +1.70(+1.60%) |
Feb 09, 2018 | 106.03 | 107.23 | 103.66 | 106.43 | 21,942 | +1.27(+1.20%) |
Feb 08, 2018 | 108.91 | 108.91 | 105.16 | 105.16 | 22,653 | -4.34(-3.97%) |
Feb 07, 2018 | 110.11 | 109.50 | 109.50 | 9,525 | +0.21(+0.19%) | |
Feb 06, 2018 | 105.68 | 109.61 | 105.68 | 109.30 | 33,657 | -0.12(-0.11%) |
Feb 05, 2018 | 112.03 | 108.17 | 109.42 | 15,492 | -2.87(-2.56%) | |
Feb 02, 2018 | 113.59 | 113.78 | 112.26 | 112.29 | 22,421 | -2.66(-2.32%) |
Feb 01, 2018 | 114.44 | 115.15 | 114.44 | 114.95 | 17,726 | +0.30(+0.27%) |
Jan 31, 2018 | 115.42 | 115.42 | 114.26 | 114.64 | 10,223 | -0.21(-0.18%) |
Jan 30, 2018 | 114.91 | 115.17 | 114.72 | 114.85 | 29,809 | -1.31(-1.13%) |
Jan 29, 2018 | 116.46 | 116.62 | 116.05 | 116.16 | 12,991 | -0.69(-0.59%) |
Jan 26, 2018 | 116.00 | 116.84 | 116.00 | 116.84 | 11,276 | +1.27(+1.10%) |
Jan 25, 2018 | 115.86 | 115.94 | 115.58 | 115.58 | 13,097 | -0.26(-0.22%) |
Jan 24, 2018 | 116.22 | 116.42 | 115.37 | 115.83 | 13,844 | -0.16(-0.14%) |
Jan 23, 2018 | 116.25 | 116.25 | 115.72 | 115.99 | 8,665 | +0.40(+0.34%) |
Jan 22, 2018 | 115.37 | 115.59 | 114.94 | 115.59 | 9,454 | +0.91(+0.79%) |
Jan 19, 2018 | 114.65 | 114.85 | 114.19 | 114.68 | 8,842 | +0.66(+0.58%) |
Jan 18, 2018 | 114.74 | 114.74 | 114.01 | 114.03 | 9,894 | -0.40(-0.35%) |
Jan 17, 2018 | 114.26 | 114.58 | 113.67 | 114.43 | 25,817 | +0.95(+0.84%) |
Jan 16, 2018 | 114.66 | 114.66 | 113.17 | 113.47 | 12,096 | -0.57(-0.50%) |
Jan 12, 2018 | 114.05 | 114.05 | 114.05 | 0 | +0.84(+0.74%) | |
Jan 11, 2018 | 112.76 | 113.44 | 112.76 | 113.21 | 4,212 | +1.06(+0.95%) |
Jan 10, 2018 | 112.41 | 112.15 | 15,062 | -0.12(-0.11%) | ||
Jan 09, 2018 | 112.41 | 112.72 | 112.27 | 112.27 | 17,119 | +0.03(+0.02%) |
Jan 08, 2018 | 112.00 | 112.33 | 111.75 | 112.24 | 18,991 | +0.49(+0.44%) |
Jan 05, 2018 | 111.63 | 111.75 | 111.50 | 111.75 | 29,934 | +0.42(+0.38%) |
Jan 04, 2018 | 111.03 | 111.56 | 111.03 | 111.33 | 22,336 | +0.39(+0.35%) |
Jan 03, 2018 | 110.83 | 111.06 | 110.67 | 110.94 | 15,932 | +0.44(+0.40%) |
Jan 02, 2018 | 109.97 | 110.50 | 109.93 | 110.50 | 14,824 | +0.56(+0.51%) |
Dec 29, 2017 | 109.94 | 109.94 | 109.94 | 0 | -0.15(-0.13%) | |
Dec 28, 2017 | 109.98 | 110.08 | 109.90 | 110.08 | 7,462 | +0.36(+0.33%) |
Dec 27, 2017 | 109.77 | 110.08 | 109.72 | 109.72 | 8,319 | -0.12(-0.11%) |
Dec 26, 2017 | 109.97 | 109.97 | 109.79 | 109.84 | 5,252 | +0.01(+0.01%) |
Dec 22, 2017 | 109.93 | 109.96 | 109.72 | 109.83 | 17,875 | -0.12(-0.11%) |
Dec 21, 2017 | 110.04 | 110.28 | 109.87 | 109.95 | 16,832 | +0.25(+0.22%) |
Dec 20, 2017 | 110.05 | 110.05 | 109.53 | 109.70 | 13,173 | +0.27(+0.24%) |
Dec 19, 2017 | 110.14 | 110.14 | 109.43 | 109.43 | 89,982 | -0.49(-0.44%) |
Dec 18, 2017 | 109.64 | 110.15 | 109.64 | 109.92 | 22,255 | +0.68(+0.63%) |
Dec 15, 2017 | 108.59 | 109.24 | 108.59 | 109.24 | 3,472 | +1.18(+1.10%) |
Dec 14, 2017 | 109.08 | 109.08 | 107.97 | 108.06 | 37,527 | -0.53(-0.49%) |
Dec 13, 2017 | 108.59 | 108.97 | 108.58 | 108.58 | 9,232 | -0.04(-0.04%) |
Dec 12, 2017 | 108.67 | 108.90 | 108.57 | 108.62 | 11,307 | +0.11(+0.10%) |
Dec 11, 2017 | 108.57 | 108.58 | 108.38 | 108.51 | 10,396 | +0.22(+0.21%) |
Dec 08, 2017 | 108.23 | 108.45 | 108.14 | 108.29 | 10,878 | +0.45(+0.42%) |
Dec 07, 2017 | 107.76 | 108.00 | 107.57 | 107.84 | 29,019 | +0.36(+0.34%) |
Dec 06, 2017 | 108.11 | 108.11 | 107.43 | 107.48 | 8,852 | -0.25(-0.24%) |
Dec 05, 2017 | 111.45 | 111.45 | 107.68 | 107.73 | 23,957 | -0.61(-0.56%) |
Dec 04, 2017 | 109.06 | 109.09 | 108.34 | 108.34 | 6,495 | +0.14(+0.13%) |
Dec 01, 2017 | 108.35 | 108.38 | 106.91 | 108.20 | 13,991 | -0.25(-0.23%) |
Nov 30, 2017 | 108.25 | 108.84 | 108.01 | 108.45 | 10,339 | +0.66(+0.62%) |
Nov 29, 2017 | 107.53 | 107.79 | 107.53 | 107.79 | 16,471 | +0.33(+0.31%) |
Nov 28, 2017 | 106.38 | 107.61 | 106.38 | 107.46 | 29,806 | +1.36(+1.28%) |
Nov 27, 2017 | 106.15 | 106.37 | 106.10 | 106.10 | 10,179 | -0.16(-0.15%) |
Nov 24, 2017 | 106.18 | 106.32 | 106.18 | 106.26 | 22,939 | +0.06(+0.06%) |
Nov 22, 2017 | 106.08 | 106.22 | 106.08 | 106.20 | 8,219 | +0.17(+0.16%) |
Nov 21, 2017 | 105.90 | 106.20 | 105.90 | 106.03 | 11,354 | +0.67(+0.64%) |
Nov 20, 2017 | 105.38 | 105.51 | 105.11 | 105.36 | 31,106 | +0.31(+0.30%) |
Nov 17, 2017 | 104.84 | 105.28 | 104.84 | 105.04 | 14,271 | -0.13(-0.12%) |
Nov 16, 2017 | 104.49 | 105.33 | 104.49 | 105.17 | 17,900 | +0.99(+0.95%) |
Nov 15, 2017 | 103.80 | 104.38 | 103.80 | 104.18 | 19,877 | -0.35(-0.34%) |
Nov 14, 2017 | 105.14 | 105.14 | 104.28 | 104.54 | 5,174 | -0.52(-0.49%) |
Nov 13, 2017 | 104.47 | 105.05 | 104.47 | 105.05 | 102,681 | +0.20(+0.19%) |
Nov 10, 2017 | 105.33 | 105.33 | 104.63 | 104.86 | 19,962 | +0.16(+0.16%) |
Nov 09, 2017 | 104.74 | 104.84 | 104.25 | 104.69 | 6,539 | -0.44(-0.42%) |
Nov 08, 2017 | 104.86 | 105.23 | 104.83 | 105.13 | 13,528 | +0.30(+0.29%) |
Nov 07, 2017 | 105.55 | 105.55 | 104.83 | 104.83 | 5,658 | -0.59(-0.56%) |
Nov 06, 2017 | 105.37 | 105.50 | 105.25 | 105.42 | 24,886 | +0.20(+0.19%) |
Nov 03, 2017 | 105.27 | 105.38 | 105.08 | 105.22 | 10,539 | -0.04(-0.04%) |
Nov 02, 2017 | 105.02 | 105.26 | 104.71 | 105.26 | 8,862 | +0.06(+0.06%) |
Nov 01, 2017 | 105.68 | 105.68 | 104.90 | 105.20 | 9,837 | +0.03(+0.03%) |
Oct 31, 2017 | 104.96 | 105.30 | 104.85 | 105.17 | 13,405 | +0.34(+0.33%) |
Oct 30, 2017 | 105.32 | 106.70 | 104.75 | 104.82 | 5,300 | -0.58(-0.55%) |
Oct 27, 2017 | 106.56 | 106.56 | 104.85 | 105.40 | 8,113 | +0.50(+0.48%) |
Oct 26, 2017 | 104.80 | 105.10 | 104.76 | 104.90 | 18,224 | +0.27(+0.26%) |
Oct 25, 2017 | 105.42 | 105.42 | 104.20 | 104.62 | 6,175 | -0.58(-0.55%) |
Oct 24, 2017 | 105.26 | 105.30 | 105.20 | 105.20 | 6,368 | +0.15(+0.14%) |
Oct 23, 2017 | 105.36 | 105.42 | 104.91 | 105.05 | 2,734 | -0.39(-0.37%) |
Oct 20, 2017 | 105.08 | 105.47 | 105.08 | 105.44 | 4,152 | +0.61(+0.58%) |
Oct 19, 2017 | 105.04 | 105.04 | 104.30 | 104.83 | 14,318 | -0.13(-0.12%) |
Oct 18, 2017 | 104.78 | 104.97 | 104.74 | 104.96 | 10,773 | +0.42(+0.40%) |
Oct 17, 2017 | 104.63 | 104.74 | 104.47 | 104.54 | 50,667 | -0.13(-0.12%) |
Oct 16, 2017 | 104.80 | 104.80 | 104.42 | 104.66 | 28,461 | +0.06(+0.06%) |
Oct 13, 2017 | 104.59 | 104.69 | 104.40 | 104.60 | 4,176 | +0.18(+0.17%) |
Oct 12, 2017 | 104.69 | 104.69 | 104.36 | 104.43 | 15,316 | -0.19(-0.18%) |
Oct 11, 2017 | 104.43 | 104.61 | 104.43 | 104.61 | 4,578 | +0.13(+0.12%) |
Oct 10, 2017 | 104.53 | 104.53 | 104.40 | 104.49 | 3,542 | +0.34(+0.33%) |
Oct 09, 2017 | 104.41 | 104.41 | 104.15 | 104.15 | 40,345 | -0.36(-0.34%) |
Oct 06, 2017 | 104.48 | 104.57 | 104.33 | 104.51 | 7,817 | -0.22(-0.21%) |
Oct 05, 2017 | 104.33 | 104.84 | 104.33 | 104.73 | 15,179 | +0.54(+0.52%) |
Oct 04, 2017 | 104.21 | 104.38 | 104.09 | 104.19 | 22,064 | +0.05(+0.05%) |
Oct 03, 2017 | 104.00 | 104.14 | 103.91 | 104.14 | 18,245 | +0.22(+0.21%) |
Oct 02, 2017 | 103.54 | 103.92 | 103.45 | 103.92 | 22,281 | +0.67(+0.65%) |
Sep 29, 2017 | 103.11 | 103.34 | 103.11 | 103.25 | 19,231 | +0.37(+0.36%) |
Sep 28, 2017 | 103.21 | 103.21 | 102.63 | 102.87 | 7,518 | +0.01(+0.01%) |
Sep 27, 2017 | 102.41 | 102.96 | 102.23 | 102.86 | 8,331 | +0.70(+0.69%) |
Sep 26, 2017 | 102.02 | 102.33 | 102.02 | 102.16 | 5,576 | +0.30(+0.30%) |
Sep 25, 2017 | 102.43 | 102.43 | 101.57 | 101.86 | 9,888 | -0.16(-0.15%) |
Sep 22, 2017 | 101.56 | 102.01 | 101.56 | 102.01 | 8,130 | +0.21(+0.21%) |
Sep 21, 2017 | 101.88 | 101.97 | 101.80 | 101.80 | 7,124 | -0.23(-0.23%) |
Sep 20, 2017 | 101.88 | 102.05 | 101.77 | 102.03 | 9,098 | +0.28(+0.28%) |
Sep 19, 2017 | 101.95 | 101.95 | 101.64 | 101.75 | 8,671 | +0.10(+0.10%) |
Sep 18, 2017 | 101.62 | 101.80 | 101.53 | 101.65 | 18,014 | +0.38(+0.37%) |
Sep 15, 2017 | 101.02 | 101.32 | 101.02 | 101.27 | 8,759 | +0.48(+0.47%) |
Sep 14, 2017 | 101.06 | 101.19 | 100.80 | 100.80 | 28,528 | -0.39(-0.39%) |
Sep 13, 2017 | 100.88 | 101.24 | 100.88 | 101.19 | 11,805 | +0.22(+0.21%) |
Sep 12, 2017 | 100.60 | 101.05 | 100.60 | 100.97 | 49,114 | +0.55(+0.54%) |
Sep 11, 2017 | 100.34 | 100.53 | 100.34 | 100.43 | 16,706 | +1.12(+1.13%) |
Sep 08, 2017 | 99.11 | 99.46 | 99.11 | 99.31 | 5,564 | +0.05(+0.05%) |
Sep 07, 2017 | 99.54 | 99.54 | 99.15 | 99.26 | 8,869 | -0.28(-0.28%) |
Sep 06, 2017 | 99.54 | 99.69 | 99.30 | 99.54 | 22,014 | +0.28(+0.28%) |
Sep 05, 2017 | 100.35 | 100.35 | 99.01 | 99.26 | 9,104 | -1.14(-1.13%) |
Sep 01, 2017 | 100.16 | 100.40 | 100.08 | 100.40 | 18,106 | +0.47(+0.47%) |
Aug 31, 2017 | 99.86 | 99.92 | 99.78 | 99.92 | 5,621 | +0.65(+0.66%) |
Aug 30, 2017 | 98.63 | 99.34 | 98.63 | 99.27 | 17,578 | +0.53(+0.53%) |
Aug 29, 2017 | 98.23 | 98.75 | 98.17 | 98.74 | 8,793 | +0.12(+0.12%) |
Aug 28, 2017 | 98.88 | 98.91 | 98.55 | 98.62 | 7,424 | -0.22(-0.22%) |
Aug 25, 2017 | 99.16 | 99.16 | 98.70 | 98.84 | 9,288 | +0.23(+0.24%) |
Aug 24, 2017 | 98.68 | 98.81 | 98.45 | 98.61 | 12,456 | -0.08(-0.08%) |
Aug 23, 2017 | 98.64 | 98.76 | 98.51 | 98.68 | 12,577 | -0.16(-0.16%) |
Aug 22, 2017 | 98.45 | 98.84 | 98.30 | 98.84 | 9,749 | +0.99(+1.01%) |
Aug 21, 2017 | 97.45 | 97.91 | 97.45 | 97.85 | 29,732 | -0.16(-0.16%) |
Aug 18, 2017 | 97.60 | 98.33 | 97.58 | 98.01 | 11,672 | -0.02(-0.02%) |
Aug 17, 2017 | 99.88 | 99.88 | 98.03 | 98.03 | 9,136 | -1.59(-1.59%) |
Aug 16, 2017 | 99.55 | 99.94 | 99.47 | 99.62 | 10,872 | +0.01(+0.01%) |
Aug 15, 2017 | 99.64 | 99.74 | 99.42 | 99.61 | 12,271 | -0.04(-0.04%) |
Aug 14, 2017 | 99.79 | 99.79 | 99.52 | 99.65 | 8,447 | +0.99(+1.01%) |
Aug 11, 2017 | 99.12 | 99.12 | 98.59 | 98.65 | 24,139 | +0.09(+0.09%) |
Aug 10, 2017 | 99.63 | 99.63 | 98.57 | 98.57 | 13,852 | -1.41(-1.41%) |
Aug 09, 2017 | 100.06 | 100.08 | 99.77 | 99.98 | 25,871 | -0.40(-0.40%) |
Aug 08, 2017 | 100.83 | 101.10 | 100.35 | 100.38 | 68,510 | -0.27(-0.27%) |
Aug 07, 2017 | 100.62 | 100.69 | 100.34 | 100.65 | 27,855 | +0.23(+0.23%) |
Aug 04, 2017 | 100.37 | 100.46 | 100.37 | 100.42 | 1,291 | +0.39(+0.39%) |
Aug 03, 2017 | 100.42 | 100.42 | 100.03 | 100.03 | 50,433 | -0.34(-0.34%) |
Aug 02, 2017 | 100.94 | 100.94 | 100.16 | 100.37 | 25,648 | -0.38(-0.38%) |
Aug 01, 2017 | 100.55 | 100.77 | 100.55 | 100.75 | 7,801 | +0.19(+0.18%) |
Jul 31, 2017 | 100.60 | 100.61 | 100.41 | 100.56 | 1,873 | +0.09(+0.09%) |
Jul 28, 2017 | 100.57 | 100.57 | 100.43 | 100.48 | 10,231 | +0.00(+0.00%) |
Jul 27, 2017 | 101.32 | 101.32 | 100.40 | 100.47 | 25,009 | -0.41(-0.40%) |
Jul 26, 2017 | 101.33 | 101.33 | 100.88 | 100.88 | 16,360 | -0.41(-0.41%) |
Jul 25, 2017 | 101.14 | 101.33 | 101.14 | 101.30 | 6,571 | +0.53(+0.53%) |
Jul 24, 2017 | 101.25 | 101.25 | 100.47 | 100.76 | 8,855 | +0.02(+0.02%) |
Jul 21, 2017 | 100.75 | 100.77 | 100.47 | 100.75 | 6,742 | -0.18(-0.18%) |
Jul 20, 2017 | 100.81 | 101.09 | 100.81 | 100.92 | 58,251 | +0.14(+0.13%) |
Jul 19, 2017 | 100.32 | 100.84 | 100.32 | 100.79 | 7,141 | +0.67(+0.67%) |
Jul 18, 2017 | 100.08 | 100.13 | 99.85 | 100.12 | 20,357 | -0.16(-0.16%) |
Jul 17, 2017 | 100.19 | 100.56 | 100.19 | 100.28 | 16,143 | +0.02(+0.02%) |
Jul 14, 2017 | 100.44 | 100.44 | 99.91 | 100.25 | 20,179 | +0.44(+0.44%) |
Jul 13, 2017 | 99.69 | 99.85 | 99.62 | 99.81 | 7,169 | +0.11(+0.11%) |
Jul 12, 2017 | 99.76 | 99.83 | 99.54 | 99.71 | 12,371 | +0.78(+0.79%) |
Jul 11, 2017 | 98.68 | 99.06 | 98.68 | 98.93 | 6,835 | +0.01(+0.01%) |
Jul 10, 2017 | 98.88 | 99.27 | 98.80 | 98.92 | 10,130 | -0.08(-0.08%) |
Jul 07, 2017 | 98.45 | 99.00 | 98.45 | 99.00 | 6,631 | +0.71(+0.73%) |
Jul 06, 2017 | 98.96 | 99.01 | 98.29 | 98.29 | 16,110 | -1.01(-1.02%) |
Jul 05, 2017 | 99.30 | 99.33 | 99.14 | 99.30 | 5,733 | -0.25(-0.25%) |
Jul 03, 2017 | 99.67 | 99.76 | 99.44 | 99.55 | 8,185 | +0.24(+0.24%) |
Jun 30, 2017 | 99.04 | 99.31 | 98.89 | 99.31 | 5,476 | +0.34(+0.35%) |
Jun 29, 2017 | 99.68 | 99.68 | 98.63 | 98.97 | 8,927 | -0.62(-0.62%) |
Jun 28, 2017 | 99.23 | 99.59 | 99.23 | 99.59 | 17,991 | +1.08(+1.10%) |
Jun 27, 2017 | 99.15 | 99.27 | 98.49 | 98.51 | 12,468 | -0.72(-0.72%) |
Jun 26, 2017 | 99.08 | 99.56 | 98.93 | 99.23 | 7,888 | +0.33(+0.34%) |
Jun 23, 2017 | 98.89 | 98.99 | 98.78 | 98.89 | 12,215 | +0.33(+0.33%) |
Jun 22, 2017 | 98.48 | 98.92 | 98.48 | 98.57 | 8,781 | -0.01(-0.01%) |
Jun 21, 2017 | 98.84 | 99.01 | 98.37 | 98.58 | 19,696 | -0.34(-0.34%) |
Jun 20, 2017 | 99.16 | 99.19 | 98.90 | 98.92 | 8,030 | -0.70(-0.70%) |
Jun 19, 2017 | 99.58 | 99.64 | 99.31 | 99.62 | 18,622 | +0.93(+0.95%) |
Jun 16, 2017 | 98.72 | 98.73 | 98.55 | 98.68 | 3,386 | -0.35(-0.36%) |
Jun 15, 2017 | 98.69 | 99.08 | 98.57 | 99.04 | 26,942 | -0.04(-0.04%) |
Jun 14, 2017 | 99.42 | 99.46 | 99.02 | 99.08 | 20,772 | -0.51(-0.52%) |
Jun 13, 2017 | 99.37 | 99.62 | 99.37 | 99.59 | 31,699 | +0.60(+0.60%) |
Jun 12, 2017 | 99.03 | 99.08 | 98.89 | 98.99 | 20,799 | -0.11(-0.11%) |
Jun 09, 2017 | 99.04 | 99.67 | 98.97 | 99.10 | 9,689 | +0.27(+0.27%) |
Jun 08, 2017 | 98.48 | 99.10 | 98.46 | 98.83 | 10,347 | +0.38(+0.38%) |
Jun 07, 2017 | 98.56 | 98.56 | 98.27 | 98.46 | 2,623 | +0.10(+0.10%) |
Jun 06, 2017 | 98.31 | 98.60 | 98.21 | 98.36 | 10,888 | -0.30(-0.30%) |
Jun 05, 2017 | 98.92 | 98.92 | 98.55 | 98.66 | 9,609 | -0.16(-0.16%) |
Jun 02, 2017 | 98.45 | 98.98 | 98.45 | 98.81 | 13,458 | +0.28(+0.29%) |