Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 106.31 | 106.51 | 103.93 | 104.47 | 1,158,376 | -1.72(-1.62%) |
Apr 27, 2018 | 103.28 | 106.44 | 102.83 | 106.20 | 1,269,298 | +2.88(+2.79%) |
Apr 26, 2018 | 102.25 | 105.08 | 100.48 | 103.31 | 1,832,208 | +4.89(+4.97%) |
Apr 25, 2018 | 97.51 | 99.78 | 97.16 | 98.42 | 1,129,721 | +0.81(+0.83%) |
Apr 24, 2018 | 96.54 | 98.43 | 96.03 | 97.61 | 1,273,923 | +1.29(+1.34%) |
Apr 23, 2018 | 94.26 | 96.39 | 93.24 | 96.32 | 1,127,855 | +1.61(+1.70%) |
Apr 20, 2018 | 96.10 | 97.17 | 93.93 | 94.71 | 1,166,192 | -1.30(-1.35%) |
Apr 19, 2018 | 98.17 | 98.78 | 94.47 | 96.01 | 1,661,275 | -2.02(-2.06%) |
Apr 18, 2018 | 99.36 | 100.15 | 97.26 | 98.03 | 1,428,108 | -0.74(-0.75%) |
Apr 17, 2018 | 99.27 | 100.34 | 97.47 | 98.77 | 1,374,096 | +1.60(+1.64%) |
Apr 16, 2018 | 97.61 | 98.61 | 95.86 | 97.17 | 1,064,296 | -0.15(-0.15%) |
Apr 13, 2018 | 101.45 | 102.60 | 96.20 | 97.31 | 1,676,622 | -3.61(-3.58%) |
Apr 12, 2018 | 101.74 | 102.77 | 100.74 | 100.93 | 932,238 | -0.33(-0.32%) |
Apr 11, 2018 | 101.47 | 102.52 | 100.54 | 101.26 | 632,738 | -1.11(-1.08%) |
Apr 10, 2018 | 101.45 | 102.86 | 99.98 | 102.36 | 1,036,984 | +1.63(+1.62%) |
Apr 09, 2018 | 103.09 | 104.87 | 100.58 | 100.73 | 908,682 | -1.42(-1.39%) |
Apr 06, 2018 | 105.55 | 106.22 | 101.11 | 102.15 | 1,414,505 | -4.09(-3.85%) |
Apr 05, 2018 | 105.39 | 106.64 | 103.62 | 106.24 | 957,360 | +1.74(+1.67%) |
Apr 04, 2018 | 100.49 | 104.95 | 100.25 | 104.50 | 933,223 | +2.34(+2.30%) |
Apr 03, 2018 | 102.69 | 103.95 | 99.45 | 102.15 | 1,647,943 | -0.02(-0.02%) |
Apr 02, 2018 | 108.27 | 108.79 | 100.88 | 102.17 | 1,732,296 | -6.04(-5.58%) |
Mar 29, 2018 | 108.21 | 108.21 | 108.21 | 0 | +2.35(+2.22%) | |
Mar 28, 2018 | 105.23 | 109.01 | 104.13 | 105.87 | 1,147,577 | +0.89(+0.84%) |
Mar 27, 2018 | 104.59 | 107.21 | 103.41 | 104.98 | 1,536,831 | +0.22(+0.21%) |
Mar 26, 2018 | 102.68 | 105.04 | 102.12 | 104.76 | 1,105,168 | +3.59(+3.55%) |
Mar 23, 2018 | 102.61 | 103.39 | 100.72 | 101.18 | 1,189,618 | -0.79(-0.78%) |
Mar 22, 2018 | 104.08 | 105.10 | 101.90 | 101.97 | 1,141,991 | -3.17(-3.01%) |
Mar 21, 2018 | 104.61 | 106.09 | 104.22 | 105.14 | 755,903 | +0.90(+0.87%) |
Mar 20, 2018 | 106.19 | 106.46 | 103.77 | 104.23 | 697,157 | -1.48(-1.40%) |
Mar 19, 2018 | 106.55 | 107.25 | 104.64 | 105.71 | 891,152 | -0.69(-0.65%) |
Mar 16, 2018 | 106.68 | 107.48 | 105.61 | 106.41 | 1,484,590 | -0.43(-0.40%) |
Mar 15, 2018 | 107.24 | 107.96 | 105.35 | 106.83 | 737,545 | +0.04(+0.03%) |
Mar 14, 2018 | 108.71 | 109.37 | 106.33 | 106.80 | 747,397 | -1.77(-1.63%) |
Mar 13, 2018 | 108.34 | 109.57 | 106.98 | 108.57 | 1,033,051 | +0.54(+0.50%) |
Mar 12, 2018 | 108.17 | 108.80 | 106.94 | 108.03 | 880,286 | -0.41(-0.38%) |
Mar 09, 2018 | 106.23 | 108.51 | 104.37 | 108.44 | 1,192,873 | +2.84(+2.69%) |
Mar 08, 2018 | 107.04 | 107.04 | 104.50 | 105.60 | 733,210 | -0.93(-0.87%) |
Mar 07, 2018 | 107.94 | 106.53 | 776,277 | -1.66(-1.54%) | ||
Mar 06, 2018 | 106.32 | 108.60 | 105.04 | 108.19 | 1,099,409 | +2.03(+1.92%) |
Mar 05, 2018 | 105.33 | 107.25 | 105.03 | 106.16 | 1,193,093 | +0.26(+0.25%) |
Mar 02, 2018 | 106.44 | 106.55 | 103.20 | 105.89 | 1,602,552 | -1.31(-1.22%) |
Mar 01, 2018 | 104.22 | 107.56 | 103.49 | 107.21 | 2,260,651 | +2.97(+2.85%) |
Feb 28, 2018 | 101.00 | 105.93 | 100.06 | 104.23 | 2,084,388 | +4.06(+4.05%) |
Feb 27, 2018 | 103.33 | 103.92 | 99.35 | 100.17 | 2,368,943 | -4.61(-4.40%) |
Feb 26, 2018 | 106.29 | 107.42 | 102.25 | 104.78 | 1,545,060 | -1.34(-1.26%) |
Feb 23, 2018 | 101.41 | 106.81 | 101.34 | 106.12 | 1,648,729 | +5.32(+5.28%) |
Feb 22, 2018 | 100.54 | 100.80 | 1,604,553 | -3.20(-3.08%) | ||
Feb 21, 2018 | 106.71 | 108.84 | 106.01 | 104.01 | 6,077,171 | +7.89(+8.21%) |
Feb 20, 2018 | 97.98 | 98.88 | 94.63 | 96.11 | 2,596,053 | -2.03(-2.06%) |
Feb 16, 2018 | 98.14 | 98.14 | 98.14 | 0 | -1.10(-1.11%) | |
Feb 15, 2018 | 99.65 | 100.61 | 98.14 | 99.24 | 897,090 | -0.22(-0.22%) |
Feb 14, 2018 | 96.25 | 100.36 | 96.03 | 99.46 | 1,212,992 | +2.55(+2.64%) |
Feb 13, 2018 | 99.60 | 100.35 | 96.74 | 96.91 | 1,525,825 | -2.97(-2.98%) |
Feb 12, 2018 | 100.17 | 101.09 | 98.58 | 99.88 | 1,294,878 | +0.31(+0.31%) |
Feb 09, 2018 | 100.71 | 100.77 | 94.28 | 99.57 | 1,729,513 | -0.45(-0.45%) |
Feb 08, 2018 | 100.29 | 105.24 | 99.75 | 100.02 | 1,698,666 | -0.27(-0.27%) |
Feb 07, 2018 | 102.26 | 103.26 | 100.27 | 100.29 | 2,371,437 | -2.07(-2.02%) |
Feb 06, 2018 | 98.79 | 103.19 | 97.39 | 102.36 | 1,360,009 | +0.38(+0.38%) |
Feb 05, 2018 | 103.14 | 104.71 | 101.27 | 101.98 | 1,132,427 | -1.96(-1.89%) |
Feb 02, 2018 | 105.76 | 106.91 | 103.21 | 103.94 | 1,197,294 | -3.07(-2.87%) |
Feb 01, 2018 | 106.05 | 108.41 | 105.88 | 107.01 | 833,717 | +0.27(+0.26%) |
Jan 31, 2018 | 109.35 | 109.91 | 105.67 | 106.73 | 1,351,247 | -2.08(-1.91%) |
Jan 30, 2018 | 110.91 | 111.46 | 107.27 | 108.81 | 2,071,247 | -3.30(-2.95%) |
Jan 29, 2018 | 112.69 | 112.79 | 111.96 | 112.12 | 1,538,326 | -0.68(-0.61%) |
Jan 26, 2018 | 112.53 | 113.04 | 111.00 | 112.80 | 1,631,407 | +2.48(+2.25%) |
Jan 25, 2018 | 110.50 | 110.70 | 109.73 | 110.32 | 1,371,005 | -0.06(-0.06%) |
Jan 24, 2018 | 108.81 | 110.61 | 107.89 | 110.38 | 1,313,767 | +1.72(+1.59%) |
Jan 23, 2018 | 107.42 | 108.70 | 106.38 | 108.66 | 1,399,659 | +0.98(+0.91%) |
Jan 22, 2018 | 106.63 | 107.83 | 105.74 | 107.68 | 1,763,330 | +0.92(+0.86%) |
Jan 19, 2018 | 106.05 | 107.21 | 105.11 | 106.76 | 1,282,368 | +1.36(+1.29%) |
Jan 18, 2018 | 105.53 | 105.70 | 103.70 | 105.40 | 1,009,250 | +0.16(+0.16%) |
Jan 17, 2018 | 104.68 | 106.05 | 103.08 | 105.24 | 1,484,241 | +1.32(+1.27%) |
Jan 16, 2018 | 106.52 | 106.60 | 102.97 | 103.92 | 1,641,980 | -1.86(-1.76%) |
Jan 12, 2018 | 105.78 | 105.78 | 105.78 | 0 | +2.73(+2.65%) | |
Jan 11, 2018 | 101.00 | 103.48 | 99.35 | 103.05 | 1,113,568 | +2.15(+2.13%) |
Jan 10, 2018 | 100.60 | 102.18 | 100.17 | 100.89 | 779,679 | +0.09(+0.09%) |
Jan 09, 2018 | 101.90 | 101.90 | 100.18 | 100.80 | 1,196,296 | -0.82(-0.81%) |
Jan 08, 2018 | 102.23 | 102.45 | 100.94 | 101.62 | 1,377,904 | -0.72(-0.70%) |
Jan 05, 2018 | 102.14 | 103.23 | 100.63 | 102.35 | 2,188,514 | +1.08(+1.06%) |
Jan 04, 2018 | 98.30 | 101.75 | 98.06 | 101.27 | 2,306,692 | +3.60(+3.69%) |
Jan 03, 2018 | 97.09 | 98.22 | 96.07 | 97.67 | 2,287,333 | +0.88(+0.90%) |
Jan 02, 2018 | 92.05 | 98.47 | 90.97 | 96.79 | 2,876,717 | +5.84(+6.42%) |
Dec 29, 2017 | 90.95 | 90.95 | 90.95 | 0 | -0.02(-0.02%) | |
Dec 28, 2017 | 91.11 | 91.15 | 89.56 | 90.97 | 662,744 | -0.05(-0.06%) |
Dec 27, 2017 | 92.80 | 92.80 | 90.69 | 91.02 | 1,083,487 | -2.00(-2.15%) |
Dec 26, 2017 | 91.96 | 93.74 | 91.83 | 93.02 | 619,423 | +1.29(+1.40%) |
Dec 22, 2017 | 91.82 | 91.99 | 90.97 | 91.74 | 1,378,446 | +0.38(+0.42%) |
Dec 21, 2017 | 89.87 | 91.71 | 89.59 | 91.35 | 1,194,690 | +1.46(+1.62%) |
Dec 20, 2017 | 91.21 | 92.01 | 89.38 | 89.89 | 1,186,485 | -1.04(-1.14%) |
Dec 19, 2017 | 93.41 | 93.79 | 90.62 | 90.93 | 1,463,115 | -2.72(-2.90%) |
Dec 18, 2017 | 92.40 | 94.00 | 91.77 | 93.65 | 926,425 | +1.83(+2.00%) |
Dec 15, 2017 | 91.94 | 92.75 | 91.33 | 91.82 | 1,773,469 | +0.46(+0.50%) |
Dec 14, 2017 | 94.12 | 94.73 | 90.97 | 91.36 | 1,190,960 | -2.10(-2.24%) |
Dec 13, 2017 | 94.49 | 94.57 | 93.02 | 93.46 | 1,198,814 | -0.48(-0.51%) |
Dec 12, 2017 | 93.94 | 96.25 | 92.74 | 93.94 | 2,678,776 | +1.99(+2.16%) |
Dec 11, 2017 | 91.31 | 92.70 | 90.37 | 91.95 | 1,634,462 | +0.49(+0.54%) |
Dec 08, 2017 | 89.55 | 91.74 | 88.79 | 91.46 | 1,015,195 | +2.46(+2.77%) |
Dec 07, 2017 | 89.13 | 89.69 | 88.05 | 89.00 | 1,285,110 | +0.10(+0.11%) |
Dec 06, 2017 | 91.97 | 92.47 | 88.87 | 88.90 | 1,410,225 | -3.33(-3.61%) |
Dec 05, 2017 | 97.65 | 98.28 | 91.20 | 92.23 | 2,700,632 | -2.62(-2.76%) |
Dec 04, 2017 | 92.03 | 95.92 | 91.87 | 94.84 | 2,440,401 | +4.32(+4.77%) |
Dec 01, 2017 | 91.85 | 92.06 | 89.51 | 90.52 | 2,471,474 | -1.57(-1.70%) |
Nov 30, 2017 | 90.80 | 92.68 | 89.97 | 92.09 | 2,550,564 | +0.96(+1.05%) |
Nov 29, 2017 | 85.67 | 91.52 | 85.16 | 91.13 | 4,272,331 | +6.48(+7.66%) |
Nov 28, 2017 | 81.96 | 84.71 | 81.72 | 84.65 | 1,256,128 | +2.71(+3.30%) |
Nov 27, 2017 | 81.70 | 82.77 | 81.18 | 81.94 | 941,851 | +0.58(+0.72%) |
Nov 24, 2017 | 81.73 | 81.97 | 81.11 | 81.36 | 574,147 | -0.36(-0.44%) |
Nov 22, 2017 | 81.33 | 82.34 | 80.98 | 81.71 | 995,576 | +0.63(+0.78%) |
Nov 21, 2017 | 82.92 | 82.93 | 81.06 | 81.08 | 1,766,406 | -2.28(-2.73%) |
Nov 20, 2017 | 81.34 | 83.59 | 80.46 | 83.36 | 1,643,183 | +1.97(+2.42%) |
Nov 17, 2017 | 82.99 | 83.37 | 81.27 | 81.39 | 1,699,116 | -1.12(-1.36%) |
Nov 16, 2017 | 83.88 | 84.59 | 81.37 | 82.52 | 2,502,154 | -0.98(-1.18%) |
Nov 15, 2017 | 85.64 | 87.07 | 83.31 | 83.50 | 3,371,396 | -3.77(-4.33%) |
Nov 14, 2017 | 86.51 | 93.81 | 86.39 | 87.28 | 11,135,537 | +12.25(+16.33%) |
Nov 13, 2017 | 73.60 | 75.51 | 73.36 | 75.02 | 4,270,462 | +0.97(+1.31%) |
Nov 10, 2017 | 73.09 | 74.76 | 72.94 | 74.05 | 2,130,318 | +0.70(+0.96%) |
Nov 09, 2017 | 72.54 | 73.94 | 72.16 | 73.35 | 2,082,200 | +0.95(+1.31%) |
Nov 08, 2017 | 72.21 | 73.51 | 71.86 | 72.40 | 3,546,269 | +0.03(+0.04%) |
Nov 07, 2017 | 73.54 | 73.70 | 71.94 | 72.38 | 1,383,647 | -1.21(-1.65%) |
Nov 06, 2017 | 74.34 | 74.59 | 73.22 | 73.59 | 1,287,132 | -0.99(-1.33%) |
Nov 03, 2017 | 74.21 | 75.11 | 73.19 | 74.58 | 1,215,815 | +0.10(+0.13%) |
Nov 02, 2017 | 73.87 | 75.60 | 73.13 | 74.48 | 1,830,589 | +0.86(+1.16%) |
Nov 01, 2017 | 75.07 | 75.44 | 73.56 | 73.63 | 1,269,569 | -0.90(-1.21%) |
Oct 31, 2017 | 74.92 | 75.82 | 74.47 | 74.53 | 1,186,112 | -0.24(-0.32%) |
Oct 30, 2017 | 74.70 | 74.88 | 73.97 | 74.77 | 2,533,302 | +0.06(+0.09%) |
Oct 27, 2017 | 77.63 | 78.09 | 74.59 | 74.70 | 3,211,099 | -3.39(-4.34%) |
Oct 26, 2017 | 75.58 | 79.91 | 74.14 | 78.09 | 3,541,853 | +2.13(+2.81%) |
Oct 25, 2017 | 76.33 | 76.64 | 74.60 | 75.96 | 2,251,261 | -0.86(-1.12%) |
Oct 24, 2017 | 78.17 | 78.35 | 76.13 | 76.82 | 1,962,608 | -1.51(-1.93%) |
Oct 23, 2017 | 78.91 | 79.73 | 78.03 | 78.33 | 1,475,174 | -0.79(-1.00%) |
Oct 20, 2017 | 79.65 | 79.98 | 78.35 | 79.12 | 1,268,683 | -0.13(-0.16%) |
Oct 19, 2017 | 78.63 | 80.20 | 77.81 | 79.25 | 2,633,275 | -0.81(-1.01%) |
Oct 18, 2017 | 80.08 | 81.04 | 79.73 | 80.06 | 2,572,159 | -0.26(-0.32%) |
Oct 17, 2017 | 78.76 | 81.12 | 78.60 | 80.32 | 2,303,450 | +1.90(+2.42%) |
Oct 16, 2017 | 78.14 | 78.46 | 77.28 | 78.42 | 2,684,903 | +0.46(+0.58%) |
Oct 13, 2017 | 79.11 | 79.21 | 77.87 | 77.97 | 2,160,032 | -0.96(-1.21%) |
Oct 12, 2017 | 81.49 | 81.60 | 78.86 | 78.92 | 2,757,931 | -2.59(-3.18%) |
Oct 11, 2017 | 83.61 | 84.03 | 81.31 | 81.51 | 1,675,407 | -2.22(-2.66%) |
Oct 10, 2017 | 83.17 | 84.23 | 82.99 | 83.74 | 1,382,574 | +0.66(+0.79%) |
Oct 09, 2017 | 85.92 | 86.14 | 82.96 | 83.08 | 2,140,467 | -2.89(-3.36%) |
Oct 06, 2017 | 85.83 | 87.23 | 85.42 | 85.97 | 1,444,203 | -0.04(-0.04%) |
Oct 05, 2017 | 86.41 | 87.39 | 85.34 | 86.01 | 2,249,235 | -0.55(-0.63%) |
Oct 04, 2017 | 86.66 | 89.73 | 86.14 | 86.56 | 3,049,262 | -3.69(-4.09%) |
Oct 03, 2017 | 90.69 | 91.26 | 89.57 | 90.25 | 1,025,423 | -0.35(-0.38%) |
Oct 02, 2017 | 90.80 | 90.94 | 89.71 | 90.59 | 1,664,144 | +0.15(+0.16%) |
Sep 29, 2017 | 90.90 | 91.17 | 89.57 | 90.45 | 2,059,972 | -0.27(-0.30%) |
Sep 28, 2017 | 90.50 | 91.11 | 90.18 | 90.72 | 1,242,353 | +0.16(+0.17%) |
Sep 27, 2017 | 90.68 | 88.82 | 90.57 | 1,375,318 | +1.59(+1.78%) | |
Sep 26, 2017 | 89.35 | 89.75 | 88.35 | 88.98 | 1,289,217 | -0.32(-0.36%) |
Sep 25, 2017 | 87.38 | 89.86 | 86.97 | 89.30 | 2,940,729 | +2.14(+2.46%) |
Sep 22, 2017 | 85.62 | 87.45 | 85.42 | 87.16 | 1,956,716 | +1.74(+2.04%) |
Sep 21, 2017 | 86.39 | 86.59 | 84.97 | 85.42 | 1,751,838 | -0.92(-1.07%) |
Sep 20, 2017 | 86.11 | 87.57 | 85.35 | 86.34 | 1,596,108 | -0.09(-0.11%) |
Sep 19, 2017 | 90.21 | 91.77 | 85.87 | 86.43 | 3,401,122 | -3.40(-3.78%) |
Sep 18, 2017 | 90.81 | 91.38 | 89.74 | 89.83 | 2,274,068 | -0.85(-0.93%) |
Sep 15, 2017 | 90.91 | 90.91 | 89.53 | 90.67 | 2,838,968 | -0.46(-0.51%) |
Sep 14, 2017 | 91.20 | 91.20 | 90.21 | 91.14 | 1,451,634 | -0.07(-0.08%) |
Sep 13, 2017 | 88.45 | 91.41 | 88.45 | 91.21 | 2,282,917 | +2.59(+2.92%) |
Sep 12, 2017 | 84.11 | 89.25 | 83.34 | 88.62 | 2,509,628 | +2.61(+3.03%) |
Sep 11, 2017 | 85.65 | 86.58 | 85.08 | 86.02 | 1,371,686 | +0.34(+0.39%) |
Sep 08, 2017 | 85.28 | 86.59 | 84.27 | 85.68 | 2,001,497 | +0.46(+0.53%) |
Sep 07, 2017 | 87.48 | 87.78 | 84.53 | 85.22 | 3,142,212 | -1.90(-2.18%) |
Sep 06, 2017 | 89.02 | 86.58 | 87.12 | 2,077,677 | -1.02(-1.16%) | |
Sep 05, 2017 | 89.03 | 90.14 | 87.73 | 88.14 | 1,310,367 | -1.21(-1.36%) |
Sep 01, 2017 | 89.58 | 90.60 | 88.98 | 89.35 | 1,202,332 | +0.15(+0.16%) |
Aug 31, 2017 | 88.65 | 89.85 | 88.24 | 89.21 | 2,099,818 | +0.99(+1.13%) |
Aug 30, 2017 | 86.67 | 89.37 | 86.67 | 88.21 | 1,581,598 | +1.54(+1.78%) |
Aug 29, 2017 | 85.56 | 86.85 | 84.83 | 86.67 | 1,919,891 | +0.42(+0.49%) |
Aug 28, 2017 | 87.42 | 87.76 | 85.61 | 86.25 | 1,216,312 | -1.04(-1.19%) |
Aug 25, 2017 | 85.19 | 89.15 | 84.74 | 87.29 | 1,792,324 | +2.46(+2.90%) |
Aug 24, 2017 | 85.82 | 86.79 | 84.16 | 84.83 | 1,544,950 | -0.40(-0.47%) |
Aug 23, 2017 | 86.83 | 87.44 | 84.83 | 85.23 | 1,948,645 | -2.06(-2.36%) |
Aug 22, 2017 | 86.77 | 88.16 | 86.63 | 87.29 | 2,277,386 | +0.56(+0.64%) |
Aug 21, 2017 | 85.59 | 87.43 | 85.22 | 86.74 | 2,160,773 | +1.76(+2.07%) |
Aug 18, 2017 | 84.60 | 86.56 | 83.95 | 84.98 | 3,373,320 | +0.37(+0.44%) |
Aug 17, 2017 | 82.69 | 87.01 | 82.17 | 84.61 | 5,130,511 | +1.22(+1.46%) |
Aug 16, 2017 | 78.87 | 84.61 | 78.86 | 83.38 | 7,167,186 | +4.04(+5.09%) |
Aug 15, 2017 | 83.82 | 84.74 | 74.95 | 79.35 | 21,661,728 | -20.27(-20.34%) |
Aug 14, 2017 | 98.30 | 100.06 | 96.89 | 99.61 | 2,335,655 | +1.80(+1.84%) |
Aug 11, 2017 | 96.67 | 97.93 | 95.89 | 97.81 | 2,089,001 | +1.10(+1.14%) |
Aug 10, 2017 | 98.81 | 99.16 | 95.90 | 96.71 | 2,024,205 | -2.78(-2.79%) |
Aug 09, 2017 | 99.54 | 100.49 | 98.78 | 99.49 | 1,029,923 | -0.19(-0.19%) |
Aug 08, 2017 | 99.79 | 100.97 | 98.67 | 99.68 | 947,731 | -0.09(-0.09%) |
Aug 07, 2017 | 101.02 | 101.30 | 98.59 | 99.77 | 1,575,214 | -1.39(-1.37%) |
Aug 04, 2017 | 101.26 | 101.92 | 100.51 | 101.15 | 1,036,087 | +0.44(+0.43%) |
Aug 03, 2017 | 104.12 | 105.15 | 100.64 | 100.72 | 1,989,307 | -3.60(-3.45%) |
Aug 02, 2017 | 103.58 | 104.68 | 103.39 | 104.31 | 1,948,207 | +0.39(+0.38%) |
Aug 01, 2017 | 102.06 | 103.97 | 100.98 | 103.92 | 1,660,574 | +1.86(+1.82%) |
Jul 31, 2017 | 101.70 | 102.88 | 100.74 | 102.06 | 2,172,509 | +1.64(+1.63%) |
Jul 28, 2017 | 100.14 | 101.29 | 99.55 | 100.42 | 1,133,802 | -0.12(-0.12%) |
Jul 27, 2017 | 98.46 | 100.72 | 97.72 | 100.54 | 2,466,255 | +3.32(+3.41%) |
Jul 26, 2017 | 96.34 | 97.94 | 95.84 | 97.23 | 1,865,827 | +1.28(+1.34%) |
Jul 25, 2017 | 94.39 | 96.55 | 94.28 | 95.94 | 1,370,824 | +1.93(+2.05%) |
Jul 24, 2017 | 95.78 | 95.86 | 93.96 | 94.01 | 1,551,445 | -1.91(-1.99%) |
Jul 21, 2017 | 94.19 | 96.10 | 94.18 | 95.92 | 1,334,928 | +1.86(+1.98%) |
Jul 20, 2017 | 91.76 | 94.89 | 90.95 | 94.06 | 1,881,570 | +2.15(+2.34%) |
Jul 19, 2017 | 91.55 | 92.86 | 91.07 | 91.91 | 1,551,497 | +0.52(+0.57%) |
Jul 18, 2017 | 92.74 | 92.94 | 91.10 | 91.39 | 2,434,509 | -1.31(-1.42%) |
Jul 17, 2017 | 92.77 | 93.84 | 92.60 | 92.71 | 1,808,190 | -0.27(-0.29%) |
Jul 14, 2017 | 94.46 | 94.47 | 92.61 | 92.98 | 1,322,847 | -1.08(-1.14%) |
Jul 13, 2017 | 91.75 | 94.57 | 91.75 | 94.05 | 2,438,825 | +2.08(+2.26%) |
Jul 12, 2017 | 92.06 | 93.33 | 91.58 | 91.98 | 2,191,718 | +0.63(+0.69%) |
Jul 11, 2017 | 92.17 | 92.88 | 90.55 | 91.35 | 1,572,698 | -0.84(-0.91%) |
Jul 10, 2017 | 92.89 | 93.30 | 90.66 | 92.19 | 2,095,337 | -0.69(-0.75%) |
Jul 07, 2017 | 93.58 | 94.01 | 91.97 | 92.88 | 2,324,989 | -1.12(-1.19%) |
Jul 06, 2017 | 95.20 | 96.43 | 93.17 | 94.00 | 2,983,626 | -1.87(-1.95%) |
Jul 05, 2017 | 100.35 | 101.78 | 90.33 | 95.87 | 8,064,821 | -12.03(-11.15%) |
Jul 03, 2017 | 107.02 | 108.19 | 105.94 | 107.89 | 1,003,991 | +1.66(+1.56%) |
Jun 30, 2017 | 106.11 | 107.29 | 105.73 | 106.24 | 1,091,882 | +0.49(+0.47%) |
Jun 29, 2017 | 105.93 | 107.75 | 105.35 | 105.75 | 2,396,930 | -0.60(-0.57%) |
Jun 28, 2017 | 109.12 | 109.89 | 106.27 | 106.35 | 2,311,312 | -4.78(-4.30%) |
Jun 27, 2017 | 110.61 | 112.35 | 110.52 | 111.13 | 1,813,668 | +0.16(+0.14%) |
Jun 26, 2017 | 109.40 | 113.55 | 109.40 | 110.97 | 1,694,950 | +1.87(+1.71%) |
Jun 23, 2017 | 110.03 | 110.65 | 108.20 | 109.11 | 2,512,680 | -0.88(-0.80%) |
Jun 22, 2017 | 109.54 | 111.64 | 109.19 | 109.98 | 2,324,847 | +0.54(+0.49%) |
Jun 21, 2017 | 113.23 | 113.23 | 107.76 | 109.44 | 2,735,850 | -3.11(-2.76%) |
Jun 20, 2017 | 116.83 | 116.90 | 112.54 | 112.55 | 2,452,513 | -5.48(-4.64%) |
Jun 19, 2017 | 118.67 | 119.37 | 117.11 | 118.03 | 1,174,242 | -0.51(-0.43%) |
Jun 16, 2017 | 118.83 | 119.24 | 116.25 | 118.54 | 1,894,242 | -0.90(-0.76%) |
Jun 15, 2017 | 118.88 | 120.05 | 117.58 | 119.45 | 1,340,881 | +0.51(+0.43%) |
Jun 14, 2017 | 120.16 | 120.16 | 118.56 | 118.94 | 967,908 | -0.95(-0.79%) |
Jun 13, 2017 | 119.26 | 119.92 | 117.15 | 119.88 | 983,913 | +0.62(+0.52%) |
Jun 12, 2017 | 116.68 | 119.57 | 116.24 | 119.26 | 1,609,906 | +2.36(+2.02%) |
Jun 09, 2017 | 114.70 | 117.15 | 112.51 | 116.91 | 1,843,752 | +2.22(+1.94%) |
Jun 08, 2017 | 119.66 | 114.59 | 114.68 | 2,443,954 | -4.28(-3.60%) | |
Jun 07, 2017 | 120.30 | 121.99 | 118.74 | 118.96 | 1,094,009 | -0.62(-0.52%) |
Jun 06, 2017 | 122.94 | 122.94 | 118.35 | 119.58 | 2,429,860 | -3.89(-3.15%) |
Jun 05, 2017 | 124.77 | 124.77 | 122.71 | 123.47 | 1,544,643 | -2.03(-1.62%) |
Jun 02, 2017 | 124.76 | 125.89 | 123.98 | 125.50 | 1,327,658 | +0.64(+0.51%) |
Jun 01, 2017 | 122.13 | 124.86 | 121.81 | 124.86 | 1,441,967 | +3.16(+2.60%) |
May 31, 2017 | 122.17 | 123.32 | 119.87 | 121.70 | 2,326,074 | +0.58(+0.48%) |
May 30, 2017 | 122.63 | 123.14 | 120.92 | 121.12 | 1,695,607 | -1.07(-0.87%) |
May 26, 2017 | 120.08 | 123.59 | 119.71 | 122.19 | 2,470,823 | +2.00(+1.66%) |
May 25, 2017 | 121.13 | 122.10 | 117.85 | 120.19 | 4,318,985 | -0.96(-0.79%) |
May 24, 2017 | 119.90 | 123.77 | 119.58 | 121.15 | 6,549,063 | -6.96(-5.43%) |
May 23, 2017 | 126.73 | 131.00 | 126.72 | 128.11 | 4,279,338 | -6.11(-4.55%) |
May 22, 2017 | 137.43 | 137.84 | 134.06 | 134.22 | 2,109,756 | -3.73(-2.71%) |
May 19, 2017 | 135.57 | 138.18 | 134.71 | 137.95 | 1,775,623 | +2.70(+1.99%) |
May 18, 2017 | 131.81 | 135.85 | 131.62 | 135.26 | 1,736,001 | +3.60(+2.73%) |
May 17, 2017 | 132.29 | 132.18 | 130.14 | 131.66 | 1,324,295 | -0.63(-0.48%) |
May 16, 2017 | 133.56 | 133.56 | 129.43 | 132.29 | 2,547,410 | -0.55(-0.41%) |
May 15, 2017 | 131.75 | 134.02 | 131.60 | 132.83 | 1,205,241 | +0.76(+0.57%) |
May 12, 2017 | 132.75 | 132.75 | 131.50 | 132.08 | 651,281 | -0.85(-0.64%) |
May 11, 2017 | 132.51 | 133.12 | 130.26 | 132.93 | 848,794 | -0.19(-0.14%) |
May 10, 2017 | 132.82 | 133.21 | 132.20 | 133.12 | 421,425 | +0.04(+0.03%) |
May 09, 2017 | 133.71 | 133.98 | 131.87 | 133.08 | 887,172 | -0.77(-0.58%) |
May 08, 2017 | 132.22 | 133.94 | 131.84 | 133.85 | 920,440 | +1.81(+1.37%) |
May 05, 2017 | 132.04 | 132.08 | 130.78 | 132.04 | 677,984 | +0.16(+0.12%) |
May 04, 2017 | 129.97 | 132.01 | 129.97 | 131.89 | 654,318 | +1.81(+1.39%) |
May 03, 2017 | 129.77 | 130.63 | 129.29 | 130.07 | 596,652 | +0.25(+0.19%) |
May 02, 2017 | 127.91 | 129.94 | 127.39 | 129.83 | 885,367 | +1.84(+1.44%) |