Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 137.80 | 139.00 | 135.66 | 135.85 | 543,559 | -1.41(-1.03%) |
Apr 27, 2018 | 135.73 | 137.59 | 135.68 | 137.26 | 575,002 | +1.51(+1.11%) |
Apr 26, 2018 | 134.23 | 136.50 | 132.98 | 135.75 | 439,924 | +2.15(+1.61%) |
Apr 25, 2018 | 132.59 | 135.34 | 132.59 | 133.60 | 603,413 | +0.14(+0.10%) |
Apr 24, 2018 | 134.14 | 135.57 | 132.35 | 133.46 | 1,007,573 | -0.22(-0.16%) |
Apr 23, 2018 | 133.83 | 135.81 | 133.22 | 133.68 | 646,111 | +0.42(+0.32%) |
Apr 20, 2018 | 136.32 | 136.46 | 132.39 | 133.26 | 1,007,260 | -3.00(-2.20%) |
Apr 19, 2018 | 137.09 | 137.44 | 135.12 | 136.26 | 637,145 | -0.75(-0.55%) |
Apr 18, 2018 | 139.41 | 140.34 | 136.74 | 137.01 | 992,496 | -2.35(-1.69%) |
Apr 17, 2018 | 139.34 | 140.15 | 138.23 | 139.36 | 1,263,704 | +1.36(+0.99%) |
Apr 16, 2018 | 136.82 | 138.83 | 135.78 | 138.00 | 814,510 | +2.00(+1.47%) |
Apr 13, 2018 | 138.07 | 138.07 | 134.70 | 136.00 | 517,269 | -1.76(-1.28%) |
Apr 12, 2018 | 136.83 | 138.37 | 135.87 | 137.76 | 792,776 | +1.61(+1.18%) |
Apr 11, 2018 | 136.16 | 137.96 | 135.66 | 136.15 | 764,631 | -1.01(-0.74%) |
Apr 10, 2018 | 137.91 | 138.07 | 136.59 | 137.16 | 738,043 | +0.69(+0.51%) |
Apr 09, 2018 | 137.92 | 138.26 | 135.74 | 136.47 | 627,837 | -0.47(-0.34%) |
Apr 06, 2018 | 135.88 | 138.10 | 134.77 | 136.94 | 816,675 | -0.19(-0.14%) |
Apr 05, 2018 | 137.45 | 138.45 | 136.07 | 137.13 | 1,128,966 | +0.13(+0.09%) |
Apr 04, 2018 | 133.80 | 137.24 | 133.26 | 137.00 | 828,645 | +2.12(+1.57%) |
Apr 03, 2018 | 134.42 | 136.10 | 133.50 | 134.88 | 786,736 | +1.62(+1.22%) |
Apr 02, 2018 | 133.18 | 134.90 | 131.67 | 133.26 | 1,287,566 | +0.11(+0.08%) |
Mar 29, 2018 | 133.15 | 133.15 | 133.15 | 0 | +2.66(+2.04%) | |
Mar 28, 2018 | 130.25 | 133.16 | 129.38 | 130.49 | 676,325 | +0.48(+0.37%) |
Mar 27, 2018 | 132.17 | 132.41 | 129.44 | 130.01 | 613,053 | -2.16(-1.63%) |
Mar 26, 2018 | 130.40 | 132.46 | 129.31 | 132.17 | 724,348 | +4.26(+3.33%) |
Mar 23, 2018 | 129.64 | 131.53 | 127.51 | 127.91 | 776,693 | -1.94(-1.49%) |
Mar 22, 2018 | 129.78 | 131.51 | 129.56 | 129.85 | 820,961 | -0.57(-0.44%) |
Mar 21, 2018 | 128.39 | 132.90 | 127.77 | 130.42 | 1,193,112 | +2.16(+1.68%) |
Mar 20, 2018 | 125.44 | 128.71 | 125.36 | 128.26 | 754,560 | +2.40(+1.91%) |
Mar 19, 2018 | 126.04 | 127.11 | 124.38 | 125.86 | 1,150,113 | -1.13(-0.89%) |
Mar 16, 2018 | 128.20 | 128.69 | 126.90 | 126.99 | 1,074,204 | -1.06(-0.83%) |
Mar 15, 2018 | 128.09 | 130.00 | 127.06 | 128.05 | 1,087,446 | +0.89(+0.70%) |
Mar 14, 2018 | 127.05 | 128.11 | 124.89 | 127.16 | 1,024,744 | +0.07(+0.06%) |
Mar 13, 2018 | 126.10 | 128.93 | 125.05 | 127.09 | 1,328,660 | +1.55(+1.23%) |
Mar 12, 2018 | 128.77 | 128.91 | 124.39 | 125.54 | 1,732,342 | -2.53(-1.98%) |
Mar 09, 2018 | 124.91 | 128.46 | 123.24 | 128.07 | 2,075,236 | +5.21(+4.24%) |
Mar 08, 2018 | 126.78 | 127.75 | 122.48 | 122.86 | 3,166,445 | +6.78(+5.84%) |
Mar 07, 2018 | 114.04 | 116.08 | 2,449,199 | -6.66(-5.43%) | ||
Mar 06, 2018 | 119.85 | 122.83 | 119.01 | 122.74 | 978,036 | +3.07(+2.57%) |
Mar 05, 2018 | 122.03 | 123.08 | 118.91 | 119.67 | 907,968 | -3.27(-2.66%) |
Mar 02, 2018 | 120.20 | 123.19 | 118.49 | 122.94 | 582,194 | +1.18(+0.97%) |
Mar 01, 2018 | 121.89 | 123.18 | 119.40 | 121.76 | 796,866 | -0.88(-0.72%) |
Feb 28, 2018 | 122.60 | 125.19 | 122.10 | 122.64 | 986,627 | +1.80(+1.49%) |
Feb 27, 2018 | 127.16 | 128.10 | 120.40 | 120.84 | 1,297,106 | -5.45(-4.32%) |
Feb 26, 2018 | 126.40 | 127.66 | 125.55 | 126.29 | 724,203 | +1.27(+1.02%) |
Feb 23, 2018 | 123.98 | 125.33 | 122.52 | 125.02 | 512,453 | +1.14(+0.92%) |
Feb 22, 2018 | 124.71 | 123.88 | 656,724 | +2.90(+2.40%) | ||
Feb 21, 2018 | 122.09 | 123.74 | 120.87 | 120.98 | 422,765 | -0.41(-0.34%) |
Feb 20, 2018 | 121.20 | 122.98 | 120.37 | 121.39 | 573,578 | -1.53(-1.24%) |
Feb 16, 2018 | 122.92 | 122.92 | 122.92 | 0 | +0.79(+0.65%) | |
Feb 15, 2018 | 122.81 | 119.46 | 122.13 | 530,494 | +2.17(+1.81%) | |
Feb 14, 2018 | 117.94 | 121.27 | 116.92 | 119.96 | 612,089 | +1.35(+1.14%) |
Feb 13, 2018 | 117.89 | 119.08 | 117.26 | 118.61 | 752,821 | +0.35(+0.30%) |
Feb 12, 2018 | 117.35 | 119.39 | 115.99 | 118.26 | 857,669 | +1.50(+1.28%) |
Feb 09, 2018 | 114.49 | 117.91 | 110.67 | 116.76 | 1,012,283 | +3.71(+3.28%) |
Feb 08, 2018 | 117.46 | 117.90 | 112.98 | 113.05 | 621,556 | -4.34(-3.70%) |
Feb 07, 2018 | 116.95 | 119.64 | 116.08 | 117.39 | 702,039 | +0.50(+0.43%) |
Feb 06, 2018 | 110.61 | 118.44 | 109.62 | 116.89 | 1,261,646 | +1.02(+0.88%) |
Feb 05, 2018 | 114.86 | 117.78 | 114.10 | 115.87 | 1,139,649 | +0.12(+0.10%) |
Feb 02, 2018 | 121.18 | 121.21 | 115.53 | 115.75 | 1,233,776 | -5.70(-4.69%) |
Feb 01, 2018 | 120.61 | 123.36 | 119.71 | 121.45 | 1,119,178 | -0.26(-0.21%) |
Jan 31, 2018 | 125.26 | 125.80 | 121.42 | 121.71 | 867,641 | -2.79(-2.24%) |
Jan 30, 2018 | 125.72 | 125.90 | 124.15 | 124.50 | 864,351 | -2.72(-2.14%) |
Jan 29, 2018 | 127.01 | 128.93 | 127.01 | 127.22 | 568,332 | -0.39(-0.31%) |
Jan 26, 2018 | 127.33 | 128.33 | 126.90 | 127.61 | 454,355 | +1.40(+1.11%) |
Jan 25, 2018 | 126.20 | 126.92 | 125.25 | 126.21 | 620,254 | +0.33(+0.26%) |
Jan 24, 2018 | 127.48 | 128.11 | 125.49 | 125.88 | 781,653 | -0.86(-0.68%) |
Jan 23, 2018 | 126.36 | 127.43 | 125.80 | 126.74 | 628,738 | +0.08(+0.06%) |
Jan 22, 2018 | 126.48 | 126.79 | 125.59 | 126.66 | 580,502 | +0.93(+0.74%) |
Jan 19, 2018 | 124.17 | 125.80 | 123.71 | 125.73 | 1,208,031 | +2.27(+1.84%) |
Jan 18, 2018 | 122.39 | 124.07 | 121.86 | 123.46 | 701,115 | +1.89(+1.55%) |
Jan 17, 2018 | 121.23 | 122.53 | 120.78 | 121.57 | 652,631 | +0.70(+0.58%) |
Jan 16, 2018 | 126.31 | 126.88 | 119.51 | 120.87 | 1,113,698 | -5.01(-3.98%) |
Jan 12, 2018 | 125.88 | 125.88 | 125.88 | 0 | +3.58(+2.93%) | |
Jan 11, 2018 | 122.21 | 122.71 | 120.86 | 122.30 | 1,290,682 | +0.92(+0.76%) |
Jan 10, 2018 | 121.38 | 872,228 | -0.24(-0.20%) | |||
Jan 09, 2018 | 121.51 | 121.96 | 120.56 | 121.62 | 800,755 | +0.11(+0.09%) |
Jan 08, 2018 | 125.20 | 125.26 | 120.94 | 121.51 | 1,054,231 | -2.92(-2.35%) |
Jan 05, 2018 | 122.95 | 124.97 | 122.77 | 124.43 | 801,691 | +1.96(+1.60%) |
Jan 04, 2018 | 121.25 | 122.95 | 119.72 | 122.47 | 1,149,642 | +1.12(+0.92%) |
Jan 03, 2018 | 122.20 | 122.59 | 120.78 | 121.35 | 1,184,694 | -0.89(-0.73%) |
Jan 02, 2018 | 123.31 | 125.67 | 121.60 | 122.24 | 1,082,550 | -0.79(-0.64%) |
Dec 29, 2017 | 123.03 | 123.03 | 123.03 | 0 | +1.38(+1.13%) | |
Dec 28, 2017 | 122.00 | 122.93 | 121.20 | 121.65 | 624,660 | -0.32(-0.26%) |
Dec 27, 2017 | 121.38 | 122.16 | 120.34 | 121.97 | 1,134,676 | +0.62(+0.51%) |
Dec 26, 2017 | 120.08 | 121.87 | 119.75 | 121.35 | 626,325 | +1.24(+1.03%) |
Dec 22, 2017 | 118.49 | 120.47 | 118.22 | 120.11 | 1,377,370 | +1.15(+0.97%) |
Dec 21, 2017 | 118.30 | 119.62 | 117.71 | 118.96 | 762,449 | +1.48(+1.26%) |
Dec 20, 2017 | 118.40 | 118.99 | 117.00 | 117.48 | 1,005,776 | -0.46(-0.39%) |
Dec 19, 2017 | 115.99 | 118.19 | 115.58 | 117.94 | 1,210,527 | +2.12(+1.83%) |
Dec 18, 2017 | 112.77 | 116.51 | 112.32 | 115.82 | 1,267,591 | +4.27(+3.83%) |
Dec 15, 2017 | 109.69 | 112.50 | 109.35 | 111.55 | 1,378,069 | +2.23(+2.04%) |
Dec 14, 2017 | 110.84 | 111.87 | 108.33 | 109.32 | 773,995 | -1.02(-0.92%) |
Dec 13, 2017 | 109.60 | 111.59 | 109.50 | 110.34 | 966,280 | +0.72(+0.66%) |
Dec 12, 2017 | 111.72 | 112.21 | 109.57 | 109.62 | 1,179,732 | -2.52(-2.25%) |
Dec 11, 2017 | 113.46 | 113.92 | 110.68 | 112.14 | 866,098 | -0.75(-0.66%) |
Dec 08, 2017 | 110.20 | 113.10 | 110.00 | 112.89 | 880,330 | +2.39(+2.16%) |
Dec 07, 2017 | 109.06 | 111.69 | 108.89 | 110.50 | 827,069 | +1.92(+1.77%) |
Dec 06, 2017 | 111.01 | 111.70 | 108.31 | 108.58 | 776,295 | -1.66(-1.51%) |
Dec 05, 2017 | 112.44 | 114.99 | 110.20 | 110.24 | 842,240 | -1.31(-1.17%) |
Dec 04, 2017 | 110.34 | 113.00 | 109.92 | 111.55 | 1,436,410 | +2.77(+2.55%) |
Dec 01, 2017 | 105.94 | 109.41 | 103.98 | 108.78 | 1,601,826 | +2.41(+2.27%) |
Nov 30, 2017 | 106.88 | 108.50 | 106.07 | 106.37 | 1,441,893 | +0.73(+0.69%) |
Nov 29, 2017 | 105.08 | 107.90 | 105.07 | 105.64 | 1,173,059 | +0.82(+0.78%) |
Nov 28, 2017 | 101.40 | 105.05 | 101.40 | 104.82 | 991,600 | +2.43(+2.37%) |
Nov 27, 2017 | 102.32 | 104.56 | 101.43 | 102.39 | 1,270,685 | +0.76(+0.75%) |
Nov 24, 2017 | 102.89 | 103.58 | 101.54 | 101.63 | 494,719 | -0.58(-0.57%) |
Nov 22, 2017 | 105.58 | 105.58 | 101.39 | 102.21 | 1,014,433 | -2.73(-2.60%) |
Nov 21, 2017 | 104.50 | 105.93 | 102.81 | 104.94 | 2,245,842 | -1.61(-1.51%) |
Nov 20, 2017 | 105.08 | 106.89 | 104.55 | 106.55 | 2,104,058 | +1.82(+1.74%) |
Nov 17, 2017 | 101.86 | 104.84 | 101.55 | 104.73 | 1,522,733 | +4.58(+4.57%) |
Nov 16, 2017 | 98.95 | 100.65 | 98.50 | 100.15 | 914,076 | +1.65(+1.68%) |
Nov 15, 2017 | 96.85 | 98.69 | 96.24 | 98.50 | 869,910 | +1.15(+1.18%) |
Nov 14, 2017 | 97.05 | 98.18 | 96.39 | 97.35 | 1,111,038 | -0.90(-0.92%) |
Nov 13, 2017 | 98.29 | 99.77 | 97.58 | 98.25 | 838,258 | -0.05(-0.05%) |
Nov 10, 2017 | 99.08 | 100.07 | 97.88 | 98.30 | 893,037 | -0.43(-0.44%) |
Nov 09, 2017 | 96.78 | 100.30 | 96.04 | 98.73 | 942,487 | +1.22(+1.25%) |
Nov 08, 2017 | 97.29 | 98.42 | 96.70 | 97.51 | 696,672 | +0.23(+0.24%) |
Nov 07, 2017 | 98.57 | 99.25 | 96.37 | 97.28 | 791,675 | -1.33(-1.35%) |
Nov 06, 2017 | 98.13 | 101.63 | 98.02 | 98.61 | 1,655,192 | +0.84(+0.86%) |
Nov 03, 2017 | 97.59 | 97.96 | 96.69 | 97.77 | 1,216,701 | -0.35(-0.36%) |
Nov 02, 2017 | 95.53 | 98.38 | 95.50 | 98.12 | 1,273,107 | +2.77(+2.91%) |
Nov 01, 2017 | 94.86 | 96.48 | 94.15 | 95.35 | 1,298,826 | +1.46(+1.56%) |
Oct 31, 2017 | 93.38 | 96.70 | 93.00 | 93.89 | 1,975,593 | +4.89(+5.49%) |
Oct 30, 2017 | 90.50 | 90.50 | 88.64 | 89.00 | 1,012,834 | -1.87(-2.06%) |
Oct 27, 2017 | 89.67 | 91.35 | 88.77 | 90.87 | 872,299 | +0.42(+0.46%) |
Oct 26, 2017 | 88.89 | 91.72 | 88.89 | 90.45 | 772,840 | +1.47(+1.65%) |
Oct 25, 2017 | 88.83 | 89.55 | 87.73 | 88.98 | 593,709 | -0.14(-0.16%) |
Oct 24, 2017 | 89.92 | 90.22 | 88.86 | 89.12 | 806,537 | -0.97(-1.08%) |
Oct 23, 2017 | 88.49 | 91.73 | 88.49 | 90.09 | 1,016,732 | +1.55(+1.75%) |
Oct 20, 2017 | 88.80 | 89.56 | 88.17 | 88.54 | 1,296,103 | -0.49(-0.55%) |
Oct 19, 2017 | 89.10 | 89.32 | 88.58 | 89.03 | 786,456 | -0.29(-0.32%) |
Oct 18, 2017 | 88.99 | 89.69 | 88.52 | 89.32 | 509,886 | +0.52(+0.59%) |
Oct 17, 2017 | 88.45 | 89.36 | 87.60 | 88.80 | 673,532 | +0.37(+0.42%) |
Oct 16, 2017 | 88.71 | 89.22 | 87.20 | 88.43 | 1,016,499 | -0.67(-0.75%) |
Oct 13, 2017 | 90.12 | 90.39 | 88.35 | 89.10 | 998,307 | -1.23(-1.36%) |
Oct 12, 2017 | 92.68 | 92.68 | 89.67 | 90.33 | 962,109 | -2.24(-2.42%) |
Oct 11, 2017 | 92.41 | 92.86 | 91.43 | 92.57 | 615,910 | +0.18(+0.19%) |
Oct 10, 2017 | 92.05 | 92.82 | 91.30 | 92.39 | 583,199 | +0.43(+0.47%) |
Oct 09, 2017 | 93.67 | 93.67 | 91.22 | 91.96 | 767,505 | -1.19(-1.28%) |
Oct 06, 2017 | 93.82 | 94.54 | 92.82 | 93.15 | 1,155,087 | -1.23(-1.30%) |
Oct 05, 2017 | 94.40 | 94.47 | 93.09 | 94.38 | 865,779 | -0.18(-0.19%) |
Oct 04, 2017 | 95.17 | 95.52 | 94.44 | 94.56 | 766,384 | -0.55(-0.58%) |
Oct 03, 2017 | 94.77 | 95.29 | 94.01 | 95.11 | 584,943 | +0.43(+0.45%) |
Oct 02, 2017 | 95.54 | 95.54 | 93.59 | 94.68 | 799,331 | -0.78(-0.82%) |
Sep 29, 2017 | 95.61 | 96.63 | 94.98 | 95.46 | 1,638,465 | +0.46(+0.48%) |
Sep 28, 2017 | 93.79 | 95.71 | 93.79 | 95.00 | 760,505 | +0.73(+0.77%) |
Sep 27, 2017 | 91.92 | 94.67 | 91.92 | 94.27 | 822,185 | +2.56(+2.79%) |
Sep 26, 2017 | 91.90 | 92.16 | 90.69 | 91.71 | 477,636 | -0.08(-0.09%) |
Sep 25, 2017 | 89.77 | 92.19 | 89.69 | 91.79 | 953,963 | +2.01(+2.24%) |
Sep 22, 2017 | 89.38 | 89.96 | 88.95 | 89.78 | 734,887 | +0.11(+0.12%) |
Sep 21, 2017 | 89.42 | 89.94 | 89.00 | 89.67 | 415,243 | +0.25(+0.28%) |
Sep 20, 2017 | 89.10 | 89.70 | 88.85 | 89.42 | 1,146,046 | +0.04(+0.04%) |
Sep 19, 2017 | 89.48 | 90.03 | 88.93 | 89.38 | 560,291 | +0.06(+0.07%) |
Sep 18, 2017 | 90.44 | 90.59 | 88.93 | 89.32 | 1,347,376 | -0.81(-0.90%) |
Sep 15, 2017 | 91.19 | 91.81 | 89.79 | 90.13 | 1,097,414 | -0.74(-0.81%) |
Sep 14, 2017 | 91.44 | 92.67 | 90.27 | 90.87 | 697,329 | +0.06(+0.07%) |
Sep 13, 2017 | 89.40 | 92.08 | 89.40 | 90.81 | 1,454,866 | +1.33(+1.49%) |
Sep 12, 2017 | 88.05 | 89.64 | 87.91 | 89.48 | 822,051 | +1.77(+2.02%) |
Sep 11, 2017 | 88.03 | 88.37 | 87.38 | 87.71 | 1,056,565 | -0.30(-0.34%) |
Sep 08, 2017 | 88.39 | 88.99 | 87.54 | 88.01 | 980,510 | -0.49(-0.55%) |
Sep 07, 2017 | 88.25 | 89.31 | 87.80 | 88.50 | 1,002,734 | +0.45(+0.51%) |
Sep 06, 2017 | 88.20 | 88.63 | 87.59 | 88.05 | 643,828 | +0.14(+0.16%) |
Sep 05, 2017 | 87.44 | 88.94 | 87.27 | 87.91 | 834,802 | +0.13(+0.15%) |
Sep 01, 2017 | 87.52 | 89.33 | 87.49 | 87.78 | 754,301 | +0.65(+0.75%) |
Aug 31, 2017 | 85.83 | 87.69 | 84.73 | 87.13 | 1,747,867 | +1.18(+1.37%) |
Aug 30, 2017 | 84.73 | 86.62 | 84.39 | 85.95 | 1,061,142 | +1.19(+1.40%) |
Aug 29, 2017 | 86.32 | 86.90 | 84.50 | 84.76 | 1,162,721 | -2.44(-2.80%) |
Aug 28, 2017 | 88.31 | 88.48 | 86.57 | 87.20 | 1,107,867 | -0.85(-0.97%) |
Aug 25, 2017 | 86.63 | 88.57 | 86.12 | 88.05 | 2,438,654 | +1.94(+2.25%) |
Aug 24, 2017 | 91.40 | 92.78 | 85.49 | 86.11 | 5,042,953 | +1.16(+1.37%) |
Aug 23, 2017 | 86.30 | 86.72 | 84.59 | 84.95 | 1,702,768 | -1.43(-1.66%) |
Aug 22, 2017 | 85.09 | 88.24 | 84.86 | 86.38 | 1,460,487 | +2.01(+2.38%) |
Aug 21, 2017 | 84.78 | 85.34 | 83.90 | 84.37 | 2,153,061 | -0.42(-0.50%) |
Aug 18, 2017 | 82.68 | 86.02 | 82.65 | 84.79 | 2,556,819 | +3.56(+4.38%) |
Aug 17, 2017 | 81.98 | 82.88 | 81.08 | 81.23 | 1,228,766 | -1.55(-1.87%) |
Aug 16, 2017 | 80.88 | 83.48 | 80.49 | 82.78 | 1,973,408 | +2.51(+3.13%) |
Aug 15, 2017 | 83.05 | 83.05 | 79.07 | 80.27 | 2,496,610 | -3.18(-3.81%) |
Aug 14, 2017 | 85.91 | 86.64 | 83.33 | 83.45 | 1,582,274 | -1.56(-1.84%) |
Aug 11, 2017 | 83.33 | 85.36 | 83.08 | 85.01 | 894,653 | +1.21(+1.44%) |
Aug 10, 2017 | 85.17 | 85.44 | 83.28 | 83.80 | 1,484,353 | -2.23(-2.59%) |
Aug 09, 2017 | 86.56 | 86.88 | 85.35 | 86.03 | 930,640 | -1.23(-1.41%) |
Aug 08, 2017 | 87.75 | 89.95 | 87.07 | 87.26 | 1,214,932 | +0.26(+0.30%) |
Aug 07, 2017 | 86.01 | 88.11 | 85.26 | 87.00 | 868,296 | +1.49(+1.74%) |
Aug 04, 2017 | 86.31 | 86.59 | 84.92 | 85.51 | 817,321 | -0.55(-0.64%) |
Aug 03, 2017 | 84.60 | 86.29 | 84.20 | 86.06 | 1,236,304 | +1.01(+1.19%) |
Aug 02, 2017 | 85.76 | 86.13 | 83.88 | 85.05 | 1,489,301 | -3.18(-3.60%) |
Aug 01, 2017 | 87.77 | 89.45 | 86.78 | 88.23 | 1,133,924 | +1.20(+1.38%) |
Jul 31, 2017 | 85.99 | 87.48 | 84.21 | 87.03 | 2,327,088 | +1.25(+1.46%) |
Jul 28, 2017 | 86.74 | 87.16 | 85.16 | 85.78 | 737,260 | -1.25(-1.44%) |
Jul 27, 2017 | 87.23 | 87.64 | 85.97 | 87.03 | 753,457 | -0.11(-0.13%) |
Jul 26, 2017 | 86.81 | 87.98 | 85.84 | 87.14 | 663,172 | +0.31(+0.36%) |
Jul 25, 2017 | 85.07 | 87.21 | 84.54 | 86.83 | 1,109,446 | +2.01(+2.37%) |
Jul 24, 2017 | 85.46 | 85.83 | 84.40 | 84.82 | 1,314,493 | -0.87(-1.02%) |
Jul 21, 2017 | 86.94 | 87.78 | 84.48 | 85.69 | 2,423,837 | -1.80(-2.06%) |
Jul 20, 2017 | 90.90 | 90.90 | 86.88 | 87.49 | 1,434,527 | -2.98(-3.29%) |
Jul 19, 2017 | 89.06 | 90.73 | 88.96 | 90.47 | 654,088 | +1.91(+2.16%) |
Jul 18, 2017 | 89.33 | 90.14 | 87.61 | 88.56 | 781,169 | -1.24(-1.38%) |
Jul 17, 2017 | 88.89 | 91.06 | 88.89 | 89.80 | 893,376 | +0.62(+0.70%) |
Jul 14, 2017 | 89.12 | 89.98 | 88.59 | 89.18 | 681,852 | +0.51(+0.58%) |
Jul 13, 2017 | 89.08 | 89.70 | 88.48 | 88.67 | 1,205,062 | -0.32(-0.36%) |
Jul 12, 2017 | 87.96 | 89.40 | 87.30 | 88.99 | 879,796 | +1.70(+1.95%) |
Jul 11, 2017 | 88.34 | 89.45 | 87.28 | 87.29 | 1,255,786 | -0.71(-0.81%) |
Jul 10, 2017 | 89.80 | 90.43 | 87.44 | 88.00 | 1,110,709 | -2.42(-2.68%) |
Jul 07, 2017 | 88.50 | 91.48 | 88.50 | 90.42 | 1,009,194 | +2.20(+2.49%) |
Jul 06, 2017 | 88.01 | 89.60 | 87.38 | 88.22 | 1,591,063 | -0.68(-0.76%) |
Jul 05, 2017 | 93.03 | 93.22 | 88.66 | 88.90 | 1,661,615 | -4.22(-4.53%) |
Jul 03, 2017 | 92.61 | 94.19 | 92.50 | 93.12 | 535,387 | +1.13(+1.23%) |
Jun 30, 2017 | 92.00 | 92.62 | 91.79 | 91.99 | 883,158 | +0.16(+0.17%) |
Jun 29, 2017 | 91.58 | 93.48 | 91.02 | 91.83 | 1,639,366 | +0.24(+0.26%) |
Jun 28, 2017 | 89.34 | 92.30 | 87.65 | 91.59 | 1,795,005 | +1.95(+2.18%) |
Jun 27, 2017 | 87.56 | 90.53 | 87.09 | 89.64 | 2,325,539 | +0.96(+1.08%) |
Jun 26, 2017 | 86.50 | 88.88 | 86.45 | 88.68 | 2,533,910 | +2.27(+2.63%) |
Jun 23, 2017 | 84.07 | 87.10 | 80.87 | 86.41 | 3,531,503 | +2.04(+2.42%) |
Jun 22, 2017 | 89.89 | 89.89 | 83.95 | 84.37 | 3,505,488 | -5.12(-5.72%) |
Jun 21, 2017 | 93.98 | 93.98 | 89.04 | 89.49 | 1,843,082 | -4.52(-4.81%) |
Jun 20, 2017 | 97.27 | 97.65 | 93.83 | 94.01 | 938,505 | -3.09(-3.18%) |
Jun 19, 2017 | 96.36 | 97.40 | 95.03 | 97.10 | 632,346 | +0.86(+0.89%) |
Jun 16, 2017 | 96.68 | 96.90 | 95.34 | 96.24 | 640,312 | -1.15(-1.18%) |
Jun 15, 2017 | 97.22 | 98.07 | 95.79 | 97.39 | 826,591 | -0.17(-0.17%) |
Jun 14, 2017 | 98.96 | 98.96 | 96.85 | 97.56 | 1,085,538 | -1.68(-1.69%) |
Jun 13, 2017 | 98.38 | 99.74 | 97.96 | 99.24 | 797,366 | +1.21(+1.23%) |
Jun 12, 2017 | 99.13 | 99.79 | 97.38 | 98.03 | 963,879 | -1.54(-1.55%) |
Jun 09, 2017 | 100.37 | 100.37 | 98.82 | 99.57 | 728,981 | -0.45(-0.45%) |
Jun 08, 2017 | 100.21 | 100.84 | 99.20 | 100.02 | 769,845 | -0.19(-0.19%) |
Jun 07, 2017 | 101.51 | 102.00 | 100.07 | 100.21 | 768,761 | -0.74(-0.73%) |
Jun 06, 2017 | 100.42 | 101.10 | 99.54 | 100.95 | 911,310 | +0.15(+0.15%) |
Jun 05, 2017 | 100.00 | 100.97 | 99.68 | 100.80 | 721,542 | +0.67(+0.67%) |
Jun 02, 2017 | 98.99 | 101.48 | 98.99 | 100.13 | 1,548,002 | +1.33(+1.35%) |
Jun 01, 2017 | 97.84 | 99.50 | 97.26 | 98.80 | 1,034,471 | +0.95(+0.97%) |
May 31, 2017 | 96.47 | 97.92 | 95.51 | 97.85 | 991,986 | +1.58(+1.64%) |
May 30, 2017 | 96.00 | 97.37 | 95.85 | 96.27 | 1,083,414 | -0.05(-0.05%) |
May 26, 2017 | 98.97 | 98.97 | 94.35 | 96.32 | 1,942,806 | -2.30(-2.33%) |
May 25, 2017 | 95.40 | 100.60 | 94.45 | 98.62 | 3,568,394 | +4.61(+4.90%) |
May 24, 2017 | 96.00 | 96.02 | 93.59 | 94.01 | 1,269,986 | -1.89(-1.97%) |
May 23, 2017 | 95.98 | 97.06 | 95.08 | 95.90 | 990,032 | -0.17(-0.18%) |
May 22, 2017 | 95.00 | 96.16 | 94.47 | 96.07 | 979,631 | +1.33(+1.40%) |
May 19, 2017 | 94.24 | 96.50 | 93.76 | 94.74 | 1,502,518 | +1.59(+1.71%) |
May 18, 2017 | 94.47 | 94.85 | 93.03 | 93.15 | 906,895 | -0.92(-0.98%) |
May 17, 2017 | 94.11 | 94.63 | 93.34 | 94.07 | 1,224,185 | -0.43(-0.46%) |
May 16, 2017 | 95.29 | 96.01 | 92.51 | 94.50 | 2,528,067 | -3.10(-3.18%) |
May 15, 2017 | 99.32 | 100.28 | 97.04 | 97.60 | 1,765,662 | -1.79(-1.80%) |
May 12, 2017 | 102.80 | 102.90 | 99.25 | 99.39 | 871,741 | -3.55(-3.45%) |
May 11, 2017 | 103.01 | 103.62 | 101.37 | 102.94 | 604,634 | -1.02(-0.98%) |
May 10, 2017 | 101.05 | 104.07 | 100.61 | 103.96 | 533,538 | +2.75(+2.72%) |
May 09, 2017 | 100.65 | 101.83 | 100.52 | 101.21 | 445,844 | +0.59(+0.59%) |
May 08, 2017 | 101.65 | 102.32 | 99.99 | 100.62 | 617,122 | -0.92(-0.91%) |
May 05, 2017 | 100.19 | 101.63 | 99.67 | 101.54 | 459,879 | +1.68(+1.68%) |
May 04, 2017 | 100.02 | 100.02 | 98.54 | 99.86 | 547,788 | +0.08(+0.08%) |
May 03, 2017 | 100.44 | 100.44 | 98.76 | 99.78 | 600,654 | -0.57(-0.57%) |
May 02, 2017 | 98.41 | 100.50 | 97.76 | 100.35 | 798,505 | +2.20(+2.24%) |