Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 110.58 | 111.73 | 110.58 | 111.06 | 1,486,180 | -2.13(-1.88%) |
Sep 27, 2018 | 113.78 | 114.11 | 113.08 | 113.19 | 947,799 | -0.73(-0.64%) |
Sep 26, 2018 | 113.92 | 114.81 | 113.84 | 113.92 | 959,350 | -0.40(-0.35%) |
Sep 25, 2018 | 112.25 | 114.34 | 111.91 | 114.32 | 2,710,933 | +4.13(+3.75%) |
Sep 24, 2018 | 110.10 | 110.62 | 109.68 | 110.19 | 470,431 | +0.36(+0.33%) |
Sep 21, 2018 | 109.43 | 110.54 | 109.17 | 109.83 | 792,762 | +1.36(+1.26%) |
Sep 20, 2018 | 108.13 | 108.75 | 107.66 | 108.47 | 925,338 | +0.58(+0.54%) |
Sep 19, 2018 | 107.73 | 108.17 | 107.48 | 107.89 | 853,243 | -0.71(-0.66%) |
Sep 18, 2018 | 107.69 | 109.02 | 107.68 | 108.60 | 543,517 | +0.44(+0.41%) |
Sep 17, 2018 | 108.65 | 108.92 | 108.10 | 108.16 | 1,983,626 | -1.45(-1.33%) |
Sep 14, 2018 | 109.42 | 109.83 | 109.17 | 109.61 | 475,458 | +0.21(+0.19%) |
Sep 13, 2018 | 109.78 | 110.00 | 109.11 | 109.41 | 801,546 | +0.11(+0.10%) |
Sep 12, 2018 | 108.73 | 109.64 | 108.17 | 109.30 | 725,513 | +1.59(+1.48%) |
Sep 11, 2018 | 106.53 | 107.92 | 106.21 | 107.71 | 437,947 | +0.93(+0.87%) |
Sep 10, 2018 | 106.59 | 106.92 | 106.17 | 106.78 | 590,457 | +1.57(+1.49%) |
Sep 07, 2018 | 104.33 | 105.37 | 104.08 | 105.21 | 630,178 | +1.07(+1.03%) |
Sep 06, 2018 | 104.70 | 104.86 | 103.43 | 104.13 | 685,049 | -0.07(-0.07%) |
Sep 05, 2018 | 105.93 | 106.00 | 104.13 | 104.21 | 956,512 | -2.68(-2.51%) |
Sep 04, 2018 | 106.33 | 107.28 | 106.14 | 106.89 | 1,025,985 | -1.23(-1.14%) |
Aug 31, 2018 | 108.11 | 108.11 | 108.11 | 0 | -1.35(-1.23%) | |
Aug 30, 2018 | 109.32 | 110.06 | 109.14 | 109.46 | 793,368 | -0.74(-0.67%) |
Aug 29, 2018 | 110.25 | 110.57 | 110.08 | 110.20 | 1,660,057 | +0.02(+0.02%) |
Aug 28, 2018 | 110.61 | 110.62 | 109.99 | 110.18 | 546,906 | -0.16(-0.15%) |
Aug 27, 2018 | 109.86 | 110.50 | 109.54 | 110.35 | 437,234 | +1.18(+1.08%) |
Aug 24, 2018 | 108.58 | 109.20 | 108.28 | 109.16 | 359,500 | +1.45(+1.35%) |
Aug 23, 2018 | 108.11 | 108.50 | 107.55 | 107.71 | 581,988 | +0.19(+0.18%) |
Aug 22, 2018 | 107.50 | 107.54 | 106.95 | 107.52 | 919,164 | +0.99(+0.93%) |
Aug 21, 2018 | 106.68 | 106.73 | 106.17 | 106.53 | 472,411 | +0.25(+0.24%) |
Aug 20, 2018 | 106.30 | 106.44 | 105.77 | 106.27 | 828,786 | +0.72(+0.68%) |
Aug 17, 2018 | 104.27 | 105.58 | 104.18 | 105.55 | 519,094 | +0.74(+0.71%) |
Aug 16, 2018 | 104.32 | 105.44 | 104.07 | 104.81 | 972,248 | +2.58(+2.53%) |
Aug 15, 2018 | 101.92 | 102.35 | 101.23 | 102.23 | 1,484,671 | -0.86(-0.83%) |
Aug 14, 2018 | 103.40 | 103.53 | 102.41 | 103.09 | 764,508 | +0.06(+0.06%) |
Aug 13, 2018 | 103.36 | 103.75 | 102.78 | 103.02 | 704,399 | +1.12(+1.10%) |
Aug 10, 2018 | 101.36 | 102.31 | 101.33 | 101.90 | 907,944 | -2.56(-2.45%) |
Aug 09, 2018 | 105.00 | 105.20 | 104.32 | 104.46 | 506,697 | -0.30(-0.28%) |
Aug 08, 2018 | 104.76 | 105.16 | 104.54 | 104.76 | 365,972 | +0.39(+0.37%) |
Aug 07, 2018 | 104.72 | 104.74 | 103.94 | 104.37 | 356,479 | +0.32(+0.30%) |
Aug 06, 2018 | 103.84 | 104.43 | 103.50 | 104.05 | 321,776 | -0.42(-0.41%) |
Aug 03, 2018 | 104.28 | 104.54 | 103.66 | 104.48 | 496,722 | +0.13(+0.12%) |
Aug 02, 2018 | 103.73 | 104.35 | 103.65 | 104.35 | 831,818 | -0.34(-0.33%) |
Aug 01, 2018 | 105.04 | 105.21 | 104.51 | 104.69 | 1,151,124 | -0.08(-0.08%) |
Jul 31, 2018 | 105.54 | 105.74 | 104.55 | 104.78 | 1,510,116 | -0.66(-0.63%) |
Jul 30, 2018 | 107.47 | 107.52 | 105.40 | 105.43 | 784,597 | -2.06(-1.91%) |
Jul 27, 2018 | 109.20 | 109.20 | 107.38 | 107.49 | 879,481 | -0.59(-0.54%) |
Jul 26, 2018 | 107.96 | 108.81 | 107.78 | 108.08 | 1,055,203 | +0.39(+0.36%) |
Jul 25, 2018 | 106.64 | 107.88 | 106.08 | 107.69 | 714,777 | +1.71(+1.61%) |
Jul 24, 2018 | 107.09 | 107.16 | 105.55 | 105.98 | 817,918 | +0.52(+0.49%) |
Jul 23, 2018 | 105.77 | 105.77 | 105.04 | 105.47 | 792,997 | +0.37(+0.35%) |
Jul 20, 2018 | 105.69 | 105.93 | 104.90 | 105.10 | 1,607,352 | -0.91(-0.86%) |
Jul 19, 2018 | 106.62 | 107.24 | 105.53 | 106.01 | 1,540,011 | -4.11(-3.73%) |
Jul 18, 2018 | 109.84 | 110.82 | 109.50 | 110.12 | 1,925,822 | +0.29(+0.26%) |
Jul 17, 2018 | 108.10 | 110.08 | 108.06 | 109.83 | 821,429 | +0.97(+0.89%) |
Jul 16, 2018 | 108.41 | 109.07 | 108.40 | 108.86 | 1,606,797 | +0.60(+0.55%) |
Jul 13, 2018 | 107.88 | 108.33 | 107.50 | 108.27 | 890,693 | +0.42(+0.39%) |
Jul 12, 2018 | 106.64 | 107.96 | 106.64 | 107.84 | 836,566 | +1.46(+1.38%) |
Jul 11, 2018 | 106.20 | 106.96 | 106.08 | 106.38 | 724,500 | -1.67(-1.55%) |
Jul 10, 2018 | 107.68 | 108.47 | 107.68 | 108.05 | 567,002 | +0.26(+0.24%) |
Jul 09, 2018 | 107.85 | 107.85 | 107.04 | 107.79 | 895,772 | +2.03(+1.92%) |
Jul 06, 2018 | 105.17 | 105.81 | 104.95 | 105.76 | 956,559 | +0.61(+0.58%) |
Jul 05, 2018 | 104.40 | 105.25 | 104.08 | 105.14 | 993,263 | +1.15(+1.10%) |
Jul 03, 2018 | 104.00 | 104.00 | 104.00 | 0 | -0.13(-0.12%) | |
Jul 02, 2018 | 102.56 | 104.19 | 102.51 | 104.12 | 577,773 | -0.31(-0.29%) |
Jun 29, 2018 | 104.58 | 104.43 | 681,812 | +2.21(+2.16%) | ||
Jun 28, 2018 | 101.36 | 102.47 | 101.31 | 102.22 | 1,149,020 | -1.47(-1.42%) |
Jun 27, 2018 | 104.75 | 105.33 | 103.43 | 103.69 | 577,245 | -0.33(-0.32%) |
Jun 26, 2018 | 104.39 | 104.62 | 103.60 | 104.03 | 1,193,086 | -0.96(-0.91%) |
Jun 25, 2018 | 105.05 | 105.25 | 104.16 | 104.98 | 1,609,642 | -1.41(-1.32%) |
Jun 22, 2018 | 106.23 | 106.79 | 104.89 | 106.39 | 1,620,702 | -0.10(-0.09%) |
Jun 21, 2018 | 107.48 | 107.48 | 106.13 | 106.49 | 713,826 | -0.59(-0.55%) |
Jun 20, 2018 | 107.21 | 107.66 | 106.66 | 107.08 | 947,157 | +0.07(+0.07%) |
Jun 19, 2018 | 105.39 | 107.20 | 105.39 | 107.00 | 1,678,784 | -0.87(-0.80%) |
Jun 18, 2018 | 106.96 | 107.92 | 106.94 | 107.87 | 2,199,579 | -1.54(-1.41%) |
Jun 15, 2018 | 109.43 | 108.75 | 109.42 | 602,626 | -0.18(-0.16%) | |
Jun 14, 2018 | 108.95 | 110.11 | 108.84 | 109.60 | 593,755 | +0.79(+0.73%) |
Jun 13, 2018 | 109.23 | 109.60 | 108.42 | 108.80 | 509,528 | +0.28(+0.26%) |
Jun 12, 2018 | 108.87 | 109.06 | 108.34 | 108.52 | 836,715 | +0.16(+0.15%) |
Jun 11, 2018 | 107.73 | 108.86 | 107.51 | 108.36 | 800,402 | +1.14(+1.06%) |
Jun 08, 2018 | 106.61 | 107.51 | 106.11 | 107.22 | 1,009,767 | +1.64(+1.56%) |
Jun 07, 2018 | 106.44 | 106.56 | 105.14 | 105.58 | 1,190,375 | +0.04(+0.03%) |
Jun 06, 2018 | 105.59 | 105.54 | 1,533,854 | +1.10(+1.05%) | ||
Jun 05, 2018 | 104.89 | 105.14 | 104.14 | 104.44 | 709,645 | +0.96(+0.93%) |
Jun 04, 2018 | 103.06 | 103.76 | 102.98 | 103.48 | 593,259 | +0.79(+0.77%) |
Jun 01, 2018 | 103.35 | 103.35 | 102.19 | 102.69 | 573,822 | +0.85(+0.83%) |
May 31, 2018 | 101.74 | 102.06 | 101.01 | 101.84 | 452,573 | +0.35(+0.35%) |
May 30, 2018 | 101.02 | 101.71 | 100.22 | 101.49 | 743,465 | +1.91(+1.91%) |
May 29, 2018 | 99.93 | 100.36 | 99.07 | 99.58 | 1,126,643 | -3.38(-3.28%) |
May 25, 2018 | 102.96 | 102.96 | 102.96 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 102.89 | 103.17 | 101.98 | 102.96 | 2,214,132 | +0.36(+0.35%) |
May 23, 2018 | 101.14 | 102.67 | 101.14 | 102.60 | 863,379 | +0.47(+0.46%) |
May 22, 2018 | 102.39 | 102.81 | 101.92 | 102.13 | 719,929 | -0.55(-0.54%) |
May 21, 2018 | 103.10 | 103.33 | 102.45 | 102.68 | 439,851 | +0.43(+0.42%) |
May 18, 2018 | 101.57 | 102.33 | 101.23 | 102.25 | 1,356,459 | +0.31(+0.31%) |
May 17, 2018 | 101.67 | 102.50 | 101.41 | 101.94 | 598,383 | +0.35(+0.34%) |
May 16, 2018 | 101.13 | 102.09 | 100.63 | 101.59 | 692,791 | +0.46(+0.46%) |
May 15, 2018 | 100.97 | 101.42 | 100.20 | 101.13 | 589,591 | -1.38(-1.35%) |
May 14, 2018 | 103.18 | 103.46 | 102.34 | 102.50 | 1,220,289 | -0.88(-0.85%) |
May 11, 2018 | 103.15 | 103.61 | 102.94 | 103.39 | 616,894 | -0.25(-0.24%) |
May 10, 2018 | 102.76 | 103.84 | 102.67 | 103.64 | 1,930,341 | +1.24(+1.21%) |
May 09, 2018 | 102.10 | 102.66 | 101.76 | 102.40 | 915,421 | +0.24(+0.23%) |
May 08, 2018 | 101.44 | 102.42 | 101.33 | 102.16 | 1,104,409 | +0.72(+0.71%) |
May 07, 2018 | 101.76 | 101.99 | 101.24 | 101.44 | 1,005,419 | -0.03(-0.03%) |
May 04, 2018 | 100.22 | 101.63 | 100.17 | 101.46 | 1,007,238 | +0.78(+0.78%) |
May 03, 2018 | 100.48 | 100.82 | 99.37 | 100.68 | 828,853 | +1.03(+1.04%) |
May 02, 2018 | 100.13 | 100.33 | 99.42 | 99.65 | 1,106,625 | +0.23(+0.23%) |
May 01, 2018 | 98.25 | 99.44 | 98.04 | 99.42 | 1,007,421 | +0.79(+0.80%) |
Apr 30, 2018 | 98.54 | 99.23 | 98.50 | 98.62 | 463,256 | -0.46(-0.47%) |
Apr 27, 2018 | 99.11 | 99.28 | 98.37 | 99.09 | 1,063,571 | +1.31(+1.34%) |
Apr 26, 2018 | 97.29 | 98.08 | 97.13 | 97.78 | 2,024,362 | +0.88(+0.91%) |
Apr 25, 2018 | 96.62 | 97.00 | 95.76 | 96.90 | 1,134,100 | +0.35(+0.36%) |
Apr 24, 2018 | 98.41 | 98.89 | 96.55 | 96.55 | 3,410,619 | +2.24(+2.38%) |
Apr 23, 2018 | 94.73 | 94.97 | 93.94 | 94.31 | 1,325,633 | -0.02(-0.02%) |
Apr 20, 2018 | 95.04 | 95.04 | 94.20 | 94.33 | 1,128,290 | -1.66(-1.73%) |
Apr 19, 2018 | 96.87 | 97.06 | 95.30 | 95.99 | 1,011,713 | -1.01(-1.05%) |
Apr 18, 2018 | 97.51 | 97.53 | 96.78 | 97.01 | 718,131 | -0.38(-0.39%) |
Apr 17, 2018 | 96.51 | 97.56 | 96.39 | 97.39 | 659,889 | +1.33(+1.38%) |
Apr 16, 2018 | 96.45 | 96.55 | 95.87 | 96.06 | 439,459 | -0.16(-0.17%) |
Apr 13, 2018 | 96.59 | 96.66 | 95.98 | 96.22 | 543,323 | +0.20(+0.20%) |
Apr 12, 2018 | 95.85 | 96.28 | 95.74 | 96.03 | 677,389 | +0.84(+0.88%) |
Apr 11, 2018 | 95.49 | 96.10 | 95.09 | 95.19 | 892,878 | -0.69(-0.71%) |
Apr 10, 2018 | 96.09 | 96.43 | 95.45 | 95.88 | 1,093,661 | +0.51(+0.53%) |
Apr 09, 2018 | 96.06 | 96.18 | 95.32 | 95.37 | 923,165 | +1.61(+1.72%) |
Apr 06, 2018 | 94.18 | 94.73 | 93.49 | 93.76 | 672,632 | -0.07(-0.08%) |
Apr 05, 2018 | 93.86 | 94.42 | 93.53 | 93.83 | 526,207 | +0.86(+0.93%) |
Apr 04, 2018 | 91.10 | 93.21 | 91.06 | 92.97 | 775,769 | +0.71(+0.77%) |
Apr 03, 2018 | 92.45 | 92.69 | 91.38 | 92.25 | 1,172,644 | +0.34(+0.37%) |
Apr 02, 2018 | 93.51 | 93.60 | 91.14 | 91.92 | 508,346 | -1.66(-1.78%) |
Mar 29, 2018 | 93.58 | 93.58 | 93.58 | 0 | +1.05(+1.13%) | |
Mar 28, 2018 | 92.50 | 93.61 | 92.14 | 92.53 | 1,173,384 | +0.85(+0.92%) |
Mar 27, 2018 | 93.35 | 93.74 | 91.14 | 91.68 | 916,215 | -1.60(-1.72%) |
Mar 26, 2018 | 93.18 | 93.54 | 91.43 | 93.29 | 705,149 | +2.09(+2.29%) |
Mar 23, 2018 | 92.78 | 92.95 | 91.13 | 91.19 | 900,186 | -1.30(-1.40%) |
Mar 22, 2018 | 93.19 | 93.80 | 92.43 | 92.49 | 1,052,411 | -1.03(-1.10%) |
Mar 21, 2018 | 93.26 | 94.19 | 93.20 | 93.53 | 779,847 | +0.18(+0.19%) |
Mar 20, 2018 | 92.64 | 93.61 | 92.64 | 93.35 | 986,605 | -1.19(-1.26%) |
Mar 19, 2018 | 94.47 | 94.56 | 93.65 | 94.54 | 545,745 | -1.14(-1.19%) |
Mar 16, 2018 | 95.64 | 96.33 | 95.47 | 95.68 | 650,065 | -0.86(-0.89%) |
Mar 15, 2018 | 96.37 | 97.00 | 96.15 | 96.54 | 920,935 | +0.36(+0.38%) |
Mar 14, 2018 | 96.64 | 96.69 | 95.59 | 96.18 | 553,795 | +0.41(+0.43%) |
Mar 13, 2018 | 97.42 | 97.47 | 95.57 | 95.77 | 821,367 | -1.21(-1.25%) |
Mar 12, 2018 | 96.83 | 97.23 | 96.31 | 96.98 | 806,687 | -0.12(-0.13%) |
Mar 09, 2018 | 96.47 | 97.17 | 96.35 | 97.10 | 984,911 | +0.69(+0.72%) |
Mar 08, 2018 | 96.52 | 96.89 | 96.18 | 96.41 | 1,296,950 | +0.38(+0.40%) |
Mar 07, 2018 | 96.05 | 95.09 | 96.03 | 1,524,820 | +2.52(+2.69%) | |
Mar 06, 2018 | 93.54 | 93.73 | 93.18 | 93.51 | 737,805 | +0.43(+0.46%) |
Mar 05, 2018 | 91.68 | 93.23 | 91.64 | 93.08 | 1,145,389 | +1.68(+1.84%) |
Mar 02, 2018 | 90.50 | 91.52 | 89.95 | 91.40 | 894,331 | +0.63(+0.70%) |
Mar 01, 2018 | 91.50 | 91.70 | 90.01 | 90.77 | 2,210,146 | -2.22(-2.39%) |
Feb 28, 2018 | 93.54 | 94.05 | 92.94 | 92.99 | 1,063,302 | +0.38(+0.41%) |
Feb 27, 2018 | 93.84 | 94.14 | 92.61 | 92.61 | 1,116,276 | -1.10(-1.18%) |
Feb 26, 2018 | 92.82 | 93.76 | 92.29 | 93.71 | 2,037,879 | +0.36(+0.39%) |
Feb 23, 2018 | 92.51 | 93.40 | 92.36 | 93.35 | 1,559,925 | +0.68(+0.73%) |
Feb 22, 2018 | 92.67 | 1,329,556 | +0.79(+0.86%) | |||
Feb 21, 2018 | 92.66 | 93.22 | 91.84 | 91.88 | 1,343,802 | -0.87(-0.94%) |
Feb 20, 2018 | 92.54 | 93.13 | 92.40 | 92.75 | 1,798,020 | -0.60(-0.64%) |
Feb 16, 2018 | 93.35 | 93.35 | 93.35 | 0 | -0.59(-0.63%) | |
Feb 15, 2018 | 93.74 | 94.02 | 92.97 | 93.94 | 1,353,284 | +0.38(+0.41%) |
Feb 14, 2018 | 91.19 | 93.59 | 91.16 | 93.55 | 1,260,066 | +2.07(+2.27%) |
Feb 13, 2018 | 91.29 | 91.61 | 90.93 | 91.48 | 1,049,474 | +0.04(+0.05%) |
Feb 12, 2018 | 91.59 | 91.87 | 90.93 | 91.43 | 1,077,958 | +0.68(+0.75%) |
Feb 09, 2018 | 91.24 | 91.74 | 88.28 | 90.76 | 1,547,657 | +0.29(+0.32%) |
Feb 08, 2018 | 93.23 | 93.32 | 90.42 | 90.46 | 1,189,776 | -3.05(-3.26%) |
Feb 07, 2018 | 94.15 | 94.88 | 93.29 | 93.52 | 2,215,744 | -2.91(-3.02%) |
Feb 06, 2018 | 93.37 | 96.53 | 93.17 | 96.43 | 1,925,073 | +1.30(+1.37%) |
Feb 05, 2018 | 95.91 | 96.95 | 93.79 | 95.13 | 1,305,187 | -2.00(-2.06%) |
Feb 02, 2018 | 98.64 | 98.64 | 96.97 | 97.13 | 1,458,578 | -2.22(-2.24%) |
Feb 01, 2018 | 99.86 | 100.17 | 99.10 | 99.35 | 1,521,776 | -1.42(-1.41%) |
Jan 31, 2018 | 99.98 | 100.93 | 99.64 | 100.78 | 5,739,493 | +2.17(+2.20%) |
Jan 30, 2018 | 100.54 | 100.69 | 98.06 | 98.61 | 6,906,505 | -2.43(-2.40%) |
Jan 29, 2018 | 101.20 | 101.58 | 100.45 | 101.04 | 2,189,658 | -0.89(-0.87%) |
Jan 26, 2018 | 101.30 | 101.96 | 101.14 | 101.93 | 1,756,462 | +1.51(+1.51%) |
Jan 25, 2018 | 101.60 | 101.69 | 100.24 | 100.41 | 718,062 | -1.36(-1.34%) |
Jan 24, 2018 | 102.30 | 102.63 | 101.47 | 101.78 | 631,674 | +0.09(+0.09%) |
Jan 23, 2018 | 101.46 | 102.02 | 101.22 | 101.69 | 589,507 | +1.33(+1.32%) |
Jan 22, 2018 | 99.83 | 100.37 | 99.49 | 100.36 | 754,608 | -0.37(-0.37%) |
Jan 19, 2018 | 100.64 | 100.78 | 100.24 | 100.73 | 923,586 | +1.36(+1.37%) |
Jan 18, 2018 | 99.47 | 99.76 | 98.86 | 99.37 | 1,009,181 | +0.43(+0.43%) |
Jan 17, 2018 | 97.96 | 99.09 | 97.80 | 98.95 | 1,097,987 | +0.45(+0.46%) |
Jan 16, 2018 | 99.65 | 100.00 | 98.29 | 98.49 | 1,041,962 | +0.49(+0.50%) |
Jan 12, 2018 | 98.00 | 98.00 | 98.00 | 0 | +0.44(+0.45%) | |
Jan 11, 2018 | 98.37 | 98.46 | 97.33 | 97.57 | 2,574,698 | -2.87(-2.86%) |
Jan 10, 2018 | 100.19 | 100.44 | 793,108 | -1.15(-1.13%) | ||
Jan 09, 2018 | 101.77 | 101.86 | 100.96 | 101.59 | 579,690 | -0.57(-0.56%) |
Jan 08, 2018 | 102.42 | 102.71 | 102.12 | 102.16 | 579,305 | -1.36(-1.31%) |
Jan 05, 2018 | 102.74 | 103.67 | 102.66 | 103.52 | 534,152 | +1.14(+1.11%) |
Jan 04, 2018 | 102.14 | 102.60 | 102.07 | 102.38 | 606,024 | +1.55(+1.54%) |
Jan 03, 2018 | 100.23 | 101.17 | 100.16 | 100.83 | 568,787 | +0.82(+0.82%) |
Jan 02, 2018 | 98.98 | 100.04 | 98.89 | 100.01 | 607,470 | +0.03(+0.03%) |
Dec 29, 2017 | 99.99 | 99.99 | 99.99 | 0 | -0.04(-0.04%) | |
Dec 28, 2017 | 100.36 | 100.57 | 99.69 | 100.02 | 548,315 | -0.62(-0.62%) |
Dec 27, 2017 | 100.33 | 100.86 | 100.19 | 100.64 | 356,792 | +0.66(+0.66%) |
Dec 26, 2017 | 100.05 | 100.11 | 99.60 | 99.99 | 177,514 | -0.20(-0.20%) |
Dec 22, 2017 | 99.92 | 100.24 | 99.62 | 100.18 | 295,057 | -0.27(-0.27%) |
Dec 21, 2017 | 100.44 | 100.97 | 100.32 | 100.45 | 415,609 | -0.25(-0.25%) |
Dec 20, 2017 | 101.23 | 101.29 | 100.20 | 100.70 | 529,309 | -1.82(-1.77%) |
Dec 19, 2017 | 102.87 | 102.94 | 101.94 | 102.51 | 479,823 | -0.64(-0.62%) |
Dec 18, 2017 | 103.50 | 103.59 | 103.06 | 103.15 | 530,771 | +1.46(+1.43%) |
Dec 15, 2017 | 101.05 | 102.07 | 100.90 | 101.69 | 959,968 | +0.43(+0.42%) |
Dec 14, 2017 | 101.75 | 102.27 | 101.27 | 101.27 | 690,573 | +0.80(+0.80%) |
Dec 13, 2017 | 100.72 | 100.99 | 100.18 | 100.47 | 365,123 | +0.20(+0.20%) |
Dec 12, 2017 | 100.09 | 100.53 | 99.84 | 100.26 | 525,415 | +0.57(+0.57%) |
Dec 11, 2017 | 99.13 | 99.76 | 99.05 | 99.69 | 615,376 | -0.46(-0.46%) |
Dec 08, 2017 | 100.63 | 100.81 | 100.04 | 100.16 | 288,736 | +0.12(+0.12%) |
Dec 07, 2017 | 99.54 | 100.23 | 99.44 | 100.04 | 394,163 | +0.20(+0.20%) |
Dec 06, 2017 | 98.53 | 100.17 | 98.32 | 99.84 | 541,733 | +0.80(+0.81%) |
Dec 05, 2017 | 98.60 | 99.76 | 98.43 | 99.04 | 599,755 | -0.12(-0.13%) |
Dec 04, 2017 | 100.24 | 100.24 | 99.11 | 99.17 | 639,607 | -0.30(-0.30%) |
Dec 01, 2017 | 99.27 | 99.82 | 98.88 | 99.47 | 742,541 | -1.40(-1.39%) |
Nov 30, 2017 | 100.97 | 101.15 | 100.34 | 100.87 | 894,636 | +0.34(+0.34%) |
Nov 29, 2017 | 102.61 | 102.61 | 100.15 | 100.53 | 690,595 | -2.27(-2.21%) |
Nov 28, 2017 | 103.31 | 103.35 | 102.54 | 102.80 | 317,681 | -0.19(-0.19%) |
Nov 27, 2017 | 103.23 | 103.45 | 102.84 | 102.99 | 442,782 | -0.60(-0.58%) |
Nov 24, 2017 | 103.06 | 103.64 | 102.91 | 103.59 | 330,516 | +2.28(+2.25%) |
Nov 22, 2017 | 102.09 | 102.91 | 101.03 | 101.31 | 432,703 | -1.28(-1.25%) |
Nov 21, 2017 | 102.26 | 102.84 | 102.21 | 102.59 | 322,496 | +1.12(+1.10%) |
Nov 20, 2017 | 101.13 | 101.68 | 101.03 | 101.47 | 336,725 | +0.25(+0.25%) |
Nov 17, 2017 | 101.53 | 101.69 | 101.08 | 101.22 | 442,428 | -0.17(-0.17%) |
Nov 16, 2017 | 100.95 | 101.45 | 100.83 | 101.39 | 548,047 | +0.94(+0.94%) |
Nov 15, 2017 | 100.17 | 100.94 | 100.04 | 100.45 | 745,983 | -0.18(-0.18%) |
Nov 14, 2017 | 100.67 | 100.77 | 100.10 | 100.63 | 489,375 | +0.63(+0.63%) |
Nov 13, 2017 | 98.79 | 100.02 | 98.72 | 100.00 | 582,249 | -0.20(-0.20%) |
Nov 10, 2017 | 100.65 | 100.66 | 99.75 | 100.19 | 547,226 | -0.05(-0.04%) |
Nov 09, 2017 | 100.16 | 100.42 | 99.43 | 100.24 | 713,964 | -1.74(-1.71%) |
Nov 08, 2017 | 101.45 | 102.15 | 101.26 | 101.98 | 546,036 | +0.34(+0.33%) |
Nov 07, 2017 | 101.90 | 102.06 | 101.30 | 101.64 | 1,281,630 | -0.69(-0.67%) |
Nov 06, 2017 | 102.76 | 102.82 | 102.04 | 102.33 | 773,986 | +0.07(+0.07%) |
Nov 03, 2017 | 102.49 | 102.53 | 102.00 | 102.26 | 1,031,558 | -0.54(-0.53%) |
Nov 02, 2017 | 103.23 | 103.34 | 102.26 | 102.80 | 660,053 | -0.67(-0.64%) |
Nov 01, 2017 | 103.55 | 104.03 | 103.16 | 103.47 | 1,029,528 | +1.84(+1.81%) |
Oct 31, 2017 | 101.65 | 101.87 | 101.06 | 101.62 | 340,471 | +0.36(+0.35%) |
Oct 30, 2017 | 100.91 | 101.29 | 100.90 | 101.27 | 449,801 | -0.31(-0.31%) |
Oct 27, 2017 | 101.78 | 101.81 | 100.98 | 101.58 | 654,384 | +0.67(+0.66%) |
Oct 26, 2017 | 100.83 | 101.43 | 100.25 | 100.91 | 630,502 | +0.57(+0.57%) |
Oct 25, 2017 | 100.75 | 101.11 | 99.95 | 100.34 | 894,285 | +0.41(+0.41%) |
Oct 24, 2017 | 99.84 | 100.12 | 99.33 | 99.93 | 629,589 | -0.02(-0.02%) |
Oct 23, 2017 | 100.17 | 100.68 | 99.89 | 99.95 | 809,443 | +0.26(+0.26%) |
Oct 20, 2017 | 100.27 | 100.30 | 99.55 | 99.69 | 872,128 | -1.22(-1.21%) |
Oct 19, 2017 | 100.01 | 101.13 | 99.49 | 100.91 | 2,022,371 | +1.45(+1.46%) |
Oct 18, 2017 | 99.81 | 99.82 | 98.90 | 99.46 | 599,011 | +0.38(+0.39%) |
Oct 17, 2017 | 98.88 | 99.19 | 98.65 | 99.08 | 369,069 | -0.44(-0.45%) |
Oct 16, 2017 | 99.75 | 99.75 | 99.27 | 99.52 | 579,505 | -0.78(-0.78%) |
Oct 13, 2017 | 100.30 | 100.71 | 100.20 | 100.31 | 387,677 | +0.06(+0.06%) |
Oct 12, 2017 | 100.16 | 100.58 | 100.13 | 100.25 | 362,522 | -0.01(-0.01%) |
Oct 11, 2017 | 99.84 | 100.38 | 99.81 | 100.25 | 587,396 | +0.28(+0.28%) |
Oct 10, 2017 | 100.08 | 100.16 | 99.50 | 99.98 | 630,499 | +0.04(+0.04%) |
Oct 09, 2017 | 99.17 | 99.94 | 99.08 | 99.94 | 886,755 | +1.19(+1.21%) |
Oct 06, 2017 | 97.74 | 98.75 | 97.74 | 98.75 | 884,662 | +0.04(+0.05%) |
Oct 05, 2017 | 98.15 | 98.72 | 97.92 | 98.71 | 645,273 | +0.71(+0.73%) |
Oct 04, 2017 | 97.97 | 98.40 | 97.82 | 97.99 | 612,547 | -0.73(-0.74%) |
Oct 03, 2017 | 98.47 | 98.96 | 98.46 | 98.72 | 425,049 | +0.34(+0.34%) |