Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 139.60 | 140.73 | 138.07 | 138.44 | 3,225,397 | -0.61(-0.44%) |
Apr 27, 2018 | 138.07 | 139.39 | 137.47 | 139.04 | 1,419,356 | +1.08(+0.78%) |
Apr 26, 2018 | 137.61 | 138.68 | 137.37 | 137.97 | 1,284,906 | +1.03(+0.75%) |
Apr 25, 2018 | 137.01 | 137.30 | 135.37 | 136.94 | 2,151,913 | -0.35(-0.26%) |
Apr 24, 2018 | 139.05 | 140.12 | 135.97 | 137.30 | 2,315,613 | -1.01(-0.73%) |
Apr 23, 2018 | 139.61 | 139.78 | 137.42 | 138.31 | 1,783,080 | -0.73(-0.53%) |
Apr 20, 2018 | 141.71 | 142.13 | 138.30 | 139.03 | 2,657,466 | -2.90(-2.04%) |
Apr 19, 2018 | 141.87 | 142.80 | 141.28 | 141.93 | 1,543,913 | -0.63(-0.44%) |
Apr 18, 2018 | 143.60 | 143.85 | 142.19 | 142.56 | 1,955,197 | -0.57(-0.40%) |
Apr 17, 2018 | 141.84 | 143.59 | 141.26 | 143.13 | 1,356,494 | +2.14(+1.52%) |
Apr 16, 2018 | 140.33 | 142.27 | 139.88 | 140.99 | 2,172,227 | +1.88(+1.35%) |
Apr 13, 2018 | 141.59 | 141.90 | 137.96 | 139.11 | 2,480,212 | -2.51(-1.77%) |
Apr 12, 2018 | 143.22 | 143.58 | 141.21 | 141.62 | 1,993,953 | -0.87(-0.61%) |
Apr 11, 2018 | 141.98 | 143.25 | 141.64 | 142.48 | 1,014,155 | +0.11(+0.08%) |
Apr 10, 2018 | 142.09 | 143.01 | 141.42 | 142.37 | 2,049,550 | +1.84(+1.31%) |
Apr 09, 2018 | 141.32 | 141.99 | 140.42 | 140.53 | 1,800,873 | +0.07(+0.05%) |
Apr 06, 2018 | 140.92 | 143.16 | 138.96 | 140.46 | 1,842,975 | -1.15(-0.81%) |
Apr 05, 2018 | 141.11 | 142.11 | 139.92 | 141.60 | 1,473,315 | +0.92(+0.65%) |
Apr 04, 2018 | 138.40 | 141.56 | 138.35 | 140.69 | 2,011,372 | +1.05(+0.75%) |
Apr 03, 2018 | 138.88 | 140.13 | 137.79 | 139.64 | 1,942,711 | +1.60(+1.16%) |
Apr 02, 2018 | 139.69 | 140.65 | 137.00 | 138.04 | 1,826,224 | -1.92(-1.37%) |
Mar 29, 2018 | 139.96 | 139.96 | 139.96 | 0 | +3.45(+2.53%) | |
Mar 28, 2018 | 137.64 | 138.91 | 135.81 | 136.51 | 2,322,916 | -0.62(-0.45%) |
Mar 27, 2018 | 138.96 | 139.21 | 136.41 | 137.13 | 2,299,949 | -1.42(-1.02%) |
Mar 26, 2018 | 135.69 | 138.74 | 135.69 | 138.55 | 1,840,052 | +4.12(+3.07%) |
Mar 23, 2018 | 135.17 | 136.42 | 134.14 | 134.43 | 1,789,162 | -0.65(-0.48%) |
Mar 22, 2018 | 136.33 | 137.34 | 134.93 | 135.08 | 1,714,393 | -1.52(-1.12%) |
Mar 21, 2018 | 138.19 | 138.43 | 136.49 | 136.60 | 1,323,463 | -1.93(-1.40%) |
Mar 20, 2018 | 136.48 | 138.70 | 136.39 | 138.54 | 1,726,227 | +2.19(+1.60%) |
Mar 19, 2018 | 136.76 | 138.07 | 135.59 | 136.35 | 1,911,656 | -0.38(-0.28%) |
Mar 16, 2018 | 134.74 | 137.01 | 134.74 | 136.74 | 1,730,297 | +2.01(+1.49%) |
Mar 15, 2018 | 135.90 | 136.21 | 134.22 | 134.72 | 2,401,470 | -0.91(-0.67%) |
Mar 14, 2018 | 136.28 | 136.62 | 134.55 | 135.63 | 1,759,330 | -0.64(-0.47%) |
Mar 13, 2018 | 136.48 | 136.79 | 135.37 | 136.28 | 1,244,938 | +0.38(+0.28%) |
Mar 12, 2018 | 135.55 | 136.45 | 135.26 | 135.89 | 1,346,940 | +0.30(+0.22%) |
Mar 09, 2018 | 135.78 | 135.93 | 135.11 | 135.59 | 1,940,580 | +0.62(+0.46%) |
Mar 08, 2018 | 134.24 | 135.01 | 133.47 | 134.98 | 2,012,955 | +0.78(+0.58%) |
Mar 07, 2018 | 134.48 | 134.19 | 1,737,411 | +0.81(+0.61%) | ||
Mar 06, 2018 | 132.89 | 133.79 | 132.46 | 133.38 | 2,170,863 | +0.97(+0.73%) |
Mar 05, 2018 | 130.97 | 132.57 | 130.46 | 132.41 | 2,230,669 | +0.93(+0.70%) |
Mar 02, 2018 | 128.45 | 131.56 | 128.45 | 131.48 | 1,797,610 | +1.97(+1.52%) |
Mar 01, 2018 | 129.25 | 130.19 | 128.11 | 129.51 | 2,451,670 | +0.09(+0.07%) |
Feb 28, 2018 | 130.73 | 131.62 | 129.41 | 129.41 | 1,714,131 | -1.25(-0.96%) |
Feb 27, 2018 | 133.29 | 133.92 | 130.46 | 130.67 | 1,991,649 | -2.93(-2.19%) |
Feb 26, 2018 | 132.97 | 133.91 | 132.68 | 133.59 | 1,200,674 | +0.84(+0.63%) |
Feb 23, 2018 | 131.17 | 132.81 | 130.87 | 132.75 | 1,142,631 | +2.09(+1.60%) |
Feb 22, 2018 | 130.67 | 1,270,636 | +0.31(+0.24%) | |||
Feb 21, 2018 | 129.94 | 132.59 | 129.92 | 130.36 | 2,108,252 | +0.44(+0.34%) |
Feb 20, 2018 | 131.22 | 131.51 | 129.64 | 129.92 | 1,501,283 | -1.58(-1.20%) |
Feb 16, 2018 | 131.50 | 131.50 | 131.50 | 0 | +1.31(+1.01%) | |
Feb 15, 2018 | 130.53 | 130.97 | 129.04 | 130.18 | 2,426,631 | -0.09(-0.07%) |
Feb 14, 2018 | 127.89 | 130.51 | 127.25 | 130.28 | 1,810,333 | +2.08(+1.62%) |
Feb 13, 2018 | 127.15 | 128.41 | 127.15 | 128.20 | 1,867,112 | +0.44(+0.34%) |
Feb 12, 2018 | 126.25 | 128.64 | 126.25 | 127.76 | 2,438,355 | +2.13(+1.69%) |
Feb 09, 2018 | 123.24 | 126.14 | 122.30 | 125.63 | 3,248,955 | +3.07(+2.50%) |
Feb 08, 2018 | 125.99 | 126.42 | 122.36 | 122.56 | 3,284,941 | -3.03(-2.41%) |
Feb 07, 2018 | 127.57 | 127.65 | 124.92 | 125.59 | 3,038,427 | -2.34(-1.83%) |
Feb 06, 2018 | 123.90 | 128.42 | 122.77 | 127.94 | 3,797,807 | +2.25(+1.79%) |
Feb 05, 2018 | 124.37 | 127.77 | 123.57 | 125.68 | 3,869,860 | +0.39(+0.31%) |
Feb 02, 2018 | 129.35 | 129.35 | 124.03 | 125.30 | 3,517,654 | -0.16(-0.13%) |
Feb 01, 2018 | 125.99 | 126.80 | 124.84 | 125.45 | 2,248,127 | -0.37(-0.30%) |
Jan 31, 2018 | 127.69 | 128.45 | 125.03 | 125.83 | 2,154,959 | -1.56(-1.22%) |
Jan 30, 2018 | 126.80 | 127.91 | 126.08 | 127.39 | 1,414,032 | +0.03(+0.02%) |
Jan 29, 2018 | 128.44 | 128.85 | 126.92 | 127.36 | 1,474,332 | -1.03(-0.81%) |
Jan 26, 2018 | 127.61 | 128.52 | 126.65 | 128.39 | 1,703,199 | +0.50(+0.39%) |
Jan 25, 2018 | 127.69 | 128.35 | 127.04 | 127.89 | 1,196,390 | +0.86(+0.68%) |
Jan 24, 2018 | 127.56 | 128.29 | 125.98 | 127.03 | 1,741,006 | -0.44(-0.34%) |
Jan 23, 2018 | 125.64 | 127.88 | 125.64 | 127.47 | 1,413,501 | +1.72(+1.37%) |
Jan 22, 2018 | 124.69 | 126.51 | 124.55 | 125.74 | 1,488,750 | +0.39(+0.31%) |
Jan 19, 2018 | 122.68 | 125.36 | 122.43 | 125.35 | 1,480,236 | +3.23(+2.65%) |
Jan 18, 2018 | 123.26 | 123.49 | 121.93 | 122.12 | 1,213,433 | -1.01(-0.82%) |
Jan 17, 2018 | 120.53 | 123.62 | 120.28 | 123.12 | 1,730,545 | +3.17(+2.64%) |
Jan 16, 2018 | 120.46 | 121.57 | 119.77 | 119.95 | 1,736,409 | +0.12(+0.10%) |
Jan 12, 2018 | 119.83 | 119.83 | 119.83 | 0 | -0.52(-0.43%) | |
Jan 11, 2018 | 121.75 | 122.01 | 120.04 | 120.36 | 1,340,985 | -1.15(-0.94%) |
Jan 10, 2018 | 122.79 | 119.59 | 121.50 | 1,715,196 | -1.29(-1.05%) | |
Jan 09, 2018 | 122.42 | 123.53 | 122.14 | 122.79 | 1,340,004 | +0.68(+0.56%) |
Jan 08, 2018 | 121.00 | 122.37 | 120.82 | 122.11 | 1,038,174 | +0.91(+0.75%) |
Jan 05, 2018 | 121.41 | 121.79 | 120.93 | 121.19 | 1,686,133 | -0.22(-0.18%) |
Jan 04, 2018 | 121.20 | 122.69 | 121.15 | 121.42 | 2,042,499 | +0.57(+0.47%) |
Jan 03, 2018 | 118.92 | 120.94 | 118.58 | 120.85 | 2,275,181 | +1.89(+1.59%) |
Jan 02, 2018 | 119.00 | 119.40 | 118.28 | 118.96 | 1,382,395 | +0.33(+0.27%) |
Dec 29, 2017 | 118.63 | 118.63 | 118.63 | 0 | -0.61(-0.51%) | |
Dec 28, 2017 | 118.98 | 119.53 | 118.76 | 119.24 | 851,710 | +0.13(+0.11%) |
Dec 27, 2017 | 119.94 | 120.20 | 118.99 | 119.11 | 658,357 | -1.03(-0.85%) |
Dec 26, 2017 | 119.13 | 120.28 | 118.94 | 120.13 | 527,118 | +1.03(+0.86%) |
Dec 22, 2017 | 119.42 | 119.45 | 118.63 | 119.11 | 801,237 | +0.16(+0.13%) |
Dec 21, 2017 | 119.48 | 120.14 | 118.87 | 118.95 | 887,923 | -0.10(-0.09%) |
Dec 20, 2017 | 119.38 | 119.62 | 118.66 | 119.05 | 1,225,934 | -0.14(-0.12%) |
Dec 19, 2017 | 120.50 | 121.03 | 118.79 | 119.19 | 2,124,040 | -1.45(-1.20%) |
Dec 18, 2017 | 121.08 | 121.54 | 120.36 | 120.64 | 1,816,874 | -0.21(-0.18%) |
Dec 15, 2017 | 119.89 | 121.01 | 119.75 | 120.85 | 2,979,442 | +1.69(+1.42%) |
Dec 14, 2017 | 119.02 | 119.54 | 118.72 | 119.16 | 1,704,255 | -0.13(-0.11%) |
Dec 13, 2017 | 116.50 | 119.87 | 116.45 | 119.29 | 2,552,312 | +2.80(+2.40%) |
Dec 12, 2017 | 116.50 | 116.84 | 116.28 | 116.50 | 1,726,024 | -0.48(-0.41%) |
Dec 11, 2017 | 116.83 | 117.33 | 116.50 | 116.98 | 1,418,304 | -0.15(-0.13%) |
Dec 08, 2017 | 116.69 | 117.38 | 116.14 | 117.13 | 1,918,307 | +0.42(+0.36%) |
Dec 07, 2017 | 116.10 | 116.86 | 115.84 | 116.71 | 1,754,448 | +0.66(+0.57%) |
Dec 06, 2017 | 115.87 | 116.23 | 114.69 | 116.05 | 2,040,917 | -0.03(-0.02%) |
Dec 05, 2017 | 115.53 | 116.51 | 115.14 | 116.08 | 2,672,561 | -0.78(-0.67%) |
Dec 04, 2017 | 117.05 | 115.60 | 116.86 | 1,653,841 | +0.53(+0.46%) | |
Dec 01, 2017 | 116.29 | 116.79 | 115.07 | 116.33 | 1,826,967 | -0.06(-0.05%) |
Nov 30, 2017 | 115.49 | 116.57 | 114.99 | 116.38 | 3,064,884 | +0.84(+0.73%) |
Nov 29, 2017 | 116.10 | 116.54 | 115.00 | 115.54 | 2,761,891 | -0.93(-0.80%) |
Nov 28, 2017 | 116.87 | 116.95 | 116.26 | 116.48 | 2,176,358 | +0.15(+0.13%) |
Nov 27, 2017 | 117.21 | 117.55 | 115.88 | 116.33 | 1,713,779 | -0.97(-0.82%) |
Nov 24, 2017 | 117.12 | 117.67 | 117.12 | 117.29 | 936,737 | +0.33(+0.28%) |
Nov 22, 2017 | 117.01 | 117.78 | 116.25 | 116.97 | 1,679,370 | +0.32(+0.27%) |
Nov 21, 2017 | 116.00 | 117.52 | 115.96 | 116.65 | 2,032,702 | +0.30(+0.26%) |
Nov 20, 2017 | 116.32 | 117.56 | 116.09 | 116.36 | 1,800,954 | +0.45(+0.39%) |
Nov 17, 2017 | 116.63 | 117.27 | 115.95 | 115.90 | 2,383,290 | -0.88(-0.76%) |
Nov 16, 2017 | 116.34 | 117.53 | 116.01 | 116.78 | 1,554,354 | +0.96(+0.83%) |
Nov 15, 2017 | 116.54 | 117.23 | 115.76 | 115.83 | 1,497,810 | -1.31(-1.12%) |
Nov 14, 2017 | 116.89 | 117.41 | 116.43 | 117.14 | 1,540,387 | -0.28(-0.24%) |
Nov 13, 2017 | 116.01 | 118.04 | 115.79 | 117.42 | 2,189,314 | +1.59(+1.37%) |
Nov 10, 2017 | 115.09 | 116.46 | 115.01 | 115.83 | 2,000,201 | +0.77(+0.67%) |
Nov 09, 2017 | 114.02 | 115.44 | 113.40 | 115.05 | 1,996,324 | +0.65(+0.57%) |
Nov 08, 2017 | 113.86 | 115.26 | 113.86 | 114.40 | 2,396,869 | +0.80(+0.70%) |
Nov 07, 2017 | 112.13 | 113.67 | 111.97 | 113.60 | 1,397,682 | +1.02(+0.91%) |
Nov 06, 2017 | 112.86 | 113.17 | 111.98 | 112.58 | 1,432,656 | -0.55(-0.48%) |
Nov 03, 2017 | 111.94 | 113.40 | 111.37 | 113.13 | 2,387,643 | +1.45(+1.30%) |
Nov 02, 2017 | 113.09 | 113.86 | 110.44 | 111.68 | 4,515,972 | -1.83(-1.61%) |
Nov 01, 2017 | 111.68 | 115.96 | 108.88 | 113.51 | 8,198,383 | +9.58(+9.22%) |
Oct 31, 2017 | 103.31 | 104.36 | 102.73 | 103.93 | 2,426,532 | +0.89(+0.87%) |
Oct 30, 2017 | 103.74 | 103.95 | 102.01 | 103.04 | 1,977,690 | -0.95(-0.91%) |
Oct 27, 2017 | 103.48 | 104.02 | 102.67 | 103.98 | 1,768,789 | +0.07(+0.07%) |
Oct 26, 2017 | 103.32 | 104.56 | 103.32 | 103.91 | 1,763,870 | +0.62(+0.60%) |
Oct 25, 2017 | 102.52 | 103.37 | 102.25 | 103.29 | 2,096,380 | +0.82(+0.80%) |
Oct 24, 2017 | 101.14 | 102.50 | 101.07 | 102.47 | 1,453,446 | +1.09(+1.07%) |
Oct 23, 2017 | 101.30 | 102.04 | 100.93 | 101.38 | 1,355,737 | +0.25(+0.25%) |
Oct 20, 2017 | 101.75 | 102.02 | 100.62 | 101.13 | 2,073,260 | -0.84(-0.82%) |
Oct 19, 2017 | 101.74 | 102.03 | 101.23 | 101.97 | 1,960,529 | -0.26(-0.25%) |
Oct 18, 2017 | 102.89 | 103.02 | 101.50 | 102.23 | 1,557,471 | -0.49(-0.48%) |
Oct 17, 2017 | 103.18 | 103.44 | 102.28 | 102.72 | 1,332,903 | -0.72(-0.69%) |
Oct 16, 2017 | 103.87 | 103.91 | 102.58 | 103.44 | 1,337,744 | +0.26(+0.25%) |
Oct 13, 2017 | 102.11 | 103.87 | 101.83 | 103.17 | 1,803,404 | +1.40(+1.38%) |
Oct 12, 2017 | 101.86 | 102.12 | 101.49 | 101.77 | 1,936,384 | -0.22(-0.22%) |
Oct 11, 2017 | 102.10 | 102.40 | 101.81 | 102.00 | 1,108,716 | +0.13(+0.13%) |
Oct 10, 2017 | 102.23 | 102.49 | 101.46 | 101.86 | 916,672 | -0.04(-0.04%) |
Oct 09, 2017 | 102.00 | 102.30 | 101.65 | 101.90 | 1,321,347 | -0.10(-0.10%) |
Oct 06, 2017 | 101.98 | 102.43 | 101.63 | 102.00 | 1,303,917 | -0.26(-0.25%) |
Oct 05, 2017 | 102.15 | 102.76 | 102.07 | 102.26 | 1,164,019 | +0.07(+0.07%) |
Oct 04, 2017 | 101.36 | 102.94 | 101.03 | 102.19 | 2,006,000 | +1.38(+1.37%) |
Oct 03, 2017 | 100.64 | 101.21 | 100.64 | 100.81 | 1,417,616 | +0.23(+0.23%) |
Oct 02, 2017 | 100.63 | 101.17 | 100.19 | 100.57 | 1,239,197 | +0.33(+0.33%) |
Sep 29, 2017 | 99.23 | 100.53 | 98.81 | 100.24 | 2,723,092 | +1.39(+1.40%) |
Sep 28, 2017 | 100.67 | 100.89 | 98.53 | 98.85 | 2,734,982 | -2.02(-2.00%) |
Sep 27, 2017 | 101.09 | 99.86 | 100.87 | 1,324,383 | +0.52(+0.52%) | |
Sep 26, 2017 | 100.40 | 100.66 | 99.64 | 100.35 | 3,048,112 | -0.02(-0.02%) |
Sep 25, 2017 | 100.19 | 100.72 | 100.04 | 100.37 | 2,178,599 | +0.37(+0.37%) |
Sep 22, 2017 | 100.97 | 101.47 | 99.74 | 100.00 | 2,338,153 | -0.62(-0.62%) |
Sep 21, 2017 | 102.21 | 102.35 | 100.56 | 100.62 | 1,509,112 | -1.84(-1.80%) |
Sep 20, 2017 | 102.59 | 103.05 | 101.72 | 102.46 | 1,547,236 | -0.11(-0.11%) |
Sep 19, 2017 | 102.50 | 102.64 | 102.24 | 102.57 | 1,142,423 | +0.07(+0.07%) |
Sep 18, 2017 | 102.28 | 102.53 | 101.97 | 102.50 | 1,024,555 | +0.54(+0.53%) |
Sep 15, 2017 | 102.59 | 103.17 | 101.48 | 101.96 | 2,040,698 | -0.30(-0.29%) |
Sep 14, 2017 | 101.70 | 102.27 | 101.36 | 102.25 | 1,321,029 | +0.32(+0.32%) |
Sep 13, 2017 | 101.59 | 102.22 | 101.48 | 101.93 | 1,401,707 | +0.71(+0.70%) |
Sep 12, 2017 | 100.89 | 101.87 | 100.89 | 101.22 | 2,623,329 | +0.15(+0.15%) |
Sep 11, 2017 | 101.48 | 102.09 | 100.98 | 101.07 | 2,741,290 | -0.06(-0.06%) |
Sep 08, 2017 | 100.57 | 101.18 | 100.13 | 101.14 | 1,493,196 | +0.54(+0.54%) |
Sep 07, 2017 | 100.91 | 101.07 | 99.97 | 100.60 | 1,579,215 | +0.15(+0.15%) |
Sep 06, 2017 | 100.67 | 100.67 | 99.33 | 100.45 | 1,635,729 | +0.11(+0.11%) |
Sep 05, 2017 | 99.88 | 100.71 | 99.82 | 100.34 | 1,760,153 | +0.02(+0.02%) |
Sep 01, 2017 | 99.46 | 100.55 | 99.20 | 100.32 | 2,539,581 | +0.87(+0.88%) |
Aug 31, 2017 | 98.53 | 99.55 | 98.22 | 99.45 | 2,243,142 | +1.24(+1.26%) |
Aug 30, 2017 | 98.20 | 98.91 | 97.75 | 98.21 | 1,941,943 | -0.04(-0.04%) |
Aug 29, 2017 | 98.12 | 98.99 | 97.78 | 98.25 | 1,964,976 | +0.07(+0.08%) |
Aug 28, 2017 | 97.28 | 98.96 | 96.64 | 98.17 | 4,146,163 | -0.50(-0.51%) |
Aug 25, 2017 | 97.53 | 99.28 | 97.21 | 98.67 | 3,422,335 | +0.45(+0.46%) |
Aug 24, 2017 | 97.09 | 98.36 | 96.84 | 98.22 | 2,710,130 | +1.45(+1.49%) |
Aug 23, 2017 | 97.28 | 97.70 | 96.37 | 96.78 | 3,455,118 | -0.70(-0.72%) |
Aug 22, 2017 | 99.22 | 99.98 | 97.18 | 97.48 | 5,029,058 | -1.18(-1.19%) |
Aug 21, 2017 | 97.65 | 99.12 | 97.33 | 98.66 | 3,822,783 | +0.52(+0.53%) |
Aug 18, 2017 | 95.26 | 98.63 | 94.51 | 98.14 | 9,633,684 | +7.04(+7.73%) |
Aug 17, 2017 | 93.72 | 93.86 | 90.95 | 91.10 | 4,831,770 | -2.55(-2.72%) |
Aug 16, 2017 | 93.46 | 94.51 | 93.07 | 93.64 | 2,195,240 | +0.03(+0.03%) |
Aug 15, 2017 | 94.02 | 94.17 | 93.13 | 93.62 | 1,837,441 | -0.08(-0.09%) |
Aug 14, 2017 | 92.74 | 94.31 | 92.72 | 93.70 | 2,900,803 | +1.37(+1.49%) |
Aug 11, 2017 | 94.41 | 94.81 | 91.73 | 92.33 | 3,877,270 | -1.89(-2.01%) |
Aug 10, 2017 | 95.45 | 96.71 | 93.78 | 94.22 | 5,142,752 | -1.93(-2.00%) |
Aug 09, 2017 | 93.44 | 96.82 | 93.28 | 96.15 | 8,120,002 | +2.51(+2.68%) |
Aug 08, 2017 | 92.97 | 93.96 | 92.71 | 93.63 | 2,297,745 | +0.49(+0.53%) |
Aug 07, 2017 | 91.21 | 93.60 | 91.11 | 93.14 | 2,408,724 | +1.81(+1.98%) |
Aug 04, 2017 | 91.12 | 91.56 | 90.81 | 91.34 | 1,094,313 | +0.38(+0.42%) |
Aug 03, 2017 | 91.20 | 91.52 | 90.90 | 90.96 | 1,129,285 | -0.30(-0.32%) |
Aug 02, 2017 | 91.02 | 91.54 | 90.40 | 91.25 | 1,853,543 | -0.11(-0.12%) |
Aug 01, 2017 | 91.70 | 91.95 | 91.12 | 91.36 | 1,718,295 | -0.35(-0.38%) |
Jul 31, 2017 | 91.97 | 92.49 | 91.29 | 91.72 | 2,428,689 | -0.01(-0.01%) |
Jul 28, 2017 | 92.00 | 92.20 | 91.33 | 91.73 | 1,653,642 | -0.49(-0.53%) |
Jul 27, 2017 | 91.95 | 92.24 | 91.11 | 92.22 | 1,834,182 | +0.57(+0.62%) |
Jul 26, 2017 | 91.49 | 91.87 | 90.98 | 91.65 | 2,201,346 | +0.16(+0.17%) |
Jul 25, 2017 | 90.91 | 91.82 | 90.77 | 91.49 | 2,231,614 | +0.93(+1.02%) |
Jul 24, 2017 | 90.63 | 90.72 | 89.95 | 90.57 | 927,119 | -0.19(-0.20%) |
Jul 21, 2017 | 89.65 | 90.81 | 89.65 | 90.75 | 1,255,407 | +0.78(+0.87%) |
Jul 20, 2017 | 90.15 | 90.65 | 89.89 | 89.97 | 1,199,344 | +0.16(+0.18%) |
Jul 19, 2017 | 89.37 | 90.03 | 89.21 | 89.82 | 1,149,744 | +0.60(+0.67%) |
Jul 18, 2017 | 89.18 | 89.39 | 88.87 | 89.21 | 1,228,830 | +0.08(+0.09%) |
Jul 17, 2017 | 88.20 | 89.75 | 87.95 | 89.13 | 1,840,333 | +0.82(+0.93%) |
Jul 14, 2017 | 87.92 | 88.61 | 87.72 | 88.31 | 1,028,249 | +0.54(+0.61%) |
Jul 13, 2017 | 87.79 | 88.14 | 87.46 | 87.77 | 1,042,863 | +0.19(+0.22%) |
Jul 12, 2017 | 87.54 | 88.03 | 87.26 | 87.57 | 1,676,724 | +0.61(+0.70%) |
Jul 11, 2017 | 87.46 | 87.49 | 86.58 | 86.96 | 1,904,893 | -0.38(-0.43%) |
Jul 10, 2017 | 87.38 | 87.63 | 86.69 | 87.34 | 2,782,164 | -0.01(-0.01%) |
Jul 07, 2017 | 88.20 | 88.25 | 87.14 | 87.35 | 1,695,027 | -0.52(-0.59%) |
Jul 06, 2017 | 88.33 | 88.58 | 87.34 | 87.87 | 1,700,408 | -0.82(-0.92%) |
Jul 05, 2017 | 88.74 | 89.21 | 88.42 | 88.69 | 1,555,972 | -0.08(-0.09%) |
Jul 03, 2017 | 89.01 | 89.21 | 88.68 | 88.77 | 839,667 | -0.16(-0.18%) |
Jun 30, 2017 | 88.91 | 89.34 | 88.71 | 88.93 | 1,392,651 | +0.33(+0.38%) |
Jun 29, 2017 | 89.34 | 89.44 | 87.73 | 88.59 | 2,276,505 | -1.10(-1.23%) |
Jun 28, 2017 | 89.78 | 90.53 | 89.66 | 89.70 | 1,231,949 | +0.37(+0.41%) |
Jun 27, 2017 | 89.21 | 89.99 | 89.00 | 89.33 | 1,624,844 | -0.08(-0.09%) |
Jun 26, 2017 | 90.27 | 90.27 | 89.36 | 89.41 | 1,924,989 | -0.45(-0.51%) |
Jun 23, 2017 | 90.19 | 90.26 | 89.37 | 89.86 | 1,865,164 | -0.45(-0.50%) |
Jun 22, 2017 | 90.24 | 90.72 | 89.58 | 90.32 | 1,380,131 | +0.14(+0.15%) |
Jun 21, 2017 | 90.31 | 90.31 | 89.40 | 90.18 | 1,466,642 | +0.26(+0.29%) |
Jun 20, 2017 | 90.99 | 91.17 | 89.85 | 89.92 | 1,441,740 | -1.06(-1.16%) |
Jun 19, 2017 | 90.43 | 91.00 | 90.28 | 90.98 | 1,357,414 | +0.64(+0.71%) |
Jun 16, 2017 | 90.38 | 90.59 | 89.58 | 90.34 | 2,073,146 | -0.05(-0.05%) |
Jun 15, 2017 | 89.63 | 90.60 | 89.04 | 90.38 | 1,183,411 | +0.36(+0.40%) |
Jun 14, 2017 | 89.65 | 90.52 | 89.56 | 90.02 | 1,171,420 | +0.48(+0.54%) |
Jun 13, 2017 | 88.96 | 89.84 | 88.65 | 89.54 | 1,085,370 | +0.58(+0.66%) |
Jun 12, 2017 | 89.25 | 89.46 | 87.67 | 88.96 | 1,399,336 | -0.31(-0.35%) |
Jun 09, 2017 | 88.94 | 89.56 | 88.62 | 89.27 | 1,302,605 | +0.28(+0.31%) |
Jun 08, 2017 | 89.42 | 88.60 | 88.99 | 1,003,260 | -0.43(-0.48%) | |
Jun 07, 2017 | 89.09 | 89.49 | 88.82 | 89.42 | 1,301,215 | +0.26(+0.29%) |
Jun 06, 2017 | 89.22 | 89.87 | 88.81 | 89.16 | 1,531,736 | -0.06(-0.07%) |
Jun 05, 2017 | 88.93 | 89.30 | 88.41 | 89.22 | 885,968 | +0.16(+0.18%) |
Jun 02, 2017 | 88.02 | 89.15 | 87.83 | 89.07 | 2,516,858 | +1.45(+1.66%) |
Jun 01, 2017 | 87.41 | 87.62 | 87.00 | 87.61 | 1,482,718 | +0.39(+0.45%) |
May 31, 2017 | 87.08 | 87.68 | 86.85 | 87.22 | 1,360,554 | +0.14(+0.16%) |
May 30, 2017 | 86.55 | 87.14 | 86.03 | 87.08 | 1,104,744 | +0.27(+0.31%) |
May 26, 2017 | 86.49 | 87.27 | 86.40 | 86.82 | 920,483 | +0.42(+0.48%) |
May 25, 2017 | 86.08 | 86.52 | 85.88 | 86.40 | 1,322,401 | +0.52(+0.60%) |
May 24, 2017 | 85.24 | 85.97 | 85.05 | 85.88 | 1,554,318 | +0.96(+1.13%) |
May 23, 2017 | 86.06 | 86.20 | 84.82 | 84.92 | 1,903,355 | -0.89(-1.03%) |
May 22, 2017 | 85.03 | 86.13 | 85.03 | 85.81 | 1,299,481 | +0.54(+0.63%) |
May 19, 2017 | 84.50 | 85.70 | 83.83 | 85.27 | 3,545,557 | +0.91(+1.08%) |
May 18, 2017 | 84.89 | 84.89 | 83.98 | 84.36 | 2,099,153 | -0.66(-0.78%) |
May 17, 2017 | 84.84 | 85.53 | 84.09 | 85.02 | 2,864,858 | +0.18(+0.22%) |
May 16, 2017 | 85.66 | 85.81 | 84.71 | 84.84 | 1,783,506 | -0.66(-0.77%) |
May 15, 2017 | 85.84 | 86.20 | 85.37 | 85.49 | 1,964,680 | -0.30(-0.34%) |
May 12, 2017 | 85.93 | 85.93 | 85.27 | 85.79 | 1,403,051 | +0.03(+0.03%) |
May 11, 2017 | 86.53 | 86.64 | 85.72 | 85.76 | 2,533,186 | -1.09(-1.25%) |
May 10, 2017 | 86.27 | 87.21 | 86.20 | 86.85 | 2,786,169 | +1.02(+1.18%) |
May 09, 2017 | 85.64 | 85.86 | 85.19 | 85.84 | 2,342,434 | +0.34(+0.40%) |
May 08, 2017 | 85.47 | 85.81 | 85.06 | 85.49 | 1,718,532 | -0.23(-0.27%) |
May 05, 2017 | 84.36 | 85.81 | 84.04 | 85.72 | 2,259,711 | +0.92(+1.09%) |
May 04, 2017 | 84.43 | 85.12 | 83.80 | 84.80 | 2,689,727 | +0.52(+0.61%) |
May 03, 2017 | 83.22 | 84.85 | 83.07 | 84.28 | 5,541,988 | +3.53(+4.37%) |
May 02, 2017 | 80.42 | 81.06 | 80.33 | 80.76 | 2,882,302 | +0.28(+0.34%) |