Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 118.22 | 118.94 | 116.72 | 116.77 | 76,445 | -0.08(-0.07%) |
Jun 28, 2018 | 115.85 | 117.33 | 115.72 | 116.85 | 122,339 | +0.95(+0.82%) |
Jun 27, 2018 | 117.41 | 118.21 | 115.89 | 115.90 | 102,678 | -1.58(-1.35%) |
Jun 26, 2018 | 117.72 | 117.84 | 116.84 | 117.48 | 62,264 | -0.17(-0.15%) |
Jun 25, 2018 | 118.97 | 118.97 | 116.83 | 117.66 | 164,394 | -1.74(-1.46%) |
Jun 22, 2018 | 121.03 | 121.03 | 119.38 | 119.40 | 33,932 | -0.75(-0.63%) |
Jun 21, 2018 | 120.19 | 120.74 | 119.49 | 120.15 | 40,052 | -0.20(-0.16%) |
Jun 20, 2018 | 120.97 | 121.27 | 120.35 | 120.35 | 87,430 | +0.03(+0.03%) |
Jun 19, 2018 | 119.47 | 120.54 | 119.31 | 120.32 | 1,779,949 | -0.46(-0.38%) |
Jun 18, 2018 | 119.78 | 120.83 | 119.39 | 120.77 | 45,722 | +0.25(+0.21%) |
Jun 15, 2018 | 120.96 | 119.13 | 120.52 | 120,962 | -0.17(-0.14%) | |
Jun 14, 2018 | 122.06 | 122.06 | 120.32 | 120.69 | 92,442 | -0.84(-0.69%) |
Jun 13, 2018 | 122.11 | 123.03 | 121.54 | 121.54 | 162,353 | -0.45(-0.37%) |
Jun 12, 2018 | 122.52 | 122.78 | 121.43 | 121.98 | 110,685 | -0.27(-0.22%) |
Jun 11, 2018 | 123.08 | 123.45 | 122.25 | 122.25 | 169,197 | -0.47(-0.38%) |
Jun 08, 2018 | 122.41 | 122.77 | 121.72 | 122.72 | 99,985 | +0.24(+0.20%) |
Jun 07, 2018 | 123.12 | 123.42 | 121.77 | 122.48 | 93,520 | -0.21(-0.17%) |
Jun 06, 2018 | 122.69 | 122.69 | 89,697 | +2.54(+2.11%) | ||
Jun 05, 2018 | 120.39 | 120.39 | 119.49 | 120.14 | 68,418 | -0.40(-0.33%) |
Jun 04, 2018 | 120.29 | 120.60 | 120.13 | 120.54 | 85,654 | +0.75(+0.62%) |
Jun 01, 2018 | 119.65 | 120.27 | 119.46 | 119.80 | 123,134 | +1.48(+1.25%) |
May 31, 2018 | 118.91 | 119.13 | 117.96 | 118.31 | 152,267 | -0.91(-0.76%) |
May 30, 2018 | 118.46 | 119.53 | 118.04 | 119.22 | 118,564 | +2.06(+1.76%) |
May 29, 2018 | 119.73 | 119.73 | 116.46 | 117.16 | 323,532 | -3.88(-3.20%) |
May 25, 2018 | 121.03 | 121.03 | 121.03 | 0 | -0.48(-0.40%) | |
May 24, 2018 | 122.01 | 122.01 | 120.18 | 121.52 | 63,408 | -0.85(-0.70%) |
May 23, 2018 | 122.22 | 122.37 | 121.01 | 122.37 | 145,591 | -0.52(-0.42%) |
May 22, 2018 | 122.33 | 123.62 | 122.33 | 122.89 | 75,725 | +0.80(+0.65%) |
May 21, 2018 | 121.83 | 122.50 | 121.83 | 122.09 | 57,946 | +0.92(+0.76%) |
May 18, 2018 | 122.27 | 122.27 | 121.14 | 121.17 | 85,185 | -1.10(-0.90%) |
May 17, 2018 | 122.40 | 122.69 | 121.59 | 122.27 | 92,499 | -0.21(-0.17%) |
May 16, 2018 | 122.23 | 122.94 | 122.04 | 122.48 | 77,691 | +0.12(+0.09%) |
May 15, 2018 | 122.10 | 122.92 | 121.93 | 122.36 | 180,682 | +0.00(+0.00%) |
May 14, 2018 | 122.98 | 123.03 | 122.19 | 122.36 | 1,575,120 | -0.16(-0.13%) |
May 11, 2018 | 122.55 | 123.02 | 122.29 | 122.52 | 100,900 | +0.20(+0.16%) |
May 10, 2018 | 121.55 | 122.72 | 121.17 | 122.33 | 85,607 | +0.88(+0.72%) |
May 09, 2018 | 120.13 | 121.77 | 119.73 | 121.45 | 145,686 | +1.77(+1.48%) |
May 08, 2018 | 118.71 | 120.32 | 118.71 | 119.68 | 111,605 | +1.13(+0.95%) |
May 07, 2018 | 118.22 | 119.01 | 117.80 | 118.55 | 48,862 | +0.85(+0.72%) |
May 04, 2018 | 115.78 | 118.39 | 115.51 | 117.69 | 104,880 | +1.16(+0.99%) |
May 03, 2018 | 116.64 | 117.03 | 114.59 | 116.54 | 148,579 | -0.64(-0.54%) |
May 02, 2018 | 117.70 | 118.63 | 117.00 | 117.17 | 117,936 | -0.54(-0.46%) |
May 01, 2018 | 117.34 | 117.79 | 116.41 | 117.71 | 95,208 | +0.12(+0.10%) |
Apr 30, 2018 | 118.75 | 119.28 | 117.60 | 117.60 | 112,317 | -0.80(-0.67%) |
Apr 27, 2018 | 118.27 | 118.75 | 117.81 | 118.39 | 88,469 | +0.07(+0.06%) |
Apr 26, 2018 | 117.94 | 118.93 | 117.69 | 118.32 | 267,806 | +0.60(+0.51%) |
Apr 25, 2018 | 117.79 | 118.35 | 116.63 | 117.72 | 125,490 | -0.29(-0.24%) |
Apr 24, 2018 | 119.35 | 120.20 | 117.22 | 118.01 | 165,265 | -0.70(-0.59%) |
Apr 23, 2018 | 119.08 | 119.31 | 118.31 | 118.71 | 229,144 | -0.13(-0.11%) |
Apr 20, 2018 | 119.09 | 119.46 | 118.33 | 118.83 | 156,743 | +0.12(+0.10%) |
Apr 19, 2018 | 117.08 | 118.88 | 117.08 | 118.72 | 107,277 | +1.85(+1.58%) |
Apr 18, 2018 | 117.61 | 118.08 | 116.74 | 116.87 | 68,181 | -0.48(-0.41%) |
Apr 17, 2018 | 118.30 | 118.43 | 117.02 | 117.34 | 134,063 | -0.03(-0.02%) |
Apr 16, 2018 | 117.61 | 118.05 | 116.93 | 117.37 | 86,335 | +0.38(+0.32%) |
Apr 13, 2018 | 120.18 | 120.18 | 116.32 | 117.00 | 203,857 | -1.98(-1.67%) |
Apr 12, 2018 | 117.69 | 119.70 | 117.68 | 118.98 | 174,122 | +2.33(+2.00%) |
Apr 11, 2018 | 117.24 | 117.75 | 116.49 | 116.64 | 292,464 | -1.58(-1.34%) |
Apr 10, 2018 | 118.12 | 118.66 | 117.37 | 118.22 | 143,986 | +2.01(+1.73%) |
Apr 09, 2018 | 116.21 | 118.69 | 116.07 | 116.21 | 119,247 | +0.56(+0.48%) |
Apr 06, 2018 | 117.42 | 117.96 | 114.57 | 115.66 | 153,253 | -3.08(-2.59%) |
Apr 05, 2018 | 118.56 | 119.45 | 118.23 | 118.74 | 130,685 | +1.13(+0.96%) |
Apr 04, 2018 | 114.38 | 117.88 | 113.83 | 117.61 | 109,335 | +1.22(+1.05%) |
Apr 03, 2018 | 115.62 | 116.62 | 114.66 | 116.39 | 146,784 | +1.51(+1.31%) |
Apr 02, 2018 | 117.23 | 117.49 | 113.24 | 114.88 | 263,887 | -2.65(-2.25%) |
Mar 29, 2018 | 117.53 | 117.53 | 117.53 | 0 | +2.08(+1.80%) | |
Mar 28, 2018 | 115.74 | 116.51 | 114.19 | 115.44 | 130,442 | -0.12(-0.10%) |
Mar 27, 2018 | 118.73 | 119.02 | 114.72 | 115.56 | 217,842 | -2.70(-2.28%) |
Mar 26, 2018 | 116.65 | 118.58 | 115.72 | 118.26 | 172,963 | +3.85(+3.36%) |
Mar 23, 2018 | 118.02 | 118.73 | 114.32 | 114.41 | 189,743 | -3.63(-3.08%) |
Mar 22, 2018 | 121.36 | 121.54 | 117.73 | 118.05 | 240,209 | -4.66(-3.80%) |
Mar 21, 2018 | 123.00 | 124.37 | 122.38 | 122.71 | 202,306 | -0.14(-0.12%) |
Mar 20, 2018 | 122.81 | 123.40 | 122.66 | 122.85 | 72,911 | +0.27(+0.22%) |
Mar 19, 2018 | 123.42 | 123.57 | 121.40 | 122.58 | 117,130 | -1.06(-0.85%) |
Mar 16, 2018 | 123.32 | 124.67 | 123.32 | 123.64 | 37,717 | +0.39(+0.32%) |
Mar 15, 2018 | 123.54 | 123.76 | 122.79 | 123.24 | 68,567 | +0.18(+0.15%) |
Mar 14, 2018 | 125.08 | 125.08 | 122.75 | 123.06 | 74,345 | -1.49(-1.20%) |
Mar 13, 2018 | 126.49 | 126.70 | 124.32 | 124.56 | 101,078 | -1.65(-1.31%) |
Mar 12, 2018 | 126.43 | 126.75 | 125.70 | 126.21 | 73,799 | -0.19(-0.15%) |
Mar 09, 2018 | 124.64 | 126.42 | 124.34 | 126.39 | 197,583 | +2.81(+2.27%) |
Mar 08, 2018 | 123.74 | 123.74 | 122.33 | 123.58 | 203,032 | +0.22(+0.17%) |
Mar 07, 2018 | 123.61 | 123.37 | 168,365 | +0.01(+0.01%) | ||
Mar 06, 2018 | 123.58 | 123.58 | 122.18 | 123.36 | 84,603 | +0.45(+0.36%) |
Mar 05, 2018 | 120.48 | 123.50 | 120.13 | 122.91 | 110,279 | +1.49(+1.22%) |
Mar 02, 2018 | 119.66 | 121.63 | 118.73 | 121.43 | 141,223 | +0.69(+0.57%) |
Mar 01, 2018 | 122.69 | 123.54 | 120.17 | 120.74 | 124,690 | -1.95(-1.59%) |
Feb 28, 2018 | 124.54 | 125.36 | 122.68 | 122.69 | 82,641 | -1.40(-1.13%) |
Feb 27, 2018 | 125.35 | 126.21 | 124.08 | 124.08 | 176,346 | -1.27(-1.01%) |
Feb 26, 2018 | 124.61 | 125.36 | 123.83 | 125.36 | 49,511 | +1.53(+1.24%) |
Feb 23, 2018 | 122.51 | 123.83 | 122.35 | 123.83 | 47,845 | +1.92(+1.57%) |
Feb 22, 2018 | 121.62 | 121.91 | 75,256 | -1.03(-0.84%) | ||
Feb 21, 2018 | 122.87 | 124.87 | 122.87 | 122.94 | 87,218 | +0.00(+0.00%) |
Feb 20, 2018 | 122.90 | 123.93 | 122.44 | 122.94 | 241,032 | -0.33(-0.27%) |
Feb 16, 2018 | 123.27 | 123.27 | 123.27 | 0 | -0.15(-0.12%) | |
Feb 15, 2018 | 123.55 | 123.70 | 122.01 | 123.42 | 80,981 | +0.87(+0.71%) |
Feb 14, 2018 | 119.53 | 122.66 | 119.50 | 122.56 | 114,873 | +2.87(+2.40%) |
Feb 13, 2018 | 118.37 | 119.87 | 118.26 | 119.68 | 141,656 | +0.70(+0.59%) |
Feb 12, 2018 | 118.31 | 120.07 | 117.51 | 118.98 | 90,145 | +1.76(+1.50%) |
Feb 09, 2018 | 116.43 | 117.97 | 113.16 | 117.22 | 166,051 | +2.24(+1.95%) |
Feb 08, 2018 | 120.52 | 120.52 | 114.98 | 114.98 | 132,818 | -5.29(-4.40%) |
Feb 07, 2018 | 119.82 | 121.80 | 119.35 | 120.27 | 93,423 | +0.13(+0.11%) |
Feb 06, 2018 | 114.63 | 120.37 | 114.35 | 120.14 | 193,826 | +1.02(+0.86%) |
Feb 05, 2018 | 121.41 | 123.06 | 116.34 | 119.11 | 203,849 | -4.56(-3.69%) |
Feb 02, 2018 | 125.89 | 126.39 | 123.66 | 123.67 | 99,627 | -2.75(-2.17%) |
Feb 01, 2018 | 124.94 | 126.42 | 124.84 | 126.42 | 86,764 | +1.42(+1.14%) |
Jan 31, 2018 | 125.12 | 125.67 | 124.43 | 125.00 | 106,766 | +0.29(+0.23%) |
Jan 30, 2018 | 125.28 | 125.57 | 124.71 | 124.71 | 105,399 | -1.41(-1.11%) |
Jan 29, 2018 | 126.75 | 127.19 | 126.05 | 126.12 | 129,013 | -0.49(-0.39%) |
Jan 26, 2018 | 125.88 | 126.61 | 125.37 | 126.61 | 97,468 | +0.85(+0.68%) |
Jan 25, 2018 | 126.49 | 126.49 | 125.36 | 125.76 | 93,314 | -0.27(-0.21%) |
Jan 24, 2018 | 125.86 | 126.37 | 124.98 | 126.03 | 153,588 | +0.72(+0.58%) |
Jan 23, 2018 | 125.11 | 125.58 | 124.70 | 125.30 | 93,838 | -0.08(-0.06%) |
Jan 22, 2018 | 124.18 | 125.38 | 124.18 | 125.38 | 94,738 | +0.98(+0.78%) |
Jan 19, 2018 | 123.63 | 124.41 | 123.58 | 124.41 | 105,997 | +1.01(+0.82%) |
Jan 18, 2018 | 123.62 | 123.79 | 123.18 | 123.40 | 152,621 | -0.05(-0.04%) |
Jan 17, 2018 | 122.91 | 123.61 | 121.75 | 123.44 | 111,995 | +0.81(+0.66%) |
Jan 16, 2018 | 124.17 | 124.17 | 121.93 | 122.63 | 261,111 | -0.34(-0.28%) |
Jan 12, 2018 | 122.97 | 122.97 | 122.97 | 0 | +1.06(+0.87%) | |
Jan 11, 2018 | 121.67 | 121.91 | 121.12 | 121.91 | 142,175 | +0.75(+0.62%) |
Jan 10, 2018 | 120.53 | 121.71 | 120.44 | 121.16 | 99,617 | +0.89(+0.74%) |
Jan 09, 2018 | 119.76 | 120.74 | 119.76 | 120.27 | 86,496 | +0.97(+0.82%) |
Jan 08, 2018 | 119.36 | 119.59 | 119.12 | 119.30 | 69,910 | -0.13(-0.11%) |
Jan 05, 2018 | 119.46 | 119.52 | 118.64 | 119.43 | 153,282 | +0.62(+0.52%) |
Jan 04, 2018 | 118.32 | 119.66 | 118.15 | 118.81 | 113,019 | +1.31(+1.12%) |
Jan 03, 2018 | 117.16 | 117.76 | 117.00 | 117.50 | 86,512 | +0.43(+0.37%) |
Jan 02, 2018 | 117.43 | 117.43 | 116.58 | 117.07 | 256,512 | +0.34(+0.29%) |
Dec 29, 2017 | 116.73 | 116.73 | 116.73 | 0 | -0.72(-0.62%) | |
Dec 28, 2017 | 117.29 | 117.50 | 117.02 | 117.45 | 87,218 | +0.46(+0.40%) |
Dec 27, 2017 | 116.91 | 117.11 | 116.70 | 116.99 | 179,087 | +0.03(+0.02%) |
Dec 26, 2017 | 117.36 | 117.70 | 116.52 | 116.96 | 140,568 | -0.53(-0.45%) |
Dec 22, 2017 | 117.98 | 118.05 | 116.92 | 117.49 | 92,246 | -0.19(-0.16%) |
Dec 21, 2017 | 117.05 | 117.97 | 117.05 | 117.68 | 72,129 | +1.16(+1.00%) |
Dec 20, 2017 | 117.80 | 117.80 | 116.44 | 116.52 | 55,571 | -0.29(-0.24%) |
Dec 19, 2017 | 117.91 | 117.91 | 116.74 | 116.80 | 73,809 | -0.62(-0.53%) |
Dec 18, 2017 | 117.29 | 117.79 | 117.08 | 117.42 | 98,508 | +1.11(+0.96%) |
Dec 15, 2017 | 115.84 | 116.91 | 115.41 | 116.31 | 144,920 | +1.25(+1.08%) |
Dec 14, 2017 | 116.17 | 116.44 | 114.95 | 115.06 | 74,110 | -0.67(-0.58%) |
Dec 13, 2017 | 117.07 | 117.35 | 115.70 | 115.73 | 133,888 | -1.45(-1.24%) |
Dec 12, 2017 | 116.06 | 117.56 | 116.03 | 117.18 | 73,881 | +1.34(+1.15%) |
Dec 11, 2017 | 116.22 | 116.48 | 115.64 | 115.84 | 141,707 | -0.36(-0.31%) |
Dec 08, 2017 | 116.33 | 116.33 | 115.37 | 116.20 | 208,823 | +0.78(+0.67%) |
Dec 07, 2017 | 114.40 | 115.83 | 114.30 | 115.42 | 89,440 | +0.57(+0.50%) |
Dec 06, 2017 | 114.82 | 115.42 | 114.51 | 114.85 | 182,481 | -0.30(-0.26%) |
Dec 05, 2017 | 116.10 | 116.48 | 114.96 | 115.16 | 170,808 | -0.53(-0.46%) |
Dec 04, 2017 | 116.32 | 116.41 | 115.69 | 115.69 | 125,745 | +1.45(+1.27%) |
Dec 01, 2017 | 114.16 | 114.96 | 112.62 | 114.24 | 294,831 | -0.02(-0.02%) |
Nov 30, 2017 | 114.49 | 115.67 | 113.86 | 114.26 | 147,054 | +0.71(+0.63%) |
Nov 29, 2017 | 112.86 | 114.07 | 112.59 | 113.54 | 146,087 | +1.62(+1.45%) |
Nov 28, 2017 | 109.31 | 112.01 | 109.14 | 111.92 | 91,042 | +2.81(+2.57%) |
Nov 27, 2017 | 109.25 | 109.73 | 109.10 | 109.11 | 143,017 | -0.05(-0.05%) |
Nov 24, 2017 | 109.46 | 109.51 | 109.16 | 109.17 | 18,840 | -0.05(-0.05%) |
Nov 22, 2017 | 109.87 | 110.00 | 109.22 | 109.22 | 55,049 | -0.50(-0.46%) |
Nov 21, 2017 | 109.71 | 109.73 | 109.36 | 109.72 | 375,955 | +0.45(+0.41%) |
Nov 20, 2017 | 108.89 | 109.41 | 108.69 | 109.27 | 129,607 | +0.65(+0.60%) |
Nov 17, 2017 | 108.36 | 108.85 | 108.11 | 108.62 | 43,799 | -0.15(-0.14%) |
Nov 16, 2017 | 108.91 | 109.23 | 108.71 | 108.78 | 50,487 | +0.41(+0.38%) |
Nov 15, 2017 | 107.27 | 108.71 | 106.98 | 108.36 | 64,699 | +0.20(+0.18%) |
Nov 14, 2017 | 107.68 | 108.18 | 107.37 | 108.17 | 78,794 | +0.08(+0.07%) |
Nov 13, 2017 | 107.22 | 108.19 | 107.07 | 108.09 | 61,937 | +0.27(+0.25%) |
Nov 10, 2017 | 107.97 | 108.36 | 107.77 | 107.82 | 68,103 | -0.17(-0.16%) |
Nov 09, 2017 | 107.76 | 108.49 | 106.95 | 107.99 | 95,643 | -0.60(-0.55%) |
Nov 08, 2017 | 108.86 | 108.86 | 108.06 | 108.59 | 61,981 | -0.53(-0.49%) |
Nov 07, 2017 | 111.01 | 111.15 | 108.86 | 109.12 | 135,213 | -1.80(-1.62%) |
Nov 06, 2017 | 110.89 | 111.09 | 110.67 | 110.92 | 102,608 | -0.16(-0.14%) |
Nov 03, 2017 | 110.99 | 111.10 | 110.54 | 111.08 | 62,478 | -0.13(-0.12%) |
Nov 02, 2017 | 110.40 | 111.33 | 109.75 | 111.22 | 928,614 | +0.85(+0.77%) |
Nov 01, 2017 | 110.71 | 111.25 | 110.18 | 110.37 | 160,004 | +0.20(+0.19%) |
Oct 31, 2017 | 110.44 | 110.62 | 110.13 | 110.17 | 165,800 | -0.15(-0.14%) |
Oct 30, 2017 | 110.80 | 110.08 | 110.32 | 46,029 | -0.57(-0.51%) | |
Oct 27, 2017 | 110.64 | 111.08 | 110.13 | 110.89 | 63,898 | +0.10(+0.09%) |
Oct 26, 2017 | 110.31 | 111.22 | 110.31 | 110.79 | 316,949 | +0.91(+0.83%) |
Oct 25, 2017 | 110.80 | 110.80 | 109.14 | 109.88 | 152,161 | -0.39(-0.36%) |
Oct 24, 2017 | 109.81 | 110.57 | 109.81 | 110.27 | 71,838 | +0.89(+0.81%) |
Oct 23, 2017 | 109.67 | 109.90 | 109.27 | 109.38 | 59,255 | -0.35(-0.32%) |
Oct 20, 2017 | 109.41 | 110.04 | 109.19 | 109.73 | 148,094 | +1.42(+1.31%) |
Oct 19, 2017 | 107.57 | 108.39 | 107.40 | 108.31 | 65,999 | -0.07(-0.07%) |
Oct 18, 2017 | 108.03 | 108.69 | 107.95 | 108.38 | 53,071 | +0.72(+0.67%) |
Oct 17, 2017 | 108.78 | 108.78 | 107.56 | 107.66 | 82,673 | -0.73(-0.67%) |
Oct 16, 2017 | 107.82 | 108.44 | 107.82 | 108.39 | 52,716 | +0.60(+0.55%) |
Oct 13, 2017 | 107.65 | 108.13 | 106.92 | 107.79 | 55,760 | -0.20(-0.19%) |
Oct 12, 2017 | 109.15 | 109.15 | 107.87 | 108.00 | 69,134 | -0.88(-0.81%) |
Oct 11, 2017 | 108.86 | 108.99 | 108.47 | 108.88 | 37,685 | -0.07(-0.07%) |
Oct 10, 2017 | 108.53 | 108.95 | 108.36 | 108.95 | 45,470 | +0.54(+0.50%) |
Oct 09, 2017 | 109.04 | 109.04 | 108.22 | 108.41 | 53,705 | -0.40(-0.37%) |
Oct 06, 2017 | 109.19 | 109.24 | 108.28 | 108.81 | 63,431 | -0.04(-0.03%) |
Oct 05, 2017 | 107.66 | 109.02 | 107.44 | 108.85 | 93,581 | +1.28(+1.19%) |
Oct 04, 2017 | 108.00 | 108.04 | 107.49 | 107.57 | 141,329 | -0.53(-0.49%) |
Oct 03, 2017 | 107.84 | 108.12 | 107.48 | 108.11 | 123,180 | +0.41(+0.38%) |
Oct 02, 2017 | 107.11 | 107.71 | 106.84 | 107.70 | 81,974 | +0.86(+0.80%) |
Sep 29, 2017 | 106.31 | 107.05 | 106.31 | 106.84 | 371,988 | +0.40(+0.38%) |
Sep 28, 2017 | 106.27 | 106.48 | 105.74 | 106.44 | 1,069,586 | +0.37(+0.35%) |
Sep 27, 2017 | 105.74 | 106.50 | 105.44 | 106.06 | 361,061 | +1.65(+1.58%) |
Sep 26, 2017 | 104.49 | 104.81 | 104.19 | 104.42 | 177,498 | +0.02(+0.02%) |
Sep 25, 2017 | 104.81 | 105.08 | 103.80 | 104.40 | 168,713 | -0.64(-0.61%) |
Sep 22, 2017 | 104.62 | 105.06 | 104.44 | 105.04 | 58,888 | +0.09(+0.08%) |
Sep 21, 2017 | 104.46 | 105.17 | 104.27 | 104.95 | 95,204 | +0.37(+0.36%) |
Sep 20, 2017 | 104.08 | 104.94 | 103.60 | 104.58 | 128,727 | +0.57(+0.55%) |
Sep 19, 2017 | 103.30 | 104.32 | 103.10 | 104.01 | 69,099 | +0.82(+0.79%) |
Sep 18, 2017 | 102.30 | 103.32 | 102.30 | 103.19 | 86,708 | +1.15(+1.12%) |
Sep 15, 2017 | 101.25 | 102.07 | 101.25 | 102.04 | 63,030 | +0.24(+0.24%) |
Sep 14, 2017 | 101.92 | 102.24 | 101.70 | 101.80 | 172,538 | -0.20(-0.19%) |
Sep 13, 2017 | 101.59 | 102.03 | 101.40 | 102.00 | 482,342 | +0.20(+0.19%) |
Sep 12, 2017 | 100.76 | 101.97 | 100.76 | 101.80 | 83,075 | +1.41(+1.41%) |
Sep 11, 2017 | 99.51 | 100.67 | 99.51 | 100.39 | 74,514 | +1.84(+1.87%) |
Sep 08, 2017 | 98.03 | 99.19 | 98.01 | 98.55 | 91,520 | +0.36(+0.36%) |
Sep 07, 2017 | 99.49 | 99.57 | 97.91 | 98.20 | 165,283 | -1.19(-1.20%) |
Sep 06, 2017 | 99.62 | 99.83 | 99.09 | 99.39 | 35,290 | +0.21(+0.21%) |
Sep 05, 2017 | 100.69 | 100.69 | 98.84 | 99.17 | 70,713 | -2.21(-2.18%) |
Sep 01, 2017 | 100.96 | 101.75 | 100.85 | 101.39 | 70,087 | +0.64(+0.64%) |
Aug 31, 2017 | 101.13 | 101.24 | 100.66 | 100.75 | 20,569 | -0.09(-0.09%) |
Aug 30, 2017 | 100.61 | 101.23 | 100.59 | 100.83 | 45,846 | +0.44(+0.44%) |
Aug 29, 2017 | 99.72 | 100.57 | 99.56 | 100.39 | 40,895 | -0.46(-0.46%) |
Aug 28, 2017 | 101.42 | 101.44 | 100.59 | 100.85 | 25,376 | -0.33(-0.33%) |
Aug 25, 2017 | 101.27 | 101.81 | 101.18 | 101.18 | 67,654 | +0.18(+0.18%) |
Aug 24, 2017 | 101.29 | 101.35 | 100.79 | 101.00 | 49,442 | +0.09(+0.09%) |
Aug 23, 2017 | 100.38 | 101.47 | 100.12 | 100.92 | 33,703 | -0.13(-0.13%) |
Aug 22, 2017 | 100.42 | 101.23 | 100.42 | 101.05 | 157,174 | +1.11(+1.11%) |
Aug 21, 2017 | 100.16 | 100.19 | 99.56 | 99.94 | 52,695 | -0.24(-0.24%) |
Aug 18, 2017 | 99.84 | 100.86 | 99.72 | 100.18 | 82,486 | +0.00(+0.00%) |
Aug 17, 2017 | 101.79 | 101.94 | 100.16 | 100.18 | 182,813 | -1.94(-1.90%) |
Aug 16, 2017 | 102.75 | 102.86 | 101.87 | 102.11 | 53,297 | -0.28(-0.27%) |
Aug 15, 2017 | 102.93 | 103.07 | 102.31 | 102.39 | 108,936 | +0.29(+0.29%) |
Aug 14, 2017 | 101.39 | 102.33 | 101.39 | 102.10 | 39,136 | +1.63(+1.62%) |
Aug 11, 2017 | 100.94 | 101.35 | 100.25 | 100.47 | 88,269 | -0.42(-0.41%) |
Aug 10, 2017 | 102.36 | 102.36 | 100.83 | 100.89 | 98,505 | -2.03(-1.98%) |
Aug 09, 2017 | 102.44 | 102.95 | 102.27 | 102.92 | 50,656 | -0.36(-0.34%) |
Aug 08, 2017 | 103.23 | 104.42 | 103.16 | 103.28 | 129,998 | -0.07(-0.07%) |
Aug 07, 2017 | 103.45 | 103.50 | 103.14 | 103.35 | 37,901 | +0.04(+0.04%) |
Aug 04, 2017 | 103.38 | 103.80 | 103.08 | 103.31 | 76,252 | +0.73(+0.71%) |
Aug 03, 2017 | 102.82 | 102.92 | 102.46 | 102.58 | 43,222 | -0.52(-0.50%) |
Aug 02, 2017 | 103.07 | 103.19 | 102.55 | 103.09 | 187,884 | -0.03(-0.03%) |
Aug 01, 2017 | 102.91 | 103.14 | 102.66 | 103.12 | 86,424 | +0.83(+0.81%) |
Jul 31, 2017 | 101.86 | 102.65 | 101.86 | 102.29 | 106,774 | +0.75(+0.73%) |
Jul 28, 2017 | 101.68 | 101.93 | 101.21 | 101.55 | 75,937 | -0.43(-0.43%) |
Jul 27, 2017 | 102.85 | 102.85 | 101.47 | 101.98 | 112,386 | -0.62(-0.61%) |
Jul 26, 2017 | 103.58 | 103.78 | 102.41 | 102.60 | 375,666 | -0.53(-0.52%) |
Jul 25, 2017 | 103.06 | 103.66 | 102.99 | 103.14 | 347,146 | +1.30(+1.27%) |
Jul 24, 2017 | 101.41 | 102.05 | 101.41 | 101.84 | 33,116 | +0.37(+0.37%) |
Jul 21, 2017 | 101.25 | 101.88 | 101.23 | 101.47 | 45,281 | -0.06(-0.06%) |
Jul 20, 2017 | 101.61 | 101.95 | 101.25 | 101.53 | 59,176 | +0.01(+0.01%) |
Jul 19, 2017 | 101.73 | 101.82 | 101.08 | 101.52 | 56,242 | +0.12(+0.12%) |
Jul 18, 2017 | 100.94 | 101.56 | 100.78 | 101.39 | 50,429 | -0.16(-0.16%) |
Jul 17, 2017 | 101.76 | 101.82 | 101.30 | 101.56 | 47,460 | -0.28(-0.28%) |
Jul 14, 2017 | 101.13 | 102.13 | 100.60 | 101.84 | 61,314 | -0.51(-0.49%) |
Jul 13, 2017 | 101.82 | 102.34 | 101.76 | 102.34 | 98,312 | +0.62(+0.61%) |
Jul 12, 2017 | 101.39 | 101.91 | 101.23 | 101.72 | 94,783 | +0.17(+0.17%) |
Jul 11, 2017 | 102.06 | 102.06 | 101.14 | 101.56 | 99,025 | -0.51(-0.50%) |
Jul 10, 2017 | 101.92 | 102.40 | 101.71 | 102.07 | 322,359 | -0.02(-0.02%) |
Jul 07, 2017 | 101.97 | 102.27 | 101.48 | 102.09 | 317,678 | +0.56(+0.55%) |
Jul 06, 2017 | 102.26 | 102.65 | 101.47 | 101.53 | 148,173 | -0.86(-0.84%) |
Jul 05, 2017 | 102.18 | 102.57 | 101.65 | 102.39 | 217,054 | +0.45(+0.44%) |