Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 124.30 | 125.14 | 123.33 | 123.84 | 423,693 | -0.12(-0.10%) |
Apr 27, 2018 | 125.70 | 125.95 | 123.24 | 123.96 | 476,375 | -0.03(-0.02%) |
Apr 26, 2018 | 122.93 | 124.56 | 122.31 | 123.99 | 386,890 | +2.72(+2.24%) |
Apr 25, 2018 | 122.29 | 122.42 | 119.35 | 121.27 | 683,527 | -0.91(-0.74%) |
Apr 24, 2018 | 125.69 | 125.88 | 121.05 | 122.18 | 705,701 | -3.20(-2.55%) |
Apr 23, 2018 | 126.41 | 126.96 | 124.64 | 125.38 | 443,248 | -0.46(-0.37%) |
Apr 20, 2018 | 126.80 | 127.65 | 125.50 | 125.84 | 263,679 | -1.06(-0.84%) |
Apr 19, 2018 | 126.63 | 127.22 | 126.19 | 126.90 | 254,825 | +0.23(+0.18%) |
Apr 18, 2018 | 126.68 | 127.07 | 125.46 | 126.67 | 541,586 | +0.24(+0.19%) |
Apr 17, 2018 | 123.97 | 126.70 | 123.66 | 126.43 | 437,889 | +4.11(+3.36%) |
Apr 16, 2018 | 122.55 | 122.91 | 121.42 | 122.32 | 238,087 | +0.68(+0.56%) |
Apr 13, 2018 | 123.22 | 123.26 | 120.95 | 121.64 | 231,958 | -0.87(-0.71%) |
Apr 12, 2018 | 122.34 | 123.03 | 122.00 | 122.51 | 233,500 | +1.07(+0.88%) |
Apr 11, 2018 | 121.16 | 122.58 | 121.16 | 121.44 | 385,203 | +0.04(+0.03%) |
Apr 10, 2018 | 120.33 | 122.04 | 119.49 | 121.40 | 299,974 | +2.73(+2.30%) |
Apr 09, 2018 | 119.14 | 120.95 | 118.64 | 118.67 | 264,682 | +0.38(+0.32%) |
Apr 06, 2018 | 119.58 | 120.76 | 117.64 | 118.29 | 340,609 | -2.51(-2.08%) |
Apr 05, 2018 | 120.91 | 121.57 | 120.00 | 120.80 | 334,557 | +1.43(+1.20%) |
Apr 04, 2018 | 115.56 | 119.67 | 115.26 | 119.37 | 649,936 | +1.48(+1.26%) |
Apr 03, 2018 | 118.20 | 118.70 | 116.26 | 117.89 | 709,025 | +0.66(+0.56%) |
Apr 02, 2018 | 119.67 | 120.31 | 116.22 | 117.23 | 1,577,986 | -3.27(-2.71%) |
Mar 29, 2018 | 120.50 | 120.50 | 120.50 | 0 | +2.72(+2.31%) | |
Mar 28, 2018 | 118.88 | 119.67 | 116.66 | 117.78 | 4,226,513 | -1.82(-1.52%) |
Mar 27, 2018 | 125.00 | 125.10 | 118.74 | 119.60 | 654,379 | -4.82(-3.87%) |
Mar 26, 2018 | 123.12 | 124.50 | 120.36 | 124.42 | 580,732 | +3.62(+3.00%) |
Mar 23, 2018 | 124.03 | 124.92 | 120.80 | 120.80 | 647,239 | -3.23(-2.60%) |
Mar 22, 2018 | 125.96 | 126.80 | 123.98 | 124.03 | 585,505 | -3.34(-2.62%) |
Mar 21, 2018 | 126.77 | 128.55 | 126.37 | 127.37 | 360,443 | +0.21(+0.17%) |
Mar 20, 2018 | 126.80 | 127.44 | 125.99 | 127.16 | 337,185 | +0.25(+0.20%) |
Mar 19, 2018 | 128.32 | 128.48 | 125.67 | 126.91 | 645,056 | -2.96(-2.28%) |
Mar 16, 2018 | 130.52 | 130.80 | 129.84 | 129.87 | 242,229 | -0.51(-0.39%) |
Mar 15, 2018 | 131.18 | 131.18 | 129.83 | 130.38 | 446,229 | -0.52(-0.40%) |
Mar 14, 2018 | 129.67 | 131.65 | 129.59 | 130.90 | 488,368 | +1.70(+1.32%) |
Mar 13, 2018 | 131.88 | 131.99 | 128.92 | 129.20 | 562,694 | -2.05(-1.56%) |
Mar 12, 2018 | 131.57 | 131.71 | 130.95 | 131.25 | 637,543 | +0.23(+0.18%) |
Mar 09, 2018 | 130.07 | 131.03 | 129.83 | 131.02 | 616,276 | +2.13(+1.65%) |
Mar 08, 2018 | 128.89 | 129.18 | 128.24 | 128.89 | 409,685 | +0.33(+0.26%) |
Mar 07, 2018 | 128.69 | 128.56 | 470,296 | +1.56(+1.23%) | ||
Mar 06, 2018 | 126.69 | 127.65 | 125.85 | 127.00 | 5,604,414 | +0.96(+0.76%) |
Mar 05, 2018 | 123.30 | 126.41 | 122.81 | 126.04 | 535,692 | +2.24(+1.81%) |
Mar 02, 2018 | 120.39 | 123.98 | 119.84 | 123.80 | 523,799 | +2.10(+1.73%) |
Mar 01, 2018 | 123.32 | 123.51 | 120.37 | 121.70 | 646,382 | -1.41(-1.15%) |
Feb 28, 2018 | 123.94 | 124.91 | 123.11 | 123.11 | 504,625 | -0.12(-0.10%) |
Feb 27, 2018 | 124.60 | 125.21 | 123.22 | 123.23 | 1,402,814 | -1.25(-1.00%) |
Feb 26, 2018 | 123.97 | 124.52 | 123.49 | 124.48 | 308,176 | +1.18(+0.96%) |
Feb 23, 2018 | 122.02 | 123.31 | 121.56 | 123.30 | 251,772 | +2.15(+1.77%) |
Feb 22, 2018 | 120.81 | 121.15 | 440,829 | -0.58(-0.48%) | ||
Feb 21, 2018 | 122.27 | 123.64 | 121.55 | 121.73 | 300,888 | -0.27(-0.22%) |
Feb 20, 2018 | 121.34 | 123.21 | 121.25 | 122.00 | 266,968 | +0.01(+0.01%) |
Feb 16, 2018 | 121.99 | 121.99 | 121.99 | 0 | -0.86(-0.70%) | |
Feb 15, 2018 | 122.20 | 122.91 | 121.00 | 122.85 | 660,955 | +2.03(+1.68%) |
Feb 14, 2018 | 117.44 | 121.03 | 117.05 | 120.82 | 710,814 | +2.77(+2.35%) |
Feb 13, 2018 | 116.63 | 118.44 | 116.41 | 118.05 | 423,584 | +0.89(+0.76%) |
Feb 12, 2018 | 116.43 | 117.77 | 115.10 | 117.16 | 575,755 | +1.77(+1.53%) |
Feb 09, 2018 | 115.15 | 116.18 | 110.61 | 115.39 | 905,053 | +0.95(+0.83%) |
Feb 08, 2018 | 119.80 | 120.21 | 114.44 | 114.44 | 696,653 | -3.71(-3.14%) |
Feb 07, 2018 | 118.62 | 120.14 | 117.95 | 118.15 | 676,636 | +0.07(+0.06%) |
Feb 06, 2018 | 113.16 | 118.37 | 112.18 | 118.08 | 989,310 | +1.14(+0.97%) |
Feb 05, 2018 | 118.05 | 120.42 | 114.75 | 116.94 | 946,323 | -2.79(-2.33%) |
Feb 02, 2018 | 121.17 | 121.90 | 119.47 | 119.73 | 612,302 | -2.07(-1.70%) |
Feb 01, 2018 | 121.17 | 123.05 | 120.84 | 121.80 | 642,164 | -0.06(-0.05%) |
Jan 31, 2018 | 122.09 | 122.51 | 121.37 | 121.86 | 497,066 | +0.17(+0.14%) |
Jan 30, 2018 | 121.00 | 122.20 | 120.60 | 121.69 | 559,856 | -0.49(-0.40%) |
Jan 29, 2018 | 122.39 | 123.05 | 121.89 | 122.18 | 414,673 | -0.24(-0.20%) |
Jan 26, 2018 | 121.08 | 122.42 | 120.66 | 122.42 | 267,193 | +1.88(+1.56%) |
Jan 25, 2018 | 120.55 | 120.95 | 119.81 | 120.54 | 387,559 | +0.66(+0.55%) |
Jan 24, 2018 | 120.69 | 121.26 | 119.11 | 119.88 | 489,246 | -0.27(-0.22%) |
Jan 23, 2018 | 119.49 | 120.26 | 119.22 | 120.15 | 475,999 | +1.56(+1.32%) |
Jan 22, 2018 | 117.02 | 118.59 | 116.80 | 118.59 | 223,703 | +1.65(+1.41%) |
Jan 19, 2018 | 116.69 | 117.00 | 116.22 | 116.94 | 270,307 | +0.83(+0.71%) |
Jan 18, 2018 | 116.22 | 116.54 | 115.70 | 116.11 | 999,520 | -0.01(-0.01%) |
Jan 17, 2018 | 116.00 | 116.33 | 115.16 | 116.12 | 422,024 | +0.75(+0.65%) |
Jan 16, 2018 | 117.19 | 117.53 | 114.83 | 115.37 | 603,625 | -1.06(-0.91%) |
Jan 12, 2018 | 116.43 | 116.43 | 116.43 | 0 | +1.03(+0.89%) | |
Jan 11, 2018 | 114.56 | 115.40 | 114.32 | 115.40 | 709,617 | +1.18(+1.03%) |
Jan 10, 2018 | 114.31 | 113.50 | 114.22 | 217,715 | -0.27(-0.24%) | |
Jan 09, 2018 | 115.12 | 115.19 | 114.09 | 114.49 | 267,144 | -0.29(-0.25%) |
Jan 08, 2018 | 113.91 | 114.81 | 113.57 | 114.78 | 285,566 | +0.77(+0.68%) |
Jan 05, 2018 | 113.47 | 114.03 | 113.26 | 114.01 | 455,397 | +1.09(+0.97%) |
Jan 04, 2018 | 113.13 | 113.61 | 112.67 | 112.92 | 485,502 | +0.28(+0.25%) |
Jan 03, 2018 | 111.35 | 112.69 | 111.32 | 112.64 | 338,940 | +1.57(+1.41%) |
Jan 02, 2018 | 110.43 | 111.14 | 110.00 | 111.07 | 532,582 | +1.19(+1.08%) |
Dec 29, 2017 | 109.88 | 109.88 | 109.88 | 0 | -0.73(-0.66%) | |
Dec 28, 2017 | 110.45 | 110.62 | 110.20 | 110.61 | 245,737 | +0.44(+0.40%) |
Dec 27, 2017 | 110.10 | 110.57 | 109.83 | 110.17 | 156,314 | +0.08(+0.07%) |
Dec 26, 2017 | 110.07 | 110.14 | 109.36 | 110.09 | 135,855 | -0.12(-0.11%) |
Dec 22, 2017 | 110.57 | 110.69 | 110.09 | 110.21 | 133,342 | -0.49(-0.44%) |
Dec 21, 2017 | 111.17 | 111.36 | 110.61 | 110.70 | 235,368 | -0.22(-0.20%) |
Dec 20, 2017 | 111.88 | 111.97 | 110.65 | 110.92 | 281,406 | -0.64(-0.57%) |
Dec 19, 2017 | 112.17 | 112.45 | 111.25 | 111.56 | 292,521 | -0.61(-0.54%) |
Dec 18, 2017 | 111.99 | 112.35 | 111.72 | 112.17 | 342,981 | +1.47(+1.33%) |
Dec 15, 2017 | 109.94 | 110.83 | 109.70 | 110.70 | 357,258 | +1.16(+1.06%) |
Dec 14, 2017 | 109.57 | 110.50 | 109.45 | 109.54 | 312,341 | +0.22(+0.20%) |
Dec 13, 2017 | 109.15 | 109.66 | 109.14 | 109.32 | 319,233 | +0.47(+0.43%) |
Dec 12, 2017 | 109.18 | 109.72 | 108.80 | 108.85 | 200,702 | -0.45(-0.41%) |
Dec 11, 2017 | 108.83 | 109.47 | 108.80 | 109.30 | 445,411 | +0.50(+0.46%) |
Dec 08, 2017 | 109.46 | 109.77 | 108.59 | 108.80 | 374,049 | +0.18(+0.17%) |
Dec 07, 2017 | 107.39 | 108.77 | 107.39 | 108.62 | 373,666 | +1.30(+1.21%) |
Dec 06, 2017 | 107.36 | 107.57 | 106.08 | 107.32 | 384,053 | +0.61(+0.57%) |
Dec 05, 2017 | 106.35 | 108.05 | 105.78 | 106.71 | 887,920 | +0.38(+0.36%) |
Dec 04, 2017 | 109.21 | 109.44 | 106.23 | 106.33 | 632,183 | -2.11(-1.95%) |
Dec 01, 2017 | 108.64 | 109.12 | 107.65 | 108.44 | 683,353 | -0.46(-0.42%) |
Nov 30, 2017 | 108.84 | 109.46 | 108.44 | 108.90 | 384,391 | +0.32(+0.29%) |
Nov 29, 2017 | 111.31 | 111.31 | 107.55 | 108.58 | 880,748 | -2.68(-2.41%) |
Nov 28, 2017 | 111.20 | 111.39 | 110.60 | 111.26 | 339,448 | +0.36(+0.32%) |
Nov 27, 2017 | 111.12 | 111.41 | 110.64 | 110.90 | 706,101 | -0.11(-0.10%) |
Nov 24, 2017 | 110.39 | 111.02 | 110.25 | 111.01 | 153,378 | +0.96(+0.87%) |
Nov 22, 2017 | 109.86 | 110.13 | 109.55 | 110.05 | 235,836 | +0.30(+0.27%) |
Nov 21, 2017 | 108.93 | 109.79 | 108.89 | 109.75 | 314,353 | +1.35(+1.25%) |
Nov 20, 2017 | 108.09 | 108.46 | 107.99 | 108.40 | 227,745 | +0.52(+0.48%) |
Nov 17, 2017 | 107.87 | 108.15 | 107.70 | 107.88 | 189,125 | -0.09(-0.08%) |
Nov 16, 2017 | 106.68 | 108.05 | 106.55 | 107.97 | 376,963 | +1.92(+1.81%) |
Nov 15, 2017 | 106.04 | 106.43 | 105.49 | 106.05 | 222,255 | -0.63(-0.59%) |
Nov 14, 2017 | 106.19 | 106.86 | 105.89 | 106.68 | 296,668 | +0.30(+0.28%) |
Nov 13, 2017 | 105.86 | 106.55 | 105.69 | 106.38 | 322,779 | +0.19(+0.18%) |
Nov 10, 2017 | 105.78 | 106.37 | 105.60 | 106.19 | 1,242,556 | +0.20(+0.19%) |
Nov 09, 2017 | 106.36 | 106.45 | 105.11 | 105.99 | 328,977 | -1.19(-1.11%) |
Nov 08, 2017 | 106.62 | 107.23 | 106.35 | 107.18 | 748,869 | +0.43(+0.40%) |
Nov 07, 2017 | 107.54 | 107.59 | 106.56 | 106.75 | 279,693 | -0.90(-0.84%) |
Nov 06, 2017 | 107.24 | 107.83 | 107.23 | 107.65 | 210,477 | +0.26(+0.24%) |
Nov 03, 2017 | 106.97 | 107.45 | 106.40 | 107.39 | 321,888 | +0.50(+0.47%) |
Nov 02, 2017 | 107.10 | 107.12 | 106.25 | 106.89 | 1,282,316 | -0.38(-0.35%) |
Nov 01, 2017 | 108.03 | 108.22 | 106.84 | 107.27 | 527,032 | -0.16(-0.15%) |
Oct 31, 2017 | 107.24 | 107.70 | 107.02 | 107.43 | 268,399 | +0.41(+0.38%) |
Oct 30, 2017 | 107.57 | 106.54 | 107.02 | 337,536 | -0.23(-0.21%) | |
Oct 27, 2017 | 106.54 | 107.32 | 106.09 | 107.25 | 523,403 | +2.12(+2.02%) |
Oct 26, 2017 | 105.04 | 105.39 | 104.30 | 105.13 | 634,311 | +0.77(+0.74%) |
Oct 25, 2017 | 104.74 | 105.25 | 103.77 | 104.36 | 322,352 | -0.48(-0.46%) |
Oct 24, 2017 | 104.53 | 105.04 | 104.12 | 104.84 | 261,456 | +0.57(+0.55%) |
Oct 23, 2017 | 105.75 | 105.75 | 104.09 | 104.27 | 315,744 | -1.28(-1.21%) |
Oct 20, 2017 | 105.57 | 105.78 | 105.29 | 105.55 | 152,243 | +0.73(+0.70%) |
Oct 19, 2017 | 104.54 | 104.82 | 103.69 | 104.82 | 261,451 | -0.43(-0.41%) |
Oct 18, 2017 | 105.48 | 105.54 | 105.09 | 105.25 | 295,334 | +0.12(+0.11%) |
Oct 17, 2017 | 105.15 | 105.41 | 104.90 | 105.13 | 212,963 | -0.03(-0.03%) |
Oct 16, 2017 | 105.75 | 105.77 | 104.91 | 105.16 | 215,334 | -0.28(-0.27%) |
Oct 13, 2017 | 105.60 | 105.80 | 105.36 | 105.44 | 135,754 | +0.30(+0.29%) |
Oct 12, 2017 | 104.83 | 105.54 | 104.72 | 105.14 | 191,195 | +0.19(+0.18%) |
Oct 11, 2017 | 104.48 | 105.00 | 104.23 | 104.95 | 149,676 | +0.58(+0.56%) |
Oct 10, 2017 | 105.25 | 105.32 | 103.94 | 104.37 | 244,137 | -0.49(-0.47%) |
Oct 09, 2017 | 105.25 | 105.36 | 104.75 | 104.86 | 180,213 | -0.18(-0.17%) |
Oct 06, 2017 | 104.62 | 105.09 | 104.51 | 105.04 | 157,451 | +0.18(+0.17%) |
Oct 05, 2017 | 104.02 | 104.86 | 103.89 | 104.86 | 255,423 | +1.17(+1.13%) |
Oct 04, 2017 | 103.48 | 103.92 | 103.24 | 103.69 | 191,718 | +0.23(+0.22%) |
Oct 03, 2017 | 102.94 | 103.47 | 102.75 | 103.46 | 256,711 | +0.72(+0.70%) |
Oct 02, 2017 | 102.60 | 103.23 | 102.18 | 102.74 | 431,487 | +0.38(+0.37%) |
Sep 29, 2017 | 101.61 | 102.43 | 101.61 | 102.36 | 179,819 | +0.82(+0.81%) |
Sep 28, 2017 | 101.25 | 101.63 | 100.91 | 101.54 | 273,045 | +0.20(+0.20%) |
Sep 27, 2017 | 101.76 | 101.34 | 442,216 | +1.68(+1.69%) | ||
Sep 26, 2017 | 100.10 | 100.41 | 99.28 | 99.66 | 568,230 | +0.10(+0.10%) |
Sep 25, 2017 | 101.31 | 101.31 | 98.97 | 99.56 | 1,476,858 | -2.06(-2.03%) |
Sep 22, 2017 | 101.21 | 101.80 | 101.21 | 101.62 | 140,143 | +0.13(+0.13%) |
Sep 21, 2017 | 101.42 | 101.70 | 100.68 | 101.49 | 200,127 | -0.03(-0.03%) |
Sep 20, 2017 | 101.56 | 101.71 | 100.90 | 101.52 | 231,912 | +0.05(+0.05%) |
Sep 19, 2017 | 101.41 | 101.50 | 101.00 | 101.47 | 374,942 | +0.29(+0.29%) |
Sep 18, 2017 | 101.21 | 101.68 | 100.80 | 101.18 | 223,154 | +0.17(+0.17%) |
Sep 15, 2017 | 100.78 | 101.23 | 100.39 | 101.01 | 262,070 | +0.19(+0.19%) |
Sep 14, 2017 | 100.82 | 100.95 | 100.40 | 100.82 | 208,981 | -0.28(-0.28%) |
Sep 13, 2017 | 101.08 | 101.15 | 100.73 | 101.10 | 206,163 | -0.10(-0.10%) |
Sep 12, 2017 | 101.02 | 101.20 | 100.67 | 101.20 | 237,388 | +0.41(+0.41%) |
Sep 11, 2017 | 100.34 | 100.97 | 100.34 | 100.79 | 206,696 | +1.17(+1.17%) |
Sep 08, 2017 | 100.26 | 100.36 | 99.53 | 99.62 | 137,193 | -0.78(-0.78%) |
Sep 07, 2017 | 100.09 | 100.66 | 99.83 | 100.40 | 228,554 | +0.52(+0.52%) |
Sep 06, 2017 | 99.75 | 100.08 | 98.97 | 99.88 | 282,584 | +0.12(+0.12%) |
Sep 05, 2017 | 100.11 | 100.33 | 98.96 | 99.76 | 297,902 | -0.71(-0.71%) |
Sep 01, 2017 | 100.74 | 100.83 | 100.36 | 100.47 | 889,779 | -0.05(-0.05%) |
Aug 31, 2017 | 99.60 | 100.63 | 99.59 | 100.52 | 307,986 | +1.15(+1.16%) |
Aug 30, 2017 | 98.30 | 99.44 | 98.18 | 99.37 | 207,048 | +1.19(+1.21%) |
Aug 29, 2017 | 96.77 | 98.41 | 96.65 | 98.18 | 170,691 | +0.46(+0.47%) |
Aug 28, 2017 | 97.61 | 97.83 | 97.32 | 97.72 | 271,817 | +0.19(+0.19%) |
Aug 25, 2017 | 98.53 | 98.57 | 97.48 | 97.53 | 233,240 | -0.98(-0.99%) |
Aug 24, 2017 | 98.62 | 98.81 | 97.80 | 98.51 | 1,003,810 | +0.19(+0.19%) |
Aug 23, 2017 | 97.89 | 98.53 | 97.89 | 98.32 | 154,937 | -0.22(-0.22%) |
Aug 22, 2017 | 97.37 | 98.63 | 97.37 | 98.54 | 302,912 | +1.60(+1.65%) |
Aug 21, 2017 | 96.97 | 97.26 | 96.24 | 96.94 | 158,621 | -0.02(-0.02%) |
Aug 18, 2017 | 96.72 | 97.52 | 96.40 | 96.96 | 264,626 | +0.17(+0.18%) |
Aug 17, 2017 | 98.23 | 98.50 | 96.75 | 96.79 | 235,332 | -1.80(-1.83%) |
Aug 16, 2017 | 98.23 | 98.89 | 98.07 | 98.59 | 316,573 | +0.53(+0.54%) |
Aug 15, 2017 | 98.68 | 98.75 | 97.87 | 98.06 | 223,460 | -0.26(-0.26%) |
Aug 14, 2017 | 97.96 | 98.45 | 97.94 | 98.32 | 287,709 | +1.25(+1.29%) |
Aug 11, 2017 | 96.24 | 97.22 | 96.08 | 97.07 | 378,992 | +0.87(+0.90%) |
Aug 10, 2017 | 98.30 | 98.39 | 96.13 | 96.20 | 449,682 | -2.72(-2.75%) |
Aug 09, 2017 | 98.26 | 99.02 | 97.90 | 98.92 | 360,298 | -0.41(-0.41%) |
Aug 08, 2017 | 99.70 | 100.13 | 99.13 | 99.33 | 227,787 | -0.36(-0.36%) |
Aug 07, 2017 | 99.32 | 99.89 | 99.07 | 99.69 | 210,553 | +0.62(+0.63%) |
Aug 04, 2017 | 99.10 | 99.65 | 98.94 | 99.07 | 232,009 | +0.71(+0.72%) |
Aug 03, 2017 | 98.29 | 98.76 | 98.07 | 98.36 | 309,876 | +0.16(+0.16%) |
Aug 02, 2017 | 99.05 | 99.05 | 97.27 | 98.20 | 395,227 | -0.79(-0.80%) |
Aug 01, 2017 | 99.29 | 99.32 | 98.84 | 98.99 | 317,072 | +0.12(+0.12%) |
Jul 31, 2017 | 100.27 | 100.27 | 98.65 | 98.87 | 358,368 | -1.25(-1.25%) |
Jul 28, 2017 | 99.50 | 100.50 | 99.21 | 100.12 | 1,246,320 | -0.04(-0.04%) |
Jul 27, 2017 | 101.80 | 101.84 | 98.75 | 100.16 | 609,836 | -0.84(-0.83%) |
Jul 26, 2017 | 101.30 | 101.30 | 100.52 | 101.00 | 235,518 | -0.26(-0.26%) |
Jul 25, 2017 | 100.91 | 101.40 | 100.47 | 101.26 | 273,619 | +0.15(+0.15%) |
Jul 24, 2017 | 100.66 | 101.20 | 100.54 | 101.11 | 263,492 | +0.55(+0.55%) |
Jul 21, 2017 | 100.43 | 100.63 | 100.13 | 100.56 | 170,197 | -0.13(-0.13%) |
Jul 20, 2017 | 101.28 | 101.35 | 100.55 | 100.69 | 1,932,238 | -0.28(-0.28%) |
Jul 19, 2017 | 100.65 | 101.22 | 100.40 | 100.97 | 408,799 | +0.57(+0.57%) |
Jul 18, 2017 | 99.29 | 100.41 | 98.81 | 100.40 | 352,314 | +1.53(+1.55%) |
Jul 17, 2017 | 98.89 | 99.16 | 98.43 | 98.87 | 360,564 | +0.20(+0.20%) |
Jul 14, 2017 | 98.49 | 98.76 | 98.21 | 98.67 | 304,794 | +0.55(+0.56%) |
Jul 13, 2017 | 98.40 | 98.45 | 97.67 | 98.12 | 263,780 | +0.01(+0.01%) |
Jul 12, 2017 | 97.22 | 98.17 | 97.22 | 98.11 | 300,509 | +1.76(+1.83%) |
Jul 11, 2017 | 95.72 | 96.49 | 95.56 | 96.35 | 241,353 | +0.45(+0.47%) |
Jul 10, 2017 | 95.10 | 96.15 | 94.95 | 95.90 | 233,019 | +0.98(+1.03%) |
Jul 07, 2017 | 93.93 | 95.15 | 93.93 | 94.92 | 153,439 | +1.25(+1.33%) |
Jul 06, 2017 | 94.10 | 94.63 | 93.51 | 93.67 | 332,704 | -1.16(-1.22%) |
Jul 05, 2017 | 94.20 | 95.06 | 93.89 | 94.83 | 491,121 | +0.97(+1.03%) |
Jul 03, 2017 | 95.17 | 95.17 | 93.63 | 93.86 | 167,242 | -0.88(-0.93%) |
Jun 30, 2017 | 94.82 | 95.20 | 94.31 | 94.74 | 201,159 | +0.14(+0.15%) |
Jun 29, 2017 | 95.87 | 95.87 | 93.47 | 94.60 | 387,718 | -1.53(-1.59%) |
Jun 28, 2017 | 94.98 | 96.18 | 94.31 | 96.13 | 298,135 | +1.60(+1.69%) |
Jun 27, 2017 | 95.81 | 96.15 | 94.50 | 94.53 | 432,385 | -1.57(-1.63%) |
Jun 26, 2017 | 97.48 | 97.60 | 95.80 | 96.10 | 536,918 | -0.78(-0.81%) |
Jun 23, 2017 | 95.81 | 96.92 | 95.66 | 96.88 | 210,387 | +1.05(+1.10%) |
Jun 22, 2017 | 95.42 | 96.02 | 94.99 | 95.83 | 163,986 | +0.41(+0.43%) |
Jun 21, 2017 | 94.74 | 95.42 | 94.60 | 95.42 | 219,872 | +0.95(+1.01%) |
Jun 20, 2017 | 95.34 | 95.46 | 94.41 | 94.47 | 263,513 | -0.88(-0.92%) |
Jun 19, 2017 | 94.79 | 95.47 | 94.79 | 95.35 | 281,050 | +1.27(+1.35%) |
Jun 16, 2017 | 94.07 | 94.37 | 93.55 | 94.08 | 278,179 | +0.17(+0.18%) |
Jun 15, 2017 | 93.35 | 94.04 | 92.60 | 93.91 | 446,695 | -0.37(-0.39%) |
Jun 14, 2017 | 94.98 | 95.11 | 93.54 | 94.28 | 367,213 | -0.31(-0.33%) |
Jun 13, 2017 | 94.54 | 95.03 | 93.73 | 94.59 | 347,706 | +0.78(+0.83%) |
Jun 12, 2017 | 93.88 | 94.36 | 92.02 | 93.81 | 905,802 | -0.83(-0.88%) |
Jun 09, 2017 | 97.68 | 98.08 | 93.11 | 94.64 | 828,022 | -2.88(-2.95%) |
Jun 08, 2017 | 96.78 | 97.58 | 96.41 | 97.52 | 195,272 | +1.29(+1.34%) |
Jun 07, 2017 | 96.51 | 96.63 | 95.80 | 96.23 | 249,540 | -0.04(-0.04%) |
Jun 06, 2017 | 96.65 | 96.94 | 96.13 | 96.27 | 339,467 | -0.54(-0.56%) |
Jun 05, 2017 | 96.62 | 96.90 | 96.47 | 96.81 | 240,843 | +0.27(+0.28%) |
Jun 02, 2017 | 96.13 | 96.54 | 95.73 | 96.54 | 344,761 | +0.65(+0.68%) |
Jun 01, 2017 | 95.07 | 95.91 | 94.84 | 95.89 | 319,521 | +1.20(+1.27%) |
May 31, 2017 | 95.16 | 95.16 | 93.92 | 94.69 | 267,092 | -0.26(-0.27%) |
May 30, 2017 | 95.06 | 95.37 | 94.85 | 94.95 | 244,738 | -0.23(-0.24%) |
May 26, 2017 | 95.26 | 95.36 | 94.89 | 95.18 | 130,032 | +0.13(+0.14%) |
May 25, 2017 | 94.51 | 95.31 | 94.32 | 95.05 | 244,747 | +0.98(+1.04%) |
May 24, 2017 | 93.79 | 94.11 | 93.57 | 94.07 | 183,069 | +0.51(+0.55%) |
May 23, 2017 | 93.92 | 93.98 | 93.30 | 93.56 | 191,326 | +0.02(+0.02%) |
May 22, 2017 | 93.18 | 93.58 | 93.18 | 93.54 | 229,472 | +0.60(+0.65%) |
May 19, 2017 | 93.02 | 93.64 | 92.91 | 92.94 | 236,459 | +0.44(+0.48%) |
May 18, 2017 | 91.72 | 92.85 | 91.45 | 92.50 | 297,445 | +0.68(+0.74%) |
May 17, 2017 | 94.18 | 94.18 | 91.78 | 91.82 | 459,693 | -3.23(-3.40%) |
May 16, 2017 | 94.79 | 95.15 | 94.54 | 95.05 | 450,567 | +0.48(+0.51%) |
May 15, 2017 | 94.17 | 94.71 | 94.09 | 94.57 | 201,571 | +0.56(+0.60%) |
May 12, 2017 | 93.96 | 94.08 | 93.75 | 94.01 | 331,571 | +0.08(+0.09%) |
May 11, 2017 | 94.20 | 94.20 | 93.35 | 93.93 | 231,190 | -0.38(-0.40%) |
May 10, 2017 | 94.09 | 94.38 | 93.75 | 94.31 | 207,006 | +0.31(+0.33%) |
May 09, 2017 | 94.05 | 94.43 | 93.86 | 94.00 | 358,842 | +0.07(+0.07%) |
May 08, 2017 | 94.10 | 94.23 | 93.58 | 93.93 | 289,913 | -0.12(-0.13%) |
May 05, 2017 | 93.93 | 94.08 | 93.59 | 94.05 | 226,409 | +0.37(+0.39%) |
May 04, 2017 | 93.66 | 93.77 | 93.23 | 93.68 | 218,442 | +0.09(+0.10%) |
May 03, 2017 | 93.86 | 93.86 | 93.15 | 93.59 | 257,099 | -0.40(-0.43%) |
May 02, 2017 | 93.59 | 94.09 | 93.22 | 93.99 | 340,695 | +0.76(+0.82%) |