Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 109.55 | 109.79 | 109.28 | 109.54 | 3,473,574 | +0.33(+0.30%) |
Jul 30, 2018 | 109.03 | 109.49 | 109.01 | 109.20 | 1,564,544 | +0.22(+0.20%) |
Jul 27, 2018 | 109.13 | 109.38 | 108.68 | 108.99 | 4,999,412 | -0.32(-0.30%) |
Jul 26, 2018 | 109.01 | 109.56 | 109.01 | 109.31 | 1,117,743 | +0.58(+0.53%) |
Jul 25, 2018 | 108.03 | 108.85 | 107.93 | 108.73 | 1,647,133 | +0.52(+0.48%) |
Jul 24, 2018 | 108.09 | 108.47 | 107.92 | 108.21 | 1,253,044 | +0.38(+0.35%) |
Jul 23, 2018 | 107.56 | 107.94 | 107.38 | 107.83 | 1,859,818 | +0.26(+0.24%) |
Jul 20, 2018 | 107.63 | 107.75 | 107.44 | 107.57 | 858,118 | -0.26(-0.24%) |
Jul 19, 2018 | 107.87 | 108.10 | 107.51 | 107.83 | 1,960,238 | -0.35(-0.32%) |
Jul 18, 2018 | 107.84 | 108.23 | 107.75 | 108.18 | 1,280,393 | +0.39(+0.36%) |
Jul 17, 2018 | 107.52 | 107.97 | 107.41 | 107.80 | 860,211 | +0.21(+0.20%) |
Jul 16, 2018 | 107.48 | 107.62 | 107.23 | 107.59 | 1,023,107 | +0.06(+0.06%) |
Jul 13, 2018 | 107.41 | 107.82 | 107.24 | 107.53 | 1,136,570 | -0.07(-0.07%) |
Jul 12, 2018 | 107.69 | 107.69 | 107.20 | 107.60 | 1,739,146 | +0.46(+0.43%) |
Jul 11, 2018 | 107.55 | 107.68 | 107.00 | 107.13 | 1,644,509 | -0.96(-0.89%) |
Jul 10, 2018 | 107.92 | 108.16 | 107.80 | 108.09 | 1,834,827 | +0.40(+0.37%) |
Jul 09, 2018 | 107.38 | 107.78 | 106.95 | 107.69 | 1,415,002 | +0.96(+0.90%) |
Jul 06, 2018 | 106.03 | 106.95 | 105.83 | 106.73 | 1,880,600 | +0.66(+0.62%) |
Jul 05, 2018 | 105.87 | 106.10 | 105.37 | 106.08 | 1,209,508 | +0.72(+0.68%) |
Jul 03, 2018 | 105.36 | 105.36 | 105.36 | 0 | -0.06(-0.06%) | |
Jul 02, 2018 | 104.88 | 105.44 | 104.64 | 105.42 | 1,643,242 | -0.04(-0.04%) |
Jun 29, 2018 | 106.47 | 105.42 | 105.47 | 2,511,194 | +0.06(+0.06%) | |
Jun 28, 2018 | 104.86 | 105.64 | 104.56 | 105.41 | 1,622,491 | +0.50(+0.48%) |
Jun 27, 2018 | 105.63 | 106.36 | 104.89 | 104.90 | 2,662,163 | -0.60(-0.57%) |
Jun 26, 2018 | 105.63 | 105.84 | 105.16 | 105.50 | 1,673,773 | +0.06(+0.06%) |
Jun 25, 2018 | 106.15 | 106.34 | 104.82 | 105.44 | 2,758,637 | -0.98(-0.92%) |
Jun 22, 2018 | 106.67 | 106.98 | 106.38 | 106.42 | 4,034,176 | +0.44(+0.42%) |
Jun 21, 2018 | 106.47 | 106.47 | 105.77 | 105.98 | 2,422,418 | -0.63(-0.59%) |
Jun 20, 2018 | 106.83 | 106.93 | 106.44 | 106.61 | 1,009,000 | +0.03(+0.03%) |
Jun 19, 2018 | 106.01 | 106.72 | 105.91 | 106.58 | 2,135,644 | -0.24(-0.23%) |
Jun 18, 2018 | 106.53 | 106.87 | 106.30 | 106.82 | 3,302,653 | -0.30(-0.28%) |
Jun 15, 2018 | 107.22 | 106.22 | 107.12 | 6,375,527 | -0.11(-0.11%) | |
Jun 14, 2018 | 107.66 | 107.66 | 107.08 | 107.23 | 1,665,239 | -0.09(-0.09%) |
Jun 13, 2018 | 107.92 | 107.93 | 107.28 | 107.33 | 3,100,160 | -0.49(-0.45%) |
Jun 12, 2018 | 108.08 | 108.09 | 107.55 | 107.81 | 1,357,072 | -0.05(-0.05%) |
Jun 11, 2018 | 107.85 | 108.17 | 107.83 | 107.87 | 1,861,305 | +0.08(+0.07%) |
Jun 08, 2018 | 107.37 | 107.81 | 107.21 | 107.79 | 1,051,856 | +0.31(+0.29%) |
Jun 07, 2018 | 107.33 | 107.68 | 107.15 | 107.47 | 1,761,868 | +0.38(+0.36%) |
Jun 06, 2018 | 107.09 | 107.09 | 993,688 | +0.97(+0.91%) | ||
Jun 05, 2018 | 106.23 | 106.27 | 105.79 | 106.13 | 1,122,564 | -0.13(-0.12%) |
Jun 04, 2018 | 106.35 | 106.64 | 106.02 | 106.26 | 946,791 | +0.26(+0.25%) |
Jun 01, 2018 | 105.81 | 106.27 | 105.81 | 106.00 | 2,591,744 | +0.82(+0.78%) |
May 31, 2018 | 105.96 | 105.96 | 104.94 | 105.18 | 2,034,280 | -0.90(-0.85%) |
May 30, 2018 | 105.16 | 106.35 | 105.09 | 106.08 | 1,803,384 | +1.60(+1.53%) |
May 29, 2018 | 105.27 | 105.47 | 103.97 | 104.49 | 2,446,879 | -1.49(-1.40%) |
May 25, 2018 | 105.97 | 105.97 | 105.97 | 0 | -0.43(-0.41%) | |
May 24, 2018 | 106.61 | 106.64 | 105.69 | 106.41 | 1,255,274 | -0.36(-0.33%) |
May 23, 2018 | 106.34 | 106.77 | 106.11 | 106.76 | 4,058,069 | -0.09(-0.08%) |
May 22, 2018 | 107.21 | 107.55 | 106.79 | 106.85 | 1,176,420 | -0.17(-0.16%) |
May 21, 2018 | 106.77 | 107.17 | 106.77 | 107.02 | 743,391 | +0.78(+0.74%) |
May 18, 2018 | 106.64 | 106.64 | 106.16 | 106.24 | 600,130 | -0.48(-0.45%) |
May 17, 2018 | 106.65 | 107.09 | 106.32 | 106.72 | 1,086,977 | +0.06(+0.06%) |
May 16, 2018 | 106.31 | 106.89 | 106.23 | 106.66 | 1,381,052 | +0.42(+0.39%) |
May 15, 2018 | 106.35 | 106.43 | 105.90 | 106.24 | 1,776,541 | -0.49(-0.46%) |
May 14, 2018 | 106.88 | 107.15 | 106.56 | 106.73 | 911,579 | +0.12(+0.11%) |
May 11, 2018 | 106.56 | 106.85 | 106.27 | 106.61 | 832,853 | +0.24(+0.23%) |
May 10, 2018 | 105.69 | 106.51 | 105.58 | 106.36 | 1,075,747 | +0.96(+0.91%) |
May 09, 2018 | 104.82 | 105.61 | 104.63 | 105.41 | 708,566 | +1.00(+0.96%) |
May 08, 2018 | 104.40 | 104.56 | 103.77 | 104.41 | 1,406,313 | +0.02(+0.02%) |
May 07, 2018 | 104.51 | 104.90 | 104.17 | 104.39 | 1,098,404 | +0.23(+0.22%) |
May 04, 2018 | 102.62 | 104.49 | 102.37 | 104.16 | 1,386,431 | +1.19(+1.16%) |
May 03, 2018 | 103.19 | 103.28 | 101.81 | 102.97 | 1,583,139 | -0.49(-0.48%) |
May 02, 2018 | 104.19 | 104.42 | 103.32 | 103.47 | 2,000,328 | -0.89(-0.85%) |
May 01, 2018 | 104.19 | 104.40 | 103.43 | 104.36 | 1,719,882 | -0.21(-0.20%) |
Apr 30, 2018 | 105.69 | 105.97 | 104.56 | 104.56 | 2,414,379 | -0.97(-0.92%) |
Apr 27, 2018 | 105.44 | 105.77 | 105.22 | 105.54 | 1,246,786 | +0.03(+0.03%) |
Apr 26, 2018 | 105.22 | 105.81 | 104.89 | 105.50 | 1,815,702 | +0.43(+0.41%) |
Apr 25, 2018 | 104.81 | 105.25 | 104.01 | 105.08 | 1,634,235 | +0.24(+0.23%) |
Apr 24, 2018 | 105.95 | 106.28 | 104.17 | 104.83 | 4,850,712 | -0.67(-0.63%) |
Apr 23, 2018 | 105.63 | 105.80 | 105.09 | 105.50 | 2,219,178 | +0.04(+0.04%) |
Apr 20, 2018 | 106.15 | 106.22 | 105.09 | 105.46 | 1,310,463 | -0.54(-0.51%) |
Apr 19, 2018 | 106.08 | 106.35 | 105.53 | 106.00 | 1,399,639 | -0.31(-0.29%) |
Apr 18, 2018 | 106.56 | 106.79 | 106.29 | 106.31 | 969,412 | +0.12(+0.11%) |
Apr 17, 2018 | 106.39 | 106.47 | 105.98 | 106.19 | 3,481,337 | +0.51(+0.49%) |
Apr 16, 2018 | 105.52 | 106.07 | 105.16 | 105.68 | 1,827,751 | +0.83(+0.79%) |
Apr 13, 2018 | 105.75 | 105.76 | 104.41 | 104.85 | 1,211,564 | -0.32(-0.31%) |
Apr 12, 2018 | 104.99 | 105.60 | 104.86 | 105.17 | 1,287,143 | +0.74(+0.71%) |
Apr 11, 2018 | 104.29 | 105.02 | 104.15 | 104.43 | 1,524,648 | -0.47(-0.45%) |
Apr 10, 2018 | 104.63 | 105.28 | 104.24 | 104.90 | 1,804,052 | +1.52(+1.47%) |
Apr 09, 2018 | 103.57 | 104.84 | 103.22 | 103.38 | 1,221,117 | +0.42(+0.40%) |
Apr 06, 2018 | 104.43 | 104.89 | 102.19 | 102.97 | 2,692,005 | -2.15(-2.04%) |
Apr 05, 2018 | 104.79 | 105.47 | 104.56 | 105.11 | 1,915,366 | +0.77(+0.73%) |
Apr 04, 2018 | 101.99 | 104.54 | 101.88 | 104.35 | 2,699,414 | +1.01(+0.98%) |
Apr 03, 2018 | 102.43 | 103.53 | 101.86 | 103.34 | 2,762,690 | +1.40(+1.37%) |
Apr 02, 2018 | 104.02 | 104.11 | 100.82 | 101.94 | 3,131,618 | -2.29(-2.20%) |
Mar 29, 2018 | 104.23 | 104.23 | 104.23 | 0 | +1.28(+1.24%) | |
Mar 28, 2018 | 103.24 | 103.83 | 102.63 | 102.96 | 2,524,112 | -0.03(-0.03%) |
Mar 27, 2018 | 104.47 | 104.89 | 102.42 | 102.98 | 2,518,452 | -1.11(-1.07%) |
Mar 26, 2018 | 103.13 | 104.23 | 102.30 | 104.09 | 3,135,204 | +2.42(+2.38%) |
Mar 23, 2018 | 104.01 | 104.31 | 101.57 | 101.67 | 2,804,906 | -2.15(-2.08%) |
Mar 22, 2018 | 105.56 | 105.88 | 103.74 | 103.83 | 2,275,970 | -2.54(-2.38%) |
Mar 21, 2018 | 106.25 | 107.26 | 106.17 | 106.36 | 1,022,582 | +0.14(+0.13%) |
Mar 20, 2018 | 106.44 | 106.74 | 105.99 | 106.22 | 3,031,572 | -0.05(-0.05%) |
Mar 19, 2018 | 107.34 | 107.36 | 105.65 | 106.28 | 1,275,986 | -1.20(-1.12%) |
Mar 16, 2018 | 107.23 | 107.98 | 107.23 | 107.48 | 1,139,046 | +0.31(+0.29%) |
Mar 15, 2018 | 107.56 | 107.75 | 106.99 | 107.17 | 2,902,215 | -0.19(-0.18%) |
Mar 14, 2018 | 108.55 | 108.59 | 107.12 | 107.36 | 1,855,278 | -0.73(-0.68%) |
Mar 13, 2018 | 109.06 | 109.33 | 107.84 | 108.09 | 1,312,059 | -0.60(-0.55%) |
Mar 12, 2018 | 108.87 | 109.26 | 108.52 | 108.69 | 1,679,096 | -0.17(-0.16%) |
Mar 09, 2018 | 107.79 | 108.89 | 107.56 | 108.86 | 1,596,920 | +1.75(+1.63%) |
Mar 08, 2018 | 107.03 | 107.19 | 106.43 | 107.11 | 956,077 | +0.29(+0.27%) |
Mar 07, 2018 | 106.94 | 106.83 | 1,362,411 | -0.17(-0.16%) | ||
Mar 06, 2018 | 107.13 | 107.13 | 106.33 | 107.00 | 1,141,923 | +0.24(+0.23%) |
Mar 05, 2018 | 104.90 | 107.01 | 104.84 | 106.76 | 1,267,229 | +1.27(+1.20%) |
Mar 02, 2018 | 104.29 | 105.69 | 103.92 | 105.49 | 1,424,228 | +0.60(+0.57%) |
Mar 01, 2018 | 106.16 | 106.92 | 104.31 | 104.89 | 2,958,861 | -1.22(-1.15%) |
Feb 28, 2018 | 107.98 | 108.06 | 106.10 | 106.11 | 1,733,712 | -1.37(-1.27%) |
Feb 27, 2018 | 108.90 | 109.32 | 107.46 | 107.48 | 1,625,703 | -1.31(-1.21%) |
Feb 26, 2018 | 108.12 | 108.83 | 107.68 | 108.79 | 1,337,446 | +1.19(+1.11%) |
Feb 23, 2018 | 106.50 | 107.60 | 106.37 | 107.60 | 1,350,206 | +1.68(+1.58%) |
Feb 22, 2018 | 105.72 | 105.92 | 1,755,630 | -0.09(-0.09%) | ||
Feb 21, 2018 | 106.76 | 107.76 | 106.02 | 106.02 | 1,850,586 | -0.66(-0.61%) |
Feb 20, 2018 | 107.15 | 107.49 | 106.37 | 106.67 | 1,457,575 | -1.00(-0.93%) |
Feb 16, 2018 | 107.68 | 107.68 | 107.68 | 0 | +0.25(+0.23%) | |
Feb 15, 2018 | 107.12 | 107.43 | 106.05 | 107.42 | 1,763,897 | +1.02(+0.96%) |
Feb 14, 2018 | 104.56 | 106.50 | 104.38 | 106.41 | 1,919,358 | +1.36(+1.30%) |
Feb 13, 2018 | 104.31 | 105.23 | 104.02 | 105.04 | 1,942,634 | +0.27(+0.26%) |
Feb 12, 2018 | 104.30 | 105.43 | 103.53 | 104.77 | 6,869,751 | +1.23(+1.18%) |
Feb 09, 2018 | 103.46 | 104.25 | 100.44 | 103.55 | 4,045,786 | +1.29(+1.26%) |
Feb 08, 2018 | 105.91 | 106.07 | 102.23 | 102.26 | 2,960,359 | -3.60(-3.40%) |
Feb 07, 2018 | 105.90 | 107.45 | 105.67 | 105.86 | 2,910,525 | -0.22(-0.20%) |
Feb 06, 2018 | 102.94 | 106.35 | 102.46 | 106.08 | 5,379,777 | +0.21(+0.20%) |
Feb 05, 2018 | 108.40 | 109.07 | 104.28 | 105.87 | 3,980,649 | -3.40(-3.11%) |
Feb 02, 2018 | 111.02 | 111.17 | 109.23 | 109.27 | 3,956,531 | -2.49(-2.23%) |
Feb 01, 2018 | 111.26 | 112.02 | 111.17 | 111.75 | 11,397,620 | +0.25(+0.22%) |
Jan 31, 2018 | 111.88 | 112.05 | 111.02 | 111.50 | 3,291,092 | -0.12(-0.11%) |
Jan 30, 2018 | 112.16 | 112.43 | 111.59 | 111.62 | 3,009,224 | -1.31(-1.16%) |
Jan 29, 2018 | 113.47 | 113.62 | 112.91 | 112.94 | 3,231,676 | -0.73(-0.64%) |
Jan 26, 2018 | 112.92 | 113.68 | 112.83 | 113.66 | 1,556,432 | +1.05(+0.93%) |
Jan 25, 2018 | 113.01 | 113.05 | 112.29 | 112.62 | 1,962,357 | -0.03(-0.02%) |
Jan 24, 2018 | 112.76 | 113.07 | 112.12 | 112.64 | 1,964,849 | +0.17(+0.15%) |
Jan 23, 2018 | 112.35 | 112.58 | 112.10 | 112.47 | 2,368,015 | +0.02(+0.02%) |
Jan 22, 2018 | 111.51 | 112.46 | 111.50 | 112.45 | 2,185,192 | +0.94(+0.84%) |
Jan 19, 2018 | 111.24 | 111.52 | 111.03 | 111.51 | 2,256,829 | +0.49(+0.44%) |
Jan 18, 2018 | 111.32 | 111.39 | 110.84 | 111.02 | 2,199,350 | -0.36(-0.33%) |
Jan 17, 2018 | 110.91 | 111.57 | 110.48 | 111.38 | 2,136,502 | +0.88(+0.80%) |
Jan 16, 2018 | 111.33 | 111.56 | 110.20 | 110.50 | 12,273,006 | -0.41(-0.37%) |
Jan 12, 2018 | 110.91 | 110.91 | 110.91 | 0 | +0.64(+0.58%) | |
Jan 11, 2018 | 109.70 | 110.28 | 109.60 | 110.27 | 2,256,260 | +0.89(+0.81%) |
Jan 10, 2018 | 109.31 | 109.63 | 109.05 | 109.38 | 9,359,085 | -0.08(-0.07%) |
Jan 09, 2018 | 109.52 | 109.82 | 109.38 | 109.46 | 4,457,043 | +0.16(+0.15%) |
Jan 08, 2018 | 109.08 | 109.36 | 108.83 | 109.29 | 2,456,310 | +0.17(+0.16%) |
Jan 05, 2018 | 109.08 | 109.18 | 108.67 | 109.12 | 2,200,566 | +0.36(+0.33%) |
Jan 04, 2018 | 108.57 | 108.99 | 108.44 | 108.76 | 2,687,656 | +0.42(+0.38%) |
Jan 03, 2018 | 107.96 | 108.40 | 107.90 | 108.34 | 1,705,404 | +0.41(+0.38%) |
Jan 02, 2018 | 107.82 | 107.95 | 107.62 | 107.94 | 2,684,684 | +0.49(+0.46%) |
Dec 29, 2017 | 107.44 | 107.44 | 107.44 | 0 | -0.37(-0.35%) | |
Dec 28, 2017 | 107.75 | 107.86 | 107.52 | 107.81 | 2,012,896 | +0.28(+0.27%) |
Dec 27, 2017 | 107.57 | 107.68 | 107.40 | 107.53 | 1,597,615 | +0.01(+0.01%) |
Dec 26, 2017 | 107.52 | 107.82 | 107.44 | 107.52 | 1,331,591 | -0.03(-0.02%) |
Dec 22, 2017 | 107.69 | 107.74 | 107.30 | 107.55 | 1,723,061 | +0.03(+0.02%) |
Dec 21, 2017 | 107.30 | 107.78 | 107.00 | 107.52 | 2,068,827 | +0.46(+0.43%) |
Dec 20, 2017 | 107.44 | 107.55 | 106.95 | 107.06 | 2,342,320 | +0.03(+0.03%) |
Dec 19, 2017 | 107.76 | 107.77 | 107.01 | 107.02 | 1,700,115 | -0.39(-0.37%) |
Dec 18, 2017 | 107.20 | 107.74 | 107.20 | 107.42 | 2,473,279 | +0.68(+0.64%) |
Dec 15, 2017 | 106.43 | 107.02 | 106.07 | 106.74 | 3,228,977 | +0.85(+0.80%) |
Dec 14, 2017 | 106.60 | 106.77 | 105.86 | 105.89 | 2,383,132 | -0.58(-0.54%) |
Dec 13, 2017 | 106.83 | 106.93 | 106.45 | 106.47 | 3,257,975 | -0.29(-0.27%) |
Dec 12, 2017 | 106.56 | 107.01 | 106.47 | 106.76 | 3,333,433 | +0.29(+0.27%) |
Dec 11, 2017 | 106.15 | 106.49 | 106.09 | 106.47 | 2,679,905 | +0.29(+0.28%) |
Dec 08, 2017 | 105.88 | 106.18 | 105.63 | 106.17 | 2,312,419 | +0.60(+0.57%) |
Dec 07, 2017 | 105.17 | 105.70 | 105.15 | 105.57 | 2,189,225 | +0.25(+0.24%) |
Dec 06, 2017 | 105.59 | 105.67 | 105.28 | 105.32 | 2,106,545 | -0.28(-0.27%) |
Dec 05, 2017 | 106.43 | 106.51 | 105.53 | 105.61 | 2,152,518 | -0.71(-0.67%) |
Dec 04, 2017 | 106.65 | 107.10 | 106.31 | 106.32 | 3,187,088 | +0.48(+0.46%) |
Dec 01, 2017 | 105.84 | 106.15 | 104.82 | 105.84 | 5,871,542 | +0.07(+0.07%) |
Nov 30, 2017 | 105.56 | 106.39 | 105.37 | 105.77 | 2,618,502 | +0.62(+0.59%) |
Nov 29, 2017 | 104.50 | 105.31 | 104.48 | 105.15 | 2,709,248 | +0.83(+0.79%) |
Nov 28, 2017 | 103.09 | 104.37 | 103.02 | 104.32 | 1,860,391 | +1.44(+1.40%) |
Nov 27, 2017 | 103.12 | 103.22 | 102.89 | 102.89 | 1,708,345 | -0.18(-0.18%) |
Nov 24, 2017 | 103.33 | 103.35 | 103.04 | 103.07 | 1,597,064 | +0.03(+0.03%) |
Nov 22, 2017 | 103.13 | 103.28 | 102.99 | 103.04 | 1,572,632 | -0.05(-0.05%) |
Nov 21, 2017 | 103.04 | 103.22 | 103.01 | 103.09 | 1,919,709 | +0.43(+0.42%) |
Nov 20, 2017 | 102.65 | 102.79 | 102.45 | 102.67 | 1,538,615 | +0.10(+0.10%) |
Nov 17, 2017 | 102.50 | 102.72 | 102.42 | 102.56 | 1,549,458 | -0.09(-0.08%) |
Nov 16, 2017 | 102.38 | 102.85 | 102.34 | 102.65 | 2,002,057 | +0.69(+0.67%) |
Nov 15, 2017 | 101.85 | 102.21 | 101.51 | 101.96 | 2,119,646 | -0.38(-0.37%) |
Nov 14, 2017 | 102.36 | 102.44 | 101.99 | 102.34 | 1,910,118 | -0.38(-0.37%) |
Nov 13, 2017 | 102.26 | 102.79 | 102.26 | 102.72 | 1,409,943 | +0.11(+0.11%) |
Nov 10, 2017 | 102.55 | 102.68 | 102.46 | 102.61 | 1,948,576 | -0.15(-0.15%) |
Nov 09, 2017 | 102.51 | 102.86 | 102.13 | 102.76 | 1,858,294 | -0.23(-0.23%) |
Nov 08, 2017 | 102.84 | 103.02 | 102.61 | 102.99 | 1,118,307 | -0.02(-0.02%) |
Nov 07, 2017 | 103.36 | 103.47 | 102.80 | 103.02 | 1,734,305 | -0.21(-0.20%) |
Nov 06, 2017 | 103.09 | 103.28 | 102.97 | 103.22 | 1,437,450 | +0.17(+0.17%) |
Nov 03, 2017 | 102.85 | 103.13 | 102.72 | 103.05 | 1,994,553 | +0.05(+0.05%) |
Nov 02, 2017 | 102.95 | 103.08 | 102.44 | 103.00 | 2,926,030 | +0.01(+0.01%) |
Nov 01, 2017 | 103.11 | 103.36 | 102.87 | 102.99 | 2,067,594 | +0.35(+0.34%) |
Oct 31, 2017 | 102.67 | 102.81 | 102.53 | 102.64 | 2,913,988 | +0.04(+0.04%) |
Oct 30, 2017 | 103.01 | 102.52 | 102.60 | 1,793,098 | -0.57(-0.55%) | |
Oct 27, 2017 | 103.02 | 103.20 | 102.58 | 103.16 | 1,899,670 | +0.03(+0.03%) |
Oct 26, 2017 | 103.30 | 103.46 | 103.12 | 103.14 | 1,694,752 | +0.16(+0.16%) |
Oct 25, 2017 | 103.49 | 103.53 | 102.48 | 102.97 | 1,505,302 | -0.61(-0.59%) |
Oct 24, 2017 | 103.58 | 103.73 | 103.47 | 103.58 | 1,497,391 | +0.15(+0.15%) |
Oct 23, 2017 | 103.83 | 103.89 | 103.39 | 103.43 | 2,003,850 | -0.28(-0.27%) |
Oct 20, 2017 | 103.57 | 103.57 | 103.36 | 103.71 | 1,519,304 | +0.56(+0.54%) |
Oct 19, 2017 | 102.65 | 103.16 | 102.61 | 103.16 | 1,871,736 | +0.15(+0.14%) |
Oct 18, 2017 | 103.07 | 103.16 | 102.92 | 103.01 | 1,111,864 | +0.09(+0.08%) |
Oct 17, 2017 | 102.99 | 103.00 | 102.69 | 102.92 | 2,825,176 | +0.03(+0.03%) |
Oct 16, 2017 | 102.88 | 103.12 | 102.82 | 102.90 | 3,384,619 | +0.08(+0.07%) |
Oct 13, 2017 | 102.91 | 103.08 | 102.68 | 102.82 | 1,447,180 | +0.04(+0.04%) |
Oct 12, 2017 | 102.97 | 103.04 | 102.71 | 102.78 | 1,688,896 | -0.38(-0.37%) |
Oct 11, 2017 | 103.04 | 103.18 | 103.00 | 103.16 | 949,457 | -0.02(-0.02%) |
Oct 10, 2017 | 103.05 | 103.32 | 102.97 | 103.17 | 2,386,310 | +0.40(+0.39%) |
Oct 09, 2017 | 103.19 | 103.24 | 102.64 | 102.77 | 2,965,535 | -0.33(-0.32%) |
Oct 06, 2017 | 103.20 | 103.26 | 102.87 | 103.10 | 1,234,216 | -0.26(-0.25%) |
Oct 05, 2017 | 103.06 | 103.46 | 102.90 | 103.36 | 1,236,162 | +0.45(+0.43%) |
Oct 04, 2017 | 102.72 | 103.07 | 102.72 | 102.91 | 1,987,390 | +0.11(+0.11%) |
Oct 03, 2017 | 102.65 | 102.82 | 102.48 | 102.80 | 1,326,316 | +0.27(+0.26%) |
Oct 02, 2017 | 101.97 | 102.55 | 101.82 | 102.54 | 1,724,849 | +0.65(+0.64%) |
Sep 29, 2017 | 101.69 | 101.95 | 101.55 | 101.88 | 3,836,387 | +0.16(+0.15%) |
Sep 28, 2017 | 101.62 | 101.75 | 101.42 | 101.73 | 3,631,282 | +0.12(+0.12%) |
Sep 27, 2017 | 101.81 | 101.81 | 101.20 | 101.61 | 4,497,687 | +0.21(+0.20%) |
Sep 26, 2017 | 101.44 | 101.56 | 101.35 | 101.40 | 1,237,403 | -0.02(-0.02%) |
Sep 25, 2017 | 101.06 | 101.57 | 101.05 | 101.42 | 1,582,302 | +0.33(+0.33%) |
Sep 22, 2017 | 100.94 | 101.19 | 100.92 | 101.09 | 1,298,172 | +0.03(+0.03%) |
Sep 21, 2017 | 101.15 | 101.30 | 101.02 | 101.06 | 1,077,203 | -0.14(-0.14%) |
Sep 20, 2017 | 101.12 | 101.31 | 100.91 | 101.20 | 1,778,639 | +0.12(+0.12%) |
Sep 19, 2017 | 101.04 | 101.15 | 100.95 | 101.08 | 1,207,119 | +0.09(+0.09%) |
Sep 18, 2017 | 100.75 | 101.00 | 100.69 | 101.00 | 2,178,443 | +0.41(+0.41%) |
Sep 15, 2017 | 100.42 | 100.60 | 100.29 | 100.59 | 1,362,078 | +0.12(+0.12%) |
Sep 14, 2017 | 100.18 | 100.50 | 100.16 | 100.47 | 1,540,542 | +0.09(+0.09%) |
Sep 13, 2017 | 100.07 | 100.38 | 100.07 | 100.37 | 1,333,459 | +0.14(+0.14%) |
Sep 12, 2017 | 99.80 | 100.25 | 99.80 | 100.24 | 1,334,773 | +0.56(+0.56%) |
Sep 11, 2017 | 99.07 | 99.77 | 99.06 | 99.68 | 1,121,846 | +1.17(+1.19%) |
Sep 08, 2017 | 98.24 | 98.67 | 98.20 | 98.51 | 1,263,401 | +0.06(+0.06%) |
Sep 07, 2017 | 98.94 | 98.94 | 98.24 | 98.45 | 2,297,410 | -0.40(-0.41%) |
Sep 06, 2017 | 98.69 | 99.01 | 98.66 | 98.85 | 2,203,597 | +0.41(+0.42%) |
Sep 05, 2017 | 99.18 | 99.21 | 98.08 | 98.44 | 3,421,480 | -0.93(-0.94%) |
Sep 01, 2017 | 99.14 | 99.60 | 99.14 | 99.37 | 1,546,757 | +0.38(+0.39%) |
Aug 31, 2017 | 98.72 | 99.15 | 98.72 | 98.99 | 1,708,524 | +0.46(+0.47%) |
Aug 30, 2017 | 98.27 | 98.68 | 98.12 | 98.53 | 1,068,317 | +0.23(+0.23%) |
Aug 29, 2017 | 97.86 | 98.39 | 97.71 | 98.30 | 1,389,963 | -0.09(-0.10%) |
Aug 28, 2017 | 98.77 | 98.77 | 98.13 | 98.39 | 1,640,829 | -0.12(-0.12%) |
Aug 25, 2017 | 98.48 | 98.83 | 98.48 | 98.51 | 1,637,227 | +0.34(+0.35%) |
Aug 24, 2017 | 98.52 | 98.58 | 98.15 | 98.17 | 1,076,649 | -0.17(-0.17%) |
Aug 23, 2017 | 98.17 | 98.62 | 98.06 | 98.34 | 731,610 | -0.17(-0.17%) |
Aug 22, 2017 | 98.02 | 98.61 | 98.02 | 98.51 | 2,491,073 | +0.73(+0.74%) |
Aug 21, 2017 | 97.67 | 97.90 | 97.47 | 97.78 | 1,192,860 | +0.09(+0.09%) |
Aug 18, 2017 | 97.65 | 98.29 | 97.51 | 97.70 | 1,500,194 | -0.21(-0.22%) |
Aug 17, 2017 | 99.04 | 99.21 | 97.89 | 97.91 | 1,873,040 | -1.44(-1.45%) |
Aug 16, 2017 | 99.57 | 99.69 | 99.21 | 99.36 | 2,386,929 | +0.08(+0.08%) |
Aug 15, 2017 | 99.54 | 99.68 | 99.13 | 99.28 | 1,409,251 | -0.07(-0.07%) |
Aug 14, 2017 | 99.09 | 99.57 | 99.09 | 99.35 | 1,987,199 | +0.81(+0.82%) |
Aug 11, 2017 | 98.68 | 98.88 | 98.42 | 98.54 | 1,190,102 | -0.19(-0.19%) |
Aug 10, 2017 | 99.57 | 99.68 | 98.67 | 98.72 | 4,601,475 | -1.16(-1.16%) |
Aug 09, 2017 | 99.77 | 99.91 | 99.59 | 99.89 | 2,537,790 | -0.14(-0.14%) |
Aug 08, 2017 | 100.10 | 100.69 | 99.85 | 100.02 | 3,388,256 | -0.19(-0.19%) |
Aug 07, 2017 | 100.25 | 100.30 | 100.07 | 100.21 | 2,420,757 | -0.08(-0.08%) |
Aug 04, 2017 | 100.39 | 100.41 | 100.19 | 100.29 | 1,435,766 | +0.21(+0.21%) |
Aug 03, 2017 | 100.19 | 100.32 | 99.99 | 100.08 | 1,201,585 | -0.21(-0.21%) |
Aug 02, 2017 | 100.26 | 100.30 | 99.97 | 100.29 | 2,141,022 | -0.15(-0.14%) |