Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 86.97 | 87.93 | 85.72 | 87.23 | 420,754 | +0.47(+0.54%) |
Jul 30, 2018 | 87.58 | 88.30 | 86.47 | 86.77 | 170,678 | -1.10(-1.25%) |
Jul 27, 2018 | 87.68 | 88.67 | 87.27 | 87.87 | 221,049 | +0.36(+0.41%) |
Jul 26, 2018 | 85.45 | 88.31 | 85.35 | 87.51 | 345,659 | +1.69(+1.97%) |
Jul 25, 2018 | 85.35 | 86.21 | 84.79 | 85.82 | 294,675 | +0.54(+0.63%) |
Jul 24, 2018 | 86.56 | 87.89 | 84.94 | 85.28 | 266,513 | -1.12(-1.30%) |
Jul 23, 2018 | 86.69 | 86.88 | 85.61 | 86.40 | 284,217 | -0.54(-0.62%) |
Jul 20, 2018 | 86.78 | 88.12 | 86.48 | 86.94 | 325,365 | -0.47(-0.53%) |
Jul 19, 2018 | 87.69 | 88.58 | 87.25 | 87.40 | 324,261 | -1.51(-1.70%) |
Jul 18, 2018 | 87.57 | 89.42 | 87.32 | 88.92 | 326,661 | +1.94(+2.24%) |
Jul 17, 2018 | 86.08 | 87.54 | 85.85 | 86.97 | 463,840 | +0.91(+1.05%) |
Jul 16, 2018 | 87.48 | 88.25 | 85.98 | 86.07 | 509,874 | -1.20(-1.38%) |
Jul 13, 2018 | 86.13 | 87.78 | 86.13 | 87.27 | 316,307 | +1.01(+1.17%) |
Jul 12, 2018 | 84.94 | 86.36 | 83.99 | 86.26 | 357,913 | +2.19(+2.60%) |
Jul 11, 2018 | 87.14 | 87.14 | 83.89 | 84.07 | 485,945 | -4.11(-4.66%) |
Jul 10, 2018 | 88.81 | 89.17 | 87.27 | 88.18 | 535,213 | -0.63(-0.71%) |
Jul 09, 2018 | 88.25 | 89.19 | 87.68 | 88.81 | 330,124 | +0.79(+0.90%) |
Jul 06, 2018 | 86.92 | 88.18 | 86.80 | 88.02 | 232,132 | +1.10(+1.27%) |
Jul 05, 2018 | 86.83 | 87.24 | 86.12 | 86.92 | 581,074 | +0.75(+0.87%) |
Jul 03, 2018 | 86.17 | 86.17 | 86.17 | 0 | +1.17(+1.37%) | |
Jul 02, 2018 | 84.31 | 85.34 | 82.75 | 85.00 | 335,130 | +0.21(+0.24%) |
Jun 29, 2018 | 84.67 | 85.55 | 84.41 | 84.80 | 374,749 | +0.33(+0.39%) |
Jun 28, 2018 | 83.21 | 84.86 | 82.22 | 84.47 | 476,257 | +1.29(+1.55%) |
Jun 27, 2018 | 84.86 | 85.98 | 83.05 | 83.17 | 376,782 | -1.94(-2.28%) |
Jun 26, 2018 | 85.58 | 85.66 | 84.25 | 85.12 | 380,166 | -0.29(-0.34%) |
Jun 25, 2018 | 87.39 | 87.66 | 84.83 | 85.41 | 310,234 | -2.31(-2.64%) |
Jun 22, 2018 | 89.75 | 90.99 | 87.58 | 87.72 | 372,890 | -1.10(-1.24%) |
Jun 21, 2018 | 89.22 | 90.59 | 88.66 | 88.82 | 246,573 | -0.83(-0.93%) |
Jun 20, 2018 | 92.31 | 92.81 | 89.42 | 89.65 | 345,189 | +0.50(+0.56%) |
Jun 19, 2018 | 89.00 | 89.37 | 88.58 | 89.15 | 181,119 | -0.47(-0.53%) |
Jun 18, 2018 | 88.99 | 89.80 | 88.50 | 89.63 | 480,411 | -0.02(-0.02%) |
Jun 15, 2018 | 90.64 | 88.32 | 89.64 | 393,826 | -0.99(-1.10%) | |
Jun 14, 2018 | 92.50 | 93.16 | 90.52 | 90.64 | 310,354 | -1.73(-1.87%) |
Jun 13, 2018 | 92.53 | 93.12 | 91.93 | 92.37 | 628,786 | -0.05(-0.06%) |
Jun 12, 2018 | 93.05 | 93.68 | 91.50 | 92.42 | 389,060 | -0.22(-0.24%) |
Jun 11, 2018 | 91.07 | 94.39 | 91.07 | 92.65 | 362,666 | +2.03(+2.25%) |
Jun 08, 2018 | 93.21 | 93.21 | 89.40 | 90.61 | 1,160,930 | -2.42(-2.60%) |
Jun 07, 2018 | 95.25 | 95.45 | 92.85 | 93.03 | 619,863 | -2.39(-2.51%) |
Jun 06, 2018 | 94.54 | 95.43 | 491,147 | -1.91(-1.96%) | ||
Jun 05, 2018 | 98.45 | 98.45 | 97.15 | 97.33 | 200,307 | -1.46(-1.48%) |
Jun 04, 2018 | 98.40 | 99.55 | 98.18 | 98.79 | 463,908 | +0.91(+0.92%) |
Jun 01, 2018 | 99.84 | 99.84 | 97.72 | 97.89 | 466,589 | -1.41(-1.42%) |
May 31, 2018 | 100.08 | 100.98 | 98.84 | 99.30 | 215,191 | -0.51(-0.51%) |
May 30, 2018 | 99.67 | 100.51 | 99.05 | 99.81 | 182,968 | +0.93(+0.94%) |
May 29, 2018 | 101.34 | 101.34 | 98.43 | 98.88 | 279,895 | -2.95(-2.90%) |
May 25, 2018 | 101.83 | 101.83 | 101.83 | 0 | +1.38(+1.37%) | |
May 24, 2018 | 100.97 | 101.42 | 99.45 | 100.45 | 297,306 | +0.60(+0.61%) |
May 23, 2018 | 100.65 | 101.10 | 98.86 | 99.84 | 364,857 | -1.57(-1.54%) |
May 22, 2018 | 101.00 | 102.32 | 100.29 | 101.41 | 402,304 | +0.55(+0.55%) |
May 21, 2018 | 101.40 | 102.02 | 100.55 | 100.86 | 312,585 | +0.03(+0.03%) |
May 18, 2018 | 101.44 | 102.06 | 100.22 | 100.83 | 342,632 | -0.94(-0.93%) |
May 17, 2018 | 101.79 | 103.12 | 101.42 | 101.77 | 774,333 | -0.09(-0.09%) |
May 16, 2018 | 101.92 | 102.33 | 101.52 | 101.86 | 291,213 | +0.29(+0.29%) |
May 15, 2018 | 100.32 | 101.87 | 99.44 | 101.57 | 333,301 | +0.52(+0.52%) |
May 14, 2018 | 100.91 | 101.82 | 100.41 | 101.05 | 334,688 | -0.32(-0.32%) |
May 11, 2018 | 103.48 | 103.75 | 100.07 | 101.36 | 592,558 | -2.42(-2.33%) |
May 10, 2018 | 106.42 | 106.42 | 102.82 | 103.78 | 807,118 | +1.62(+1.58%) |
May 09, 2018 | 103.29 | 103.73 | 101.68 | 102.17 | 435,914 | -1.19(-1.15%) |
May 08, 2018 | 102.58 | 103.74 | 102.35 | 103.36 | 237,062 | +0.70(+0.68%) |
May 07, 2018 | 103.30 | 104.01 | 102.25 | 102.66 | 162,843 | -0.76(-0.74%) |
May 04, 2018 | 102.40 | 104.51 | 101.92 | 103.42 | 219,377 | +0.27(+0.26%) |
May 03, 2018 | 104.22 | 105.08 | 102.57 | 103.15 | 381,376 | -1.56(-1.49%) |
May 02, 2018 | 103.30 | 106.09 | 103.30 | 104.72 | 414,987 | +1.13(+1.09%) |
May 01, 2018 | 104.05 | 104.47 | 102.71 | 103.59 | 191,907 | -0.60(-0.57%) |
Apr 30, 2018 | 104.08 | 104.88 | 102.88 | 104.18 | 272,538 | +0.27(+0.26%) |
Apr 27, 2018 | 100.36 | 105.84 | 100.28 | 103.92 | 602,302 | +4.71(+4.75%) |
Apr 26, 2018 | 100.74 | 100.94 | 98.61 | 99.20 | 409,590 | -1.63(-1.61%) |
Apr 25, 2018 | 101.35 | 101.35 | 99.04 | 100.83 | 282,052 | -0.92(-0.91%) |
Apr 24, 2018 | 104.92 | 104.93 | 100.97 | 101.76 | 368,639 | -2.57(-2.46%) |
Apr 23, 2018 | 105.00 | 106.05 | 103.94 | 104.33 | 237,824 | -1.04(-0.99%) |
Apr 20, 2018 | 106.75 | 106.84 | 104.92 | 105.37 | 336,405 | -1.89(-1.76%) |
Apr 19, 2018 | 109.70 | 109.93 | 106.94 | 107.26 | 279,883 | -2.46(-2.24%) |
Apr 18, 2018 | 108.39 | 111.75 | 108.39 | 109.72 | 333,791 | +1.85(+1.71%) |
Apr 17, 2018 | 108.06 | 108.35 | 107.06 | 107.87 | 186,403 | -0.06(-0.06%) |
Apr 16, 2018 | 108.04 | 109.09 | 106.91 | 107.94 | 211,489 | +0.15(+0.14%) |
Apr 13, 2018 | 110.16 | 110.16 | 107.27 | 107.78 | 215,963 | -2.00(-1.82%) |
Apr 12, 2018 | 108.03 | 110.80 | 106.30 | 109.79 | 408,095 | +2.62(+2.45%) |
Apr 11, 2018 | 108.49 | 109.54 | 106.95 | 107.16 | 437,734 | -2.40(-2.19%) |
Apr 10, 2018 | 111.51 | 111.51 | 108.85 | 109.56 | 213,121 | -1.15(-1.04%) |
Apr 09, 2018 | 110.30 | 112.68 | 110.05 | 110.71 | 378,483 | +1.24(+1.13%) |
Apr 06, 2018 | 114.86 | 114.86 | 109.43 | 109.47 | 551,543 | -6.05(-5.23%) |
Apr 05, 2018 | 115.67 | 116.43 | 115.12 | 115.52 | 178,818 | +0.62(+0.54%) |
Apr 04, 2018 | 111.95 | 115.01 | 111.35 | 114.90 | 348,191 | +1.43(+1.26%) |
Apr 03, 2018 | 112.06 | 114.37 | 111.00 | 113.47 | 365,932 | +1.56(+1.40%) |
Apr 02, 2018 | 114.52 | 114.79 | 110.60 | 111.90 | 303,632 | -2.47(-2.16%) |
Mar 29, 2018 | 114.37 | 114.37 | 114.37 | 0 | +1.00(+0.88%) | |
Mar 28, 2018 | 113.50 | 114.92 | 112.33 | 113.38 | 244,149 | +0.08(+0.07%) |
Mar 27, 2018 | 115.98 | 116.48 | 113.03 | 113.30 | 193,304 | -2.28(-1.98%) |
Mar 26, 2018 | 116.81 | 117.32 | 113.97 | 115.58 | 239,218 | +0.26(+0.22%) |
Mar 23, 2018 | 118.32 | 118.96 | 115.24 | 115.33 | 199,948 | -2.77(-2.34%) |
Mar 22, 2018 | 120.31 | 121.64 | 117.87 | 118.09 | 236,037 | -2.95(-2.44%) |
Mar 21, 2018 | 121.71 | 122.19 | 120.36 | 121.04 | 169,671 | -0.88(-0.72%) |
Mar 20, 2018 | 121.90 | 123.02 | 121.04 | 121.92 | 185,126 | +0.29(+0.24%) |
Mar 19, 2018 | 121.57 | 122.09 | 120.85 | 121.63 | 142,023 | +0.13(+0.11%) |
Mar 16, 2018 | 121.05 | 122.84 | 121.05 | 121.50 | 167,180 | +0.31(+0.26%) |
Mar 15, 2018 | 123.29 | 123.29 | 121.02 | 121.19 | 133,334 | -1.64(-1.33%) |
Mar 14, 2018 | 124.04 | 124.27 | 121.97 | 122.82 | 180,603 | -1.32(-1.06%) |
Mar 13, 2018 | 122.44 | 124.78 | 120.63 | 124.14 | 367,998 | +2.32(+1.91%) |
Mar 12, 2018 | 120.62 | 122.51 | 119.75 | 121.82 | 141,424 | +1.73(+1.44%) |
Mar 09, 2018 | 119.90 | 120.96 | 117.86 | 120.09 | 207,343 | +0.74(+0.62%) |
Mar 08, 2018 | 119.05 | 121.38 | 118.57 | 119.35 | 188,608 | +1.05(+0.89%) |
Mar 07, 2018 | 116.53 | 118.30 | 203,460 | -1.33(-1.12%) | ||
Mar 06, 2018 | 120.13 | 120.33 | 119.04 | 119.64 | 187,261 | -0.19(-0.16%) |
Mar 05, 2018 | 118.44 | 120.36 | 117.38 | 119.83 | 158,251 | +0.41(+0.34%) |
Mar 02, 2018 | 118.90 | 119.93 | 117.01 | 119.42 | 180,785 | -0.56(-0.47%) |
Mar 01, 2018 | 120.58 | 121.10 | 118.49 | 119.98 | 257,842 | -0.14(-0.12%) |
Feb 28, 2018 | 121.29 | 122.11 | 120.01 | 120.13 | 200,319 | -0.56(-0.46%) |
Feb 27, 2018 | 123.18 | 123.45 | 120.19 | 120.68 | 391,156 | -2.10(-1.71%) |
Feb 26, 2018 | 123.69 | 123.69 | 122.22 | 122.78 | 355,266 | -0.51(-0.42%) |
Feb 23, 2018 | 122.25 | 123.34 | 120.48 | 123.30 | 262,546 | +2.32(+1.92%) |
Feb 22, 2018 | 122.46 | 120.97 | 562,280 | +3.92(+3.35%) | ||
Feb 21, 2018 | 116.83 | 119.61 | 115.42 | 117.05 | 381,042 | +0.84(+0.72%) |
Feb 20, 2018 | 115.12 | 116.87 | 114.86 | 116.21 | 154,821 | +0.78(+0.67%) |
Feb 16, 2018 | 115.44 | 115.44 | 115.44 | 0 | -0.03(-0.03%) | |
Feb 15, 2018 | 116.08 | 116.34 | 114.47 | 115.47 | 138,260 | +0.27(+0.23%) |
Feb 14, 2018 | 112.74 | 115.57 | 112.26 | 115.20 | 150,968 | +1.99(+1.76%) |
Feb 13, 2018 | 112.93 | 115.50 | 111.85 | 113.22 | 151,138 | +0.30(+0.27%) |
Feb 12, 2018 | 111.90 | 113.70 | 110.95 | 112.92 | 150,329 | +2.12(+1.91%) |
Feb 09, 2018 | 111.56 | 112.20 | 107.96 | 110.80 | 275,585 | +0.15(+0.14%) |
Feb 08, 2018 | 113.98 | 114.86 | 110.65 | 110.65 | 313,938 | -3.28(-2.88%) |
Feb 07, 2018 | 114.01 | 114.47 | 114.01 | 113.92 | 235,754 | -0.12(-0.11%) |
Feb 06, 2018 | 109.78 | 114.63 | 107.81 | 114.05 | 350,025 | +0.80(+0.70%) |
Feb 05, 2018 | 115.45 | 115.45 | 112.92 | 113.25 | 290,358 | -3.56(-3.05%) |
Feb 02, 2018 | 120.55 | 120.55 | 116.44 | 116.81 | 201,765 | -4.40(-3.63%) |
Feb 01, 2018 | 121.80 | 122.16 | 120.13 | 121.21 | 197,762 | -1.00(-0.82%) |
Jan 31, 2018 | 119.60 | 123.10 | 119.18 | 122.21 | 383,486 | +3.45(+2.90%) |
Jan 30, 2018 | 119.07 | 119.40 | 118.04 | 118.77 | 209,627 | -0.60(-0.50%) |
Jan 29, 2018 | 121.55 | 121.55 | 119.23 | 119.37 | 231,074 | -2.17(-1.79%) |
Jan 26, 2018 | 121.81 | 121.86 | 120.51 | 121.54 | 405,264 | +0.54(+0.45%) |
Jan 25, 2018 | 120.90 | 121.39 | 119.85 | 121.00 | 420,320 | +0.08(+0.07%) |
Jan 24, 2018 | 119.45 | 121.17 | 118.61 | 120.92 | 405,947 | +0.91(+0.76%) |
Jan 23, 2018 | 121.62 | 122.05 | 119.85 | 120.01 | 195,711 | -1.38(-1.14%) |
Jan 22, 2018 | 121.44 | 121.72 | 120.25 | 121.39 | 262,717 | -0.20(-0.17%) |
Jan 19, 2018 | 121.58 | 122.11 | 120.66 | 121.59 | 300,621 | +0.82(+0.68%) |
Jan 18, 2018 | 121.94 | 122.79 | 120.71 | 120.77 | 173,639 | -1.50(-1.23%) |
Jan 17, 2018 | 122.48 | 122.76 | 121.20 | 122.27 | 175,507 | +0.31(+0.25%) |
Jan 16, 2018 | 124.75 | 124.75 | 121.87 | 121.96 | 199,622 | -2.62(-2.10%) |
Jan 12, 2018 | 124.58 | 124.58 | 124.58 | 0 | +2.92(+2.40%) | |
Jan 11, 2018 | 117.78 | 122.43 | 117.78 | 121.66 | 419,545 | +5.03(+4.31%) |
Jan 10, 2018 | 116.25 | 116.75 | 115.17 | 116.64 | 494,927 | +0.74(+0.64%) |
Jan 09, 2018 | 116.59 | 116.87 | 115.77 | 115.89 | 216,383 | -0.65(-0.56%) |
Jan 08, 2018 | 117.93 | 118.36 | 115.56 | 116.55 | 337,973 | -1.96(-1.65%) |
Jan 05, 2018 | 119.75 | 119.84 | 117.91 | 118.51 | 217,582 | -0.54(-0.45%) |
Jan 04, 2018 | 121.87 | 121.87 | 118.88 | 119.05 | 239,793 | -1.89(-1.56%) |
Jan 03, 2018 | 121.47 | 121.85 | 120.68 | 120.94 | 266,625 | -0.82(-0.67%) |
Jan 02, 2018 | 119.24 | 121.76 | 118.84 | 121.76 | 228,147 | +3.32(+2.80%) |
Dec 29, 2017 | 118.44 | 118.44 | 118.44 | 0 | -2.13(-1.77%) | |
Dec 28, 2017 | 120.46 | 120.82 | 119.51 | 120.57 | 148,389 | +0.64(+0.53%) |
Dec 27, 2017 | 120.42 | 120.48 | 119.56 | 119.93 | 238,366 | -0.62(-0.51%) |
Dec 26, 2017 | 119.37 | 121.37 | 119.08 | 120.55 | 175,646 | +1.10(+0.92%) |
Dec 22, 2017 | 120.72 | 120.75 | 118.82 | 119.45 | 130,602 | -0.92(-0.76%) |
Dec 21, 2017 | 122.56 | 122.56 | 120.32 | 120.36 | 165,207 | -1.72(-1.41%) |
Dec 20, 2017 | 121.92 | 122.46 | 120.88 | 122.09 | 305,824 | +0.70(+0.58%) |
Dec 19, 2017 | 119.77 | 121.82 | 119.53 | 121.39 | 336,990 | +1.85(+1.54%) |
Dec 18, 2017 | 118.43 | 120.28 | 117.73 | 119.54 | 387,319 | +1.62(+1.37%) |
Dec 15, 2017 | 118.21 | 118.64 | 115.86 | 117.93 | 347,398 | +0.19(+0.16%) |
Dec 14, 2017 | 118.90 | 118.90 | 117.10 | 117.74 | 476,714 | -0.43(-0.37%) |
Dec 13, 2017 | 119.09 | 119.30 | 118.05 | 118.17 | 292,812 | -0.57(-0.48%) |
Dec 12, 2017 | 119.41 | 120.07 | 118.24 | 118.74 | 255,773 | -0.61(-0.51%) |
Dec 11, 2017 | 118.81 | 119.61 | 118.33 | 119.35 | 197,581 | +0.56(+0.47%) |
Dec 08, 2017 | 119.11 | 120.16 | 118.62 | 118.79 | 124,359 | -0.15(-0.13%) |
Dec 07, 2017 | 117.70 | 119.25 | 117.36 | 118.94 | 306,012 | +0.39(+0.33%) |
Dec 06, 2017 | 119.98 | 120.06 | 118.00 | 118.55 | 209,102 | -1.02(-0.85%) |
Dec 05, 2017 | 119.56 | 120.21 | 117.78 | 119.57 | 240,864 | +0.53(+0.45%) |
Dec 04, 2017 | 119.59 | 120.37 | 118.39 | 119.04 | 373,098 | +1.10(+0.94%) |
Dec 01, 2017 | 118.58 | 119.70 | 117.49 | 117.94 | 279,002 | -0.62(-0.52%) |
Nov 30, 2017 | 119.07 | 119.39 | 117.70 | 118.55 | 378,122 | -0.69(-0.58%) |
Nov 29, 2017 | 119.01 | 120.40 | 118.61 | 119.24 | 416,295 | +0.42(+0.35%) |
Nov 28, 2017 | 116.22 | 120.21 | 116.12 | 118.83 | 476,210 | +3.58(+3.11%) |
Nov 27, 2017 | 116.95 | 117.33 | 114.22 | 115.24 | 574,292 | -2.28(-1.94%) |
Nov 24, 2017 | 119.05 | 119.05 | 116.47 | 117.53 | 163,401 | -0.97(-0.82%) |
Nov 22, 2017 | 120.40 | 120.50 | 118.43 | 118.49 | 277,976 | -2.47(-2.04%) |
Nov 21, 2017 | 119.27 | 121.85 | 119.06 | 120.96 | 498,377 | +2.60(+2.20%) |
Nov 20, 2017 | 115.97 | 118.53 | 115.48 | 118.36 | 573,105 | +2.58(+2.23%) |
Nov 17, 2017 | 112.48 | 115.86 | 112.25 | 115.78 | 356,691 | +3.38(+3.01%) |
Nov 16, 2017 | 111.97 | 113.13 | 110.84 | 112.40 | 350,214 | +1.30(+1.17%) |
Nov 15, 2017 | 107.51 | 111.37 | 107.51 | 111.10 | 317,012 | +2.54(+2.34%) |
Nov 14, 2017 | 108.17 | 108.99 | 107.56 | 108.56 | 285,311 | +0.39(+0.36%) |
Nov 13, 2017 | 108.05 | 109.69 | 108.05 | 108.17 | 259,636 | +0.11(+0.11%) |
Nov 10, 2017 | 109.46 | 110.29 | 107.29 | 108.06 | 452,479 | -1.17(-1.07%) |
Nov 09, 2017 | 112.86 | 114.40 | 108.92 | 109.22 | 789,677 | +1.93(+1.80%) |
Nov 08, 2017 | 108.09 | 108.93 | 106.39 | 107.29 | 340,836 | -0.24(-0.22%) |
Nov 07, 2017 | 109.94 | 110.30 | 107.39 | 107.53 | 220,970 | -3.23(-2.92%) |
Nov 06, 2017 | 108.95 | 111.01 | 108.38 | 110.76 | 197,150 | +2.01(+1.85%) |
Nov 03, 2017 | 109.31 | 109.86 | 106.93 | 108.75 | 182,685 | -0.29(-0.27%) |
Nov 02, 2017 | 109.36 | 110.36 | 108.53 | 109.04 | 137,504 | +0.04(+0.03%) |
Nov 01, 2017 | 108.85 | 110.45 | 108.61 | 109.00 | 213,022 | +0.77(+0.72%) |
Oct 31, 2017 | 109.47 | 109.59 | 107.60 | 108.23 | 248,745 | -1.12(-1.03%) |
Oct 30, 2017 | 107.31 | 109.72 | 106.70 | 109.36 | 196,784 | +1.69(+1.57%) |
Oct 27, 2017 | 110.09 | 110.92 | 105.62 | 107.67 | 532,723 | -2.77(-2.51%) |
Oct 26, 2017 | 112.13 | 113.34 | 110.09 | 110.44 | 263,850 | -0.99(-0.89%) |
Oct 25, 2017 | 112.13 | 112.46 | 110.41 | 111.43 | 264,605 | -0.43(-0.38%) |
Oct 24, 2017 | 111.52 | 112.41 | 110.11 | 111.86 | 161,153 | +0.49(+0.44%) |
Oct 23, 2017 | 110.51 | 111.71 | 110.22 | 111.37 | 216,758 | +0.76(+0.69%) |
Oct 20, 2017 | 110.88 | 112.17 | 110.32 | 110.60 | 195,672 | -0.31(-0.28%) |
Oct 19, 2017 | 111.82 | 112.19 | 109.60 | 110.91 | 183,286 | -1.05(-0.94%) |
Oct 18, 2017 | 111.44 | 112.33 | 110.64 | 111.97 | 190,489 | +0.74(+0.66%) |
Oct 17, 2017 | 114.28 | 114.39 | 110.45 | 111.23 | 220,733 | -2.37(-2.09%) |
Oct 16, 2017 | 113.86 | 114.40 | 112.13 | 113.60 | 203,733 | -0.20(-0.18%) |
Oct 13, 2017 | 113.05 | 114.42 | 113.05 | 113.80 | 139,367 | +0.62(+0.55%) |
Oct 12, 2017 | 113.00 | 113.84 | 112.06 | 113.18 | 138,611 | +0.37(+0.33%) |
Oct 11, 2017 | 114.14 | 115.19 | 112.38 | 112.81 | 265,245 | -1.57(-1.38%) |
Oct 10, 2017 | 112.46 | 114.74 | 111.47 | 114.38 | 242,121 | +3.61(+3.26%) |
Oct 09, 2017 | 111.58 | 112.42 | 110.24 | 110.77 | 139,265 | -0.72(-0.65%) |
Oct 06, 2017 | 111.59 | 112.11 | 110.90 | 111.49 | 167,656 | -0.47(-0.42%) |
Oct 05, 2017 | 113.21 | 114.25 | 111.77 | 111.97 | 177,973 | -1.70(-1.49%) |
Oct 04, 2017 | 115.32 | 115.71 | 113.12 | 113.66 | 213,745 | -1.45(-1.26%) |
Oct 03, 2017 | 110.92 | 115.22 | 110.17 | 115.11 | 329,424 | +4.65(+4.21%) |
Oct 02, 2017 | 109.97 | 110.66 | 109.22 | 110.46 | 221,063 | +1.05(+0.96%) |
Sep 29, 2017 | 107.98 | 109.62 | 107.47 | 109.41 | 307,605 | +1.63(+1.51%) |
Sep 28, 2017 | 108.44 | 108.81 | 106.33 | 107.78 | 595,507 | -1.30(-1.19%) |
Sep 27, 2017 | 110.94 | 110.94 | 107.84 | 109.08 | 537,953 | -1.51(-1.37%) |
Sep 26, 2017 | 112.50 | 113.22 | 109.07 | 110.59 | 436,529 | -2.28(-2.02%) |
Sep 25, 2017 | 115.52 | 115.86 | 112.47 | 112.88 | 259,003 | -2.72(-2.36%) |
Sep 22, 2017 | 114.30 | 115.78 | 113.79 | 115.60 | 180,487 | +1.50(+1.32%) |
Sep 21, 2017 | 113.62 | 114.22 | 111.96 | 114.10 | 122,227 | +0.52(+0.46%) |
Sep 20, 2017 | 114.04 | 114.84 | 113.05 | 113.58 | 118,850 | -0.33(-0.29%) |
Sep 19, 2017 | 114.50 | 114.60 | 112.96 | 113.92 | 189,867 | -0.39(-0.34%) |
Sep 18, 2017 | 117.95 | 117.95 | 113.92 | 114.30 | 244,588 | -3.44(-2.92%) |
Sep 15, 2017 | 116.95 | 117.84 | 116.44 | 117.74 | 269,882 | +0.72(+0.62%) |
Sep 14, 2017 | 116.38 | 117.22 | 115.79 | 117.02 | 177,905 | +0.46(+0.39%) |
Sep 13, 2017 | 116.62 | 117.39 | 116.12 | 116.56 | 213,370 | -0.39(-0.33%) |
Sep 12, 2017 | 116.15 | 117.56 | 116.01 | 116.95 | 197,899 | +0.61(+0.52%) |
Sep 11, 2017 | 115.27 | 116.81 | 115.08 | 116.34 | 262,421 | +1.46(+1.27%) |
Sep 08, 2017 | 115.41 | 115.41 | 114.12 | 114.88 | 277,422 | -0.69(-0.59%) |
Sep 07, 2017 | 114.07 | 117.53 | 113.58 | 115.57 | 421,421 | +2.16(+1.91%) |
Sep 06, 2017 | 113.06 | 114.22 | 111.31 | 113.41 | 277,024 | +0.40(+0.36%) |
Sep 05, 2017 | 111.64 | 113.54 | 111.22 | 113.00 | 401,251 | +1.35(+1.21%) |
Sep 01, 2017 | 109.43 | 112.01 | 108.95 | 111.65 | 375,285 | +2.64(+2.43%) |
Aug 31, 2017 | 108.02 | 109.17 | 107.27 | 109.00 | 336,270 | +1.55(+1.44%) |
Aug 30, 2017 | 106.45 | 108.06 | 105.39 | 107.46 | 223,199 | +0.86(+0.81%) |
Aug 29, 2017 | 105.41 | 106.72 | 105.08 | 106.60 | 250,986 | +0.71(+0.67%) |
Aug 28, 2017 | 105.87 | 106.48 | 104.63 | 105.89 | 271,180 | +0.01(+0.01%) |
Aug 25, 2017 | 104.25 | 106.30 | 103.58 | 105.88 | 186,923 | +2.31(+2.23%) |
Aug 24, 2017 | 104.84 | 105.23 | 103.34 | 103.56 | 221,411 | -1.09(-1.04%) |
Aug 23, 2017 | 106.73 | 107.29 | 104.29 | 104.66 | 369,404 | -2.40(-2.24%) |
Aug 22, 2017 | 108.31 | 109.27 | 106.54 | 107.06 | 277,327 | -0.97(-0.90%) |
Aug 21, 2017 | 109.14 | 109.61 | 107.78 | 108.03 | 306,477 | -1.18(-1.08%) |
Aug 18, 2017 | 108.62 | 109.37 | 107.83 | 109.20 | 149,517 | +0.59(+0.55%) |
Aug 17, 2017 | 109.52 | 110.71 | 108.48 | 108.61 | 266,348 | -1.28(-1.17%) |
Aug 16, 2017 | 110.07 | 110.50 | 109.50 | 109.89 | 283,997 | +0.16(+0.14%) |
Aug 15, 2017 | 108.96 | 110.58 | 108.27 | 109.74 | 387,594 | +0.86(+0.79%) |
Aug 14, 2017 | 106.87 | 109.54 | 106.49 | 108.87 | 304,381 | +3.12(+2.95%) |
Aug 11, 2017 | 107.77 | 109.08 | 105.28 | 105.75 | 417,662 | -2.38(-2.20%) |
Aug 10, 2017 | 110.02 | 111.14 | 106.57 | 108.14 | 730,147 | +0.04(+0.03%) |
Aug 09, 2017 | 109.23 | 109.80 | 107.89 | 108.10 | 396,241 | -1.28(-1.17%) |
Aug 08, 2017 | 111.26 | 111.32 | 109.26 | 109.38 | 302,470 | -1.53(-1.38%) |
Aug 07, 2017 | 110.68 | 111.47 | 110.47 | 110.91 | 242,414 | +0.66(+0.59%) |
Aug 04, 2017 | 110.87 | 110.87 | 109.39 | 110.25 | 221,502 | -0.41(-0.37%) |
Aug 03, 2017 | 109.82 | 111.10 | 109.52 | 110.66 | 255,469 | +0.32(+0.29%) |
Aug 02, 2017 | 110.02 | 110.41 | 108.38 | 110.35 | 174,442 | +0.38(+0.34%) |