Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 127.47 | 129.24 | 126.90 | 126.91 | 1,755,501 | +0.26(+0.20%) |
Apr 27, 2018 | 127.10 | 128.22 | 125.28 | 126.65 | 1,976,373 | -1.68(-1.31%) |
Apr 26, 2018 | 128.69 | 130.61 | 125.24 | 128.34 | 3,788,032 | -1.31(-1.01%) |
Apr 25, 2018 | 130.19 | 130.48 | 128.66 | 129.65 | 1,798,424 | -0.42(-0.32%) |
Apr 24, 2018 | 132.79 | 133.13 | 129.00 | 130.07 | 1,906,614 | -2.09(-1.58%) |
Apr 23, 2018 | 132.77 | 133.06 | 131.34 | 132.16 | 1,668,084 | -0.71(-0.53%) |
Apr 20, 2018 | 132.98 | 133.53 | 131.20 | 132.87 | 1,985,558 | +0.49(+0.37%) |
Apr 19, 2018 | 133.30 | 134.05 | 131.93 | 132.38 | 1,660,714 | -0.59(-0.44%) |
Apr 18, 2018 | 132.75 | 133.52 | 131.76 | 132.96 | 1,275,268 | +0.35(+0.27%) |
Apr 17, 2018 | 132.64 | 134.13 | 132.45 | 132.61 | 1,975,471 | +0.60(+0.45%) |
Apr 16, 2018 | 132.75 | 133.55 | 131.97 | 132.01 | 1,270,227 | +0.48(+0.37%) |
Apr 13, 2018 | 133.11 | 133.17 | 130.63 | 131.53 | 1,274,300 | -0.64(-0.48%) |
Apr 12, 2018 | 130.75 | 133.74 | 130.40 | 132.17 | 2,232,240 | +2.37(+1.83%) |
Apr 11, 2018 | 130.40 | 130.81 | 129.17 | 129.79 | 1,616,682 | -1.88(-1.42%) |
Apr 10, 2018 | 129.60 | 132.46 | 129.53 | 131.67 | 2,457,075 | +3.55(+2.77%) |
Apr 09, 2018 | 127.75 | 130.73 | 127.26 | 128.12 | 1,801,249 | +0.74(+0.58%) |
Apr 06, 2018 | 130.25 | 130.41 | 126.50 | 127.38 | 1,632,315 | -3.81(-2.90%) |
Apr 05, 2018 | 130.31 | 132.07 | 129.39 | 131.18 | 2,248,565 | +2.01(+1.56%) |
Apr 04, 2018 | 127.18 | 129.62 | 126.39 | 129.17 | 1,888,312 | -0.06(-0.05%) |
Apr 03, 2018 | 126.57 | 129.56 | 126.15 | 129.24 | 2,400,428 | +2.31(+1.82%) |
Apr 02, 2018 | 130.08 | 130.08 | 125.08 | 126.93 | 2,230,669 | -3.25(-2.50%) |
Mar 29, 2018 | 130.18 | 130.18 | 130.18 | 0 | +2.33(+1.83%) | |
Mar 28, 2018 | 127.97 | 134.70 | 125.90 | 127.84 | 2,539,375 | -0.13(-0.10%) |
Mar 27, 2018 | 130.20 | 131.88 | 126.85 | 127.97 | 2,280,538 | -2.18(-1.68%) |
Mar 26, 2018 | 128.68 | 130.85 | 128.43 | 130.15 | 2,406,417 | +2.89(+2.27%) |
Mar 23, 2018 | 129.17 | 130.10 | 127.17 | 127.27 | 2,634,472 | -1.64(-1.27%) |
Mar 22, 2018 | 131.59 | 133.21 | 128.58 | 128.91 | 1,941,184 | -3.49(-2.64%) |
Mar 21, 2018 | 132.25 | 134.38 | 131.70 | 132.40 | 1,473,646 | +0.26(+0.20%) |
Mar 20, 2018 | 132.23 | 133.46 | 131.98 | 132.14 | 1,198,124 | +0.51(+0.39%) |
Mar 19, 2018 | 132.86 | 133.26 | 130.46 | 131.63 | 1,716,207 | -1.27(-0.96%) |
Mar 16, 2018 | 133.12 | 134.33 | 131.68 | 132.90 | 9,619,342 | -0.22(-0.16%) |
Mar 15, 2018 | 131.20 | 134.72 | 129.44 | 133.12 | 2,733,839 | +1.96(+1.50%) |
Mar 14, 2018 | 133.32 | 133.60 | 130.70 | 131.15 | 2,801,963 | -1.50(-1.13%) |
Mar 13, 2018 | 136.07 | 136.71 | 132.18 | 132.65 | 2,862,593 | -3.52(-2.58%) |
Mar 12, 2018 | 137.74 | 138.15 | 135.10 | 136.17 | 2,205,112 | -1.80(-1.31%) |
Mar 09, 2018 | 136.63 | 138.20 | 135.87 | 137.97 | 2,421,637 | +2.40(+1.77%) |
Mar 08, 2018 | 135.77 | 136.21 | 134.35 | 135.57 | 1,928,908 | +0.45(+0.33%) |
Mar 07, 2018 | 133.08 | 135.12 | 1,694,383 | -0.81(-0.60%) | ||
Mar 06, 2018 | 135.51 | 136.50 | 133.42 | 135.93 | 2,009,057 | +0.88(+0.65%) |
Mar 05, 2018 | 132.53 | 136.35 | 132.17 | 135.05 | 2,427,826 | +1.79(+1.34%) |
Mar 02, 2018 | 129.49 | 133.36 | 129.49 | 133.26 | 2,002,447 | +3.21(+2.47%) |
Mar 01, 2018 | 133.35 | 133.85 | 129.27 | 130.06 | 1,765,913 | -3.12(-2.35%) |
Feb 28, 2018 | 133.68 | 135.31 | 132.75 | 133.18 | 2,021,128 | -0.42(-0.32%) |
Feb 27, 2018 | 134.05 | 135.87 | 133.45 | 133.60 | 1,975,070 | -0.17(-0.13%) |
Feb 26, 2018 | 133.81 | 131.13 | 133.77 | 1,514,691 | +2.31(+1.76%) | |
Feb 23, 2018 | 129.21 | 131.51 | 129.16 | 131.47 | 1,213,088 | +2.80(+2.17%) |
Feb 22, 2018 | 128.27 | 128.67 | 1,527,263 | -1.00(-0.77%) | ||
Feb 21, 2018 | 130.74 | 132.10 | 129.63 | 129.67 | 1,389,621 | -1.26(-0.96%) |
Feb 20, 2018 | 129.63 | 131.91 | 129.46 | 130.93 | 1,790,846 | +0.78(+0.60%) |
Feb 16, 2018 | 130.15 | 130.15 | 130.15 | 0 | -2.19(-1.65%) | |
Feb 15, 2018 | 130.46 | 132.42 | 130.11 | 132.34 | 1,974,875 | +2.37(+1.83%) |
Feb 14, 2018 | 127.50 | 130.29 | 127.26 | 129.97 | 2,233,424 | +1.59(+1.24%) |
Feb 13, 2018 | 127.44 | 129.18 | 126.77 | 128.37 | 1,543,609 | +0.02(+0.02%) |
Feb 12, 2018 | 126.10 | 129.28 | 126.04 | 128.35 | 2,484,426 | +2.63(+2.09%) |
Feb 09, 2018 | 123.64 | 126.58 | 122.23 | 125.72 | 3,273,479 | +3.05(+2.49%) |
Feb 08, 2018 | 128.44 | 128.94 | 122.58 | 122.67 | 3,398,639 | -5.52(-4.31%) |
Feb 07, 2018 | 127.18 | 129.85 | 125.98 | 128.19 | 3,393,405 | +1.83(+1.45%) |
Feb 06, 2018 | 122.79 | 126.45 | 119.73 | 126.36 | 5,421,827 | +1.06(+0.84%) |
Feb 05, 2018 | 127.43 | 128.88 | 123.56 | 125.30 | 4,578,759 | -2.23(-1.75%) |
Feb 02, 2018 | 128.34 | 130.65 | 127.40 | 127.53 | 3,759,016 | +0.16(+0.13%) |
Feb 01, 2018 | 124.56 | 127.51 | 123.32 | 127.37 | 2,940,853 | +4.35(+3.54%) |
Jan 31, 2018 | 122.56 | 124.49 | 122.56 | 123.02 | 3,677,674 | +0.12(+0.10%) |
Jan 30, 2018 | 122.63 | 123.23 | 122.27 | 122.90 | 1,878,871 | -0.10(-0.08%) |
Jan 29, 2018 | 124.46 | 125.43 | 122.94 | 122.99 | 1,524,311 | -1.37(-1.10%) |
Jan 26, 2018 | 123.88 | 124.67 | 123.20 | 124.36 | 1,411,427 | +0.79(+0.64%) |
Jan 25, 2018 | 124.23 | 124.39 | 122.85 | 123.57 | 1,532,265 | -0.66(-0.53%) |
Jan 24, 2018 | 123.67 | 124.92 | 122.77 | 124.23 | 1,307,677 | +0.59(+0.48%) |
Jan 23, 2018 | 124.80 | 125.05 | 123.30 | 123.63 | 1,051,364 | -0.96(-0.77%) |
Jan 22, 2018 | 124.60 | 123.20 | 124.60 | 1,136,233 | +0.94(+0.76%) | |
Jan 19, 2018 | 122.64 | 123.79 | 122.23 | 123.66 | 1,944,780 | +1.66(+1.36%) |
Jan 18, 2018 | 121.86 | 122.45 | 121.61 | 122.00 | 1,423,468 | +0.61(+0.50%) |
Jan 17, 2018 | 122.83 | 123.42 | 121.24 | 121.39 | 1,833,308 | -0.60(-0.49%) |
Jan 16, 2018 | 123.55 | 124.13 | 121.35 | 121.99 | 1,619,979 | -0.42(-0.35%) |
Jan 12, 2018 | 122.42 | 122.42 | 122.42 | 0 | -0.06(-0.05%) | |
Jan 11, 2018 | 122.70 | 122.91 | 121.44 | 122.48 | 1,317,676 | -0.07(-0.06%) |
Jan 10, 2018 | 121.75 | 122.55 | 1,475,604 | +0.22(+0.18%) | ||
Jan 09, 2018 | 121.43 | 122.76 | 121.29 | 122.34 | 1,178,715 | +0.72(+0.59%) |
Jan 08, 2018 | 120.81 | 122.40 | 120.44 | 121.61 | 1,395,141 | +1.67(+1.39%) |
Jan 05, 2018 | 119.02 | 120.04 | 118.82 | 119.95 | 1,190,218 | +0.78(+0.65%) |
Jan 04, 2018 | 118.86 | 120.50 | 118.32 | 119.17 | 1,935,654 | +1.26(+1.07%) |
Jan 03, 2018 | 115.69 | 118.07 | 115.16 | 117.91 | 1,673,400 | +1.86(+1.60%) |
Jan 02, 2018 | 117.12 | 117.43 | 115.75 | 116.05 | 1,349,589 | -1.01(-0.86%) |
Dec 29, 2017 | 117.06 | 117.06 | 117.06 | 0 | -0.21(-0.18%) | |
Dec 28, 2017 | 117.39 | 117.41 | 116.66 | 117.27 | 1,058,667 | +0.29(+0.25%) |
Dec 27, 2017 | 116.81 | 117.69 | 116.09 | 116.98 | 1,581,504 | +0.41(+0.35%) |
Dec 26, 2017 | 116.33 | 116.85 | 115.72 | 116.57 | 1,974,188 | -0.03(-0.03%) |
Dec 22, 2017 | 118.28 | 118.43 | 116.41 | 116.60 | 1,487,242 | -1.49(-1.26%) |
Dec 21, 2017 | 117.42 | 118.36 | 117.05 | 118.09 | 2,246,462 | +1.13(+0.96%) |
Dec 20, 2017 | 118.00 | 118.11 | 115.93 | 116.96 | 1,946,697 | -0.56(-0.48%) |
Dec 19, 2017 | 118.94 | 119.05 | 117.46 | 117.53 | 1,502,684 | -0.88(-0.74%) |
Dec 18, 2017 | 119.19 | 119.49 | 118.03 | 118.40 | 1,786,837 | +0.16(+0.14%) |
Dec 15, 2017 | 117.94 | 118.81 | 117.40 | 118.24 | 2,863,583 | +0.51(+0.43%) |
Dec 14, 2017 | 119.17 | 119.44 | 117.43 | 117.73 | 2,830,446 | -0.93(-0.79%) |
Dec 13, 2017 | 119.83 | 120.18 | 118.46 | 118.66 | 1,642,903 | -1.11(-0.93%) |
Dec 12, 2017 | 119.41 | 120.26 | 119.12 | 119.77 | 1,695,435 | +0.25(+0.21%) |
Dec 11, 2017 | 119.91 | 120.28 | 119.14 | 119.52 | 1,302,791 | -0.09(-0.07%) |
Dec 08, 2017 | 119.49 | 119.77 | 118.19 | 119.61 | 1,909,319 | +0.59(+0.49%) |
Dec 07, 2017 | 119.36 | 120.13 | 117.63 | 119.02 | 1,903,156 | -0.02(-0.01%) |
Dec 06, 2017 | 118.75 | 119.39 | 116.65 | 119.04 | 1,837,429 | +0.50(+0.42%) |
Dec 05, 2017 | 119.64 | 121.02 | 118.13 | 118.54 | 2,733,296 | -1.01(-0.85%) |
Dec 04, 2017 | 119.62 | 120.04 | 119.28 | 119.55 | 3,138,748 | +2.04(+1.74%) |
Dec 01, 2017 | 118.03 | 118.56 | 115.98 | 117.51 | 3,603,243 | +0.97(+0.84%) |
Nov 30, 2017 | 115.54 | 118.34 | 115.21 | 116.54 | 3,123,420 | +1.33(+1.16%) |
Nov 29, 2017 | 113.66 | 116.34 | 113.59 | 115.20 | 3,282,049 | +2.11(+1.87%) |
Nov 28, 2017 | 111.01 | 113.16 | 110.44 | 113.09 | 1,760,092 | +2.38(+2.15%) |
Nov 27, 2017 | 110.88 | 111.77 | 110.65 | 110.72 | 1,360,351 | +0.16(+0.15%) |
Nov 24, 2017 | 110.89 | 111.40 | 110.38 | 110.55 | 400,720 | -0.01(-0.01%) |
Nov 22, 2017 | 111.67 | 111.67 | 109.50 | 110.56 | 1,335,424 | -0.55(-0.50%) |
Nov 21, 2017 | 111.22 | 112.21 | 110.38 | 111.11 | 1,383,272 | +0.53(+0.48%) |
Nov 20, 2017 | 109.19 | 111.16 | 108.91 | 110.58 | 1,460,247 | +1.88(+1.73%) |
Nov 17, 2017 | 108.77 | 109.20 | 108.35 | 108.70 | 1,186,089 | -0.47(-0.43%) |
Nov 16, 2017 | 109.40 | 109.58 | 108.52 | 109.17 | 950,531 | +0.33(+0.30%) |
Nov 15, 2017 | 108.88 | 110.22 | 108.72 | 108.84 | 1,305,222 | -0.41(-0.38%) |
Nov 14, 2017 | 108.85 | 109.91 | 108.27 | 109.26 | 1,626,391 | +0.04(+0.04%) |
Nov 13, 2017 | 107.33 | 109.38 | 107.16 | 109.22 | 1,465,610 | +1.77(+1.65%) |
Nov 10, 2017 | 107.68 | 108.32 | 107.20 | 107.45 | 962,653 | -0.12(-0.12%) |
Nov 09, 2017 | 107.03 | 107.67 | 106.26 | 107.58 | 980,463 | +0.34(+0.32%) |
Nov 08, 2017 | 107.20 | 107.66 | 107.05 | 107.23 | 1,022,679 | +0.04(+0.04%) |
Nov 07, 2017 | 107.85 | 108.67 | 106.65 | 107.19 | 969,816 | -0.48(-0.44%) |
Nov 06, 2017 | 108.85 | 109.02 | 107.29 | 107.67 | 1,385,761 | -1.48(-1.36%) |
Nov 03, 2017 | 108.74 | 109.94 | 108.64 | 109.15 | 2,207,599 | -0.19(-0.17%) |
Nov 02, 2017 | 106.10 | 109.55 | 105.99 | 109.34 | 1,993,839 | +3.24(+3.06%) |
Nov 01, 2017 | 107.54 | 107.77 | 105.68 | 106.09 | 1,286,507 | -0.80(-0.75%) |
Oct 31, 2017 | 106.15 | 107.25 | 105.88 | 106.90 | 1,522,987 | +0.83(+0.78%) |
Oct 30, 2017 | 106.67 | 107.12 | 106.06 | 106.07 | 1,596,550 | -1.12(-1.05%) |
Oct 27, 2017 | 105.90 | 107.44 | 104.50 | 107.19 | 2,465,702 | +0.74(+0.70%) |
Oct 26, 2017 | 104.89 | 106.76 | 103.47 | 106.45 | 2,287,872 | +2.14(+2.05%) |
Oct 25, 2017 | 104.43 | 104.71 | 103.12 | 104.31 | 2,347,100 | -0.17(-0.16%) |
Oct 24, 2017 | 105.05 | 105.13 | 104.15 | 104.48 | 1,922,325 | -0.42(-0.40%) |
Oct 23, 2017 | 105.21 | 105.47 | 104.71 | 104.90 | 1,333,174 | -0.41(-0.38%) |
Oct 20, 2017 | 105.63 | 105.70 | 104.97 | 105.31 | 1,514,353 | +0.14(+0.13%) |
Oct 19, 2017 | 105.88 | 105.88 | 104.72 | 105.17 | 1,464,120 | -1.11(-1.04%) |
Oct 18, 2017 | 106.27 | 106.57 | 105.61 | 106.27 | 1,285,841 | +0.14(+0.13%) |
Oct 17, 2017 | 107.16 | 107.16 | 106.01 | 106.13 | 1,616,284 | -1.04(-0.97%) |
Oct 16, 2017 | 107.24 | 107.54 | 106.74 | 107.17 | 979,512 | +0.16(+0.15%) |
Oct 13, 2017 | 107.21 | 107.75 | 106.62 | 107.01 | 2,229,484 | -0.31(-0.29%) |
Oct 12, 2017 | 106.92 | 107.47 | 106.41 | 107.32 | 1,241,206 | +0.41(+0.38%) |
Oct 11, 2017 | 106.63 | 107.31 | 106.30 | 106.91 | 1,358,747 | -0.03(-0.03%) |
Oct 10, 2017 | 107.92 | 107.92 | 106.18 | 106.94 | 1,430,559 | -0.59(-0.55%) |
Oct 09, 2017 | 106.79 | 107.85 | 106.27 | 107.54 | 1,044,738 | +0.62(+0.58%) |
Oct 06, 2017 | 107.64 | 107.85 | 105.78 | 106.92 | 2,021,884 | -0.64(-0.59%) |
Oct 05, 2017 | 106.95 | 107.81 | 106.17 | 107.56 | 1,269,079 | +0.89(+0.83%) |
Oct 04, 2017 | 106.78 | 106.99 | 106.29 | 106.67 | 1,296,567 | -0.35(-0.33%) |
Oct 03, 2017 | 106.27 | 107.11 | 105.04 | 107.02 | 1,750,366 | +0.73(+0.68%) |
Oct 02, 2017 | 105.78 | 106.39 | 105.40 | 106.30 | 1,054,884 | +0.56(+0.53%) |
Sep 29, 2017 | 105.88 | 106.19 | 105.34 | 105.74 | 1,374,646 | -0.14(-0.13%) |
Sep 28, 2017 | 104.85 | 106.00 | 104.37 | 105.88 | 1,569,264 | +1.04(+0.99%) |
Sep 27, 2017 | 105.19 | 104.84 | 1,567,067 | +1.12(+1.08%) | ||
Sep 26, 2017 | 104.59 | 104.72 | 103.51 | 103.72 | 1,190,243 | -0.94(-0.90%) |
Sep 25, 2017 | 104.64 | 104.92 | 103.33 | 104.66 | 944,328 | +0.10(+0.10%) |
Sep 22, 2017 | 103.59 | 104.71 | 103.54 | 104.56 | 988,937 | +0.29(+0.28%) |
Sep 21, 2017 | 103.98 | 104.55 | 103.69 | 104.27 | 983,750 | +0.00(+0.00%) |
Sep 20, 2017 | 102.87 | 104.61 | 102.84 | 104.27 | 1,851,990 | +1.55(+1.51%) |
Sep 19, 2017 | 102.49 | 103.57 | 102.30 | 102.72 | 2,098,960 | +0.40(+0.39%) |
Sep 18, 2017 | 101.98 | 102.83 | 101.59 | 102.32 | 1,918,439 | +0.01(+0.01%) |
Sep 15, 2017 | 102.85 | 103.13 | 102.03 | 102.31 | 2,143,732 | -0.65(-0.63%) |
Sep 14, 2017 | 102.23 | 103.00 | 101.95 | 102.96 | 2,042,779 | +0.97(+0.96%) |
Sep 13, 2017 | 101.38 | 102.00 | 101.08 | 101.99 | 1,329,909 | +0.63(+0.62%) |
Sep 12, 2017 | 100.51 | 101.43 | 100.23 | 101.36 | 1,020,509 | +0.98(+0.98%) |
Sep 11, 2017 | 100.62 | 101.11 | 100.15 | 100.37 | 1,355,838 | +0.59(+0.59%) |
Sep 08, 2017 | 98.08 | 100.60 | 97.82 | 99.78 | 1,327,924 | +1.79(+1.83%) |
Sep 07, 2017 | 99.77 | 100.22 | 97.35 | 97.99 | 1,452,259 | -1.57(-1.58%) |
Sep 06, 2017 | 97.56 | 100.25 | 97.28 | 99.56 | 2,433,798 | +2.29(+2.36%) |
Sep 05, 2017 | 97.88 | 96.53 | 97.27 | 1,987,227 | -0.61(-0.63%) | |
Sep 01, 2017 | 97.40 | 98.13 | 97.37 | 97.88 | 1,087,260 | +0.35(+0.36%) |
Aug 31, 2017 | 98.16 | 98.16 | 97.49 | 97.53 | 1,334,647 | -0.20(-0.21%) |
Aug 30, 2017 | 98.01 | 98.45 | 97.64 | 97.73 | 1,550,800 | -0.25(-0.25%) |
Aug 29, 2017 | 97.89 | 98.15 | 97.38 | 97.98 | 1,232,944 | -0.43(-0.43%) |
Aug 28, 2017 | 98.95 | 99.06 | 98.08 | 98.41 | 863,901 | -0.13(-0.13%) |
Aug 25, 2017 | 97.91 | 99.01 | 97.73 | 98.54 | 2,036,485 | +0.91(+0.94%) |
Aug 24, 2017 | 97.74 | 98.17 | 97.42 | 97.63 | 1,710,968 | -0.02(-0.02%) |
Aug 23, 2017 | 97.65 | 98.12 | 97.27 | 97.65 | 1,934,195 | -0.33(-0.33%) |
Aug 22, 2017 | 97.36 | 98.23 | 97.00 | 97.97 | 1,467,228 | +0.85(+0.87%) |
Aug 21, 2017 | 97.18 | 97.43 | 96.04 | 97.13 | 940,141 | -0.09(-0.09%) |
Aug 18, 2017 | 96.85 | 97.83 | 96.68 | 97.21 | 1,352,115 | +0.02(+0.02%) |
Aug 17, 2017 | 98.02 | 98.32 | 97.10 | 97.19 | 1,301,116 | -0.67(-0.68%) |
Aug 16, 2017 | 97.95 | 98.73 | 97.73 | 97.86 | 1,154,527 | +0.23(+0.24%) |
Aug 15, 2017 | 97.08 | 98.02 | 96.70 | 97.63 | 1,351,279 | +0.96(+0.99%) |
Aug 14, 2017 | 96.14 | 96.90 | 95.92 | 96.66 | 936,727 | +1.10(+1.15%) |
Aug 11, 2017 | 96.90 | 96.91 | 95.40 | 95.56 | 839,440 | -0.72(-0.75%) |
Aug 10, 2017 | 97.46 | 97.46 | 96.19 | 96.28 | 1,387,512 | -1.55(-1.58%) |
Aug 09, 2017 | 96.38 | 98.02 | 96.14 | 97.83 | 1,827,080 | +1.11(+1.15%) |
Aug 08, 2017 | 96.74 | 97.32 | 96.50 | 96.73 | 1,001,276 | -0.16(-0.17%) |
Aug 07, 2017 | 97.81 | 98.30 | 96.85 | 96.89 | 1,262,972 | -0.67(-0.68%) |
Aug 04, 2017 | 97.73 | 96.69 | 97.56 | 1,577,258 | +0.65(+0.67%) | |
Aug 03, 2017 | 96.40 | 97.05 | 96.14 | 96.90 | 1,754,860 | +0.64(+0.67%) |
Aug 02, 2017 | 95.58 | 96.32 | 95.51 | 96.26 | 1,717,284 | +0.29(+0.30%) |
Aug 01, 2017 | 95.87 | 96.18 | 93.31 | 95.97 | 2,453,858 | +0.91(+0.95%) |
Jul 31, 2017 | 94.42 | 95.46 | 94.10 | 95.07 | 2,110,215 | +1.04(+1.10%) |
Jul 28, 2017 | 94.00 | 94.42 | 93.44 | 94.03 | 1,807,848 | -0.06(-0.07%) |
Jul 27, 2017 | 94.46 | 94.82 | 93.44 | 94.09 | 1,740,737 | -0.36(-0.39%) |
Jul 26, 2017 | 94.39 | 95.46 | 94.14 | 94.45 | 1,732,329 | -0.05(-0.05%) |
Jul 25, 2017 | 94.07 | 94.78 | 93.60 | 94.50 | 1,701,471 | +1.14(+1.22%) |
Jul 24, 2017 | 93.73 | 93.90 | 93.14 | 93.36 | 1,474,277 | -0.45(-0.48%) |
Jul 21, 2017 | 93.42 | 94.87 | 93.42 | 93.81 | 2,126,835 | +0.34(+0.37%) |
Jul 20, 2017 | 93.18 | 93.66 | 92.51 | 93.47 | 1,669,136 | +0.30(+0.32%) |
Jul 19, 2017 | 93.64 | 93.79 | 92.93 | 93.17 | 2,103,077 | -0.30(-0.32%) |
Jul 18, 2017 | 93.09 | 93.71 | 92.70 | 93.47 | 1,180,485 | -0.06(-0.07%) |
Jul 17, 2017 | 93.42 | 94.14 | 93.34 | 93.53 | 2,738,916 | +0.05(+0.06%) |
Jul 14, 2017 | 95.14 | 95.14 | 93.04 | 93.48 | 3,302,178 | -2.19(-2.29%) |
Jul 13, 2017 | 95.73 | 96.14 | 95.58 | 95.66 | 2,025,440 | +0.00(+0.00%) |
Jul 12, 2017 | 96.02 | 96.28 | 95.43 | 95.66 | 1,577,875 | +0.18(+0.19%) |
Jul 11, 2017 | 96.22 | 96.66 | 95.34 | 95.49 | 1,214,402 | -0.74(-0.77%) |
Jul 10, 2017 | 96.52 | 97.01 | 96.18 | 96.22 | 1,236,767 | -0.56(-0.58%) |
Jul 07, 2017 | 96.44 | 97.08 | 95.28 | 96.78 | 1,484,053 | +0.88(+0.92%) |
Jul 06, 2017 | 97.65 | 98.13 | 95.88 | 95.90 | 1,840,267 | -1.75(-1.79%) |
Jul 05, 2017 | 97.84 | 98.14 | 96.97 | 97.65 | 1,322,834 | -0.27(-0.28%) |
Jul 03, 2017 | 97.17 | 98.73 | 97.17 | 97.92 | 788,653 | +0.82(+0.85%) |
Jun 30, 2017 | 97.41 | 96.70 | 97.10 | 1,359,188 | +0.16(+0.16%) | |
Jun 29, 2017 | 99.01 | 99.21 | 96.42 | 96.94 | 1,427,294 | -1.34(-1.36%) |
Jun 28, 2017 | 97.17 | 98.54 | 96.95 | 98.28 | 1,276,110 | +1.67(+1.73%) |
Jun 27, 2017 | 96.12 | 96.90 | 95.65 | 96.62 | 1,558,567 | +0.75(+0.78%) |
Jun 26, 2017 | 96.27 | 96.61 | 95.44 | 95.87 | 1,116,886 | -0.36(-0.38%) |
Jun 23, 2017 | 96.43 | 96.74 | 96.01 | 96.23 | 1,400,196 | +0.05(+0.05%) |
Jun 22, 2017 | 96.52 | 96.80 | 96.04 | 96.18 | 1,124,047 | -0.65(-0.67%) |
Jun 21, 2017 | 98.24 | 98.24 | 96.51 | 96.83 | 2,057,296 | -0.91(-0.93%) |
Jun 20, 2017 | 98.81 | 98.81 | 97.52 | 97.74 | 1,716,450 | -1.06(-1.08%) |
Jun 19, 2017 | 97.85 | 99.04 | 97.85 | 98.80 | 1,025,698 | +0.98(+1.00%) |
Jun 16, 2017 | 98.14 | 98.59 | 95.67 | 97.83 | 2,044,691 | -0.47(-0.47%) |
Jun 15, 2017 | 98.08 | 98.39 | 97.80 | 98.29 | 1,782,078 | -0.42(-0.42%) |
Jun 14, 2017 | 97.34 | 98.97 | 97.00 | 98.71 | 2,047,617 | +0.97(+0.99%) |
Jun 13, 2017 | 97.53 | 98.04 | 97.36 | 97.74 | 2,865,440 | +0.37(+0.38%) |
Jun 12, 2017 | 96.46 | 97.64 | 96.42 | 97.37 | 3,023,475 | +0.93(+0.96%) |
Jun 09, 2017 | 94.53 | 96.48 | 94.28 | 96.44 | 2,351,596 | +1.63(+1.72%) |
Jun 08, 2017 | 93.01 | 94.95 | 92.77 | 94.81 | 2,633,464 | +2.23(+2.41%) |
Jun 07, 2017 | 90.52 | 93.02 | 90.52 | 92.58 | 1,963,950 | +2.21(+2.45%) |
Jun 06, 2017 | 90.99 | 91.07 | 90.06 | 90.37 | 1,414,188 | -0.75(-0.82%) |
Jun 05, 2017 | 89.91 | 91.43 | 89.91 | 91.12 | 1,503,572 | +0.97(+1.08%) |
Jun 02, 2017 | 90.68 | 91.01 | 89.91 | 90.15 | 1,453,342 | -0.69(-0.76%) |
Jun 01, 2017 | 90.61 | 90.83 | 90.05 | 90.83 | 1,399,073 | +0.41(+0.45%) |
May 31, 2017 | 90.35 | 89.85 | 90.42 | 1,788,828 | +0.07(+0.08%) | |
May 30, 2017 | 90.52 | 90.82 | 89.94 | 90.35 | 1,207,065 | -0.60(-0.66%) |
May 26, 2017 | 91.11 | 91.31 | 90.63 | 90.95 | 935,304 | -0.07(-0.08%) |
May 25, 2017 | 90.75 | 91.27 | 90.44 | 91.02 | 1,493,823 | +0.23(+0.25%) |
May 24, 2017 | 91.15 | 91.29 | 90.53 | 90.79 | 1,265,934 | -0.33(-0.36%) |
May 23, 2017 | 90.20 | 91.34 | 89.70 | 91.12 | 1,330,949 | +0.99(+1.10%) |
May 22, 2017 | 90.48 | 90.57 | 89.74 | 90.13 | 1,631,359 | +0.06(+0.07%) |
May 19, 2017 | 89.50 | 90.20 | 88.99 | 90.07 | 3,517,198 | +0.82(+0.92%) |
May 18, 2017 | 88.97 | 89.74 | 88.84 | 89.24 | 1,929,619 | +0.49(+0.56%) |
May 17, 2017 | 89.28 | 89.62 | 88.56 | 88.75 | 2,050,408 | -1.20(-1.34%) |
May 16, 2017 | 90.39 | 90.72 | 89.88 | 89.95 | 1,538,418 | -0.44(-0.49%) |
May 15, 2017 | 89.67 | 90.95 | 89.62 | 90.39 | 2,035,136 | +0.83(+0.93%) |
May 12, 2017 | 89.87 | 90.18 | 89.49 | 89.56 | 1,479,351 | -0.48(-0.53%) |
May 11, 2017 | 90.01 | 90.33 | 88.93 | 90.04 | 1,487,727 | -0.20(-0.22%) |
May 10, 2017 | 90.58 | 90.78 | 89.56 | 90.24 | 1,555,381 | -0.45(-0.50%) |
May 09, 2017 | 90.07 | 91.19 | 89.85 | 90.69 | 2,201,717 | +0.42(+0.46%) |
May 08, 2017 | 91.36 | 91.69 | 89.95 | 90.28 | 2,300,080 | -1.28(-1.40%) |
May 05, 2017 | 91.77 | 91.77 | 90.82 | 91.56 | 1,674,613 | +0.09(+0.10%) |
May 04, 2017 | 91.63 | 91.88 | 90.81 | 91.46 | 2,240,522 | +0.47(+0.52%) |
May 03, 2017 | 90.44 | 91.73 | 90.15 | 90.99 | 2,367,841 | +0.59(+0.66%) |
May 02, 2017 | 90.01 | 90.67 | 89.80 | 90.40 | 1,581,976 | +0.48(+0.53%) |