Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 108.28 | 110.20 | 108.23 | 109.66 | 1,399,877 | +1.89(+1.75%) |
Apr 27, 2018 | 108.86 | 109.28 | 107.42 | 107.77 | 953,950 | -1.03(-0.94%) |
Apr 26, 2018 | 107.01 | 109.19 | 106.61 | 108.80 | 879,830 | +2.55(+2.40%) |
Apr 25, 2018 | 106.34 | 106.41 | 104.41 | 106.25 | 769,635 | -0.12(-0.11%) |
Apr 24, 2018 | 107.59 | 108.47 | 105.28 | 106.36 | 959,498 | -0.58(-0.54%) |
Apr 23, 2018 | 108.05 | 108.95 | 106.52 | 106.94 | 467,555 | -1.00(-0.93%) |
Apr 20, 2018 | 108.82 | 109.52 | 107.70 | 107.94 | 694,107 | -1.03(-0.94%) |
Apr 19, 2018 | 109.11 | 109.59 | 108.44 | 108.97 | 571,454 | -0.21(-0.20%) |
Apr 18, 2018 | 108.74 | 109.31 | 108.48 | 109.19 | 788,703 | +0.63(+0.58%) |
Apr 17, 2018 | 108.05 | 108.93 | 107.84 | 108.55 | 822,264 | +1.42(+1.33%) |
Apr 16, 2018 | 107.31 | 108.11 | 107.07 | 107.13 | 723,864 | +0.50(+0.46%) |
Apr 13, 2018 | 106.70 | 107.52 | 105.70 | 106.63 | 1,129,858 | +0.36(+0.34%) |
Apr 12, 2018 | 106.06 | 107.39 | 105.65 | 106.28 | 1,110,225 | +0.83(+0.79%) |
Apr 11, 2018 | 106.39 | 106.94 | 105.27 | 105.44 | 1,245,438 | -1.93(-1.80%) |
Apr 10, 2018 | 106.99 | 108.36 | 106.70 | 107.37 | 1,479,206 | +2.14(+2.04%) |
Apr 09, 2018 | 106.30 | 107.47 | 105.11 | 105.23 | 976,049 | -0.28(-0.27%) |
Apr 06, 2018 | 106.94 | 107.68 | 104.78 | 105.51 | 870,876 | -2.52(-2.33%) |
Apr 05, 2018 | 107.87 | 109.25 | 107.39 | 108.03 | 849,635 | +0.92(+0.86%) |
Apr 04, 2018 | 105.08 | 107.46 | 104.16 | 107.11 | 1,078,112 | +0.75(+0.70%) |
Apr 03, 2018 | 106.23 | 106.92 | 104.88 | 106.36 | 1,380,162 | +0.45(+0.42%) |
Apr 02, 2018 | 108.11 | 108.93 | 105.10 | 105.92 | 1,144,653 | -2.26(-2.09%) |
Mar 29, 2018 | 108.18 | 108.18 | 108.18 | 0 | +1.40(+1.31%) | |
Mar 28, 2018 | 107.91 | 108.42 | 105.58 | 106.78 | 1,120,480 | -1.01(-0.94%) |
Mar 27, 2018 | 111.65 | 111.70 | 107.19 | 107.79 | 780,392 | -3.19(-2.88%) |
Mar 26, 2018 | 109.29 | 111.18 | 108.17 | 110.98 | 824,664 | +3.13(+2.91%) |
Mar 23, 2018 | 110.13 | 111.05 | 107.75 | 107.85 | 759,461 | -2.26(-2.05%) |
Mar 22, 2018 | 112.20 | 112.83 | 110.06 | 110.11 | 835,619 | -2.93(-2.59%) |
Mar 21, 2018 | 114.39 | 114.78 | 112.94 | 113.04 | 721,048 | -1.14(-0.99%) |
Mar 20, 2018 | 113.22 | 114.75 | 112.59 | 114.17 | 765,710 | +1.12(+0.99%) |
Mar 19, 2018 | 114.16 | 114.16 | 111.75 | 113.06 | 1,020,857 | -1.42(-1.24%) |
Mar 16, 2018 | 114.66 | 115.37 | 114.15 | 114.47 | 1,265,396 | -0.19(-0.17%) |
Mar 15, 2018 | 114.63 | 114.87 | 113.88 | 114.67 | 752,413 | +0.33(+0.29%) |
Mar 14, 2018 | 114.36 | 114.78 | 112.97 | 114.34 | 919,990 | +0.61(+0.54%) |
Mar 13, 2018 | 114.71 | 114.74 | 113.12 | 113.72 | 1,165,188 | -0.56(-0.49%) |
Mar 12, 2018 | 114.12 | 114.54 | 113.28 | 114.29 | 793,096 | +0.59(+0.52%) |
Mar 09, 2018 | 111.59 | 114.14 | 111.59 | 113.70 | 678,587 | +2.61(+2.35%) |
Mar 08, 2018 | 110.89 | 111.44 | 110.41 | 111.09 | 590,220 | +0.21(+0.19%) |
Mar 07, 2018 | 111.19 | 110.87 | 621,598 | +0.13(+0.11%) | ||
Mar 06, 2018 | 110.38 | 111.35 | 109.67 | 110.75 | 907,091 | +0.44(+0.40%) |
Mar 05, 2018 | 109.48 | 110.81 | 108.25 | 110.31 | 1,598,108 | +0.27(+0.25%) |
Mar 02, 2018 | 107.66 | 110.32 | 106.74 | 110.04 | 1,485,539 | +1.94(+1.79%) |
Mar 01, 2018 | 110.20 | 111.14 | 107.71 | 108.10 | 1,644,263 | -1.88(-1.71%) |
Feb 28, 2018 | 111.25 | 112.00 | 109.93 | 109.98 | 1,810,766 | -0.79(-0.71%) |
Feb 27, 2018 | 111.21 | 111.49 | 109.71 | 110.77 | 2,024,917 | -0.48(-0.44%) |
Feb 26, 2018 | 111.35 | 111.54 | 110.25 | 111.25 | 857,496 | +0.23(+0.21%) |
Feb 23, 2018 | 109.47 | 111.07 | 108.98 | 111.02 | 1,094,756 | +2.37(+2.18%) |
Feb 22, 2018 | 108.34 | 108.65 | 990,627 | -0.21(-0.20%) | ||
Feb 21, 2018 | 111.29 | 111.78 | 108.85 | 108.86 | 897,868 | -2.42(-2.17%) |
Feb 20, 2018 | 110.57 | 111.78 | 110.28 | 111.28 | 1,384,635 | +0.37(+0.33%) |
Feb 16, 2018 | 110.91 | 110.91 | 110.91 | 0 | +1.94(+1.78%) | |
Feb 15, 2018 | 103.55 | 108.99 | 102.54 | 108.97 | 2,972,869 | +4.63(+4.43%) |
Feb 14, 2018 | 102.99 | 104.89 | 101.56 | 104.34 | 1,549,746 | +0.71(+0.68%) |
Feb 13, 2018 | 102.37 | 104.82 | 102.29 | 103.64 | 1,287,524 | +0.44(+0.42%) |
Feb 12, 2018 | 101.72 | 104.16 | 101.25 | 103.20 | 1,959,147 | +2.40(+2.38%) |
Feb 09, 2018 | 98.24 | 101.70 | 96.46 | 100.81 | 1,624,513 | +3.24(+3.32%) |
Feb 08, 2018 | 103.19 | 103.76 | 97.46 | 97.57 | 1,499,565 | -5.56(-5.39%) |
Feb 07, 2018 | 102.26 | 104.81 | 102.26 | 103.12 | 793,960 | +0.30(+0.29%) |
Feb 06, 2018 | 100.19 | 103.14 | 98.54 | 102.82 | 1,295,838 | -0.22(-0.22%) |
Feb 05, 2018 | 104.79 | 106.04 | 101.58 | 103.05 | 621,504 | -2.40(-2.28%) |
Feb 02, 2018 | 107.60 | 107.60 | 105.33 | 105.45 | 1,085,849 | -2.78(-2.57%) |
Feb 01, 2018 | 108.31 | 108.84 | 107.36 | 108.23 | 994,898 | -0.18(-0.17%) |
Jan 31, 2018 | 108.43 | 109.50 | 107.83 | 108.42 | 970,765 | +0.39(+0.36%) |
Jan 30, 2018 | 108.16 | 109.25 | 107.20 | 108.03 | 739,679 | -1.01(-0.93%) |
Jan 29, 2018 | 109.49 | 109.86 | 108.55 | 109.04 | 817,065 | -0.81(-0.74%) |
Jan 26, 2018 | 109.11 | 109.86 | 108.58 | 109.86 | 703,187 | +1.03(+0.95%) |
Jan 25, 2018 | 109.28 | 109.65 | 108.57 | 108.83 | 872,555 | +0.03(+0.03%) |
Jan 24, 2018 | 106.92 | 108.89 | 106.85 | 108.80 | 1,366,471 | +2.21(+2.07%) |
Jan 23, 2018 | 105.89 | 106.69 | 105.40 | 106.59 | 1,253,668 | +0.77(+0.72%) |
Jan 22, 2018 | 104.50 | 105.88 | 104.04 | 105.82 | 902,555 | +1.06(+1.01%) |
Jan 19, 2018 | 103.67 | 104.81 | 101.50 | 104.76 | 1,110,568 | +1.77(+1.72%) |
Jan 18, 2018 | 102.86 | 103.57 | 102.07 | 102.99 | 661,931 | +0.37(+0.36%) |
Jan 17, 2018 | 101.84 | 102.98 | 101.56 | 102.62 | 829,869 | +1.16(+1.15%) |
Jan 16, 2018 | 100.50 | 102.24 | 100.43 | 101.45 | 1,601,438 | +1.30(+1.30%) |
Jan 12, 2018 | 100.16 | 100.16 | 100.16 | 0 | -0.72(-0.71%) | |
Jan 11, 2018 | 100.61 | 101.06 | 99.67 | 100.87 | 678,680 | +0.42(+0.42%) |
Jan 10, 2018 | 99.91 | 100.46 | 1,259,660 | -1.20(-1.18%) | ||
Jan 09, 2018 | 102.19 | 103.32 | 101.48 | 101.66 | 1,395,390 | +0.61(+0.60%) |
Jan 08, 2018 | 100.44 | 101.68 | 99.98 | 101.05 | 594,943 | +0.60(+0.60%) |
Jan 05, 2018 | 100.73 | 101.12 | 99.89 | 100.45 | 1,032,781 | -0.09(-0.09%) |
Jan 04, 2018 | 99.24 | 100.63 | 99.14 | 100.53 | 1,156,650 | +1.88(+1.91%) |
Jan 03, 2018 | 97.02 | 99.49 | 96.79 | 98.65 | 1,259,466 | +2.09(+2.16%) |
Jan 02, 2018 | 97.66 | 97.91 | 95.85 | 96.57 | 1,186,081 | -0.66(-0.68%) |
Dec 29, 2017 | 97.23 | 97.23 | 97.23 | 0 | -0.08(-0.08%) | |
Dec 28, 2017 | 97.33 | 97.39 | 96.61 | 97.30 | 977,552 | -0.01(-0.01%) |
Dec 27, 2017 | 97.98 | 97.98 | 96.75 | 97.31 | 1,111,168 | -0.39(-0.40%) |
Dec 26, 2017 | 97.05 | 97.97 | 96.58 | 97.70 | 454,466 | +0.36(+0.37%) |
Dec 22, 2017 | 97.28 | 97.61 | 96.95 | 97.34 | 565,744 | -0.01(-0.01%) |
Dec 21, 2017 | 98.97 | 99.16 | 96.82 | 97.35 | 1,153,729 | -1.31(-1.33%) |
Dec 20, 2017 | 99.73 | 100.28 | 98.57 | 98.66 | 756,976 | -0.97(-0.97%) |
Dec 19, 2017 | 98.33 | 99.80 | 97.83 | 99.63 | 1,228,891 | +1.32(+1.34%) |
Dec 18, 2017 | 98.50 | 99.19 | 97.61 | 98.31 | 1,034,830 | +0.51(+0.53%) |
Dec 15, 2017 | 97.13 | 98.40 | 96.61 | 97.80 | 2,832,412 | +1.25(+1.30%) |
Dec 14, 2017 | 96.51 | 97.16 | 96.33 | 96.55 | 1,309,250 | +0.18(+0.19%) |
Dec 13, 2017 | 97.40 | 98.31 | 96.08 | 96.36 | 1,082,485 | -0.76(-0.78%) |
Dec 12, 2017 | 97.12 | 97.69 | 96.64 | 97.12 | 920,589 | -0.08(-0.08%) |
Dec 11, 2017 | 96.19 | 97.48 | 95.84 | 97.20 | 893,080 | +0.82(+0.86%) |
Dec 08, 2017 | 96.39 | 96.83 | 96.01 | 96.37 | 658,881 | +0.17(+0.18%) |
Dec 07, 2017 | 94.52 | 96.57 | 94.52 | 96.20 | 731,858 | +1.94(+2.06%) |
Dec 06, 2017 | 93.73 | 95.51 | 93.43 | 94.26 | 1,681,462 | +0.54(+0.58%) |
Dec 05, 2017 | 93.07 | 94.72 | 92.49 | 93.72 | 1,369,888 | +0.65(+0.70%) |
Dec 04, 2017 | 98.20 | 98.43 | 92.44 | 93.07 | 2,185,167 | -4.65(-4.75%) |
Dec 01, 2017 | 97.43 | 97.96 | 95.71 | 97.71 | 1,127,724 | +0.18(+0.19%) |
Nov 30, 2017 | 96.46 | 97.71 | 95.75 | 97.53 | 1,779,367 | +1.55(+1.62%) |
Nov 29, 2017 | 100.54 | 100.54 | 95.91 | 95.97 | 1,894,495 | -4.45(-4.43%) |
Nov 28, 2017 | 101.20 | 101.74 | 100.31 | 100.43 | 864,307 | -0.33(-0.33%) |
Nov 27, 2017 | 100.65 | 101.05 | 99.64 | 100.76 | 707,694 | +0.41(+0.41%) |
Nov 24, 2017 | 99.51 | 100.39 | 99.38 | 100.35 | 274,292 | +1.01(+1.02%) |
Nov 22, 2017 | 100.06 | 100.25 | 99.01 | 99.34 | 680,009 | -0.76(-0.76%) |
Nov 21, 2017 | 98.46 | 100.10 | 98.14 | 100.10 | 1,049,079 | +2.07(+2.11%) |
Nov 20, 2017 | 97.45 | 98.49 | 97.18 | 98.03 | 717,703 | +1.02(+1.05%) |
Nov 17, 2017 | 96.82 | 97.14 | 96.41 | 97.01 | 642,618 | -0.18(-0.19%) |
Nov 16, 2017 | 96.83 | 98.07 | 96.69 | 97.20 | 889,417 | +0.80(+0.84%) |
Nov 15, 2017 | 97.96 | 98.24 | 96.04 | 96.39 | 1,167,073 | -1.89(-1.92%) |
Nov 14, 2017 | 96.45 | 98.43 | 96.15 | 98.28 | 1,105,519 | +1.69(+1.75%) |
Nov 13, 2017 | 95.35 | 96.68 | 95.35 | 96.60 | 1,409,593 | +0.73(+0.76%) |
Nov 10, 2017 | 96.14 | 96.94 | 95.21 | 95.87 | 1,178,405 | -0.46(-0.47%) |
Nov 09, 2017 | 98.24 | 98.27 | 94.95 | 96.32 | 1,837,175 | -2.26(-2.29%) |
Nov 08, 2017 | 100.00 | 100.62 | 97.02 | 98.58 | 2,333,808 | -2.18(-2.17%) |
Nov 07, 2017 | 101.25 | 101.25 | 100.02 | 100.77 | 1,291,813 | -0.36(-0.36%) |
Nov 06, 2017 | 100.64 | 101.67 | 100.49 | 101.12 | 1,131,553 | +0.64(+0.64%) |
Nov 03, 2017 | 100.50 | 100.93 | 99.92 | 100.48 | 1,137,531 | +0.78(+0.78%) |
Nov 02, 2017 | 99.75 | 98.64 | 99.71 | 708,786 | +0.25(+0.25%) | |
Nov 01, 2017 | 101.24 | 101.32 | 99.05 | 99.46 | 1,088,382 | -1.36(-1.35%) |
Oct 31, 2017 | 98.93 | 100.86 | 98.34 | 100.81 | 1,773,797 | +2.01(+2.03%) |
Oct 30, 2017 | 98.28 | 98.91 | 97.96 | 98.81 | 761,057 | +0.30(+0.31%) |
Oct 27, 2017 | 97.76 | 98.53 | 96.88 | 98.51 | 1,151,044 | +1.13(+1.17%) |
Oct 26, 2017 | 96.75 | 97.55 | 96.27 | 97.37 | 1,852,598 | +0.85(+0.88%) |
Oct 25, 2017 | 94.81 | 96.56 | 94.81 | 96.52 | 943,570 | +1.73(+1.82%) |
Oct 24, 2017 | 95.01 | 95.05 | 94.48 | 94.79 | 566,205 | +0.29(+0.31%) |
Oct 23, 2017 | 94.56 | 94.92 | 94.22 | 94.50 | 1,274,832 | +0.26(+0.28%) |
Oct 20, 2017 | 94.13 | 94.43 | 93.58 | 94.24 | 956,982 | +0.35(+0.37%) |
Oct 19, 2017 | 93.35 | 93.94 | 93.15 | 93.89 | 951,793 | -0.06(-0.06%) |
Oct 18, 2017 | 94.74 | 95.17 | 93.84 | 93.95 | 998,389 | -0.79(-0.83%) |
Oct 17, 2017 | 96.30 | 96.31 | 94.58 | 94.73 | 930,007 | -1.61(-1.67%) |
Oct 16, 2017 | 96.88 | 97.18 | 96.03 | 96.34 | 750,036 | -0.29(-0.30%) |
Oct 13, 2017 | 96.40 | 97.09 | 96.06 | 96.63 | 597,495 | +0.56(+0.59%) |
Oct 12, 2017 | 95.98 | 96.90 | 95.67 | 96.07 | 745,999 | -0.01(-0.01%) |
Oct 11, 2017 | 95.64 | 96.61 | 95.39 | 96.08 | 1,062,108 | +0.53(+0.56%) |
Oct 10, 2017 | 95.65 | 97.31 | 95.13 | 95.55 | 1,672,990 | +0.36(+0.38%) |
Oct 09, 2017 | 94.04 | 96.16 | 93.85 | 95.19 | 892,898 | +1.16(+1.24%) |
Oct 06, 2017 | 93.56 | 94.28 | 93.37 | 94.03 | 649,117 | +0.16(+0.17%) |
Oct 05, 2017 | 93.48 | 94.36 | 92.99 | 93.87 | 803,497 | +0.36(+0.38%) |
Oct 04, 2017 | 93.95 | 93.95 | 92.86 | 93.51 | 1,046,873 | -0.19(-0.21%) |
Oct 03, 2017 | 93.41 | 94.86 | 93.20 | 93.71 | 1,168,613 | +0.48(+0.51%) |
Oct 02, 2017 | 92.34 | 93.31 | 92.14 | 93.23 | 1,086,890 | +1.07(+1.16%) |
Sep 29, 2017 | 91.09 | 92.19 | 90.80 | 92.16 | 861,669 | +1.06(+1.16%) |
Sep 28, 2017 | 91.35 | 91.68 | 90.17 | 91.11 | 1,215,985 | -0.52(-0.57%) |
Sep 27, 2017 | 91.97 | 92.68 | 91.55 | 91.63 | 1,246,495 | +0.13(+0.14%) |
Sep 26, 2017 | 91.48 | 92.09 | 90.81 | 91.50 | 1,376,276 | +0.15(+0.16%) |
Sep 25, 2017 | 92.77 | 92.99 | 91.11 | 91.36 | 1,620,922 | -1.57(-1.69%) |
Sep 22, 2017 | 93.62 | 94.26 | 92.28 | 92.93 | 835,520 | -0.50(-0.54%) |
Sep 21, 2017 | 92.68 | 93.64 | 92.47 | 93.43 | 704,801 | +0.70(+0.75%) |
Sep 20, 2017 | 93.27 | 93.69 | 92.25 | 92.74 | 1,089,156 | -0.45(-0.48%) |
Sep 19, 2017 | 94.24 | 94.24 | 93.17 | 93.18 | 868,408 | -0.88(-0.94%) |
Sep 18, 2017 | 94.75 | 94.91 | 93.78 | 94.06 | 1,142,487 | -0.55(-0.58%) |
Sep 15, 2017 | 94.07 | 94.85 | 93.93 | 94.62 | 1,375,589 | +0.51(+0.55%) |
Sep 14, 2017 | 94.14 | 94.88 | 93.80 | 94.10 | 1,123,043 | -0.33(-0.35%) |
Sep 13, 2017 | 95.03 | 95.13 | 94.21 | 94.43 | 914,785 | -0.68(-0.71%) |
Sep 12, 2017 | 94.06 | 95.17 | 93.85 | 95.11 | 1,212,845 | +1.53(+1.64%) |
Sep 11, 2017 | 92.69 | 93.98 | 91.84 | 93.58 | 953,256 | +1.37(+1.48%) |
Sep 08, 2017 | 92.97 | 93.23 | 91.79 | 92.21 | 1,080,541 | -0.87(-0.94%) |
Sep 07, 2017 | 91.98 | 93.25 | 91.68 | 93.08 | 669,629 | +1.18(+1.29%) |
Sep 06, 2017 | 92.27 | 92.52 | 91.80 | 91.90 | 651,228 | -0.08(-0.08%) |
Sep 05, 2017 | 92.26 | 92.85 | 91.53 | 91.98 | 675,835 | -0.65(-0.70%) |
Sep 01, 2017 | 92.89 | 93.21 | 92.34 | 92.63 | 402,287 | +0.03(+0.03%) |
Aug 31, 2017 | 92.12 | 92.79 | 91.66 | 92.60 | 714,075 | +0.94(+1.03%) |
Aug 30, 2017 | 91.10 | 91.74 | 90.73 | 91.66 | 583,460 | +0.51(+0.56%) |
Aug 29, 2017 | 90.40 | 91.36 | 90.09 | 91.15 | 508,785 | +0.12(+0.13%) |
Aug 28, 2017 | 90.82 | 91.16 | 90.48 | 91.03 | 580,435 | +0.50(+0.56%) |
Aug 25, 2017 | 91.51 | 91.85 | 90.23 | 90.52 | 690,135 | -0.88(-0.97%) |
Aug 24, 2017 | 91.87 | 92.10 | 91.20 | 91.41 | 478,806 | -0.31(-0.34%) |
Aug 23, 2017 | 92.60 | 92.94 | 91.44 | 91.72 | 680,206 | -1.23(-1.33%) |
Aug 22, 2017 | 91.87 | 93.05 | 91.76 | 92.95 | 602,135 | +1.24(+1.35%) |
Aug 21, 2017 | 90.85 | 91.75 | 90.73 | 91.71 | 884,444 | +0.79(+0.86%) |
Aug 18, 2017 | 90.90 | 91.42 | 90.62 | 90.92 | 797,213 | +0.09(+0.10%) |
Aug 17, 2017 | 91.56 | 92.17 | 90.80 | 90.84 | 625,764 | -0.90(-0.98%) |
Aug 16, 2017 | 91.57 | 92.02 | 91.36 | 91.74 | 813,789 | +0.27(+0.30%) |
Aug 15, 2017 | 91.71 | 92.12 | 91.47 | 91.47 | 811,872 | -0.16(-0.17%) |
Aug 14, 2017 | 91.35 | 92.07 | 91.23 | 91.62 | 951,133 | +1.13(+1.25%) |
Aug 11, 2017 | 90.76 | 91.51 | 90.39 | 90.49 | 959,358 | -0.32(-0.35%) |
Aug 10, 2017 | 92.93 | 93.30 | 90.67 | 90.81 | 1,346,295 | -2.31(-2.48%) |
Aug 09, 2017 | 94.06 | 94.23 | 93.06 | 93.11 | 1,528,631 | -0.90(-0.96%) |
Aug 08, 2017 | 93.40 | 94.57 | 93.24 | 94.02 | 1,165,595 | +0.18(+0.20%) |
Aug 07, 2017 | 94.62 | 94.98 | 93.74 | 93.83 | 2,124,539 | -0.93(-0.98%) |
Aug 04, 2017 | 92.83 | 95.02 | 92.42 | 94.76 | 2,195,162 | +2.49(+2.70%) |
Aug 03, 2017 | 91.59 | 92.53 | 90.01 | 92.27 | 2,203,111 | -0.25(-0.27%) |
Aug 02, 2017 | 92.52 | 92.82 | 91.48 | 92.52 | 1,339,451 | -0.10(-0.10%) |
Aug 01, 2017 | 92.12 | 92.64 | 91.55 | 92.62 | 1,039,288 | +1.11(+1.21%) |
Jul 31, 2017 | 92.06 | 92.47 | 91.31 | 91.51 | 823,497 | -0.15(-0.16%) |
Jul 28, 2017 | 91.31 | 92.22 | 91.11 | 91.66 | 618,786 | -0.10(-0.11%) |
Jul 27, 2017 | 92.60 | 92.78 | 90.94 | 91.76 | 888,806 | -0.66(-0.71%) |
Jul 26, 2017 | 92.17 | 92.55 | 91.72 | 92.42 | 683,484 | +0.28(+0.31%) |
Jul 25, 2017 | 92.17 | 92.64 | 91.71 | 92.13 | 863,113 | +0.20(+0.22%) |
Jul 24, 2017 | 91.01 | 92.12 | 90.70 | 91.93 | 790,864 | +0.99(+1.09%) |
Jul 21, 2017 | 90.80 | 91.47 | 90.56 | 90.94 | 921,927 | +0.16(+0.18%) |
Jul 20, 2017 | 89.97 | 91.03 | 89.72 | 90.78 | 1,202,428 | +0.79(+0.87%) |
Jul 19, 2017 | 89.29 | 90.17 | 88.94 | 89.99 | 962,847 | +1.06(+1.19%) |
Jul 18, 2017 | 88.19 | 88.96 | 87.70 | 88.93 | 897,527 | +0.33(+0.37%) |
Jul 17, 2017 | 89.34 | 89.38 | 86.70 | 88.60 | 1,472,435 | -0.48(-0.53%) |
Jul 14, 2017 | 88.14 | 89.13 | 87.58 | 89.08 | 867,004 | +1.14(+1.30%) |
Jul 13, 2017 | 87.78 | 88.14 | 87.26 | 87.94 | 749,853 | +0.48(+0.54%) |
Jul 12, 2017 | 86.12 | 87.51 | 86.12 | 87.46 | 771,586 | +1.82(+2.13%) |
Jul 11, 2017 | 85.80 | 86.05 | 85.20 | 85.64 | 1,209,749 | -0.33(-0.38%) |
Jul 10, 2017 | 86.06 | 86.66 | 85.33 | 85.97 | 1,372,580 | -0.33(-0.38%) |
Jul 07, 2017 | 86.08 | 86.87 | 85.73 | 86.30 | 891,640 | +0.56(+0.66%) |
Jul 06, 2017 | 86.55 | 86.55 | 85.39 | 85.73 | 993,495 | -1.43(-1.64%) |
Jul 05, 2017 | 87.37 | 87.92 | 86.72 | 87.16 | 976,807 | -0.16(-0.19%) |
Jul 03, 2017 | 88.11 | 88.13 | 87.06 | 87.32 | 491,328 | -0.26(-0.30%) |
Jun 30, 2017 | 88.27 | 88.48 | 87.59 | 87.59 | 685,921 | -0.09(-0.10%) |
Jun 29, 2017 | 88.86 | 89.05 | 86.95 | 87.67 | 1,001,873 | -1.43(-1.60%) |
Jun 28, 2017 | 87.77 | 89.19 | 86.88 | 89.10 | 1,099,434 | +1.96(+2.25%) |
Jun 27, 2017 | 87.35 | 87.88 | 86.70 | 87.14 | 817,860 | -0.38(-0.43%) |
Jun 26, 2017 | 88.56 | 89.11 | 87.38 | 87.52 | 531,299 | -0.98(-1.11%) |
Jun 23, 2017 | 88.11 | 88.65 | 87.38 | 88.50 | 1,212,649 | +0.76(+0.86%) |
Jun 22, 2017 | 87.00 | 88.10 | 86.40 | 87.74 | 943,408 | +0.84(+0.97%) |
Jun 21, 2017 | 86.58 | 87.34 | 86.26 | 86.90 | 889,745 | +0.48(+0.56%) |
Jun 20, 2017 | 86.76 | 87.83 | 86.36 | 86.41 | 635,974 | -0.62(-0.71%) |
Jun 19, 2017 | 87.19 | 87.98 | 86.67 | 87.03 | 700,722 | +0.19(+0.22%) |
Jun 16, 2017 | 87.58 | 87.58 | 86.48 | 86.84 | 1,195,362 | -0.77(-0.87%) |
Jun 15, 2017 | 86.67 | 87.95 | 85.95 | 87.61 | 865,999 | -0.06(-0.07%) |
Jun 14, 2017 | 88.26 | 88.42 | 87.11 | 87.66 | 720,420 | -0.39(-0.44%) |
Jun 13, 2017 | 87.28 | 88.67 | 87.28 | 88.05 | 955,361 | +1.26(+1.45%) |
Jun 12, 2017 | 85.98 | 87.37 | 84.66 | 86.79 | 1,435,837 | +0.39(+0.45%) |
Jun 09, 2017 | 88.38 | 88.40 | 85.72 | 86.40 | 1,773,347 | -1.92(-2.17%) |
Jun 08, 2017 | 89.38 | 87.65 | 88.32 | 1,089,368 | -1.13(-1.27%) | |
Jun 07, 2017 | 89.49 | 90.11 | 89.18 | 89.46 | 886,761 | +0.02(+0.03%) |
Jun 06, 2017 | 88.85 | 90.68 | 88.39 | 89.44 | 1,207,735 | +0.50(+0.57%) |
Jun 05, 2017 | 89.83 | 90.10 | 88.86 | 88.93 | 1,577,329 | -0.65(-0.73%) |
Jun 02, 2017 | 90.44 | 90.47 | 89.33 | 89.58 | 1,265,569 | -0.89(-0.99%) |
Jun 01, 2017 | 89.16 | 90.47 | 89.16 | 90.47 | 1,291,708 | +1.65(+1.86%) |
May 31, 2017 | 89.41 | 89.57 | 88.56 | 88.82 | 1,464,041 | -0.36(-0.40%) |
May 30, 2017 | 89.03 | 89.45 | 88.80 | 89.18 | 871,646 | +0.13(+0.14%) |
May 26, 2017 | 89.39 | 89.86 | 88.97 | 89.06 | 1,102,182 | -0.50(-0.56%) |
May 25, 2017 | 90.17 | 90.22 | 89.51 | 89.56 | 1,095,355 | -0.14(-0.15%) |
May 24, 2017 | 88.46 | 89.82 | 88.18 | 89.70 | 1,070,691 | +1.26(+1.43%) |
May 23, 2017 | 89.15 | 89.38 | 88.19 | 88.44 | 1,524,280 | -0.50(-0.57%) |
May 22, 2017 | 87.56 | 88.99 | 87.47 | 88.94 | 955,989 | +1.64(+1.88%) |
May 19, 2017 | 86.58 | 87.56 | 86.31 | 87.30 | 1,038,025 | +1.23(+1.43%) |
May 18, 2017 | 85.41 | 86.66 | 85.01 | 86.07 | 1,046,415 | +0.65(+0.76%) |
May 17, 2017 | 86.64 | 86.36 | 85.39 | 85.42 | 1,371,311 | -1.22(-1.41%) |
May 16, 2017 | 87.05 | 87.24 | 86.38 | 86.64 | 1,016,805 | -0.08(-0.09%) |
May 15, 2017 | 85.05 | 87.10 | 85.01 | 86.72 | 1,268,538 | +1.65(+1.94%) |
May 12, 2017 | 85.39 | 85.57 | 84.84 | 85.07 | 964,490 | -0.49(-0.58%) |
May 11, 2017 | 84.62 | 85.62 | 84.35 | 85.57 | 879,838 | +0.45(+0.52%) |
May 10, 2017 | 84.61 | 85.49 | 84.48 | 85.12 | 1,226,147 | +0.50(+0.60%) |
May 09, 2017 | 84.00 | 84.89 | 83.81 | 84.62 | 1,641,258 | +0.71(+0.84%) |
May 08, 2017 | 83.71 | 84.29 | 83.50 | 83.91 | 1,191,338 | +0.46(+0.55%) |
May 05, 2017 | 83.99 | 83.99 | 83.14 | 83.45 | 1,782,695 | -0.07(-0.08%) |
May 04, 2017 | 82.21 | 83.60 | 81.73 | 83.52 | 3,137,526 | +4.89(+6.21%) |
May 03, 2017 | 78.86 | 79.09 | 77.58 | 78.63 | 1,950,924 | -0.60(-0.76%) |
May 02, 2017 | 79.07 | 79.50 | 78.54 | 79.24 | 927,148 | +0.21(+0.27%) |