Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 119.42 | 119.92 | 117.68 | 117.68 | 1,996,626 | -1.40(-1.17%) |
Apr 27, 2018 | 117.74 | 119.49 | 117.74 | 119.07 | 2,460,574 | +1.30(+1.10%) |
Apr 26, 2018 | 117.39 | 118.59 | 116.77 | 117.77 | 2,537,115 | +0.02(+0.02%) |
Apr 25, 2018 | 116.79 | 118.53 | 116.08 | 117.75 | 3,013,243 | +0.56(+0.48%) |
Apr 24, 2018 | 118.25 | 119.83 | 116.52 | 117.19 | 3,203,148 | -0.16(-0.14%) |
Apr 23, 2018 | 116.42 | 117.66 | 116.07 | 117.35 | 2,492,241 | +0.88(+0.76%) |
Apr 20, 2018 | 116.60 | 117.67 | 115.57 | 116.47 | 2,574,274 | -0.11(-0.10%) |
Apr 19, 2018 | 114.50 | 116.90 | 114.40 | 116.58 | 3,049,616 | +2.10(+1.84%) |
Apr 18, 2018 | 114.27 | 115.41 | 113.84 | 114.48 | 3,370,965 | +0.65(+0.57%) |
Apr 17, 2018 | 116.88 | 117.02 | 113.03 | 113.84 | 4,789,249 | -2.41(-2.07%) |
Apr 16, 2018 | 117.94 | 118.70 | 116.15 | 116.25 | 4,170,094 | -1.31(-1.11%) |
Apr 13, 2018 | 120.42 | 121.14 | 117.06 | 117.55 | 5,786,385 | -5.08(-4.14%) |
Apr 12, 2018 | 121.19 | 123.02 | 121.11 | 122.63 | 3,641,341 | +2.45(+2.04%) |
Apr 11, 2018 | 120.43 | 121.36 | 119.82 | 120.18 | 1,683,100 | -1.69(-1.39%) |
Apr 10, 2018 | 122.15 | 122.23 | 120.64 | 121.87 | 2,240,473 | +1.87(+1.56%) |
Apr 09, 2018 | 119.78 | 122.53 | 119.75 | 119.99 | 2,581,609 | +1.01(+0.85%) |
Apr 06, 2018 | 121.54 | 121.99 | 117.50 | 118.98 | 2,571,202 | -3.87(-3.15%) |
Apr 05, 2018 | 123.88 | 124.31 | 121.91 | 122.85 | 2,963,217 | +0.21(+0.17%) |
Apr 04, 2018 | 119.80 | 123.01 | 119.47 | 122.64 | 2,405,682 | +1.13(+0.93%) |
Apr 03, 2018 | 120.33 | 121.80 | 119.17 | 121.51 | 2,640,835 | +2.24(+1.87%) |
Apr 02, 2018 | 121.62 | 121.98 | 117.43 | 119.28 | 2,507,337 | -2.35(-1.93%) |
Mar 29, 2018 | 121.62 | 121.62 | 121.62 | 0 | +1.44(+1.20%) | |
Mar 28, 2018 | 120.42 | 121.25 | 118.91 | 120.19 | 2,258,019 | +0.22(+0.18%) |
Mar 27, 2018 | 123.78 | 124.00 | 119.07 | 119.97 | 3,617,132 | -3.08(-2.50%) |
Mar 26, 2018 | 120.63 | 123.31 | 119.82 | 123.05 | 3,058,910 | +4.64(+3.92%) |
Mar 23, 2018 | 123.67 | 124.05 | 118.14 | 118.41 | 3,711,642 | -4.86(-3.94%) |
Mar 22, 2018 | 126.21 | 126.85 | 122.87 | 123.27 | 3,241,667 | -4.51(-3.53%) |
Mar 21, 2018 | 128.00 | 129.43 | 127.45 | 127.78 | 1,756,456 | +0.03(+0.03%) |
Mar 20, 2018 | 128.81 | 129.23 | 127.69 | 127.74 | 2,051,500 | -0.47(-0.36%) |
Mar 19, 2018 | 128.39 | 128.93 | 127.09 | 128.21 | 2,379,366 | -0.51(-0.40%) |
Mar 16, 2018 | 127.50 | 129.44 | 127.19 | 128.72 | 5,618,117 | +1.77(+1.39%) |
Mar 15, 2018 | 127.57 | 127.68 | 126.09 | 126.96 | 2,517,756 | -0.18(-0.14%) |
Mar 14, 2018 | 129.64 | 130.11 | 126.71 | 127.13 | 2,391,928 | -1.93(-1.50%) |
Mar 13, 2018 | 131.05 | 131.08 | 128.55 | 129.06 | 2,211,721 | -1.42(-1.09%) |
Mar 12, 2018 | 130.69 | 131.07 | 129.88 | 130.49 | 2,040,896 | -0.15(-0.12%) |
Mar 09, 2018 | 129.47 | 130.92 | 128.82 | 130.64 | 2,177,287 | +2.38(+1.86%) |
Mar 08, 2018 | 128.64 | 128.98 | 126.56 | 128.26 | 1,820,707 | -0.12(-0.09%) |
Mar 07, 2018 | 128.73 | 128.38 | 1,722,334 | +0.24(+0.19%) | ||
Mar 06, 2018 | 127.90 | 128.55 | 126.42 | 128.14 | 1,616,280 | +0.51(+0.40%) |
Mar 05, 2018 | 125.33 | 128.40 | 124.62 | 127.63 | 2,175,046 | +1.03(+0.81%) |
Mar 02, 2018 | 124.86 | 126.92 | 123.70 | 126.60 | 2,423,886 | +1.16(+0.92%) |
Mar 01, 2018 | 126.79 | 127.87 | 125.21 | 125.44 | 3,198,325 | -1.34(-1.06%) |
Feb 28, 2018 | 129.34 | 130.31 | 126.73 | 126.79 | 2,725,214 | -2.07(-1.60%) |
Feb 27, 2018 | 130.08 | 131.55 | 128.85 | 128.85 | 2,597,594 | -1.29(-0.99%) |
Feb 26, 2018 | 129.26 | 130.20 | 128.21 | 130.14 | 2,051,423 | +1.40(+1.09%) |
Feb 23, 2018 | 127.17 | 128.79 | 126.74 | 128.74 | 1,982,589 | +2.00(+1.58%) |
Feb 22, 2018 | 126.46 | 126.74 | 2,967,687 | -2.96(-2.28%) | ||
Feb 21, 2018 | 127.62 | 131.28 | 127.62 | 129.70 | 3,162,041 | +1.73(+1.35%) |
Feb 20, 2018 | 127.57 | 129.14 | 127.25 | 127.97 | 2,058,410 | +0.04(+0.03%) |
Feb 16, 2018 | 127.93 | 127.93 | 127.93 | 0 | -0.63(-0.49%) | |
Feb 15, 2018 | 128.24 | 128.93 | 127.86 | 128.56 | 2,663,005 | +1.28(+1.00%) |
Feb 14, 2018 | 122.91 | 127.62 | 122.91 | 127.28 | 2,744,522 | +4.01(+3.25%) |
Feb 13, 2018 | 121.46 | 123.47 | 121.44 | 123.27 | 2,632,422 | +0.81(+0.66%) |
Feb 12, 2018 | 122.88 | 124.08 | 121.58 | 122.46 | 3,019,628 | +0.46(+0.38%) |
Feb 09, 2018 | 121.42 | 123.04 | 118.35 | 122.00 | 3,702,742 | +1.87(+1.56%) |
Feb 08, 2018 | 124.69 | 124.69 | 120.14 | 120.13 | 3,659,615 | -4.52(-3.63%) |
Feb 07, 2018 | 123.64 | 126.15 | 123.35 | 124.65 | 3,103,211 | +0.57(+0.46%) |
Feb 06, 2018 | 118.23 | 124.45 | 117.68 | 124.08 | 5,696,974 | +1.59(+1.30%) |
Feb 05, 2018 | 125.60 | 126.62 | 120.06 | 122.48 | 6,308,304 | -4.55(-3.58%) |
Feb 02, 2018 | 127.59 | 128.22 | 126.55 | 127.04 | 3,459,474 | -0.95(-0.74%) |
Feb 01, 2018 | 126.59 | 127.99 | 126.34 | 127.99 | 2,507,587 | +0.91(+0.72%) |
Jan 31, 2018 | 127.38 | 128.21 | 126.60 | 127.08 | 2,389,498 | +0.10(+0.08%) |
Jan 30, 2018 | 127.26 | 127.93 | 126.37 | 126.98 | 2,950,385 | -1.05(-0.82%) |
Jan 29, 2018 | 127.42 | 128.72 | 127.38 | 128.03 | 2,089,234 | +0.44(+0.35%) |
Jan 26, 2018 | 127.08 | 127.66 | 126.32 | 127.59 | 2,400,086 | +0.69(+0.54%) |
Jan 25, 2018 | 127.34 | 127.62 | 126.54 | 126.90 | 2,555,117 | +0.05(+0.04%) |
Jan 24, 2018 | 125.20 | 127.28 | 125.20 | 126.85 | 2,274,080 | +1.59(+1.27%) |
Jan 23, 2018 | 124.33 | 125.86 | 124.11 | 125.27 | 2,876,357 | +0.04(+0.03%) |
Jan 22, 2018 | 124.75 | 125.23 | 124.09 | 125.23 | 2,308,555 | +0.38(+0.30%) |
Jan 19, 2018 | 124.13 | 125.57 | 123.92 | 124.85 | 3,401,767 | +1.24(+1.00%) |
Jan 18, 2018 | 123.60 | 124.56 | 122.99 | 123.61 | 2,974,864 | -0.42(-0.34%) |
Jan 17, 2018 | 123.03 | 124.59 | 122.11 | 124.03 | 3,405,379 | +1.58(+1.29%) |
Jan 16, 2018 | 122.89 | 124.54 | 121.86 | 122.44 | 3,339,719 | +0.94(+0.77%) |
Jan 12, 2018 | 121.50 | 121.50 | 121.50 | 0 | +0.28(+0.23%) | |
Jan 11, 2018 | 120.37 | 121.22 | 119.90 | 121.22 | 2,990,196 | +1.50(+1.25%) |
Jan 10, 2018 | 118.81 | 120.92 | 118.43 | 119.73 | 2,449,668 | +1.44(+1.22%) |
Jan 09, 2018 | 116.82 | 119.26 | 116.32 | 118.29 | 3,046,994 | +2.22(+1.91%) |
Jan 08, 2018 | 115.63 | 116.62 | 115.45 | 116.07 | 3,205,259 | +0.22(+0.19%) |
Jan 05, 2018 | 116.14 | 116.33 | 115.18 | 115.85 | 2,598,560 | +0.14(+0.12%) |
Jan 04, 2018 | 116.09 | 117.73 | 115.59 | 115.71 | 4,114,556 | +0.01(+0.01%) |
Jan 03, 2018 | 115.71 | 116.32 | 115.47 | 115.70 | 3,028,188 | -0.02(-0.02%) |
Jan 02, 2018 | 116.23 | 116.23 | 115.20 | 115.73 | 3,530,248 | +0.26(+0.23%) |
Dec 29, 2017 | 115.46 | 115.46 | 115.46 | 0 | -1.10(-0.95%) | |
Dec 28, 2017 | 116.03 | 116.63 | 115.80 | 116.57 | 1,356,670 | +0.55(+0.48%) |
Dec 27, 2017 | 116.25 | 116.45 | 115.59 | 116.01 | 1,366,584 | +0.06(+0.06%) |
Dec 26, 2017 | 117.04 | 117.48 | 115.65 | 115.95 | 939,670 | -0.98(-0.84%) |
Dec 22, 2017 | 117.58 | 117.65 | 116.25 | 116.93 | 1,300,292 | -0.11(-0.10%) |
Dec 21, 2017 | 117.02 | 117.59 | 116.36 | 117.04 | 1,959,049 | +1.07(+0.93%) |
Dec 20, 2017 | 117.23 | 117.34 | 115.84 | 115.97 | 1,999,408 | -0.14(-0.12%) |
Dec 19, 2017 | 117.68 | 117.80 | 116.04 | 116.11 | 3,391,746 | -0.84(-0.72%) |
Dec 18, 2017 | 117.02 | 117.86 | 116.68 | 116.95 | 2,158,945 | +0.96(+0.83%) |
Dec 15, 2017 | 115.20 | 116.86 | 114.65 | 115.99 | 4,245,732 | +1.58(+1.38%) |
Dec 14, 2017 | 115.79 | 115.85 | 114.17 | 114.41 | 1,949,624 | -0.69(-0.60%) |
Dec 13, 2017 | 116.31 | 116.74 | 115.03 | 115.09 | 2,486,206 | -1.62(-1.39%) |
Dec 12, 2017 | 116.71 | 117.01 | 114.58 | 116.71 | 2,678,558 | +2.05(+1.79%) |
Dec 11, 2017 | 114.99 | 115.79 | 114.33 | 114.66 | 1,800,538 | -0.41(-0.35%) |
Dec 08, 2017 | 115.45 | 115.45 | 114.42 | 115.07 | 2,020,760 | +0.30(+0.26%) |
Dec 07, 2017 | 113.87 | 115.28 | 113.68 | 114.77 | 1,775,347 | +0.33(+0.29%) |
Dec 06, 2017 | 115.43 | 112.52 | 114.44 | 1,869,086 | +0.46(+0.41%) | |
Dec 05, 2017 | 115.44 | 116.09 | 113.68 | 113.97 | 2,004,892 | -1.13(-0.98%) |
Dec 04, 2017 | 114.77 | 116.51 | 114.26 | 115.10 | 2,456,164 | +2.27(+2.01%) |
Dec 01, 2017 | 112.75 | 113.37 | 110.19 | 112.83 | 3,219,368 | +0.35(+0.31%) |
Nov 30, 2017 | 112.50 | 114.56 | 111.69 | 112.48 | 3,459,285 | +0.66(+0.59%) |
Nov 29, 2017 | 109.56 | 112.08 | 109.46 | 111.81 | 3,635,931 | +3.24(+2.99%) |
Nov 28, 2017 | 106.34 | 108.90 | 105.92 | 108.57 | 2,404,305 | +2.50(+2.35%) |
Nov 27, 2017 | 106.57 | 105.82 | 106.08 | 1,487,944 | +0.00(+0.00%) | |
Nov 24, 2017 | 106.77 | 106.92 | 106.07 | 106.08 | 765,850 | -0.38(-0.36%) |
Nov 22, 2017 | 106.52 | 107.09 | 106.24 | 106.46 | 1,177,891 | -0.06(-0.05%) |
Nov 21, 2017 | 107.07 | 107.22 | 106.20 | 106.52 | 1,535,671 | -0.14(-0.14%) |
Nov 20, 2017 | 106.60 | 106.90 | 105.90 | 106.66 | 1,752,959 | +0.35(+0.33%) |
Nov 17, 2017 | 105.30 | 106.56 | 105.14 | 106.31 | 1,385,674 | +0.29(+0.27%) |
Nov 16, 2017 | 106.72 | 107.10 | 105.96 | 106.02 | 1,552,349 | -0.33(-0.31%) |
Nov 15, 2017 | 104.71 | 107.09 | 104.39 | 106.35 | 2,403,155 | +0.72(+0.68%) |
Nov 14, 2017 | 104.92 | 106.10 | 104.75 | 105.63 | 2,866,553 | -0.18(-0.17%) |
Nov 13, 2017 | 105.25 | 106.49 | 104.88 | 105.81 | 2,691,702 | -0.20(-0.19%) |
Nov 10, 2017 | 106.54 | 107.12 | 105.92 | 106.01 | 2,406,124 | -0.06(-0.05%) |
Nov 09, 2017 | 105.88 | 106.88 | 105.12 | 106.07 | 2,481,360 | -0.59(-0.56%) |
Nov 08, 2017 | 106.90 | 107.40 | 106.24 | 106.66 | 2,771,483 | -0.64(-0.60%) |
Nov 07, 2017 | 110.81 | 111.08 | 107.14 | 107.30 | 3,134,825 | -3.60(-3.25%) |
Nov 06, 2017 | 110.41 | 111.17 | 110.13 | 110.90 | 1,105,036 | -0.04(-0.04%) |
Nov 03, 2017 | 110.13 | 111.00 | 109.97 | 110.94 | 1,257,435 | +0.19(+0.17%) |
Nov 02, 2017 | 109.79 | 110.81 | 108.91 | 110.75 | 1,365,347 | +1.17(+1.07%) |
Nov 01, 2017 | 110.33 | 110.94 | 109.44 | 109.58 | 1,509,104 | +0.12(+0.11%) |
Oct 31, 2017 | 109.79 | 110.59 | 109.44 | 109.46 | 1,414,178 | -0.30(-0.27%) |
Oct 30, 2017 | 109.75 | 110.47 | 109.28 | 109.76 | 1,498,616 | -0.81(-0.73%) |
Oct 27, 2017 | 109.88 | 110.85 | 109.60 | 110.56 | 1,497,767 | +0.26(+0.23%) |
Oct 26, 2017 | 110.69 | 111.02 | 110.08 | 110.31 | 1,933,624 | +0.31(+0.28%) |
Oct 25, 2017 | 111.41 | 111.41 | 109.17 | 110.00 | 1,561,212 | -0.30(-0.27%) |
Oct 24, 2017 | 109.70 | 110.82 | 109.56 | 110.29 | 1,651,048 | +0.85(+0.77%) |
Oct 23, 2017 | 109.69 | 110.18 | 109.12 | 109.44 | 1,625,805 | -0.14(-0.13%) |
Oct 20, 2017 | 109.50 | 110.20 | 108.97 | 109.59 | 2,600,621 | +1.32(+1.22%) |
Oct 19, 2017 | 107.10 | 108.60 | 107.04 | 108.27 | 1,661,841 | +0.45(+0.42%) |
Oct 18, 2017 | 107.91 | 108.38 | 107.28 | 107.82 | 2,136,268 | +0.38(+0.36%) |
Oct 17, 2017 | 108.45 | 108.68 | 107.37 | 107.44 | 2,569,004 | -0.62(-0.57%) |
Oct 16, 2017 | 106.84 | 108.32 | 106.61 | 108.05 | 2,851,053 | +1.62(+1.53%) |
Oct 13, 2017 | 109.01 | 109.01 | 105.55 | 106.43 | 3,428,208 | -1.21(-1.12%) |
Oct 12, 2017 | 109.34 | 109.34 | 107.38 | 107.64 | 2,965,659 | -0.97(-0.89%) |
Oct 11, 2017 | 108.43 | 108.76 | 107.84 | 108.61 | 2,177,928 | -0.18(-0.17%) |
Oct 10, 2017 | 107.84 | 108.93 | 107.81 | 108.79 | 1,771,862 | +0.88(+0.82%) |
Oct 09, 2017 | 108.22 | 108.38 | 107.51 | 107.91 | 1,092,801 | -0.06(-0.06%) |
Oct 06, 2017 | 108.40 | 108.95 | 107.14 | 107.97 | 1,843,110 | +0.12(+0.11%) |
Oct 05, 2017 | 106.48 | 108.32 | 105.92 | 107.85 | 1,707,898 | +1.01(+0.95%) |
Oct 04, 2017 | 106.77 | 107.58 | 106.40 | 106.84 | 2,422,970 | +0.07(+0.07%) |
Oct 03, 2017 | 107.61 | 107.82 | 106.51 | 106.77 | 2,743,001 | -0.75(-0.70%) |
Oct 02, 2017 | 107.63 | 107.91 | 106.83 | 107.52 | 2,193,499 | +0.28(+0.26%) |
Sep 29, 2017 | 106.85 | 108.00 | 106.83 | 107.24 | 2,579,882 | +0.25(+0.23%) |
Sep 28, 2017 | 107.03 | 107.27 | 105.76 | 106.99 | 1,861,467 | +0.11(+0.10%) |
Sep 27, 2017 | 106.78 | 107.96 | 106.07 | 106.88 | 2,808,931 | +1.50(+1.43%) |
Sep 26, 2017 | 105.72 | 106.09 | 105.23 | 105.38 | 3,062,474 | -0.87(-0.82%) |
Sep 25, 2017 | 106.08 | 106.79 | 105.57 | 106.25 | 2,160,903 | +0.07(+0.07%) |
Sep 22, 2017 | 105.75 | 106.28 | 105.12 | 106.17 | 2,416,900 | +0.06(+0.06%) |
Sep 21, 2017 | 106.11 | 106.87 | 105.70 | 106.11 | 2,402,509 | +0.28(+0.26%) |
Sep 20, 2017 | 104.72 | 106.38 | 104.10 | 105.83 | 2,782,969 | +1.37(+1.31%) |
Sep 19, 2017 | 103.32 | 104.66 | 103.00 | 104.46 | 2,209,707 | +1.26(+1.22%) |
Sep 18, 2017 | 102.43 | 103.64 | 102.29 | 103.20 | 2,897,863 | +1.20(+1.18%) |
Sep 15, 2017 | 100.83 | 102.01 | 100.62 | 102.00 | 4,120,746 | +0.80(+0.79%) |
Sep 14, 2017 | 101.20 | 101.89 | 101.08 | 101.21 | 2,202,660 | -0.09(-0.09%) |
Sep 13, 2017 | 100.24 | 101.31 | 100.04 | 101.30 | 2,230,707 | +0.68(+0.68%) |
Sep 12, 2017 | 98.82 | 100.94 | 98.79 | 100.61 | 2,652,302 | +2.12(+2.16%) |
Sep 11, 2017 | 98.66 | 97.60 | 98.49 | 3,233,565 | +1.80(+1.86%) | |
Sep 08, 2017 | 95.88 | 97.41 | 95.88 | 96.69 | 2,455,210 | +0.64(+0.66%) |
Sep 07, 2017 | 98.29 | 98.29 | 95.30 | 96.05 | 3,961,050 | -2.27(-2.31%) |
Sep 06, 2017 | 99.04 | 99.38 | 98.06 | 98.32 | 2,398,893 | -0.18(-0.19%) |
Sep 05, 2017 | 99.99 | 100.18 | 98.17 | 98.50 | 3,660,870 | -2.27(-2.25%) |
Sep 01, 2017 | 100.13 | 101.21 | 99.55 | 100.77 | 1,988,816 | +0.98(+0.98%) |
Aug 31, 2017 | 100.49 | 100.52 | 99.19 | 99.79 | 3,490,014 | -0.30(-0.30%) |
Aug 30, 2017 | 100.70 | 100.95 | 99.90 | 100.09 | 2,891,089 | -0.38(-0.38%) |
Aug 29, 2017 | 100.29 | 100.91 | 99.66 | 100.48 | 2,579,832 | -1.02(-1.00%) |
Aug 28, 2017 | 102.21 | 102.21 | 101.25 | 101.49 | 2,161,642 | -0.26(-0.26%) |
Aug 25, 2017 | 102.21 | 101.57 | 101.76 | 1,245,509 | +0.17(+0.16%) | |
Aug 24, 2017 | 101.70 | 101.88 | 101.17 | 101.59 | 1,117,875 | +0.11(+0.11%) |
Aug 23, 2017 | 100.74 | 101.88 | 100.62 | 101.48 | 1,360,421 | +0.02(+0.02%) |
Aug 22, 2017 | 100.97 | 101.72 | 100.97 | 101.46 | 1,528,850 | +0.72(+0.72%) |
Aug 21, 2017 | 101.33 | 101.33 | 100.59 | 100.74 | 1,729,431 | -0.41(-0.40%) |
Aug 18, 2017 | 100.78 | 101.95 | 100.38 | 101.14 | 1,899,728 | -0.15(-0.15%) |
Aug 17, 2017 | 103.11 | 103.32 | 101.20 | 101.30 | 3,481,822 | -2.23(-2.15%) |
Aug 16, 2017 | 104.18 | 104.35 | 102.86 | 103.52 | 3,924,598 | -0.19(-0.18%) |
Aug 15, 2017 | 104.85 | 105.27 | 103.59 | 103.71 | 3,287,222 | -0.45(-0.43%) |
Aug 14, 2017 | 102.98 | 104.57 | 102.62 | 104.16 | 2,827,172 | +2.27(+2.23%) |
Aug 11, 2017 | 102.42 | 103.27 | 101.57 | 101.89 | 3,684,266 | -0.75(-0.73%) |
Aug 10, 2017 | 103.76 | 104.42 | 102.33 | 102.64 | 3,332,782 | -2.18(-2.08%) |
Aug 09, 2017 | 104.77 | 105.19 | 104.17 | 104.82 | 2,823,626 | -0.50(-0.48%) |
Aug 08, 2017 | 103.92 | 106.04 | 103.92 | 105.32 | 3,520,769 | +1.00(+0.95%) |
Aug 07, 2017 | 104.99 | 105.19 | 103.85 | 104.33 | 3,163,361 | -0.84(-0.80%) |
Aug 04, 2017 | 104.49 | 105.57 | 104.17 | 105.17 | 3,015,641 | +1.32(+1.27%) |
Aug 03, 2017 | 103.84 | 104.23 | 103.36 | 103.85 | 2,905,844 | -0.14(-0.13%) |
Aug 02, 2017 | 103.94 | 104.18 | 103.28 | 103.98 | 2,583,825 | +0.22(+0.21%) |
Aug 01, 2017 | 103.12 | 103.77 | 102.77 | 103.77 | 3,006,344 | +1.28(+1.25%) |
Jul 31, 2017 | 101.78 | 102.87 | 101.42 | 102.49 | 2,535,931 | +0.92(+0.90%) |
Jul 28, 2017 | 101.51 | 101.86 | 100.88 | 101.57 | 1,970,507 | -0.02(-0.02%) |
Jul 27, 2017 | 101.28 | 102.01 | 100.84 | 101.59 | 3,115,081 | +0.25(+0.24%) |
Jul 26, 2017 | 102.78 | 103.09 | 100.89 | 101.34 | 3,210,603 | -1.57(-1.52%) |
Jul 25, 2017 | 102.96 | 103.44 | 102.55 | 102.91 | 3,741,701 | +1.74(+1.72%) |
Jul 24, 2017 | 100.45 | 101.40 | 100.37 | 101.17 | 1,879,323 | +0.72(+0.71%) |
Jul 21, 2017 | 100.59 | 101.35 | 100.17 | 100.45 | 1,816,376 | -0.56(-0.56%) |
Jul 20, 2017 | 100.57 | 101.55 | 100.44 | 101.02 | 2,712,550 | +0.44(+0.44%) |
Jul 19, 2017 | 100.32 | 100.91 | 99.80 | 100.58 | 2,470,994 | +0.66(+0.66%) |
Jul 18, 2017 | 100.49 | 101.21 | 99.54 | 99.92 | 3,633,380 | -1.42(-1.41%) |
Jul 17, 2017 | 101.09 | 102.05 | 100.87 | 101.34 | 2,917,369 | +0.15(+0.15%) |
Jul 14, 2017 | 100.18 | 101.49 | 99.42 | 101.19 | 3,062,850 | -0.12(-0.12%) |
Jul 13, 2017 | 101.00 | 101.84 | 100.20 | 101.31 | 3,971,270 | +0.68(+0.67%) |
Jul 12, 2017 | 100.44 | 100.92 | 100.05 | 100.64 | 2,497,309 | -0.13(-0.13%) |
Jul 11, 2017 | 100.74 | 101.09 | 99.94 | 100.77 | 3,366,890 | +0.15(+0.15%) |
Jul 10, 2017 | 99.80 | 101.01 | 99.63 | 100.62 | 2,754,221 | +0.52(+0.52%) |
Jul 07, 2017 | 100.43 | 100.43 | 98.93 | 100.10 | 2,328,600 | +0.42(+0.42%) |
Jul 06, 2017 | 99.79 | 101.12 | 99.52 | 99.68 | 2,228,822 | -0.06(-0.06%) |
Jul 05, 2017 | 99.65 | 100.08 | 98.75 | 99.73 | 3,155,372 | +0.06(+0.06%) |
Jul 03, 2017 | 99.39 | 100.10 | 99.07 | 99.67 | 2,009,896 | +0.89(+0.90%) |
Jun 30, 2017 | 99.67 | 99.72 | 98.40 | 98.78 | 2,111,076 | -0.30(-0.30%) |
Jun 29, 2017 | 100.17 | 101.45 | 98.24 | 99.08 | 3,376,105 | +1.46(+1.50%) |
Jun 28, 2017 | 96.66 | 97.90 | 96.53 | 97.61 | 3,262,635 | +1.80(+1.88%) |
Jun 27, 2017 | 95.97 | 97.21 | 95.65 | 95.81 | 2,365,710 | +0.59(+0.61%) |
Jun 26, 2017 | 94.92 | 95.69 | 94.46 | 95.22 | 2,927,830 | +0.66(+0.69%) |
Jun 23, 2017 | 96.12 | 96.12 | 94.05 | 94.57 | 3,399,972 | -0.96(-1.00%) |
Jun 22, 2017 | 96.40 | 96.64 | 95.19 | 95.53 | 2,366,618 | -1.24(-1.28%) |
Jun 21, 2017 | 97.69 | 97.69 | 96.32 | 96.77 | 2,267,343 | -0.52(-0.54%) |
Jun 20, 2017 | 97.83 | 98.03 | 97.26 | 97.29 | 2,340,373 | -0.63(-0.65%) |
Jun 19, 2017 | 97.73 | 98.55 | 97.36 | 97.92 | 2,361,467 | +1.01(+1.04%) |
Jun 16, 2017 | 97.19 | 97.38 | 96.43 | 96.91 | 2,850,691 | -0.36(-0.37%) |
Jun 15, 2017 | 97.52 | 98.54 | 97.01 | 97.27 | 2,178,496 | -0.79(-0.81%) |
Jun 14, 2017 | 97.13 | 98.17 | 96.15 | 98.06 | 2,468,470 | +0.13(+0.13%) |
Jun 13, 2017 | 97.61 | 98.28 | 97.10 | 97.94 | 2,834,468 | +0.77(+0.79%) |
Jun 12, 2017 | 97.44 | 98.17 | 95.87 | 97.17 | 3,722,362 | -0.26(-0.27%) |
Jun 09, 2017 | 96.34 | 97.91 | 96.34 | 97.43 | 2,661,636 | +1.71(+1.78%) |
Jun 08, 2017 | 96.74 | 94.46 | 95.72 | 3,980,945 | +0.88(+0.93%) | |
Jun 07, 2017 | 93.82 | 95.08 | 93.53 | 94.84 | 1,813,621 | +1.38(+1.48%) |
Jun 06, 2017 | 93.02 | 93.88 | 92.60 | 93.46 | 2,230,131 | -0.34(-0.36%) |
Jun 05, 2017 | 94.50 | 95.10 | 93.73 | 93.80 | 2,143,400 | -0.46(-0.49%) |
Jun 02, 2017 | 94.08 | 94.83 | 93.13 | 94.26 | 2,848,956 | -0.77(-0.81%) |
Jun 01, 2017 | 94.41 | 95.03 | 92.84 | 95.03 | 2,123,591 | +1.13(+1.20%) |
May 31, 2017 | 94.04 | 94.33 | 92.27 | 93.90 | 3,475,988 | -0.13(-0.13%) |
May 30, 2017 | 95.32 | 95.43 | 93.55 | 94.02 | 3,513,417 | -1.95(-2.03%) |
May 26, 2017 | 95.68 | 96.51 | 95.43 | 95.97 | 1,484,020 | -0.10(-0.11%) |
May 25, 2017 | 95.68 | 96.50 | 95.54 | 96.07 | 1,657,409 | +0.39(+0.41%) |
May 24, 2017 | 96.39 | 96.43 | 95.37 | 95.68 | 2,271,348 | -0.15(-0.16%) |
May 23, 2017 | 94.49 | 96.27 | 94.22 | 95.83 | 1,866,063 | +1.34(+1.42%) |
May 22, 2017 | 94.31 | 94.72 | 93.56 | 94.49 | 1,986,711 | +0.55(+0.58%) |
May 19, 2017 | 92.95 | 94.86 | 92.95 | 93.94 | 2,818,861 | +1.11(+1.19%) |
May 18, 2017 | 92.76 | 93.49 | 91.49 | 92.84 | 3,986,318 | +0.13(+0.15%) |
May 17, 2017 | 97.00 | 95.33 | 92.52 | 92.70 | 3,359,383 | -4.30(-4.43%) |
May 16, 2017 | 96.75 | 97.09 | 96.21 | 97.00 | 1,475,974 | +0.38(+0.39%) |
May 15, 2017 | 95.54 | 97.01 | 95.54 | 96.62 | 1,772,004 | +1.05(+1.10%) |
May 12, 2017 | 95.36 | 95.86 | 94.58 | 95.56 | 1,956,137 | -0.74(-0.76%) |
May 11, 2017 | 96.52 | 96.62 | 95.15 | 96.30 | 1,984,766 | -0.56(-0.58%) |
May 10, 2017 | 96.37 | 97.11 | 96.03 | 96.86 | 2,015,433 | +0.39(+0.40%) |
May 09, 2017 | 97.80 | 98.19 | 96.12 | 96.47 | 2,808,964 | -1.36(-1.39%) |
May 08, 2017 | 97.45 | 98.14 | 97.36 | 97.83 | 5,257,658 | +0.44(+0.45%) |
May 05, 2017 | 97.90 | 97.98 | 96.80 | 97.39 | 2,145,266 | -0.26(-0.27%) |
May 04, 2017 | 97.84 | 98.44 | 97.11 | 97.65 | 2,624,831 | +0.80(+0.82%) |
May 03, 2017 | 94.97 | 96.97 | 94.74 | 96.85 | 2,118,086 | +1.41(+1.48%) |
May 02, 2017 | 96.10 | 96.32 | 94.79 | 95.45 | 2,019,588 | -0.39(-0.40%) |