Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 112.56 | 113.42 | 111.55 | 111.57 | 425,492 | -0.59(-0.52%) |
Apr 27, 2018 | 113.70 | 113.70 | 112.08 | 112.16 | 223,656 | -1.49(-1.31%) |
Apr 26, 2018 | 111.82 | 114.37 | 111.82 | 113.66 | 269,670 | +2.30(+2.06%) |
Apr 25, 2018 | 112.47 | 113.37 | 111.06 | 111.36 | 231,370 | -1.34(-1.18%) |
Apr 24, 2018 | 113.94 | 114.39 | 112.01 | 112.69 | 183,474 | -0.85(-0.75%) |
Apr 23, 2018 | 113.59 | 114.25 | 113.15 | 113.54 | 149,829 | +0.15(+0.13%) |
Apr 20, 2018 | 114.19 | 114.39 | 112.92 | 113.39 | 176,222 | -0.79(-0.70%) |
Apr 19, 2018 | 114.65 | 114.72 | 113.86 | 114.19 | 126,316 | -0.75(-0.65%) |
Apr 18, 2018 | 114.33 | 116.26 | 113.77 | 114.94 | 223,487 | +0.56(+0.49%) |
Apr 17, 2018 | 113.91 | 114.96 | 113.43 | 114.38 | 185,483 | +1.10(+0.97%) |
Apr 16, 2018 | 112.18 | 113.92 | 112.18 | 113.27 | 211,293 | +1.66(+1.49%) |
Apr 13, 2018 | 112.39 | 113.11 | 111.16 | 111.61 | 248,889 | -0.58(-0.52%) |
Apr 12, 2018 | 112.55 | 113.38 | 112.12 | 112.19 | 210,090 | -0.06(-0.06%) |
Apr 11, 2018 | 111.72 | 113.11 | 111.69 | 112.25 | 184,698 | -0.32(-0.28%) |
Apr 10, 2018 | 111.99 | 113.39 | 111.79 | 112.57 | 351,829 | +1.92(+1.74%) |
Apr 09, 2018 | 110.80 | 112.10 | 110.54 | 110.65 | 374,773 | +0.10(+0.09%) |
Apr 06, 2018 | 111.83 | 112.41 | 110.19 | 110.55 | 225,635 | -1.88(-1.67%) |
Apr 05, 2018 | 112.68 | 113.00 | 111.71 | 112.42 | 289,003 | +0.13(+0.12%) |
Apr 04, 2018 | 111.03 | 112.52 | 109.86 | 112.29 | 268,719 | +0.52(+0.47%) |
Apr 03, 2018 | 112.25 | 113.38 | 110.94 | 111.77 | 397,934 | +0.31(+0.28%) |
Apr 02, 2018 | 112.55 | 113.60 | 110.77 | 111.46 | 340,675 | -1.48(-1.31%) |
Mar 29, 2018 | 112.95 | 112.95 | 112.95 | 0 | +1.32(+1.18%) | |
Mar 28, 2018 | 111.75 | 112.27 | 110.68 | 111.63 | 282,606 | -0.17(-0.15%) |
Mar 27, 2018 | 113.35 | 113.68 | 111.01 | 111.80 | 263,083 | -1.08(-0.96%) |
Mar 26, 2018 | 112.71 | 113.07 | 111.32 | 112.88 | 326,485 | +1.57(+1.41%) |
Mar 23, 2018 | 114.36 | 115.36 | 111.28 | 111.31 | 358,417 | -3.07(-2.69%) |
Mar 22, 2018 | 116.09 | 116.34 | 114.31 | 114.39 | 313,878 | -2.65(-2.27%) |
Mar 21, 2018 | 117.15 | 117.93 | 116.88 | 117.04 | 258,489 | -0.03(-0.02%) |
Mar 20, 2018 | 116.60 | 117.30 | 116.02 | 117.06 | 344,463 | +0.43(+0.37%) |
Mar 19, 2018 | 116.72 | 117.29 | 115.66 | 116.64 | 315,580 | -0.33(-0.28%) |
Mar 16, 2018 | 116.80 | 117.21 | 116.18 | 116.96 | 699,585 | +0.22(+0.19%) |
Mar 15, 2018 | 116.74 | 117.15 | 116.15 | 116.74 | 470,339 | +0.00(+0.00%) |
Mar 14, 2018 | 116.75 | 116.17 | 116.74 | 475,722 | +0.89(+0.77%) | |
Mar 13, 2018 | 115.73 | 115.95 | 114.79 | 115.85 | 317,518 | +0.61(+0.53%) |
Mar 12, 2018 | 115.71 | 115.86 | 114.93 | 115.24 | 446,808 | -0.48(-0.42%) |
Mar 09, 2018 | 114.86 | 115.99 | 114.27 | 115.73 | 344,445 | +1.44(+1.26%) |
Mar 08, 2018 | 114.65 | 114.83 | 113.43 | 114.29 | 377,659 | +0.17(+0.15%) |
Mar 07, 2018 | 114.48 | 114.12 | 390,164 | +0.29(+0.25%) | ||
Mar 06, 2018 | 113.21 | 113.87 | 112.47 | 113.83 | 411,866 | +0.83(+0.74%) |
Mar 05, 2018 | 110.58 | 113.19 | 110.06 | 113.00 | 491,069 | +1.79(+1.61%) |
Mar 02, 2018 | 109.07 | 111.40 | 108.18 | 111.21 | 300,198 | +1.32(+1.20%) |
Mar 01, 2018 | 109.74 | 110.59 | 108.81 | 109.89 | 450,130 | +0.36(+0.32%) |
Feb 28, 2018 | 111.65 | 113.20 | 109.44 | 109.54 | 630,332 | -1.77(-1.59%) |
Feb 27, 2018 | 112.79 | 113.17 | 110.38 | 111.30 | 405,596 | -1.75(-1.55%) |
Feb 26, 2018 | 114.09 | 114.37 | 112.74 | 113.05 | 291,028 | -0.48(-0.42%) |
Feb 23, 2018 | 112.32 | 113.59 | 111.74 | 113.53 | 196,043 | +1.67(+1.49%) |
Feb 22, 2018 | 111.40 | 112.16 | 111.00 | 111.86 | 404,337 | +0.68(+0.61%) |
Feb 21, 2018 | 112.69 | 113.23 | 111.06 | 111.18 | 391,167 | -1.47(-1.31%) |
Feb 20, 2018 | 113.86 | 113.97 | 112.31 | 112.65 | 319,098 | -1.00(-0.88%) |
Feb 16, 2018 | 113.65 | 113.65 | 113.65 | 0 | +1.09(+0.97%) | |
Feb 15, 2018 | 111.58 | 113.27 | 111.58 | 112.56 | 413,788 | +1.52(+1.37%) |
Feb 14, 2018 | 108.46 | 111.28 | 108.28 | 111.04 | 478,635 | +2.00(+1.84%) |
Feb 13, 2018 | 109.18 | 107.51 | 109.04 | 360,636 | +0.77(+0.71%) | |
Feb 12, 2018 | 108.64 | 109.06 | 107.54 | 108.27 | 496,168 | +0.90(+0.84%) |
Feb 09, 2018 | 107.32 | 107.94 | 104.99 | 107.36 | 705,640 | +0.89(+0.84%) |
Feb 08, 2018 | 109.48 | 110.49 | 106.36 | 106.47 | 720,429 | -2.66(-2.44%) |
Feb 07, 2018 | 110.10 | 110.38 | 108.45 | 109.13 | 805,837 | -0.69(-0.63%) |
Feb 06, 2018 | 107.88 | 110.66 | 106.41 | 109.82 | 943,393 | -1.46(-1.31%) |
Feb 05, 2018 | 113.90 | 114.26 | 110.22 | 111.28 | 281,228 | -3.18(-2.78%) |
Feb 02, 2018 | 115.38 | 116.10 | 114.38 | 114.47 | 364,241 | -1.58(-1.36%) |
Feb 01, 2018 | 115.88 | 116.35 | 115.21 | 116.05 | 304,147 | +0.00(+0.00%) |
Jan 31, 2018 | 116.62 | 117.20 | 115.66 | 116.05 | 369,505 | -0.55(-0.47%) |
Jan 30, 2018 | 117.33 | 117.61 | 116.53 | 116.60 | 318,873 | -1.08(-0.92%) |
Jan 29, 2018 | 117.35 | 118.52 | 117.13 | 117.68 | 383,314 | -0.11(-0.10%) |
Jan 26, 2018 | 116.94 | 117.82 | 116.17 | 117.79 | 234,523 | +0.91(+0.78%) |
Jan 25, 2018 | 117.00 | 117.42 | 116.03 | 116.88 | 337,275 | +0.37(+0.32%) |
Jan 24, 2018 | 117.60 | 118.14 | 116.22 | 116.51 | 357,388 | -0.79(-0.67%) |
Jan 23, 2018 | 116.12 | 117.47 | 116.10 | 117.30 | 289,845 | +0.63(+0.54%) |
Jan 22, 2018 | 116.14 | 116.69 | 115.96 | 116.67 | 259,356 | +0.16(+0.14%) |
Jan 19, 2018 | 115.85 | 116.84 | 115.48 | 116.51 | 260,211 | +0.67(+0.58%) |
Jan 18, 2018 | 116.83 | 116.83 | 115.79 | 115.84 | 285,266 | -0.33(-0.29%) |
Jan 17, 2018 | 115.61 | 116.88 | 115.46 | 116.17 | 408,640 | +0.99(+0.86%) |
Jan 16, 2018 | 115.39 | 115.74 | 115.07 | 115.19 | 392,588 | +0.33(+0.28%) |
Jan 12, 2018 | 114.86 | 114.86 | 114.86 | 0 | +0.65(+0.57%) | |
Jan 11, 2018 | 113.83 | 114.32 | 112.95 | 114.21 | 228,938 | +0.33(+0.29%) |
Jan 10, 2018 | 113.97 | 113.88 | 265,211 | +1.22(+1.08%) | ||
Jan 09, 2018 | 111.66 | 112.85 | 111.43 | 112.66 | 325,001 | +1.12(+1.00%) |
Jan 08, 2018 | 111.22 | 111.69 | 110.86 | 111.55 | 314,877 | +0.04(+0.03%) |
Jan 05, 2018 | 110.58 | 111.56 | 110.33 | 111.51 | 216,877 | +1.06(+0.96%) |
Jan 04, 2018 | 108.94 | 110.90 | 108.94 | 110.45 | 278,947 | +2.14(+1.98%) |
Jan 03, 2018 | 108.17 | 108.83 | 107.67 | 108.31 | 287,894 | +0.14(+0.13%) |
Jan 02, 2018 | 109.22 | 109.37 | 107.50 | 108.17 | 293,857 | -0.72(-0.66%) |
Dec 29, 2017 | 108.88 | 108.88 | 108.88 | 0 | -0.31(-0.28%) | |
Dec 28, 2017 | 109.04 | 109.26 | 108.60 | 109.19 | 140,068 | +0.34(+0.32%) |
Dec 27, 2017 | 108.78 | 109.11 | 108.59 | 108.84 | 119,716 | +0.08(+0.08%) |
Dec 26, 2017 | 108.46 | 108.86 | 108.06 | 108.76 | 119,743 | -0.01(-0.01%) |
Dec 22, 2017 | 109.25 | 109.25 | 108.62 | 108.77 | 139,040 | -0.53(-0.48%) |
Dec 21, 2017 | 110.60 | 110.78 | 109.03 | 109.30 | 221,444 | -0.38(-0.35%) |
Dec 20, 2017 | 109.90 | 110.41 | 109.56 | 109.68 | 213,058 | -0.06(-0.06%) |
Dec 19, 2017 | 110.18 | 110.27 | 109.41 | 109.75 | 227,686 | -0.36(-0.33%) |
Dec 18, 2017 | 110.58 | 111.55 | 110.02 | 110.11 | 370,651 | +0.04(+0.03%) |
Dec 15, 2017 | 108.31 | 110.24 | 108.16 | 110.07 | 601,547 | +2.03(+1.88%) |
Dec 14, 2017 | 108.27 | 109.01 | 107.94 | 108.05 | 302,980 | -0.19(-0.18%) |
Dec 13, 2017 | 108.22 | 109.12 | 108.02 | 108.24 | 293,793 | -0.04(-0.03%) |
Dec 12, 2017 | 108.89 | 109.11 | 108.17 | 108.28 | 233,108 | -0.54(-0.50%) |
Dec 11, 2017 | 109.01 | 109.46 | 108.60 | 108.82 | 235,843 | -0.37(-0.34%) |
Dec 08, 2017 | 109.18 | 109.52 | 108.76 | 109.19 | 217,074 | +0.45(+0.41%) |
Dec 07, 2017 | 107.89 | 108.85 | 107.67 | 108.74 | 464,677 | +0.87(+0.80%) |
Dec 06, 2017 | 108.00 | 109.32 | 107.84 | 107.88 | 391,321 | +1.03(+0.97%) |
Dec 05, 2017 | 107.48 | 107.71 | 106.67 | 106.84 | 461,914 | -0.66(-0.61%) |
Dec 04, 2017 | 106.60 | 108.16 | 105.99 | 107.50 | 408,522 | +1.35(+1.27%) |
Dec 01, 2017 | 107.17 | 107.68 | 105.20 | 106.16 | 415,042 | -1.20(-1.12%) |
Nov 30, 2017 | 106.20 | 109.35 | 106.07 | 107.36 | 887,974 | +1.32(+1.25%) |
Nov 29, 2017 | 107.05 | 107.05 | 105.52 | 106.03 | 320,810 | -1.04(-0.97%) |
Nov 28, 2017 | 106.83 | 107.64 | 106.50 | 107.08 | 395,077 | +0.34(+0.32%) |
Nov 27, 2017 | 106.37 | 106.96 | 106.24 | 106.73 | 351,707 | +0.36(+0.34%) |
Nov 24, 2017 | 106.25 | 106.46 | 105.47 | 106.37 | 131,985 | +0.32(+0.31%) |
Nov 22, 2017 | 105.19 | 106.12 | 104.86 | 106.05 | 353,379 | +0.81(+0.77%) |
Nov 21, 2017 | 104.81 | 105.24 | 104.33 | 105.24 | 428,691 | +0.84(+0.81%) |
Nov 20, 2017 | 104.30 | 104.89 | 104.21 | 104.39 | 226,075 | +0.33(+0.32%) |
Nov 17, 2017 | 104.05 | 104.54 | 103.40 | 104.06 | 277,381 | -0.10(-0.10%) |
Nov 16, 2017 | 104.64 | 105.03 | 104.00 | 104.16 | 352,955 | -0.14(-0.13%) |
Nov 15, 2017 | 104.56 | 104.88 | 103.87 | 104.30 | 360,715 | -0.70(-0.67%) |
Nov 14, 2017 | 104.89 | 105.28 | 104.75 | 105.01 | 526,786 | +0.23(+0.22%) |
Nov 13, 2017 | 105.30 | 105.63 | 104.64 | 104.77 | 377,779 | -0.78(-0.74%) |
Nov 10, 2017 | 105.53 | 105.93 | 105.27 | 105.55 | 461,491 | -0.25(-0.24%) |
Nov 09, 2017 | 105.80 | 107.09 | 105.31 | 105.81 | 380,197 | +0.09(+0.09%) |
Nov 08, 2017 | 105.76 | 106.07 | 103.45 | 105.71 | 443,735 | +1.21(+1.15%) |
Nov 07, 2017 | 103.48 | 105.14 | 103.48 | 104.50 | 775,315 | +0.71(+0.68%) |
Nov 06, 2017 | 103.80 | 103.98 | 103.20 | 103.80 | 419,873 | +0.18(+0.17%) |
Nov 03, 2017 | 103.02 | 103.93 | 102.94 | 103.62 | 578,895 | +0.59(+0.58%) |
Nov 02, 2017 | 102.05 | 103.61 | 101.73 | 103.03 | 338,648 | +1.12(+1.10%) |
Nov 01, 2017 | 102.67 | 102.75 | 101.23 | 101.91 | 586,808 | -0.34(-0.34%) |
Oct 31, 2017 | 102.53 | 103.06 | 101.74 | 102.25 | 439,097 | -0.38(-0.37%) |
Oct 30, 2017 | 102.11 | 103.08 | 101.67 | 102.63 | 455,948 | +0.09(+0.09%) |
Oct 27, 2017 | 100.94 | 102.62 | 97.88 | 102.54 | 347,276 | +1.49(+1.47%) |
Oct 26, 2017 | 99.70 | 101.21 | 98.95 | 101.05 | 245,945 | +1.78(+1.80%) |
Oct 25, 2017 | 98.34 | 99.30 | 98.34 | 99.27 | 227,311 | +0.82(+0.83%) |
Oct 24, 2017 | 98.66 | 98.78 | 98.26 | 98.45 | 272,066 | -0.33(-0.34%) |
Oct 23, 2017 | 98.48 | 98.92 | 98.18 | 98.79 | 334,410 | +0.58(+0.59%) |
Oct 20, 2017 | 98.14 | 98.65 | 97.90 | 98.21 | 339,862 | +0.29(+0.29%) |
Oct 19, 2017 | 96.69 | 97.92 | 96.61 | 97.92 | 615,687 | +1.22(+1.26%) |
Oct 18, 2017 | 96.72 | 97.28 | 96.65 | 96.71 | 289,054 | -0.18(-0.18%) |
Oct 17, 2017 | 97.56 | 97.90 | 96.65 | 96.88 | 249,799 | -0.58(-0.59%) |
Oct 16, 2017 | 97.78 | 99.32 | 97.18 | 97.46 | 266,416 | -0.12(-0.12%) |
Oct 13, 2017 | 98.12 | 98.19 | 97.51 | 97.58 | 218,376 | -0.07(-0.08%) |
Oct 12, 2017 | 97.26 | 97.92 | 97.26 | 97.65 | 249,339 | +0.28(+0.29%) |
Oct 11, 2017 | 97.74 | 97.81 | 97.17 | 97.37 | 162,868 | -0.41(-0.42%) |
Oct 10, 2017 | 98.15 | 98.54 | 97.75 | 97.78 | 251,039 | +0.01(+0.01%) |
Oct 09, 2017 | 97.06 | 97.84 | 96.81 | 97.77 | 215,134 | +0.84(+0.86%) |
Oct 06, 2017 | 96.16 | 97.00 | 96.16 | 96.94 | 247,312 | +0.50(+0.52%) |
Oct 05, 2017 | 96.65 | 96.65 | 95.77 | 96.44 | 191,632 | -0.05(-0.05%) |
Oct 04, 2017 | 96.28 | 96.76 | 95.99 | 96.48 | 182,143 | +0.27(+0.28%) |
Oct 03, 2017 | 95.82 | 96.33 | 95.53 | 96.21 | 284,097 | +0.73(+0.77%) |
Oct 02, 2017 | 95.36 | 95.71 | 95.11 | 95.48 | 347,570 | +0.05(+0.05%) |
Sep 29, 2017 | 95.04 | 95.67 | 94.95 | 95.43 | 355,253 | +0.16(+0.17%) |
Sep 28, 2017 | 94.43 | 95.49 | 94.05 | 95.28 | 320,671 | +0.82(+0.86%) |
Sep 27, 2017 | 94.42 | 95.01 | 94.16 | 94.46 | 275,816 | +0.52(+0.55%) |
Sep 26, 2017 | 94.51 | 94.90 | 93.92 | 93.94 | 284,071 | -0.29(-0.31%) |
Sep 25, 2017 | 94.94 | 95.01 | 93.88 | 94.23 | 681,077 | -0.71(-0.75%) |
Sep 22, 2017 | 94.33 | 95.15 | 94.33 | 94.94 | 199,759 | +0.21(+0.23%) |
Sep 21, 2017 | 94.13 | 94.79 | 93.91 | 94.73 | 242,382 | +0.42(+0.44%) |
Sep 20, 2017 | 94.88 | 95.18 | 93.57 | 94.31 | 330,584 | -0.60(-0.64%) |
Sep 19, 2017 | 94.88 | 95.24 | 94.68 | 94.91 | 256,145 | -0.17(-0.18%) |
Sep 18, 2017 | 94.65 | 95.15 | 94.42 | 95.08 | 221,347 | +0.62(+0.66%) |
Sep 15, 2017 | 94.59 | 94.75 | 94.03 | 94.46 | 410,126 | -0.26(-0.27%) |
Sep 14, 2017 | 94.69 | 94.99 | 94.02 | 94.72 | 239,916 | -0.07(-0.08%) |
Sep 13, 2017 | 95.25 | 95.54 | 94.54 | 94.79 | 372,673 | -0.50(-0.53%) |
Sep 12, 2017 | 95.31 | 95.60 | 94.76 | 95.29 | 323,174 | +0.13(+0.14%) |
Sep 11, 2017 | 95.23 | 95.64 | 94.75 | 95.16 | 386,193 | +0.49(+0.52%) |
Sep 08, 2017 | 94.50 | 95.35 | 93.95 | 94.67 | 284,848 | +0.16(+0.17%) |
Sep 07, 2017 | 94.25 | 94.94 | 93.92 | 94.51 | 444,654 | +0.58(+0.61%) |
Sep 06, 2017 | 94.51 | 94.72 | 93.78 | 93.94 | 346,150 | -0.30(-0.31%) |
Sep 05, 2017 | 95.09 | 93.80 | 94.24 | 360,492 | -0.68(-0.72%) | |
Sep 01, 2017 | 95.61 | 95.83 | 94.52 | 94.92 | 283,285 | -0.48(-0.50%) |
Aug 31, 2017 | 94.48 | 95.35 | 94.36 | 95.40 | 562,911 | +1.40(+1.49%) |
Aug 30, 2017 | 93.71 | 94.22 | 93.60 | 94.00 | 472,978 | +0.44(+0.47%) |
Aug 29, 2017 | 93.13 | 93.91 | 92.90 | 93.56 | 510,192 | +0.56(+0.60%) |
Aug 28, 2017 | 92.82 | 93.25 | 92.56 | 93.00 | 406,513 | +0.37(+0.40%) |
Aug 25, 2017 | 92.51 | 92.93 | 92.12 | 92.63 | 226,542 | +0.46(+0.50%) |
Aug 24, 2017 | 93.03 | 93.11 | 92.04 | 92.17 | 305,064 | -0.69(-0.75%) |
Aug 23, 2017 | 92.55 | 93.10 | 92.42 | 92.87 | 226,327 | -0.06(-0.07%) |
Aug 22, 2017 | 92.09 | 93.03 | 91.71 | 92.93 | 398,825 | +1.02(+1.11%) |
Aug 21, 2017 | 90.94 | 92.16 | 90.94 | 91.91 | 711,497 | +0.80(+0.87%) |
Aug 18, 2017 | 91.63 | 92.09 | 90.86 | 91.12 | 917,153 | -0.26(-0.28%) |
Aug 17, 2017 | 93.99 | 94.65 | 91.32 | 91.38 | 875,653 | -2.66(-2.83%) |
Aug 16, 2017 | 97.19 | 97.19 | 92.61 | 94.03 | 1,308,627 | -4.55(-4.62%) |
Aug 15, 2017 | 98.56 | 99.96 | 98.06 | 98.59 | 572,218 | +0.15(+0.15%) |
Aug 14, 2017 | 98.55 | 98.79 | 98.06 | 98.44 | 535,371 | +0.56(+0.58%) |
Aug 11, 2017 | 98.26 | 98.72 | 97.60 | 97.87 | 284,428 | -0.31(-0.31%) |
Aug 10, 2017 | 98.23 | 98.67 | 97.84 | 98.18 | 256,703 | -0.28(-0.28%) |
Aug 09, 2017 | 98.24 | 98.72 | 97.86 | 98.46 | 289,655 | -0.19(-0.20%) |
Aug 08, 2017 | 98.65 | 98.97 | 98.01 | 98.65 | 193,617 | -0.04(-0.04%) |
Aug 07, 2017 | 98.11 | 98.86 | 97.87 | 98.69 | 291,953 | +0.55(+0.56%) |
Aug 04, 2017 | 98.55 | 97.70 | 98.14 | 251,217 | +0.12(+0.12%) | |
Aug 03, 2017 | 97.84 | 98.05 | 96.92 | 98.02 | 438,038 | +0.19(+0.20%) |
Aug 02, 2017 | 99.32 | 99.32 | 97.36 | 97.83 | 446,799 | -1.56(-1.57%) |
Aug 01, 2017 | 101.51 | 101.51 | 98.97 | 99.39 | 608,442 | +0.06(+0.06%) |
Jul 31, 2017 | 99.72 | 99.11 | 99.34 | 368,844 | +0.22(+0.22%) | |
Jul 28, 2017 | 98.56 | 99.29 | 98.39 | 99.11 | 316,350 | +0.36(+0.37%) |
Jul 27, 2017 | 99.03 | 99.13 | 98.22 | 98.75 | 336,327 | +0.00(+0.00%) |
Jul 26, 2017 | 98.58 | 99.17 | 98.29 | 98.75 | 363,783 | +0.19(+0.20%) |
Jul 25, 2017 | 98.50 | 98.70 | 98.01 | 98.56 | 505,465 | +0.27(+0.27%) |
Jul 24, 2017 | 98.18 | 98.50 | 97.87 | 98.29 | 358,159 | +0.00(+0.00%) |
Jul 21, 2017 | 98.15 | 98.84 | 97.65 | 98.29 | 254,222 | -0.24(-0.24%) |
Jul 20, 2017 | 99.02 | 98.19 | 98.53 | 358,477 | +0.28(+0.28%) | |
Jul 19, 2017 | 97.83 | 98.57 | 97.41 | 98.25 | 312,990 | +0.88(+0.90%) |
Jul 18, 2017 | 97.81 | 97.87 | 97.04 | 97.37 | 318,734 | -0.30(-0.30%) |
Jul 17, 2017 | 97.39 | 97.73 | 97.03 | 97.67 | 203,850 | +0.30(+0.30%) |
Jul 14, 2017 | 97.74 | 97.10 | 97.37 | 287,699 | +0.28(+0.29%) | |
Jul 13, 2017 | 97.49 | 97.52 | 96.62 | 97.10 | 243,971 | -0.32(-0.33%) |
Jul 12, 2017 | 96.71 | 97.46 | 96.36 | 97.42 | 409,043 | +1.24(+1.29%) |
Jul 11, 2017 | 96.12 | 96.28 | 95.48 | 96.18 | 277,330 | +0.07(+0.08%) |
Jul 10, 2017 | 95.92 | 96.41 | 95.58 | 96.11 | 259,666 | +0.21(+0.22%) |
Jul 07, 2017 | 94.99 | 96.42 | 94.99 | 95.89 | 321,523 | +0.91(+0.95%) |
Jul 06, 2017 | 95.52 | 95.66 | 94.78 | 94.99 | 501,092 | -0.98(-1.02%) |
Jul 05, 2017 | 95.61 | 96.48 | 95.48 | 95.97 | 450,752 | +0.44(+0.46%) |
Jul 03, 2017 | 96.64 | 96.93 | 95.52 | 95.53 | 204,551 | -0.61(-0.64%) |
Jun 30, 2017 | 96.39 | 96.72 | 95.89 | 96.14 | 422,943 | +0.16(+0.16%) |
Jun 29, 2017 | 97.36 | 97.36 | 95.45 | 95.98 | 433,521 | -1.46(-1.50%) |
Jun 28, 2017 | 97.38 | 98.10 | 96.52 | 97.45 | 403,591 | +0.56(+0.57%) |
Jun 27, 2017 | 97.35 | 97.90 | 96.77 | 96.89 | 278,830 | -0.64(-0.65%) |
Jun 26, 2017 | 98.12 | 98.22 | 97.35 | 97.53 | 394,601 | -0.21(-0.22%) |
Jun 23, 2017 | 97.19 | 98.12 | 97.04 | 97.74 | 434,764 | +0.61(+0.63%) |
Jun 22, 2017 | 97.24 | 97.42 | 96.40 | 97.13 | 315,993 | +0.00(+0.00%) |
Jun 21, 2017 | 97.06 | 97.41 | 96.57 | 97.13 | 379,265 | +0.26(+0.27%) |
Jun 20, 2017 | 96.58 | 97.45 | 96.47 | 96.87 | 286,263 | -0.04(-0.04%) |
Jun 19, 2017 | 97.64 | 97.66 | 96.40 | 96.91 | 611,040 | -0.08(-0.09%) |
Jun 16, 2017 | 96.49 | 97.04 | 94.42 | 96.99 | 710,320 | +0.37(+0.38%) |
Jun 15, 2017 | 95.14 | 96.64 | 94.47 | 96.62 | 626,114 | +0.46(+0.48%) |
Jun 14, 2017 | 96.15 | 96.73 | 95.45 | 96.16 | 578,075 | -0.30(-0.31%) |
Jun 13, 2017 | 95.67 | 96.48 | 95.29 | 96.46 | 630,935 | +0.59(+0.62%) |
Jun 12, 2017 | 95.44 | 96.14 | 94.63 | 95.86 | 598,277 | +0.28(+0.29%) |
Jun 09, 2017 | 96.21 | 96.85 | 94.91 | 95.59 | 503,126 | -0.58(-0.61%) |
Jun 08, 2017 | 96.31 | 96.55 | 95.35 | 96.17 | 756,604 | -0.06(-0.07%) |
Jun 07, 2017 | 96.01 | 96.60 | 95.32 | 96.23 | 1,113,792 | +0.35(+0.37%) |
Jun 06, 2017 | 97.41 | 98.43 | 95.78 | 95.88 | 737,139 | -1.28(-1.31%) |
Jun 05, 2017 | 97.36 | 98.15 | 96.89 | 97.16 | 728,360 | -0.24(-0.25%) |
Jun 02, 2017 | 97.60 | 98.38 | 96.68 | 97.40 | 886,027 | +0.11(+0.11%) |
Jun 01, 2017 | 98.02 | 98.47 | 96.31 | 97.29 | 1,233,614 | -1.02(-1.04%) |
May 31, 2017 | 97.37 | 98.54 | 96.58 | 98.31 | 7,397,653 | +1.02(+1.05%) |
May 30, 2017 | 96.38 | 97.47 | 95.72 | 97.29 | 968,864 | +0.75(+0.78%) |
May 26, 2017 | 97.10 | 97.70 | 96.45 | 96.54 | 665,874 | -0.77(-0.79%) |
May 25, 2017 | 95.80 | 97.59 | 95.66 | 97.31 | 932,824 | +1.74(+1.82%) |
May 24, 2017 | 95.65 | 96.51 | 94.70 | 95.57 | 774,073 | +0.06(+0.07%) |
May 23, 2017 | 94.57 | 96.07 | 93.99 | 95.50 | 1,047,913 | +0.96(+1.02%) |
May 22, 2017 | 93.57 | 95.30 | 93.41 | 94.54 | 1,202,768 | +1.68(+1.80%) |
May 19, 2017 | 91.60 | 93.05 | 91.39 | 92.87 | 821,796 | +1.64(+1.80%) |
May 18, 2017 | 90.15 | 91.96 | 89.85 | 91.22 | 710,367 | +0.92(+1.02%) |
May 17, 2017 | 89.97 | 90.76 | 89.89 | 90.30 | 590,655 | -0.48(-0.53%) |
May 16, 2017 | 89.58 | 90.98 | 88.89 | 90.78 | 1,177,192 | +1.49(+1.66%) |
May 15, 2017 | 88.80 | 89.45 | 87.70 | 89.29 | 281,352 | +0.72(+0.81%) |
May 12, 2017 | 89.12 | 89.12 | 88.45 | 88.57 | 218,556 | -0.61(-0.68%) |
May 11, 2017 | 89.59 | 89.88 | 88.49 | 89.18 | 431,640 | -0.69(-0.77%) |
May 10, 2017 | 89.95 | 90.36 | 89.73 | 89.88 | 306,289 | +0.09(+0.10%) |
May 09, 2017 | 89.89 | 90.17 | 89.29 | 89.78 | 496,618 | +0.16(+0.18%) |
May 08, 2017 | 90.39 | 90.72 | 89.47 | 89.63 | 302,574 | -0.94(-1.04%) |
May 05, 2017 | 90.64 | 91.01 | 89.86 | 90.57 | 303,625 | +0.10(+0.11%) |
May 04, 2017 | 89.74 | 91.10 | 88.12 | 90.47 | 444,517 | +0.52(+0.57%) |
May 03, 2017 | 90.93 | 90.93 | 88.50 | 89.95 | 463,835 | +0.11(+0.12%) |
May 02, 2017 | 89.62 | 90.15 | 88.74 | 89.84 | 315,705 | +0.39(+0.43%) |