Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 84.54 | 84.76 | 83.18 | 83.59 | 3,690,581 | -0.78(-0.93%) |
Apr 27, 2018 | 82.67 | 84.67 | 82.63 | 84.37 | 2,743,318 | +1.47(+1.77%) |
Apr 26, 2018 | 82.62 | 83.51 | 82.40 | 82.90 | 3,282,331 | +0.31(+0.38%) |
Apr 25, 2018 | 80.78 | 83.32 | 80.78 | 82.58 | 4,983,446 | +1.53(+1.89%) |
Apr 24, 2018 | 78.86 | 81.94 | 78.39 | 81.05 | 7,707,671 | +1.52(+1.91%) |
Apr 23, 2018 | 80.95 | 82.07 | 78.73 | 79.53 | 9,485,195 | -1.22(-1.51%) |
Apr 20, 2018 | 82.96 | 83.13 | 79.86 | 80.75 | 6,394,009 | -2.67(-3.20%) |
Apr 19, 2018 | 84.58 | 84.76 | 82.47 | 83.42 | 5,061,515 | -2.58(-2.99%) |
Apr 18, 2018 | 86.35 | 86.84 | 85.96 | 86.00 | 3,429,539 | -0.06(-0.07%) |
Apr 17, 2018 | 86.44 | 86.53 | 85.17 | 86.06 | 2,986,298 | -0.17(-0.20%) |
Apr 16, 2018 | 85.85 | 86.84 | 85.66 | 86.23 | 2,784,641 | +0.78(+0.92%) |
Apr 13, 2018 | 85.87 | 86.11 | 85.27 | 85.44 | 2,464,068 | -0.26(-0.30%) |
Apr 12, 2018 | 87.06 | 87.44 | 85.68 | 85.70 | 1,873,615 | -1.32(-1.51%) |
Apr 11, 2018 | 87.19 | 87.78 | 86.69 | 87.02 | 1,980,188 | -0.55(-0.63%) |
Apr 10, 2018 | 87.80 | 88.42 | 87.32 | 87.57 | 1,720,903 | +0.09(+0.10%) |
Apr 09, 2018 | 87.82 | 88.53 | 86.89 | 87.48 | 2,462,397 | -0.19(-0.22%) |
Apr 06, 2018 | 88.10 | 89.71 | 86.89 | 87.67 | 2,270,057 | -0.65(-0.74%) |
Apr 05, 2018 | 88.28 | 88.74 | 87.25 | 88.32 | 3,067,217 | +0.10(+0.11%) |
Apr 04, 2018 | 86.75 | 88.74 | 86.36 | 88.23 | 2,921,618 | +1.14(+1.31%) |
Apr 03, 2018 | 86.60 | 87.36 | 85.98 | 87.09 | 3,024,493 | +0.64(+0.74%) |
Apr 02, 2018 | 88.60 | 88.90 | 86.02 | 86.45 | 2,475,697 | -2.45(-2.76%) |
Mar 29, 2018 | 88.91 | 88.91 | 88.91 | 0 | +0.54(+0.61%) | |
Mar 28, 2018 | 87.11 | 88.78 | 86.96 | 88.36 | 3,272,526 | +1.58(+1.82%) |
Mar 27, 2018 | 85.18 | 87.83 | 85.06 | 86.78 | 3,130,709 | +1.57(+1.84%) |
Mar 26, 2018 | 85.47 | 86.00 | 84.92 | 85.22 | 2,749,413 | +0.66(+0.78%) |
Mar 23, 2018 | 87.05 | 87.14 | 84.43 | 84.55 | 3,668,389 | -2.21(-2.55%) |
Mar 22, 2018 | 87.30 | 88.24 | 86.72 | 86.77 | 2,756,679 | -0.74(-0.85%) |
Mar 21, 2018 | 88.65 | 88.78 | 86.87 | 87.51 | 3,764,264 | -1.39(-1.56%) |
Mar 20, 2018 | 89.92 | 90.35 | 88.66 | 88.90 | 1,865,369 | -0.78(-0.87%) |
Mar 19, 2018 | 90.48 | 91.02 | 89.35 | 89.68 | 1,776,271 | -0.75(-0.83%) |
Mar 16, 2018 | 89.92 | 90.65 | 89.53 | 90.43 | 4,769,239 | +0.87(+0.97%) |
Mar 15, 2018 | 89.77 | 90.24 | 89.17 | 89.56 | 2,111,794 | -0.11(-0.13%) |
Mar 14, 2018 | 91.40 | 91.78 | 89.40 | 89.67 | 3,097,350 | -1.52(-1.66%) |
Mar 13, 2018 | 91.55 | 92.09 | 90.98 | 91.19 | 1,947,282 | -0.08(-0.09%) |
Mar 12, 2018 | 90.25 | 91.80 | 90.13 | 91.27 | 3,905,689 | +0.90(+1.00%) |
Mar 09, 2018 | 90.75 | 91.35 | 89.87 | 90.37 | 2,096,245 | -0.09(-0.10%) |
Mar 08, 2018 | 89.60 | 90.46 | 89.41 | 90.46 | 2,087,999 | +1.04(+1.16%) |
Mar 07, 2018 | 89.07 | 89.41 | 1,579,515 | -1.03(-1.14%) | ||
Mar 06, 2018 | 90.51 | 90.80 | 88.83 | 90.45 | 2,518,463 | -0.10(-0.11%) |
Mar 05, 2018 | 89.73 | 90.92 | 89.62 | 90.55 | 2,302,410 | +0.50(+0.56%) |
Mar 02, 2018 | 88.97 | 90.19 | 88.97 | 90.05 | 2,339,390 | +0.84(+0.94%) |
Mar 01, 2018 | 88.81 | 90.13 | 88.48 | 89.21 | 2,288,448 | +0.46(+0.52%) |
Feb 28, 2018 | 90.60 | 90.79 | 88.70 | 88.74 | 2,886,772 | -1.14(-1.26%) |
Feb 27, 2018 | 91.40 | 91.63 | 89.88 | 89.88 | 2,450,214 | -1.70(-1.85%) |
Feb 26, 2018 | 91.13 | 91.71 | 90.57 | 91.57 | 1,561,095 | +0.65(+0.71%) |
Feb 23, 2018 | 90.59 | 90.93 | 90.04 | 90.93 | 1,612,956 | +0.67(+0.74%) |
Feb 22, 2018 | 90.25 | 1,521,249 | +0.70(+0.78%) | |||
Feb 21, 2018 | 91.55 | 91.82 | 89.51 | 89.56 | 2,709,480 | -2.01(-2.19%) |
Feb 20, 2018 | 92.41 | 92.41 | 90.77 | 91.57 | 2,306,881 | -1.32(-1.42%) |
Feb 16, 2018 | 92.89 | 92.89 | 92.89 | 0 | +0.22(+0.24%) | |
Feb 15, 2018 | 90.50 | 92.75 | 90.02 | 92.66 | 2,609,288 | +2.47(+2.74%) |
Feb 14, 2018 | 89.79 | 90.85 | 89.59 | 90.19 | 2,098,123 | +0.06(+0.06%) |
Feb 13, 2018 | 89.97 | 90.13 | 2,364,132 | -0.81(-0.89%) | ||
Feb 12, 2018 | 89.81 | 91.92 | 89.61 | 90.94 | 3,368,677 | +1.78(+2.00%) |
Feb 09, 2018 | 89.89 | 89.89 | 87.61 | 89.16 | 4,253,192 | -0.20(-0.22%) |
Feb 08, 2018 | 89.89 | 90.71 | 88.92 | 89.36 | 3,491,136 | -0.54(-0.60%) |
Feb 07, 2018 | 91.30 | 92.02 | 89.81 | 89.89 | 3,017,848 | -1.42(-1.56%) |
Feb 06, 2018 | 88.41 | 91.65 | 88.23 | 91.32 | 6,243,580 | +0.79(+0.87%) |
Feb 05, 2018 | 92.83 | 93.62 | 89.57 | 90.53 | 4,329,190 | -2.45(-2.63%) |
Feb 02, 2018 | 93.85 | 94.01 | 92.66 | 92.97 | 3,267,356 | -1.35(-1.43%) |
Feb 01, 2018 | 93.49 | 94.48 | 93.13 | 94.33 | 2,756,172 | +0.72(+0.77%) |
Jan 31, 2018 | 95.39 | 95.43 | 93.05 | 93.61 | 4,596,476 | -1.20(-1.27%) |
Jan 30, 2018 | 95.61 | 95.94 | 94.62 | 94.81 | 3,000,977 | -0.97(-1.01%) |
Jan 29, 2018 | 97.50 | 98.16 | 95.73 | 95.78 | 3,796,300 | -2.02(-2.06%) |
Jan 26, 2018 | 98.09 | 98.09 | 96.29 | 97.79 | 4,080,943 | -0.97(-0.98%) |
Jan 25, 2018 | 96.13 | 98.81 | 95.74 | 98.76 | 4,628,076 | +2.98(+3.12%) |
Jan 24, 2018 | 94.35 | 96.00 | 93.49 | 95.78 | 6,698,501 | +1.50(+1.59%) |
Jan 23, 2018 | 92.97 | 94.57 | 92.15 | 94.28 | 4,537,838 | +0.74(+0.80%) |
Jan 22, 2018 | 92.17 | 93.66 | 92.07 | 93.53 | 3,063,986 | +1.14(+1.23%) |
Jan 19, 2018 | 93.02 | 91.97 | 92.40 | 3,237,786 | +0.12(+0.13%) | |
Jan 18, 2018 | 93.09 | 93.42 | 91.91 | 92.28 | 3,209,424 | -1.06(-1.13%) |
Jan 17, 2018 | 91.70 | 93.71 | 91.60 | 93.33 | 3,349,642 | +1.92(+2.10%) |
Jan 16, 2018 | 90.93 | 91.72 | 90.57 | 91.41 | 4,053,590 | +1.02(+1.13%) |
Jan 12, 2018 | 90.39 | 90.39 | 90.39 | 0 | +0.22(+0.25%) | |
Jan 11, 2018 | 92.01 | 92.20 | 89.86 | 90.17 | 4,064,389 | -1.81(-1.97%) |
Jan 10, 2018 | 93.17 | 93.28 | 90.41 | 91.97 | 3,374,739 | -1.47(-1.58%) |
Jan 09, 2018 | 95.57 | 95.57 | 93.41 | 93.45 | 2,902,569 | -2.10(-2.20%) |
Jan 08, 2018 | 94.41 | 95.65 | 94.38 | 95.55 | 2,674,647 | +1.01(+1.07%) |
Jan 05, 2018 | 94.81 | 95.12 | 94.17 | 94.54 | 1,776,663 | -0.21(-0.22%) |
Jan 04, 2018 | 94.14 | 95.64 | 93.76 | 94.75 | 2,508,839 | +1.08(+1.15%) |
Jan 03, 2018 | 95.60 | 95.70 | 93.35 | 93.67 | 3,119,282 | -1.59(-1.67%) |
Jan 02, 2018 | 96.66 | 96.80 | 95.16 | 95.26 | 2,573,226 | -1.27(-1.32%) |
Dec 29, 2017 | 96.53 | 96.53 | 96.53 | 0 | +0.34(+0.36%) | |
Dec 28, 2017 | 97.55 | 97.79 | 95.75 | 96.19 | 1,961,962 | -1.32(-1.35%) |
Dec 27, 2017 | 97.28 | 97.84 | 97.15 | 97.51 | 1,423,734 | +0.46(+0.47%) |
Dec 26, 2017 | 96.37 | 97.29 | 95.96 | 97.06 | 777,222 | +0.52(+0.54%) |
Dec 22, 2017 | 96.57 | 96.93 | 96.16 | 96.53 | 1,225,713 | +0.30(+0.32%) |
Dec 21, 2017 | 96.39 | 96.97 | 96.11 | 96.23 | 2,367,555 | -0.14(-0.14%) |
Dec 20, 2017 | 96.41 | 96.69 | 95.48 | 96.37 | 2,385,840 | -0.10(-0.10%) |
Dec 19, 2017 | 96.13 | 97.58 | 95.83 | 96.46 | 3,016,884 | +0.74(+0.77%) |
Dec 18, 2017 | 94.96 | 96.24 | 94.82 | 95.73 | 3,204,492 | +0.91(+0.96%) |
Dec 15, 2017 | 94.19 | 95.41 | 94.19 | 94.81 | 5,044,579 | +1.01(+1.07%) |
Dec 14, 2017 | 93.93 | 94.49 | 93.37 | 93.81 | 2,700,187 | -0.11(-0.12%) |
Dec 13, 2017 | 93.16 | 94.61 | 92.92 | 93.92 | 2,901,365 | +0.79(+0.85%) |
Dec 12, 2017 | 93.13 | 94.63 | 93.06 | 93.13 | 2,550,433 | -1.67(-1.76%) |
Dec 11, 2017 | 95.16 | 95.21 | 93.97 | 94.80 | 2,560,877 | -1.30(-1.35%) |
Dec 08, 2017 | 96.09 | 96.19 | 95.05 | 96.09 | 1,900,604 | +0.28(+0.29%) |
Dec 07, 2017 | 97.07 | 97.24 | 95.38 | 95.81 | 2,441,865 | -1.14(-1.18%) |
Dec 06, 2017 | 96.99 | 97.83 | 96.68 | 96.96 | 2,433,838 | +0.00(+0.00%) |
Dec 05, 2017 | 96.90 | 98.24 | 96.63 | 2,591,259 | +0.00(+0.00%) | |
Dec 04, 2017 | 95.96 | 97.96 | 95.67 | 97.71 | 3,337,303 | +2.06(+2.16%) |
Dec 01, 2017 | 94.93 | 95.67 | 94.37 | 95.65 | 2,593,523 | +0.60(+0.63%) |
Nov 30, 2017 | 94.83 | 95.48 | 94.05 | 95.05 | 6,437,035 | +0.49(+0.52%) |
Nov 29, 2017 | 93.03 | 95.05 | 92.90 | 94.56 | 2,682,286 | +1.40(+1.50%) |
Nov 28, 2017 | 92.86 | 93.32 | 92.59 | 93.17 | 2,279,699 | +0.49(+0.53%) |
Nov 27, 2017 | 92.55 | 92.94 | 92.30 | 92.67 | 1,794,740 | +0.22(+0.24%) |
Nov 24, 2017 | 92.33 | 92.92 | 92.13 | 92.45 | 1,276,335 | +0.34(+0.37%) |
Nov 22, 2017 | 92.50 | 92.88 | 91.81 | 92.11 | 1,868,061 | -0.75(-0.81%) |
Nov 21, 2017 | 91.93 | 93.60 | 91.74 | 92.86 | 4,204,912 | +1.31(+1.43%) |
Nov 20, 2017 | 91.00 | 91.86 | 90.66 | 91.55 | 2,680,746 | +0.82(+0.90%) |
Nov 17, 2017 | 90.59 | 91.56 | 90.38 | 90.74 | 1,874,793 | -0.46(-0.50%) |
Nov 16, 2017 | 90.33 | 91.54 | 90.19 | 91.20 | 1,831,961 | +1.17(+1.30%) |
Nov 15, 2017 | 90.90 | 91.28 | 89.92 | 90.03 | 2,208,817 | -0.89(-0.98%) |
Nov 14, 2017 | 91.36 | 91.66 | 90.51 | 90.92 | 2,370,525 | -0.68(-0.75%) |
Nov 13, 2017 | 90.42 | 91.77 | 90.42 | 91.60 | 2,206,897 | +1.01(+1.11%) |
Nov 10, 2017 | 89.74 | 90.85 | 89.72 | 90.59 | 2,130,311 | +0.67(+0.75%) |
Nov 09, 2017 | 89.63 | 90.58 | 89.49 | 89.92 | 1,981,141 | +0.05(+0.05%) |
Nov 08, 2017 | 89.35 | 90.80 | 89.35 | 89.87 | 2,526,521 | +1.03(+1.16%) |
Nov 07, 2017 | 87.23 | 89.00 | 87.05 | 88.84 | 2,779,179 | +1.63(+1.87%) |
Nov 06, 2017 | 88.21 | 88.21 | 87.06 | 87.20 | 2,498,930 | -0.73(-0.83%) |
Nov 03, 2017 | 88.50 | 89.13 | 87.78 | 87.93 | 2,394,389 | -0.60(-0.68%) |
Nov 02, 2017 | 88.94 | 89.26 | 87.72 | 88.54 | 2,707,086 | -0.40(-0.45%) |
Nov 01, 2017 | 88.82 | 90.05 | 88.18 | 88.93 | 3,270,514 | -0.37(-0.41%) |
Oct 31, 2017 | 88.51 | 89.56 | 88.16 | 89.30 | 2,896,504 | +0.98(+1.11%) |
Oct 30, 2017 | 88.75 | 89.28 | 88.16 | 88.32 | 2,423,789 | -0.90(-1.01%) |
Oct 27, 2017 | 89.67 | 89.80 | 88.50 | 89.22 | 3,101,023 | -0.94(-1.04%) |
Oct 26, 2017 | 89.72 | 90.80 | 89.70 | 90.16 | 2,699,866 | +0.94(+1.06%) |
Oct 25, 2017 | 89.13 | 89.73 | 88.44 | 89.21 | 4,191,195 | +0.29(+0.32%) |
Oct 24, 2017 | 89.62 | 89.81 | 88.82 | 88.93 | 3,859,802 | -0.39(-0.44%) |
Oct 23, 2017 | 90.10 | 91.94 | 89.01 | 89.32 | 5,741,200 | -0.72(-0.80%) |
Oct 20, 2017 | 90.16 | 90.55 | 87.57 | 90.04 | 6,217,184 | -1.67(-1.83%) |
Oct 19, 2017 | 92.70 | 92.70 | 91.63 | 91.71 | 2,662,076 | -1.39(-1.49%) |
Oct 18, 2017 | 94.23 | 94.23 | 92.60 | 93.10 | 2,127,564 | -0.78(-0.83%) |
Oct 17, 2017 | 93.72 | 93.92 | 92.73 | 93.88 | 1,990,055 | +0.05(+0.05%) |
Oct 16, 2017 | 94.09 | 94.33 | 93.62 | 93.83 | 1,532,210 | -0.27(-0.29%) |
Oct 13, 2017 | 93.48 | 94.27 | 93.27 | 94.10 | 1,651,319 | +0.79(+0.85%) |
Oct 12, 2017 | 93.59 | 93.79 | 92.58 | 93.31 | 2,357,019 | -0.22(-0.24%) |
Oct 11, 2017 | 92.93 | 93.89 | 92.80 | 93.53 | 2,473,413 | +1.10(+1.19%) |
Oct 10, 2017 | 91.99 | 92.74 | 91.40 | 92.43 | 2,084,919 | +0.76(+0.83%) |
Oct 09, 2017 | 91.81 | 92.68 | 91.02 | 91.67 | 3,350,537 | +0.08(+0.09%) |
Oct 06, 2017 | 93.16 | 93.50 | 91.41 | 91.59 | 4,198,387 | -1.65(-1.77%) |
Oct 05, 2017 | 93.02 | 94.17 | 93.02 | 93.24 | 1,925,593 | +0.22(+0.24%) |
Oct 04, 2017 | 91.59 | 93.36 | 91.51 | 93.01 | 2,105,021 | +1.28(+1.39%) |
Oct 03, 2017 | 93.08 | 93.26 | 91.71 | 91.74 | 2,225,267 | -1.10(-1.19%) |
Oct 02, 2017 | 93.50 | 93.75 | 92.76 | 92.84 | 1,832,805 | -0.56(-0.60%) |
Sep 29, 2017 | 92.74 | 93.44 | 92.59 | 93.40 | 2,098,094 | +0.57(+0.62%) |
Sep 28, 2017 | 92.29 | 93.11 | 92.05 | 92.83 | 1,729,401 | +0.36(+0.39%) |
Sep 27, 2017 | 92.00 | 92.47 | 2,657,735 | -0.93(-0.99%) | ||
Sep 26, 2017 | 93.42 | 93.64 | 93.07 | 93.40 | 1,445,434 | +0.15(+0.16%) |
Sep 25, 2017 | 93.56 | 93.72 | 93.09 | 93.25 | 1,951,286 | -0.02(-0.03%) |
Sep 22, 2017 | 93.82 | 94.26 | 93.00 | 93.28 | 1,949,118 | -0.48(-0.51%) |
Sep 21, 2017 | 95.26 | 95.62 | 93.60 | 93.75 | 1,832,375 | -1.62(-1.70%) |
Sep 20, 2017 | 96.74 | 96.94 | 94.69 | 95.37 | 2,515,498 | -1.27(-1.31%) |
Sep 19, 2017 | 96.90 | 97.02 | 96.29 | 96.64 | 1,423,768 | -0.09(-0.09%) |
Sep 18, 2017 | 96.16 | 96.91 | 95.87 | 96.73 | 1,267,131 | +0.61(+0.64%) |
Sep 15, 2017 | 95.81 | 96.23 | 95.24 | 96.12 | 3,210,852 | +0.21(+0.22%) |
Sep 14, 2017 | 95.24 | 96.01 | 95.17 | 95.90 | 1,519,884 | +0.67(+0.71%) |
Sep 13, 2017 | 95.72 | 96.20 | 95.09 | 95.23 | 1,810,867 | -0.49(-0.51%) |
Sep 12, 2017 | 94.97 | 95.86 | 94.76 | 95.72 | 2,056,693 | +0.79(+0.84%) |
Sep 11, 2017 | 94.15 | 95.02 | 93.78 | 94.93 | 2,308,575 | +1.17(+1.24%) |
Sep 08, 2017 | 94.25 | 94.59 | 93.25 | 93.76 | 2,284,678 | -1.17(-1.24%) |
Sep 07, 2017 | 95.17 | 95.23 | 93.94 | 94.94 | 2,379,170 | +0.21(+0.23%) |
Sep 06, 2017 | 96.81 | 97.11 | 94.50 | 94.72 | 3,202,224 | -2.05(-2.12%) |
Sep 05, 2017 | 96.65 | 96.93 | 95.87 | 96.77 | 1,648,646 | -0.24(-0.24%) |
Sep 01, 2017 | 97.23 | 97.74 | 96.85 | 97.00 | 1,363,597 | -0.06(-0.06%) |
Aug 31, 2017 | 96.37 | 97.17 | 95.92 | 97.07 | 1,931,212 | +0.78(+0.81%) |
Aug 30, 2017 | 96.09 | 96.37 | 95.53 | 96.29 | 1,384,262 | -0.06(-0.07%) |
Aug 29, 2017 | 96.24 | 96.83 | 96.22 | 96.35 | 2,150,710 | +0.01(+0.01%) |
Aug 28, 2017 | 95.96 | 96.38 | 95.59 | 96.34 | 1,431,510 | +0.67(+0.70%) |
Aug 25, 2017 | 96.23 | 95.26 | 95.67 | 1,266,830 | +0.42(+0.44%) | |
Aug 24, 2017 | 96.33 | 96.43 | 95.23 | 95.26 | 1,487,271 | -1.01(-1.05%) |
Aug 23, 2017 | 96.30 | 96.64 | 95.60 | 96.26 | 1,157,985 | -0.13(-0.13%) |
Aug 22, 2017 | 96.53 | 96.82 | 96.14 | 96.39 | 1,086,195 | -0.20(-0.20%) |
Aug 21, 2017 | 95.72 | 96.68 | 95.50 | 96.59 | 1,402,249 | +1.02(+1.06%) |
Aug 18, 2017 | 96.20 | 96.26 | 95.53 | 95.57 | 1,379,274 | -0.70(-0.73%) |
Aug 17, 2017 | 96.22 | 97.49 | 96.15 | 96.27 | 1,725,905 | -0.04(-0.04%) |
Aug 16, 2017 | 96.19 | 96.67 | 95.97 | 96.31 | 1,277,037 | +0.08(+0.08%) |
Aug 15, 2017 | 95.82 | 96.52 | 95.62 | 96.23 | 1,415,141 | +0.43(+0.44%) |
Aug 14, 2017 | 95.30 | 95.85 | 94.98 | 95.81 | 1,172,911 | +0.83(+0.87%) |
Aug 11, 2017 | 95.74 | 95.74 | 94.90 | 94.98 | 1,364,216 | -0.34(-0.36%) |
Aug 10, 2017 | 95.62 | 95.75 | 95.32 | 95.32 | 1,729,914 | -0.43(-0.44%) |
Aug 09, 2017 | 95.61 | 95.93 | 95.23 | 95.74 | 1,856,796 | +0.13(+0.14%) |
Aug 08, 2017 | 95.45 | 95.89 | 95.21 | 95.61 | 2,047,820 | +0.02(+0.02%) |
Aug 07, 2017 | 95.52 | 95.89 | 95.09 | 95.59 | 1,351,327 | +0.08(+0.08%) |
Aug 04, 2017 | 95.49 | 95.98 | 95.21 | 95.52 | 1,329,542 | -0.28(-0.30%) |
Aug 03, 2017 | 95.54 | 96.32 | 95.35 | 95.80 | 1,830,979 | +0.25(+0.26%) |
Aug 02, 2017 | 95.63 | 95.78 | 95.10 | 95.55 | 1,920,397 | -0.26(-0.27%) |
Aug 01, 2017 | 96.96 | 97.41 | 95.68 | 95.81 | 2,113,982 | -1.16(-1.19%) |
Jul 31, 2017 | 96.43 | 97.64 | 96.43 | 96.96 | 2,925,457 | +0.56(+0.58%) |
Jul 28, 2017 | 97.69 | 97.74 | 95.52 | 96.41 | 2,828,407 | -1.39(-1.42%) |
Jul 27, 2017 | 96.35 | 97.79 | 95.23 | 97.79 | 3,471,890 | +1.55(+1.61%) |
Jul 26, 2017 | 98.09 | 98.13 | 95.93 | 96.24 | 3,048,649 | -1.92(-1.96%) |
Jul 25, 2017 | 97.19 | 98.33 | 96.13 | 98.16 | 2,784,696 | +0.69(+0.70%) |
Jul 24, 2017 | 98.64 | 98.72 | 97.44 | 97.48 | 2,195,000 | -1.16(-1.17%) |
Jul 21, 2017 | 97.14 | 98.66 | 96.84 | 98.63 | 2,386,642 | +1.24(+1.27%) |
Jul 20, 2017 | 98.15 | 97.35 | 97.40 | 1,931,858 | -0.19(-0.19%) | |
Jul 19, 2017 | 97.89 | 98.34 | 97.43 | 97.59 | 2,216,571 | -0.49(-0.50%) |
Jul 18, 2017 | 98.26 | 98.69 | 97.74 | 98.07 | 1,337,689 | -0.09(-0.10%) |
Jul 17, 2017 | 97.91 | 98.58 | 97.42 | 98.17 | 1,506,465 | +0.14(+0.14%) |
Jul 14, 2017 | 97.78 | 98.33 | 97.59 | 98.03 | 1,531,693 | +0.48(+0.49%) |
Jul 13, 2017 | 98.11 | 98.41 | 97.12 | 97.55 | 2,278,139 | -0.63(-0.64%) |
Jul 12, 2017 | 97.98 | 98.90 | 97.41 | 98.18 | 3,159,308 | -0.87(-0.88%) |
Jul 11, 2017 | 100.09 | 100.14 | 99.00 | 99.05 | 1,746,725 | -0.94(-0.94%) |
Jul 10, 2017 | 99.99 | 100.73 | 99.70 | 100.00 | 1,403,501 | +0.17(+0.17%) |
Jul 07, 2017 | 99.54 | 100.30 | 99.03 | 99.83 | 2,151,710 | +0.33(+0.33%) |
Jul 06, 2017 | 100.97 | 101.19 | 99.44 | 99.50 | 2,101,720 | -1.80(-1.77%) |
Jul 05, 2017 | 101.36 | 101.72 | 100.84 | 101.30 | 1,474,815 | +0.18(+0.18%) |
Jul 03, 2017 | 102.04 | 102.35 | 101.10 | 101.11 | 1,017,032 | -0.53(-0.53%) |
Jun 30, 2017 | 101.77 | 102.39 | 101.64 | 101.65 | 1,717,164 | +0.09(+0.09%) |
Jun 29, 2017 | 103.13 | 103.48 | 101.39 | 101.56 | 1,754,784 | -1.97(-1.90%) |
Jun 28, 2017 | 104.10 | 104.36 | 103.42 | 103.53 | 1,223,702 | +0.03(+0.03%) |
Jun 27, 2017 | 104.95 | 105.14 | 103.49 | 103.50 | 1,523,746 | -1.62(-1.54%) |
Jun 26, 2017 | 104.44 | 105.73 | 104.18 | 105.12 | 1,975,618 | +0.96(+0.92%) |
Jun 23, 2017 | 103.73 | 104.43 | 103.73 | 104.16 | 1,860,111 | +0.43(+0.42%) |
Jun 22, 2017 | 103.76 | 104.09 | 103.30 | 103.73 | 1,216,784 | -0.06(-0.06%) |
Jun 21, 2017 | 104.66 | 105.03 | 103.53 | 103.79 | 1,782,764 | -0.90(-0.86%) |
Jun 20, 2017 | 104.54 | 105.39 | 103.67 | 104.69 | 1,963,099 | +0.15(+0.14%) |
Jun 19, 2017 | 103.03 | 104.55 | 102.45 | 104.54 | 2,026,745 | +2.02(+1.97%) |
Jun 16, 2017 | 102.82 | 103.36 | 102.07 | 102.52 | 2,251,375 | -0.48(-0.47%) |
Jun 15, 2017 | 102.37 | 103.21 | 102.15 | 103.00 | 1,263,505 | +0.35(+0.34%) |
Jun 14, 2017 | 102.18 | 103.03 | 102.18 | 102.64 | 1,528,273 | +0.79(+0.77%) |
Jun 13, 2017 | 101.52 | 102.15 | 101.14 | 101.85 | 1,086,107 | +0.43(+0.43%) |
Jun 12, 2017 | 101.38 | 102.30 | 101.03 | 101.42 | 1,552,421 | +0.04(+0.04%) |
Jun 09, 2017 | 100.75 | 101.43 | 100.42 | 101.38 | 1,905,114 | +0.57(+0.56%) |
Jun 08, 2017 | 102.51 | 100.42 | 100.81 | 1,734,290 | -1.69(-1.65%) | |
Jun 07, 2017 | 102.27 | 102.70 | 102.08 | 102.51 | 1,465,540 | +0.17(+0.16%) |
Jun 06, 2017 | 102.01 | 102.51 | 101.68 | 102.34 | 1,583,603 | +0.12(+0.12%) |
Jun 05, 2017 | 101.83 | 102.31 | 101.40 | 102.22 | 1,063,508 | +0.12(+0.12%) |
Jun 02, 2017 | 101.89 | 102.18 | 101.47 | 102.09 | 1,387,166 | +0.51(+0.50%) |
Jun 01, 2017 | 101.82 | 101.82 | 100.16 | 101.58 | 2,134,236 | +0.20(+0.20%) |
May 31, 2017 | 101.08 | 102.58 | 100.88 | 101.38 | 6,637,157 | +0.59(+0.59%) |
May 30, 2017 | 101.08 | 101.14 | 100.33 | 100.79 | 3,270,240 | -0.42(-0.42%) |
May 26, 2017 | 100.90 | 101.44 | 100.90 | 101.21 | 1,370,838 | +0.09(+0.09%) |
May 25, 2017 | 100.06 | 101.59 | 99.98 | 101.12 | 2,101,137 | +1.07(+1.07%) |
May 24, 2017 | 99.65 | 100.15 | 99.34 | 100.05 | 1,436,557 | +0.96(+0.97%) |
May 23, 2017 | 99.41 | 99.94 | 99.01 | 99.09 | 1,509,390 | -0.22(-0.22%) |
May 22, 2017 | 99.42 | 99.84 | 99.26 | 99.31 | 1,410,894 | -0.09(-0.09%) |
May 19, 2017 | 99.28 | 99.83 | 98.98 | 99.40 | 1,915,229 | +0.38(+0.38%) |
May 18, 2017 | 99.91 | 99.99 | 98.64 | 99.03 | 2,344,767 | -0.97(-0.97%) |
May 17, 2017 | 99.58 | 100.60 | 99.04 | 100.00 | 2,237,927 | +0.42(+0.42%) |
May 16, 2017 | 100.16 | 100.50 | 99.57 | 99.58 | 1,802,822 | -0.45(-0.45%) |
May 15, 2017 | 100.10 | 100.40 | 99.94 | 100.03 | 1,276,355 | +0.01(+0.01%) |
May 12, 2017 | 99.58 | 100.22 | 99.58 | 100.02 | 1,746,979 | -0.09(-0.09%) |
May 11, 2017 | 100.66 | 100.78 | 99.55 | 100.11 | 1,915,790 | -0.81(-0.80%) |
May 10, 2017 | 100.22 | 101.14 | 100.05 | 100.93 | 1,788,975 | +0.73(+0.73%) |
May 09, 2017 | 100.33 | 100.65 | 100.09 | 100.19 | 2,859,455 | -0.09(-0.09%) |
May 08, 2017 | 100.29 | 100.72 | 99.88 | 100.28 | 1,532,130 | -0.21(-0.21%) |
May 05, 2017 | 100.48 | 100.75 | 100.11 | 100.49 | 1,539,007 | +0.31(+0.31%) |
May 04, 2017 | 99.07 | 100.22 | 98.86 | 100.18 | 2,361,724 | +1.11(+1.12%) |
May 03, 2017 | 98.80 | 99.18 | 98.11 | 99.07 | 3,937,390 | +0.02(+0.02%) |
May 02, 2017 | 101.27 | 101.69 | 98.92 | 99.04 | 3,286,673 | -2.20(-2.18%) |