Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 120.83 | 120.83 | 120.59 | 121.31 | 590,549 | +0.88(+0.73%) |
Jun 28, 2018 | 119.20 | 120.93 | 118.80 | 120.42 | 389,155 | +0.93(+0.78%) |
Jun 27, 2018 | 121.38 | 121.65 | 119.47 | 119.49 | 329,843 | -1.41(-1.17%) |
Jun 26, 2018 | 120.57 | 121.35 | 120.08 | 120.91 | 347,837 | +0.43(+0.36%) |
Jun 25, 2018 | 122.05 | 122.05 | 119.96 | 120.48 | 390,992 | -1.71(-1.40%) |
Jun 22, 2018 | 122.10 | 122.89 | 121.06 | 122.19 | 520,879 | +0.26(+0.21%) |
Jun 21, 2018 | 122.30 | 122.61 | 121.17 | 121.93 | 336,391 | -0.10(-0.08%) |
Jun 20, 2018 | 123.89 | 124.20 | 121.88 | 122.03 | 604,416 | -1.87(-1.51%) |
Jun 19, 2018 | 122.28 | 124.03 | 121.90 | 123.90 | 441,931 | +0.97(+0.79%) |
Jun 18, 2018 | 121.13 | 123.15 | 120.95 | 122.94 | 237,191 | +0.76(+0.62%) |
Jun 15, 2018 | 122.43 | 121.99 | 122.17 | 580,533 | +0.19(+0.15%) | |
Jun 14, 2018 | 120.93 | 122.18 | 120.63 | 121.99 | 329,109 | +1.40(+1.16%) |
Jun 13, 2018 | 120.94 | 121.62 | 118.84 | 120.59 | 336,431 | +0.03(+0.02%) |
Jun 12, 2018 | 120.05 | 120.88 | 119.61 | 120.56 | 323,185 | +0.48(+0.40%) |
Jun 11, 2018 | 120.95 | 120.97 | 119.71 | 120.09 | 399,881 | -0.56(-0.46%) |
Jun 08, 2018 | 119.59 | 120.72 | 119.13 | 120.65 | 324,325 | +0.98(+0.82%) |
Jun 07, 2018 | 120.48 | 120.65 | 119.02 | 119.67 | 289,900 | -0.49(-0.41%) |
Jun 06, 2018 | 118.66 | 120.22 | 118.11 | 120.16 | 351,139 | +1.86(+1.57%) |
Jun 05, 2018 | 118.07 | 119.09 | 117.92 | 118.30 | 257,531 | +0.28(+0.24%) |
Jun 04, 2018 | 116.29 | 118.39 | 116.29 | 118.02 | 384,386 | +1.87(+1.61%) |
Jun 01, 2018 | 116.98 | 117.65 | 116.13 | 116.15 | 347,911 | -0.22(-0.19%) |
May 31, 2018 | 115.44 | 116.52 | 114.36 | 116.38 | 922,625 | +1.14(+0.99%) |
May 30, 2018 | 114.02 | 116.06 | 113.85 | 115.23 | 493,504 | +1.67(+1.47%) |
May 29, 2018 | 112.83 | 113.82 | 112.70 | 113.56 | 395,015 | +0.30(+0.26%) |
May 25, 2018 | 113.27 | 113.27 | 113.27 | 0 | -0.38(-0.34%) | |
May 24, 2018 | 113.38 | 114.14 | 112.89 | 113.65 | 294,249 | +0.34(+0.30%) |
May 23, 2018 | 111.02 | 113.39 | 111.02 | 113.31 | 317,694 | +1.42(+1.27%) |
May 22, 2018 | 113.83 | 113.83 | 111.31 | 111.89 | 396,931 | -1.61(-1.42%) |
May 21, 2018 | 113.65 | 114.47 | 112.95 | 113.50 | 317,060 | -0.06(-0.06%) |
May 18, 2018 | 113.05 | 114.07 | 112.18 | 113.56 | 260,836 | +0.15(+0.13%) |
May 17, 2018 | 113.23 | 114.04 | 112.64 | 113.42 | 197,024 | -0.03(-0.02%) |
May 16, 2018 | 112.45 | 113.98 | 112.45 | 113.44 | 264,202 | +0.76(+0.68%) |
May 15, 2018 | 113.31 | 113.34 | 112.08 | 112.68 | 313,296 | -0.72(-0.64%) |
May 14, 2018 | 115.00 | 115.00 | 112.78 | 113.41 | 272,012 | -1.62(-1.41%) |
May 11, 2018 | 113.95 | 115.27 | 113.95 | 115.03 | 223,190 | +0.88(+0.77%) |
May 10, 2018 | 114.33 | 114.84 | 113.98 | 114.15 | 416,231 | +0.29(+0.25%) |
May 09, 2018 | 113.61 | 114.31 | 112.52 | 113.86 | 335,357 | +0.56(+0.49%) |
May 08, 2018 | 111.71 | 113.96 | 111.59 | 113.31 | 459,005 | +0.31(+0.27%) |
May 07, 2018 | 113.85 | 114.09 | 112.39 | 113.00 | 669,619 | -1.03(-0.90%) |
May 04, 2018 | 112.18 | 114.89 | 111.77 | 114.03 | 361,789 | +1.90(+1.70%) |
May 03, 2018 | 109.77 | 112.37 | 109.72 | 112.13 | 595,390 | +2.72(+2.49%) |
May 02, 2018 | 112.93 | 113.18 | 108.35 | 109.41 | 541,873 | -3.25(-2.88%) |
May 01, 2018 | 110.77 | 113.07 | 110.77 | 112.66 | 354,420 | +1.81(+1.63%) |
Apr 30, 2018 | 111.83 | 112.68 | 110.82 | 110.85 | 428,284 | -0.58(-0.52%) |
Apr 27, 2018 | 112.96 | 112.96 | 111.35 | 111.43 | 225,124 | -1.48(-1.31%) |
Apr 26, 2018 | 111.09 | 113.62 | 111.09 | 112.92 | 271,440 | +2.28(+2.06%) |
Apr 25, 2018 | 111.74 | 112.63 | 110.34 | 110.63 | 232,888 | -1.33(-1.19%) |
Apr 24, 2018 | 113.19 | 113.65 | 111.28 | 111.96 | 184,678 | -0.84(-0.75%) |
Apr 23, 2018 | 112.85 | 113.50 | 112.41 | 112.80 | 150,812 | +0.15(+0.13%) |
Apr 20, 2018 | 113.44 | 113.65 | 112.18 | 112.66 | 177,379 | -0.79(-0.69%) |
Apr 19, 2018 | 113.90 | 113.97 | 113.12 | 113.44 | 127,145 | -0.74(-0.65%) |
Apr 18, 2018 | 113.58 | 115.50 | 113.03 | 114.19 | 224,953 | +0.56(+0.49%) |
Apr 17, 2018 | 113.17 | 114.21 | 112.69 | 113.63 | 186,700 | +1.09(+0.97%) |
Apr 16, 2018 | 111.45 | 113.17 | 111.45 | 112.53 | 212,680 | +1.65(+1.49%) |
Apr 13, 2018 | 111.65 | 112.38 | 110.44 | 110.88 | 250,522 | -0.58(-0.52%) |
Apr 12, 2018 | 111.82 | 112.64 | 111.39 | 111.46 | 211,468 | -0.06(-0.06%) |
Apr 11, 2018 | 111.00 | 112.37 | 110.96 | 111.52 | 185,910 | -0.31(-0.28%) |
Apr 10, 2018 | 111.26 | 112.65 | 111.06 | 111.84 | 354,137 | +1.91(+1.74%) |
Apr 09, 2018 | 110.08 | 111.37 | 109.82 | 109.93 | 377,232 | +0.10(+0.09%) |
Apr 06, 2018 | 111.10 | 111.68 | 109.47 | 109.83 | 227,116 | -1.87(-1.67%) |
Apr 05, 2018 | 111.94 | 112.27 | 110.99 | 111.69 | 290,900 | +0.13(+0.12%) |
Apr 04, 2018 | 110.31 | 111.79 | 109.14 | 111.56 | 270,482 | +0.52(+0.47%) |
Apr 03, 2018 | 111.52 | 112.64 | 110.22 | 111.04 | 400,545 | +0.31(+0.28%) |
Apr 02, 2018 | 111.81 | 112.86 | 110.05 | 110.73 | 342,910 | -1.47(-1.31%) |
Mar 29, 2018 | 112.21 | 112.21 | 112.21 | 0 | +1.31(+1.18%) | |
Mar 28, 2018 | 111.02 | 111.54 | 109.96 | 110.90 | 284,460 | -0.17(-0.15%) |
Mar 27, 2018 | 112.61 | 112.94 | 110.29 | 111.07 | 264,809 | -1.08(-0.96%) |
Mar 26, 2018 | 111.98 | 112.33 | 110.60 | 112.14 | 328,627 | +1.56(+1.41%) |
Mar 23, 2018 | 113.61 | 114.60 | 110.55 | 110.59 | 360,768 | -3.05(-2.69%) |
Mar 22, 2018 | 115.34 | 115.58 | 113.56 | 113.64 | 315,938 | -2.64(-2.27%) |
Mar 21, 2018 | 116.39 | 117.16 | 116.12 | 116.27 | 260,185 | -0.03(-0.02%) |
Mar 20, 2018 | 115.84 | 116.53 | 115.26 | 116.30 | 346,723 | +0.43(+0.37%) |
Mar 19, 2018 | 115.96 | 116.52 | 114.90 | 115.88 | 317,651 | -0.33(-0.28%) |
Mar 16, 2018 | 116.04 | 116.45 | 115.42 | 116.20 | 704,176 | +0.22(+0.19%) |
Mar 15, 2018 | 115.98 | 116.39 | 115.40 | 115.98 | 473,425 | +0.00(+0.00%) |
Mar 14, 2018 | 115.99 | 115.42 | 115.98 | 478,843 | +0.88(+0.77%) | |
Mar 13, 2018 | 114.97 | 115.20 | 114.04 | 115.10 | 319,602 | +0.60(+0.53%) |
Mar 12, 2018 | 114.96 | 115.10 | 114.18 | 114.49 | 449,739 | -0.48(-0.42%) |
Mar 09, 2018 | 114.11 | 115.23 | 113.53 | 114.97 | 346,705 | +1.43(+1.26%) |
Mar 08, 2018 | 113.90 | 114.08 | 112.69 | 113.55 | 380,137 | +0.17(+0.15%) |
Mar 07, 2018 | 113.73 | 113.38 | 392,724 | +0.29(+0.25%) | ||
Mar 06, 2018 | 112.47 | 113.13 | 111.74 | 113.09 | 414,569 | +0.83(+0.74%) |
Mar 05, 2018 | 109.86 | 112.45 | 109.34 | 112.27 | 494,292 | +1.78(+1.61%) |
Mar 02, 2018 | 108.36 | 110.67 | 107.48 | 110.48 | 302,168 | +1.31(+1.20%) |
Mar 01, 2018 | 109.03 | 109.87 | 108.11 | 109.18 | 453,084 | +0.35(+0.32%) |
Feb 28, 2018 | 110.92 | 112.46 | 108.72 | 108.82 | 634,468 | -1.75(-1.59%) |
Feb 27, 2018 | 112.06 | 112.44 | 109.66 | 110.58 | 408,257 | -1.74(-1.55%) |
Feb 26, 2018 | 113.34 | 113.62 | 112.00 | 112.32 | 292,938 | -0.47(-0.42%) |
Feb 23, 2018 | 111.59 | 112.85 | 111.01 | 112.79 | 197,329 | +1.66(+1.49%) |
Feb 22, 2018 | 110.67 | 111.43 | 110.27 | 111.13 | 406,990 | +0.68(+0.61%) |
Feb 21, 2018 | 111.96 | 112.49 | 110.34 | 110.46 | 393,734 | -1.46(-1.31%) |
Feb 20, 2018 | 113.12 | 113.22 | 111.58 | 111.92 | 321,192 | -0.99(-0.88%) |
Feb 16, 2018 | 112.91 | 112.91 | 112.91 | 0 | +1.08(+0.97%) | |
Feb 15, 2018 | 110.86 | 112.53 | 110.86 | 111.83 | 416,503 | +1.51(+1.37%) |
Feb 14, 2018 | 107.76 | 110.55 | 107.58 | 110.32 | 481,775 | +1.99(+1.84%) |
Feb 13, 2018 | 108.46 | 106.81 | 108.33 | 363,002 | +0.77(+0.71%) | |
Feb 12, 2018 | 107.93 | 108.35 | 106.84 | 107.56 | 499,423 | +0.90(+0.84%) |
Feb 09, 2018 | 106.62 | 107.24 | 104.31 | 106.67 | 710,270 | +0.89(+0.84%) |
Feb 08, 2018 | 108.77 | 109.77 | 105.67 | 105.78 | 725,157 | -2.65(-2.44%) |
Feb 07, 2018 | 109.38 | 109.66 | 107.75 | 108.42 | 811,124 | -0.68(-0.63%) |
Feb 06, 2018 | 107.17 | 109.94 | 105.71 | 109.11 | 949,583 | -1.45(-1.31%) |
Feb 05, 2018 | 113.16 | 113.52 | 109.50 | 110.56 | 283,073 | -3.16(-2.78%) |
Feb 02, 2018 | 114.63 | 115.34 | 113.64 | 113.72 | 366,630 | -1.57(-1.36%) |
Feb 01, 2018 | 115.13 | 115.59 | 114.46 | 115.29 | 306,143 | +0.00(+0.00%) |
Jan 31, 2018 | 115.86 | 116.43 | 114.91 | 115.29 | 371,930 | -0.55(-0.47%) |
Jan 30, 2018 | 116.57 | 116.85 | 115.77 | 115.84 | 320,966 | -1.07(-0.92%) |
Jan 29, 2018 | 116.59 | 117.75 | 116.37 | 116.91 | 385,829 | -0.11(-0.09%) |
Jan 26, 2018 | 116.17 | 117.05 | 115.42 | 117.02 | 236,062 | +0.91(+0.78%) |
Jan 25, 2018 | 116.24 | 116.65 | 115.28 | 116.12 | 339,488 | +0.37(+0.32%) |
Jan 24, 2018 | 116.83 | 117.37 | 115.46 | 115.75 | 359,733 | -0.79(-0.68%) |
Jan 23, 2018 | 115.37 | 116.71 | 115.34 | 116.53 | 291,746 | +0.63(+0.54%) |
Jan 22, 2018 | 115.38 | 115.93 | 115.20 | 115.91 | 261,058 | +0.16(+0.14%) |
Jan 19, 2018 | 115.09 | 116.08 | 114.73 | 115.75 | 261,918 | +0.67(+0.58%) |
Jan 18, 2018 | 116.07 | 116.07 | 115.03 | 115.08 | 287,138 | -0.33(-0.29%) |
Jan 17, 2018 | 114.86 | 116.12 | 114.71 | 115.42 | 411,321 | +0.98(+0.86%) |
Jan 16, 2018 | 114.64 | 114.99 | 114.32 | 114.43 | 395,164 | +0.32(+0.28%) |
Jan 12, 2018 | 114.11 | 114.11 | 114.11 | 0 | +0.65(+0.57%) | |
Jan 11, 2018 | 113.08 | 113.57 | 112.22 | 113.46 | 230,441 | +0.32(+0.29%) |
Jan 10, 2018 | 113.22 | 113.14 | 266,952 | +1.21(+1.08%) | ||
Jan 09, 2018 | 110.93 | 112.11 | 110.71 | 111.93 | 327,133 | +1.11(+1.00%) |
Jan 08, 2018 | 110.49 | 110.96 | 110.13 | 110.82 | 316,944 | +0.04(+0.03%) |
Jan 05, 2018 | 109.86 | 110.84 | 109.61 | 110.78 | 218,300 | +1.05(+0.96%) |
Jan 04, 2018 | 108.23 | 110.18 | 108.23 | 109.73 | 280,777 | +2.13(+1.98%) |
Jan 03, 2018 | 107.46 | 108.12 | 106.97 | 107.60 | 289,783 | +0.14(+0.13%) |
Jan 02, 2018 | 108.51 | 108.66 | 106.80 | 107.46 | 295,785 | -0.71(-0.66%) |
Dec 29, 2017 | 108.17 | 108.17 | 108.17 | 0 | -0.30(-0.28%) | |
Dec 28, 2017 | 108.33 | 108.55 | 107.89 | 108.48 | 140,987 | +0.34(+0.32%) |
Dec 27, 2017 | 108.07 | 108.40 | 107.88 | 108.14 | 120,502 | +0.08(+0.08%) |
Dec 26, 2017 | 107.76 | 108.14 | 107.36 | 108.05 | 120,529 | -0.01(-0.01%) |
Dec 22, 2017 | 108.53 | 108.53 | 107.91 | 108.06 | 139,952 | -0.53(-0.49%) |
Dec 21, 2017 | 109.88 | 110.06 | 108.32 | 108.59 | 222,897 | -0.38(-0.35%) |
Dec 20, 2017 | 109.18 | 109.69 | 108.85 | 108.97 | 214,456 | -0.06(-0.06%) |
Dec 19, 2017 | 109.46 | 109.55 | 108.70 | 109.03 | 229,180 | -0.36(-0.33%) |
Dec 18, 2017 | 109.86 | 110.82 | 109.30 | 109.39 | 373,083 | +0.04(+0.03%) |
Dec 15, 2017 | 107.60 | 109.52 | 107.45 | 109.36 | 605,494 | +2.02(+1.88%) |
Dec 14, 2017 | 107.56 | 108.30 | 107.24 | 107.34 | 304,968 | -0.19(-0.18%) |
Dec 13, 2017 | 107.52 | 108.41 | 107.31 | 107.53 | 295,721 | -0.04(-0.03%) |
Dec 12, 2017 | 108.18 | 108.39 | 107.47 | 107.57 | 234,638 | -0.54(-0.50%) |
Dec 11, 2017 | 108.30 | 108.75 | 107.89 | 108.11 | 237,391 | -0.37(-0.34%) |
Dec 08, 2017 | 108.47 | 108.80 | 108.05 | 108.48 | 218,498 | +0.44(+0.41%) |
Dec 07, 2017 | 107.18 | 108.14 | 106.97 | 108.03 | 467,726 | +0.86(+0.80%) |
Dec 06, 2017 | 107.29 | 108.61 | 107.14 | 107.17 | 393,888 | +1.03(+0.97%) |
Dec 05, 2017 | 106.78 | 107.01 | 105.97 | 106.15 | 464,945 | -0.66(-0.62%) |
Dec 04, 2017 | 105.91 | 107.45 | 105.30 | 106.80 | 411,202 | +1.34(+1.27%) |
Dec 01, 2017 | 106.47 | 106.98 | 104.52 | 105.46 | 417,765 | -1.19(-1.12%) |
Nov 30, 2017 | 105.51 | 108.64 | 105.38 | 106.66 | 893,801 | +1.31(+1.25%) |
Nov 29, 2017 | 106.35 | 106.35 | 104.83 | 105.34 | 322,915 | -1.04(-0.97%) |
Nov 28, 2017 | 106.13 | 106.94 | 105.81 | 106.38 | 397,669 | +0.34(+0.32%) |
Nov 27, 2017 | 105.68 | 106.26 | 105.54 | 106.04 | 354,015 | +0.36(+0.34%) |
Nov 24, 2017 | 105.56 | 105.77 | 104.78 | 105.68 | 132,851 | +0.32(+0.31%) |
Nov 22, 2017 | 104.51 | 105.43 | 104.17 | 105.36 | 355,697 | +0.80(+0.77%) |
Nov 21, 2017 | 104.13 | 104.55 | 103.65 | 104.55 | 431,504 | +0.84(+0.81%) |
Nov 20, 2017 | 103.62 | 104.21 | 103.53 | 103.71 | 227,559 | +0.33(+0.32%) |
Nov 17, 2017 | 103.37 | 103.86 | 102.73 | 103.38 | 279,201 | -0.10(-0.10%) |
Nov 16, 2017 | 103.95 | 104.35 | 103.33 | 103.48 | 355,271 | -0.14(-0.13%) |
Nov 15, 2017 | 103.88 | 104.19 | 103.19 | 103.62 | 363,081 | -0.70(-0.67%) |
Nov 14, 2017 | 104.21 | 104.60 | 104.07 | 104.32 | 530,243 | +0.23(+0.22%) |
Nov 13, 2017 | 104.62 | 104.94 | 103.96 | 104.09 | 380,258 | -0.78(-0.74%) |
Nov 10, 2017 | 104.84 | 105.24 | 104.58 | 104.87 | 464,519 | -0.25(-0.24%) |
Nov 09, 2017 | 105.11 | 106.39 | 104.63 | 105.11 | 382,691 | +0.09(+0.09%) |
Nov 08, 2017 | 105.07 | 105.38 | 102.77 | 105.02 | 446,646 | +1.20(+1.15%) |
Nov 07, 2017 | 102.81 | 104.46 | 102.81 | 103.82 | 780,402 | +0.70(+0.68%) |
Nov 06, 2017 | 103.12 | 103.30 | 102.53 | 103.12 | 422,628 | +0.18(+0.17%) |
Nov 03, 2017 | 102.35 | 103.25 | 102.27 | 102.95 | 582,694 | +0.59(+0.58%) |
Nov 02, 2017 | 101.39 | 102.94 | 101.07 | 102.36 | 340,871 | +1.12(+1.10%) |
Nov 01, 2017 | 102.00 | 102.08 | 100.57 | 101.24 | 590,658 | -0.34(-0.34%) |
Oct 31, 2017 | 101.86 | 102.39 | 101.08 | 101.58 | 441,978 | -0.38(-0.37%) |
Oct 30, 2017 | 101.44 | 102.40 | 101.01 | 101.96 | 458,940 | +0.09(+0.09%) |
Oct 27, 2017 | 100.28 | 101.95 | 97.24 | 101.87 | 349,555 | +1.48(+1.47%) |
Oct 26, 2017 | 99.05 | 100.55 | 98.31 | 100.39 | 247,559 | +1.77(+1.80%) |
Oct 25, 2017 | 97.70 | 98.65 | 97.70 | 98.62 | 228,802 | +0.81(+0.83%) |
Oct 24, 2017 | 98.01 | 98.13 | 97.62 | 97.81 | 273,851 | -0.33(-0.34%) |
Oct 23, 2017 | 97.84 | 98.28 | 97.54 | 98.14 | 336,604 | +0.57(+0.59%) |
Oct 20, 2017 | 97.50 | 98.00 | 97.27 | 97.57 | 342,092 | +0.29(+0.29%) |
Oct 19, 2017 | 96.06 | 97.28 | 95.98 | 97.28 | 619,727 | +1.21(+1.26%) |
Oct 18, 2017 | 96.08 | 96.65 | 96.02 | 96.08 | 290,951 | -0.18(-0.18%) |
Oct 17, 2017 | 96.92 | 97.27 | 96.02 | 96.25 | 251,438 | -0.57(-0.59%) |
Oct 16, 2017 | 97.15 | 98.68 | 96.55 | 96.82 | 268,164 | -0.12(-0.12%) |
Oct 13, 2017 | 97.48 | 97.55 | 96.88 | 96.94 | 219,809 | -0.07(-0.08%) |
Oct 12, 2017 | 96.63 | 97.28 | 96.63 | 97.02 | 250,975 | +0.28(+0.29%) |
Oct 11, 2017 | 97.10 | 97.17 | 96.54 | 96.74 | 163,937 | -0.41(-0.42%) |
Oct 10, 2017 | 97.51 | 97.90 | 97.11 | 97.15 | 252,686 | +0.01(+0.01%) |
Oct 09, 2017 | 96.43 | 97.20 | 96.18 | 97.14 | 216,546 | +0.83(+0.86%) |
Oct 06, 2017 | 95.53 | 96.37 | 95.53 | 96.31 | 248,935 | +0.50(+0.52%) |
Oct 05, 2017 | 96.02 | 96.02 | 95.14 | 95.81 | 192,890 | -0.05(-0.05%) |
Oct 04, 2017 | 95.65 | 96.13 | 95.37 | 95.85 | 183,339 | +0.27(+0.28%) |
Oct 03, 2017 | 95.20 | 95.70 | 94.90 | 95.59 | 285,961 | +0.73(+0.77%) |
Oct 02, 2017 | 94.74 | 95.09 | 94.49 | 94.86 | 349,850 | +0.05(+0.05%) |
Sep 29, 2017 | 94.42 | 95.04 | 94.33 | 94.81 | 357,584 | +0.16(+0.17%) |
Sep 28, 2017 | 93.82 | 94.87 | 93.44 | 94.66 | 322,775 | +0.81(+0.86%) |
Sep 27, 2017 | 93.81 | 94.39 | 93.55 | 93.84 | 277,626 | +0.52(+0.55%) |
Sep 26, 2017 | 93.89 | 94.28 | 93.31 | 93.33 | 285,935 | -0.29(-0.31%) |
Sep 25, 2017 | 94.32 | 94.39 | 93.27 | 93.61 | 685,546 | -0.71(-0.75%) |
Sep 22, 2017 | 93.71 | 94.53 | 93.71 | 94.32 | 201,070 | +0.21(+0.23%) |
Sep 21, 2017 | 93.52 | 94.18 | 93.30 | 94.11 | 243,973 | +0.42(+0.44%) |
Sep 20, 2017 | 94.26 | 94.56 | 92.96 | 93.70 | 332,754 | -0.60(-0.64%) |
Sep 19, 2017 | 94.26 | 94.62 | 94.06 | 94.30 | 257,826 | -0.17(-0.18%) |
Sep 18, 2017 | 94.04 | 94.53 | 93.81 | 94.46 | 222,799 | +0.62(+0.66%) |
Sep 15, 2017 | 93.97 | 94.13 | 93.42 | 93.84 | 412,817 | -0.26(-0.27%) |
Sep 14, 2017 | 94.07 | 94.37 | 93.41 | 94.10 | 241,490 | -0.07(-0.08%) |
Sep 13, 2017 | 94.63 | 94.91 | 93.93 | 94.18 | 375,119 | -0.50(-0.53%) |
Sep 12, 2017 | 94.69 | 94.98 | 94.14 | 94.67 | 325,295 | +0.13(+0.14%) |
Sep 11, 2017 | 94.61 | 95.01 | 94.13 | 94.54 | 388,727 | +0.49(+0.52%) |
Sep 08, 2017 | 93.88 | 94.73 | 93.34 | 94.06 | 286,717 | +0.16(+0.17%) |
Sep 07, 2017 | 93.63 | 94.32 | 93.31 | 93.90 | 447,571 | +0.57(+0.61%) |
Sep 06, 2017 | 93.90 | 94.10 | 93.17 | 93.33 | 348,421 | -0.29(-0.31%) |
Sep 05, 2017 | 94.47 | 93.19 | 93.62 | 362,857 | -0.68(-0.72%) | |
Sep 01, 2017 | 94.98 | 95.20 | 93.91 | 94.30 | 285,144 | -0.48(-0.50%) |
Aug 31, 2017 | 93.86 | 94.72 | 93.75 | 94.78 | 566,604 | +1.39(+1.49%) |
Aug 30, 2017 | 93.10 | 93.60 | 92.99 | 93.39 | 476,081 | +0.44(+0.47%) |
Aug 29, 2017 | 92.53 | 93.30 | 92.30 | 92.95 | 513,539 | +0.55(+0.60%) |
Aug 28, 2017 | 92.21 | 92.64 | 91.96 | 92.40 | 409,180 | +0.37(+0.40%) |
Aug 25, 2017 | 91.91 | 92.32 | 91.52 | 92.03 | 228,029 | +0.46(+0.50%) |
Aug 24, 2017 | 92.43 | 92.50 | 91.44 | 91.57 | 307,066 | -0.69(-0.75%) |
Aug 23, 2017 | 91.95 | 92.49 | 91.82 | 92.26 | 227,812 | -0.06(-0.07%) |
Aug 22, 2017 | 91.49 | 92.43 | 91.11 | 92.32 | 401,442 | +1.01(+1.11%) |
Aug 21, 2017 | 90.35 | 91.56 | 90.35 | 91.31 | 716,165 | +0.79(+0.87%) |
Aug 18, 2017 | 91.04 | 91.49 | 90.26 | 90.52 | 923,171 | -0.26(-0.28%) |
Aug 17, 2017 | 93.37 | 94.03 | 90.72 | 90.78 | 881,398 | -2.64(-2.83%) |
Aug 16, 2017 | 96.55 | 96.55 | 92.00 | 93.42 | 1,317,214 | -4.52(-4.62%) |
Aug 15, 2017 | 97.92 | 99.30 | 97.42 | 97.94 | 575,973 | +0.15(+0.15%) |
Aug 14, 2017 | 97.91 | 98.15 | 97.42 | 97.80 | 538,884 | +0.56(+0.58%) |
Aug 11, 2017 | 97.62 | 98.08 | 96.97 | 97.23 | 286,294 | -0.30(-0.31%) |
Aug 10, 2017 | 97.59 | 98.02 | 97.20 | 97.54 | 258,388 | -0.28(-0.28%) |
Aug 09, 2017 | 97.60 | 98.08 | 97.23 | 97.81 | 291,555 | -0.19(-0.20%) |
Aug 08, 2017 | 98.01 | 98.32 | 97.37 | 98.01 | 194,887 | -0.04(-0.04%) |
Aug 07, 2017 | 97.47 | 98.22 | 97.23 | 98.04 | 293,868 | +0.54(+0.56%) |
Aug 04, 2017 | 97.91 | 97.06 | 97.50 | 252,865 | +0.12(+0.12%) | |
Aug 03, 2017 | 97.20 | 97.41 | 96.29 | 97.38 | 440,913 | +0.19(+0.20%) |
Aug 02, 2017 | 98.67 | 98.67 | 96.73 | 97.19 | 449,731 | -1.55(-1.57%) |
Aug 01, 2017 | 100.84 | 100.84 | 98.33 | 98.74 | 612,435 | +0.06(+0.06%) |
Jul 31, 2017 | 99.07 | 98.47 | 98.69 | 371,265 | +0.22(+0.22%) | |
Jul 28, 2017 | 97.92 | 98.64 | 97.75 | 98.47 | 318,426 | +0.36(+0.37%) |
Jul 27, 2017 | 98.38 | 98.49 | 97.58 | 98.11 | 338,534 | +0.00(+0.00%) |
Jul 26, 2017 | 97.93 | 98.52 | 97.65 | 98.11 | 366,170 | +0.19(+0.20%) |
Jul 25, 2017 | 97.86 | 98.05 | 97.37 | 97.92 | 508,782 | +0.27(+0.27%) |
Jul 24, 2017 | 97.54 | 97.86 | 97.23 | 97.65 | 360,510 | +0.00(+0.00%) |
Jul 21, 2017 | 97.51 | 98.19 | 97.02 | 97.65 | 255,890 | -0.24(-0.24%) |
Jul 20, 2017 | 98.38 | 97.55 | 97.89 | 360,829 | +0.28(+0.28%) | |
Jul 19, 2017 | 97.19 | 97.92 | 96.78 | 97.61 | 315,044 | +0.87(+0.90%) |
Jul 18, 2017 | 97.17 | 97.24 | 96.41 | 96.74 | 320,826 | -0.29(-0.30%) |
Jul 17, 2017 | 96.76 | 97.10 | 96.40 | 97.03 | 205,187 | +0.29(+0.30%) |
Jul 14, 2017 | 97.11 | 96.46 | 96.74 | 289,587 | +0.28(+0.29%) | |
Jul 13, 2017 | 96.86 | 96.89 | 95.99 | 96.46 | 245,572 | -0.32(-0.33%) |
Jul 12, 2017 | 96.08 | 96.82 | 95.74 | 96.78 | 411,727 | +1.23(+1.29%) |
Jul 11, 2017 | 95.50 | 95.65 | 94.85 | 95.55 | 279,149 | +0.07(+0.08%) |
Jul 10, 2017 | 95.29 | 95.78 | 94.95 | 95.48 | 261,369 | +0.21(+0.22%) |
Jul 07, 2017 | 94.38 | 95.79 | 94.38 | 95.27 | 323,632 | +0.90(+0.96%) |
Jul 06, 2017 | 94.90 | 95.04 | 94.16 | 94.37 | 504,379 | -0.97(-1.02%) |
Jul 05, 2017 | 94.98 | 95.85 | 94.86 | 95.34 | 453,710 | +0.43(+0.46%) |