Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 125.92 | 126.78 | 124.52 | 125.18 | 5,494,564 | -0.31(-0.25%) |
Apr 27, 2018 | 126.32 | 127.13 | 125.01 | 125.50 | 4,451,956 | -1.38(-1.09%) |
Apr 26, 2018 | 126.02 | 127.82 | 124.88 | 126.87 | 7,563,173 | +0.97(+0.77%) |
Apr 25, 2018 | 124.72 | 127.99 | 123.28 | 125.90 | 11,489,274 | +0.65(+0.52%) |
Apr 24, 2018 | 138.53 | 139.70 | 124.32 | 125.25 | 27,815,174 | -8.28(-6.20%) |
Apr 23, 2018 | 134.11 | 135.05 | 131.96 | 133.53 | 6,163,296 | +0.64(+0.48%) |
Apr 20, 2018 | 134.63 | 135.40 | 132.13 | 132.89 | 4,679,411 | -1.45(-1.08%) |
Apr 19, 2018 | 134.07 | 134.88 | 132.84 | 134.34 | 4,650,591 | -0.22(-0.16%) |
Apr 18, 2018 | 133.90 | 135.57 | 133.37 | 134.56 | 3,576,637 | +2.28(+1.72%) |
Apr 17, 2018 | 132.30 | 134.20 | 132.02 | 132.28 | 4,424,091 | +1.01(+0.77%) |
Apr 16, 2018 | 130.92 | 132.37 | 129.66 | 131.27 | 3,541,370 | +1.65(+1.27%) |
Apr 13, 2018 | 130.93 | 131.93 | 128.55 | 129.62 | 4,176,148 | +0.08(+0.06%) |
Apr 12, 2018 | 127.39 | 130.42 | 127.39 | 129.54 | 4,586,525 | +2.89(+2.28%) |
Apr 11, 2018 | 126.56 | 128.00 | 126.25 | 126.65 | 3,730,425 | -1.12(-0.88%) |
Apr 10, 2018 | 126.62 | 128.57 | 125.64 | 127.77 | 4,670,465 | +4.32(+3.50%) |
Apr 09, 2018 | 124.94 | 126.65 | 123.21 | 123.45 | 4,694,532 | +0.08(+0.06%) |
Apr 06, 2018 | 125.77 | 126.83 | 121.50 | 123.37 | 6,614,843 | -4.44(-3.47%) |
Apr 05, 2018 | 126.41 | 128.46 | 126.38 | 127.81 | 5,305,711 | +2.55(+2.03%) |
Apr 04, 2018 | 120.69 | 125.50 | 119.11 | 125.26 | 7,169,778 | +0.10(+0.08%) |
Apr 03, 2018 | 124.94 | 125.67 | 122.85 | 125.16 | 5,616,047 | +1.01(+0.81%) |
Apr 02, 2018 | 126.35 | 127.14 | 122.31 | 124.15 | 6,255,566 | -3.01(-2.37%) |
Mar 29, 2018 | 127.16 | 127.16 | 127.16 | 0 | +1.92(+1.53%) | |
Mar 28, 2018 | 126.83 | 127.90 | 123.93 | 125.25 | 5,717,117 | -1.58(-1.25%) |
Mar 27, 2018 | 129.34 | 130.39 | 125.79 | 126.83 | 5,696,794 | -1.90(-1.48%) |
Mar 26, 2018 | 127.54 | 129.04 | 125.33 | 128.72 | 6,322,092 | +4.23(+3.40%) |
Mar 23, 2018 | 127.44 | 128.52 | 124.06 | 124.50 | 7,571,809 | -2.25(-1.78%) |
Mar 22, 2018 | 131.90 | 132.44 | 126.19 | 126.75 | 9,530,935 | -7.68(-5.71%) |
Mar 21, 2018 | 133.01 | 135.70 | 132.19 | 134.43 | 4,505,529 | +1.50(+1.13%) |
Mar 20, 2018 | 132.01 | 133.91 | 131.61 | 132.93 | 4,123,082 | +1.65(+1.26%) |
Mar 19, 2018 | 133.08 | 133.59 | 130.13 | 131.28 | 6,347,627 | -3.72(-2.75%) |
Mar 16, 2018 | 133.15 | 135.85 | 132.28 | 135.00 | 12,630,228 | +1.63(+1.22%) |
Mar 15, 2018 | 132.17 | 134.25 | 130.85 | 133.37 | 6,106,420 | +1.75(+1.33%) |
Mar 14, 2018 | 133.56 | 133.94 | 130.55 | 131.61 | 5,648,276 | -0.99(-0.75%) |
Mar 13, 2018 | 134.86 | 136.21 | 132.18 | 132.61 | 5,584,165 | -0.70(-0.52%) |
Mar 12, 2018 | 136.53 | 137.48 | 132.74 | 133.31 | 5,654,971 | -3.24(-2.37%) |
Mar 09, 2018 | 133.84 | 136.69 | 133.16 | 136.54 | 5,304,425 | +4.02(+3.03%) |
Mar 08, 2018 | 130.91 | 132.85 | 129.67 | 132.52 | 4,679,980 | +1.80(+1.37%) |
Mar 07, 2018 | 131.38 | 128.40 | 130.72 | 6,360,846 | -1.93(-1.46%) | |
Mar 06, 2018 | 131.70 | 133.72 | 130.86 | 132.66 | 6,701,300 | +2.27(+1.74%) |
Mar 05, 2018 | 125.24 | 131.03 | 124.25 | 130.39 | 9,795,562 | +4.09(+3.24%) |
Mar 02, 2018 | 128.67 | 129.32 | 125.85 | 126.30 | 11,021,363 | -3.32(-2.56%) |
Mar 01, 2018 | 132.59 | 134.76 | 128.14 | 129.62 | 10,933,753 | -3.80(-2.85%) |
Feb 28, 2018 | 139.34 | 140.07 | 133.02 | 133.42 | 8,457,584 | -5.72(-4.11%) |
Feb 27, 2018 | 140.86 | 142.02 | 139.12 | 139.14 | 4,783,572 | -2.10(-1.48%) |
Feb 26, 2018 | 140.68 | 141.54 | 139.39 | 141.23 | 7,246,953 | +1.10(+0.79%) |
Feb 23, 2018 | 137.53 | 140.19 | 137.38 | 140.13 | 5,158,510 | +3.06(+2.23%) |
Feb 22, 2018 | 137.86 | 137.07 | 5,474,034 | +3.13(+2.34%) | ||
Feb 21, 2018 | 134.34 | 136.67 | 133.77 | 133.94 | 4,838,993 | -0.28(-0.21%) |
Feb 20, 2018 | 133.88 | 136.48 | 133.12 | 134.22 | 5,904,046 | -0.63(-0.47%) |
Feb 16, 2018 | 134.85 | 134.85 | 134.85 | 0 | -3.18(-2.31%) | |
Feb 15, 2018 | 137.88 | 137.96 | 136.43 | 138.03 | 5,695,639 | +1.66(+1.21%) |
Feb 14, 2018 | 131.49 | 136.83 | 131.44 | 136.38 | 6,438,266 | +3.53(+2.66%) |
Feb 13, 2018 | 130.50 | 133.91 | 130.28 | 132.85 | 6,211,311 | +1.45(+1.10%) |
Feb 12, 2018 | 131.04 | 132.40 | 129.64 | 131.40 | 6,668,475 | +2.66(+2.06%) |
Feb 09, 2018 | 128.31 | 130.19 | 123.28 | 128.74 | 11,042,985 | +2.78(+2.21%) |
Feb 08, 2018 | 132.74 | 133.04 | 125.90 | 125.96 | 10,544,719 | -7.20(-5.41%) |
Feb 07, 2018 | 134.05 | 136.40 | 133.12 | 133.17 | 8,293,747 | -1.79(-1.32%) |
Feb 06, 2018 | 127.76 | 135.08 | 126.67 | 134.95 | 16,100,444 | +3.97(+3.03%) |
Feb 05, 2018 | 133.68 | 137.01 | 125.73 | 130.98 | 13,079,669 | -4.90(-3.61%) |
Feb 02, 2018 | 138.72 | 138.74 | 135.06 | 135.88 | 8,811,634 | -4.10(-2.93%) |
Feb 01, 2018 | 139.12 | 141.28 | 138.21 | 139.98 | 5,005,377 | -0.47(-0.33%) |
Jan 31, 2018 | 142.11 | 143.05 | 139.68 | 140.45 | 8,125,987 | -0.85(-0.60%) |
Jan 30, 2018 | 138.34 | 142.11 | 138.21 | 141.29 | 10,073,368 | +1.02(+0.73%) |
Jan 29, 2018 | 142.87 | 143.07 | 137.55 | 140.28 | 11,003,941 | -3.87(-2.68%) |
Jan 26, 2018 | 145.65 | 145.82 | 141.98 | 144.14 | 10,483,413 | -1.99(-1.36%) |
Jan 25, 2018 | 149.35 | 149.35 | 140.17 | 146.13 | 19,627,734 | +0.89(+0.61%) |
Jan 24, 2018 | 147.89 | 148.79 | 144.67 | 145.25 | 9,160,684 | -0.94(-0.64%) |
Jan 23, 2018 | 148.40 | 148.45 | 145.99 | 146.19 | 5,822,688 | -1.26(-0.85%) |
Jan 22, 2018 | 146.96 | 147.46 | 145.38 | 147.45 | 4,101,311 | +0.41(+0.28%) |
Jan 19, 2018 | 146.36 | 147.07 | 145.48 | 147.03 | 6,718,328 | +2.04(+1.40%) |
Jan 18, 2018 | 145.43 | 146.65 | 144.37 | 145.00 | 5,434,343 | +0.28(+0.20%) |
Jan 17, 2018 | 145.42 | 146.10 | 144.71 | 144.71 | 6,482,559 | -0.70(-0.48%) |
Jan 16, 2018 | 148.49 | 148.78 | 143.91 | 145.41 | 9,927,290 | -0.85(-0.58%) |
Jan 12, 2018 | 146.26 | 146.26 | 146.26 | 0 | +0.94(+0.65%) | |
Jan 11, 2018 | 143.34 | 145.60 | 142.26 | 145.31 | 4,884,468 | +2.86(+2.01%) |
Jan 10, 2018 | 143.88 | 142.45 | 6,378,688 | -0.48(-0.34%) | ||
Jan 09, 2018 | 142.85 | 143.78 | 141.78 | 142.94 | 5,265,993 | +0.34(+0.24%) |
Jan 08, 2018 | 140.94 | 142.94 | 139.60 | 142.59 | 6,900,595 | +3.50(+2.51%) |
Jan 05, 2018 | 137.64 | 139.17 | 137.10 | 139.10 | 4,593,925 | +2.16(+1.58%) |
Jan 04, 2018 | 135.60 | 137.05 | 134.85 | 136.93 | 5,665,055 | +1.85(+1.37%) |
Jan 03, 2018 | 134.87 | 135.26 | 133.46 | 135.08 | 4,827,313 | +0.21(+0.15%) |
Jan 02, 2018 | 135.95 | 136.89 | 134.00 | 134.87 | 5,946,268 | -0.46(-0.34%) |
Dec 29, 2017 | 135.33 | 135.33 | 135.33 | 0 | -0.72(-0.53%) | |
Dec 28, 2017 | 135.64 | 136.25 | 135.03 | 136.06 | 4,731,245 | +0.77(+0.57%) |
Dec 27, 2017 | 134.78 | 135.43 | 134.24 | 135.28 | 2,934,712 | +0.93(+0.69%) |
Dec 26, 2017 | 134.01 | 134.82 | 133.69 | 134.35 | 2,174,038 | +0.59(+0.44%) |
Dec 22, 2017 | 132.92 | 133.81 | 132.22 | 133.76 | 2,895,076 | +0.95(+0.72%) |
Dec 21, 2017 | 131.13 | 133.21 | 130.38 | 132.81 | 4,677,042 | +1.82(+1.39%) |
Dec 20, 2017 | 130.48 | 131.06 | 129.43 | 130.99 | 3,581,447 | +1.38(+1.07%) |
Dec 19, 2017 | 128.74 | 129.76 | 127.56 | 129.61 | 4,134,597 | +0.98(+0.76%) |
Dec 18, 2017 | 126.89 | 128.66 | 126.08 | 128.63 | 4,114,572 | +2.65(+2.10%) |
Dec 15, 2017 | 126.55 | 126.97 | 124.95 | 125.98 | 9,235,517 | +0.35(+0.28%) |
Dec 14, 2017 | 127.84 | 127.97 | 125.29 | 125.63 | 5,374,286 | -1.97(-1.54%) |
Dec 13, 2017 | 123.83 | 128.01 | 123.73 | 127.60 | 7,549,458 | +4.42(+3.59%) |
Dec 12, 2017 | 123.17 | 124.36 | 122.99 | 123.17 | 3,951,346 | -0.30(-0.24%) |
Dec 11, 2017 | 124.21 | 124.28 | 123.22 | 123.47 | 2,227,988 | -0.08(-0.06%) |
Dec 08, 2017 | 123.56 | 123.95 | 122.75 | 123.55 | 2,899,358 | +0.83(+0.68%) |
Dec 07, 2017 | 120.04 | 122.81 | 119.54 | 122.72 | 3,455,622 | +2.19(+1.82%) |
Dec 06, 2017 | 121.22 | 119.81 | 120.53 | 3,345,370 | +0.17(+0.14%) | |
Dec 05, 2017 | 121.74 | 122.10 | 120.00 | 120.36 | 4,520,953 | -1.17(-0.96%) |
Dec 04, 2017 | 123.89 | 124.14 | 121.47 | 121.52 | 5,731,037 | -0.02(-0.01%) |
Dec 01, 2017 | 121.61 | 122.30 | 119.56 | 121.54 | 6,382,688 | +0.32(+0.26%) |
Nov 30, 2017 | 119.29 | 121.38 | 117.75 | 121.22 | 8,620,671 | +2.65(+2.24%) |
Nov 29, 2017 | 118.66 | 119.56 | 117.83 | 118.57 | 3,607,444 | -0.80(-0.67%) |
Nov 28, 2017 | 118.10 | 119.38 | 117.89 | 119.37 | 3,018,513 | +1.55(+1.31%) |
Nov 27, 2017 | 118.06 | 118.75 | 117.56 | 117.82 | 3,009,996 | -0.17(-0.15%) |
Nov 24, 2017 | 118.60 | 118.88 | 117.95 | 118.00 | 1,099,771 | -0.53(-0.45%) |
Nov 22, 2017 | 118.71 | 118.88 | 117.83 | 118.53 | 5,691,067 | +0.35(+0.30%) |
Nov 21, 2017 | 118.32 | 118.52 | 117.81 | 118.17 | 2,585,545 | +0.59(+0.50%) |
Nov 20, 2017 | 117.18 | 118.36 | 117.02 | 117.58 | 2,473,514 | +0.67(+0.57%) |
Nov 17, 2017 | 116.63 | 117.11 | 115.96 | 116.91 | 2,692,849 | -0.20(-0.17%) |
Nov 16, 2017 | 116.35 | 118.01 | 116.03 | 117.11 | 3,276,030 | +1.94(+1.69%) |
Nov 15, 2017 | 117.21 | 117.45 | 114.92 | 115.17 | 4,361,576 | -2.95(-2.50%) |
Nov 14, 2017 | 118.52 | 118.62 | 117.20 | 118.12 | 3,540,151 | +0.87(+0.74%) |
Nov 13, 2017 | 116.40 | 117.27 | 115.83 | 117.26 | 2,204,967 | +0.04(+0.04%) |
Nov 10, 2017 | 116.02 | 117.56 | 116.00 | 117.21 | 2,349,290 | +0.98(+0.84%) |
Nov 09, 2017 | 117.18 | 117.44 | 115.64 | 116.23 | 3,424,102 | -1.68(-1.42%) |
Nov 08, 2017 | 118.86 | 119.16 | 117.81 | 117.91 | 2,250,532 | -1.30(-1.09%) |
Nov 07, 2017 | 118.35 | 119.29 | 117.37 | 119.21 | 3,751,622 | +0.94(+0.80%) |
Nov 06, 2017 | 117.49 | 118.91 | 117.48 | 118.27 | 3,236,134 | +0.93(+0.79%) |
Nov 03, 2017 | 117.21 | 117.62 | 117.11 | 117.34 | 2,451,424 | +0.14(+0.12%) |
Nov 02, 2017 | 117.16 | 117.65 | 116.53 | 117.20 | 3,169,327 | +0.16(+0.13%) |
Nov 01, 2017 | 116.52 | 117.92 | 116.31 | 117.05 | 4,224,649 | +0.42(+0.36%) |
Oct 31, 2017 | 117.23 | 117.33 | 116.02 | 116.63 | 4,643,889 | -0.59(-0.51%) |
Oct 30, 2017 | 117.92 | 118.36 | 117.21 | 117.22 | 3,544,843 | -1.13(-0.96%) |
Oct 27, 2017 | 117.59 | 118.86 | 117.58 | 118.36 | 4,732,710 | +0.75(+0.64%) |
Oct 26, 2017 | 117.56 | 118.72 | 117.53 | 117.61 | 6,689,295 | +0.09(+0.07%) |
Oct 25, 2017 | 117.84 | 118.37 | 115.76 | 117.52 | 8,657,803 | -1.20(-1.01%) |
Oct 24, 2017 | 120.29 | 120.61 | 117.34 | 118.72 | 21,990,090 | +5.63(+4.98%) |
Oct 23, 2017 | 113.32 | 113.66 | 112.64 | 113.09 | 6,457,951 | +0.27(+0.24%) |
Oct 20, 2017 | 112.80 | 113.29 | 112.06 | 112.82 | 3,594,163 | +0.51(+0.45%) |
Oct 19, 2017 | 111.84 | 112.38 | 110.47 | 112.31 | 5,663,895 | +0.22(+0.20%) |
Oct 18, 2017 | 111.41 | 112.39 | 111.41 | 112.09 | 2,941,667 | +0.64(+0.57%) |
Oct 17, 2017 | 111.96 | 112.24 | 111.26 | 111.45 | 2,786,375 | -0.79(-0.71%) |
Oct 16, 2017 | 112.05 | 112.80 | 111.79 | 112.24 | 3,413,357 | +0.65(+0.58%) |
Oct 13, 2017 | 111.84 | 112.19 | 110.31 | 111.59 | 4,074,074 | +0.61(+0.55%) |
Oct 12, 2017 | 109.62 | 111.12 | 109.60 | 110.98 | 3,948,071 | +1.19(+1.08%) |
Oct 11, 2017 | 109.42 | 110.00 | 109.00 | 109.79 | 2,550,739 | +0.35(+0.32%) |
Oct 10, 2017 | 108.87 | 109.53 | 108.66 | 109.44 | 5,170,958 | +1.12(+1.03%) |
Oct 09, 2017 | 108.36 | 108.36 | 107.52 | 108.32 | 2,316,641 | -0.04(-0.04%) |
Oct 06, 2017 | 107.67 | 108.42 | 107.55 | 108.36 | 3,159,530 | +0.45(+0.42%) |
Oct 05, 2017 | 108.25 | 108.35 | 107.58 | 107.91 | 2,924,215 | -0.29(-0.27%) |
Oct 04, 2017 | 107.31 | 108.50 | 107.23 | 108.20 | 3,270,805 | +1.05(+0.98%) |
Oct 03, 2017 | 106.70 | 107.17 | 106.16 | 107.15 | 2,537,224 | +0.68(+0.63%) |
Oct 02, 2017 | 106.20 | 106.57 | 105.82 | 106.48 | 2,930,909 | +0.01(+0.01%) |
Sep 29, 2017 | 107.02 | 107.19 | 106.30 | 106.47 | 2,662,952 | -0.44(-0.42%) |
Sep 28, 2017 | 105.79 | 106.96 | 105.54 | 106.91 | 2,422,030 | +0.61(+0.57%) |
Sep 27, 2017 | 106.15 | 106.31 | 2,507,379 | +0.01(+0.01%) | ||
Sep 26, 2017 | 106.46 | 106.78 | 106.14 | 106.30 | 2,696,537 | +0.16(+0.15%) |
Sep 25, 2017 | 106.18 | 106.53 | 105.56 | 106.14 | 3,828,419 | -0.09(-0.09%) |
Sep 22, 2017 | 106.36 | 107.08 | 106.16 | 106.23 | 3,065,003 | -0.31(-0.29%) |
Sep 21, 2017 | 106.31 | 106.75 | 105.71 | 106.54 | 3,063,431 | -0.05(-0.05%) |
Sep 20, 2017 | 106.69 | 106.95 | 106.03 | 106.59 | 3,691,503 | +0.09(+0.09%) |
Sep 19, 2017 | 105.83 | 106.66 | 105.66 | 106.50 | 3,572,345 | +0.78(+0.73%) |
Sep 18, 2017 | 105.54 | 106.23 | 104.88 | 105.72 | 5,094,087 | +2.10(+2.03%) |
Sep 15, 2017 | 103.31 | 103.79 | 102.71 | 103.62 | 5,399,931 | +0.76(+0.74%) |
Sep 14, 2017 | 102.27 | 103.12 | 101.77 | 102.86 | 3,402,164 | +0.73(+0.71%) |
Sep 13, 2017 | 102.88 | 103.30 | 101.94 | 102.13 | 2,966,056 | -1.12(-1.08%) |
Sep 12, 2017 | 101.76 | 103.64 | 101.65 | 103.25 | 6,505,996 | +1.77(+1.74%) |
Sep 11, 2017 | 101.44 | 101.53 | 100.29 | 101.48 | 4,131,799 | +0.90(+0.89%) |
Sep 08, 2017 | 100.08 | 101.47 | 99.89 | 100.59 | 3,264,434 | +0.04(+0.04%) |
Sep 07, 2017 | 100.21 | 100.68 | 99.46 | 100.55 | 3,830,232 | +0.67(+0.68%) |
Sep 06, 2017 | 101.38 | 101.56 | 99.87 | 99.87 | 5,027,943 | -1.13(-1.12%) |
Sep 05, 2017 | 100.86 | 101.71 | 100.59 | 101.00 | 4,486,776 | +0.02(+0.02%) |
Sep 01, 2017 | 100.31 | 101.44 | 100.23 | 100.98 | 3,504,854 | +0.67(+0.67%) |
Aug 31, 2017 | 100.70 | 101.45 | 100.19 | 100.31 | 3,932,583 | -0.05(-0.05%) |
Aug 30, 2017 | 99.14 | 100.48 | 98.93 | 100.36 | 3,983,661 | +1.31(+1.33%) |
Aug 29, 2017 | 97.65 | 99.55 | 97.58 | 99.04 | 5,101,650 | +0.80(+0.82%) |
Aug 28, 2017 | 98.83 | 99.08 | 97.89 | 98.24 | 2,355,485 | -0.24(-0.24%) |
Aug 25, 2017 | 98.58 | 99.58 | 98.31 | 98.48 | 3,844,526 | +0.49(+0.50%) |
Aug 24, 2017 | 98.18 | 98.22 | 97.66 | 97.99 | 2,180,008 | +0.03(+0.03%) |
Aug 23, 2017 | 98.18 | 98.50 | 97.97 | 97.97 | 2,866,948 | -0.91(-0.92%) |
Aug 22, 2017 | 97.51 | 98.91 | 97.33 | 98.88 | 4,545,956 | +1.90(+1.95%) |
Aug 21, 2017 | 97.11 | 97.40 | 96.70 | 96.98 | 3,673,689 | -0.27(-0.28%) |
Aug 18, 2017 | 96.46 | 97.87 | 96.21 | 97.26 | 4,539,676 | +0.67(+0.69%) |
Aug 17, 2017 | 97.33 | 97.64 | 96.59 | 96.59 | 3,402,391 | -0.84(-0.86%) |
Aug 16, 2017 | 97.16 | 97.76 | 97.01 | 97.43 | 2,657,203 | +0.40(+0.41%) |
Aug 15, 2017 | 97.33 | 97.52 | 96.75 | 97.03 | 3,310,118 | -0.05(-0.05%) |
Aug 14, 2017 | 96.87 | 97.64 | 96.70 | 97.08 | 2,306,230 | +0.73(+0.76%) |
Aug 11, 2017 | 96.53 | 97.04 | 96.26 | 96.34 | 2,495,565 | -0.26(-0.27%) |
Aug 10, 2017 | 97.23 | 97.44 | 96.35 | 96.60 | 3,732,320 | -1.02(-1.04%) |
Aug 09, 2017 | 97.66 | 98.57 | 97.42 | 97.62 | 3,713,144 | -0.06(-0.06%) |
Aug 08, 2017 | 97.83 | 98.39 | 97.49 | 97.68 | 3,017,915 | -0.26(-0.26%) |
Aug 07, 2017 | 97.74 | 98.17 | 97.58 | 97.93 | 2,658,045 | +0.31(+0.31%) |
Aug 04, 2017 | 97.22 | 97.87 | 96.86 | 97.62 | 3,082,792 | +0.67(+0.70%) |
Aug 03, 2017 | 96.34 | 97.09 | 96.34 | 96.95 | 2,856,298 | +0.40(+0.42%) |
Aug 02, 2017 | 96.60 | 96.97 | 95.70 | 96.55 | 3,315,568 | -0.01(-0.01%) |
Aug 01, 2017 | 97.56 | 97.68 | 96.06 | 96.56 | 4,314,761 | -0.73(-0.75%) |
Jul 31, 2017 | 97.75 | 97.89 | 97.06 | 97.28 | 5,253,385 | -0.13(-0.13%) |
Jul 28, 2017 | 97.71 | 98.09 | 96.88 | 97.41 | 5,510,449 | -0.23(-0.24%) |
Jul 27, 2017 | 97.09 | 97.66 | 96.69 | 97.64 | 6,539,857 | +0.73(+0.75%) |
Jul 26, 2017 | 97.54 | 97.75 | 96.54 | 96.92 | 6,724,839 | -0.87(-0.89%) |
Jul 25, 2017 | 96.68 | 98.09 | 95.45 | 97.79 | 16,707,295 | +5.43(+5.88%) |
Jul 24, 2017 | 92.08 | 92.63 | 91.60 | 92.36 | 6,999,010 | +1.36(+1.49%) |
Jul 21, 2017 | 91.10 | 91.31 | 89.80 | 91.00 | 4,987,615 | -0.62(-0.68%) |
Jul 20, 2017 | 92.10 | 92.32 | 91.44 | 91.62 | 4,403,858 | -0.45(-0.49%) |
Jul 19, 2017 | 91.61 | 92.20 | 91.47 | 92.08 | 3,347,535 | +0.67(+0.73%) |
Jul 18, 2017 | 92.39 | 92.39 | 90.98 | 91.41 | 4,666,376 | -0.85(-0.92%) |
Jul 17, 2017 | 91.54 | 92.71 | 91.53 | 92.25 | 3,503,316 | +0.06(+0.06%) |
Jul 14, 2017 | 92.01 | 92.70 | 91.59 | 92.20 | 5,285,648 | +0.25(+0.28%) |
Jul 13, 2017 | 92.30 | 92.60 | 91.52 | 91.94 | 3,599,576 | -0.42(-0.45%) |
Jul 12, 2017 | 92.32 | 93.24 | 92.25 | 92.36 | 4,260,891 | +0.61(+0.67%) |
Jul 11, 2017 | 91.47 | 91.94 | 90.74 | 91.75 | 3,020,081 | +0.34(+0.37%) |
Jul 10, 2017 | 90.47 | 91.96 | 90.05 | 91.41 | 3,482,037 | +0.78(+0.86%) |
Jul 07, 2017 | 90.36 | 91.19 | 89.72 | 90.63 | 3,265,460 | +0.35(+0.38%) |
Jul 06, 2017 | 90.89 | 91.45 | 90.10 | 90.28 | 3,446,593 | -0.83(-0.91%) |
Jul 05, 2017 | 90.70 | 91.44 | 90.40 | 91.11 | 4,109,859 | +0.44(+0.49%) |
Jul 03, 2017 | 90.28 | 91.41 | 90.25 | 90.67 | 2,837,235 | -0.42(-0.46%) |
Jun 30, 2017 | 89.93 | 91.56 | 89.70 | 91.09 | 5,547,357 | +1.54(+1.72%) |
Jun 29, 2017 | 90.23 | 90.67 | 88.84 | 89.54 | 4,188,238 | -0.69(-0.76%) |
Jun 28, 2017 | 88.87 | 90.38 | 88.80 | 90.23 | 4,858,647 | +2.14(+2.42%) |
Jun 27, 2017 | 88.58 | 89.19 | 87.89 | 88.09 | 3,988,436 | -0.27(-0.31%) |
Jun 26, 2017 | 88.71 | 89.53 | 87.69 | 88.36 | 3,371,396 | +0.12(+0.13%) |
Jun 23, 2017 | 86.88 | 88.38 | 86.72 | 88.25 | 14,263,261 | +0.23(+0.26%) |
Jun 22, 2017 | 87.79 | 88.71 | 87.72 | 88.02 | 4,309,103 | +0.31(+0.36%) |
Jun 21, 2017 | 90.38 | 90.49 | 87.43 | 87.70 | 7,401,617 | -3.03(-3.34%) |
Jun 20, 2017 | 91.59 | 91.70 | 90.62 | 90.73 | 6,269,417 | -0.38(-0.42%) |
Jun 19, 2017 | 91.50 | 91.58 | 90.42 | 91.11 | 5,129,176 | -0.09(-0.10%) |
Jun 16, 2017 | 90.49 | 91.47 | 90.19 | 91.20 | 8,671,863 | +1.02(+1.13%) |
Jun 15, 2017 | 87.98 | 90.39 | 87.98 | 90.19 | 7,047,453 | +1.43(+1.61%) |
Jun 14, 2017 | 89.68 | 89.84 | 88.14 | 88.75 | 4,837,341 | -0.88(-0.98%) |
Jun 13, 2017 | 90.00 | 90.41 | 89.43 | 89.64 | 4,156,003 | -0.27(-0.30%) |
Jun 12, 2017 | 89.78 | 90.14 | 88.92 | 89.91 | 4,916,620 | +0.13(+0.14%) |
Jun 09, 2017 | 89.08 | 90.71 | 89.03 | 89.78 | 4,578,729 | +0.77(+0.87%) |
Jun 08, 2017 | 89.33 | 87.82 | 89.01 | 5,485,178 | +1.27(+1.45%) | |
Jun 07, 2017 | 88.41 | 88.74 | 86.84 | 87.74 | 6,041,331 | -0.88(-0.99%) |
Jun 06, 2017 | 88.82 | 89.44 | 88.20 | 88.62 | 4,483,430 | -0.55(-0.62%) |
Jun 05, 2017 | 89.49 | 90.84 | 89.12 | 89.17 | 5,096,032 | -0.64(-0.71%) |
Jun 02, 2017 | 89.57 | 90.49 | 89.15 | 89.81 | 4,368,480 | +0.25(+0.28%) |
Jun 01, 2017 | 89.65 | 90.21 | 89.14 | 89.55 | 4,968,313 | +0.19(+0.21%) |
May 31, 2017 | 89.21 | 89.64 | 87.81 | 89.36 | 4,874,167 | -0.03(-0.04%) |
May 30, 2017 | 89.22 | 89.73 | 89.01 | 89.40 | 3,789,049 | -0.16(-0.18%) |
May 26, 2017 | 89.00 | 89.60 | 88.68 | 89.56 | 3,414,396 | +0.54(+0.61%) |
May 25, 2017 | 88.53 | 89.79 | 88.36 | 89.02 | 6,158,837 | +0.91(+1.03%) |
May 24, 2017 | 87.58 | 88.92 | 87.43 | 88.11 | 6,104,868 | +0.27(+0.31%) |
May 23, 2017 | 86.71 | 87.94 | 86.51 | 87.84 | 3,925,701 | +1.14(+1.31%) |
May 22, 2017 | 87.03 | 87.35 | 86.30 | 86.70 | 5,163,882 | -0.12(-0.14%) |
May 19, 2017 | 86.09 | 87.19 | 85.84 | 86.82 | 5,470,083 | +1.87(+2.21%) |
May 18, 2017 | 84.03 | 85.33 | 82.85 | 84.95 | 6,997,889 | +0.07(+0.08%) |
May 17, 2017 | 86.75 | 86.16 | 84.67 | 84.88 | 5,448,158 | -1.86(-2.15%) |
May 16, 2017 | 87.09 | 87.14 | 85.84 | 86.75 | 3,675,988 | -0.07(-0.08%) |
May 15, 2017 | 86.11 | 86.93 | 85.96 | 86.81 | 4,431,342 | +1.45(+1.70%) |
May 12, 2017 | 85.26 | 85.57 | 84.91 | 85.36 | 4,851,218 | -0.24(-0.28%) |
May 11, 2017 | 86.37 | 86.39 | 84.89 | 85.60 | 6,158,759 | +0.53(+0.63%) |
May 10, 2017 | 84.52 | 85.36 | 84.17 | 85.07 | 5,541,600 | +0.91(+1.08%) |
May 09, 2017 | 84.52 | 84.94 | 84.13 | 84.16 | 11,493,146 | -0.07(-0.08%) |
May 08, 2017 | 84.32 | 84.85 | 83.86 | 84.23 | 6,010,388 | -0.23(-0.27%) |
May 05, 2017 | 84.34 | 84.75 | 83.93 | 84.46 | 4,821,449 | +0.21(+0.25%) |
May 04, 2017 | 85.98 | 86.03 | 83.60 | 84.24 | 8,578,654 | -1.82(-2.12%) |
May 03, 2017 | 85.64 | 86.60 | 85.42 | 86.07 | 5,047,517 | +0.03(+0.03%) |
May 02, 2017 | 86.69 | 87.06 | 85.82 | 86.04 | 5,328,298 | -0.42(-0.48%) |