Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 127.01 | 127.15 | 123.23 | 123.25 | 187,918 | -3.69(-2.91%) |
May 30, 2018 | 124.60 | 127.75 | 124.21 | 126.94 | 590,185 | +2.95(+2.38%) |
May 29, 2018 | 125.68 | 126.13 | 122.81 | 123.99 | 438,851 | -2.58(-2.04%) |
May 25, 2018 | 126.56 | 126.56 | 126.56 | 0 | -1.50(-1.17%) | |
May 24, 2018 | 127.80 | 128.19 | 127.05 | 128.06 | 192,472 | +0.40(+0.31%) |
May 23, 2018 | 126.42 | 127.70 | 126.17 | 127.67 | 121,741 | +0.73(+0.57%) |
May 22, 2018 | 130.09 | 130.09 | 126.78 | 126.94 | 175,034 | -2.77(-2.14%) |
May 21, 2018 | 128.57 | 130.02 | 128.31 | 129.71 | 190,597 | +1.97(+1.54%) |
May 18, 2018 | 128.27 | 128.57 | 127.26 | 127.75 | 515,795 | +0.03(+0.02%) |
May 17, 2018 | 127.28 | 128.68 | 127.04 | 127.72 | 369,491 | +0.17(+0.14%) |
May 16, 2018 | 127.73 | 129.48 | 127.24 | 127.54 | 443,870 | -0.03(-0.02%) |
May 15, 2018 | 127.01 | 128.38 | 126.78 | 127.57 | 386,010 | -0.11(-0.08%) |
May 14, 2018 | 130.53 | 130.73 | 126.61 | 127.68 | 520,890 | -2.74(-2.10%) |
May 11, 2018 | 129.51 | 130.54 | 128.84 | 130.42 | 288,411 | +0.96(+0.74%) |
May 10, 2018 | 127.90 | 129.74 | 127.44 | 129.46 | 453,907 | +1.74(+1.37%) |
May 09, 2018 | 125.58 | 127.74 | 125.28 | 127.72 | 294,136 | +3.02(+2.42%) |
May 08, 2018 | 121.98 | 124.70 | 121.72 | 124.69 | 410,909 | +2.23(+1.82%) |
May 07, 2018 | 119.48 | 123.08 | 119.48 | 122.47 | 421,015 | +3.14(+2.63%) |
May 04, 2018 | 119.90 | 119.92 | 117.17 | 119.33 | 366,835 | -1.81(-1.50%) |
May 03, 2018 | 121.69 | 122.93 | 119.14 | 121.14 | 283,176 | -1.38(-1.12%) |
May 02, 2018 | 122.62 | 124.70 | 121.92 | 122.52 | 324,224 | -0.12(-0.09%) |
May 01, 2018 | 123.61 | 124.02 | 121.14 | 122.63 | 262,860 | -1.39(-1.12%) |
Apr 30, 2018 | 127.71 | 128.81 | 123.96 | 124.02 | 253,725 | -3.34(-2.62%) |
Apr 27, 2018 | 127.25 | 127.97 | 125.48 | 127.36 | 270,703 | -0.35(-0.27%) |
Apr 26, 2018 | 130.38 | 130.38 | 127.65 | 127.71 | 323,113 | -2.22(-1.71%) |
Apr 25, 2018 | 131.57 | 131.89 | 128.72 | 129.93 | 239,187 | -1.32(-1.00%) |
Apr 24, 2018 | 137.23 | 137.60 | 129.62 | 131.24 | 256,032 | -5.44(-3.98%) |
Apr 23, 2018 | 138.09 | 138.31 | 136.04 | 136.69 | 225,391 | -0.88(-0.64%) |
Apr 20, 2018 | 137.41 | 138.87 | 136.75 | 137.57 | 179,381 | -0.03(-0.02%) |
Apr 19, 2018 | 135.94 | 138.05 | 135.70 | 137.60 | 162,612 | +1.61(+1.18%) |
Apr 18, 2018 | 137.08 | 137.08 | 135.82 | 135.99 | 349,090 | -0.12(-0.09%) |
Apr 17, 2018 | 136.24 | 138.50 | 136.00 | 136.10 | 302,409 | +1.02(+0.75%) |
Apr 16, 2018 | 134.55 | 135.49 | 133.95 | 135.09 | 315,306 | +1.85(+1.39%) |
Apr 13, 2018 | 134.32 | 134.57 | 132.35 | 133.24 | 191,044 | +0.05(+0.04%) |
Apr 12, 2018 | 133.16 | 133.65 | 132.16 | 133.19 | 180,246 | +1.00(+0.75%) |
Apr 11, 2018 | 131.95 | 132.90 | 131.27 | 132.19 | 107,896 | -0.30(-0.23%) |
Apr 10, 2018 | 132.75 | 133.80 | 130.99 | 132.49 | 255,288 | +2.14(+1.64%) |
Apr 09, 2018 | 131.40 | 132.50 | 130.24 | 130.35 | 125,180 | +0.33(+0.25%) |
Apr 06, 2018 | 132.99 | 134.60 | 128.91 | 130.02 | 188,957 | -4.54(-3.38%) |
Apr 05, 2018 | 132.89 | 134.92 | 132.43 | 134.56 | 163,105 | +2.67(+2.03%) |
Apr 04, 2018 | 127.62 | 131.97 | 127.43 | 131.89 | 374,201 | +1.56(+1.20%) |
Apr 03, 2018 | 128.28 | 130.45 | 126.19 | 130.33 | 256,257 | +3.04(+2.39%) |
Apr 02, 2018 | 130.37 | 130.59 | 125.31 | 127.29 | 171,492 | -3.53(-2.70%) |
Mar 29, 2018 | 130.82 | 130.82 | 130.82 | 0 | +3.43(+2.69%) | |
Mar 28, 2018 | 130.39 | 130.39 | 126.66 | 127.40 | 299,222 | -2.70(-2.08%) |
Mar 27, 2018 | 134.41 | 134.41 | 129.52 | 130.10 | 125,964 | -3.54(-2.65%) |
Mar 26, 2018 | 131.69 | 133.91 | 130.31 | 133.64 | 180,831 | +4.21(+3.25%) |
Mar 23, 2018 | 131.52 | 133.37 | 129.38 | 129.43 | 272,158 | -1.93(-1.47%) |
Mar 22, 2018 | 133.01 | 134.83 | 131.34 | 131.36 | 237,838 | -2.95(-2.20%) |
Mar 21, 2018 | 133.14 | 135.50 | 132.71 | 134.31 | 112,232 | +1.20(+0.90%) |
Mar 20, 2018 | 132.76 | 134.69 | 132.55 | 133.11 | 152,641 | +0.28(+0.21%) |
Mar 19, 2018 | 132.14 | 133.12 | 131.07 | 132.83 | 121,044 | +0.03(+0.02%) |
Mar 16, 2018 | 131.21 | 133.31 | 131.09 | 132.80 | 430,756 | +1.74(+1.33%) |
Mar 15, 2018 | 131.57 | 132.15 | 130.18 | 131.06 | 290,583 | -0.12(-0.10%) |
Mar 14, 2018 | 133.06 | 133.06 | 130.07 | 131.18 | 259,492 | -1.02(-0.77%) |
Mar 13, 2018 | 133.59 | 134.15 | 131.69 | 132.20 | 186,537 | -0.83(-0.63%) |
Mar 12, 2018 | 135.38 | 135.38 | 132.43 | 133.03 | 237,958 | -2.30(-1.70%) |
Mar 09, 2018 | 132.33 | 135.52 | 131.00 | 135.33 | 286,764 | +4.14(+3.16%) |
Mar 08, 2018 | 131.45 | 131.50 | 129.90 | 131.19 | 123,375 | +0.30(+0.23%) |
Mar 07, 2018 | 131.56 | 128.12 | 130.89 | 161,143 | +0.28(+0.21%) | |
Mar 06, 2018 | 130.17 | 130.61 | 128.07 | 130.61 | 156,237 | +1.09(+0.84%) |
Mar 05, 2018 | 127.06 | 129.95 | 126.00 | 129.52 | 135,382 | +1.64(+1.29%) |
Mar 02, 2018 | 124.69 | 128.17 | 124.55 | 127.87 | 183,476 | +2.08(+1.65%) |
Mar 01, 2018 | 130.35 | 130.35 | 124.25 | 125.79 | 263,267 | -4.80(-3.67%) |
Feb 28, 2018 | 132.82 | 133.29 | 130.54 | 130.59 | 194,037 | -1.51(-1.14%) |
Feb 27, 2018 | 133.20 | 134.52 | 132.10 | 132.10 | 186,483 | -1.17(-0.88%) |
Feb 26, 2018 | 132.55 | 134.12 | 131.45 | 133.27 | 397,602 | +1.66(+1.26%) |
Feb 23, 2018 | 132.55 | 133.45 | 130.18 | 131.61 | 235,115 | +0.12(+0.09%) |
Feb 22, 2018 | 131.71 | 131.49 | 293,646 | +6.77(+5.43%) | ||
Feb 21, 2018 | 126.06 | 127.58 | 124.56 | 124.72 | 207,809 | -0.85(-0.68%) |
Feb 20, 2018 | 122.78 | 126.88 | 122.78 | 125.57 | 340,764 | +2.46(+2.00%) |
Feb 16, 2018 | 123.11 | 123.11 | 123.11 | 0 | +1.70(+1.40%) | |
Feb 15, 2018 | 118.99 | 121.47 | 118.48 | 121.41 | 198,324 | +3.31(+2.80%) |
Feb 14, 2018 | 114.39 | 118.48 | 114.33 | 118.10 | 293,309 | +2.66(+2.31%) |
Feb 13, 2018 | 115.27 | 116.25 | 114.35 | 115.44 | 234,005 | -0.60(-0.52%) |
Feb 12, 2018 | 115.09 | 117.20 | 113.27 | 116.04 | 306,127 | +1.60(+1.39%) |
Feb 09, 2018 | 114.21 | 115.56 | 111.32 | 114.44 | 237,561 | +1.67(+1.48%) |
Feb 08, 2018 | 118.46 | 118.69 | 112.66 | 112.77 | 296,036 | -5.78(-4.87%) |
Feb 07, 2018 | 116.87 | 120.01 | 116.87 | 118.55 | 181,297 | +1.34(+1.15%) |
Feb 06, 2018 | 115.83 | 118.14 | 114.67 | 117.20 | 310,769 | -2.06(-1.73%) |
Feb 05, 2018 | 123.28 | 124.73 | 116.83 | 119.26 | 167,541 | -5.41(-4.34%) |
Feb 02, 2018 | 126.29 | 126.29 | 124.55 | 124.67 | 199,192 | -2.34(-1.84%) |
Feb 01, 2018 | 126.17 | 127.71 | 125.11 | 127.01 | 289,573 | +0.60(+0.47%) |
Jan 31, 2018 | 129.21 | 129.64 | 125.90 | 126.41 | 213,150 | -1.90(-1.48%) |
Jan 30, 2018 | 128.23 | 128.99 | 128.23 | 128.31 | 187,526 | -0.51(-0.40%) |
Jan 29, 2018 | 129.16 | 129.63 | 128.51 | 128.82 | 165,070 | -0.34(-0.26%) |
Jan 26, 2018 | 128.67 | 129.16 | 127.51 | 129.16 | 176,421 | +1.03(+0.81%) |
Jan 25, 2018 | 127.63 | 128.43 | 126.60 | 128.12 | 174,850 | +0.89(+0.70%) |
Jan 24, 2018 | 127.82 | 128.03 | 126.72 | 127.23 | 226,636 | -0.30(-0.24%) |
Jan 23, 2018 | 127.99 | 128.38 | 127.17 | 127.53 | 167,772 | -0.69(-0.54%) |
Jan 22, 2018 | 128.52 | 128.52 | 126.64 | 128.22 | 102,814 | -0.75(-0.59%) |
Jan 19, 2018 | 126.57 | 129.21 | 126.02 | 128.98 | 175,664 | +2.29(+1.81%) |
Jan 18, 2018 | 127.92 | 128.20 | 126.61 | 126.68 | 160,032 | -1.36(-1.07%) |
Jan 17, 2018 | 127.56 | 128.25 | 125.92 | 128.05 | 156,476 | +1.21(+0.95%) |
Jan 16, 2018 | 126.38 | 130.07 | 125.67 | 126.84 | 283,751 | +2.28(+1.83%) |
Jan 12, 2018 | 124.56 | 124.56 | 124.56 | 0 | +1.06(+0.86%) | |
Jan 11, 2018 | 120.78 | 123.51 | 120.14 | 123.49 | 405,834 | +2.59(+2.14%) |
Jan 10, 2018 | 120.94 | 121.31 | 119.78 | 120.90 | 252,030 | -0.10(-0.08%) |
Jan 09, 2018 | 119.92 | 121.53 | 119.84 | 121.00 | 196,257 | +1.01(+0.84%) |
Jan 08, 2018 | 119.34 | 120.19 | 118.67 | 119.99 | 225,636 | +0.70(+0.58%) |
Jan 05, 2018 | 119.16 | 119.79 | 118.59 | 119.29 | 95,141 | +0.28(+0.24%) |
Jan 04, 2018 | 119.07 | 119.78 | 118.75 | 119.01 | 147,635 | +0.36(+0.30%) |
Jan 03, 2018 | 118.58 | 119.43 | 118.16 | 118.65 | 197,567 | -0.05(-0.04%) |
Jan 02, 2018 | 118.25 | 118.25 | 117.74 | 118.70 | 172,835 | +0.81(+0.69%) |
Dec 29, 2017 | 117.89 | 117.89 | 117.89 | 0 | -1.19(-1.00%) | |
Dec 28, 2017 | 118.97 | 119.29 | 118.35 | 119.08 | 76,667 | +0.29(+0.24%) |
Dec 27, 2017 | 119.22 | 120.30 | 118.18 | 118.79 | 81,021 | -0.22(-0.19%) |
Dec 26, 2017 | 118.95 | 119.67 | 118.58 | 119.01 | 69,212 | +0.06(+0.05%) |
Dec 22, 2017 | 119.50 | 119.50 | 118.51 | 118.95 | 138,414 | -0.10(-0.08%) |
Dec 21, 2017 | 119.52 | 119.52 | 118.27 | 119.05 | 90,990 | -0.23(-0.19%) |
Dec 20, 2017 | 119.24 | 119.94 | 118.79 | 119.28 | 146,501 | +0.54(+0.46%) |
Dec 19, 2017 | 120.00 | 120.75 | 118.32 | 118.74 | 215,529 | -1.25(-1.04%) |
Dec 18, 2017 | 119.04 | 120.32 | 118.98 | 119.99 | 140,941 | +1.54(+1.30%) |
Dec 15, 2017 | 116.73 | 119.63 | 116.73 | 118.45 | 707,132 | +2.12(+1.82%) |
Dec 14, 2017 | 117.49 | 118.28 | 116.19 | 116.33 | 171,481 | -1.06(-0.91%) |
Dec 13, 2017 | 116.03 | 117.97 | 115.84 | 117.40 | 198,948 | +1.50(+1.29%) |
Dec 12, 2017 | 116.04 | 116.79 | 114.89 | 115.90 | 485,759 | +0.28(+0.24%) |
Dec 11, 2017 | 118.54 | 118.54 | 115.14 | 115.61 | 298,375 | -2.72(-2.30%) |
Dec 08, 2017 | 119.57 | 119.84 | 117.93 | 118.33 | 113,043 | -0.80(-0.67%) |
Dec 07, 2017 | 118.48 | 119.70 | 118.28 | 119.14 | 216,677 | +0.65(+0.55%) |
Dec 06, 2017 | 118.35 | 119.58 | 118.35 | 118.49 | 135,040 | -0.07(-0.06%) |
Dec 05, 2017 | 118.23 | 119.72 | 116.72 | 118.56 | 267,970 | +1.43(+1.22%) |
Dec 04, 2017 | 120.94 | 120.94 | 116.97 | 117.12 | 450,600 | -2.58(-2.16%) |
Dec 01, 2017 | 120.13 | 120.45 | 117.48 | 119.71 | 253,181 | -0.45(-0.38%) |
Nov 30, 2017 | 120.01 | 120.66 | 118.61 | 120.16 | 165,808 | +1.27(+1.07%) |
Nov 29, 2017 | 119.81 | 120.41 | 118.46 | 118.89 | 146,872 | -0.83(-0.69%) |
Nov 28, 2017 | 117.85 | 120.07 | 117.42 | 119.73 | 127,573 | +2.51(+2.14%) |
Nov 27, 2017 | 116.89 | 117.84 | 116.48 | 117.22 | 207,997 | +0.33(+0.28%) |
Nov 24, 2017 | 116.76 | 117.00 | 116.41 | 116.89 | 36,576 | +0.37(+0.31%) |
Nov 22, 2017 | 117.56 | 117.74 | 116.50 | 116.53 | 118,119 | -0.85(-0.72%) |
Nov 21, 2017 | 115.96 | 117.73 | 115.91 | 117.38 | 179,177 | +1.54(+1.33%) |
Nov 20, 2017 | 114.40 | 115.89 | 113.74 | 115.84 | 221,878 | +1.54(+1.34%) |
Nov 17, 2017 | 114.44 | 114.96 | 114.04 | 114.30 | 362,039 | -0.94(-0.81%) |
Nov 16, 2017 | 113.86 | 115.96 | 113.53 | 115.24 | 177,592 | +1.83(+1.61%) |
Nov 15, 2017 | 114.00 | 114.48 | 113.29 | 113.41 | 184,353 | -1.05(-0.92%) |
Nov 14, 2017 | 113.97 | 114.72 | 113.34 | 114.47 | 130,486 | +0.19(+0.17%) |
Nov 13, 2017 | 113.97 | 114.60 | 113.56 | 114.27 | 411,425 | +0.03(+0.03%) |
Nov 10, 2017 | 114.69 | 115.04 | 114.06 | 114.25 | 189,569 | -1.04(-0.91%) |
Nov 09, 2017 | 115.31 | 115.58 | 114.21 | 115.29 | 191,336 | +0.06(+0.05%) |
Nov 08, 2017 | 114.96 | 115.47 | 114.27 | 115.23 | 165,855 | +0.22(+0.19%) |
Nov 07, 2017 | 115.35 | 116.48 | 114.44 | 115.01 | 154,027 | -0.22(-0.19%) |
Nov 06, 2017 | 115.57 | 115.76 | 114.69 | 115.23 | 230,990 | -0.53(-0.46%) |
Nov 03, 2017 | 115.46 | 116.20 | 115.11 | 115.76 | 241,999 | +0.00(+0.00%) |
Nov 02, 2017 | 113.95 | 116.08 | 113.76 | 115.76 | 219,057 | +1.88(+1.65%) |
Nov 01, 2017 | 114.99 | 114.99 | 113.11 | 113.88 | 244,065 | -0.39(-0.34%) |
Oct 31, 2017 | 113.69 | 114.66 | 112.80 | 114.27 | 261,553 | +0.92(+0.81%) |
Oct 30, 2017 | 114.20 | 114.50 | 112.85 | 113.35 | 462,625 | +1.29(+1.16%) |
Oct 27, 2017 | 111.84 | 112.15 | 110.87 | 112.05 | 579,992 | +0.92(+0.83%) |
Oct 26, 2017 | 111.12 | 113.59 | 109.26 | 111.13 | 366,749 | +0.24(+0.22%) |
Oct 25, 2017 | 110.08 | 111.07 | 109.62 | 110.89 | 190,847 | +0.55(+0.50%) |
Oct 24, 2017 | 109.67 | 110.56 | 109.67 | 110.34 | 245,385 | +0.86(+0.79%) |
Oct 23, 2017 | 110.33 | 110.33 | 109.25 | 109.48 | 156,349 | -0.75(-0.68%) |
Oct 20, 2017 | 110.01 | 111.05 | 109.48 | 110.23 | 122,650 | +0.88(+0.80%) |
Oct 19, 2017 | 109.38 | 109.74 | 108.38 | 109.36 | 155,153 | -0.40(-0.36%) |
Oct 18, 2017 | 110.16 | 110.16 | 108.87 | 109.75 | 211,057 | +0.04(+0.04%) |
Oct 17, 2017 | 109.47 | 110.43 | 108.91 | 109.71 | 401,555 | -0.06(-0.05%) |
Oct 16, 2017 | 109.94 | 109.97 | 108.94 | 109.77 | 323,159 | +0.38(+0.34%) |
Oct 13, 2017 | 108.67 | 109.48 | 107.96 | 109.39 | 257,432 | +1.12(+1.04%) |
Oct 12, 2017 | 107.09 | 108.53 | 106.66 | 108.27 | 252,828 | +1.06(+0.99%) |
Oct 11, 2017 | 107.07 | 107.24 | 106.17 | 107.21 | 158,850 | +0.14(+0.14%) |
Oct 10, 2017 | 107.07 | 107.07 | 106.13 | 107.07 | 225,842 | +0.25(+0.24%) |
Oct 09, 2017 | 106.12 | 107.22 | 105.78 | 106.81 | 239,706 | +0.85(+0.80%) |
Oct 06, 2017 | 103.36 | 106.00 | 103.36 | 105.96 | 289,025 | +3.09(+3.01%) |
Oct 05, 2017 | 101.97 | 103.30 | 101.97 | 102.87 | 338,731 | +1.05(+1.03%) |
Oct 04, 2017 | 101.26 | 102.17 | 101.22 | 101.82 | 283,861 | +0.45(+0.45%) |
Oct 03, 2017 | 102.18 | 102.52 | 101.16 | 101.36 | 218,878 | -0.70(-0.69%) |
Oct 02, 2017 | 100.95 | 102.10 | 100.47 | 102.07 | 225,816 | +1.20(+1.19%) |
Sep 29, 2017 | 101.90 | 101.91 | 100.72 | 100.87 | 279,199 | -1.12(-1.10%) |
Sep 28, 2017 | 102.53 | 102.89 | 101.83 | 101.99 | 265,842 | -0.64(-0.62%) |
Sep 27, 2017 | 100.84 | 102.84 | 100.84 | 102.63 | 372,660 | +2.09(+2.08%) |
Sep 26, 2017 | 100.14 | 101.03 | 99.72 | 100.53 | 396,224 | +0.53(+0.53%) |
Sep 25, 2017 | 100.64 | 100.66 | 99.20 | 100.00 | 283,908 | -0.68(-0.67%) |
Sep 22, 2017 | 99.93 | 101.38 | 99.93 | 100.68 | 186,328 | +0.61(+0.61%) |
Sep 21, 2017 | 99.92 | 100.53 | 99.45 | 100.07 | 441,120 | +0.05(+0.05%) |
Sep 20, 2017 | 98.02 | 100.76 | 98.02 | 100.02 | 267,392 | +2.05(+2.09%) |
Sep 19, 2017 | 98.28 | 98.37 | 97.05 | 97.98 | 257,324 | -0.66(-0.67%) |
Sep 18, 2017 | 97.67 | 99.19 | 96.73 | 98.63 | 272,368 | +1.20(+1.23%) |
Sep 15, 2017 | 96.45 | 98.09 | 96.10 | 97.44 | 581,904 | +1.11(+1.15%) |
Sep 14, 2017 | 95.08 | 96.61 | 94.91 | 96.33 | 240,773 | +1.18(+1.24%) |
Sep 13, 2017 | 94.68 | 95.35 | 94.15 | 95.15 | 147,664 | +0.30(+0.32%) |
Sep 12, 2017 | 94.56 | 95.02 | 94.21 | 94.85 | 124,086 | +0.31(+0.33%) |
Sep 11, 2017 | 93.85 | 94.56 | 93.37 | 94.54 | 125,627 | +1.11(+1.19%) |
Sep 08, 2017 | 92.61 | 93.68 | 92.30 | 93.43 | 148,020 | +0.61(+0.65%) |
Sep 07, 2017 | 92.42 | 93.03 | 92.10 | 92.83 | 153,963 | +0.02(+0.02%) |
Sep 06, 2017 | 92.84 | 93.32 | 92.46 | 92.81 | 286,413 | +0.37(+0.40%) |
Sep 05, 2017 | 93.43 | 93.88 | 92.37 | 92.44 | 303,670 | -1.02(-1.09%) |
Sep 01, 2017 | 93.89 | 93.97 | 93.43 | 93.46 | 142,299 | +0.04(+0.04%) |
Aug 31, 2017 | 93.67 | 93.91 | 93.14 | 93.42 | 171,002 | +0.07(+0.07%) |
Aug 30, 2017 | 93.12 | 94.09 | 92.62 | 93.36 | 131,500 | +0.29(+0.31%) |
Aug 29, 2017 | 91.81 | 93.12 | 91.81 | 93.07 | 142,549 | +0.93(+1.01%) |
Aug 28, 2017 | 92.81 | 92.81 | 91.89 | 92.14 | 227,229 | -0.39(-0.42%) |
Aug 25, 2017 | 92.45 | 92.97 | 92.00 | 92.53 | 148,938 | +0.53(+0.58%) |
Aug 24, 2017 | 91.89 | 92.72 | 91.22 | 92.00 | 157,437 | +0.56(+0.61%) |
Aug 23, 2017 | 90.92 | 91.65 | 89.96 | 91.44 | 155,085 | +0.11(+0.12%) |
Aug 22, 2017 | 91.52 | 92.01 | 90.97 | 91.33 | 133,492 | +0.01(+0.01%) |
Aug 21, 2017 | 89.98 | 91.45 | 89.98 | 91.32 | 193,462 | +1.03(+1.14%) |
Aug 18, 2017 | 90.28 | 90.72 | 89.33 | 90.29 | 236,512 | -0.67(-0.73%) |
Aug 17, 2017 | 92.40 | 92.69 | 90.92 | 90.95 | 174,165 | -1.82(-1.97%) |
Aug 16, 2017 | 92.36 | 93.10 | 92.34 | 92.78 | 149,623 | +0.48(+0.52%) |
Aug 15, 2017 | 93.84 | 93.84 | 92.25 | 92.29 | 147,457 | -1.32(-1.41%) |
Aug 14, 2017 | 92.76 | 93.82 | 92.74 | 93.62 | 156,642 | +1.68(+1.83%) |
Aug 11, 2017 | 92.47 | 93.45 | 91.78 | 91.94 | 168,656 | -0.92(-0.99%) |
Aug 10, 2017 | 93.76 | 93.91 | 92.72 | 92.85 | 154,397 | -1.19(-1.26%) |
Aug 09, 2017 | 92.95 | 94.17 | 92.95 | 94.04 | 150,259 | +0.77(+0.83%) |
Aug 08, 2017 | 94.31 | 94.83 | 93.15 | 93.27 | 167,009 | -1.18(-1.25%) |
Aug 07, 2017 | 93.69 | 94.58 | 93.40 | 94.45 | 193,406 | +0.85(+0.91%) |
Aug 04, 2017 | 93.75 | 93.75 | 92.80 | 93.60 | 201,258 | +0.19(+0.21%) |
Aug 03, 2017 | 92.74 | 93.43 | 92.48 | 93.40 | 142,899 | +0.60(+0.64%) |
Aug 02, 2017 | 93.10 | 93.70 | 92.24 | 92.81 | 240,989 | -0.26(-0.28%) |
Aug 01, 2017 | 93.17 | 93.86 | 92.03 | 93.07 | 233,483 | +0.03(+0.03%) |
Jul 31, 2017 | 95.11 | 95.16 | 92.50 | 93.04 | 207,825 | -1.78(-1.87%) |
Jul 28, 2017 | 93.51 | 95.01 | 93.28 | 94.81 | 245,855 | +1.00(+1.07%) |
Jul 27, 2017 | 95.53 | 96.49 | 92.62 | 93.81 | 256,804 | +1.13(+1.22%) |
Jul 26, 2017 | 94.00 | 94.56 | 92.59 | 92.68 | 256,980 | -1.13(-1.20%) |
Jul 25, 2017 | 93.11 | 94.37 | 92.70 | 93.81 | 414,425 | +1.21(+1.30%) |
Jul 24, 2017 | 91.89 | 92.60 | 91.33 | 92.60 | 204,084 | +0.65(+0.70%) |
Jul 21, 2017 | 91.65 | 92.20 | 91.31 | 91.96 | 189,722 | +0.41(+0.45%) |
Jul 20, 2017 | 91.82 | 92.22 | 91.25 | 91.54 | 111,860 | -0.13(-0.14%) |
Jul 19, 2017 | 90.39 | 91.71 | 90.14 | 91.67 | 196,635 | +1.54(+1.71%) |
Jul 18, 2017 | 89.99 | 90.51 | 89.28 | 90.12 | 146,712 | -0.08(-0.09%) |
Jul 17, 2017 | 90.12 | 90.57 | 89.50 | 90.20 | 109,636 | -0.02(-0.02%) |
Jul 14, 2017 | 89.97 | 90.76 | 89.74 | 90.22 | 113,124 | +0.37(+0.41%) |
Jul 13, 2017 | 89.98 | 90.12 | 89.17 | 89.85 | 140,069 | -0.03(-0.03%) |
Jul 12, 2017 | 89.96 | 91.14 | 89.64 | 89.88 | 188,245 | +0.42(+0.47%) |
Jul 11, 2017 | 89.47 | 89.89 | 88.43 | 89.46 | 208,738 | -0.01(-0.01%) |
Jul 10, 2017 | 89.27 | 90.40 | 89.27 | 89.47 | 171,164 | -0.34(-0.38%) |
Jul 07, 2017 | 88.77 | 89.98 | 87.98 | 89.81 | 112,872 | +1.22(+1.37%) |
Jul 06, 2017 | 89.04 | 89.69 | 88.45 | 88.59 | 177,380 | -0.93(-1.03%) |
Jul 05, 2017 | 88.72 | 89.68 | 88.33 | 89.52 | 130,672 | +0.77(+0.87%) |
Jul 03, 2017 | 89.30 | 89.50 | 88.68 | 88.74 | 92,736 | +0.18(+0.21%) |
Jun 30, 2017 | 87.82 | 89.14 | 86.72 | 88.56 | 243,617 | +1.04(+1.19%) |
Jun 29, 2017 | 87.78 | 87.83 | 86.49 | 87.52 | 154,295 | -0.01(-0.01%) |
Jun 28, 2017 | 87.43 | 88.50 | 87.12 | 87.53 | 148,768 | +0.79(+0.91%) |
Jun 27, 2017 | 86.94 | 87.41 | 86.60 | 86.74 | 179,927 | -0.40(-0.45%) |
Jun 26, 2017 | 88.02 | 88.10 | 87.07 | 87.13 | 170,516 | -0.54(-0.62%) |
Jun 23, 2017 | 87.12 | 87.86 | 86.86 | 87.67 | 349,764 | +0.55(+0.63%) |
Jun 22, 2017 | 87.18 | 87.81 | 86.79 | 87.12 | 175,498 | -0.04(-0.04%) |
Jun 21, 2017 | 89.09 | 89.09 | 87.05 | 87.16 | 146,081 | -1.60(-1.80%) |
Jun 20, 2017 | 89.56 | 89.80 | 88.45 | 88.76 | 269,344 | -1.01(-1.13%) |
Jun 19, 2017 | 90.05 | 90.80 | 89.68 | 89.78 | 419,276 | +0.19(+0.22%) |
Jun 16, 2017 | 88.14 | 89.63 | 87.61 | 89.58 | 546,684 | +0.78(+0.88%) |
Jun 15, 2017 | 87.67 | 88.83 | 87.59 | 88.80 | 172,824 | +0.30(+0.34%) |
Jun 14, 2017 | 89.36 | 89.36 | 88.19 | 88.50 | 152,321 | -0.68(-0.77%) |
Jun 13, 2017 | 89.62 | 89.83 | 88.82 | 89.19 | 181,545 | -0.13(-0.15%) |
Jun 12, 2017 | 90.99 | 91.40 | 88.85 | 89.32 | 276,382 | -1.50(-1.66%) |
Jun 09, 2017 | 89.11 | 90.85 | 89.11 | 90.83 | 379,306 | +1.86(+2.09%) |
Jun 08, 2017 | 86.90 | 89.26 | 86.25 | 88.97 | 246,847 | +1.93(+2.21%) |
Jun 07, 2017 | 87.53 | 87.57 | 86.96 | 87.04 | 325,342 | -0.29(-0.33%) |
Jun 06, 2017 | 88.52 | 88.52 | 87.13 | 87.33 | 286,815 | -1.54(-1.73%) |
Jun 05, 2017 | 90.51 | 91.35 | 88.78 | 88.87 | 490,469 | +1.27(+1.45%) |
Jun 02, 2017 | 87.59 | 88.75 | 87.30 | 87.60 | 233,627 | +0.29(+0.33%) |