Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 85.30 | 85.53 | 83.93 | 84.34 | 3,657,715 | -0.79(-0.93%) |
Apr 27, 2018 | 83.41 | 85.43 | 83.37 | 85.13 | 2,718,889 | +1.48(+1.77%) |
Apr 26, 2018 | 83.36 | 84.26 | 83.14 | 83.64 | 3,253,102 | +0.32(+0.38%) |
Apr 25, 2018 | 81.50 | 84.07 | 81.50 | 83.33 | 4,939,068 | +1.55(+1.89%) |
Apr 24, 2018 | 79.56 | 82.68 | 79.09 | 81.78 | 7,639,033 | +1.53(+1.91%) |
Apr 23, 2018 | 81.67 | 82.81 | 79.44 | 80.25 | 9,400,729 | -1.23(-1.51%) |
Apr 20, 2018 | 83.70 | 83.88 | 80.57 | 81.48 | 6,337,069 | -2.70(-3.20%) |
Apr 19, 2018 | 85.34 | 85.53 | 83.21 | 84.17 | 5,016,442 | -2.60(-2.99%) |
Apr 18, 2018 | 87.13 | 87.62 | 86.73 | 86.77 | 3,398,998 | -0.06(-0.07%) |
Apr 17, 2018 | 87.21 | 87.31 | 85.93 | 86.83 | 2,959,705 | -0.17(-0.20%) |
Apr 16, 2018 | 86.62 | 87.62 | 86.43 | 87.00 | 2,759,844 | +0.79(+0.92%) |
Apr 13, 2018 | 86.64 | 86.89 | 86.03 | 86.21 | 2,442,125 | -0.26(-0.30%) |
Apr 12, 2018 | 87.84 | 88.22 | 86.45 | 86.47 | 1,856,931 | -1.33(-1.51%) |
Apr 11, 2018 | 87.98 | 88.57 | 87.47 | 87.80 | 1,962,554 | -0.55(-0.63%) |
Apr 10, 2018 | 88.59 | 89.22 | 88.11 | 88.35 | 1,705,578 | +0.09(+0.10%) |
Apr 09, 2018 | 88.61 | 89.32 | 87.67 | 88.26 | 2,440,469 | -0.20(-0.22%) |
Apr 06, 2018 | 88.89 | 90.52 | 87.67 | 88.46 | 2,249,842 | -0.66(-0.74%) |
Apr 05, 2018 | 89.07 | 89.53 | 88.03 | 89.12 | 3,039,903 | +0.10(+0.11%) |
Apr 04, 2018 | 87.53 | 89.54 | 87.14 | 89.02 | 2,895,601 | +1.15(+1.31%) |
Apr 03, 2018 | 87.38 | 88.15 | 86.75 | 87.87 | 2,997,560 | +0.64(+0.74%) |
Apr 02, 2018 | 89.40 | 89.70 | 86.79 | 87.23 | 2,453,650 | -2.48(-2.76%) |
Mar 29, 2018 | 89.70 | 89.70 | 89.70 | 0 | +0.55(+0.61%) | |
Mar 28, 2018 | 87.89 | 89.57 | 87.74 | 89.16 | 3,243,383 | +1.60(+1.82%) |
Mar 27, 2018 | 85.94 | 88.62 | 85.83 | 87.56 | 3,102,829 | +1.58(+1.84%) |
Mar 26, 2018 | 86.24 | 86.77 | 85.68 | 85.98 | 2,724,929 | +0.67(+0.78%) |
Mar 23, 2018 | 87.83 | 87.92 | 85.19 | 85.31 | 3,635,721 | -2.23(-2.55%) |
Mar 22, 2018 | 88.08 | 89.03 | 87.50 | 87.55 | 2,732,131 | -0.75(-0.85%) |
Mar 21, 2018 | 89.44 | 89.57 | 87.65 | 88.30 | 3,730,742 | -1.40(-1.56%) |
Mar 20, 2018 | 90.73 | 91.16 | 89.45 | 89.70 | 1,848,758 | -0.79(-0.87%) |
Mar 19, 2018 | 91.29 | 91.84 | 90.15 | 90.49 | 1,760,453 | -0.76(-0.83%) |
Mar 16, 2018 | 90.72 | 91.46 | 90.33 | 91.24 | 4,726,769 | +0.88(+0.97%) |
Mar 15, 2018 | 90.58 | 91.05 | 89.97 | 90.36 | 2,092,988 | -0.11(-0.13%) |
Mar 14, 2018 | 92.22 | 92.60 | 90.21 | 90.48 | 3,069,768 | -1.53(-1.66%) |
Mar 13, 2018 | 92.37 | 92.91 | 91.80 | 92.01 | 1,929,942 | -0.08(-0.09%) |
Mar 12, 2018 | 91.06 | 92.62 | 90.94 | 92.09 | 3,870,908 | +0.91(+1.00%) |
Mar 09, 2018 | 91.57 | 92.17 | 90.67 | 91.18 | 2,077,578 | -0.09(-0.10%) |
Mar 08, 2018 | 90.41 | 91.28 | 90.22 | 91.27 | 2,069,405 | +1.05(+1.16%) |
Mar 07, 2018 | 89.87 | 90.22 | 1,565,449 | -1.04(-1.14%) | ||
Mar 06, 2018 | 91.32 | 91.61 | 89.63 | 91.26 | 2,496,036 | -0.10(-0.11%) |
Mar 05, 2018 | 90.54 | 91.74 | 90.43 | 91.36 | 2,281,907 | +0.51(+0.56%) |
Mar 02, 2018 | 89.77 | 91.00 | 89.77 | 90.86 | 2,318,557 | +0.85(+0.94%) |
Mar 01, 2018 | 89.60 | 90.94 | 89.27 | 90.01 | 2,268,069 | +0.47(+0.52%) |
Feb 28, 2018 | 91.41 | 91.61 | 89.50 | 89.54 | 2,861,065 | -1.15(-1.26%) |
Feb 27, 2018 | 92.22 | 92.45 | 90.69 | 90.69 | 2,428,395 | -1.71(-1.85%) |
Feb 26, 2018 | 91.95 | 92.53 | 91.39 | 92.40 | 1,547,193 | +0.65(+0.71%) |
Feb 23, 2018 | 91.40 | 91.74 | 90.85 | 91.74 | 1,598,593 | +0.68(+0.74%) |
Feb 22, 2018 | 91.07 | 1,507,702 | +0.70(+0.78%) | |||
Feb 21, 2018 | 92.37 | 92.65 | 90.31 | 90.36 | 2,685,352 | -2.03(-2.19%) |
Feb 20, 2018 | 93.25 | 93.25 | 91.58 | 92.39 | 2,286,338 | -1.33(-1.42%) |
Feb 16, 2018 | 93.72 | 93.72 | 93.72 | 0 | +0.23(+0.24%) | |
Feb 15, 2018 | 91.32 | 93.58 | 90.83 | 93.50 | 2,586,052 | +2.49(+2.74%) |
Feb 14, 2018 | 90.60 | 91.66 | 90.40 | 91.00 | 2,079,439 | +0.06(+0.06%) |
Feb 13, 2018 | 90.78 | 90.94 | 2,343,079 | -0.82(-0.89%) | ||
Feb 12, 2018 | 90.62 | 92.74 | 90.41 | 91.76 | 3,338,679 | +1.80(+2.00%) |
Feb 09, 2018 | 90.69 | 90.69 | 88.40 | 89.96 | 4,215,317 | -0.20(-0.22%) |
Feb 08, 2018 | 90.70 | 91.53 | 89.72 | 90.16 | 3,460,047 | -0.54(-0.60%) |
Feb 07, 2018 | 92.12 | 92.85 | 90.61 | 90.70 | 2,990,974 | -1.44(-1.56%) |
Feb 06, 2018 | 89.21 | 92.47 | 89.02 | 92.14 | 6,187,980 | +0.80(+0.87%) |
Feb 05, 2018 | 93.66 | 94.46 | 90.38 | 91.34 | 4,290,638 | -2.47(-2.63%) |
Feb 02, 2018 | 94.69 | 94.85 | 93.50 | 93.81 | 3,238,260 | -1.36(-1.43%) |
Feb 01, 2018 | 94.33 | 95.33 | 93.96 | 95.17 | 2,731,628 | +0.73(+0.77%) |
Jan 31, 2018 | 96.25 | 96.29 | 93.89 | 94.45 | 4,555,544 | -1.21(-1.27%) |
Jan 30, 2018 | 96.47 | 96.81 | 95.47 | 95.66 | 2,974,253 | -0.98(-1.01%) |
Jan 29, 2018 | 98.37 | 99.04 | 96.60 | 96.64 | 3,762,494 | -2.03(-2.06%) |
Jan 26, 2018 | 98.97 | 98.97 | 97.15 | 98.67 | 4,044,602 | -0.98(-0.98%) |
Jan 25, 2018 | 96.99 | 99.69 | 96.60 | 99.65 | 4,586,862 | +3.01(+3.12%) |
Jan 24, 2018 | 95.20 | 96.86 | 94.33 | 96.64 | 6,638,850 | +1.51(+1.59%) |
Jan 23, 2018 | 93.81 | 95.42 | 92.98 | 95.13 | 4,497,428 | +0.75(+0.80%) |
Jan 22, 2018 | 92.99 | 94.50 | 92.89 | 94.38 | 3,036,701 | +1.15(+1.23%) |
Jan 19, 2018 | 93.86 | 92.80 | 93.23 | 3,208,953 | +0.12(+0.13%) | |
Jan 18, 2018 | 93.93 | 94.26 | 92.74 | 93.11 | 3,180,844 | -1.07(-1.13%) |
Jan 17, 2018 | 92.53 | 94.55 | 92.42 | 94.17 | 3,319,814 | +1.94(+2.10%) |
Jan 16, 2018 | 91.75 | 92.54 | 91.39 | 92.24 | 4,017,492 | +1.03(+1.13%) |
Jan 12, 2018 | 91.20 | 91.20 | 91.20 | 0 | +0.23(+0.25%) | |
Jan 11, 2018 | 92.83 | 93.03 | 90.67 | 90.98 | 4,028,195 | -1.82(-1.97%) |
Jan 10, 2018 | 94.01 | 94.12 | 91.22 | 92.80 | 3,344,687 | -1.49(-1.58%) |
Jan 09, 2018 | 96.43 | 96.43 | 94.25 | 94.29 | 2,876,721 | -2.12(-2.20%) |
Jan 08, 2018 | 95.26 | 96.51 | 95.23 | 96.41 | 2,650,829 | +1.02(+1.07%) |
Jan 05, 2018 | 95.67 | 95.97 | 95.02 | 95.39 | 1,760,842 | -0.21(-0.22%) |
Jan 04, 2018 | 94.99 | 96.50 | 94.60 | 95.60 | 2,486,497 | +1.09(+1.15%) |
Jan 03, 2018 | 96.46 | 96.56 | 94.19 | 94.51 | 3,091,504 | -1.61(-1.67%) |
Jan 02, 2018 | 97.52 | 97.67 | 96.01 | 96.12 | 2,550,312 | -1.28(-1.32%) |
Dec 29, 2017 | 97.40 | 97.40 | 97.40 | 0 | +0.35(+0.36%) | |
Dec 28, 2017 | 98.43 | 98.67 | 96.61 | 97.06 | 1,944,491 | -1.33(-1.35%) |
Dec 27, 2017 | 98.15 | 98.72 | 98.02 | 98.39 | 1,411,055 | +0.46(+0.47%) |
Dec 26, 2017 | 97.23 | 98.16 | 96.82 | 97.93 | 770,301 | +0.52(+0.54%) |
Dec 22, 2017 | 97.43 | 97.80 | 97.03 | 97.40 | 1,214,798 | +0.31(+0.32%) |
Dec 21, 2017 | 97.26 | 97.84 | 96.97 | 97.10 | 2,346,472 | -0.14(-0.14%) |
Dec 20, 2017 | 97.27 | 97.56 | 96.34 | 97.23 | 2,364,594 | -0.10(-0.10%) |
Dec 19, 2017 | 96.99 | 98.46 | 96.70 | 97.33 | 2,990,018 | +0.74(+0.77%) |
Dec 18, 2017 | 95.81 | 97.10 | 95.67 | 96.59 | 3,175,955 | +0.92(+0.96%) |
Dec 15, 2017 | 95.04 | 96.26 | 95.04 | 95.67 | 4,999,657 | +1.02(+1.07%) |
Dec 14, 2017 | 94.78 | 95.34 | 94.21 | 94.65 | 2,676,142 | -0.11(-0.12%) |
Dec 13, 2017 | 94.00 | 95.46 | 93.75 | 94.76 | 2,875,528 | +0.80(+0.85%) |
Dec 12, 2017 | 93.96 | 95.48 | 93.90 | 93.96 | 2,527,721 | -1.69(-1.76%) |
Dec 11, 2017 | 96.01 | 96.06 | 94.82 | 95.65 | 2,538,072 | -1.31(-1.35%) |
Dec 08, 2017 | 96.96 | 97.06 | 95.91 | 96.96 | 1,883,679 | +0.28(+0.29%) |
Dec 07, 2017 | 97.94 | 98.11 | 96.24 | 96.68 | 2,420,120 | -1.15(-1.18%) |
Dec 06, 2017 | 97.87 | 98.71 | 97.55 | 97.83 | 2,412,165 | +0.00(+0.00%) |
Dec 05, 2017 | 97.77 | 99.12 | 97.50 | 2,568,184 | +0.00(+0.00%) | |
Dec 04, 2017 | 96.82 | 98.84 | 96.52 | 98.59 | 3,307,584 | +2.08(+2.16%) |
Dec 01, 2017 | 95.78 | 96.53 | 95.22 | 96.51 | 2,570,428 | +0.60(+0.63%) |
Nov 30, 2017 | 95.68 | 96.34 | 94.90 | 95.91 | 6,379,713 | +0.50(+0.52%) |
Nov 29, 2017 | 93.87 | 95.90 | 93.74 | 95.41 | 2,658,400 | +1.41(+1.50%) |
Nov 28, 2017 | 93.70 | 94.15 | 93.42 | 94.00 | 2,259,398 | +0.50(+0.53%) |
Nov 27, 2017 | 93.38 | 93.78 | 93.13 | 93.51 | 1,778,758 | +0.22(+0.24%) |
Nov 24, 2017 | 93.16 | 93.75 | 92.96 | 93.28 | 1,264,969 | +0.34(+0.37%) |
Nov 22, 2017 | 93.33 | 93.72 | 92.63 | 92.94 | 1,851,426 | -0.76(-0.81%) |
Nov 21, 2017 | 92.75 | 94.44 | 92.56 | 93.70 | 4,167,466 | +1.32(+1.43%) |
Nov 20, 2017 | 91.82 | 92.69 | 91.47 | 92.38 | 2,656,874 | +0.82(+0.90%) |
Nov 17, 2017 | 91.41 | 92.38 | 91.19 | 91.55 | 1,858,098 | -0.46(-0.50%) |
Nov 16, 2017 | 91.14 | 92.36 | 91.00 | 92.02 | 1,815,647 | +1.18(+1.30%) |
Nov 15, 2017 | 91.71 | 92.10 | 90.73 | 90.84 | 2,189,148 | -0.90(-0.98%) |
Nov 14, 2017 | 92.18 | 92.48 | 91.33 | 91.74 | 2,349,415 | -0.69(-0.75%) |
Nov 13, 2017 | 91.23 | 92.59 | 91.23 | 92.42 | 2,187,245 | +1.02(+1.11%) |
Nov 10, 2017 | 90.54 | 91.66 | 90.53 | 91.41 | 2,111,340 | +0.68(+0.75%) |
Nov 09, 2017 | 90.43 | 91.39 | 90.29 | 90.73 | 1,963,499 | +0.05(+0.05%) |
Nov 08, 2017 | 90.15 | 91.62 | 90.15 | 90.68 | 2,504,022 | +1.04(+1.16%) |
Nov 07, 2017 | 88.01 | 89.80 | 87.83 | 89.64 | 2,754,430 | +1.65(+1.87%) |
Nov 06, 2017 | 89.00 | 89.00 | 87.84 | 87.99 | 2,476,677 | -0.74(-0.83%) |
Nov 03, 2017 | 89.29 | 89.93 | 88.57 | 88.72 | 2,373,067 | -0.61(-0.68%) |
Nov 02, 2017 | 89.74 | 90.06 | 88.50 | 89.33 | 2,682,979 | -0.40(-0.45%) |
Nov 01, 2017 | 89.61 | 90.86 | 88.97 | 89.73 | 3,241,390 | -0.37(-0.41%) |
Oct 31, 2017 | 89.31 | 90.37 | 88.96 | 90.10 | 2,870,710 | +0.99(+1.11%) |
Oct 30, 2017 | 89.55 | 90.09 | 88.95 | 89.11 | 2,402,205 | -0.91(-1.01%) |
Oct 27, 2017 | 90.48 | 90.61 | 89.29 | 90.02 | 3,073,408 | -0.94(-1.04%) |
Oct 26, 2017 | 90.53 | 91.62 | 90.51 | 90.97 | 2,675,824 | +0.95(+1.06%) |
Oct 25, 2017 | 89.93 | 90.53 | 89.24 | 90.01 | 4,153,872 | +0.29(+0.32%) |
Oct 24, 2017 | 90.42 | 90.61 | 89.62 | 89.73 | 3,825,430 | -0.39(-0.44%) |
Oct 23, 2017 | 90.91 | 92.77 | 89.81 | 90.12 | 5,690,074 | -0.73(-0.80%) |
Oct 20, 2017 | 90.97 | 91.36 | 88.36 | 90.85 | 6,161,820 | -1.69(-1.83%) |
Oct 19, 2017 | 93.53 | 93.54 | 92.45 | 92.54 | 2,638,370 | -1.40(-1.49%) |
Oct 18, 2017 | 95.08 | 95.08 | 93.43 | 93.94 | 2,108,618 | -0.78(-0.83%) |
Oct 17, 2017 | 94.56 | 94.76 | 93.56 | 94.72 | 1,972,333 | +0.05(+0.05%) |
Oct 16, 2017 | 94.94 | 95.18 | 94.46 | 94.67 | 1,518,565 | -0.27(-0.29%) |
Oct 13, 2017 | 94.32 | 95.12 | 94.11 | 94.95 | 1,636,614 | +0.80(+0.85%) |
Oct 12, 2017 | 94.43 | 94.63 | 93.41 | 94.15 | 2,336,029 | -0.22(-0.24%) |
Oct 11, 2017 | 93.77 | 94.73 | 93.63 | 94.37 | 2,451,387 | +1.11(+1.19%) |
Oct 10, 2017 | 92.82 | 93.58 | 92.22 | 93.26 | 2,066,352 | +0.77(+0.83%) |
Oct 09, 2017 | 92.63 | 93.51 | 91.84 | 92.49 | 3,320,701 | +0.08(+0.09%) |
Oct 06, 2017 | 93.99 | 94.34 | 92.23 | 92.41 | 4,160,999 | -1.67(-1.77%) |
Oct 05, 2017 | 93.86 | 95.01 | 93.86 | 94.07 | 1,908,445 | +0.22(+0.24%) |
Oct 04, 2017 | 92.41 | 94.20 | 92.34 | 93.85 | 2,086,275 | +1.29(+1.39%) |
Oct 03, 2017 | 93.91 | 94.10 | 92.54 | 92.56 | 2,205,451 | -1.11(-1.19%) |
Oct 02, 2017 | 94.34 | 94.59 | 93.59 | 93.67 | 1,816,484 | -0.57(-0.60%) |
Sep 29, 2017 | 93.58 | 94.28 | 93.42 | 94.24 | 2,079,410 | +0.58(+0.62%) |
Sep 28, 2017 | 93.12 | 93.95 | 92.88 | 93.67 | 1,714,001 | +0.36(+0.39%) |
Sep 27, 2017 | 92.83 | 93.31 | 2,634,067 | -0.94(-0.99%) | ||
Sep 26, 2017 | 94.26 | 94.48 | 93.91 | 94.24 | 1,432,563 | +0.15(+0.16%) |
Sep 25, 2017 | 94.40 | 94.56 | 93.92 | 94.09 | 1,933,910 | -0.02(-0.03%) |
Sep 22, 2017 | 94.67 | 95.11 | 93.83 | 94.11 | 1,931,761 | -0.48(-0.51%) |
Sep 21, 2017 | 96.12 | 96.48 | 94.45 | 94.59 | 1,816,058 | -1.63(-1.70%) |
Sep 20, 2017 | 97.61 | 97.81 | 95.54 | 96.23 | 2,493,097 | -1.28(-1.31%) |
Sep 19, 2017 | 97.77 | 97.89 | 97.16 | 97.51 | 1,411,089 | -0.09(-0.09%) |
Sep 18, 2017 | 97.02 | 97.78 | 96.73 | 97.60 | 1,255,847 | +0.62(+0.64%) |
Sep 15, 2017 | 96.67 | 97.09 | 96.10 | 96.98 | 3,182,259 | +0.22(+0.22%) |
Sep 14, 2017 | 96.10 | 96.88 | 96.03 | 96.77 | 1,506,349 | +0.68(+0.71%) |
Sep 13, 2017 | 96.58 | 97.07 | 95.95 | 96.08 | 1,794,741 | -0.50(-0.51%) |
Sep 12, 2017 | 95.82 | 96.72 | 95.61 | 96.58 | 2,038,378 | +0.80(+0.84%) |
Sep 11, 2017 | 95.00 | 95.88 | 94.62 | 95.78 | 2,288,017 | +1.18(+1.24%) |
Sep 08, 2017 | 95.10 | 95.44 | 94.09 | 94.60 | 2,264,333 | -1.19(-1.24%) |
Sep 07, 2017 | 96.03 | 96.09 | 94.79 | 95.79 | 2,357,984 | +0.22(+0.23%) |
Sep 06, 2017 | 97.68 | 97.98 | 95.35 | 95.57 | 3,173,707 | -2.07(-2.12%) |
Sep 05, 2017 | 97.52 | 97.80 | 96.73 | 97.64 | 1,633,964 | -0.24(-0.24%) |
Sep 01, 2017 | 98.11 | 98.62 | 97.72 | 97.88 | 1,351,454 | -0.06(-0.06%) |
Aug 31, 2017 | 97.24 | 98.04 | 96.78 | 97.94 | 1,914,014 | +0.79(+0.81%) |
Aug 30, 2017 | 96.95 | 97.24 | 96.39 | 97.15 | 1,371,935 | -0.06(-0.07%) |
Aug 29, 2017 | 97.11 | 97.70 | 97.08 | 97.22 | 2,131,558 | +0.01(+0.01%) |
Aug 28, 2017 | 96.82 | 97.25 | 96.45 | 97.21 | 1,418,763 | +0.68(+0.70%) |
Aug 25, 2017 | 97.10 | 96.11 | 96.53 | 1,255,549 | +0.42(+0.44%) | |
Aug 24, 2017 | 97.20 | 97.30 | 96.09 | 96.11 | 1,474,027 | -1.02(-1.05%) |
Aug 23, 2017 | 97.17 | 97.51 | 96.46 | 97.13 | 1,147,673 | -0.13(-0.13%) |
Aug 22, 2017 | 97.40 | 97.69 | 97.00 | 97.26 | 1,076,522 | -0.20(-0.20%) |
Aug 21, 2017 | 96.58 | 97.55 | 96.36 | 97.45 | 1,389,761 | +1.02(+1.06%) |
Aug 18, 2017 | 97.07 | 97.13 | 96.39 | 96.43 | 1,366,991 | -0.71(-0.73%) |
Aug 17, 2017 | 97.09 | 98.37 | 97.01 | 97.14 | 1,710,536 | -0.04(-0.04%) |
Aug 16, 2017 | 97.06 | 97.53 | 96.83 | 97.18 | 1,265,665 | +0.08(+0.08%) |
Aug 15, 2017 | 96.68 | 97.38 | 96.48 | 97.10 | 1,402,539 | +0.43(+0.44%) |
Aug 14, 2017 | 96.15 | 96.72 | 95.83 | 96.67 | 1,162,466 | +0.83(+0.87%) |
Aug 11, 2017 | 96.60 | 96.60 | 95.75 | 95.83 | 1,352,068 | -0.34(-0.36%) |
Aug 10, 2017 | 96.48 | 96.61 | 96.18 | 96.18 | 1,714,509 | -0.43(-0.44%) |
Aug 09, 2017 | 96.47 | 96.80 | 96.09 | 96.60 | 1,840,261 | +0.14(+0.14%) |
Aug 08, 2017 | 96.30 | 96.75 | 96.06 | 96.47 | 2,029,584 | +0.02(+0.02%) |
Aug 07, 2017 | 96.37 | 96.76 | 95.95 | 96.45 | 1,339,293 | +0.08(+0.08%) |
Aug 04, 2017 | 96.35 | 96.84 | 96.06 | 96.37 | 1,317,703 | -0.29(-0.30%) |
Aug 03, 2017 | 96.40 | 97.18 | 96.21 | 96.66 | 1,814,674 | +0.25(+0.26%) |
Aug 02, 2017 | 96.49 | 96.64 | 95.95 | 96.41 | 1,903,295 | -0.26(-0.27%) |
Aug 01, 2017 | 97.84 | 98.29 | 96.54 | 96.67 | 2,095,157 | -1.17(-1.19%) |
Jul 31, 2017 | 97.30 | 98.52 | 97.30 | 97.84 | 2,899,405 | +0.56(+0.58%) |
Jul 28, 2017 | 98.57 | 98.62 | 96.37 | 97.27 | 2,803,220 | -1.40(-1.42%) |
Jul 27, 2017 | 97.22 | 98.67 | 96.09 | 98.67 | 3,440,972 | +1.56(+1.61%) |
Jul 26, 2017 | 98.97 | 99.01 | 96.79 | 97.11 | 3,021,501 | -1.94(-1.96%) |
Jul 25, 2017 | 98.07 | 99.22 | 96.99 | 99.04 | 2,759,898 | +0.69(+0.70%) |
Jul 24, 2017 | 99.53 | 99.60 | 98.31 | 98.35 | 2,175,453 | -1.17(-1.17%) |
Jul 21, 2017 | 98.01 | 99.54 | 97.71 | 99.52 | 2,365,389 | +1.25(+1.27%) |
Jul 20, 2017 | 99.03 | 98.23 | 98.27 | 1,914,655 | -0.19(-0.19%) | |
Jul 19, 2017 | 98.77 | 99.23 | 98.30 | 98.46 | 2,196,832 | -0.49(-0.50%) |
Jul 18, 2017 | 99.15 | 99.58 | 98.62 | 98.96 | 1,325,777 | -0.10(-0.10%) |
Jul 17, 2017 | 98.79 | 99.46 | 98.30 | 99.05 | 1,493,049 | +0.14(+0.14%) |
Jul 14, 2017 | 98.65 | 99.21 | 98.47 | 98.91 | 1,518,053 | +0.48(+0.49%) |
Jul 13, 2017 | 99.00 | 99.29 | 97.99 | 98.42 | 2,257,852 | -0.64(-0.64%) |
Jul 12, 2017 | 98.86 | 99.79 | 98.28 | 99.06 | 3,131,174 | -0.88(-0.88%) |
Jul 11, 2017 | 100.99 | 101.05 | 99.89 | 99.94 | 1,731,170 | -0.95(-0.94%) |
Jul 10, 2017 | 100.89 | 101.63 | 100.59 | 100.89 | 1,391,003 | +0.17(+0.17%) |
Jul 07, 2017 | 100.43 | 101.20 | 99.92 | 100.73 | 2,132,548 | +0.33(+0.33%) |
Jul 06, 2017 | 101.88 | 102.09 | 100.34 | 100.39 | 2,083,004 | -1.81(-1.77%) |
Jul 05, 2017 | 102.27 | 102.63 | 101.74 | 102.20 | 1,461,682 | +0.18(+0.18%) |
Jul 03, 2017 | 102.96 | 103.27 | 102.01 | 102.02 | 1,007,976 | -0.54(-0.53%) |
Jun 30, 2017 | 102.68 | 103.31 | 102.55 | 102.56 | 1,701,873 | +0.09(+0.08%) |
Jun 29, 2017 | 104.06 | 104.41 | 102.30 | 102.47 | 1,739,157 | -1.99(-1.90%) |
Jun 28, 2017 | 105.03 | 105.30 | 104.35 | 104.46 | 1,212,805 | +0.03(+0.03%) |
Jun 27, 2017 | 105.89 | 106.08 | 104.42 | 104.43 | 1,510,177 | -1.64(-1.54%) |
Jun 26, 2017 | 105.38 | 106.68 | 105.11 | 106.07 | 1,958,025 | +0.97(+0.92%) |
Jun 23, 2017 | 104.66 | 105.37 | 104.66 | 105.10 | 1,843,547 | +0.44(+0.42%) |
Jun 22, 2017 | 104.69 | 105.03 | 104.22 | 104.66 | 1,205,949 | -0.06(-0.06%) |
Jun 21, 2017 | 105.60 | 105.98 | 104.46 | 104.72 | 1,766,888 | -0.91(-0.86%) |
Jun 20, 2017 | 105.48 | 106.33 | 104.60 | 105.63 | 1,945,618 | +0.15(+0.14%) |
Jun 19, 2017 | 103.95 | 105.49 | 103.37 | 105.48 | 2,008,697 | +2.04(+1.97%) |
Jun 16, 2017 | 103.75 | 104.29 | 102.98 | 103.44 | 2,231,326 | -0.48(-0.47%) |
Jun 15, 2017 | 103.28 | 104.14 | 103.07 | 103.92 | 1,252,253 | +0.36(+0.35%) |
Jun 14, 2017 | 103.09 | 103.96 | 103.09 | 103.56 | 1,514,664 | +0.79(+0.77%) |
Jun 13, 2017 | 102.44 | 103.07 | 102.05 | 102.77 | 1,076,435 | +0.44(+0.43%) |
Jun 12, 2017 | 102.29 | 103.22 | 101.94 | 102.33 | 1,538,597 | +0.04(+0.04%) |
Jun 09, 2017 | 101.66 | 102.34 | 101.32 | 102.29 | 1,888,149 | +0.57(+0.56%) |
Jun 08, 2017 | 103.43 | 101.32 | 101.72 | 1,718,846 | -1.71(-1.65%) | |
Jun 07, 2017 | 103.19 | 103.63 | 103.00 | 103.43 | 1,452,490 | +0.17(+0.16%) |
Jun 06, 2017 | 102.93 | 103.43 | 102.59 | 103.26 | 1,569,501 | +0.13(+0.12%) |
Jun 05, 2017 | 102.75 | 103.23 | 102.31 | 103.14 | 1,054,038 | +0.13(+0.12%) |
Jun 02, 2017 | 102.80 | 103.10 | 102.38 | 103.01 | 1,374,813 | +0.51(+0.50%) |
Jun 01, 2017 | 102.73 | 102.73 | 101.06 | 102.50 | 2,115,230 | +0.20(+0.20%) |
May 31, 2017 | 101.99 | 103.50 | 101.79 | 102.29 | 6,578,052 | +0.60(+0.59%) |
May 30, 2017 | 101.99 | 102.05 | 101.23 | 101.69 | 3,241,118 | -0.43(-0.42%) |
May 26, 2017 | 101.81 | 102.36 | 101.80 | 102.12 | 1,358,630 | +0.09(+0.09%) |
May 25, 2017 | 100.96 | 102.51 | 100.88 | 102.03 | 2,082,426 | +1.08(+1.07%) |
May 24, 2017 | 100.55 | 101.05 | 100.23 | 100.95 | 1,423,764 | +0.97(+0.97%) |
May 23, 2017 | 100.31 | 100.84 | 99.90 | 99.98 | 1,495,949 | -0.22(-0.22%) |
May 22, 2017 | 100.31 | 100.74 | 100.15 | 100.20 | 1,398,330 | -0.09(-0.09%) |
May 19, 2017 | 100.17 | 100.72 | 99.87 | 100.30 | 1,898,174 | +0.38(+0.38%) |
May 18, 2017 | 100.81 | 100.89 | 99.52 | 99.92 | 2,323,887 | -0.98(-0.97%) |
May 17, 2017 | 100.47 | 101.50 | 99.93 | 100.90 | 2,217,998 | +0.43(+0.42%) |
May 16, 2017 | 101.06 | 101.40 | 100.46 | 100.47 | 1,786,768 | -0.46(-0.45%) |
May 15, 2017 | 101.00 | 101.31 | 100.84 | 100.93 | 1,264,989 | +0.01(+0.01%) |
May 12, 2017 | 100.48 | 101.12 | 100.48 | 100.92 | 1,731,422 | -0.09(-0.09%) |
May 11, 2017 | 101.57 | 101.68 | 100.45 | 101.01 | 1,898,729 | -0.82(-0.81%) |
May 10, 2017 | 101.12 | 102.05 | 100.95 | 101.83 | 1,773,044 | +0.74(+0.73%) |
May 09, 2017 | 101.23 | 101.56 | 100.99 | 101.09 | 2,833,991 | -0.09(-0.09%) |
May 08, 2017 | 101.20 | 101.63 | 100.78 | 101.18 | 1,518,486 | -0.21(-0.21%) |
May 05, 2017 | 101.39 | 101.65 | 101.01 | 101.39 | 1,525,302 | +0.32(+0.31%) |
May 04, 2017 | 99.96 | 101.12 | 99.74 | 101.08 | 2,340,692 | +1.12(+1.12%) |
May 03, 2017 | 99.69 | 100.08 | 99.00 | 99.96 | 3,902,327 | +0.02(+0.02%) |
May 02, 2017 | 102.18 | 102.61 | 99.81 | 99.93 | 3,257,404 | -2.22(-2.18%) |