Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 100.38 | 100.59 | 99.24 | 99.30 | 79,118 | -0.91(-0.90%) |
Apr 27, 2018 | 99.71 | 100.50 | 99.71 | 100.21 | 126,550 | +0.39(+0.39%) |
Apr 26, 2018 | 99.34 | 100.00 | 98.94 | 99.82 | 23,635 | +0.84(+0.85%) |
Apr 25, 2018 | 98.84 | 99.29 | 98.73 | 98.98 | 142,590 | -0.17(-0.17%) |
Apr 24, 2018 | 100.17 | 100.17 | 98.53 | 99.15 | 24,815 | -0.79(-0.79%) |
Apr 23, 2018 | 99.92 | 100.11 | 99.56 | 99.94 | 29,943 | +0.08(+0.08%) |
Apr 20, 2018 | 101.39 | 101.39 | 99.73 | 99.86 | 35,452 | -1.69(-1.66%) |
Apr 19, 2018 | 103.38 | 103.38 | 101.11 | 101.55 | 40,531 | -3.03(-2.90%) |
Apr 18, 2018 | 105.34 | 105.39 | 104.52 | 104.58 | 11,271 | -0.81(-0.77%) |
Apr 17, 2018 | 105.38 | 105.73 | 105.14 | 105.39 | 13,005 | +0.30(+0.28%) |
Apr 16, 2018 | 104.68 | 105.40 | 104.50 | 105.09 | 13,299 | +0.73(+0.70%) |
Apr 13, 2018 | 104.61 | 104.61 | 104.11 | 104.36 | 10,582 | +0.21(+0.20%) |
Apr 12, 2018 | 104.67 | 104.77 | 104.08 | 104.15 | 17,274 | -0.11(-0.11%) |
Apr 11, 2018 | 104.41 | 104.67 | 104.19 | 104.27 | 14,458 | -0.35(-0.33%) |
Apr 10, 2018 | 104.71 | 104.94 | 104.02 | 104.61 | 24,376 | +0.86(+0.83%) |
Apr 09, 2018 | 104.39 | 104.90 | 103.75 | 103.75 | 110,189 | -0.13(-0.13%) |
Apr 06, 2018 | 104.80 | 105.34 | 103.27 | 103.88 | 31,109 | -1.41(-1.34%) |
Apr 05, 2018 | 104.85 | 105.52 | 104.76 | 105.29 | 9,998 | +0.76(+0.72%) |
Apr 04, 2018 | 101.55 | 104.71 | 101.55 | 104.54 | 19,903 | +1.86(+1.81%) |
Apr 03, 2018 | 101.62 | 102.90 | 101.40 | 102.67 | 32,739 | +1.71(+1.69%) |
Apr 02, 2018 | 103.13 | 103.13 | 100.39 | 100.97 | 77,549 | -2.55(-2.46%) |
Mar 29, 2018 | 103.52 | 103.52 | 103.52 | 0 | +1.15(+1.12%) | |
Mar 28, 2018 | 101.72 | 102.77 | 101.72 | 102.37 | 32,588 | +0.65(+0.64%) |
Mar 27, 2018 | 102.27 | 102.92 | 101.23 | 101.72 | 41,725 | -0.37(-0.36%) |
Mar 26, 2018 | 101.58 | 102.08 | 100.98 | 102.08 | 15,539 | +1.60(+1.59%) |
Mar 23, 2018 | 102.21 | 102.61 | 100.43 | 100.48 | 47,662 | -1.46(-1.44%) |
Mar 22, 2018 | 102.85 | 103.35 | 101.86 | 101.94 | 25,264 | -1.51(-1.46%) |
Mar 21, 2018 | 103.88 | 104.27 | 103.11 | 103.45 | 22,331 | -0.75(-0.71%) |
Mar 20, 2018 | 104.60 | 104.93 | 104.07 | 104.20 | 12,703 | -0.39(-0.37%) |
Mar 19, 2018 | 105.28 | 105.38 | 104.02 | 104.59 | 96,869 | -0.92(-0.87%) |
Mar 16, 2018 | 105.67 | 105.90 | 105.50 | 105.50 | 14,273 | +0.00(+0.00%) |
Mar 15, 2018 | 106.10 | 106.21 | 105.37 | 105.50 | 82,490 | -0.60(-0.57%) |
Mar 14, 2018 | 107.12 | 107.23 | 106.03 | 106.10 | 16,452 | -1.04(-0.97%) |
Mar 13, 2018 | 107.64 | 107.89 | 107.14 | 107.14 | 15,093 | -0.26(-0.24%) |
Mar 12, 2018 | 107.44 | 107.90 | 107.11 | 107.40 | 8,429 | +0.16(+0.15%) |
Mar 09, 2018 | 106.61 | 107.25 | 106.61 | 107.25 | 11,026 | +0.64(+0.60%) |
Mar 08, 2018 | 105.73 | 106.60 | 105.73 | 106.60 | 17,074 | +1.11(+1.05%) |
Mar 07, 2018 | 105.56 | 104.94 | 105.50 | 9,480 | -0.64(-0.60%) | |
Mar 06, 2018 | 105.95 | 106.14 | 105.31 | 106.14 | 19,783 | +0.35(+0.33%) |
Mar 05, 2018 | 104.45 | 105.81 | 104.45 | 105.79 | 53,813 | +0.82(+0.78%) |
Mar 02, 2018 | 103.31 | 105.06 | 103.31 | 104.97 | 102,038 | +1.03(+0.99%) |
Mar 01, 2018 | 104.72 | 105.22 | 103.24 | 103.94 | 48,435 | -0.70(-0.67%) |
Feb 28, 2018 | 106.32 | 106.32 | 104.64 | 104.64 | 18,357 | -1.52(-1.43%) |
Feb 27, 2018 | 107.63 | 107.74 | 106.15 | 106.15 | 11,374 | -1.46(-1.36%) |
Feb 26, 2018 | 107.06 | 107.69 | 106.75 | 107.62 | 87,414 | +0.96(+0.90%) |
Feb 23, 2018 | 105.82 | 106.66 | 105.82 | 106.66 | 6,869 | +1.01(+0.96%) |
Feb 22, 2018 | 105.46 | 105.64 | 14,487 | +0.19(+0.18%) | ||
Feb 21, 2018 | 106.36 | 107.06 | 105.45 | 105.45 | 14,921 | -0.84(-0.79%) |
Feb 20, 2018 | 107.03 | 107.03 | 106.16 | 106.29 | 14,607 | -1.38(-1.28%) |
Feb 16, 2018 | 107.67 | 107.67 | 107.67 | 0 | -0.08(-0.07%) | |
Feb 15, 2018 | 106.88 | 107.75 | 106.33 | 107.75 | 158,480 | +1.34(+1.26%) |
Feb 14, 2018 | 105.34 | 106.52 | 104.98 | 106.41 | 25,128 | +0.44(+0.41%) |
Feb 13, 2018 | 105.47 | 106.08 | 105.32 | 105.97 | 16,338 | +0.07(+0.07%) |
Feb 12, 2018 | 105.16 | 106.39 | 105.00 | 105.90 | 44,882 | +1.44(+1.38%) |
Feb 09, 2018 | 104.69 | 105.11 | 102.15 | 104.46 | 68,879 | +0.43(+0.42%) |
Feb 08, 2018 | 107.01 | 107.01 | 104.03 | 104.03 | 40,051 | -2.95(-2.76%) |
Feb 07, 2018 | 106.86 | 108.57 | 106.86 | 106.98 | 32,045 | -0.03(-0.02%) |
Feb 06, 2018 | 103.79 | 107.14 | 103.11 | 107.01 | 87,963 | +0.09(+0.09%) |
Feb 05, 2018 | 108.73 | 109.08 | 105.75 | 106.92 | 35,585 | -2.22(-2.03%) |
Feb 02, 2018 | 111.13 | 111.13 | 109.13 | 109.13 | 30,245 | -2.07(-1.86%) |
Feb 01, 2018 | 111.24 | 111.70 | 111.02 | 111.20 | 76,541 | -0.64(-0.57%) |
Jan 31, 2018 | 112.24 | 112.26 | 111.38 | 111.84 | 102,935 | +0.17(+0.15%) |
Jan 30, 2018 | 111.58 | 112.07 | 111.58 | 111.67 | 18,076 | -0.40(-0.36%) |
Jan 29, 2018 | 112.93 | 112.93 | 112.07 | 112.07 | 23,981 | -0.82(-0.73%) |
Jan 26, 2018 | 112.27 | 112.91 | 112.27 | 112.89 | 18,072 | +0.61(+0.55%) |
Jan 25, 2018 | 113.20 | 113.20 | 111.97 | 112.28 | 27,351 | -0.88(-0.77%) |
Jan 24, 2018 | 113.22 | 113.40 | 112.98 | 113.15 | 17,822 | +0.10(+0.08%) |
Jan 23, 2018 | 112.98 | 113.10 | 112.76 | 113.06 | 11,014 | -0.02(-0.02%) |
Jan 22, 2018 | 112.52 | 113.08 | 112.52 | 113.07 | 7,279 | +0.42(+0.38%) |
Jan 19, 2018 | 111.54 | 112.65 | 111.54 | 112.65 | 23,519 | +1.46(+1.32%) |
Jan 18, 2018 | 111.56 | 111.56 | 111.07 | 111.19 | 25,501 | -0.42(-0.38%) |
Jan 17, 2018 | 110.75 | 112.02 | 110.75 | 111.61 | 19,770 | +1.09(+0.98%) |
Jan 16, 2018 | 111.07 | 111.44 | 110.42 | 110.52 | 34,510 | -0.14(-0.12%) |
Jan 12, 2018 | 110.66 | 110.66 | 110.66 | 0 | +0.09(+0.08%) | |
Jan 11, 2018 | 110.62 | 110.69 | 110.43 | 110.57 | 30,716 | +0.21(+0.19%) |
Jan 10, 2018 | 110.70 | 110.70 | 110.03 | 110.36 | 54,411 | -0.60(-0.54%) |
Jan 09, 2018 | 111.17 | 111.34 | 110.95 | 110.96 | 12,177 | -0.15(-0.13%) |
Jan 08, 2018 | 110.57 | 111.21 | 110.57 | 111.11 | 28,345 | +0.49(+0.44%) |
Jan 05, 2018 | 110.36 | 110.65 | 110.25 | 110.62 | 31,032 | +0.40(+0.36%) |
Jan 04, 2018 | 109.81 | 110.47 | 109.81 | 110.22 | 21,559 | +0.55(+0.50%) |
Jan 03, 2018 | 109.71 | 109.90 | 109.56 | 109.67 | 11,606 | +0.06(+0.05%) |
Jan 02, 2018 | 109.95 | 109.95 | 109.54 | 109.61 | 31,275 | -0.16(-0.14%) |
Dec 29, 2017 | 109.77 | 109.77 | 109.77 | 0 | -0.15(-0.13%) | |
Dec 28, 2017 | 110.02 | 110.02 | 109.66 | 109.91 | 14,511 | +0.06(+0.05%) |
Dec 27, 2017 | 110.10 | 110.28 | 109.85 | 109.85 | 7,473 | -0.16(-0.15%) |
Dec 26, 2017 | 109.77 | 110.18 | 109.77 | 110.02 | 30,223 | +0.11(+0.10%) |
Dec 22, 2017 | 109.83 | 110.04 | 109.83 | 109.90 | 16,362 | -0.09(-0.09%) |
Dec 21, 2017 | 109.97 | 110.30 | 109.88 | 110.00 | 32,020 | +0.13(+0.12%) |
Dec 20, 2017 | 110.22 | 110.22 | 109.44 | 109.87 | 30,247 | -0.26(-0.24%) |
Dec 19, 2017 | 110.32 | 110.54 | 110.13 | 110.13 | 20,620 | +0.07(+0.06%) |
Dec 18, 2017 | 110.25 | 110.68 | 110.03 | 110.06 | 8,707 | +0.23(+0.20%) |
Dec 15, 2017 | 109.26 | 109.90 | 109.26 | 109.84 | 241,464 | +1.01(+0.93%) |
Dec 14, 2017 | 109.16 | 109.29 | 108.83 | 108.83 | 25,482 | -0.29(-0.27%) |
Dec 13, 2017 | 108.69 | 109.41 | 108.69 | 109.12 | 30,553 | +0.55(+0.51%) |
Dec 12, 2017 | 108.55 | 108.94 | 108.40 | 108.57 | 22,399 | +0.09(+0.08%) |
Dec 11, 2017 | 108.34 | 108.48 | 108.05 | 108.48 | 21,697 | +0.09(+0.09%) |
Dec 08, 2017 | 108.40 | 108.40 | 107.99 | 108.39 | 18,091 | +0.23(+0.22%) |
Dec 07, 2017 | 108.42 | 108.66 | 108.14 | 108.16 | 25,274 | -0.41(-0.38%) |
Dec 06, 2017 | 108.23 | 108.71 | 108.23 | 108.57 | 48,372 | +0.37(+0.34%) |
Dec 05, 2017 | 108.35 | 108.43 | 108.05 | 108.20 | 118,151 | -0.30(-0.28%) |
Dec 04, 2017 | 108.15 | 108.15 | 108.15 | 108.50 | 32,923 | +0.74(+0.69%) |
Dec 01, 2017 | 107.46 | 107.77 | 106.41 | 107.76 | 38,449 | +0.20(+0.19%) |
Nov 30, 2017 | 107.21 | 107.94 | 107.06 | 107.56 | 39,210 | +0.46(+0.43%) |
Nov 29, 2017 | 106.90 | 107.30 | 106.90 | 107.11 | 25,268 | +0.25(+0.23%) |
Nov 28, 2017 | 106.15 | 106.89 | 106.15 | 106.86 | 42,975 | +0.86(+0.81%) |
Nov 27, 2017 | 105.86 | 106.10 | 105.83 | 105.99 | 5,501 | +0.04(+0.04%) |
Nov 24, 2017 | 105.95 | 105.99 | 105.85 | 105.95 | 2,763 | +0.16(+0.15%) |
Nov 22, 2017 | 105.97 | 106.03 | 105.59 | 105.79 | 15,373 | -0.09(-0.09%) |
Nov 21, 2017 | 105.73 | 106.22 | 105.69 | 105.88 | 79,623 | +0.35(+0.33%) |
Nov 20, 2017 | 105.36 | 105.77 | 105.36 | 105.53 | 113,829 | +0.19(+0.18%) |
Nov 17, 2017 | 105.19 | 105.41 | 105.19 | 105.34 | 13,569 | +0.05(+0.05%) |
Nov 16, 2017 | 104.90 | 105.61 | 104.90 | 105.29 | 54,612 | +0.85(+0.82%) |
Nov 15, 2017 | 104.89 | 104.89 | 104.39 | 104.43 | 14,628 | -0.83(-0.79%) |
Nov 14, 2017 | 104.67 | 105.32 | 104.67 | 105.26 | 12,024 | +0.34(+0.33%) |
Nov 13, 2017 | 104.14 | 104.95 | 104.14 | 104.92 | 68,408 | +0.75(+0.72%) |
Nov 10, 2017 | 103.30 | 104.27 | 103.30 | 104.17 | 70,437 | +0.62(+0.60%) |
Nov 09, 2017 | 103.23 | 103.59 | 103.05 | 103.55 | 51,062 | -0.11(-0.11%) |
Nov 08, 2017 | 102.95 | 103.67 | 102.95 | 103.66 | 14,431 | +1.00(+0.97%) |
Nov 07, 2017 | 102.20 | 102.68 | 102.09 | 102.66 | 37,277 | +0.46(+0.45%) |
Nov 06, 2017 | 102.86 | 102.86 | 102.17 | 102.20 | 23,372 | -0.61(-0.60%) |
Nov 03, 2017 | 103.10 | 103.18 | 102.78 | 102.81 | 12,576 | -0.27(-0.26%) |
Nov 02, 2017 | 103.69 | 103.69 | 102.76 | 103.08 | 9,548 | -0.95(-0.91%) |
Nov 01, 2017 | 104.41 | 104.41 | 104.03 | 104.03 | 15,920 | -0.02(-0.02%) |
Oct 31, 2017 | 103.70 | 104.17 | 103.70 | 104.05 | 9,129 | +0.70(+0.68%) |
Oct 30, 2017 | 103.65 | 104.00 | 103.26 | 103.35 | 21,028 | -0.84(-0.81%) |
Oct 27, 2017 | 104.41 | 104.41 | 103.86 | 104.19 | 21,885 | -0.52(-0.49%) |
Oct 26, 2017 | 104.39 | 104.96 | 104.39 | 104.71 | 8,819 | +0.63(+0.60%) |
Oct 25, 2017 | 104.58 | 104.58 | 103.61 | 104.08 | 11,945 | -0.59(-0.57%) |
Oct 24, 2017 | 104.80 | 104.80 | 104.53 | 104.67 | 9,104 | +0.02(+0.02%) |
Oct 23, 2017 | 105.13 | 105.30 | 104.60 | 104.66 | 11,359 | -0.32(-0.30%) |
Oct 20, 2017 | 105.22 | 105.22 | 104.83 | 104.98 | 7,871 | -0.01(-0.01%) |
Oct 19, 2017 | 104.97 | 105.02 | 104.52 | 104.98 | 10,994 | -0.60(-0.57%) |
Oct 18, 2017 | 105.77 | 105.77 | 105.49 | 105.59 | 14,360 | -0.09(-0.08%) |
Oct 17, 2017 | 105.97 | 105.97 | 105.54 | 105.67 | 22,713 | -0.38(-0.36%) |
Oct 16, 2017 | 105.89 | 106.09 | 105.81 | 106.05 | 50,478 | +0.17(+0.16%) |
Oct 13, 2017 | 105.85 | 106.04 | 105.85 | 105.88 | 6,857 | +0.27(+0.25%) |
Oct 12, 2017 | 105.19 | 105.71 | 105.15 | 105.61 | 147,888 | +0.22(+0.21%) |
Oct 11, 2017 | 105.26 | 105.41 | 105.26 | 105.39 | 8,613 | +0.12(+0.11%) |
Oct 10, 2017 | 104.97 | 105.30 | 104.82 | 105.27 | 8,652 | +0.65(+0.62%) |
Oct 09, 2017 | 105.04 | 105.06 | 104.62 | 104.62 | 11,554 | -0.36(-0.34%) |
Oct 06, 2017 | 104.92 | 105.02 | 104.85 | 104.98 | 15,140 | -0.17(-0.16%) |
Oct 05, 2017 | 105.20 | 105.37 | 105.07 | 105.15 | 9,113 | +0.19(+0.19%) |
Oct 04, 2017 | 104.32 | 105.15 | 104.20 | 104.96 | 25,804 | +0.59(+0.56%) |
Oct 03, 2017 | 104.42 | 104.47 | 104.19 | 104.37 | 22,438 | +0.20(+0.20%) |
Oct 02, 2017 | 104.16 | 104.52 | 104.08 | 104.17 | 41,394 | +0.14(+0.13%) |
Sep 29, 2017 | 103.56 | 104.30 | 103.56 | 104.03 | 626,613 | +0.06(+0.06%) |
Sep 28, 2017 | 103.79 | 104.03 | 103.79 | 103.97 | 9,688 | +0.23(+0.23%) |
Sep 27, 2017 | 104.30 | 104.30 | 103.30 | 103.73 | 150,916 | -0.57(-0.55%) |
Sep 26, 2017 | 104.27 | 104.47 | 104.26 | 104.30 | 138,704 | +0.36(+0.35%) |
Sep 25, 2017 | 103.80 | 104.14 | 103.79 | 103.94 | 26,663 | +0.27(+0.27%) |
Sep 22, 2017 | 103.74 | 104.00 | 103.63 | 103.67 | 55,798 | -0.16(-0.16%) |
Sep 21, 2017 | 104.58 | 104.58 | 103.74 | 103.83 | 16,727 | -0.75(-0.71%) |
Sep 20, 2017 | 105.09 | 105.11 | 104.13 | 104.58 | 34,057 | -0.60(-0.57%) |
Sep 19, 2017 | 105.34 | 105.34 | 105.04 | 105.18 | 18,220 | -0.25(-0.24%) |
Sep 18, 2017 | 105.52 | 105.55 | 105.17 | 105.42 | 9,401 | +0.06(+0.06%) |
Sep 15, 2017 | 105.06 | 105.36 | 105.06 | 105.36 | 25,856 | +0.19(+0.18%) |
Sep 14, 2017 | 105.07 | 105.18 | 104.83 | 105.18 | 9,449 | +0.12(+0.11%) |
Sep 13, 2017 | 105.12 | 105.27 | 105.05 | 105.06 | 28,121 | -0.06(-0.06%) |
Sep 12, 2017 | 105.16 | 105.19 | 104.99 | 105.12 | 8,958 | +0.01(+0.01%) |
Sep 11, 2017 | 104.39 | 105.14 | 104.39 | 105.11 | 15,327 | +0.91(+0.87%) |
Sep 08, 2017 | 104.19 | 104.30 | 103.94 | 104.20 | 70,753 | -0.18(-0.17%) |
Sep 07, 2017 | 104.38 | 104.43 | 104.09 | 104.38 | 12,927 | +0.09(+0.09%) |
Sep 06, 2017 | 104.23 | 104.42 | 104.03 | 104.28 | 41,844 | +0.18(+0.17%) |
Sep 05, 2017 | 104.16 | 104.20 | 103.53 | 104.10 | 18,350 | -0.29(-0.28%) |
Sep 01, 2017 | 103.99 | 104.39 | 103.99 | 104.39 | 15,399 | +0.64(+0.62%) |
Aug 31, 2017 | 103.53 | 103.85 | 103.53 | 103.75 | 8,218 | +0.29(+0.28%) |
Aug 30, 2017 | 103.21 | 103.52 | 103.16 | 103.46 | 52,776 | +0.21(+0.20%) |
Aug 29, 2017 | 102.79 | 103.30 | 102.79 | 103.25 | 13,602 | +0.08(+0.07%) |
Aug 28, 2017 | 103.47 | 103.55 | 102.88 | 103.18 | 56,956 | -0.20(-0.19%) |
Aug 25, 2017 | 103.61 | 103.78 | 103.36 | 103.37 | 13,890 | +0.20(+0.19%) |
Aug 24, 2017 | 103.92 | 103.92 | 103.18 | 103.18 | 9,727 | -0.71(-0.69%) |
Aug 23, 2017 | 103.99 | 104.04 | 103.82 | 103.89 | 7,110 | -0.29(-0.28%) |
Aug 22, 2017 | 104.02 | 104.25 | 103.97 | 104.18 | 19,965 | +0.29(+0.28%) |
Aug 21, 2017 | 103.68 | 103.97 | 103.46 | 103.89 | 26,040 | +0.24(+0.23%) |
Aug 18, 2017 | 103.88 | 104.01 | 103.56 | 103.65 | 42,969 | -0.52(-0.49%) |
Aug 17, 2017 | 105.25 | 105.44 | 104.16 | 104.16 | 32,974 | -1.33(-1.26%) |
Aug 16, 2017 | 105.18 | 105.55 | 105.18 | 105.49 | 19,437 | +0.45(+0.43%) |
Aug 15, 2017 | 104.82 | 105.12 | 104.73 | 105.04 | 20,526 | +0.15(+0.15%) |
Aug 14, 2017 | 104.39 | 105.04 | 104.39 | 104.89 | 57,618 | +0.82(+0.78%) |
Aug 11, 2017 | 103.94 | 104.45 | 103.93 | 104.07 | 19,372 | +0.19(+0.18%) |
Aug 10, 2017 | 104.44 | 104.46 | 103.88 | 103.88 | 39,928 | -0.88(-0.84%) |
Aug 09, 2017 | 104.55 | 104.78 | 104.42 | 104.76 | 42,397 | +0.01(+0.01%) |
Aug 08, 2017 | 105.00 | 105.23 | 104.70 | 104.75 | 16,075 | -0.23(-0.22%) |
Aug 07, 2017 | 104.44 | 104.99 | 104.44 | 104.98 | 28,116 | +0.59(+0.57%) |
Aug 04, 2017 | 104.53 | 104.53 | 104.23 | 104.39 | 69,734 | -0.08(-0.08%) |
Aug 03, 2017 | 104.16 | 104.87 | 104.16 | 104.47 | 85,646 | +0.27(+0.26%) |
Aug 02, 2017 | 104.20 | 104.23 | 103.83 | 104.20 | 181,452 | -0.09(-0.08%) |
Aug 01, 2017 | 104.60 | 104.78 | 104.26 | 104.28 | 1,040,342 | -0.33(-0.32%) |
Jul 31, 2017 | 104.97 | 104.97 | 104.42 | 104.62 | 80,869 | -0.30(-0.29%) |
Jul 28, 2017 | 105.62 | 105.77 | 103.78 | 104.92 | 56,476 | -0.98(-0.92%) |
Jul 27, 2017 | 105.62 | 105.90 | 105.25 | 105.90 | 54,742 | +0.56(+0.53%) |
Jul 26, 2017 | 105.35 | 105.48 | 105.09 | 105.34 | 30,292 | -0.09(-0.09%) |
Jul 25, 2017 | 105.23 | 105.43 | 105.12 | 105.43 | 29,145 | +0.45(+0.43%) |
Jul 24, 2017 | 105.16 | 105.18 | 104.95 | 104.98 | 5,829 | -0.46(-0.44%) |
Jul 21, 2017 | 104.89 | 105.45 | 104.89 | 105.44 | 24,510 | +0.22(+0.20%) |
Jul 20, 2017 | 105.25 | 105.50 | 105.17 | 105.23 | 124,704 | -0.05(-0.05%) |
Jul 19, 2017 | 104.74 | 105.28 | 104.74 | 105.28 | 77,761 | +0.57(+0.54%) |
Jul 18, 2017 | 104.58 | 104.77 | 104.45 | 104.71 | 132,007 | +0.07(+0.07%) |
Jul 17, 2017 | 104.58 | 104.77 | 104.50 | 104.64 | 564,908 | +0.09(+0.09%) |
Jul 14, 2017 | 104.14 | 104.69 | 104.14 | 104.55 | 29,643 | +0.68(+0.65%) |
Jul 13, 2017 | 104.03 | 104.51 | 103.82 | 103.87 | 37,254 | -0.17(-0.17%) |
Jul 12, 2017 | 103.89 | 104.22 | 103.89 | 104.04 | 16,587 | +0.64(+0.62%) |
Jul 11, 2017 | 103.55 | 103.58 | 103.03 | 103.40 | 24,811 | -0.28(-0.27%) |
Jul 10, 2017 | 103.77 | 104.08 | 103.57 | 103.68 | 31,167 | -0.15(-0.14%) |
Jul 07, 2017 | 103.52 | 103.99 | 103.48 | 103.83 | 54,733 | +0.49(+0.47%) |
Jul 06, 2017 | 103.91 | 103.91 | 103.28 | 103.34 | 37,581 | -0.88(-0.85%) |
Jul 05, 2017 | 104.51 | 104.51 | 104.09 | 104.22 | 82,895 | -0.28(-0.27%) |
Jul 03, 2017 | 104.72 | 105.05 | 104.47 | 104.51 | 113,396 | -0.01(-0.01%) |
Jun 30, 2017 | 104.18 | 104.82 | 104.18 | 104.52 | 21,614 | +0.78(+0.75%) |
Jun 29, 2017 | 104.81 | 104.81 | 103.48 | 103.73 | 12,588 | -1.16(-1.10%) |
Jun 28, 2017 | 104.81 | 105.25 | 104.79 | 104.89 | 23,152 | +0.54(+0.52%) |
Jun 27, 2017 | 105.27 | 105.27 | 104.35 | 104.35 | 75,927 | -1.24(-1.18%) |
Jun 26, 2017 | 105.60 | 105.79 | 105.54 | 105.60 | 42,375 | +0.27(+0.25%) |
Jun 23, 2017 | 105.06 | 105.51 | 105.04 | 105.33 | 220,203 | +0.31(+0.29%) |
Jun 22, 2017 | 105.29 | 105.30 | 105.01 | 105.02 | 12,190 | -0.25(-0.24%) |
Jun 21, 2017 | 105.61 | 105.61 | 105.19 | 105.27 | 18,831 | -0.29(-0.28%) |
Jun 20, 2017 | 106.13 | 106.13 | 105.56 | 105.56 | 10,835 | -0.50(-0.48%) |
Jun 19, 2017 | 105.76 | 106.09 | 105.38 | 106.07 | 22,790 | +0.56(+0.53%) |
Jun 16, 2017 | 105.86 | 105.86 | 104.99 | 105.50 | 20,355 | -0.42(-0.40%) |
Jun 15, 2017 | 105.31 | 105.99 | 105.27 | 105.92 | 12,518 | +0.04(+0.04%) |
Jun 14, 2017 | 105.82 | 106.14 | 105.56 | 105.88 | 46,315 | +0.49(+0.46%) |
Jun 13, 2017 | 105.16 | 105.45 | 104.81 | 105.39 | 21,305 | +0.46(+0.44%) |
Jun 12, 2017 | 104.83 | 105.14 | 104.74 | 104.93 | 21,528 | +0.07(+0.06%) |
Jun 09, 2017 | 105.13 | 105.26 | 104.59 | 104.86 | 84,653 | -0.28(-0.27%) |
Jun 08, 2017 | 105.77 | 105.77 | 104.96 | 105.14 | 54,997 | -0.73(-0.69%) |
Jun 07, 2017 | 105.66 | 105.94 | 105.66 | 105.88 | 96,674 | +0.16(+0.15%) |
Jun 06, 2017 | 105.69 | 105.93 | 105.60 | 105.72 | 30,389 | -0.14(-0.13%) |
Jun 05, 2017 | 105.73 | 105.88 | 105.42 | 105.85 | 55,000 | +0.11(+0.11%) |
Jun 02, 2017 | 105.58 | 105.89 | 105.21 | 105.74 | 123,060 | +0.32(+0.30%) |
Jun 01, 2017 | 104.83 | 105.45 | 104.63 | 105.42 | 953,761 | +0.82(+0.78%) |
May 31, 2017 | 104.54 | 104.66 | 104.42 | 104.60 | 72,243 | +0.25(+0.24%) |
May 30, 2017 | 104.18 | 104.39 | 104.02 | 104.36 | 26,518 | +0.14(+0.13%) |
May 26, 2017 | 103.84 | 104.25 | 103.84 | 104.22 | 10,234 | +0.30(+0.29%) |
May 25, 2017 | 103.48 | 104.03 | 103.48 | 103.92 | 28,384 | +0.68(+0.66%) |
May 24, 2017 | 102.73 | 103.33 | 102.69 | 103.24 | 13,681 | +0.64(+0.62%) |
May 23, 2017 | 102.75 | 103.00 | 102.57 | 102.59 | 15,273 | +0.05(+0.05%) |
May 22, 2017 | 101.94 | 102.62 | 101.94 | 102.54 | 20,037 | +0.74(+0.73%) |
May 19, 2017 | 101.15 | 102.00 | 101.14 | 101.80 | 16,529 | +0.63(+0.63%) |
May 18, 2017 | 101.04 | 101.37 | 100.94 | 101.17 | 21,777 | -0.10(-0.10%) |
May 17, 2017 | 101.56 | 101.98 | 101.24 | 101.27 | 33,531 | -0.64(-0.63%) |
May 16, 2017 | 102.22 | 102.25 | 101.83 | 101.91 | 14,341 | -0.09(-0.09%) |
May 15, 2017 | 101.72 | 102.12 | 101.72 | 102.00 | 40,925 | +0.41(+0.40%) |
May 12, 2017 | 101.81 | 101.81 | 101.59 | 101.59 | 11,758 | -0.26(-0.25%) |
May 11, 2017 | 101.83 | 101.86 | 101.41 | 101.85 | 25,615 | -0.15(-0.14%) |
May 10, 2017 | 101.83 | 102.00 | 101.83 | 102.00 | 10,229 | +0.33(+0.33%) |
May 09, 2017 | 101.83 | 101.84 | 101.55 | 101.66 | 126,775 | -0.12(-0.12%) |
May 08, 2017 | 101.66 | 101.81 | 101.56 | 101.78 | 18,195 | +0.26(+0.25%) |
May 05, 2017 | 101.18 | 101.53 | 101.12 | 101.53 | 13,174 | +0.55(+0.55%) |
May 04, 2017 | 100.75 | 101.27 | 100.65 | 100.97 | 77,652 | +0.40(+0.40%) |
May 03, 2017 | 100.78 | 100.85 | 100.34 | 100.57 | 221,136 | -0.08(-0.08%) |
May 02, 2017 | 101.19 | 101.32 | 100.59 | 100.65 | 170,395 | -0.57(-0.57%) |