Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 118.52 | 118.75 | 117.58 | 117.93 | 152,759 | -0.90(-0.76%) |
May 30, 2018 | 118.08 | 119.14 | 117.66 | 118.84 | 118,947 | +2.06(+1.76%) |
May 29, 2018 | 119.35 | 119.35 | 116.08 | 116.78 | 324,578 | -3.87(-3.20%) |
May 25, 2018 | 120.64 | 120.64 | 120.64 | 0 | -0.48(-0.40%) | |
May 24, 2018 | 121.62 | 121.62 | 119.79 | 121.13 | 63,613 | -0.85(-0.70%) |
May 23, 2018 | 121.82 | 121.98 | 120.62 | 121.98 | 146,061 | -0.52(-0.42%) |
May 22, 2018 | 121.94 | 123.22 | 121.94 | 122.50 | 75,970 | +0.80(+0.65%) |
May 21, 2018 | 121.44 | 122.10 | 121.44 | 121.70 | 58,134 | +0.92(+0.76%) |
May 18, 2018 | 121.88 | 121.88 | 120.75 | 120.78 | 85,460 | -1.10(-0.90%) |
May 17, 2018 | 122.00 | 122.30 | 121.20 | 121.88 | 92,798 | -0.21(-0.17%) |
May 16, 2018 | 121.83 | 122.54 | 121.65 | 122.08 | 77,942 | +0.12(+0.10%) |
May 15, 2018 | 121.71 | 122.52 | 121.54 | 121.97 | 181,266 | +0.00(+0.00%) |
May 14, 2018 | 122.58 | 122.63 | 121.80 | 121.97 | 1,580,209 | -0.16(-0.13%) |
May 11, 2018 | 122.16 | 122.62 | 121.90 | 122.13 | 101,226 | +0.20(+0.16%) |
May 10, 2018 | 121.15 | 122.33 | 120.78 | 121.93 | 85,884 | +0.88(+0.72%) |
May 09, 2018 | 119.74 | 121.38 | 119.34 | 121.06 | 146,156 | +1.76(+1.48%) |
May 08, 2018 | 118.33 | 119.94 | 118.33 | 119.29 | 111,966 | +1.13(+0.95%) |
May 07, 2018 | 117.83 | 118.63 | 117.42 | 118.17 | 49,020 | +0.85(+0.72%) |
May 04, 2018 | 115.40 | 118.01 | 115.14 | 117.32 | 105,219 | +1.15(+0.99%) |
May 03, 2018 | 116.27 | 116.65 | 114.22 | 116.16 | 149,059 | -0.63(-0.54%) |
May 02, 2018 | 117.33 | 118.25 | 116.63 | 116.80 | 118,317 | -0.54(-0.46%) |
May 01, 2018 | 116.97 | 117.41 | 116.04 | 117.33 | 95,516 | +0.12(+0.10%) |
Apr 30, 2018 | 118.36 | 118.90 | 117.22 | 117.22 | 112,680 | -0.80(-0.67%) |
Apr 27, 2018 | 117.89 | 118.37 | 117.43 | 118.01 | 88,755 | +0.07(+0.06%) |
Apr 26, 2018 | 117.56 | 118.55 | 117.31 | 117.94 | 268,671 | +0.60(+0.51%) |
Apr 25, 2018 | 117.41 | 117.97 | 116.25 | 117.34 | 125,895 | -0.29(-0.24%) |
Apr 24, 2018 | 118.96 | 119.81 | 116.84 | 117.63 | 165,799 | -0.70(-0.59%) |
Apr 23, 2018 | 118.69 | 118.93 | 117.93 | 118.33 | 229,884 | -0.12(-0.11%) |
Apr 20, 2018 | 118.71 | 119.07 | 117.95 | 118.45 | 157,250 | +0.12(+0.10%) |
Apr 19, 2018 | 116.70 | 118.50 | 116.70 | 118.34 | 107,624 | +1.84(+1.58%) |
Apr 18, 2018 | 117.24 | 117.70 | 116.37 | 116.49 | 68,402 | -0.47(-0.41%) |
Apr 17, 2018 | 117.92 | 118.05 | 116.64 | 116.97 | 134,496 | -0.03(-0.02%) |
Apr 16, 2018 | 117.23 | 117.67 | 116.56 | 116.99 | 86,614 | +0.38(+0.32%) |
Apr 13, 2018 | 119.79 | 119.79 | 115.95 | 116.62 | 204,515 | -1.98(-1.67%) |
Apr 12, 2018 | 117.31 | 119.31 | 117.30 | 118.59 | 174,685 | +2.33(+2.00%) |
Apr 11, 2018 | 116.86 | 117.37 | 116.12 | 116.27 | 293,409 | -1.57(-1.34%) |
Apr 10, 2018 | 117.74 | 118.27 | 116.99 | 117.84 | 144,452 | +2.00(+1.73%) |
Apr 09, 2018 | 115.84 | 118.31 | 115.70 | 115.84 | 119,633 | +0.55(+0.48%) |
Apr 06, 2018 | 117.04 | 117.58 | 114.20 | 115.29 | 153,748 | -3.07(-2.59%) |
Apr 05, 2018 | 118.17 | 119.07 | 117.85 | 118.35 | 131,107 | +1.13(+0.96%) |
Apr 04, 2018 | 114.02 | 117.50 | 113.46 | 117.23 | 109,689 | +1.22(+1.05%) |
Apr 03, 2018 | 115.25 | 116.24 | 114.29 | 116.01 | 147,259 | +1.50(+1.31%) |
Apr 02, 2018 | 116.85 | 117.11 | 112.88 | 114.51 | 264,740 | -2.64(-2.25%) |
Mar 29, 2018 | 117.15 | 117.15 | 117.15 | 0 | +2.08(+1.80%) | |
Mar 28, 2018 | 115.37 | 116.14 | 113.82 | 115.07 | 130,863 | -0.12(-0.10%) |
Mar 27, 2018 | 118.34 | 118.63 | 114.36 | 115.19 | 218,546 | -2.69(-2.28%) |
Mar 26, 2018 | 116.28 | 118.19 | 115.35 | 117.88 | 173,522 | +3.84(+3.37%) |
Mar 23, 2018 | 117.64 | 118.34 | 113.95 | 114.04 | 190,356 | -3.62(-3.08%) |
Mar 22, 2018 | 120.97 | 121.15 | 117.35 | 117.67 | 240,985 | -4.65(-3.80%) |
Mar 21, 2018 | 122.61 | 123.97 | 121.98 | 122.31 | 202,959 | -0.14(-0.12%) |
Mar 20, 2018 | 122.42 | 123.01 | 122.27 | 122.45 | 73,147 | +0.27(+0.22%) |
Mar 19, 2018 | 123.03 | 123.17 | 121.01 | 122.19 | 117,509 | -1.05(-0.85%) |
Mar 16, 2018 | 122.93 | 124.27 | 122.93 | 123.24 | 37,838 | +0.39(+0.32%) |
Mar 15, 2018 | 123.14 | 123.36 | 122.39 | 122.85 | 68,789 | +0.18(+0.15%) |
Mar 14, 2018 | 124.67 | 124.67 | 122.36 | 122.67 | 74,585 | -1.49(-1.20%) |
Mar 13, 2018 | 126.08 | 126.29 | 123.92 | 124.16 | 101,404 | -1.64(-1.30%) |
Mar 12, 2018 | 126.02 | 126.34 | 125.29 | 125.80 | 74,037 | -0.19(-0.15%) |
Mar 09, 2018 | 124.24 | 126.01 | 123.94 | 125.99 | 198,221 | +2.80(+2.27%) |
Mar 08, 2018 | 123.34 | 123.34 | 121.94 | 123.19 | 203,688 | +0.21(+0.17%) |
Mar 07, 2018 | 123.21 | 122.97 | 168,909 | +0.01(+0.01%) | ||
Mar 06, 2018 | 123.19 | 123.19 | 121.78 | 122.96 | 84,876 | +0.45(+0.36%) |
Mar 05, 2018 | 120.09 | 123.11 | 119.74 | 122.52 | 110,635 | +1.48(+1.22%) |
Mar 02, 2018 | 119.28 | 121.24 | 118.35 | 121.04 | 141,679 | +0.69(+0.57%) |
Mar 01, 2018 | 122.29 | 123.14 | 119.78 | 120.35 | 125,093 | -1.94(-1.59%) |
Feb 28, 2018 | 124.14 | 124.96 | 122.28 | 122.29 | 82,908 | -1.39(-1.12%) |
Feb 27, 2018 | 124.94 | 125.80 | 123.69 | 123.69 | 176,916 | -1.27(-1.01%) |
Feb 26, 2018 | 124.21 | 124.95 | 123.43 | 124.95 | 49,671 | +1.52(+1.24%) |
Feb 23, 2018 | 122.11 | 123.44 | 121.95 | 123.43 | 47,999 | +1.91(+1.57%) |
Feb 22, 2018 | 121.23 | 121.52 | 75,499 | -1.03(-0.84%) | ||
Feb 21, 2018 | 122.47 | 124.47 | 122.47 | 122.54 | 87,500 | +0.00(+0.00%) |
Feb 20, 2018 | 122.51 | 123.53 | 122.04 | 122.54 | 241,811 | -0.33(-0.27%) |
Feb 16, 2018 | 122.87 | 122.87 | 122.87 | 0 | -0.15(-0.12%) | |
Feb 15, 2018 | 123.15 | 123.30 | 121.62 | 123.03 | 81,243 | +0.87(+0.71%) |
Feb 14, 2018 | 119.14 | 122.27 | 119.12 | 122.16 | 115,244 | +2.86(+2.40%) |
Feb 13, 2018 | 117.99 | 119.48 | 117.88 | 119.30 | 142,113 | +0.70(+0.59%) |
Feb 12, 2018 | 117.93 | 119.68 | 117.13 | 118.60 | 90,436 | +1.76(+1.50%) |
Feb 09, 2018 | 116.06 | 117.59 | 112.79 | 116.84 | 166,587 | +2.23(+1.95%) |
Feb 08, 2018 | 120.13 | 120.13 | 114.61 | 114.61 | 133,247 | -5.27(-4.40%) |
Feb 07, 2018 | 119.43 | 121.41 | 118.97 | 119.89 | 93,724 | +0.13(+0.11%) |
Feb 06, 2018 | 114.26 | 119.98 | 113.98 | 119.75 | 194,452 | +1.02(+0.86%) |
Feb 05, 2018 | 121.02 | 122.66 | 115.96 | 118.73 | 204,508 | -4.54(-3.69%) |
Feb 02, 2018 | 125.49 | 125.99 | 123.27 | 123.28 | 99,949 | -2.74(-2.17%) |
Feb 01, 2018 | 124.54 | 126.01 | 124.44 | 126.01 | 87,045 | +1.42(+1.14%) |
Jan 31, 2018 | 124.72 | 125.26 | 124.03 | 124.59 | 107,111 | +0.28(+0.23%) |
Jan 30, 2018 | 124.87 | 125.17 | 124.31 | 124.31 | 105,740 | -1.40(-1.11%) |
Jan 29, 2018 | 126.34 | 126.78 | 125.64 | 125.71 | 129,430 | -0.49(-0.39%) |
Jan 26, 2018 | 125.47 | 126.20 | 124.97 | 126.20 | 97,783 | +0.85(+0.68%) |
Jan 25, 2018 | 126.08 | 126.08 | 124.95 | 125.35 | 93,616 | -0.27(-0.21%) |
Jan 24, 2018 | 125.45 | 125.96 | 124.58 | 125.62 | 154,084 | +0.72(+0.58%) |
Jan 23, 2018 | 124.71 | 125.17 | 124.30 | 124.90 | 94,141 | -0.08(-0.06%) |
Jan 22, 2018 | 123.78 | 124.98 | 123.78 | 124.98 | 95,044 | +0.97(+0.78%) |
Jan 19, 2018 | 123.23 | 124.01 | 123.19 | 124.01 | 106,340 | +1.01(+0.82%) |
Jan 18, 2018 | 123.22 | 123.39 | 122.78 | 123.00 | 153,114 | -0.04(-0.04%) |
Jan 17, 2018 | 122.52 | 123.21 | 121.36 | 123.04 | 112,357 | +0.81(+0.66%) |
Jan 16, 2018 | 123.77 | 123.77 | 121.54 | 122.23 | 261,954 | -0.34(-0.28%) |
Jan 12, 2018 | 122.57 | 122.57 | 122.57 | 0 | +1.05(+0.87%) | |
Jan 11, 2018 | 121.28 | 121.52 | 120.73 | 121.52 | 142,635 | +0.75(+0.62%) |
Jan 10, 2018 | 120.14 | 121.32 | 120.06 | 120.77 | 99,939 | +0.88(+0.74%) |
Jan 09, 2018 | 119.38 | 120.35 | 119.38 | 119.89 | 86,776 | +0.97(+0.82%) |
Jan 08, 2018 | 118.98 | 119.21 | 118.73 | 118.91 | 70,135 | -0.13(-0.11%) |
Jan 05, 2018 | 119.07 | 119.14 | 118.25 | 119.05 | 153,777 | +0.61(+0.52%) |
Jan 04, 2018 | 117.94 | 119.28 | 117.77 | 118.43 | 113,384 | +1.31(+1.12%) |
Jan 03, 2018 | 116.78 | 117.38 | 116.62 | 117.12 | 86,791 | +0.43(+0.37%) |
Jan 02, 2018 | 117.05 | 117.05 | 116.20 | 116.69 | 257,341 | +0.34(+0.29%) |
Dec 29, 2017 | 116.35 | 116.35 | 116.35 | 0 | -0.72(-0.62%) | |
Dec 28, 2017 | 116.92 | 117.12 | 116.64 | 117.08 | 87,500 | +0.46(+0.40%) |
Dec 27, 2017 | 116.53 | 116.74 | 116.33 | 116.61 | 179,665 | +0.03(+0.02%) |
Dec 26, 2017 | 116.98 | 117.32 | 116.14 | 116.58 | 141,022 | -0.53(-0.45%) |
Dec 22, 2017 | 117.60 | 117.67 | 116.54 | 117.11 | 92,544 | -0.19(-0.16%) |
Dec 21, 2017 | 116.67 | 117.59 | 116.67 | 117.30 | 72,362 | +1.16(+1.00%) |
Dec 20, 2017 | 117.42 | 117.42 | 116.07 | 116.14 | 55,751 | -0.29(-0.25%) |
Dec 19, 2017 | 117.53 | 117.53 | 116.36 | 116.42 | 74,047 | -0.62(-0.53%) |
Dec 18, 2017 | 116.91 | 117.41 | 116.70 | 117.04 | 98,826 | +1.11(+0.96%) |
Dec 15, 2017 | 115.47 | 116.53 | 115.03 | 115.93 | 145,388 | +1.24(+1.08%) |
Dec 14, 2017 | 115.80 | 116.07 | 114.58 | 114.69 | 74,349 | -0.67(-0.58%) |
Dec 13, 2017 | 116.70 | 116.97 | 115.33 | 115.36 | 134,320 | -1.45(-1.24%) |
Dec 12, 2017 | 115.68 | 117.19 | 115.66 | 116.80 | 74,119 | +1.33(+1.15%) |
Dec 11, 2017 | 115.84 | 116.11 | 115.27 | 115.47 | 142,165 | -0.36(-0.31%) |
Dec 08, 2017 | 115.96 | 115.96 | 115.00 | 115.83 | 209,497 | +0.77(+0.67%) |
Dec 07, 2017 | 114.03 | 115.46 | 113.93 | 115.05 | 89,729 | +0.57(+0.50%) |
Dec 06, 2017 | 114.45 | 115.05 | 114.14 | 114.48 | 183,071 | -0.30(-0.26%) |
Dec 05, 2017 | 115.73 | 116.11 | 114.59 | 114.79 | 171,360 | -0.53(-0.46%) |
Dec 04, 2017 | 115.94 | 116.04 | 115.32 | 115.32 | 126,152 | +1.45(+1.27%) |
Dec 01, 2017 | 113.79 | 114.59 | 112.26 | 113.87 | 295,784 | -0.02(-0.02%) |
Nov 30, 2017 | 114.12 | 115.29 | 113.49 | 113.89 | 147,529 | +0.71(+0.63%) |
Nov 29, 2017 | 112.49 | 113.70 | 112.23 | 113.18 | 146,559 | +1.62(+1.45%) |
Nov 28, 2017 | 108.96 | 111.65 | 108.79 | 111.56 | 91,336 | +2.80(+2.57%) |
Nov 27, 2017 | 108.89 | 109.38 | 108.74 | 108.76 | 143,479 | -0.05(-0.05%) |
Nov 24, 2017 | 109.11 | 109.15 | 108.81 | 108.81 | 18,901 | -0.05(-0.05%) |
Nov 22, 2017 | 109.52 | 109.64 | 108.87 | 108.87 | 55,227 | -0.50(-0.45%) |
Nov 21, 2017 | 109.36 | 109.38 | 109.01 | 109.37 | 377,170 | +0.44(+0.41%) |
Nov 20, 2017 | 108.54 | 109.06 | 108.34 | 108.92 | 130,026 | +0.65(+0.60%) |
Nov 17, 2017 | 108.02 | 108.50 | 107.76 | 108.27 | 43,941 | -0.15(-0.14%) |
Nov 16, 2017 | 108.56 | 108.88 | 108.36 | 108.42 | 50,650 | +0.41(+0.38%) |
Nov 15, 2017 | 106.92 | 108.36 | 106.64 | 108.02 | 64,908 | +0.20(+0.18%) |
Nov 14, 2017 | 107.33 | 107.83 | 107.02 | 107.82 | 79,049 | +0.08(+0.07%) |
Nov 13, 2017 | 106.87 | 107.85 | 106.73 | 107.74 | 62,138 | +0.27(+0.25%) |
Nov 10, 2017 | 107.62 | 108.02 | 107.42 | 107.47 | 68,323 | -0.17(-0.16%) |
Nov 09, 2017 | 107.41 | 108.14 | 106.60 | 107.64 | 95,952 | -0.59(-0.55%) |
Nov 08, 2017 | 108.50 | 108.50 | 107.71 | 108.24 | 62,181 | -0.53(-0.49%) |
Nov 07, 2017 | 110.66 | 110.79 | 108.51 | 108.77 | 135,650 | -1.80(-1.62%) |
Nov 06, 2017 | 110.53 | 110.73 | 110.32 | 110.57 | 102,940 | -0.16(-0.14%) |
Nov 03, 2017 | 110.64 | 110.74 | 110.18 | 110.73 | 62,680 | -0.13(-0.12%) |
Nov 02, 2017 | 110.04 | 110.97 | 109.40 | 110.86 | 931,614 | +0.84(+0.77%) |
Nov 01, 2017 | 110.35 | 110.89 | 109.83 | 110.02 | 160,521 | +0.20(+0.19%) |
Oct 31, 2017 | 110.09 | 110.26 | 109.78 | 109.81 | 166,336 | -0.15(-0.14%) |
Oct 30, 2017 | 110.44 | 109.73 | 109.96 | 46,178 | -0.57(-0.51%) | |
Oct 27, 2017 | 110.28 | 110.73 | 109.78 | 110.53 | 64,105 | +0.10(+0.09%) |
Oct 26, 2017 | 109.95 | 110.86 | 109.95 | 110.43 | 317,973 | +0.91(+0.83%) |
Oct 25, 2017 | 110.44 | 110.44 | 108.79 | 109.53 | 152,652 | -0.39(-0.36%) |
Oct 24, 2017 | 109.45 | 110.21 | 109.45 | 109.92 | 72,070 | +0.89(+0.81%) |
Oct 23, 2017 | 109.32 | 109.54 | 108.92 | 109.03 | 59,446 | -0.35(-0.32%) |
Oct 20, 2017 | 109.06 | 109.69 | 108.84 | 109.38 | 148,572 | +1.41(+1.31%) |
Oct 19, 2017 | 107.22 | 108.04 | 107.06 | 107.96 | 66,212 | -0.07(-0.07%) |
Oct 18, 2017 | 107.69 | 108.34 | 107.60 | 108.03 | 53,243 | +0.72(+0.67%) |
Oct 17, 2017 | 108.43 | 108.43 | 107.22 | 107.31 | 82,940 | -0.73(-0.67%) |
Oct 16, 2017 | 107.47 | 108.09 | 107.47 | 108.04 | 52,886 | +0.59(+0.55%) |
Oct 13, 2017 | 107.31 | 107.78 | 106.58 | 107.45 | 55,941 | -0.20(-0.19%) |
Oct 12, 2017 | 108.80 | 108.80 | 107.53 | 107.65 | 69,357 | -0.88(-0.81%) |
Oct 11, 2017 | 108.50 | 108.64 | 108.12 | 108.53 | 37,807 | -0.07(-0.07%) |
Oct 10, 2017 | 108.18 | 108.60 | 108.01 | 108.60 | 45,617 | +0.54(+0.50%) |
Oct 09, 2017 | 108.69 | 108.69 | 107.87 | 108.06 | 53,879 | -0.40(-0.37%) |
Oct 06, 2017 | 108.83 | 108.89 | 107.93 | 108.46 | 63,636 | -0.04(-0.03%) |
Oct 05, 2017 | 107.31 | 108.66 | 107.09 | 108.50 | 93,883 | +1.27(+1.18%) |
Oct 04, 2017 | 107.65 | 107.69 | 107.14 | 107.22 | 141,786 | -0.53(-0.49%) |
Oct 03, 2017 | 107.49 | 107.77 | 107.14 | 107.76 | 123,578 | +0.41(+0.38%) |
Oct 02, 2017 | 106.76 | 107.37 | 106.50 | 107.35 | 82,239 | +0.85(+0.80%) |
Sep 29, 2017 | 105.97 | 106.70 | 105.97 | 106.50 | 373,190 | +0.40(+0.38%) |
Sep 28, 2017 | 105.93 | 106.14 | 105.40 | 106.10 | 1,073,041 | +0.37(+0.35%) |
Sep 27, 2017 | 105.40 | 106.16 | 105.10 | 105.72 | 362,228 | +1.64(+1.58%) |
Sep 26, 2017 | 104.15 | 104.47 | 103.86 | 104.08 | 178,071 | +0.02(+0.02%) |
Sep 25, 2017 | 104.47 | 104.74 | 103.47 | 104.06 | 169,258 | -0.64(-0.61%) |
Sep 22, 2017 | 104.28 | 104.72 | 104.11 | 104.70 | 59,078 | +0.09(+0.09%) |
Sep 21, 2017 | 104.12 | 104.83 | 103.94 | 104.61 | 95,512 | +0.37(+0.36%) |
Sep 20, 2017 | 103.74 | 104.60 | 103.26 | 104.24 | 129,142 | +0.57(+0.55%) |
Sep 19, 2017 | 102.96 | 103.98 | 102.77 | 103.67 | 69,323 | +0.81(+0.79%) |
Sep 18, 2017 | 101.97 | 102.99 | 101.97 | 102.86 | 86,988 | +1.14(+1.12%) |
Sep 15, 2017 | 100.93 | 101.74 | 100.93 | 101.72 | 63,233 | +0.24(+0.24%) |
Sep 14, 2017 | 101.59 | 101.91 | 101.37 | 101.48 | 173,095 | -0.19(-0.19%) |
Sep 13, 2017 | 101.26 | 101.70 | 101.08 | 101.67 | 483,900 | +0.19(+0.19%) |
Sep 12, 2017 | 100.44 | 101.64 | 100.44 | 101.48 | 83,343 | +1.41(+1.41%) |
Sep 11, 2017 | 99.19 | 100.35 | 99.19 | 100.07 | 74,755 | +1.83(+1.87%) |
Sep 08, 2017 | 97.71 | 98.87 | 97.69 | 98.23 | 91,816 | +0.35(+0.36%) |
Sep 07, 2017 | 99.17 | 99.25 | 97.60 | 97.88 | 165,817 | -1.19(-1.20%) |
Sep 06, 2017 | 99.30 | 99.51 | 98.77 | 99.07 | 35,404 | +0.21(+0.21%) |
Sep 05, 2017 | 100.37 | 100.37 | 98.52 | 98.85 | 70,941 | -2.20(-2.18%) |
Sep 01, 2017 | 100.63 | 101.43 | 100.53 | 101.06 | 70,313 | +0.64(+0.63%) |
Aug 31, 2017 | 100.80 | 100.92 | 100.33 | 100.42 | 20,636 | -0.09(-0.09%) |
Aug 30, 2017 | 100.29 | 100.90 | 100.27 | 100.51 | 45,994 | +0.44(+0.44%) |
Aug 29, 2017 | 99.40 | 100.25 | 99.24 | 100.07 | 41,027 | -0.46(-0.46%) |
Aug 28, 2017 | 101.09 | 101.11 | 100.26 | 100.53 | 25,458 | -0.33(-0.33%) |
Aug 25, 2017 | 100.94 | 101.48 | 100.86 | 100.86 | 67,873 | +0.18(+0.18%) |
Aug 24, 2017 | 100.96 | 101.02 | 100.47 | 100.68 | 49,602 | +0.09(+0.09%) |
Aug 23, 2017 | 100.06 | 101.15 | 99.79 | 100.59 | 33,812 | -0.13(-0.13%) |
Aug 22, 2017 | 100.09 | 100.90 | 100.09 | 100.72 | 157,682 | +1.11(+1.11%) |
Aug 21, 2017 | 99.84 | 99.86 | 99.24 | 99.62 | 52,865 | -0.24(-0.24%) |
Aug 18, 2017 | 99.52 | 100.53 | 99.39 | 99.86 | 82,753 | +0.00(+0.00%) |
Aug 17, 2017 | 101.47 | 101.62 | 99.84 | 99.86 | 183,404 | -1.93(-1.90%) |
Aug 16, 2017 | 102.42 | 102.53 | 101.54 | 101.78 | 53,469 | -0.28(-0.27%) |
Aug 15, 2017 | 102.60 | 102.74 | 101.98 | 102.06 | 109,288 | +0.29(+0.29%) |
Aug 14, 2017 | 101.06 | 102.00 | 101.06 | 101.77 | 39,262 | +1.62(+1.62%) |
Aug 11, 2017 | 100.62 | 101.02 | 99.93 | 100.15 | 88,554 | -0.42(-0.41%) |
Aug 10, 2017 | 102.03 | 102.03 | 100.51 | 100.56 | 98,823 | -2.03(-1.98%) |
Aug 09, 2017 | 102.11 | 102.62 | 101.94 | 102.59 | 50,820 | -0.35(-0.34%) |
Aug 08, 2017 | 102.90 | 104.08 | 102.83 | 102.94 | 130,418 | -0.07(-0.07%) |
Aug 07, 2017 | 103.11 | 103.17 | 102.80 | 103.02 | 38,023 | +0.04(+0.04%) |
Aug 04, 2017 | 103.04 | 103.47 | 102.75 | 102.97 | 76,498 | +0.73(+0.71%) |
Aug 03, 2017 | 102.48 | 102.59 | 102.13 | 102.25 | 43,361 | -0.51(-0.50%) |
Aug 02, 2017 | 102.74 | 102.86 | 102.22 | 102.76 | 188,491 | -0.03(-0.03%) |
Aug 01, 2017 | 102.57 | 102.81 | 102.33 | 102.79 | 86,703 | +0.82(+0.81%) |
Jul 31, 2017 | 101.53 | 102.32 | 101.53 | 101.96 | 107,119 | +0.74(+0.74%) |
Jul 28, 2017 | 101.35 | 101.60 | 100.88 | 101.22 | 76,182 | -0.43(-0.43%) |
Jul 27, 2017 | 102.52 | 102.52 | 101.15 | 101.65 | 112,749 | -0.62(-0.61%) |
Jul 26, 2017 | 103.25 | 103.45 | 102.08 | 102.27 | 376,879 | -0.53(-0.52%) |
Jul 25, 2017 | 102.72 | 103.33 | 102.66 | 102.80 | 348,268 | +1.29(+1.27%) |
Jul 24, 2017 | 101.09 | 101.72 | 101.09 | 101.51 | 33,223 | +0.37(+0.37%) |
Jul 21, 2017 | 100.93 | 101.56 | 100.90 | 101.14 | 45,427 | -0.06(-0.06%) |
Jul 20, 2017 | 101.28 | 101.63 | 100.93 | 101.20 | 59,368 | +0.01(+0.01%) |
Jul 19, 2017 | 101.41 | 101.49 | 100.75 | 101.19 | 56,423 | +0.12(+0.12%) |
Jul 18, 2017 | 100.62 | 101.23 | 100.46 | 101.07 | 50,592 | -0.16(-0.16%) |
Jul 17, 2017 | 101.43 | 101.49 | 100.97 | 101.23 | 47,613 | -0.28(-0.28%) |
Jul 14, 2017 | 100.80 | 101.80 | 100.28 | 101.51 | 61,512 | -0.51(-0.50%) |
Jul 13, 2017 | 101.49 | 102.02 | 101.43 | 102.02 | 98,630 | +0.62(+0.61%) |
Jul 12, 2017 | 101.07 | 101.58 | 100.90 | 101.40 | 95,090 | +0.17(+0.17%) |
Jul 11, 2017 | 101.73 | 101.73 | 100.81 | 101.23 | 99,345 | -0.51(-0.50%) |
Jul 10, 2017 | 101.59 | 102.07 | 101.38 | 101.74 | 323,401 | -0.02(-0.02%) |
Jul 07, 2017 | 101.64 | 101.94 | 101.16 | 101.76 | 318,704 | +0.56(+0.55%) |
Jul 06, 2017 | 101.93 | 102.32 | 101.14 | 101.20 | 148,652 | -0.86(-0.84%) |
Jul 05, 2017 | 101.85 | 102.24 | 101.33 | 102.06 | 217,755 | +0.44(+0.44%) |
Jul 03, 2017 | 100.96 | 102.33 | 100.96 | 101.62 | 68,603 | +1.23(+1.23%) |
Jun 30, 2017 | 101.10 | 101.10 | 100.22 | 100.39 | 107,573 | -0.11(-0.11%) |
Jun 29, 2017 | 101.90 | 101.97 | 99.76 | 100.50 | 101,362 | +0.66(+0.66%) |
Jun 28, 2017 | 98.79 | 99.93 | 98.79 | 99.84 | 80,709 | +1.63(+1.66%) |
Jun 27, 2017 | 98.06 | 98.98 | 97.87 | 98.21 | 73,689 | +0.62(+0.64%) |
Jun 26, 2017 | 97.48 | 98.12 | 97.11 | 97.59 | 89,646 | +0.44(+0.45%) |
Jun 23, 2017 | 97.95 | 97.95 | 96.88 | 97.15 | 49,321 | -0.24(-0.24%) |
Jun 22, 2017 | 97.68 | 97.79 | 97.13 | 97.38 | 80,828 | -0.52(-0.53%) |
Jun 21, 2017 | 98.79 | 98.79 | 97.76 | 97.91 | 248,158 | -0.70(-0.71%) |
Jun 20, 2017 | 99.35 | 99.35 | 98.58 | 98.60 | 48,165 | -0.84(-0.84%) |
Jun 19, 2017 | 98.90 | 99.70 | 98.90 | 99.44 | 83,735 | +1.03(+1.05%) |
Jun 16, 2017 | 98.67 | 98.71 | 98.20 | 98.41 | 103,460 | -0.19(-0.19%) |
Jun 15, 2017 | 98.51 | 99.18 | 98.42 | 98.59 | 86,568 | -0.56(-0.56%) |
Jun 14, 2017 | 98.36 | 99.26 | 97.66 | 99.15 | 284,467 | +0.13(+0.13%) |
Jun 13, 2017 | 98.81 | 99.42 | 98.81 | 99.02 | 211,550 | +0.57(+0.58%) |
Jun 12, 2017 | 98.58 | 99.14 | 97.94 | 98.44 | 128,401 | -0.05(-0.05%) |
Jun 09, 2017 | 97.38 | 98.66 | 97.06 | 98.50 | 236,373 | +1.61(+1.67%) |
Jun 08, 2017 | 95.62 | 97.49 | 95.62 | 96.88 | 127,015 | +1.26(+1.32%) |
Jun 07, 2017 | 94.97 | 95.81 | 94.92 | 95.62 | 120,241 | +0.89(+0.94%) |
Jun 06, 2017 | 94.41 | 95.06 | 94.16 | 94.73 | 105,269 | -0.35(-0.37%) |
Jun 05, 2017 | 94.93 | 95.73 | 94.93 | 95.08 | 86,184 | +0.27(+0.29%) |
Jun 02, 2017 | 94.39 | 95.34 | 94.22 | 94.81 | 152,197 | -0.31(-0.32%) |