Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 141.30 | 143.76 | 140.60 | 140.70 | 931,124 | -0.35(-0.25%) |
Apr 27, 2018 | 140.43 | 141.53 | 139.53 | 141.05 | 587,330 | +0.56(+0.40%) |
Apr 26, 2018 | 140.78 | 141.10 | 138.53 | 140.48 | 521,285 | +0.37(+0.26%) |
Apr 25, 2018 | 138.82 | 140.25 | 137.53 | 140.12 | 764,394 | +1.43(+1.03%) |
Apr 24, 2018 | 141.31 | 142.19 | 138.19 | 138.69 | 567,960 | -2.17(-1.54%) |
Apr 23, 2018 | 140.92 | 141.45 | 140.25 | 140.86 | 558,160 | +0.39(+0.27%) |
Apr 20, 2018 | 140.98 | 141.39 | 139.57 | 140.47 | 574,231 | -0.39(-0.27%) |
Apr 19, 2018 | 141.03 | 141.64 | 140.66 | 140.86 | 536,198 | -0.40(-0.29%) |
Apr 18, 2018 | 141.35 | 142.03 | 140.52 | 141.26 | 650,070 | +0.29(+0.21%) |
Apr 17, 2018 | 141.12 | 141.70 | 140.70 | 140.97 | 501,341 | +0.88(+0.63%) |
Apr 16, 2018 | 139.93 | 141.09 | 139.43 | 140.09 | 947,842 | +1.47(+1.06%) |
Apr 13, 2018 | 141.25 | 141.51 | 137.88 | 138.61 | 1,008,301 | -1.59(-1.13%) |
Apr 12, 2018 | 140.15 | 141.47 | 139.82 | 140.20 | 990,596 | +0.99(+0.71%) |
Apr 11, 2018 | 138.93 | 140.34 | 138.37 | 139.22 | 1,145,276 | -0.75(-0.54%) |
Apr 10, 2018 | 139.60 | 140.34 | 137.82 | 139.97 | 929,416 | +2.27(+1.65%) |
Apr 09, 2018 | 136.27 | 139.73 | 136.17 | 137.69 | 1,289,878 | +2.42(+1.79%) |
Apr 06, 2018 | 136.28 | 138.19 | 134.34 | 135.27 | 1,153,893 | -2.31(-1.68%) |
Apr 05, 2018 | 138.73 | 138.93 | 137.37 | 137.58 | 984,185 | -0.18(-0.13%) |
Apr 04, 2018 | 135.46 | 139.13 | 135.27 | 137.76 | 2,645,509 | +0.93(+0.68%) |
Apr 03, 2018 | 137.40 | 137.90 | 134.12 | 136.83 | 23,800,586 | -0.22(-0.16%) |
Apr 02, 2018 | 140.39 | 140.43 | 135.37 | 137.05 | 1,207,271 | -3.31(-2.36%) |
Mar 29, 2018 | 140.36 | 140.36 | 140.36 | 0 | -1.01(-0.72%) | |
Mar 28, 2018 | 144.65 | 144.76 | 141.33 | 141.38 | 989,461 | -3.28(-2.27%) |
Mar 27, 2018 | 150.23 | 150.23 | 144.15 | 144.65 | 960,799 | -4.35(-2.92%) |
Mar 26, 2018 | 146.87 | 149.99 | 146.49 | 149.00 | 1,227,341 | +4.32(+2.99%) |
Mar 23, 2018 | 146.50 | 148.10 | 144.31 | 144.68 | 1,131,186 | -1.94(-1.32%) |
Mar 22, 2018 | 147.32 | 149.75 | 146.43 | 146.62 | 1,230,041 | -2.00(-1.35%) |
Mar 21, 2018 | 148.37 | 149.62 | 146.31 | 148.62 | 1,318,564 | +0.17(+0.11%) |
Mar 20, 2018 | 146.05 | 148.88 | 145.61 | 148.45 | 537,701 | +2.53(+1.74%) |
Mar 19, 2018 | 144.78 | 146.14 | 144.08 | 145.91 | 874,665 | +0.38(+0.26%) |
Mar 16, 2018 | 146.00 | 146.44 | 144.87 | 145.53 | 1,520,720 | +0.03(+0.02%) |
Mar 15, 2018 | 145.04 | 145.97 | 143.58 | 145.51 | 506,069 | +0.49(+0.34%) |
Mar 14, 2018 | 143.29 | 145.54 | 142.55 | 145.02 | 959,726 | +2.62(+1.84%) |
Mar 13, 2018 | 145.16 | 145.57 | 141.71 | 142.40 | 625,070 | -2.26(-1.56%) |
Mar 12, 2018 | 144.00 | 145.06 | 142.96 | 144.66 | 651,085 | +0.87(+0.61%) |
Mar 09, 2018 | 142.67 | 144.95 | 141.86 | 143.79 | 707,211 | +2.39(+1.69%) |
Mar 08, 2018 | 140.09 | 141.40 | 139.30 | 141.40 | 454,689 | +2.14(+1.54%) |
Mar 07, 2018 | 139.79 | 137.55 | 139.26 | 508,192 | -0.65(-0.46%) | |
Mar 06, 2018 | 137.44 | 139.95 | 136.71 | 139.91 | 558,910 | +2.87(+2.10%) |
Mar 05, 2018 | 133.53 | 138.46 | 133.50 | 137.04 | 674,397 | +2.45(+1.82%) |
Mar 02, 2018 | 132.56 | 134.96 | 131.93 | 134.59 | 511,899 | +0.63(+0.47%) |
Mar 01, 2018 | 133.24 | 135.11 | 132.49 | 133.96 | 536,945 | +1.06(+0.80%) |
Feb 28, 2018 | 134.27 | 136.64 | 132.78 | 132.90 | 567,117 | -1.24(-0.92%) |
Feb 27, 2018 | 135.86 | 136.56 | 134.10 | 134.13 | 495,228 | -1.48(-1.09%) |
Feb 26, 2018 | 136.83 | 137.53 | 135.05 | 135.62 | 441,199 | -0.53(-0.39%) |
Feb 23, 2018 | 135.28 | 136.31 | 134.26 | 136.15 | 313,681 | +1.99(+1.48%) |
Feb 22, 2018 | 135.02 | 135.26 | 133.82 | 134.16 | 399,554 | +0.08(+0.06%) |
Feb 21, 2018 | 135.59 | 138.03 | 133.97 | 134.09 | 541,765 | -1.49(-1.10%) |
Feb 20, 2018 | 135.00 | 136.70 | 134.86 | 135.58 | 324,606 | -0.58(-0.43%) |
Feb 16, 2018 | 136.16 | 136.16 | 136.16 | 0 | -3.03(-2.18%) | |
Feb 15, 2018 | 137.49 | 139.92 | 135.32 | 139.20 | 1,026,395 | +2.78(+2.04%) |
Feb 14, 2018 | 131.18 | 136.70 | 130.53 | 136.42 | 735,320 | +4.74(+3.60%) |
Feb 13, 2018 | 128.54 | 132.34 | 127.79 | 131.68 | 607,632 | +2.87(+2.22%) |
Feb 12, 2018 | 129.15 | 130.69 | 127.56 | 128.81 | 532,497 | +0.98(+0.77%) |
Feb 09, 2018 | 127.28 | 128.76 | 122.94 | 127.83 | 906,647 | +2.50(+2.00%) |
Feb 08, 2018 | 131.25 | 131.82 | 125.25 | 125.33 | 1,092,419 | -5.57(-4.26%) |
Feb 07, 2018 | 129.90 | 132.28 | 128.54 | 130.90 | 796,307 | +0.81(+0.63%) |
Feb 06, 2018 | 124.50 | 130.81 | 123.62 | 130.09 | 1,282,088 | +1.08(+0.83%) |
Feb 05, 2018 | 132.59 | 133.63 | 128.17 | 129.01 | 502,782 | -4.49(-3.36%) |
Feb 02, 2018 | 137.63 | 139.12 | 133.30 | 133.50 | 800,636 | -3.55(-2.59%) |
Feb 01, 2018 | 134.64 | 139.69 | 133.00 | 137.04 | 1,233,139 | +6.64(+5.09%) |
Jan 31, 2018 | 130.08 | 130.96 | 128.59 | 130.40 | 798,248 | +0.87(+0.67%) |
Jan 30, 2018 | 128.31 | 130.66 | 126.93 | 129.53 | 575,372 | +0.23(+0.18%) |
Jan 29, 2018 | 131.26 | 132.95 | 129.25 | 129.30 | 440,496 | -2.36(-1.79%) |
Jan 26, 2018 | 129.72 | 131.75 | 128.47 | 131.66 | 375,258 | +2.54(+1.97%) |
Jan 25, 2018 | 130.24 | 130.24 | 128.49 | 129.12 | 501,857 | -0.20(-0.15%) |
Jan 24, 2018 | 131.65 | 132.06 | 129.26 | 129.32 | 390,245 | -1.90(-1.45%) |
Jan 23, 2018 | 130.59 | 131.47 | 129.27 | 131.22 | 236,554 | +0.78(+0.60%) |
Jan 22, 2018 | 129.50 | 130.48 | 128.64 | 130.44 | 247,690 | +0.96(+0.74%) |
Jan 19, 2018 | 128.63 | 129.59 | 128.52 | 129.49 | 231,029 | +1.34(+1.04%) |
Jan 18, 2018 | 127.45 | 128.97 | 126.74 | 128.15 | 326,750 | +0.96(+0.75%) |
Jan 17, 2018 | 126.55 | 128.12 | 126.55 | 127.19 | 447,169 | +1.38(+1.09%) |
Jan 16, 2018 | 127.14 | 128.10 | 125.68 | 125.81 | 283,652 | -1.46(-1.15%) |
Jan 12, 2018 | 127.28 | 127.28 | 127.28 | 0 | +1.06(+0.84%) | |
Jan 11, 2018 | 125.52 | 126.66 | 125.28 | 126.22 | 513,341 | +0.95(+0.76%) |
Jan 10, 2018 | 125.60 | 124.61 | 125.27 | 258,345 | -0.33(-0.26%) | |
Jan 09, 2018 | 125.11 | 125.81 | 124.57 | 125.60 | 318,103 | +0.83(+0.67%) |
Jan 08, 2018 | 124.59 | 125.38 | 124.40 | 124.77 | 231,960 | +0.17(+0.13%) |
Jan 05, 2018 | 123.44 | 124.65 | 123.21 | 124.60 | 422,646 | +1.28(+1.04%) |
Jan 04, 2018 | 121.85 | 124.09 | 121.85 | 123.31 | 493,115 | +1.91(+1.57%) |
Jan 03, 2018 | 119.98 | 121.50 | 119.98 | 121.40 | 467,015 | +1.82(+1.52%) |
Jan 02, 2018 | 119.43 | 119.92 | 118.88 | 119.59 | 601,068 | +1.07(+0.90%) |
Dec 29, 2017 | 118.52 | 118.52 | 118.52 | 0 | +0.15(+0.13%) | |
Dec 28, 2017 | 117.83 | 118.60 | 116.21 | 118.37 | 511,172 | +0.85(+0.73%) |
Dec 27, 2017 | 117.77 | 118.45 | 117.02 | 117.52 | 606,930 | -0.12(-0.10%) |
Dec 26, 2017 | 119.80 | 119.98 | 117.22 | 117.64 | 412,725 | -2.56(-2.13%) |
Dec 22, 2017 | 120.37 | 120.37 | 118.65 | 120.19 | 244,187 | -0.27(-0.22%) |
Dec 21, 2017 | 120.36 | 121.17 | 120.03 | 120.47 | 346,818 | +0.43(+0.36%) |
Dec 20, 2017 | 119.84 | 121.25 | 118.98 | 120.04 | 377,970 | +1.11(+0.94%) |
Dec 19, 2017 | 119.34 | 120.28 | 118.42 | 118.92 | 428,013 | -0.29(-0.24%) |
Dec 18, 2017 | 120.32 | 120.59 | 118.44 | 119.21 | 820,032 | -0.61(-0.51%) |
Dec 15, 2017 | 119.99 | 121.82 | 119.25 | 119.82 | 767,931 | +0.36(+0.30%) |
Dec 14, 2017 | 118.98 | 119.95 | 118.88 | 119.46 | 395,963 | +0.24(+0.20%) |
Dec 13, 2017 | 120.08 | 120.54 | 118.94 | 119.22 | 784,520 | -0.66(-0.55%) |
Dec 12, 2017 | 120.16 | 121.46 | 119.49 | 119.89 | 1,156,016 | -0.32(-0.26%) |
Dec 11, 2017 | 119.53 | 120.54 | 119.36 | 120.20 | 424,178 | +0.59(+0.49%) |
Dec 08, 2017 | 120.34 | 120.62 | 119.38 | 119.61 | 346,806 | -0.47(-0.39%) |
Dec 07, 2017 | 119.56 | 121.06 | 119.21 | 120.08 | 289,799 | +0.20(+0.16%) |
Dec 06, 2017 | 121.35 | 119.68 | 119.89 | 235,444 | -0.34(-0.28%) | |
Dec 05, 2017 | 119.61 | 121.13 | 119.33 | 120.22 | 404,853 | +0.74(+0.62%) |
Dec 04, 2017 | 121.68 | 122.30 | 119.25 | 119.48 | 637,668 | -1.29(-1.07%) |
Dec 01, 2017 | 120.49 | 120.89 | 118.32 | 120.78 | 376,414 | +0.23(+0.19%) |
Nov 30, 2017 | 120.06 | 121.01 | 119.49 | 120.54 | 513,217 | +0.91(+0.76%) |
Nov 29, 2017 | 121.55 | 121.67 | 118.42 | 119.63 | 454,067 | -1.52(-1.25%) |
Nov 28, 2017 | 121.22 | 121.73 | 120.51 | 121.15 | 500,545 | +0.56(+0.47%) |
Nov 27, 2017 | 120.91 | 121.08 | 120.27 | 120.59 | 300,422 | -0.14(-0.12%) |
Nov 24, 2017 | 119.90 | 120.92 | 119.42 | 120.73 | 102,105 | +1.31(+1.10%) |
Nov 22, 2017 | 119.59 | 120.68 | 118.39 | 119.42 | 325,188 | +0.00(+0.00%) |
Nov 21, 2017 | 120.42 | 120.73 | 118.87 | 119.42 | 466,874 | +0.29(+0.24%) |
Nov 20, 2017 | 118.98 | 120.18 | 118.77 | 119.13 | 256,676 | +0.57(+0.48%) |
Nov 17, 2017 | 116.93 | 118.70 | 116.93 | 118.56 | 293,921 | +1.12(+0.96%) |
Nov 16, 2017 | 116.30 | 118.70 | 116.30 | 117.43 | 437,687 | +1.43(+1.24%) |
Nov 15, 2017 | 116.03 | 117.28 | 115.60 | 116.00 | 314,242 | -0.83(-0.71%) |
Nov 14, 2017 | 116.65 | 118.09 | 116.50 | 116.83 | 484,608 | -0.32(-0.27%) |
Nov 13, 2017 | 116.29 | 117.53 | 116.06 | 117.15 | 375,599 | +0.41(+0.35%) |
Nov 10, 2017 | 119.25 | 119.25 | 116.60 | 116.74 | 334,208 | -2.67(-2.24%) |
Nov 09, 2017 | 118.10 | 119.47 | 117.56 | 119.41 | 330,023 | +0.73(+0.61%) |
Nov 08, 2017 | 117.87 | 119.18 | 117.81 | 118.68 | 244,384 | +1.05(+0.89%) |
Nov 07, 2017 | 119.14 | 119.52 | 117.28 | 117.63 | 280,893 | -1.61(-1.35%) |
Nov 06, 2017 | 118.15 | 119.31 | 117.65 | 119.24 | 774,811 | +1.55(+1.32%) |
Nov 03, 2017 | 117.62 | 118.63 | 114.40 | 117.69 | 611,940 | +0.58(+0.49%) |
Nov 02, 2017 | 108.70 | 118.80 | 107.54 | 117.11 | 792,314 | +7.31(+6.66%) |
Nov 01, 2017 | 110.38 | 111.50 | 109.51 | 109.80 | 587,301 | +0.22(+0.20%) |
Oct 31, 2017 | 109.21 | 110.31 | 108.94 | 109.58 | 940,342 | -0.27(-0.25%) |
Oct 30, 2017 | 111.37 | 111.71 | 109.65 | 109.86 | 482,355 | -2.19(-1.96%) |
Oct 27, 2017 | 113.10 | 113.10 | 111.38 | 112.05 | 567,307 | -0.23(-0.21%) |
Oct 26, 2017 | 111.22 | 112.91 | 110.86 | 112.28 | 1,074,501 | +1.60(+1.44%) |
Oct 25, 2017 | 112.64 | 112.81 | 110.46 | 110.69 | 529,885 | -1.78(-1.59%) |
Oct 24, 2017 | 114.07 | 114.07 | 112.33 | 112.47 | 420,884 | -1.17(-1.03%) |
Oct 23, 2017 | 114.53 | 114.61 | 113.52 | 113.64 | 331,656 | -0.28(-0.25%) |
Oct 20, 2017 | 114.85 | 115.21 | 113.78 | 113.92 | 330,868 | +0.00(+0.00%) |
Oct 19, 2017 | 113.95 | 114.36 | 113.17 | 113.92 | 397,726 | -0.55(-0.48%) |
Oct 18, 2017 | 115.05 | 115.31 | 114.37 | 114.47 | 352,581 | +0.13(+0.11%) |
Oct 17, 2017 | 115.18 | 115.23 | 113.97 | 114.34 | 259,638 | -0.96(-0.83%) |
Oct 16, 2017 | 114.19 | 116.26 | 114.19 | 115.30 | 909,214 | +1.30(+1.14%) |
Oct 13, 2017 | 114.98 | 115.02 | 113.93 | 114.00 | 343,286 | -0.60(-0.52%) |
Oct 12, 2017 | 113.99 | 114.96 | 113.82 | 114.60 | 280,267 | +0.79(+0.70%) |
Oct 11, 2017 | 113.78 | 114.17 | 113.24 | 113.80 | 368,381 | -0.04(-0.03%) |
Oct 10, 2017 | 113.49 | 113.86 | 112.57 | 113.84 | 259,628 | +0.36(+0.31%) |
Oct 09, 2017 | 113.23 | 113.72 | 112.77 | 113.49 | 367,185 | +0.24(+0.21%) |
Oct 06, 2017 | 113.17 | 113.36 | 112.39 | 113.24 | 406,186 | +0.17(+0.15%) |
Oct 05, 2017 | 112.24 | 113.08 | 111.74 | 113.08 | 356,458 | +0.90(+0.80%) |
Oct 04, 2017 | 110.82 | 112.22 | 110.29 | 112.18 | 410,545 | +1.52(+1.38%) |
Oct 03, 2017 | 109.23 | 110.92 | 109.20 | 110.66 | 450,856 | +1.43(+1.31%) |
Oct 02, 2017 | 109.83 | 110.42 | 109.15 | 109.23 | 649,978 | +0.08(+0.07%) |
Sep 29, 2017 | 109.23 | 110.73 | 108.81 | 109.15 | 539,277 | -0.07(-0.06%) |
Sep 28, 2017 | 107.96 | 109.23 | 107.61 | 109.22 | 329,067 | +1.13(+1.05%) |
Sep 27, 2017 | 108.26 | 108.68 | 106.96 | 108.09 | 319,185 | +0.53(+0.49%) |
Sep 26, 2017 | 108.48 | 109.13 | 107.56 | 107.56 | 248,592 | -0.76(-0.71%) |
Sep 25, 2017 | 109.44 | 109.44 | 106.82 | 108.32 | 346,131 | -1.32(-1.20%) |
Sep 22, 2017 | 107.54 | 109.87 | 107.54 | 109.64 | 330,618 | +1.98(+1.84%) |
Sep 21, 2017 | 106.79 | 107.68 | 106.47 | 107.66 | 296,463 | +0.94(+0.88%) |
Sep 20, 2017 | 106.43 | 107.35 | 106.05 | 106.72 | 483,962 | +0.45(+0.42%) |
Sep 19, 2017 | 105.89 | 106.62 | 105.62 | 106.27 | 641,676 | +0.62(+0.58%) |
Sep 18, 2017 | 105.93 | 106.83 | 104.68 | 105.65 | 491,977 | -0.14(-0.13%) |
Sep 15, 2017 | 105.25 | 106.18 | 104.88 | 105.79 | 973,821 | -0.15(-0.14%) |
Sep 14, 2017 | 106.73 | 107.84 | 104.26 | 105.94 | 579,689 | -0.78(-0.73%) |
Sep 13, 2017 | 109.28 | 109.38 | 106.70 | 106.72 | 399,922 | -3.22(-2.93%) |
Sep 12, 2017 | 108.55 | 110.24 | 108.02 | 109.94 | 669,188 | +1.84(+1.70%) |
Sep 11, 2017 | 107.95 | 108.30 | 107.24 | 108.10 | 356,566 | +0.82(+0.77%) |
Sep 08, 2017 | 106.09 | 108.25 | 105.97 | 107.28 | 424,463 | +0.81(+0.76%) |
Sep 07, 2017 | 104.92 | 106.56 | 104.73 | 106.47 | 361,271 | +1.80(+1.72%) |
Sep 06, 2017 | 106.21 | 104.07 | 104.66 | 413,616 | -0.97(-0.92%) | |
Sep 05, 2017 | 107.53 | 107.82 | 105.38 | 105.63 | 336,990 | -2.17(-2.01%) |
Sep 01, 2017 | 107.64 | 108.10 | 106.66 | 107.80 | 356,904 | +0.78(+0.73%) |
Aug 31, 2017 | 105.77 | 107.52 | 105.39 | 107.02 | 826,495 | +1.51(+1.43%) |
Aug 30, 2017 | 105.49 | 106.05 | 105.06 | 105.50 | 225,156 | -0.08(-0.08%) |
Aug 29, 2017 | 106.04 | 107.25 | 105.44 | 105.59 | 357,336 | -0.85(-0.80%) |
Aug 28, 2017 | 106.89 | 107.72 | 105.90 | 106.44 | 485,924 | -0.25(-0.24%) |
Aug 25, 2017 | 104.94 | 107.17 | 104.81 | 106.69 | 446,265 | +2.09(+2.00%) |
Aug 24, 2017 | 105.37 | 105.46 | 104.42 | 104.60 | 364,117 | -0.19(-0.18%) |
Aug 23, 2017 | 104.95 | 105.35 | 104.17 | 104.78 | 459,237 | -0.70(-0.66%) |
Aug 22, 2017 | 103.40 | 105.85 | 103.22 | 105.48 | 412,243 | +2.47(+2.40%) |
Aug 21, 2017 | 103.63 | 104.49 | 102.72 | 103.01 | 207,819 | -0.75(-0.72%) |
Aug 18, 2017 | 103.44 | 104.11 | 102.76 | 103.76 | 542,352 | +0.73(+0.71%) |
Aug 17, 2017 | 104.70 | 105.18 | 102.94 | 103.03 | 352,175 | -1.73(-1.65%) |
Aug 16, 2017 | 102.45 | 105.04 | 102.15 | 104.76 | 351,032 | +3.08(+3.03%) |
Aug 15, 2017 | 102.81 | 103.08 | 101.56 | 101.67 | 280,428 | -0.94(-0.92%) |
Aug 14, 2017 | 100.68 | 103.10 | 99.88 | 102.61 | 615,630 | +2.93(+2.94%) |
Aug 11, 2017 | 99.90 | 100.51 | 98.75 | 99.68 | 569,444 | -0.12(-0.12%) |
Aug 10, 2017 | 101.83 | 102.60 | 99.68 | 99.80 | 426,516 | -2.25(-2.21%) |
Aug 09, 2017 | 102.59 | 102.69 | 101.43 | 102.06 | 416,922 | -0.66(-0.64%) |
Aug 08, 2017 | 103.41 | 103.45 | 102.16 | 102.72 | 385,043 | -0.75(-0.73%) |
Aug 07, 2017 | 103.43 | 104.14 | 103.14 | 103.47 | 496,770 | +0.03(+0.03%) |
Aug 04, 2017 | 104.68 | 105.50 | 102.94 | 103.44 | 543,245 | -0.50(-0.48%) |
Aug 03, 2017 | 102.08 | 104.48 | 100.09 | 103.95 | 420,275 | +2.85(+2.82%) |
Aug 02, 2017 | 102.70 | 102.95 | 99.78 | 101.10 | 383,638 | -1.71(-1.67%) |
Aug 01, 2017 | 101.83 | 103.33 | 101.28 | 102.81 | 287,622 | +1.43(+1.41%) |
Jul 31, 2017 | 102.82 | 102.90 | 101.37 | 101.38 | 341,050 | -1.32(-1.29%) |
Jul 28, 2017 | 102.12 | 102.82 | 101.07 | 102.70 | 328,486 | +0.52(+0.51%) |
Jul 27, 2017 | 103.10 | 103.10 | 101.61 | 102.18 | 462,602 | -0.50(-0.49%) |
Jul 26, 2017 | 103.04 | 103.07 | 102.46 | 102.68 | 352,353 | +0.08(+0.08%) |
Jul 25, 2017 | 101.98 | 102.85 | 101.66 | 102.60 | 585,117 | +1.19(+1.17%) |
Jul 24, 2017 | 100.62 | 101.63 | 100.50 | 101.41 | 297,631 | +0.77(+0.77%) |
Jul 21, 2017 | 99.72 | 100.85 | 99.67 | 100.63 | 159,706 | +0.70(+0.70%) |
Jul 20, 2017 | 100.30 | 100.75 | 99.74 | 99.94 | 150,175 | -0.18(-0.18%) |
Jul 19, 2017 | 99.84 | 100.35 | 99.47 | 100.11 | 266,419 | +0.57(+0.57%) |
Jul 18, 2017 | 99.38 | 99.99 | 98.54 | 99.54 | 337,089 | +0.00(+0.00%) |
Jul 17, 2017 | 99.89 | 100.32 | 99.35 | 99.54 | 254,370 | -0.44(-0.44%) |
Jul 14, 2017 | 98.73 | 100.68 | 97.80 | 99.98 | 340,185 | +1.26(+1.27%) |
Jul 13, 2017 | 98.14 | 98.87 | 97.13 | 98.73 | 586,486 | +0.65(+0.66%) |
Jul 12, 2017 | 98.39 | 98.88 | 96.59 | 98.07 | 396,867 | +0.14(+0.14%) |
Jul 11, 2017 | 96.52 | 98.39 | 95.99 | 97.93 | 792,313 | +2.10(+2.19%) |
Jul 10, 2017 | 95.61 | 96.48 | 95.50 | 95.83 | 557,011 | +0.42(+0.44%) |
Jul 07, 2017 | 95.56 | 96.04 | 95.17 | 95.41 | 460,986 | +0.24(+0.25%) |
Jul 06, 2017 | 95.41 | 96.16 | 93.83 | 95.17 | 735,421 | -0.74(-0.78%) |
Jul 05, 2017 | 95.90 | 96.22 | 95.51 | 95.92 | 417,934 | +0.27(+0.28%) |
Jul 03, 2017 | 96.25 | 96.60 | 95.41 | 95.65 | 208,365 | -0.19(-0.19%) |
Jun 30, 2017 | 97.42 | 97.43 | 95.79 | 95.83 | 328,380 | -1.00(-1.04%) |
Jun 29, 2017 | 97.76 | 97.76 | 96.57 | 96.84 | 388,255 | -0.87(-0.89%) |
Jun 28, 2017 | 96.19 | 98.04 | 96.02 | 97.70 | 306,800 | +2.15(+2.25%) |
Jun 27, 2017 | 97.09 | 97.09 | 95.48 | 95.55 | 255,697 | -1.42(-1.47%) |
Jun 26, 2017 | 97.70 | 97.81 | 96.04 | 96.98 | 338,269 | -0.47(-0.48%) |
Jun 23, 2017 | 96.69 | 97.62 | 95.58 | 97.44 | 904,009 | +1.29(+1.35%) |
Jun 22, 2017 | 94.90 | 96.36 | 94.58 | 96.15 | 744,411 | +1.40(+1.47%) |
Jun 21, 2017 | 96.54 | 97.53 | 94.31 | 94.75 | 748,830 | -1.63(-1.69%) |
Jun 20, 2017 | 98.71 | 98.91 | 95.96 | 96.38 | 676,422 | -2.41(-2.44%) |
Jun 19, 2017 | 98.63 | 99.38 | 98.38 | 98.79 | 482,899 | +0.51(+0.52%) |
Jun 16, 2017 | 98.14 | 98.55 | 97.31 | 98.28 | 773,574 | -0.07(-0.07%) |
Jun 15, 2017 | 97.22 | 98.40 | 97.12 | 98.34 | 226,942 | +0.28(+0.28%) |
Jun 14, 2017 | 98.54 | 99.27 | 97.72 | 98.06 | 319,515 | -0.47(-0.48%) |
Jun 13, 2017 | 97.32 | 98.61 | 97.06 | 98.54 | 258,062 | +1.94(+2.00%) |
Jun 12, 2017 | 96.68 | 97.30 | 95.66 | 96.60 | 305,399 | -0.19(-0.19%) |
Jun 09, 2017 | 96.13 | 97.27 | 95.58 | 96.79 | 269,412 | +0.39(+0.41%) |
Jun 08, 2017 | 96.66 | 97.12 | 95.85 | 96.40 | 247,465 | -0.31(-0.32%) |
Jun 07, 2017 | 97.05 | 97.57 | 96.28 | 96.71 | 299,679 | -0.22(-0.23%) |
Jun 06, 2017 | 96.96 | 97.75 | 96.59 | 96.93 | 361,291 | -0.39(-0.40%) |
Jun 05, 2017 | 96.74 | 98.07 | 96.74 | 97.32 | 293,164 | +0.12(+0.12%) |
Jun 02, 2017 | 96.74 | 97.57 | 96.29 | 97.20 | 325,672 | +0.41(+0.42%) |
Jun 01, 2017 | 95.01 | 96.83 | 94.79 | 96.79 | 375,622 | +2.13(+2.25%) |
May 31, 2017 | 93.75 | 95.08 | 93.28 | 94.66 | 914,952 | +1.54(+1.66%) |
May 30, 2017 | 93.36 | 93.98 | 92.88 | 93.11 | 315,312 | -0.41(-0.44%) |
May 26, 2017 | 93.64 | 94.26 | 93.31 | 93.52 | 234,843 | -0.39(-0.42%) |
May 25, 2017 | 93.24 | 94.19 | 92.97 | 93.91 | 237,589 | +0.86(+0.92%) |
May 24, 2017 | 92.12 | 93.19 | 91.68 | 93.06 | 243,390 | +1.02(+1.11%) |
May 23, 2017 | 92.94 | 92.94 | 91.38 | 92.04 | 273,191 | -0.42(-0.45%) |
May 22, 2017 | 92.17 | 92.83 | 91.57 | 92.45 | 259,005 | +0.45(+0.49%) |
May 19, 2017 | 90.83 | 92.24 | 90.73 | 92.01 | 304,489 | +1.51(+1.67%) |
May 18, 2017 | 90.20 | 90.67 | 89.44 | 90.50 | 527,048 | +0.22(+0.25%) |
May 17, 2017 | 91.07 | 91.08 | 89.63 | 90.28 | 495,511 | -0.79(-0.87%) |
May 16, 2017 | 91.74 | 91.77 | 90.84 | 91.07 | 427,360 | -0.60(-0.66%) |
May 15, 2017 | 91.05 | 92.21 | 90.81 | 91.67 | 594,933 | +0.96(+1.05%) |
May 12, 2017 | 91.03 | 91.83 | 90.21 | 90.71 | 326,062 | -0.47(-0.52%) |
May 11, 2017 | 90.95 | 91.44 | 90.39 | 91.19 | 275,683 | +0.01(+0.01%) |
May 10, 2017 | 90.67 | 91.24 | 89.79 | 91.18 | 523,644 | +0.58(+0.63%) |
May 09, 2017 | 91.37 | 91.76 | 90.40 | 90.60 | 433,462 | -0.52(-0.57%) |
May 08, 2017 | 92.39 | 92.64 | 90.06 | 91.12 | 416,011 | -1.23(-1.34%) |
May 05, 2017 | 90.78 | 92.42 | 89.76 | 92.36 | 542,565 | +1.81(+2.00%) |
May 04, 2017 | 93.91 | 94.27 | 89.43 | 90.55 | 1,103,823 | -3.54(-3.77%) |
May 03, 2017 | 93.90 | 94.54 | 92.90 | 94.09 | 762,575 | -0.49(-0.52%) |
May 02, 2017 | 93.45 | 94.62 | 92.98 | 94.58 | 413,953 | +1.22(+1.30%) |