Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 106.96 | 106.96 | 106.61 | 106.75 | 92,770 | -0.22(-0.21%) |
Apr 27, 2018 | 107.55 | 107.55 | 106.90 | 106.98 | 3,865 | +0.44(+0.41%) |
Apr 26, 2018 | 106.17 | 106.73 | 105.70 | 106.54 | 10,414 | +0.96(+0.91%) |
Apr 25, 2018 | 105.03 | 105.58 | 104.86 | 105.58 | 5,243 | +0.75(+0.72%) |
Apr 24, 2018 | 106.66 | 106.66 | 104.83 | 104.83 | 2,461 | -1.25(-1.17%) |
Apr 23, 2018 | 106.24 | 106.76 | 105.61 | 106.07 | 24,951 | -0.12(-0.11%) |
Apr 20, 2018 | 106.89 | 106.91 | 105.92 | 106.19 | 4,525 | -0.70(-0.66%) |
Apr 19, 2018 | 107.44 | 107.44 | 106.61 | 106.89 | 4,026 | -0.70(-0.65%) |
Apr 18, 2018 | 107.52 | 107.78 | 107.33 | 107.59 | 10,004 | +0.54(+0.51%) |
Apr 17, 2018 | 106.56 | 107.05 | 106.56 | 107.05 | 4,396 | +1.28(+1.21%) |
Apr 16, 2018 | 105.71 | 105.92 | 105.21 | 105.77 | 21,831 | +0.14(+0.13%) |
Apr 13, 2018 | 105.88 | 105.88 | 105.63 | 105.63 | 1,328 | +0.21(+0.20%) |
Apr 12, 2018 | 105.45 | 105.63 | 105.19 | 105.42 | 4,873 | +0.52(+0.50%) |
Apr 11, 2018 | 104.98 | 105.79 | 104.89 | 104.89 | 9,206 | -0.38(-0.36%) |
Apr 10, 2018 | 105.40 | 105.45 | 104.81 | 105.28 | 6,345 | +1.18(+1.13%) |
Apr 09, 2018 | 104.57 | 105.07 | 104.10 | 104.10 | 4,982 | +0.24(+0.23%) |
Apr 06, 2018 | 104.83 | 105.30 | 103.60 | 103.86 | 11,556 | -1.61(-1.52%) |
Apr 05, 2018 | 105.17 | 105.73 | 105.11 | 105.46 | 7,798 | +0.92(+0.88%) |
Apr 04, 2018 | 101.61 | 104.54 | 101.61 | 104.54 | 9,930 | +1.64(+1.60%) |
Apr 03, 2018 | 102.61 | 103.28 | 101.91 | 102.89 | 11,539 | +1.11(+1.09%) |
Apr 02, 2018 | 103.77 | 103.86 | 101.01 | 101.78 | 204,168 | -2.37(-2.28%) |
Mar 29, 2018 | 104.16 | 104.16 | 104.16 | 0 | +1.49(+1.46%) | |
Mar 28, 2018 | 103.23 | 103.24 | 102.66 | 102.66 | 7,470 | -0.78(-0.76%) |
Mar 27, 2018 | 105.44 | 105.44 | 103.45 | 103.45 | 4,359 | -1.03(-0.99%) |
Mar 26, 2018 | 104.06 | 104.53 | 103.08 | 104.48 | 65,270 | +1.96(+1.91%) |
Mar 23, 2018 | 104.49 | 104.49 | 102.52 | 102.52 | 12,397 | -2.02(-1.93%) |
Mar 22, 2018 | 105.49 | 105.56 | 104.54 | 104.54 | 7,770 | -1.90(-1.78%) |
Mar 21, 2018 | 106.34 | 106.68 | 106.30 | 106.44 | 3,726 | +0.08(+0.07%) |
Mar 20, 2018 | 106.03 | 106.44 | 106.03 | 106.36 | 3,975 | +0.59(+0.56%) |
Mar 19, 2018 | 106.50 | 106.50 | 105.23 | 105.77 | 13,524 | -1.24(-1.16%) |
Mar 16, 2018 | 107.07 | 107.40 | 107.00 | 107.02 | 4,210 | +0.01(+0.01%) |
Mar 15, 2018 | 107.22 | 107.47 | 106.93 | 107.01 | 22,827 | +0.01(+0.01%) |
Mar 14, 2018 | 107.60 | 107.60 | 106.87 | 106.99 | 4,430 | +0.24(+0.22%) |
Mar 13, 2018 | 108.11 | 108.28 | 106.76 | 106.76 | 4,200 | -1.00(-0.93%) |
Mar 12, 2018 | 107.58 | 107.77 | 107.38 | 107.75 | 13,057 | +0.75(+0.70%) |
Mar 09, 2018 | 106.52 | 107.12 | 106.40 | 107.01 | 9,222 | +0.86(+0.81%) |
Mar 08, 2018 | 106.32 | 106.39 | 105.89 | 106.15 | 55,803 | +0.20(+0.19%) |
Mar 07, 2018 | 106.19 | 105.31 | 105.94 | 22,679 | -0.69(-0.65%) | |
Mar 06, 2018 | 106.51 | 106.66 | 106.08 | 106.63 | 10,439 | +0.81(+0.77%) |
Mar 05, 2018 | 104.33 | 106.06 | 104.33 | 105.82 | 30,088 | +0.80(+0.76%) |
Mar 02, 2018 | 103.80 | 105.03 | 103.56 | 105.02 | 10,108 | +0.33(+0.31%) |
Mar 01, 2018 | 105.96 | 106.21 | 103.86 | 104.69 | 28,771 | -1.52(-1.43%) |
Feb 28, 2018 | 107.37 | 107.53 | 106.21 | 106.21 | 21,862 | -0.74(-0.69%) |
Feb 27, 2018 | 108.75 | 108.75 | 106.95 | 106.95 | 8,764 | -1.83(-1.68%) |
Feb 26, 2018 | 108.43 | 108.79 | 108.27 | 108.78 | 8,617 | +0.85(+0.78%) |
Feb 23, 2018 | 107.27 | 107.93 | 107.01 | 107.93 | 7,247 | +1.19(+1.11%) |
Feb 22, 2018 | 107.14 | 107.44 | 106.64 | 106.75 | 8,523 | -0.43(-0.40%) |
Feb 21, 2018 | 107.49 | 107.89 | 107.14 | 107.17 | 18,465 | +0.13(+0.12%) |
Feb 20, 2018 | 107.17 | 107.88 | 106.92 | 107.04 | 28,915 | -0.77(-0.71%) |
Feb 16, 2018 | 107.81 | 107.81 | 107.81 | 0 | +0.10(+0.10%) | |
Feb 15, 2018 | 107.63 | 107.80 | 106.85 | 107.71 | 14,122 | +0.74(+0.69%) |
Feb 14, 2018 | 104.62 | 107.06 | 104.62 | 106.97 | 37,886 | +1.71(+1.62%) |
Feb 13, 2018 | 104.44 | 105.26 | 104.44 | 105.26 | 26,738 | +0.26(+0.25%) |
Feb 12, 2018 | 104.38 | 105.48 | 104.09 | 105.00 | 79,612 | +1.66(+1.61%) |
Feb 09, 2018 | 103.89 | 104.05 | 100.42 | 103.33 | 20,299 | -0.18(-0.17%) |
Feb 08, 2018 | 106.86 | 107.01 | 103.51 | 103.51 | 5,546 | -3.07(-2.88%) |
Feb 07, 2018 | 106.83 | 107.92 | 106.58 | 106.58 | 19,217 | -0.35(-0.32%) |
Feb 06, 2018 | 103.16 | 107.44 | 103.16 | 106.92 | 32,336 | +0.90(+0.85%) |
Feb 05, 2018 | 107.53 | 108.22 | 103.91 | 106.03 | 23,709 | -2.44(-2.25%) |
Feb 02, 2018 | 110.02 | 110.02 | 108.46 | 108.46 | 38,745 | -1.37(-1.25%) |
Feb 01, 2018 | 110.03 | 110.63 | 109.76 | 109.84 | 69,933 | -0.54(-0.49%) |
Jan 31, 2018 | 111.10 | 111.10 | 110.20 | 110.37 | 55,767 | -0.41(-0.37%) |
Jan 30, 2018 | 110.62 | 110.96 | 110.31 | 110.78 | 20,771 | -0.55(-0.49%) |
Jan 29, 2018 | 111.44 | 111.71 | 111.18 | 111.33 | 14,801 | -0.49(-0.43%) |
Jan 26, 2018 | 111.17 | 111.82 | 111.11 | 111.82 | 6,750 | +1.38(+1.25%) |
Jan 25, 2018 | 111.31 | 111.31 | 110.42 | 110.44 | 7,960 | -0.64(-0.58%) |
Jan 24, 2018 | 111.22 | 111.22 | 110.28 | 111.08 | 15,112 | +0.29(+0.26%) |
Jan 23, 2018 | 110.39 | 110.79 | 110.38 | 110.79 | 28,195 | +0.76(+0.69%) |
Jan 22, 2018 | 109.08 | 110.03 | 109.08 | 110.03 | 15,405 | +1.04(+0.95%) |
Jan 19, 2018 | 108.88 | 109.02 | 108.61 | 109.00 | 3,363 | +0.89(+0.82%) |
Jan 18, 2018 | 108.14 | 108.37 | 107.96 | 108.11 | 7,468 | -0.32(-0.29%) |
Jan 17, 2018 | 108.19 | 108.58 | 107.83 | 108.42 | 8,093 | +0.59(+0.54%) |
Jan 16, 2018 | 108.83 | 108.89 | 107.69 | 107.84 | 33,769 | -0.05(-0.04%) |
Jan 12, 2018 | 107.89 | 107.89 | 107.89 | 0 | +1.08(+1.01%) | |
Jan 11, 2018 | 105.64 | 106.81 | 105.64 | 106.81 | 6,608 | +1.46(+1.38%) |
Jan 10, 2018 | 105.66 | 105.35 | 105.35 | 7,896 | -0.28(-0.27%) | |
Jan 09, 2018 | 105.73 | 105.73 | 105.41 | 105.63 | 4,266 | +0.29(+0.28%) |
Jan 08, 2018 | 105.48 | 105.58 | 105.27 | 105.34 | 24,337 | +0.02(+0.02%) |
Jan 05, 2018 | 104.94 | 105.32 | 104.94 | 105.32 | 2,884 | +0.77(+0.74%) |
Jan 04, 2018 | 104.33 | 104.58 | 104.17 | 104.55 | 15,673 | +0.61(+0.58%) |
Jan 03, 2018 | 103.40 | 104.05 | 103.40 | 103.94 | 6,870 | +0.62(+0.60%) |
Jan 02, 2018 | 102.40 | 103.33 | 102.40 | 103.33 | 23,948 | +1.12(+1.10%) |
Dec 29, 2017 | 102.20 | 102.20 | 102.20 | 0 | -0.29(-0.28%) | |
Dec 28, 2017 | 102.62 | 102.62 | 102.45 | 102.49 | 6,618 | +0.06(+0.05%) |
Dec 27, 2017 | 102.61 | 102.89 | 102.33 | 102.44 | 25,541 | -0.08(-0.08%) |
Dec 26, 2017 | 102.23 | 102.60 | 102.23 | 102.52 | 3,499 | +0.08(+0.08%) |
Dec 22, 2017 | 102.24 | 102.44 | 102.09 | 102.44 | 4,594 | -0.23(-0.22%) |
Dec 21, 2017 | 102.27 | 102.79 | 102.00 | 102.66 | 7,987 | +0.73(+0.71%) |
Dec 20, 2017 | 102.16 | 102.16 | 101.88 | 101.93 | 11,107 | -0.20(-0.19%) |
Dec 19, 2017 | 102.09 | 102.37 | 102.07 | 102.13 | 61,106 | +0.03(+0.03%) |
Dec 18, 2017 | 101.91 | 102.19 | 101.91 | 102.10 | 11,207 | +1.06(+1.05%) |
Dec 15, 2017 | 101.00 | 101.21 | 100.74 | 101.04 | 30,273 | +0.24(+0.24%) |
Dec 14, 2017 | 100.87 | 101.07 | 100.69 | 100.81 | 5,607 | -0.06(-0.06%) |
Dec 13, 2017 | 100.75 | 101.01 | 100.74 | 100.87 | 6,752 | +0.28(+0.28%) |
Dec 12, 2017 | 100.49 | 100.64 | 100.39 | 100.59 | 2,369 | +0.21(+0.21%) |
Dec 11, 2017 | 100.63 | 100.63 | 100.38 | 100.38 | 1,813 | -0.09(-0.09%) |
Dec 08, 2017 | 100.37 | 100.50 | 100.31 | 100.48 | 5,084 | +0.51(+0.51%) |
Dec 07, 2017 | 99.58 | 99.98 | 99.58 | 99.97 | 12,025 | +0.39(+0.39%) |
Dec 06, 2017 | 99.76 | 99.98 | 99.51 | 99.58 | 12,795 | -0.55(-0.55%) |
Dec 05, 2017 | 100.58 | 100.64 | 100.08 | 100.13 | 9,769 | -0.30(-0.30%) |
Dec 04, 2017 | 100.51 | 101.08 | 100.33 | 100.43 | 29,384 | +0.61(+0.61%) |
Dec 01, 2017 | 99.61 | 100.08 | 99.34 | 99.82 | 174,640 | -0.14(-0.14%) |
Nov 30, 2017 | 99.96 | 100.36 | 99.77 | 99.96 | 4,126 | +0.40(+0.40%) |
Nov 29, 2017 | 99.54 | 100.04 | 99.47 | 99.56 | 3,987 | +0.19(+0.20%) |
Nov 28, 2017 | 98.80 | 99.36 | 98.77 | 99.36 | 3,121 | +0.83(+0.84%) |
Nov 27, 2017 | 98.97 | 99.06 | 98.54 | 98.54 | 18,744 | -0.32(-0.32%) |
Nov 24, 2017 | 98.80 | 98.93 | 98.63 | 98.85 | 1,758 | +0.29(+0.29%) |
Nov 22, 2017 | 98.54 | 98.57 | 98.24 | 98.56 | 5,377 | +0.20(+0.20%) |
Nov 21, 2017 | 98.06 | 98.48 | 98.06 | 98.37 | 10,737 | +0.59(+0.61%) |
Nov 20, 2017 | 97.76 | 97.95 | 97.71 | 97.77 | 3,878 | +0.45(+0.46%) |
Nov 17, 2017 | 97.26 | 97.50 | 97.26 | 97.33 | 17,573 | +0.04(+0.04%) |
Nov 16, 2017 | 96.76 | 97.29 | 96.76 | 97.29 | 3,768 | +0.91(+0.95%) |
Nov 15, 2017 | 96.19 | 96.55 | 96.19 | 96.38 | 1,555 | -0.41(-0.42%) |
Nov 14, 2017 | 96.50 | 96.85 | 96.50 | 96.79 | 3,358 | -0.08(-0.08%) |
Nov 13, 2017 | 96.27 | 96.98 | 95.97 | 96.86 | 28,623 | +0.23(+0.24%) |
Nov 10, 2017 | 96.34 | 96.70 | 96.34 | 96.63 | 6,987 | +0.21(+0.22%) |
Nov 09, 2017 | 95.97 | 96.42 | 95.89 | 96.42 | 5,319 | -0.61(-0.63%) |
Nov 08, 2017 | 96.81 | 97.03 | 96.70 | 97.03 | 6,122 | +0.36(+0.37%) |
Nov 07, 2017 | 97.06 | 97.11 | 96.67 | 96.67 | 4,017 | -0.68(-0.70%) |
Nov 06, 2017 | 97.24 | 97.35 | 97.24 | 97.35 | 2,042 | +0.46(+0.48%) |
Nov 03, 2017 | 96.63 | 96.88 | 96.63 | 96.88 | 2,863 | +0.30(+0.31%) |
Nov 02, 2017 | 96.98 | 96.98 | 96.35 | 96.58 | 20,586 | -0.43(-0.45%) |
Nov 01, 2017 | 97.20 | 97.34 | 96.95 | 97.02 | 5,157 | +0.23(+0.24%) |
Oct 31, 2017 | 96.78 | 96.89 | 96.72 | 96.79 | 19,978 | +0.14(+0.15%) |
Oct 30, 2017 | 96.58 | 96.65 | 96.58 | 96.65 | 1,060 | +0.28(+0.29%) |
Oct 27, 2017 | 96.19 | 96.39 | 96.19 | 96.37 | 1,752 | +0.64(+0.67%) |
Oct 26, 2017 | 95.43 | 95.87 | 95.43 | 95.73 | 39,457 | +0.30(+0.31%) |
Oct 25, 2017 | 95.41 | 95.49 | 95.07 | 95.43 | 3,974 | -0.25(-0.26%) |
Oct 24, 2017 | 95.41 | 95.68 | 95.41 | 95.68 | 1,915 | +0.54(+0.57%) |
Oct 23, 2017 | 95.80 | 95.89 | 95.15 | 95.15 | 5,670 | -0.49(-0.51%) |
Oct 20, 2017 | 95.70 | 95.78 | 95.56 | 95.64 | 72,573 | -0.04(-0.04%) |
Oct 19, 2017 | 95.29 | 95.70 | 95.21 | 95.67 | 13,286 | -0.18(-0.18%) |
Oct 18, 2017 | 96.06 | 96.15 | 95.85 | 95.85 | 9,542 | -0.08(-0.09%) |
Oct 17, 2017 | 95.76 | 95.97 | 95.67 | 95.93 | 6,870 | +0.14(+0.15%) |
Oct 16, 2017 | 96.03 | 96.03 | 95.68 | 95.80 | 6,042 | -0.07(-0.07%) |
Oct 13, 2017 | 95.93 | 95.98 | 95.84 | 95.86 | 3,295 | +0.19(+0.19%) |
Oct 12, 2017 | 95.73 | 95.80 | 95.47 | 95.67 | 7,842 | -0.43(-0.44%) |
Oct 11, 2017 | 96.08 | 96.17 | 95.76 | 96.10 | 10,961 | +0.18(+0.18%) |
Oct 10, 2017 | 96.02 | 96.02 | 95.75 | 95.93 | 4,100 | +0.39(+0.41%) |
Oct 09, 2017 | 95.97 | 95.97 | 95.54 | 95.54 | 8,841 | -0.19(-0.19%) |
Oct 06, 2017 | 95.51 | 95.81 | 95.51 | 95.72 | 360,051 | +0.06(+0.06%) |
Oct 05, 2017 | 95.46 | 95.75 | 95.46 | 95.66 | 4,658 | +0.26(+0.28%) |
Oct 04, 2017 | 95.23 | 95.43 | 95.17 | 95.40 | 4,100 | +0.41(+0.43%) |
Oct 03, 2017 | 94.95 | 94.98 | 94.78 | 94.98 | 1,898 | +0.41(+0.43%) |
Oct 02, 2017 | 94.60 | 94.71 | 94.57 | 94.58 | 27,566 | +0.01(+0.01%) |
Sep 29, 2017 | 94.38 | 94.60 | 94.35 | 94.57 | 8,337 | +0.45(+0.47%) |
Sep 28, 2017 | 93.97 | 94.14 | 93.94 | 94.12 | 10,924 | -0.08(-0.09%) |
Sep 27, 2017 | 94.04 | 94.39 | 94.01 | 94.21 | 1,995 | +0.35(+0.38%) |
Sep 26, 2017 | 94.11 | 94.36 | 93.85 | 93.85 | 3,149 | -0.14(-0.15%) |
Sep 25, 2017 | 94.13 | 94.13 | 93.93 | 93.99 | 2,386 | -0.29(-0.31%) |
Sep 22, 2017 | 94.06 | 94.38 | 94.06 | 94.28 | 3,084 | +0.12(+0.13%) |
Sep 21, 2017 | 94.20 | 94.20 | 93.96 | 94.16 | 15,286 | -0.11(-0.11%) |
Sep 20, 2017 | 94.16 | 94.29 | 93.85 | 94.26 | 5,991 | +0.29(+0.31%) |
Sep 19, 2017 | 93.87 | 94.02 | 93.69 | 93.97 | 3,303 | +0.23(+0.24%) |
Sep 18, 2017 | 94.06 | 94.38 | 93.69 | 93.74 | 5,146 | -0.23(-0.25%) |
Sep 15, 2017 | 94.08 | 94.17 | 93.94 | 93.98 | 4,274 | -0.04(-0.04%) |
Sep 14, 2017 | 93.96 | 94.05 | 93.85 | 94.01 | 6,104 | -0.19(-0.21%) |
Sep 13, 2017 | 93.80 | 94.21 | 93.80 | 94.21 | 3,118 | +0.30(+0.32%) |
Sep 12, 2017 | 93.70 | 93.98 | 93.70 | 93.91 | 4,127 | +0.35(+0.37%) |
Sep 11, 2017 | 93.46 | 93.62 | 93.39 | 93.56 | 3,403 | +0.65(+0.69%) |
Sep 08, 2017 | 93.28 | 93.30 | 92.91 | 92.92 | 3,838 | -0.20(-0.21%) |
Sep 07, 2017 | 93.72 | 93.82 | 93.02 | 93.11 | 14,479 | -0.07(-0.08%) |
Sep 06, 2017 | 92.86 | 93.20 | 92.86 | 93.19 | 2,376 | +0.46(+0.49%) |
Sep 05, 2017 | 92.87 | 93.09 | 92.32 | 92.73 | 8,713 | -0.18(-0.19%) |
Sep 01, 2017 | 92.88 | 93.06 | 92.88 | 92.91 | 153,939 | +0.33(+0.35%) |
Aug 31, 2017 | 92.42 | 92.69 | 92.34 | 92.58 | 16,359 | +0.36(+0.39%) |
Aug 30, 2017 | 91.92 | 92.28 | 91.92 | 92.22 | 2,457 | +0.41(+0.45%) |
Aug 29, 2017 | 91.36 | 91.82 | 91.36 | 91.81 | 6,224 | -0.12(-0.13%) |
Aug 28, 2017 | 92.16 | 92.16 | 91.87 | 91.93 | 18,705 | -0.06(-0.06%) |
Aug 25, 2017 | 91.91 | 92.15 | 91.82 | 91.99 | 19,787 | +0.34(+0.37%) |
Aug 24, 2017 | 92.09 | 92.09 | 91.54 | 91.64 | 28,552 | -0.16(-0.17%) |
Aug 23, 2017 | 91.82 | 92.01 | 91.74 | 91.80 | 4,188 | -0.50(-0.54%) |
Aug 22, 2017 | 91.84 | 92.46 | 91.84 | 92.30 | 4,136 | +0.66(+0.72%) |
Aug 21, 2017 | 91.49 | 91.65 | 91.22 | 91.65 | 5,253 | +0.06(+0.06%) |
Aug 18, 2017 | 91.69 | 91.69 | 91.41 | 91.59 | 1,848 | -0.20(-0.22%) |
Aug 17, 2017 | 92.77 | 92.77 | 91.78 | 91.79 | 58,252 | -1.28(-1.38%) |
Aug 16, 2017 | 92.85 | 93.11 | 92.85 | 93.07 | 4,325 | +0.43(+0.46%) |
Aug 15, 2017 | 93.23 | 93.23 | 92.55 | 92.65 | 9,599 | -0.59(-0.63%) |
Aug 14, 2017 | 93.11 | 93.39 | 93.11 | 93.23 | 3,154 | +0.69(+0.74%) |
Aug 11, 2017 | 92.39 | 92.74 | 92.39 | 92.55 | 8,413 | +0.18(+0.19%) |
Aug 10, 2017 | 93.25 | 93.25 | 92.37 | 92.37 | 2,074 | -1.26(-1.35%) |
Aug 09, 2017 | 93.19 | 93.69 | 93.10 | 93.63 | 19,793 | -0.46(-0.48%) |
Aug 08, 2017 | 94.15 | 94.50 | 93.98 | 94.09 | 32,488 | -0.14(-0.15%) |
Aug 07, 2017 | 94.10 | 94.25 | 94.04 | 94.23 | 3,677 | +0.09(+0.10%) |
Aug 04, 2017 | 94.04 | 94.15 | 93.77 | 94.13 | 9,774 | +0.17(+0.18%) |
Aug 03, 2017 | 94.20 | 94.27 | 93.96 | 93.97 | 7,386 | -0.23(-0.25%) |
Aug 02, 2017 | 94.21 | 94.21 | 93.65 | 94.20 | 22,004 | -0.03(-0.03%) |
Aug 01, 2017 | 94.27 | 94.37 | 94.00 | 94.23 | 181,278 | +0.28(+0.30%) |
Jul 31, 2017 | 93.98 | 94.03 | 93.65 | 93.95 | 20,453 | +0.20(+0.22%) |
Jul 28, 2017 | 93.56 | 93.74 | 93.33 | 93.74 | 3,739 | -0.31(-0.33%) |
Jul 27, 2017 | 93.95 | 94.29 | 93.95 | 94.05 | 3,722 | +0.33(+0.36%) |
Jul 26, 2017 | 93.59 | 93.76 | 93.59 | 93.72 | 1,888 | +0.18(+0.19%) |
Jul 25, 2017 | 93.39 | 93.72 | 93.27 | 93.54 | 7,085 | +0.52(+0.56%) |
Jul 24, 2017 | 93.14 | 93.20 | 92.97 | 93.02 | 8,992 | -0.44(-0.47%) |
Jul 21, 2017 | 93.19 | 93.46 | 93.08 | 93.46 | 3,104 | -0.07(-0.07%) |
Jul 20, 2017 | 93.70 | 93.82 | 93.37 | 93.52 | 14,613 | -0.03(-0.03%) |
Jul 19, 2017 | 93.28 | 93.65 | 93.27 | 93.55 | 3,663 | +0.46(+0.50%) |
Jul 18, 2017 | 92.91 | 93.13 | 92.76 | 93.08 | 4,282 | +0.07(+0.08%) |
Jul 17, 2017 | 93.02 | 93.09 | 92.97 | 93.01 | 2,083 | +0.32(+0.34%) |
Jul 14, 2017 | 92.59 | 92.76 | 92.52 | 92.69 | 3,804 | +0.36(+0.39%) |
Jul 13, 2017 | 92.33 | 92.55 | 92.30 | 92.33 | 5,653 | +0.06(+0.07%) |
Jul 12, 2017 | 92.17 | 92.42 | 92.17 | 92.27 | 6,383 | +0.72(+0.78%) |
Jul 11, 2017 | 91.46 | 91.68 | 91.23 | 91.55 | 5,122 | -0.05(-0.05%) |
Jul 10, 2017 | 91.38 | 91.69 | 91.28 | 91.60 | 6,645 | +0.18(+0.19%) |
Jul 07, 2017 | 90.93 | 91.52 | 90.93 | 91.42 | 4,148 | +0.38(+0.42%) |
Jul 06, 2017 | 91.22 | 91.35 | 90.90 | 91.04 | 7,689 | -0.74(-0.81%) |
Jul 05, 2017 | 91.66 | 91.78 | 91.29 | 91.78 | 9,071 | +0.05(+0.05%) |
Jul 03, 2017 | 92.41 | 92.41 | 91.74 | 91.74 | 11,187 | -0.18(-0.19%) |
Jun 30, 2017 | 91.77 | 92.07 | 91.70 | 91.91 | 14,753 | +0.53(+0.58%) |
Jun 29, 2017 | 91.92 | 92.01 | 90.90 | 91.38 | 5,544 | -0.88(-0.96%) |
Jun 28, 2017 | 91.89 | 92.36 | 91.88 | 92.27 | 3,541 | +0.67(+0.73%) |
Jun 27, 2017 | 91.77 | 92.02 | 91.58 | 91.60 | 4,704 | -0.32(-0.34%) |
Jun 26, 2017 | 92.19 | 92.33 | 91.91 | 91.91 | 16,275 | +0.05(+0.05%) |
Jun 23, 2017 | 91.73 | 91.91 | 91.45 | 91.87 | 14,812 | +0.08(+0.09%) |
Jun 22, 2017 | 91.94 | 92.05 | 91.78 | 91.78 | 6,417 | -0.02(-0.03%) |
Jun 21, 2017 | 91.82 | 91.95 | 91.60 | 91.81 | 6,301 | -0.01(-0.02%) |
Jun 20, 2017 | 92.04 | 92.04 | 91.76 | 91.82 | 5,452 | -0.79(-0.86%) |
Jun 19, 2017 | 92.43 | 92.77 | 92.43 | 92.61 | 3,786 | +0.41(+0.45%) |
Jun 16, 2017 | 92.19 | 92.20 | 91.80 | 92.20 | 3,729 | +0.13(+0.14%) |
Jun 15, 2017 | 91.64 | 92.12 | 91.42 | 92.07 | 12,816 | -0.59(-0.64%) |
Jun 14, 2017 | 93.10 | 93.10 | 92.36 | 92.66 | 9,969 | -0.18(-0.19%) |
Jun 13, 2017 | 92.48 | 92.83 | 92.48 | 92.83 | 2,793 | +0.82(+0.89%) |
Jun 12, 2017 | 91.89 | 92.26 | 91.89 | 92.01 | 3,420 | -0.11(-0.12%) |
Jun 09, 2017 | 92.49 | 92.59 | 92.01 | 92.12 | 6,555 | -0.45(-0.49%) |
Jun 08, 2017 | 93.04 | 93.04 | 92.41 | 92.58 | 15,584 | -0.74(-0.79%) |
Jun 07, 2017 | 93.29 | 93.31 | 93.12 | 93.31 | 1,802 | +0.06(+0.07%) |
Jun 06, 2017 | 93.43 | 93.43 | 93.17 | 93.25 | 2,933 | -0.58(-0.62%) |
Jun 05, 2017 | 93.91 | 93.91 | 93.74 | 93.83 | 4,077 | -0.42(-0.44%) |
Jun 02, 2017 | 93.88 | 94.27 | 93.88 | 94.25 | 4,537 | +0.77(+0.82%) |
Jun 01, 2017 | 93.29 | 93.49 | 93.29 | 93.48 | 1,697 | +0.74(+0.80%) |
May 31, 2017 | 92.22 | 92.77 | 92.22 | 92.74 | 8,323 | +0.13(+0.14%) |
May 30, 2017 | 92.46 | 92.76 | 92.46 | 92.61 | 4,249 | +0.19(+0.21%) |
May 26, 2017 | 92.39 | 92.42 | 92.30 | 92.42 | 3,698 | +0.07(+0.08%) |
May 25, 2017 | 92.09 | 92.56 | 92.09 | 92.35 | 6,385 | +0.43(+0.47%) |
May 24, 2017 | 91.52 | 91.97 | 91.37 | 91.91 | 8,129 | +0.25(+0.28%) |
May 23, 2017 | 92.09 | 92.09 | 91.61 | 91.66 | 16,855 | -0.38(-0.42%) |
May 22, 2017 | 91.75 | 92.07 | 91.75 | 92.04 | 8,414 | +0.30(+0.33%) |
May 19, 2017 | 91.33 | 91.83 | 91.23 | 91.74 | 28,452 | +0.60(+0.66%) |
May 18, 2017 | 90.67 | 91.25 | 90.67 | 91.14 | 19,278 | +0.61(+0.67%) |
May 17, 2017 | 91.38 | 91.41 | 90.53 | 90.53 | 22,437 | -1.27(-1.39%) |
May 16, 2017 | 92.10 | 92.10 | 91.75 | 91.80 | 7,013 | -0.09(-0.10%) |
May 15, 2017 | 91.86 | 92.10 | 91.80 | 91.89 | 11,581 | +0.18(+0.20%) |
May 12, 2017 | 91.73 | 91.77 | 91.64 | 91.71 | 5,215 | -0.10(-0.11%) |
May 11, 2017 | 91.95 | 91.95 | 91.36 | 91.81 | 6,402 | -0.37(-0.40%) |
May 10, 2017 | 92.20 | 92.24 | 91.94 | 92.18 | 6,961 | -0.23(-0.25%) |
May 09, 2017 | 92.26 | 92.46 | 92.26 | 92.41 | 5,005 | +0.22(+0.24%) |
May 08, 2017 | 92.27 | 92.28 | 92.10 | 92.19 | 3,025 | +0.11(+0.12%) |
May 05, 2017 | 91.84 | 92.08 | 91.84 | 92.08 | 1,042 | +0.36(+0.39%) |
May 04, 2017 | 91.51 | 91.71 | 91.34 | 91.71 | 6,398 | +0.21(+0.23%) |
May 03, 2017 | 91.80 | 91.80 | 91.31 | 91.51 | 12,828 | -0.26(-0.28%) |
May 02, 2017 | 91.81 | 91.81 | 91.47 | 91.77 | 5,588 | -0.01(-0.01%) |