Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 118.82 | 118.82 | 115.37 | 115.59 | 967,333 | -2.59(-2.19%) |
Apr 27, 2018 | 116.58 | 118.65 | 116.41 | 118.18 | 1,136,165 | +1.70(+1.46%) |
Apr 26, 2018 | 127.76 | 128.19 | 115.29 | 116.48 | 1,874,693 | -9.38(-7.45%) |
Apr 25, 2018 | 125.29 | 126.29 | 124.22 | 125.86 | 1,120,388 | -0.02(-0.02%) |
Apr 24, 2018 | 127.41 | 128.50 | 124.89 | 125.88 | 1,036,398 | -1.21(-0.95%) |
Apr 23, 2018 | 126.98 | 127.72 | 126.15 | 127.09 | 753,688 | +0.59(+0.47%) |
Apr 20, 2018 | 126.82 | 127.02 | 125.81 | 126.50 | 520,122 | -0.29(-0.23%) |
Apr 19, 2018 | 125.91 | 127.38 | 125.91 | 126.79 | 706,290 | +0.66(+0.52%) |
Apr 18, 2018 | 123.60 | 126.59 | 123.30 | 126.13 | 827,837 | +3.08(+2.50%) |
Apr 17, 2018 | 122.50 | 123.37 | 120.94 | 123.05 | 749,443 | +1.21(+0.99%) |
Apr 16, 2018 | 121.74 | 122.36 | 121.06 | 121.84 | 529,914 | +1.14(+0.94%) |
Apr 13, 2018 | 121.56 | 122.12 | 120.14 | 120.70 | 486,352 | -0.31(-0.26%) |
Apr 12, 2018 | 120.01 | 121.15 | 119.86 | 121.01 | 631,527 | +1.87(+1.57%) |
Apr 11, 2018 | 118.87 | 120.18 | 118.64 | 119.14 | 583,414 | -0.79(-0.66%) |
Apr 10, 2018 | 119.67 | 121.53 | 119.49 | 119.93 | 833,270 | +1.73(+1.46%) |
Apr 09, 2018 | 118.52 | 119.71 | 117.73 | 118.20 | 727,772 | +0.56(+0.48%) |
Apr 06, 2018 | 119.57 | 120.42 | 116.61 | 117.64 | 575,865 | -2.83(-2.35%) |
Apr 05, 2018 | 120.55 | 121.45 | 120.05 | 120.47 | 548,983 | +0.76(+0.63%) |
Apr 04, 2018 | 118.01 | 120.15 | 117.13 | 119.71 | 637,397 | +0.39(+0.33%) |
Apr 03, 2018 | 119.38 | 120.06 | 118.07 | 119.32 | 634,019 | +0.25(+0.21%) |
Apr 02, 2018 | 122.68 | 122.97 | 117.84 | 119.07 | 481,040 | -3.58(-2.92%) |
Mar 29, 2018 | 122.65 | 122.65 | 122.65 | 0 | +1.12(+0.92%) | |
Mar 28, 2018 | 122.25 | 123.08 | 121.45 | 121.53 | 490,679 | -0.31(-0.25%) |
Mar 27, 2018 | 123.61 | 123.81 | 121.21 | 121.84 | 552,869 | -1.47(-1.19%) |
Mar 26, 2018 | 120.74 | 123.51 | 120.24 | 123.31 | 512,098 | +3.86(+3.23%) |
Mar 23, 2018 | 120.62 | 122.49 | 119.10 | 119.45 | 545,992 | -1.64(-1.35%) |
Mar 22, 2018 | 122.55 | 123.50 | 120.99 | 121.09 | 531,972 | -2.32(-1.88%) |
Mar 21, 2018 | 124.37 | 124.53 | 123.00 | 123.41 | 382,675 | -0.81(-0.65%) |
Mar 20, 2018 | 123.87 | 125.43 | 123.61 | 124.22 | 661,997 | +0.35(+0.28%) |
Mar 19, 2018 | 124.86 | 126.19 | 122.81 | 123.87 | 447,088 | -0.97(-0.78%) |
Mar 16, 2018 | 125.39 | 125.94 | 124.77 | 124.84 | 740,381 | -0.54(-0.43%) |
Mar 15, 2018 | 125.84 | 126.68 | 124.56 | 125.38 | 438,001 | -0.36(-0.29%) |
Mar 14, 2018 | 126.07 | 126.39 | 124.72 | 125.74 | 462,768 | +0.25(+0.20%) |
Mar 13, 2018 | 127.00 | 127.00 | 125.09 | 125.49 | 377,760 | -1.06(-0.84%) |
Mar 12, 2018 | 126.45 | 126.90 | 125.70 | 126.55 | 400,509 | +0.00(+0.00%) |
Mar 09, 2018 | 124.42 | 126.84 | 123.98 | 126.55 | 438,789 | +3.04(+2.46%) |
Mar 08, 2018 | 124.12 | 124.48 | 123.09 | 123.51 | 510,573 | -0.19(-0.15%) |
Mar 07, 2018 | 124.14 | 123.70 | 486,331 | +0.26(+0.21%) | ||
Mar 06, 2018 | 122.76 | 123.49 | 122.06 | 123.44 | 350,190 | +0.78(+0.64%) |
Mar 05, 2018 | 119.99 | 122.95 | 119.64 | 122.66 | 660,023 | +2.17(+1.80%) |
Mar 02, 2018 | 116.69 | 120.68 | 116.20 | 120.49 | 428,264 | +3.10(+2.64%) |
Mar 01, 2018 | 119.50 | 119.63 | 116.22 | 117.39 | 877,938 | -1.95(-1.63%) |
Feb 28, 2018 | 122.26 | 122.60 | 119.34 | 119.34 | 677,026 | -2.27(-1.87%) |
Feb 27, 2018 | 122.66 | 123.10 | 121.54 | 121.61 | 488,410 | -0.78(-0.64%) |
Feb 26, 2018 | 121.41 | 122.64 | 120.90 | 122.39 | 314,887 | +1.22(+1.01%) |
Feb 23, 2018 | 120.38 | 121.24 | 119.24 | 121.17 | 317,080 | +1.33(+1.11%) |
Feb 22, 2018 | 119.41 | 119.84 | 451,352 | -0.29(-0.24%) | ||
Feb 21, 2018 | 120.25 | 122.53 | 119.74 | 120.13 | 591,442 | -0.04(-0.03%) |
Feb 20, 2018 | 120.65 | 121.45 | 119.71 | 120.17 | 809,388 | -1.09(-0.90%) |
Feb 16, 2018 | 121.26 | 121.26 | 121.26 | 0 | -0.61(-0.50%) | |
Feb 15, 2018 | 120.23 | 121.95 | 119.90 | 121.87 | 1,020,562 | +2.34(+1.96%) |
Feb 14, 2018 | 115.58 | 119.71 | 115.29 | 119.53 | 816,709 | +3.29(+2.83%) |
Feb 13, 2018 | 116.25 | 116.87 | 114.76 | 116.24 | 628,520 | -0.46(-0.39%) |
Feb 12, 2018 | 115.27 | 117.75 | 114.87 | 116.70 | 793,653 | +2.20(+1.92%) |
Feb 09, 2018 | 113.74 | 115.30 | 111.50 | 114.50 | 928,122 | +1.68(+1.49%) |
Feb 08, 2018 | 116.87 | 117.03 | 112.79 | 112.82 | 905,097 | -4.10(-3.51%) |
Feb 07, 2018 | 118.24 | 118.90 | 116.74 | 116.92 | 924,449 | -1.66(-1.40%) |
Feb 06, 2018 | 117.86 | 119.94 | 116.25 | 118.58 | 1,366,302 | -2.43(-2.01%) |
Feb 05, 2018 | 124.49 | 124.57 | 119.62 | 121.01 | 685,478 | -3.85(-3.08%) |
Feb 02, 2018 | 127.08 | 127.91 | 124.84 | 124.86 | 692,185 | -2.46(-1.93%) |
Feb 01, 2018 | 126.78 | 127.72 | 125.94 | 127.32 | 754,211 | -0.18(-0.14%) |
Jan 31, 2018 | 128.07 | 129.19 | 127.00 | 127.50 | 731,227 | -0.24(-0.19%) |
Jan 30, 2018 | 127.38 | 128.10 | 127.02 | 127.74 | 960,887 | -0.83(-0.65%) |
Jan 29, 2018 | 129.19 | 130.21 | 128.30 | 128.57 | 965,247 | -0.89(-0.69%) |
Jan 26, 2018 | 127.40 | 130.29 | 127.04 | 129.46 | 1,715,404 | +2.45(+1.93%) |
Jan 25, 2018 | 123.00 | 129.05 | 121.12 | 127.01 | 4,642,033 | +13.96(+12.35%) |
Jan 24, 2018 | 111.37 | 113.99 | 111.13 | 113.05 | 1,181,481 | +2.24(+2.02%) |
Jan 23, 2018 | 109.77 | 111.17 | 109.45 | 110.81 | 737,326 | +0.79(+0.72%) |
Jan 22, 2018 | 109.78 | 110.35 | 109.53 | 110.02 | 577,881 | -0.30(-0.27%) |
Jan 19, 2018 | 110.00 | 111.25 | 109.60 | 110.32 | 562,441 | +0.75(+0.68%) |
Jan 18, 2018 | 109.09 | 109.97 | 108.86 | 109.57 | 543,839 | +0.25(+0.23%) |
Jan 17, 2018 | 108.74 | 109.62 | 108.11 | 109.32 | 822,478 | +1.24(+1.15%) |
Jan 16, 2018 | 108.81 | 110.24 | 107.54 | 108.08 | 997,501 | -0.41(-0.38%) |
Jan 12, 2018 | 108.49 | 108.49 | 108.49 | 0 | -3.04(-2.73%) | |
Jan 11, 2018 | 111.90 | 112.58 | 111.16 | 111.53 | 681,644 | -0.15(-0.13%) |
Jan 10, 2018 | 112.90 | 112.90 | 111.45 | 111.68 | 472,392 | -1.25(-1.11%) |
Jan 09, 2018 | 111.71 | 113.22 | 111.66 | 112.93 | 555,206 | +1.53(+1.37%) |
Jan 08, 2018 | 110.69 | 111.47 | 109.91 | 111.40 | 902,005 | +0.53(+0.48%) |
Jan 05, 2018 | 110.26 | 111.38 | 109.73 | 110.87 | 812,585 | +1.01(+0.92%) |
Jan 04, 2018 | 111.39 | 111.57 | 109.83 | 109.86 | 729,114 | -1.45(-1.30%) |
Jan 03, 2018 | 110.16 | 111.46 | 109.24 | 111.31 | 567,678 | +0.33(+0.30%) |
Jan 02, 2018 | 111.14 | 111.66 | 110.59 | 110.98 | 620,628 | -0.17(-0.15%) |
Dec 29, 2017 | 111.15 | 111.15 | 111.15 | 0 | -1.14(-1.02%) | |
Dec 28, 2017 | 111.33 | 112.41 | 111.22 | 112.29 | 288,417 | +1.19(+1.07%) |
Dec 27, 2017 | 111.05 | 111.97 | 110.81 | 111.10 | 463,385 | +0.28(+0.25%) |
Dec 26, 2017 | 111.11 | 111.75 | 110.53 | 110.82 | 212,182 | -0.09(-0.08%) |
Dec 22, 2017 | 110.58 | 111.85 | 110.58 | 110.91 | 286,013 | +0.20(+0.18%) |
Dec 21, 2017 | 111.03 | 111.35 | 110.57 | 110.71 | 430,595 | -0.08(-0.07%) |
Dec 20, 2017 | 110.70 | 111.07 | 110.13 | 110.79 | 431,069 | +0.09(+0.08%) |
Dec 19, 2017 | 111.04 | 111.77 | 109.45 | 110.70 | 623,845 | -0.08(-0.07%) |
Dec 18, 2017 | 112.21 | 112.28 | 110.39 | 110.78 | 751,620 | -1.09(-0.97%) |
Dec 15, 2017 | 110.04 | 112.05 | 109.98 | 111.87 | 883,273 | +2.10(+1.91%) |
Dec 14, 2017 | 112.32 | 112.89 | 109.64 | 109.77 | 739,693 | -2.65(-2.36%) |
Dec 13, 2017 | 111.80 | 114.09 | 111.80 | 112.42 | 1,017,876 | +0.97(+0.87%) |
Dec 12, 2017 | 111.45 | 111.71 | 110.32 | 111.45 | 454,001 | +0.27(+0.24%) |
Dec 11, 2017 | 112.06 | 112.10 | 110.51 | 111.18 | 378,206 | -0.80(-0.71%) |
Dec 08, 2017 | 112.01 | 112.72 | 111.80 | 111.98 | 491,643 | +0.02(+0.02%) |
Dec 07, 2017 | 112.52 | 111.03 | 111.96 | 515,504 | +0.92(+0.83%) | |
Dec 06, 2017 | 109.12 | 111.33 | 109.12 | 111.04 | 775,594 | +1.78(+1.63%) |
Dec 05, 2017 | 109.86 | 110.65 | 109.09 | 109.26 | 611,010 | -0.30(-0.27%) |
Dec 04, 2017 | 112.63 | 113.00 | 109.54 | 109.56 | 946,833 | -2.85(-2.54%) |
Dec 01, 2017 | 112.13 | 113.19 | 110.82 | 112.41 | 757,468 | +0.66(+0.59%) |
Nov 30, 2017 | 111.23 | 112.45 | 110.89 | 111.75 | 1,615,149 | +0.53(+0.48%) |
Nov 29, 2017 | 109.87 | 111.31 | 109.42 | 111.22 | 610,885 | +1.69(+1.54%) |
Nov 28, 2017 | 109.56 | 109.72 | 108.47 | 109.53 | 658,510 | +0.07(+0.06%) |
Nov 27, 2017 | 109.08 | 110.03 | 108.66 | 109.46 | 482,373 | +0.59(+0.54%) |
Nov 24, 2017 | 108.91 | 109.21 | 108.18 | 108.87 | 211,351 | +0.08(+0.07%) |
Nov 22, 2017 | 108.29 | 108.96 | 107.63 | 108.79 | 589,002 | +0.39(+0.36%) |
Nov 21, 2017 | 109.42 | 109.76 | 108.16 | 108.40 | 818,211 | -0.84(-0.77%) |
Nov 20, 2017 | 109.45 | 110.23 | 108.73 | 109.24 | 585,812 | +0.21(+0.19%) |
Nov 17, 2017 | 108.90 | 109.58 | 108.25 | 109.03 | 611,398 | -0.19(-0.17%) |
Nov 16, 2017 | 108.24 | 109.31 | 107.38 | 109.22 | 647,269 | +1.33(+1.23%) |
Nov 15, 2017 | 108.87 | 109.18 | 107.50 | 107.89 | 714,445 | -1.45(-1.33%) |
Nov 14, 2017 | 108.07 | 109.71 | 107.69 | 109.34 | 885,690 | +1.10(+1.02%) |
Nov 13, 2017 | 107.00 | 108.34 | 106.39 | 108.24 | 639,734 | +0.69(+0.64%) |
Nov 10, 2017 | 107.23 | 108.13 | 106.83 | 107.55 | 682,579 | -0.14(-0.13%) |
Nov 09, 2017 | 106.62 | 108.14 | 105.91 | 107.69 | 718,967 | +0.09(+0.08%) |
Nov 08, 2017 | 106.58 | 107.66 | 106.05 | 107.60 | 936,148 | +1.13(+1.06%) |
Nov 07, 2017 | 106.49 | 106.62 | 105.60 | 106.47 | 1,058,926 | +0.29(+0.27%) |
Nov 06, 2017 | 105.47 | 106.36 | 105.10 | 106.18 | 875,731 | +0.09(+0.08%) |
Nov 03, 2017 | 104.24 | 106.43 | 104.24 | 106.09 | 749,190 | +1.42(+1.36%) |
Nov 02, 2017 | 104.11 | 105.40 | 104.11 | 104.67 | 618,289 | +0.45(+0.43%) |
Nov 01, 2017 | 104.77 | 105.06 | 103.98 | 104.22 | 698,367 | +0.03(+0.03%) |
Oct 31, 2017 | 103.68 | 104.94 | 102.93 | 104.19 | 706,633 | +0.67(+0.65%) |
Oct 30, 2017 | 105.54 | 106.13 | 103.37 | 103.52 | 877,834 | -2.83(-2.66%) |
Oct 27, 2017 | 104.23 | 106.40 | 104.18 | 106.35 | 863,070 | +1.94(+1.86%) |
Oct 26, 2017 | 99.50 | 104.84 | 99.00 | 104.41 | 2,313,810 | -3.49(-3.23%) |
Oct 25, 2017 | 106.91 | 108.65 | 106.55 | 107.90 | 1,094,383 | +0.54(+0.50%) |
Oct 24, 2017 | 107.44 | 107.96 | 106.78 | 107.36 | 629,565 | -0.01(-0.01%) |
Oct 23, 2017 | 107.06 | 108.78 | 106.59 | 107.37 | 694,281 | +0.68(+0.64%) |
Oct 20, 2017 | 106.00 | 107.74 | 105.65 | 106.69 | 839,589 | +1.09(+1.03%) |
Oct 19, 2017 | 104.41 | 105.78 | 103.66 | 105.60 | 544,093 | +1.20(+1.15%) |
Oct 18, 2017 | 104.46 | 105.36 | 104.36 | 104.40 | 582,358 | +0.20(+0.19%) |
Oct 17, 2017 | 102.77 | 104.25 | 102.35 | 104.20 | 461,432 | +1.37(+1.33%) |
Oct 16, 2017 | 102.81 | 103.57 | 102.33 | 102.83 | 1,095,526 | +0.13(+0.13%) |
Oct 13, 2017 | 102.25 | 102.89 | 101.89 | 102.70 | 460,675 | +0.43(+0.42%) |
Oct 12, 2017 | 100.94 | 102.41 | 100.58 | 102.27 | 600,423 | +1.36(+1.35%) |
Oct 11, 2017 | 100.34 | 101.58 | 100.10 | 100.91 | 666,139 | +0.51(+0.51%) |
Oct 10, 2017 | 100.30 | 100.89 | 100.21 | 100.40 | 675,907 | +0.03(+0.03%) |
Oct 09, 2017 | 102.26 | 102.26 | 100.27 | 100.37 | 648,129 | -2.02(-1.97%) |
Oct 06, 2017 | 102.41 | 102.82 | 102.00 | 102.39 | 764,111 | -0.10(-0.10%) |
Oct 05, 2017 | 101.84 | 102.49 | 100.95 | 102.49 | 871,735 | +0.53(+0.52%) |
Oct 04, 2017 | 100.14 | 102.01 | 100.14 | 101.96 | 1,312,573 | +1.83(+1.83%) |
Oct 03, 2017 | 100.09 | 100.57 | 99.25 | 100.13 | 875,862 | +0.03(+0.03%) |
Oct 02, 2017 | 100.21 | 101.33 | 99.72 | 100.10 | 955,245 | +0.04(+0.04%) |
Sep 29, 2017 | 99.77 | 100.13 | 98.35 | 100.06 | 1,068,521 | +0.33(+0.33%) |
Sep 28, 2017 | 101.61 | 101.63 | 99.43 | 99.73 | 1,062,716 | -1.87(-1.84%) |
Sep 27, 2017 | 103.69 | 103.85 | 100.59 | 101.60 | 1,235,472 | -1.88(-1.82%) |
Sep 26, 2017 | 104.39 | 104.98 | 103.42 | 103.48 | 463,726 | -0.51(-0.49%) |
Sep 25, 2017 | 104.99 | 105.30 | 103.21 | 103.99 | 599,688 | -1.20(-1.14%) |
Sep 22, 2017 | 104.68 | 105.27 | 104.34 | 105.19 | 543,840 | +0.56(+0.54%) |
Sep 21, 2017 | 107.00 | 107.49 | 104.43 | 104.63 | 668,291 | -2.35(-2.20%) |
Sep 20, 2017 | 106.27 | 107.35 | 106.24 | 106.98 | 565,195 | +0.80(+0.75%) |
Sep 19, 2017 | 106.98 | 107.41 | 106.11 | 106.18 | 761,791 | -0.66(-0.62%) |
Sep 18, 2017 | 106.45 | 107.11 | 106.45 | 106.84 | 443,706 | +0.51(+0.48%) |
Sep 15, 2017 | 107.60 | 107.60 | 106.21 | 106.33 | 989,902 | -1.54(-1.43%) |
Sep 14, 2017 | 107.58 | 107.87 | 106.89 | 107.87 | 958,339 | +0.19(+0.18%) |
Sep 13, 2017 | 107.56 | 107.80 | 106.91 | 107.68 | 457,193 | -0.12(-0.11%) |
Sep 12, 2017 | 107.26 | 107.80 | 106.69 | 107.80 | 477,112 | +0.61(+0.57%) |
Sep 11, 2017 | 107.00 | 107.34 | 106.37 | 107.19 | 608,627 | +0.77(+0.72%) |
Sep 08, 2017 | 105.08 | 106.69 | 104.73 | 106.42 | 584,250 | +1.12(+1.06%) |
Sep 07, 2017 | 106.23 | 106.28 | 104.89 | 105.30 | 847,547 | -1.43(-1.34%) |
Sep 06, 2017 | 106.18 | 107.19 | 105.78 | 106.73 | 532,438 | +0.65(+0.61%) |
Sep 05, 2017 | 105.29 | 106.44 | 104.93 | 106.08 | 848,032 | +0.77(+0.73%) |
Sep 01, 2017 | 106.25 | 106.25 | 104.75 | 105.31 | 603,323 | -0.94(-0.88%) |
Aug 31, 2017 | 104.08 | 106.34 | 103.81 | 106.25 | 990,902 | +2.39(+2.30%) |
Aug 30, 2017 | 103.08 | 103.92 | 102.74 | 103.86 | 549,909 | +0.97(+0.94%) |
Aug 29, 2017 | 102.39 | 103.04 | 101.94 | 102.89 | 473,281 | +0.00(+0.00%) |
Aug 28, 2017 | 102.21 | 103.38 | 102.21 | 102.89 | 556,184 | +0.90(+0.88%) |
Aug 25, 2017 | 101.49 | 102.62 | 101.49 | 101.99 | 389,192 | +0.72(+0.71%) |
Aug 24, 2017 | 101.08 | 101.81 | 101.02 | 101.27 | 497,604 | +0.36(+0.36%) |
Aug 23, 2017 | 102.31 | 102.31 | 100.68 | 100.91 | 767,447 | -1.66(-1.62%) |
Aug 22, 2017 | 101.23 | 102.86 | 100.84 | 102.57 | 737,244 | +1.35(+1.33%) |
Aug 21, 2017 | 100.48 | 101.36 | 100.06 | 101.22 | 943,587 | +0.72(+0.72%) |
Aug 18, 2017 | 99.00 | 100.73 | 98.96 | 100.50 | 1,053,948 | +1.24(+1.25%) |
Aug 17, 2017 | 99.63 | 100.90 | 99.17 | 99.26 | 735,912 | -0.45(-0.45%) |
Aug 16, 2017 | 99.26 | 100.19 | 98.93 | 99.71 | 742,650 | +0.49(+0.49%) |
Aug 15, 2017 | 98.70 | 99.72 | 98.32 | 99.22 | 588,047 | +0.82(+0.83%) |
Aug 14, 2017 | 98.36 | 98.51 | 97.53 | 98.40 | 680,580 | +0.66(+0.68%) |
Aug 11, 2017 | 96.51 | 98.36 | 96.39 | 97.74 | 812,205 | +1.09(+1.13%) |
Aug 10, 2017 | 95.86 | 97.03 | 95.86 | 96.65 | 1,040,968 | +0.45(+0.47%) |
Aug 09, 2017 | 95.70 | 96.34 | 95.23 | 96.20 | 588,926 | +0.32(+0.33%) |
Aug 08, 2017 | 96.41 | 96.86 | 95.74 | 95.88 | 597,426 | -0.60(-0.62%) |
Aug 07, 2017 | 96.50 | 96.68 | 96.19 | 96.48 | 722,808 | -0.13(-0.13%) |
Aug 04, 2017 | 97.43 | 97.62 | 96.43 | 96.61 | 920,790 | -0.53(-0.55%) |
Aug 03, 2017 | 97.91 | 98.15 | 97.10 | 97.14 | 675,985 | -1.07(-1.09%) |
Aug 02, 2017 | 98.09 | 98.29 | 97.31 | 98.21 | 780,528 | +0.31(+0.32%) |
Aug 01, 2017 | 97.35 | 98.90 | 96.73 | 97.90 | 805,482 | +0.78(+0.80%) |
Jul 31, 2017 | 97.53 | 97.97 | 96.17 | 97.12 | 856,658 | -0.38(-0.39%) |
Jul 28, 2017 | 100.07 | 100.08 | 97.12 | 97.50 | 1,182,133 | -2.69(-2.68%) |
Jul 27, 2017 | 102.00 | 102.00 | 98.05 | 100.19 | 1,630,448 | -2.40(-2.34%) |
Jul 26, 2017 | 103.77 | 104.02 | 102.38 | 102.59 | 815,570 | -1.18(-1.14%) |
Jul 25, 2017 | 104.57 | 104.79 | 103.65 | 103.77 | 465,006 | -0.69(-0.66%) |
Jul 24, 2017 | 103.89 | 104.58 | 103.80 | 104.46 | 330,955 | +0.58(+0.56%) |
Jul 21, 2017 | 104.28 | 104.79 | 103.60 | 103.88 | 473,980 | -0.47(-0.45%) |
Jul 20, 2017 | 105.42 | 104.24 | 104.35 | 500,490 | -1.07(-1.01%) | |
Jul 19, 2017 | 105.51 | 105.75 | 105.07 | 105.42 | 464,466 | +0.02(+0.02%) |
Jul 18, 2017 | 106.00 | 106.00 | 105.09 | 105.40 | 559,199 | -0.61(-0.58%) |
Jul 17, 2017 | 106.11 | 106.11 | 105.41 | 106.01 | 466,948 | -0.19(-0.18%) |
Jul 14, 2017 | 104.84 | 107.08 | 104.61 | 106.20 | 996,870 | +1.46(+1.39%) |
Jul 13, 2017 | 105.00 | 105.13 | 103.62 | 104.74 | 546,438 | -0.10(-0.10%) |
Jul 12, 2017 | 104.10 | 105.13 | 104.09 | 104.84 | 624,972 | +1.10(+1.06%) |
Jul 11, 2017 | 103.05 | 103.89 | 102.66 | 103.74 | 781,747 | +0.68(+0.66%) |
Jul 10, 2017 | 103.46 | 103.85 | 102.70 | 103.06 | 860,995 | -0.58(-0.56%) |
Jul 07, 2017 | 103.35 | 104.22 | 102.86 | 103.64 | 447,865 | +0.51(+0.49%) |
Jul 06, 2017 | 103.16 | 103.19 | 102.42 | 103.13 | 1,291,845 | -0.59(-0.57%) |
Jul 05, 2017 | 103.12 | 103.94 | 102.33 | 103.72 | 1,692,307 | +0.82(+0.80%) |
Jul 03, 2017 | 103.65 | 103.90 | 102.49 | 102.90 | 539,896 | -0.29(-0.28%) |
Jun 30, 2017 | 102.91 | 103.91 | 102.83 | 103.19 | 1,017,496 | +0.51(+0.50%) |
Jun 29, 2017 | 102.35 | 103.23 | 102.03 | 102.68 | 1,819,279 | +0.43(+0.42%) |
Jun 28, 2017 | 103.24 | 103.45 | 102.09 | 102.25 | 2,194,278 | -0.40(-0.39%) |
Jun 27, 2017 | 104.28 | 104.35 | 102.62 | 102.65 | 961,570 | -1.53(-1.47%) |
Jun 26, 2017 | 105.04 | 105.30 | 104.10 | 104.18 | 467,035 | -0.85(-0.81%) |
Jun 23, 2017 | 104.70 | 105.22 | 104.10 | 105.03 | 1,010,428 | +0.45(+0.43%) |
Jun 22, 2017 | 104.75 | 104.97 | 104.31 | 104.58 | 451,189 | +0.23(+0.22%) |
Jun 21, 2017 | 104.13 | 104.61 | 103.47 | 104.35 | 604,465 | +0.28(+0.27%) |
Jun 20, 2017 | 104.38 | 105.30 | 104.03 | 104.07 | 867,293 | -0.54(-0.52%) |
Jun 19, 2017 | 103.35 | 104.81 | 103.00 | 104.61 | 696,605 | +1.65(+1.60%) |
Jun 16, 2017 | 102.81 | 103.06 | 102.29 | 102.96 | 1,178,735 | +0.29(+0.28%) |
Jun 15, 2017 | 101.65 | 102.68 | 101.30 | 102.67 | 456,820 | +0.19(+0.19%) |
Jun 14, 2017 | 102.00 | 103.05 | 101.91 | 102.48 | 622,962 | +0.47(+0.46%) |
Jun 13, 2017 | 102.35 | 102.52 | 101.30 | 102.01 | 682,665 | -0.04(-0.04%) |
Jun 12, 2017 | 102.06 | 102.62 | 100.37 | 102.05 | 958,056 | -0.22(-0.22%) |
Jun 09, 2017 | 103.10 | 103.79 | 101.76 | 102.27 | 652,796 | -0.95(-0.92%) |
Jun 08, 2017 | 103.56 | 102.83 | 103.22 | 776,359 | +0.06(+0.06%) | |
Jun 07, 2017 | 102.50 | 103.17 | 101.91 | 103.16 | 838,317 | +1.25(+1.23%) |
Jun 06, 2017 | 101.76 | 102.03 | 101.38 | 101.91 | 898,777 | +0.05(+0.05%) |
Jun 05, 2017 | 101.50 | 101.91 | 100.36 | 101.86 | 627,662 | +0.33(+0.33%) |
Jun 02, 2017 | 100.69 | 101.89 | 100.66 | 101.53 | 668,671 | +0.91(+0.90%) |
Jun 01, 2017 | 99.37 | 100.74 | 98.52 | 100.62 | 1,160,941 | +1.60(+1.62%) |
May 31, 2017 | 99.00 | 99.79 | 98.78 | 99.02 | 1,818,868 | +0.24(+0.24%) |
May 30, 2017 | 97.80 | 98.85 | 97.37 | 98.78 | 742,509 | +0.91(+0.93%) |
May 26, 2017 | 97.70 | 97.96 | 97.70 | 97.87 | 744,985 | +0.15(+0.15%) |
May 25, 2017 | 96.93 | 97.86 | 96.70 | 97.72 | 547,832 | +0.97(+1.00%) |
May 24, 2017 | 96.24 | 96.85 | 95.81 | 96.75 | 471,004 | +0.80(+0.83%) |
May 23, 2017 | 95.75 | 96.10 | 95.58 | 95.95 | 452,186 | +0.30(+0.31%) |
May 22, 2017 | 94.90 | 95.74 | 94.81 | 95.65 | 557,439 | +0.60(+0.63%) |
May 19, 2017 | 94.61 | 95.08 | 94.31 | 95.05 | 609,720 | +0.45(+0.48%) |
May 18, 2017 | 95.11 | 95.25 | 93.60 | 94.60 | 852,616 | -0.51(-0.54%) |
May 17, 2017 | 95.95 | 95.40 | 94.45 | 95.11 | 734,563 | -0.84(-0.88%) |
May 16, 2017 | 96.75 | 96.78 | 95.60 | 95.95 | 750,663 | -0.77(-0.80%) |
May 15, 2017 | 96.36 | 96.73 | 96.11 | 96.72 | 680,970 | +0.43(+0.45%) |
May 12, 2017 | 96.06 | 96.64 | 95.79 | 96.29 | 822,523 | -0.12(-0.12%) |
May 11, 2017 | 96.39 | 96.58 | 95.57 | 96.41 | 767,636 | -0.17(-0.18%) |
May 10, 2017 | 96.05 | 96.82 | 96.01 | 96.58 | 732,774 | +0.57(+0.59%) |
May 09, 2017 | 95.55 | 96.64 | 95.32 | 96.01 | 1,302,824 | +0.46(+0.48%) |
May 08, 2017 | 96.45 | 96.94 | 95.47 | 95.55 | 2,121,580 | +3.42(+3.71%) |
May 05, 2017 | 91.80 | 92.22 | 91.17 | 92.13 | 522,455 | +0.55(+0.60%) |
May 04, 2017 | 91.81 | 91.84 | 90.46 | 91.58 | 1,171,156 | -0.18(-0.20%) |
May 03, 2017 | 91.10 | 91.83 | 90.69 | 91.76 | 987,594 | +0.57(+0.63%) |
May 02, 2017 | 91.00 | 91.42 | 90.77 | 91.19 | 923,923 | +0.36(+0.40%) |