Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 98.88 | 99.82 | 98.59 | 98.80 | 8,691,226 | +1.08(+1.11%) |
Apr 27, 2018 | 98.26 | 98.46 | 97.43 | 97.71 | 8,162,728 | -0.60(-0.61%) |
Apr 26, 2018 | 99.68 | 99.83 | 98.22 | 98.31 | 8,160,439 | -1.29(-1.30%) |
Apr 25, 2018 | 97.98 | 99.94 | 97.54 | 99.60 | 9,116,652 | +1.66(+1.70%) |
Apr 24, 2018 | 99.04 | 99.31 | 97.35 | 97.94 | 6,669,511 | -0.68(-0.69%) |
Apr 23, 2018 | 99.01 | 99.18 | 98.01 | 98.62 | 5,981,011 | -0.09(-0.09%) |
Apr 20, 2018 | 99.63 | 99.85 | 98.38 | 98.71 | 6,496,183 | -0.64(-0.64%) |
Apr 19, 2018 | 99.46 | 100.03 | 98.69 | 99.35 | 6,908,846 | -0.32(-0.32%) |
Apr 18, 2018 | 101.10 | 101.14 | 99.65 | 99.66 | 5,912,357 | -0.95(-0.94%) |
Apr 17, 2018 | 99.65 | 101.02 | 99.21 | 100.61 | 9,725,928 | +1.90(+1.93%) |
Apr 16, 2018 | 99.15 | 99.46 | 98.21 | 98.71 | 10,488,131 | -0.11(-0.11%) |
Apr 13, 2018 | 99.46 | 99.97 | 98.63 | 98.82 | 6,422,764 | -0.04(-0.04%) |
Apr 12, 2018 | 99.87 | 99.96 | 98.16 | 98.86 | 7,451,141 | -0.40(-0.41%) |
Apr 11, 2018 | 99.24 | 100.10 | 98.88 | 99.26 | 6,402,749 | -0.56(-0.56%) |
Apr 10, 2018 | 99.38 | 99.97 | 98.79 | 99.82 | 8,453,531 | +1.64(+1.68%) |
Apr 09, 2018 | 99.16 | 99.96 | 98.06 | 98.18 | 7,203,627 | -0.64(-0.65%) |
Apr 06, 2018 | 100.08 | 100.63 | 97.93 | 98.82 | 7,273,547 | -1.73(-1.72%) |
Apr 05, 2018 | 99.81 | 100.81 | 99.44 | 100.55 | 6,712,722 | +1.14(+1.15%) |
Apr 04, 2018 | 96.93 | 99.60 | 96.28 | 99.41 | 8,894,962 | +1.51(+1.54%) |
Apr 03, 2018 | 97.29 | 97.97 | 96.21 | 97.90 | 8,614,372 | +0.75(+0.77%) |
Apr 02, 2018 | 98.65 | 99.45 | 96.29 | 97.15 | 8,330,493 | -1.75(-1.77%) |
Mar 29, 2018 | 98.91 | 98.91 | 98.91 | 0 | +1.87(+1.93%) | |
Mar 28, 2018 | 97.98 | 98.55 | 96.65 | 97.03 | 9,240,850 | -0.81(-0.83%) |
Mar 27, 2018 | 99.34 | 99.63 | 97.38 | 97.84 | 7,301,203 | -1.27(-1.28%) |
Mar 26, 2018 | 98.33 | 99.24 | 97.56 | 99.11 | 7,452,812 | +2.08(+2.14%) |
Mar 23, 2018 | 99.31 | 99.56 | 96.95 | 97.03 | 7,621,554 | -2.03(-2.05%) |
Mar 22, 2018 | 99.74 | 100.09 | 98.88 | 99.06 | 9,049,506 | -1.20(-1.20%) |
Mar 21, 2018 | 99.95 | 101.37 | 99.87 | 100.26 | 6,230,309 | +0.46(+0.46%) |
Mar 20, 2018 | 99.99 | 100.59 | 99.21 | 99.80 | 8,459,622 | -0.13(-0.13%) |
Mar 19, 2018 | 101.23 | 101.38 | 99.46 | 99.93 | 6,628,604 | -1.37(-1.35%) |
Mar 16, 2018 | 101.98 | 102.68 | 101.27 | 101.30 | 10,630,447 | -0.36(-0.36%) |
Mar 15, 2018 | 102.41 | 102.69 | 101.66 | 101.66 | 5,254,695 | -0.65(-0.64%) |
Mar 14, 2018 | 102.93 | 103.05 | 102.02 | 102.31 | 6,332,618 | +0.17(+0.16%) |
Mar 13, 2018 | 104.21 | 104.21 | 101.84 | 102.14 | 6,820,875 | -1.42(-1.37%) |
Mar 12, 2018 | 103.11 | 104.32 | 103.11 | 103.56 | 6,585,413 | +0.43(+0.42%) |
Mar 09, 2018 | 102.83 | 103.15 | 102.06 | 103.13 | 5,705,610 | +0.69(+0.67%) |
Mar 08, 2018 | 102.40 | 102.99 | 101.89 | 102.44 | 6,726,754 | +0.43(+0.42%) |
Mar 07, 2018 | 101.20 | 102.01 | 6,127,611 | -1.33(-1.29%) | ||
Mar 06, 2018 | 102.41 | 103.35 | 101.93 | 103.34 | 6,309,297 | +1.51(+1.48%) |
Mar 05, 2018 | 101.14 | 102.38 | 100.86 | 101.83 | 5,824,847 | +0.41(+0.41%) |
Mar 02, 2018 | 100.44 | 101.59 | 99.89 | 101.42 | 7,957,014 | +0.41(+0.41%) |
Mar 01, 2018 | 101.62 | 102.44 | 99.78 | 101.00 | 10,648,271 | -0.58(-0.57%) |
Feb 28, 2018 | 103.84 | 103.96 | 101.56 | 101.58 | 10,927,346 | -1.68(-1.63%) |
Feb 27, 2018 | 106.35 | 106.51 | 103.25 | 103.27 | 14,390,529 | -4.87(-4.50%) |
Feb 26, 2018 | 106.35 | 108.13 | 106.02 | 108.13 | 8,264,268 | +2.52(+2.39%) |
Feb 23, 2018 | 104.13 | 105.72 | 103.82 | 105.61 | 6,195,816 | +1.98(+1.91%) |
Feb 22, 2018 | 103.33 | 103.63 | 4,531,112 | +0.19(+0.18%) | ||
Feb 21, 2018 | 104.38 | 105.28 | 103.42 | 103.44 | 6,847,139 | -0.92(-0.88%) |
Feb 20, 2018 | 104.74 | 105.92 | 103.91 | 104.36 | 6,838,974 | -0.54(-0.52%) |
Feb 16, 2018 | 104.90 | 104.90 | 104.90 | 0 | +1.33(+1.28%) | |
Feb 15, 2018 | 103.75 | 103.79 | 102.85 | 103.57 | 6,594,159 | +0.57(+0.56%) |
Feb 14, 2018 | 101.91 | 103.16 | 101.12 | 103.00 | 7,540,658 | +0.47(+0.46%) |
Feb 13, 2018 | 101.07 | 102.72 | 100.83 | 102.53 | 8,572,669 | +0.72(+0.71%) |
Feb 12, 2018 | 102.34 | 103.04 | 100.54 | 101.81 | 9,730,948 | +0.30(+0.29%) |
Feb 09, 2018 | 100.98 | 102.16 | 98.73 | 101.51 | 12,673,414 | +1.71(+1.72%) |
Feb 08, 2018 | 103.86 | 104.21 | 99.64 | 99.80 | 12,842,771 | -3.36(-3.26%) |
Feb 07, 2018 | 106.18 | 106.25 | 102.81 | 103.16 | 12,624,928 | -1.39(-1.33%) |
Feb 06, 2018 | 104.58 | 100.20 | 104.55 | 17,972,840 | +0.78(+0.75%) | |
Feb 05, 2018 | 105.46 | 106.97 | 102.42 | 103.77 | 15,185,282 | -3.27(-3.05%) |
Feb 02, 2018 | 108.27 | 108.89 | 106.79 | 107.04 | 10,102,046 | -1.76(-1.62%) |
Feb 01, 2018 | 106.96 | 108.96 | 105.72 | 108.80 | 9,665,428 | +1.79(+1.67%) |
Jan 31, 2018 | 108.40 | 108.44 | 106.81 | 107.01 | 9,987,854 | -1.42(-1.31%) |
Jan 30, 2018 | 109.72 | 110.27 | 108.42 | 108.43 | 8,523,597 | -1.41(-1.28%) |
Jan 29, 2018 | 110.39 | 110.73 | 109.54 | 109.83 | 6,951,994 | -0.64(-0.58%) |
Jan 26, 2018 | 109.12 | 110.81 | 108.98 | 110.47 | 7,864,010 | +1.61(+1.48%) |
Jan 25, 2018 | 108.91 | 109.48 | 108.44 | 108.86 | 6,388,510 | +0.05(+0.05%) |
Jan 24, 2018 | 109.26 | 109.73 | 108.60 | 108.81 | 7,323,712 | +0.09(+0.08%) |
Jan 23, 2018 | 108.58 | 109.44 | 108.21 | 108.72 | 7,593,038 | -0.68(-0.62%) |
Jan 22, 2018 | 108.58 | 109.85 | 108.38 | 109.40 | 8,198,658 | +0.50(+0.46%) |
Jan 19, 2018 | 109.27 | 109.39 | 108.16 | 108.90 | 10,677,445 | +0.17(+0.15%) |
Jan 18, 2018 | 110.03 | 110.27 | 108.52 | 108.73 | 8,195,875 | -1.53(-1.38%) |
Jan 17, 2018 | 109.50 | 110.50 | 108.88 | 110.26 | 7,139,767 | +1.26(+1.16%) |
Jan 16, 2018 | 111.34 | 111.43 | 108.93 | 109.00 | 8,193,651 | -1.75(-1.58%) |
Jan 12, 2018 | 110.75 | 110.75 | 110.75 | 0 | +1.46(+1.33%) | |
Jan 11, 2018 | 108.56 | 109.38 | 107.84 | 109.29 | 6,526,041 | +1.50(+1.39%) |
Jan 10, 2018 | 107.34 | 107.80 | 6,150,060 | -0.46(-0.43%) | ||
Jan 09, 2018 | 108.45 | 109.17 | 108.18 | 108.26 | 5,927,788 | -0.08(-0.07%) |
Jan 08, 2018 | 109.19 | 109.58 | 107.87 | 108.34 | 8,177,156 | -1.58(-1.43%) |
Jan 05, 2018 | 110.96 | 110.96 | 109.54 | 109.91 | 6,101,534 | -0.60(-0.54%) |
Jan 04, 2018 | 111.22 | 111.23 | 109.92 | 110.52 | 7,531,505 | -0.05(-0.04%) |
Jan 03, 2018 | 110.47 | 111.46 | 109.75 | 110.56 | 9,381,096 | +0.47(+0.43%) |
Jan 02, 2018 | 107.28 | 110.10 | 106.90 | 110.09 | 11,181,543 | +4.22(+3.99%) |
Dec 29, 2017 | 105.87 | 105.87 | 105.87 | 0 | -0.26(-0.24%) | |
Dec 28, 2017 | 106.35 | 106.40 | 105.42 | 106.12 | 3,531,571 | +0.13(+0.12%) |
Dec 27, 2017 | 106.76 | 106.84 | 105.86 | 106.00 | 5,711,038 | -0.47(-0.44%) |
Dec 26, 2017 | 106.83 | 107.70 | 106.24 | 106.47 | 4,044,103 | -0.54(-0.51%) |
Dec 22, 2017 | 107.82 | 108.01 | 106.79 | 107.01 | 7,492,882 | -0.89(-0.82%) |
Dec 21, 2017 | 108.04 | 109.39 | 107.52 | 107.89 | 9,512,076 | -0.12(-0.11%) |
Dec 20, 2017 | 109.91 | 110.58 | 108.01 | 108.01 | 8,794,396 | -2.09(-1.90%) |
Dec 19, 2017 | 109.63 | 110.67 | 109.08 | 110.10 | 10,709,685 | +0.77(+0.70%) |
Dec 18, 2017 | 110.13 | 110.28 | 108.62 | 109.33 | 12,459,275 | -0.24(-0.22%) |
Dec 15, 2017 | 110.27 | 110.29 | 108.92 | 109.57 | 20,288,694 | +0.69(+0.63%) |
Dec 14, 2017 | 105.65 | 109.83 | 105.56 | 108.88 | 27,993,876 | +2.91(+2.75%) |
Dec 13, 2017 | 106.50 | 106.54 | 105.12 | 105.97 | 10,523,338 | +0.18(+0.17%) |
Dec 12, 2017 | 105.79 | 106.18 | 104.96 | 105.79 | 8,254,896 | +0.59(+0.56%) |
Dec 11, 2017 | 103.27 | 105.21 | 103.17 | 105.20 | 7,547,832 | +2.56(+2.49%) |
Dec 08, 2017 | 102.64 | 103.38 | 102.49 | 102.64 | 6,638,050 | -1.01(-0.98%) |
Dec 07, 2017 | 104.12 | 104.38 | 102.89 | 103.65 | 10,092,806 | -0.20(-0.19%) |
Dec 06, 2017 | 105.53 | 106.34 | 103.75 | 103.85 | 8,242,498 | -1.73(-1.64%) |
Dec 05, 2017 | 107.86 | 108.36 | 104.89 | 105.58 | 13,256,753 | -2.95(-2.72%) |
Dec 04, 2017 | 104.87 | 110.95 | 104.87 | 108.54 | 18,098,782 | +4.89(+4.72%) |
Dec 01, 2017 | 102.98 | 104.23 | 102.70 | 103.64 | 9,402,095 | +0.42(+0.41%) |
Nov 30, 2017 | 103.75 | 104.09 | 102.87 | 103.22 | 10,103,353 | -0.41(-0.40%) |
Nov 29, 2017 | 101.92 | 104.63 | 101.85 | 103.63 | 14,715,950 | +1.80(+1.77%) |
Nov 28, 2017 | 100.99 | 102.29 | 100.62 | 101.83 | 8,531,259 | +0.61(+0.60%) |
Nov 27, 2017 | 101.06 | 101.40 | 100.81 | 101.22 | 4,069,628 | +0.15(+0.15%) |
Nov 24, 2017 | 101.34 | 101.35 | 100.88 | 101.07 | 2,252,008 | -0.10(-0.10%) |
Nov 22, 2017 | 101.64 | 101.74 | 101.12 | 101.17 | 4,204,923 | -0.26(-0.25%) |
Nov 21, 2017 | 101.40 | 101.59 | 101.22 | 101.43 | 5,814,805 | +0.25(+0.24%) |
Nov 20, 2017 | 101.84 | 101.84 | 101.13 | 101.18 | 5,191,410 | -0.68(-0.67%) |
Nov 17, 2017 | 101.64 | 102.40 | 101.40 | 101.86 | 7,617,258 | -0.16(-0.15%) |
Nov 16, 2017 | 102.05 | 102.39 | 101.19 | 102.02 | 6,461,239 | -0.09(-0.09%) |
Nov 15, 2017 | 101.18 | 102.37 | 100.88 | 102.11 | 5,779,109 | +0.51(+0.50%) |
Nov 14, 2017 | 102.97 | 102.97 | 101.43 | 101.59 | 7,036,245 | -1.55(-1.50%) |
Nov 13, 2017 | 102.55 | 103.53 | 102.39 | 103.14 | 7,977,836 | -0.04(-0.04%) |
Nov 10, 2017 | 103.39 | 104.62 | 102.49 | 103.18 | 16,960,728 | +2.07(+2.05%) |
Nov 09, 2017 | 99.29 | 102.32 | 99.26 | 101.11 | 13,327,957 | +1.48(+1.48%) |
Nov 08, 2017 | 100.32 | 100.44 | 98.89 | 99.63 | 8,146,818 | -0.42(-0.42%) |
Nov 07, 2017 | 99.74 | 101.33 | 99.24 | 100.06 | 12,362,186 | +0.96(+0.96%) |
Nov 06, 2017 | 96.87 | 99.58 | 96.85 | 99.10 | 14,955,563 | +1.97(+2.03%) |
Nov 03, 2017 | 96.86 | 97.86 | 96.40 | 97.13 | 5,501,594 | +0.29(+0.29%) |
Nov 02, 2017 | 97.36 | 97.61 | 96.52 | 96.85 | 6,904,586 | -0.67(-0.69%) |
Nov 01, 2017 | 96.63 | 97.94 | 96.50 | 97.52 | 7,027,638 | +1.20(+1.25%) |
Oct 31, 2017 | 96.44 | 96.59 | 95.90 | 96.32 | 5,787,526 | -0.23(-0.23%) |
Oct 30, 2017 | 96.62 | 96.83 | 96.21 | 96.54 | 7,202,912 | -0.27(-0.27%) |
Oct 27, 2017 | 96.40 | 96.86 | 95.41 | 96.81 | 7,990,808 | -0.25(-0.25%) |
Oct 26, 2017 | 96.09 | 97.96 | 95.76 | 97.05 | 6,263,031 | +0.75(+0.78%) |
Oct 25, 2017 | 96.55 | 96.72 | 95.96 | 96.31 | 5,224,049 | -0.48(-0.50%) |
Oct 24, 2017 | 97.01 | 97.35 | 96.56 | 96.79 | 5,043,228 | -0.40(-0.42%) |
Oct 23, 2017 | 97.61 | 97.66 | 97.12 | 97.19 | 5,979,434 | -0.69(-0.70%) |
Oct 20, 2017 | 97.93 | 98.14 | 97.43 | 97.88 | 6,030,885 | +0.38(+0.39%) |
Oct 19, 2017 | 96.69 | 97.78 | 96.62 | 97.50 | 5,721,452 | +0.75(+0.77%) |
Oct 18, 2017 | 96.86 | 96.98 | 96.06 | 96.75 | 5,488,202 | -0.11(-0.11%) |
Oct 17, 2017 | 96.90 | 96.97 | 96.36 | 96.86 | 6,033,688 | +0.23(+0.23%) |
Oct 16, 2017 | 96.15 | 96.77 | 96.05 | 96.63 | 4,987,831 | +0.74(+0.77%) |
Oct 13, 2017 | 95.32 | 96.19 | 95.32 | 95.89 | 6,964,405 | +0.44(+0.46%) |
Oct 12, 2017 | 96.07 | 96.32 | 95.33 | 95.45 | 11,188,846 | -1.60(-1.64%) |
Oct 11, 2017 | 98.06 | 98.06 | 96.55 | 97.04 | 8,107,899 | -1.01(-1.03%) |
Oct 10, 2017 | 98.46 | 98.54 | 97.16 | 98.06 | 7,823,830 | +0.01(+0.01%) |
Oct 09, 2017 | 99.27 | 99.44 | 97.93 | 98.05 | 5,512,058 | -0.49(-0.50%) |
Oct 06, 2017 | 98.42 | 98.74 | 97.82 | 98.54 | 4,427,883 | -0.04(-0.04%) |
Oct 05, 2017 | 99.10 | 99.33 | 98.49 | 98.58 | 4,809,960 | -0.43(-0.44%) |
Oct 04, 2017 | 99.20 | 99.39 | 98.67 | 99.01 | 5,205,491 | -0.24(-0.24%) |
Oct 03, 2017 | 98.52 | 99.31 | 98.38 | 99.25 | 5,532,151 | +0.92(+0.93%) |
Oct 02, 2017 | 97.79 | 98.91 | 97.60 | 98.33 | 7,030,048 | +1.27(+1.31%) |
Sep 29, 2017 | 96.39 | 97.08 | 96.17 | 97.06 | 8,312,903 | +0.51(+0.53%) |
Sep 28, 2017 | 97.26 | 97.54 | 96.50 | 96.55 | 7,260,456 | -1.17(-1.20%) |
Sep 27, 2017 | 98.00 | 96.52 | 97.72 | 7,714,458 | +0.60(+0.62%) | |
Sep 26, 2017 | 98.12 | 98.22 | 97.10 | 97.12 | 6,316,946 | -0.93(-0.94%) |
Sep 25, 2017 | 97.09 | 98.12 | 96.92 | 98.05 | 7,607,774 | +0.96(+0.98%) |
Sep 22, 2017 | 97.04 | 97.48 | 97.02 | 97.09 | 6,457,773 | -0.29(-0.29%) |
Sep 21, 2017 | 97.67 | 97.87 | 97.24 | 97.38 | 5,034,985 | -0.32(-0.32%) |
Sep 20, 2017 | 97.25 | 97.76 | 97.11 | 97.69 | 6,559,065 | +0.77(+0.79%) |
Sep 19, 2017 | 96.73 | 97.16 | 96.58 | 96.93 | 7,078,459 | +0.33(+0.34%) |
Sep 18, 2017 | 96.89 | 97.21 | 96.23 | 96.60 | 7,116,140 | -0.41(-0.43%) |
Sep 15, 2017 | 96.55 | 97.42 | 96.50 | 97.01 | 24,240,762 | +0.61(+0.63%) |
Sep 14, 2017 | 97.28 | 97.33 | 96.05 | 96.40 | 9,860,232 | -0.91(-0.93%) |
Sep 13, 2017 | 96.74 | 97.44 | 96.52 | 97.31 | 7,733,087 | +0.92(+0.95%) |
Sep 12, 2017 | 96.10 | 96.86 | 95.64 | 96.39 | 9,292,176 | +0.79(+0.82%) |
Sep 11, 2017 | 96.40 | 96.52 | 95.48 | 95.61 | 9,758,941 | +0.02(+0.02%) |
Sep 08, 2017 | 95.02 | 96.00 | 94.79 | 95.59 | 13,351,715 | +0.01(+0.01%) |
Sep 07, 2017 | 100.00 | 100.30 | 94.73 | 95.58 | 26,824,656 | -4.37(-4.37%) |
Sep 06, 2017 | 100.20 | 100.48 | 99.35 | 99.95 | 7,647,124 | -0.10(-0.10%) |
Sep 05, 2017 | 100.44 | 100.98 | 99.36 | 100.05 | 9,741,808 | +0.10(+0.10%) |
Sep 01, 2017 | 100.10 | 100.36 | 99.81 | 99.95 | 7,948,915 | +0.30(+0.30%) |
Aug 31, 2017 | 101.43 | 101.61 | 99.46 | 99.65 | 9,975,950 | -1.64(-1.62%) |
Aug 30, 2017 | 100.91 | 101.87 | 100.91 | 101.30 | 6,674,618 | +0.30(+0.29%) |
Aug 29, 2017 | 100.44 | 101.42 | 100.26 | 101.00 | 6,104,841 | +0.01(+0.01%) |
Aug 28, 2017 | 100.92 | 101.28 | 100.52 | 100.99 | 5,717,810 | +0.15(+0.15%) |
Aug 25, 2017 | 100.14 | 101.12 | 100.01 | 100.84 | 6,282,955 | +0.88(+0.88%) |
Aug 24, 2017 | 100.26 | 100.47 | 99.88 | 99.97 | 7,084,616 | +0.02(+0.02%) |
Aug 23, 2017 | 100.91 | 101.41 | 99.93 | 99.95 | 6,046,787 | -1.25(-1.24%) |
Aug 22, 2017 | 99.86 | 101.34 | 99.62 | 101.20 | 6,995,165 | +1.58(+1.58%) |
Aug 21, 2017 | 99.10 | 99.87 | 98.99 | 99.62 | 6,593,369 | +0.46(+0.47%) |
Aug 18, 2017 | 99.77 | 100.19 | 99.12 | 99.16 | 7,000,910 | -0.67(-0.67%) |
Aug 17, 2017 | 100.68 | 101.02 | 99.79 | 99.83 | 6,714,542 | -0.81(-0.80%) |
Aug 16, 2017 | 100.28 | 101.08 | 100.17 | 100.64 | 6,802,739 | +0.68(+0.68%) |
Aug 15, 2017 | 100.08 | 100.54 | 99.81 | 99.96 | 9,005,748 | +0.11(+0.11%) |
Aug 14, 2017 | 101.23 | 101.24 | 99.71 | 99.85 | 9,857,820 | -0.58(-0.58%) |
Aug 11, 2017 | 99.70 | 100.94 | 99.49 | 100.43 | 9,556,459 | +0.63(+0.63%) |
Aug 10, 2017 | 100.93 | 101.25 | 99.67 | 99.80 | 12,445,806 | -1.46(-1.44%) |
Aug 09, 2017 | 99.17 | 101.43 | 98.96 | 101.26 | 28,307,624 | -4.09(-3.88%) |
Aug 08, 2017 | 104.92 | 105.50 | 104.55 | 105.34 | 9,890,050 | +0.62(+0.59%) |
Aug 07, 2017 | 105.95 | 106.00 | 104.49 | 104.72 | 8,217,032 | -1.32(-1.24%) |
Aug 04, 2017 | 106.58 | 106.84 | 105.68 | 106.04 | 8,635,818 | -1.41(-1.31%) |
Aug 03, 2017 | 106.86 | 107.50 | 106.39 | 107.45 | 7,001,883 | +0.44(+0.41%) |
Aug 02, 2017 | 108.20 | 108.20 | 105.88 | 107.01 | 8,949,353 | -1.91(-1.75%) |
Aug 01, 2017 | 108.30 | 109.14 | 108.27 | 108.92 | 6,072,658 | +0.67(+0.62%) |
Jul 31, 2017 | 108.34 | 108.46 | 107.67 | 108.25 | 6,921,124 | -0.03(-0.03%) |
Jul 28, 2017 | 108.30 | 108.51 | 107.99 | 108.28 | 4,939,953 | -0.04(-0.04%) |
Jul 27, 2017 | 106.04 | 108.32 | 105.80 | 108.32 | 10,630,826 | +3.01(+2.86%) |
Jul 26, 2017 | 104.92 | 105.39 | 104.69 | 105.31 | 4,213,197 | +0.51(+0.49%) |
Jul 25, 2017 | 104.58 | 104.79 | 5,478,425 | -0.57(-0.54%) | ||
Jul 24, 2017 | 105.67 | 105.89 | 105.27 | 105.36 | 4,686,818 | -0.09(-0.08%) |
Jul 21, 2017 | 105.46 | 105.69 | 105.17 | 105.45 | 4,395,696 | -0.27(-0.25%) |
Jul 20, 2017 | 105.36 | 106.06 | 105.12 | 105.72 | 6,281,509 | +0.53(+0.51%) |
Jul 19, 2017 | 104.51 | 105.24 | 104.43 | 105.19 | 5,879,213 | +1.05(+1.01%) |
Jul 18, 2017 | 103.00 | 104.18 | 102.72 | 104.13 | 5,826,771 | +0.95(+0.92%) |
Jul 17, 2017 | 103.56 | 103.81 | 103.11 | 103.19 | 4,035,462 | -0.30(-0.29%) |
Jul 14, 2017 | 102.83 | 103.60 | 102.83 | 103.48 | 4,438,139 | +0.79(+0.77%) |
Jul 13, 2017 | 102.85 | 103.73 | 102.45 | 102.70 | 5,422,232 | -0.09(-0.09%) |
Jul 12, 2017 | 102.75 | 103.05 | 102.06 | 102.78 | 5,283,888 | +0.53(+0.52%) |
Jul 11, 2017 | 102.02 | 102.60 | 101.61 | 102.25 | 4,628,066 | +0.25(+0.24%) |
Jul 10, 2017 | 101.72 | 102.32 | 101.30 | 102.01 | 4,489,888 | +0.27(+0.26%) |
Jul 07, 2017 | 101.93 | 102.14 | 101.15 | 101.74 | 6,124,528 | -0.03(-0.03%) |
Jul 06, 2017 | 103.01 | 103.09 | 101.37 | 101.77 | 8,825,568 | -2.25(-2.16%) |
Jul 05, 2017 | 106.18 | 106.20 | 103.68 | 104.02 | 8,173,641 | -1.80(-1.70%) |
Jul 03, 2017 | 105.13 | 106.96 | 105.13 | 105.82 | 5,483,338 | +1.19(+1.14%) |
Jun 30, 2017 | 104.63 | 104.93 | 103.89 | 104.63 | 5,193,157 | +0.53(+0.51%) |
Jun 29, 2017 | 105.17 | 105.77 | 103.72 | 104.09 | 7,381,460 | -1.13(-1.08%) |
Jun 28, 2017 | 104.40 | 105.90 | 102.92 | 105.23 | 7,996,617 | +1.43(+1.38%) |
Jun 27, 2017 | 103.72 | 104.52 | 103.53 | 103.80 | 5,782,852 | -0.16(-0.15%) |
Jun 26, 2017 | 103.00 | 104.23 | 102.96 | 103.96 | 5,958,025 | +1.19(+1.16%) |
Jun 23, 2017 | 102.24 | 102.98 | 101.59 | 102.77 | 18,429,524 | +0.14(+0.13%) |
Jun 22, 2017 | 103.11 | 103.17 | 102.50 | 102.63 | 6,250,750 | -0.57(-0.55%) |
Jun 21, 2017 | 102.80 | 103.47 | 101.96 | 103.20 | 7,886,124 | +0.85(+0.83%) |
Jun 20, 2017 | 103.46 | 103.69 | 102.22 | 102.35 | 8,017,942 | -1.41(-1.36%) |
Jun 19, 2017 | 103.99 | 104.38 | 103.58 | 103.76 | 6,048,508 | -0.14(-0.13%) |
Jun 16, 2017 | 104.66 | 104.72 | 103.16 | 103.90 | 8,818,135 | -0.46(-0.44%) |
Jun 15, 2017 | 104.32 | 104.54 | 103.62 | 104.36 | 5,392,306 | -0.16(-0.15%) |
Jun 14, 2017 | 105.31 | 105.38 | 104.14 | 104.52 | 4,855,230 | -0.41(-0.39%) |
Jun 13, 2017 | 105.50 | 105.62 | 104.54 | 104.93 | 4,994,872 | -0.47(-0.45%) |
Jun 12, 2017 | 104.01 | 105.56 | 104.27 | 105.40 | 8,174,371 | +1.40(+1.34%) |
Jun 09, 2017 | 102.69 | 104.30 | 102.49 | 104.01 | 9,538,289 | +1.28(+1.25%) |
Jun 08, 2017 | 103.95 | 102.57 | 102.73 | 11,172,293 | -1.58(-1.51%) | |
Jun 07, 2017 | 104.17 | 104.63 | 103.93 | 104.30 | 5,867,351 | +0.41(+0.40%) |
Jun 06, 2017 | 104.55 | 104.57 | 103.01 | 103.89 | 9,738,278 | -1.00(-0.96%) |
Jun 05, 2017 | 105.40 | 105.58 | 104.49 | 104.89 | 6,471,368 | -0.65(-0.62%) |
Jun 02, 2017 | 106.80 | 106.98 | 105.31 | 105.54 | 11,045,672 | -1.01(-0.95%) |
Jun 01, 2017 | 106.08 | 106.56 | 105.53 | 106.56 | 5,999,042 | +0.27(+0.25%) |
May 31, 2017 | 106.74 | 106.99 | 106.00 | 106.29 | 10,118,286 | -0.39(-0.37%) |
May 30, 2017 | 106.83 | 106.94 | 106.30 | 106.68 | 4,887,987 | -0.07(-0.06%) |
May 26, 2017 | 106.06 | 106.83 | 105.84 | 106.75 | 6,333,574 | +1.12(+1.06%) |
May 25, 2017 | 106.48 | 106.48 | 105.14 | 105.63 | 8,154,433 | -0.43(-0.41%) |
May 24, 2017 | 105.51 | 106.18 | 105.30 | 106.06 | 4,473,554 | +0.68(+0.65%) |
May 23, 2017 | 106.03 | 106.15 | 105.28 | 105.38 | 7,659,485 | -0.60(-0.57%) |
May 22, 2017 | 106.00 | 106.55 | 105.77 | 105.98 | 5,572,259 | +0.11(+0.10%) |
May 19, 2017 | 105.13 | 106.21 | 105.07 | 105.88 | 6,434,996 | +0.83(+0.79%) |
May 18, 2017 | 104.36 | 105.67 | 104.36 | 105.05 | 6,632,997 | +0.36(+0.35%) |
May 17, 2017 | 106.33 | 105.00 | 103.62 | 104.69 | 12,961,065 | -1.64(-1.55%) |
May 16, 2017 | 107.46 | 107.56 | 106.17 | 106.33 | 10,198,124 | -1.13(-1.05%) |
May 15, 2017 | 108.05 | 108.40 | 107.45 | 107.46 | 6,334,987 | -0.55(-0.51%) |
May 12, 2017 | 108.12 | 108.21 | 107.60 | 108.01 | 5,146,304 | +0.11(+0.10%) |
May 11, 2017 | 108.06 | 108.32 | 106.84 | 107.91 | 8,145,759 | -0.08(-0.07%) |
May 10, 2017 | 107.33 | 107.98 | 106.48 | 107.98 | 17,323,592 | -2.37(-2.15%) |
May 09, 2017 | 109.84 | 110.43 | 108.66 | 110.36 | 9,469,373 | +0.64(+0.58%) |
May 08, 2017 | 110.67 | 110.67 | 109.30 | 109.72 | 6,071,144 | -0.56(-0.51%) |
May 05, 2017 | 109.79 | 110.44 | 109.22 | 110.28 | 5,962,478 | +0.81(+0.74%) |
May 04, 2017 | 108.89 | 109.60 | 107.39 | 109.47 | 10,856,694 | -0.44(-0.40%) |
May 03, 2017 | 112.29 | 112.35 | 109.48 | 109.91 | 11,698,998 | -2.71(-2.40%) |
May 02, 2017 | 113.11 | 113.23 | 111.94 | 112.62 | 6,707,007 | -0.36(-0.31%) |