Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 119.79 | 120.06 | 118.54 | 119.64 | 2,982,615 | +0.62(+0.52%) |
Jul 30, 2018 | 121.20 | 121.73 | 118.24 | 119.02 | 2,590,013 | -2.77(-2.27%) |
Jul 27, 2018 | 123.59 | 123.78 | 121.28 | 121.79 | 1,629,877 | -1.62(-1.31%) |
Jul 26, 2018 | 123.91 | 124.43 | 123.20 | 123.41 | 1,570,916 | +0.08(+0.06%) |
Jul 25, 2018 | 121.86 | 123.49 | 121.53 | 123.33 | 1,677,908 | +1.81(+1.49%) |
Jul 24, 2018 | 122.47 | 122.74 | 120.91 | 121.52 | 1,904,027 | -0.52(-0.43%) |
Jul 23, 2018 | 121.42 | 122.09 | 121.27 | 122.05 | 1,683,514 | +0.33(+0.27%) |
Jul 20, 2018 | 119.56 | 122.52 | 119.42 | 121.72 | 1,973,986 | +0.24(+0.20%) |
Jul 19, 2018 | 119.53 | 121.94 | 119.53 | 121.48 | 1,711,069 | -0.39(-0.32%) |
Jul 18, 2018 | 121.74 | 122.19 | 121.31 | 121.87 | 2,526,532 | +0.12(+0.10%) |
Jul 17, 2018 | 121.18 | 121.97 | 120.94 | 121.75 | 1,897,569 | +0.21(+0.17%) |
Jul 16, 2018 | 121.89 | 122.14 | 121.36 | 121.53 | 1,152,191 | -0.19(-0.16%) |
Jul 13, 2018 | 122.32 | 121.29 | 121.73 | 1,321,428 | -0.14(-0.12%) | |
Jul 12, 2018 | 121.97 | 120.56 | 121.87 | 1,536,516 | +1.89(+1.57%) | |
Jul 11, 2018 | 119.45 | 120.54 | 119.02 | 119.98 | 2,474,388 | -0.53(-0.44%) |
Jul 10, 2018 | 119.55 | 120.84 | 119.33 | 120.51 | 2,972,975 | +1.29(+1.08%) |
Jul 09, 2018 | 119.05 | 119.30 | 118.07 | 119.23 | 3,102,537 | +0.27(+0.22%) |
Jul 06, 2018 | 118.79 | 119.23 | 118.55 | 118.96 | 4,395,574 | +0.45(+0.38%) |
Jul 05, 2018 | 118.47 | 118.02 | 118.51 | 2,926,045 | +0.04(+0.04%) | |
Jul 03, 2018 | 118.47 | 118.47 | 118.47 | 0 | -1.06(-0.89%) | |
Jul 02, 2018 | 117.58 | 119.58 | 117.57 | 119.53 | 2,514,605 | +0.64(+0.54%) |
Jun 29, 2018 | 118.87 | 119.90 | 118.78 | 118.89 | 2,655,635 | -0.10(-0.08%) |
Jun 28, 2018 | 118.26 | 119.88 | 118.26 | 118.99 | 3,277,519 | +1.05(+0.89%) |
Jun 27, 2018 | 120.25 | 120.89 | 117.82 | 117.94 | 2,219,806 | -1.79(-1.50%) |
Jun 26, 2018 | 121.05 | 121.52 | 119.51 | 119.73 | 2,815,241 | -1.36(-1.13%) |
Jun 25, 2018 | 122.88 | 123.48 | 120.01 | 121.10 | 2,448,472 | -2.18(-1.77%) |
Jun 22, 2018 | 122.80 | 124.04 | 122.51 | 123.28 | 1,958,231 | +0.78(+0.64%) |
Jun 21, 2018 | 122.13 | 122.76 | 121.02 | 122.50 | 2,738,972 | +0.37(+0.30%) |
Jun 20, 2018 | 123.41 | 122.05 | 122.13 | 2,152,609 | -0.72(-0.58%) | |
Jun 19, 2018 | 122.42 | 123.07 | 121.82 | 122.84 | 2,315,457 | -0.34(-0.28%) |
Jun 18, 2018 | 122.79 | 123.57 | 122.14 | 123.19 | 2,292,474 | -0.51(-0.42%) |
Jun 15, 2018 | 124.06 | 123.93 | 123.70 | 3,945,542 | -0.22(-0.18%) | |
Jun 14, 2018 | 124.93 | 125.43 | 123.77 | 123.93 | 2,052,387 | -0.46(-0.37%) |
Jun 13, 2018 | 123.55 | 124.89 | 122.83 | 124.39 | 3,320,777 | +0.92(+0.75%) |
Jun 12, 2018 | 121.68 | 123.60 | 118.33 | 123.47 | 5,284,261 | +4.63(+3.89%) |
Jun 11, 2018 | 119.56 | 119.70 | 118.75 | 118.84 | 1,824,168 | -1.13(-0.94%) |
Jun 08, 2018 | 119.01 | 120.04 | 118.79 | 119.96 | 1,393,631 | +0.68(+0.57%) |
Jun 07, 2018 | 119.94 | 120.26 | 118.47 | 119.28 | 2,728,181 | -0.73(-0.61%) |
Jun 06, 2018 | 120.21 | 120.02 | 3,573,780 | +1.79(+1.51%) | ||
Jun 05, 2018 | 118.39 | 119.20 | 118.08 | 118.23 | 2,721,222 | -0.16(-0.13%) |
Jun 04, 2018 | 117.47 | 118.96 | 117.33 | 118.39 | 3,262,181 | +1.34(+1.15%) |
Jun 01, 2018 | 115.19 | 117.10 | 115.19 | 117.05 | 2,479,892 | +2.39(+2.08%) |
May 31, 2018 | 115.45 | 115.88 | 114.42 | 114.66 | 3,763,415 | -0.54(-0.47%) |
May 30, 2018 | 115.14 | 116.45 | 114.87 | 115.19 | 2,161,407 | +0.62(+0.54%) |
May 29, 2018 | 114.37 | 114.95 | 113.47 | 114.58 | 1,911,391 | -0.64(-0.55%) |
May 25, 2018 | 115.21 | 115.21 | 115.21 | 0 | +0.33(+0.29%) | |
May 24, 2018 | 114.00 | 115.03 | 113.26 | 114.88 | 1,435,374 | +0.80(+0.70%) |
May 23, 2018 | 112.34 | 114.12 | 112.12 | 114.07 | 1,854,450 | +0.86(+0.76%) |
May 22, 2018 | 113.76 | 114.18 | 112.84 | 113.21 | 1,942,981 | -0.41(-0.36%) |
May 21, 2018 | 113.94 | 114.37 | 113.39 | 113.61 | 1,601,911 | -0.06(-0.05%) |
May 18, 2018 | 113.10 | 113.98 | 112.87 | 113.68 | 2,108,312 | +0.81(+0.72%) |
May 17, 2018 | 112.79 | 113.81 | 111.99 | 112.87 | 1,826,109 | -0.03(-0.02%) |
May 16, 2018 | 112.16 | 113.38 | 111.95 | 112.89 | 1,823,210 | +0.84(+0.75%) |
May 15, 2018 | 111.08 | 114.20 | 110.48 | 112.05 | 2,737,302 | +0.34(+0.31%) |
May 14, 2018 | 112.49 | 112.63 | 111.31 | 111.71 | 2,136,510 | -0.58(-0.52%) |
May 11, 2018 | 112.50 | 112.80 | 111.65 | 112.29 | 1,789,549 | -0.04(-0.04%) |
May 10, 2018 | 112.42 | 112.61 | 111.80 | 112.34 | 2,706,160 | +0.31(+0.27%) |
May 09, 2018 | 111.19 | 112.80 | 111.00 | 112.03 | 3,455,523 | +1.12(+1.01%) |
May 08, 2018 | 110.76 | 111.14 | 110.10 | 110.91 | 3,137,430 | +0.18(+0.16%) |
May 07, 2018 | 110.54 | 110.99 | 110.12 | 110.73 | 3,036,013 | +0.18(+0.17%) |
May 04, 2018 | 108.02 | 111.05 | 107.61 | 110.55 | 3,401,454 | +1.99(+1.84%) |
May 03, 2018 | 107.29 | 108.98 | 106.33 | 108.55 | 4,956,077 | +0.92(+0.85%) |
May 02, 2018 | 108.47 | 109.34 | 106.07 | 107.64 | 6,148,586 | +2.88(+2.74%) |
May 01, 2018 | 99.34 | 105.06 | 99.28 | 104.76 | 2,865,625 | +0.63(+0.61%) |
Apr 30, 2018 | 105.82 | 105.94 | 104.11 | 104.13 | 3,206,938 | -1.59(-1.50%) |
Apr 27, 2018 | 104.44 | 105.90 | 104.28 | 105.71 | 2,358,357 | +1.05(+1.00%) |
Apr 26, 2018 | 103.16 | 104.68 | 102.73 | 104.66 | 1,812,261 | +1.75(+1.70%) |
Apr 25, 2018 | 102.61 | 103.02 | 101.67 | 102.91 | 1,878,022 | +0.33(+0.33%) |
Apr 24, 2018 | 104.10 | 104.67 | 101.80 | 102.58 | 1,607,569 | -0.69(-0.67%) |
Apr 23, 2018 | 103.40 | 103.84 | 103.13 | 103.26 | 1,955,881 | +0.23(+0.22%) |
Apr 20, 2018 | 103.61 | 104.15 | 102.27 | 103.03 | 2,510,582 | -0.80(-0.77%) |
Apr 19, 2018 | 104.39 | 104.96 | 103.31 | 103.84 | 2,217,423 | -0.76(-0.72%) |
Apr 18, 2018 | 104.07 | 105.46 | 103.70 | 104.59 | 2,277,227 | +0.63(+0.61%) |
Apr 17, 2018 | 104.36 | 104.94 | 103.47 | 103.96 | 3,995,763 | +0.86(+0.84%) |
Apr 16, 2018 | 102.68 | 103.62 | 102.12 | 103.09 | 2,750,335 | +1.45(+1.42%) |
Apr 13, 2018 | 102.25 | 102.47 | 100.95 | 101.65 | 1,775,391 | +0.01(+0.01%) |
Apr 12, 2018 | 102.33 | 102.92 | 101.57 | 101.64 | 1,921,392 | -0.28(-0.28%) |
Apr 11, 2018 | 101.09 | 102.24 | 100.84 | 101.92 | 1,537,929 | -0.29(-0.28%) |
Apr 10, 2018 | 102.27 | 102.99 | 101.62 | 102.21 | 3,098,363 | +1.30(+1.28%) |
Apr 09, 2018 | 100.96 | 102.52 | 100.50 | 100.92 | 2,286,572 | +0.65(+0.65%) |
Apr 06, 2018 | 102.65 | 103.07 | 99.96 | 100.26 | 2,646,860 | -3.36(-3.24%) |
Apr 05, 2018 | 103.75 | 104.67 | 103.10 | 103.62 | 3,185,356 | +0.70(+0.68%) |
Apr 04, 2018 | 99.61 | 103.21 | 99.28 | 102.93 | 9,586,227 | +2.36(+2.35%) |
Apr 03, 2018 | 100.51 | 100.98 | 99.36 | 100.56 | 2,885,569 | +0.65(+0.65%) |
Apr 02, 2018 | 101.63 | 102.05 | 98.57 | 99.91 | 3,913,115 | -0.16(-0.16%) |
Mar 29, 2018 | 100.07 | 100.07 | 100.07 | 0 | +1.52(+1.54%) | |
Mar 28, 2018 | 99.33 | 99.82 | 98.14 | 98.55 | 2,918,698 | -0.44(-0.45%) |
Mar 27, 2018 | 100.89 | 101.62 | 98.46 | 98.99 | 8,445,546 | -1.59(-1.58%) |
Mar 26, 2018 | 97.84 | 100.85 | 97.84 | 100.58 | 9,632,682 | +4.29(+4.45%) |
Mar 23, 2018 | 100.05 | 100.91 | 96.24 | 96.30 | 3,920,540 | -3.47(-3.48%) |
Mar 22, 2018 | 101.51 | 102.01 | 99.71 | 99.77 | 2,466,852 | -2.84(-2.77%) |
Mar 21, 2018 | 101.90 | 103.37 | 101.59 | 102.61 | 4,573,229 | +0.71(+0.69%) |
Mar 20, 2018 | 101.40 | 102.33 | 101.13 | 101.90 | 2,222,575 | +0.95(+0.94%) |
Mar 19, 2018 | 102.38 | 103.09 | 100.13 | 100.95 | 2,418,970 | -2.36(-2.29%) |
Mar 16, 2018 | 103.22 | 103.92 | 102.88 | 103.31 | 3,160,700 | +0.60(+0.58%) |
Mar 15, 2018 | 101.16 | 104.13 | 101.16 | 102.72 | 2,750,189 | +0.33(+0.33%) |
Mar 14, 2018 | 103.71 | 104.03 | 101.83 | 102.38 | 2,137,665 | -1.14(-1.10%) |
Mar 13, 2018 | 104.36 | 104.68 | 103.20 | 103.52 | 1,786,068 | -0.12(-0.12%) |
Mar 12, 2018 | 104.76 | 105.09 | 103.55 | 103.64 | 2,184,393 | -1.15(-1.09%) |
Mar 09, 2018 | 103.79 | 104.82 | 103.37 | 104.79 | 2,068,473 | +1.65(+1.60%) |
Mar 08, 2018 | 101.43 | 103.18 | 101.15 | 103.14 | 1,804,159 | +2.12(+2.10%) |
Mar 07, 2018 | 101.21 | 99.72 | 101.01 | 1,599,906 | -0.20(-0.20%) | |
Mar 06, 2018 | 101.39 | 101.73 | 100.18 | 101.22 | 1,508,018 | -0.22(-0.22%) |
Mar 05, 2018 | 98.88 | 101.82 | 98.85 | 101.44 | 2,245,021 | +1.81(+1.81%) |
Mar 02, 2018 | 99.23 | 99.91 | 98.39 | 99.63 | 1,952,785 | -0.17(-0.17%) |
Mar 01, 2018 | 101.14 | 101.68 | 98.91 | 99.79 | 1,991,432 | -1.34(-1.33%) |
Feb 28, 2018 | 102.64 | 102.92 | 101.12 | 101.14 | 1,801,709 | -1.01(-0.99%) |
Feb 27, 2018 | 103.44 | 104.52 | 102.14 | 102.14 | 1,340,860 | -1.25(-1.21%) |
Feb 26, 2018 | 103.37 | 104.28 | 103.14 | 103.40 | 1,504,490 | +0.22(+0.21%) |
Feb 23, 2018 | 101.97 | 103.32 | 101.36 | 103.18 | 1,776,919 | +1.95(+1.92%) |
Feb 22, 2018 | 100.92 | 101.23 | 1,378,676 | -0.59(-0.58%) | ||
Feb 21, 2018 | 101.24 | 103.63 | 101.24 | 101.82 | 2,072,276 | +0.61(+0.60%) |
Feb 20, 2018 | 101.46 | 102.14 | 100.86 | 101.22 | 1,288,382 | -0.68(-0.66%) |
Feb 16, 2018 | 101.89 | 101.89 | 101.89 | 0 | +0.59(+0.58%) | |
Feb 15, 2018 | 99.53 | 101.41 | 98.88 | 101.30 | 2,039,862 | +2.46(+2.48%) |
Feb 14, 2018 | 97.58 | 98.99 | 96.34 | 98.85 | 1,847,005 | +0.78(+0.80%) |
Feb 13, 2018 | 97.33 | 98.34 | 96.76 | 98.07 | 1,470,294 | +0.15(+0.15%) |
Feb 12, 2018 | 98.20 | 99.33 | 97.38 | 97.92 | 2,325,142 | +0.19(+0.20%) |
Feb 09, 2018 | 95.92 | 98.57 | 94.37 | 97.72 | 4,009,146 | +2.79(+2.94%) |
Feb 08, 2018 | 99.59 | 94.86 | 94.94 | 3,255,181 | -4.66(-4.68%) | |
Feb 07, 2018 | 98.30 | 101.45 | 97.95 | 99.59 | 2,978,708 | +0.53(+0.54%) |
Feb 06, 2018 | 98.58 | 99.61 | 96.73 | 99.06 | 3,849,020 | -1.80(-1.78%) |
Feb 05, 2018 | 104.35 | 104.92 | 99.64 | 100.86 | 3,284,773 | -3.13(-3.01%) |
Feb 02, 2018 | 105.06 | 106.09 | 103.92 | 103.99 | 3,310,977 | -1.62(-1.54%) |
Feb 01, 2018 | 107.51 | 107.51 | 104.54 | 105.61 | 2,882,545 | -2.82(-2.60%) |
Jan 31, 2018 | 105.48 | 109.84 | 105.48 | 108.42 | 3,894,285 | +2.47(+2.33%) |
Jan 30, 2018 | 106.21 | 106.76 | 105.82 | 105.95 | 1,962,372 | +0.04(+0.04%) |
Jan 29, 2018 | 107.01 | 107.09 | 105.88 | 105.91 | 1,527,785 | -1.38(-1.28%) |
Jan 26, 2018 | 106.40 | 107.56 | 105.86 | 107.28 | 1,328,313 | +1.49(+1.41%) |
Jan 25, 2018 | 106.04 | 106.52 | 105.33 | 105.79 | 1,504,485 | -0.20(-0.19%) |
Jan 24, 2018 | 107.61 | 107.61 | 105.84 | 106.00 | 1,490,996 | -1.09(-1.02%) |
Jan 23, 2018 | 106.86 | 107.68 | 106.48 | 107.08 | 2,951,619 | -0.59(-0.55%) |
Jan 22, 2018 | 106.69 | 107.74 | 106.60 | 107.67 | 1,907,863 | +1.17(+1.09%) |
Jan 19, 2018 | 106.28 | 106.90 | 105.55 | 106.50 | 2,238,513 | +0.47(+0.45%) |
Jan 18, 2018 | 106.63 | 107.78 | 105.72 | 106.03 | 1,552,853 | -1.01(-0.94%) |
Jan 17, 2018 | 105.24 | 107.15 | 104.87 | 107.04 | 2,387,442 | +2.33(+2.23%) |
Jan 16, 2018 | 103.94 | 105.06 | 103.69 | 104.71 | 2,393,640 | +0.81(+0.78%) |
Jan 12, 2018 | 103.90 | 103.90 | 103.90 | 0 | +1.13(+1.10%) | |
Jan 11, 2018 | 103.28 | 103.29 | 101.98 | 102.77 | 1,319,910 | -0.41(-0.40%) |
Jan 10, 2018 | 103.73 | 103.84 | 102.65 | 103.18 | 2,322,718 | -0.97(-0.93%) |
Jan 09, 2018 | 103.26 | 104.39 | 103.05 | 104.15 | 2,642,368 | +0.72(+0.70%) |
Jan 08, 2018 | 103.81 | 104.00 | 102.95 | 103.43 | 3,059,421 | -0.32(-0.30%) |
Jan 05, 2018 | 103.97 | 104.16 | 102.84 | 103.75 | 1,654,639 | -0.06(-0.06%) |
Jan 04, 2018 | 103.16 | 104.28 | 103.02 | 103.81 | 1,410,411 | +0.98(+0.95%) |
Jan 03, 2018 | 101.89 | 103.22 | 101.38 | 102.83 | 1,734,833 | +1.10(+1.09%) |
Jan 02, 2018 | 101.76 | 102.13 | 101.08 | 101.72 | 2,797,021 | -1.05(-1.02%) |
Dec 29, 2017 | 102.78 | 102.78 | 102.78 | 0 | -0.11(-0.10%) | |
Dec 28, 2017 | 103.13 | 103.13 | 102.28 | 102.88 | 810,752 | +0.04(+0.04%) |
Dec 27, 2017 | 103.29 | 103.31 | 102.53 | 102.84 | 941,887 | -0.27(-0.26%) |
Dec 26, 2017 | 102.74 | 103.25 | 102.50 | 103.11 | 1,843,911 | +0.61(+0.59%) |
Dec 22, 2017 | 102.89 | 103.45 | 102.27 | 102.50 | 1,288,017 | -0.46(-0.44%) |
Dec 21, 2017 | 103.42 | 103.74 | 102.58 | 102.96 | 1,420,317 | -0.40(-0.39%) |
Dec 20, 2017 | 103.89 | 104.28 | 103.22 | 103.36 | 1,026,862 | -0.42(-0.41%) |
Dec 19, 2017 | 104.59 | 104.59 | 103.57 | 103.78 | 2,172,229 | -0.26(-0.25%) |
Dec 18, 2017 | 103.99 | 104.71 | 103.44 | 104.05 | 2,776,168 | +0.39(+0.38%) |
Dec 15, 2017 | 103.27 | 104.09 | 102.03 | 103.65 | 3,747,874 | +1.52(+1.49%) |
Dec 14, 2017 | 102.63 | 103.35 | 101.99 | 102.14 | 1,895,272 | -0.49(-0.48%) |
Dec 13, 2017 | 102.86 | 103.16 | 102.35 | 102.63 | 1,374,782 | -0.03(-0.03%) |
Dec 12, 2017 | 103.42 | 103.42 | 102.61 | 102.65 | 1,511,202 | -0.67(-0.65%) |
Dec 11, 2017 | 103.49 | 104.02 | 101.93 | 103.33 | 2,260,530 | +1.58(+1.55%) |
Dec 08, 2017 | 102.08 | 102.08 | 101.28 | 101.75 | 1,155,584 | +0.12(+0.12%) |
Dec 07, 2017 | 101.57 | 101.95 | 101.15 | 101.63 | 2,889,421 | +0.52(+0.51%) |
Dec 06, 2017 | 101.99 | 100.77 | 101.11 | 2,393,210 | +0.21(+0.21%) | |
Dec 05, 2017 | 102.31 | 102.31 | 100.55 | 100.90 | 2,631,733 | +0.76(+0.76%) |
Dec 04, 2017 | 100.64 | 100.64 | 99.76 | 100.14 | 3,340,695 | +0.92(+0.93%) |
Dec 01, 2017 | 99.39 | 100.62 | 98.29 | 99.22 | 3,007,534 | -0.62(-0.62%) |
Nov 30, 2017 | 98.55 | 100.11 | 98.48 | 99.84 | 8,367,137 | +0.99(+1.00%) |
Nov 29, 2017 | 96.94 | 99.86 | 96.66 | 98.85 | 4,495,197 | +1.84(+1.90%) |
Nov 28, 2017 | 96.12 | 97.20 | 96.07 | 97.01 | 2,550,763 | +0.94(+0.98%) |
Nov 27, 2017 | 96.30 | 96.50 | 95.80 | 96.07 | 1,681,624 | +0.10(+0.11%) |
Nov 24, 2017 | 96.03 | 96.33 | 95.52 | 95.96 | 995,773 | -0.17(-0.17%) |
Nov 22, 2017 | 96.30 | 96.58 | 95.76 | 96.13 | 2,416,334 | -0.31(-0.32%) |
Nov 21, 2017 | 96.94 | 97.12 | 96.22 | 96.44 | 1,977,937 | +0.03(+0.03%) |
Nov 20, 2017 | 96.98 | 97.15 | 96.30 | 96.41 | 1,608,270 | -0.46(-0.48%) |
Nov 17, 2017 | 96.80 | 97.01 | 96.18 | 96.87 | 2,257,956 | +0.03(+0.03%) |
Nov 16, 2017 | 96.82 | 97.24 | 96.36 | 96.84 | 2,144,335 | +0.32(+0.33%) |
Nov 15, 2017 | 97.87 | 97.89 | 96.28 | 96.52 | 1,782,954 | -1.24(-1.27%) |
Nov 14, 2017 | 97.09 | 97.89 | 96.77 | 97.76 | 2,283,777 | +0.48(+0.49%) |
Nov 13, 2017 | 96.80 | 97.74 | 96.43 | 97.28 | 4,261,227 | +0.38(+0.40%) |
Nov 10, 2017 | 97.44 | 97.80 | 96.78 | 96.90 | 2,416,612 | -0.77(-0.79%) |
Nov 09, 2017 | 97.73 | 98.69 | 96.62 | 97.66 | 1,736,884 | -0.54(-0.55%) |
Nov 08, 2017 | 98.50 | 98.93 | 98.14 | 98.21 | 1,677,075 | -0.14(-0.14%) |
Nov 07, 2017 | 96.23 | 98.48 | 95.46 | 98.35 | 5,051,905 | +1.24(+1.28%) |
Nov 06, 2017 | 97.45 | 97.86 | 96.18 | 97.11 | 3,342,595 | -0.79(-0.81%) |
Nov 03, 2017 | 99.93 | 100.05 | 97.55 | 97.90 | 3,332,312 | -1.83(-1.84%) |
Nov 02, 2017 | 100.31 | 100.73 | 97.80 | 99.73 | 4,131,768 | -0.92(-0.92%) |
Nov 01, 2017 | 101.53 | 101.85 | 100.04 | 100.66 | 3,154,628 | -0.75(-0.74%) |
Oct 31, 2017 | 101.95 | 102.17 | 101.19 | 101.41 | 2,089,692 | -0.63(-0.62%) |
Oct 30, 2017 | 103.00 | 103.07 | 101.66 | 102.03 | 1,584,108 | -1.11(-1.07%) |
Oct 27, 2017 | 101.97 | 103.33 | 101.42 | 103.14 | 1,823,584 | +0.83(+0.81%) |
Oct 26, 2017 | 102.28 | 102.79 | 101.80 | 102.31 | 1,841,582 | +0.84(+0.82%) |
Oct 25, 2017 | 101.42 | 101.81 | 100.43 | 101.48 | 2,072,691 | -0.10(-0.10%) |
Oct 24, 2017 | 101.78 | 102.31 | 101.23 | 101.58 | 2,463,170 | -0.48(-0.47%) |
Oct 23, 2017 | 101.41 | 102.75 | 100.71 | 102.06 | 2,396,689 | +0.94(+0.93%) |
Oct 20, 2017 | 100.30 | 101.25 | 99.92 | 101.12 | 1,954,864 | +1.14(+1.14%) |
Oct 19, 2017 | 99.39 | 100.00 | 98.82 | 99.98 | 1,293,847 | +0.60(+0.61%) |
Oct 18, 2017 | 99.17 | 99.85 | 99.04 | 99.37 | 1,612,186 | +0.18(+0.18%) |
Oct 17, 2017 | 99.52 | 99.55 | 98.77 | 99.19 | 1,570,152 | -0.75(-0.75%) |
Oct 16, 2017 | 99.36 | 100.06 | 99.14 | 99.94 | 1,216,401 | +0.63(+0.63%) |
Oct 13, 2017 | 99.59 | 99.78 | 99.54 | 99.31 | 1,420,834 | +0.24(+0.24%) |
Oct 12, 2017 | 98.55 | 99.12 | 98.48 | 99.08 | 1,298,652 | +0.44(+0.44%) |
Oct 11, 2017 | 99.66 | 99.78 | 98.05 | 98.64 | 1,898,271 | -0.89(-0.89%) |
Oct 10, 2017 | 99.10 | 99.56 | 98.73 | 99.53 | 1,158,953 | +0.47(+0.48%) |
Oct 09, 2017 | 98.96 | 99.49 | 98.70 | 99.06 | 2,160,460 | +0.08(+0.08%) |
Oct 06, 2017 | 99.01 | 99.20 | 98.21 | 98.98 | 1,919,792 | -0.08(-0.08%) |
Oct 05, 2017 | 97.62 | 99.11 | 97.24 | 99.06 | 2,188,563 | +1.89(+1.95%) |
Oct 04, 2017 | 96.51 | 97.20 | 95.68 | 97.17 | 2,185,453 | +0.60(+0.62%) |
Oct 03, 2017 | 95.65 | 96.80 | 95.38 | 96.57 | 2,113,500 | +1.21(+1.27%) |
Oct 02, 2017 | 95.27 | 95.51 | 94.66 | 95.35 | 4,054,203 | +0.00(+0.00%) |
Sep 29, 2017 | 95.17 | 95.72 | 95.07 | 95.35 | 1,405,871 | +0.26(+0.28%) |
Sep 28, 2017 | 95.19 | 95.52 | 94.24 | 95.09 | 2,223,844 | -0.54(-0.57%) |
Sep 27, 2017 | 94.66 | 95.89 | 94.32 | 95.63 | 4,412,511 | +1.19(+1.27%) |
Sep 26, 2017 | 95.21 | 95.53 | 94.40 | 94.44 | 1,765,781 | -0.48(-0.51%) |
Sep 25, 2017 | 94.12 | 94.99 | 93.70 | 94.92 | 5,812,038 | +0.58(+0.61%) |
Sep 22, 2017 | 92.83 | 94.68 | 92.71 | 94.34 | 2,068,695 | +1.19(+1.28%) |
Sep 21, 2017 | 93.40 | 93.65 | 93.08 | 93.15 | 1,731,275 | -0.03(-0.04%) |
Sep 20, 2017 | 93.88 | 94.15 | 92.74 | 93.18 | 2,833,930 | -0.57(-0.60%) |
Sep 19, 2017 | 93.29 | 93.95 | 93.07 | 93.75 | 2,063,184 | +0.81(+0.87%) |
Sep 18, 2017 | 93.18 | 93.29 | 92.68 | 92.94 | 4,060,477 | -0.20(-0.22%) |
Sep 15, 2017 | 93.23 | 94.02 | 92.68 | 93.14 | 3,573,237 | -0.01(-0.01%) |
Sep 14, 2017 | 93.02 | 93.53 | 92.75 | 93.15 | 2,206,378 | -0.36(-0.38%) |
Sep 13, 2017 | 94.10 | 94.18 | 93.47 | 93.50 | 2,184,655 | -0.63(-0.67%) |
Sep 12, 2017 | 93.37 | 94.80 | 92.80 | 94.13 | 3,526,894 | +0.37(+0.39%) |
Sep 11, 2017 | 94.93 | 95.07 | 93.20 | 93.77 | 6,505,739 | -0.79(-0.84%) |
Sep 08, 2017 | 94.56 | 95.46 | 94.12 | 94.56 | 3,582,682 | -0.44(-0.47%) |
Sep 07, 2017 | 94.56 | 95.50 | 94.31 | 95.00 | 4,494,767 | +1.26(+1.34%) |
Sep 06, 2017 | 92.88 | 94.68 | 92.51 | 93.75 | 5,963,434 | +1.41(+1.52%) |
Sep 05, 2017 | 92.53 | 93.32 | 91.92 | 92.34 | 6,207,280 | -0.80(-0.86%) |
Sep 01, 2017 | 92.43 | 93.34 | 92.28 | 93.14 | 2,530,163 | +0.76(+0.83%) |
Aug 31, 2017 | 92.39 | 92.67 | 91.94 | 92.38 | 2,420,731 | +0.47(+0.51%) |
Aug 30, 2017 | 91.35 | 92.23 | 90.81 | 91.91 | 10,178,179 | +0.70(+0.77%) |
Aug 29, 2017 | 90.23 | 91.40 | 90.03 | 91.21 | 2,943,536 | +0.31(+0.34%) |
Aug 28, 2017 | 91.00 | 91.31 | 90.69 | 90.89 | 1,909,015 | +0.15(+0.16%) |
Aug 25, 2017 | 90.99 | 91.48 | 90.63 | 90.75 | 3,974,807 | +0.00(+0.00%) |
Aug 24, 2017 | 89.89 | 91.28 | 89.68 | 90.75 | 3,505,358 | +0.98(+1.09%) |
Aug 23, 2017 | 89.74 | 90.17 | 89.20 | 89.77 | 15,205,459 | -0.23(-0.25%) |
Aug 22, 2017 | 90.99 | 91.19 | 89.68 | 89.99 | 3,428,812 | +0.72(+0.81%) |
Aug 21, 2017 | 90.69 | 90.96 | 89.23 | 89.27 | 4,975,777 | -1.32(-1.46%) |
Aug 18, 2017 | 90.41 | 91.07 | 89.74 | 90.59 | 6,109,589 | -0.23(-0.26%) |
Aug 17, 2017 | 96.04 | 96.26 | 90.77 | 90.82 | 14,958,697 | -5.57(-5.78%) |
Aug 16, 2017 | 97.02 | 97.08 | 95.92 | 96.39 | 2,903,335 | -0.42(-0.43%) |
Aug 15, 2017 | 95.46 | 96.98 | 94.95 | 96.81 | 6,680,429 | +1.64(+1.72%) |
Aug 14, 2017 | 94.87 | 95.38 | 94.49 | 95.17 | 12,415,077 | +0.76(+0.81%) |
Aug 11, 2017 | 94.37 | 95.16 | 93.96 | 94.41 | 5,346,895 | -0.08(-0.08%) |
Aug 10, 2017 | 94.40 | 95.30 | 93.62 | 94.49 | 5,625,706 | -0.66(-0.69%) |
Aug 09, 2017 | 94.43 | 95.53 | 93.76 | 95.15 | 9,669,617 | +1.00(+1.06%) |
Aug 08, 2017 | 97.35 | 97.66 | 93.77 | 94.15 | 11,192,660 | -3.18(-3.26%) |
Aug 07, 2017 | 96.74 | 98.91 | 96.53 | 97.32 | 4,624,959 | +0.68(+0.70%) |
Aug 04, 2017 | 98.48 | 98.84 | 95.53 | 96.65 | 9,346,550 | -0.33(-0.34%) |
Aug 03, 2017 | 98.64 | 98.78 | 96.31 | 96.98 | 10,376,907 | -3.02(-3.02%) |
Aug 02, 2017 | 100.34 | 101.03 | 99.02 | 100.00 | 11,494,564 | -1.33(-1.31%) |