Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 128.25 | 128.81 | 124.99 | 125.26 | 5,024,555 | -2.97(-2.31%) |
May 30, 2018 | 126.69 | 129.04 | 126.58 | 128.22 | 4,474,167 | +2.48(+1.97%) |
May 29, 2018 | 125.42 | 126.19 | 124.34 | 125.75 | 4,687,021 | -0.88(-0.70%) |
May 25, 2018 | 126.63 | 126.63 | 126.63 | 0 | -0.52(-0.41%) | |
May 24, 2018 | 125.92 | 127.71 | 125.32 | 127.15 | 4,081,452 | +1.21(+0.96%) |
May 23, 2018 | 123.84 | 126.24 | 123.26 | 125.94 | 3,958,096 | +1.18(+0.94%) |
May 22, 2018 | 126.65 | 127.79 | 124.66 | 124.76 | 2,816,930 | -1.89(-1.49%) |
May 21, 2018 | 126.06 | 128.09 | 125.98 | 126.65 | 3,062,939 | +1.12(+0.89%) |
May 18, 2018 | 124.23 | 126.10 | 123.96 | 125.53 | 3,166,286 | +1.14(+0.92%) |
May 17, 2018 | 123.40 | 125.14 | 123.14 | 124.39 | 3,141,701 | +0.99(+0.80%) |
May 16, 2018 | 122.66 | 124.17 | 122.66 | 123.40 | 2,578,622 | +0.93(+0.76%) |
May 15, 2018 | 122.42 | 123.39 | 121.66 | 122.47 | 3,335,061 | -0.37(-0.30%) |
May 14, 2018 | 124.67 | 125.06 | 122.65 | 122.83 | 3,344,401 | -1.44(-1.16%) |
May 11, 2018 | 123.43 | 124.60 | 123.05 | 124.27 | 3,534,322 | +0.96(+0.78%) |
May 10, 2018 | 122.49 | 123.96 | 121.82 | 123.31 | 3,520,221 | +1.19(+0.97%) |
May 09, 2018 | 119.66 | 122.40 | 119.57 | 122.12 | 3,542,304 | +2.45(+2.05%) |
May 08, 2018 | 117.38 | 120.25 | 117.16 | 119.67 | 3,920,785 | +1.91(+1.62%) |
May 07, 2018 | 117.36 | 118.43 | 117.17 | 117.76 | 3,502,692 | +0.67(+0.57%) |
May 04, 2018 | 114.65 | 117.86 | 114.16 | 117.09 | 3,136,243 | +2.09(+1.82%) |
May 03, 2018 | 114.91 | 115.62 | 113.00 | 114.99 | 6,058,534 | +0.40(+0.35%) |
May 02, 2018 | 115.82 | 116.65 | 114.47 | 114.59 | 3,998,430 | -1.28(-1.10%) |
May 01, 2018 | 117.11 | 117.11 | 114.80 | 115.87 | 3,681,907 | -0.78(-0.67%) |
Apr 30, 2018 | 118.31 | 119.17 | 116.62 | 116.65 | 4,393,850 | -1.37(-1.16%) |
Apr 27, 2018 | 114.94 | 118.06 | 114.09 | 118.02 | 4,160,046 | +2.64(+2.29%) |
Apr 26, 2018 | 113.02 | 116.59 | 110.31 | 115.39 | 9,517,637 | -3.39(-2.85%) |
Apr 25, 2018 | 115.94 | 119.07 | 115.42 | 118.77 | 5,411,329 | +2.82(+2.43%) |
Apr 24, 2018 | 119.65 | 119.86 | 114.76 | 115.95 | 5,075,209 | -2.79(-2.35%) |
Apr 23, 2018 | 118.20 | 119.08 | 118.11 | 118.75 | 4,063,130 | +0.32(+0.27%) |
Apr 20, 2018 | 119.82 | 120.41 | 118.10 | 118.42 | 4,864,966 | -2.03(-1.69%) |
Apr 19, 2018 | 120.93 | 121.10 | 119.74 | 120.46 | 3,636,866 | -0.85(-0.70%) |
Apr 18, 2018 | 121.41 | 123.17 | 121.02 | 121.30 | 6,231,545 | +1.11(+0.92%) |
Apr 17, 2018 | 120.31 | 120.88 | 119.26 | 120.19 | 3,741,102 | +0.53(+0.44%) |
Apr 16, 2018 | 118.43 | 120.31 | 117.87 | 119.66 | 3,768,231 | +2.41(+2.05%) |
Apr 13, 2018 | 117.66 | 118.10 | 116.62 | 117.25 | 3,467,971 | -0.09(-0.07%) |
Apr 12, 2018 | 115.27 | 117.95 | 114.85 | 117.34 | 4,127,747 | +2.81(+2.45%) |
Apr 11, 2018 | 112.65 | 115.08 | 112.12 | 114.53 | 3,888,326 | +0.94(+0.83%) |
Apr 10, 2018 | 114.77 | 115.30 | 112.88 | 113.59 | 6,632,344 | +0.09(+0.08%) |
Apr 09, 2018 | 114.36 | 115.28 | 113.27 | 113.50 | 3,444,859 | -0.23(-0.20%) |
Apr 06, 2018 | 115.23 | 116.41 | 112.31 | 113.73 | 3,574,148 | -2.46(-2.12%) |
Apr 05, 2018 | 116.74 | 116.87 | 115.13 | 116.19 | 5,516,667 | +0.17(+0.15%) |
Apr 04, 2018 | 115.69 | 116.29 | 113.88 | 116.01 | 6,573,135 | -1.29(-1.10%) |
Apr 03, 2018 | 117.09 | 118.10 | 116.03 | 117.31 | 5,149,384 | +1.12(+0.96%) |
Apr 02, 2018 | 118.09 | 119.06 | 114.84 | 116.19 | 5,990,757 | -1.16(-0.99%) |
Mar 29, 2018 | 117.35 | 117.35 | 117.35 | 0 | +3.20(+2.81%) | |
Mar 28, 2018 | 114.64 | 116.18 | 113.31 | 114.15 | 4,324,867 | -0.47(-0.41%) |
Mar 27, 2018 | 116.90 | 117.54 | 114.03 | 114.62 | 4,671,039 | -1.48(-1.28%) |
Mar 26, 2018 | 116.63 | 116.82 | 114.29 | 116.10 | 5,583,375 | +0.92(+0.80%) |
Mar 23, 2018 | 118.25 | 118.98 | 114.89 | 115.18 | 4,531,032 | -2.56(-2.17%) |
Mar 22, 2018 | 119.79 | 120.35 | 117.32 | 117.73 | 4,254,418 | -3.22(-2.66%) |
Mar 21, 2018 | 120.56 | 122.43 | 119.98 | 120.95 | 3,969,935 | +0.69(+0.57%) |
Mar 20, 2018 | 119.94 | 120.64 | 119.07 | 120.27 | 5,315,765 | +0.69(+0.58%) |
Mar 19, 2018 | 119.42 | 119.86 | 118.46 | 119.58 | 4,758,747 | -0.16(-0.13%) |
Mar 16, 2018 | 119.35 | 121.78 | 119.06 | 119.73 | 9,531,626 | +0.79(+0.66%) |
Mar 15, 2018 | 117.93 | 119.59 | 117.39 | 118.95 | 3,873,021 | +1.25(+1.06%) |
Mar 14, 2018 | 119.79 | 120.42 | 117.23 | 117.70 | 4,536,901 | -1.75(-1.46%) |
Mar 13, 2018 | 118.65 | 121.82 | 118.65 | 119.44 | 4,777,301 | +0.15(+0.12%) |
Mar 12, 2018 | 119.62 | 120.31 | 119.17 | 119.30 | 3,756,334 | -0.54(-0.45%) |
Mar 09, 2018 | 116.81 | 119.92 | 116.53 | 119.84 | 7,528,677 | +4.36(+3.78%) |
Mar 08, 2018 | 115.05 | 116.38 | 113.80 | 115.47 | 3,928,378 | +1.02(+0.89%) |
Mar 07, 2018 | 115.19 | 114.45 | 3,824,111 | -0.16(-0.14%) | ||
Mar 06, 2018 | 114.97 | 112.85 | 114.61 | 3,444,318 | +0.85(+0.74%) | |
Mar 05, 2018 | 111.52 | 113.94 | 109.43 | 113.76 | 6,384,259 | +1.59(+1.42%) |
Mar 02, 2018 | 111.17 | 112.75 | 109.39 | 112.17 | 7,930,700 | +0.08(+0.07%) |
Mar 01, 2018 | 113.82 | 116.22 | 111.36 | 112.09 | 6,749,924 | -1.61(-1.41%) |
Feb 28, 2018 | 117.05 | 117.44 | 113.55 | 113.70 | 6,039,260 | -3.05(-2.61%) |
Feb 27, 2018 | 120.75 | 121.49 | 116.73 | 116.75 | 12,506,254 | -3.77(-3.13%) |
Feb 26, 2018 | 118.01 | 120.74 | 117.74 | 120.52 | 6,257,508 | +3.32(+2.83%) |
Feb 23, 2018 | 116.79 | 117.28 | 116.01 | 117.20 | 2,896,897 | +1.19(+1.02%) |
Feb 22, 2018 | 116.01 | 4,127,963 | +0.96(+0.83%) | |||
Feb 21, 2018 | 113.30 | 117.58 | 113.30 | 115.06 | 4,491,832 | +1.97(+1.74%) |
Feb 20, 2018 | 115.61 | 116.14 | 112.83 | 113.08 | 3,929,267 | -3.51(-3.01%) |
Feb 16, 2018 | 116.59 | 116.59 | 116.59 | 0 | +0.33(+0.28%) | |
Feb 15, 2018 | 116.23 | 116.45 | 114.38 | 116.26 | 3,978,102 | +0.61(+0.52%) |
Feb 14, 2018 | 111.84 | 115.96 | 111.41 | 115.66 | 5,502,711 | +4.25(+3.81%) |
Feb 13, 2018 | 110.93 | 111.99 | 110.09 | 111.41 | 5,820,546 | -0.30(-0.26%) |
Feb 12, 2018 | 110.93 | 112.75 | 109.54 | 111.70 | 4,792,991 | +1.18(+1.07%) |
Feb 09, 2018 | 109.79 | 111.44 | 105.26 | 110.52 | 10,544,091 | +2.10(+1.94%) |
Feb 08, 2018 | 111.76 | 111.76 | 108.38 | 108.42 | 7,282,700 | -3.56(-3.18%) |
Feb 07, 2018 | 113.18 | 113.89 | 111.97 | 111.98 | 5,819,014 | -1.90(-1.67%) |
Feb 06, 2018 | 106.18 | 114.19 | 105.50 | 113.88 | 18,053,412 | +3.68(+3.34%) |
Feb 05, 2018 | 111.66 | 113.64 | 109.51 | 110.20 | 7,676,779 | -2.13(-1.89%) |
Feb 02, 2018 | 114.33 | 114.95 | 111.77 | 112.33 | 9,421,569 | -2.62(-2.28%) |
Feb 01, 2018 | 115.06 | 116.13 | 114.92 | 114.95 | 6,445,193 | -0.97(-0.84%) |
Jan 31, 2018 | 117.83 | 118.95 | 115.50 | 115.92 | 6,561,345 | -1.62(-1.37%) |
Jan 30, 2018 | 117.48 | 118.10 | 117.36 | 117.54 | 6,199,745 | -0.60(-0.51%) |
Jan 29, 2018 | 116.53 | 118.76 | 116.45 | 118.14 | 6,626,571 | +1.58(+1.36%) |
Jan 26, 2018 | 116.19 | 116.91 | 115.25 | 116.56 | 6,729,245 | +0.55(+0.47%) |
Jan 25, 2018 | 116.85 | 117.22 | 114.47 | 116.01 | 15,899,866 | -6.59(-5.38%) |
Jan 24, 2018 | 122.80 | 124.22 | 121.49 | 122.60 | 5,918,581 | -0.15(-0.12%) |
Jan 23, 2018 | 122.78 | 123.65 | 121.00 | 122.75 | 7,115,587 | -0.53(-0.43%) |
Jan 22, 2018 | 122.74 | 123.38 | 121.67 | 123.28 | 3,771,096 | +0.62(+0.51%) |
Jan 19, 2018 | 122.44 | 122.98 | 121.39 | 122.66 | 5,288,289 | +0.71(+0.58%) |
Jan 18, 2018 | 122.16 | 122.33 | 121.23 | 121.94 | 3,931,448 | -0.03(-0.02%) |
Jan 17, 2018 | 121.84 | 123.05 | 121.36 | 121.97 | 3,888,652 | +0.13(+0.11%) |
Jan 16, 2018 | 123.37 | 123.47 | 121.41 | 121.84 | 6,576,197 | -0.75(-0.61%) |
Jan 12, 2018 | 122.58 | 122.58 | 122.58 | 0 | +0.71(+0.58%) | |
Jan 11, 2018 | 122.08 | 122.43 | 121.13 | 121.87 | 3,573,667 | +0.56(+0.46%) |
Jan 10, 2018 | 121.72 | 122.78 | 120.47 | 121.31 | 10,955,233 | -1.13(-0.92%) |
Jan 09, 2018 | 121.40 | 122.58 | 120.89 | 122.44 | 7,359,719 | +1.35(+1.12%) |
Jan 08, 2018 | 119.38 | 121.25 | 119.36 | 121.08 | 6,301,964 | +1.66(+1.39%) |
Jan 05, 2018 | 119.53 | 121.33 | 118.15 | 119.42 | 6,197,041 | +1.50(+1.27%) |
Jan 04, 2018 | 118.83 | 119.73 | 117.68 | 117.92 | 5,049,647 | -0.64(-0.54%) |
Jan 03, 2018 | 118.19 | 118.62 | 117.45 | 118.56 | 5,359,260 | +0.66(+0.56%) |
Jan 02, 2018 | 116.98 | 117.91 | 116.52 | 117.91 | 4,948,791 | +1.46(+1.25%) |
Dec 29, 2017 | 116.45 | 116.45 | 116.45 | 0 | -0.89(-0.76%) | |
Dec 28, 2017 | 118.13 | 118.24 | 116.89 | 117.33 | 3,014,598 | -1.04(-0.88%) |
Dec 27, 2017 | 116.87 | 118.37 | 116.39 | 118.37 | 8,606,306 | +1.45(+1.24%) |
Dec 26, 2017 | 117.23 | 117.89 | 116.65 | 116.92 | 2,655,452 | +0.16(+0.13%) |
Dec 22, 2017 | 116.19 | 116.97 | 115.30 | 116.77 | 3,184,226 | +0.64(+0.55%) |
Dec 21, 2017 | 117.23 | 117.23 | 115.82 | 116.12 | 4,771,289 | -0.82(-0.70%) |
Dec 20, 2017 | 116.65 | 117.49 | 115.57 | 116.95 | 7,859,760 | +1.25(+1.08%) |
Dec 19, 2017 | 116.06 | 116.07 | 114.02 | 115.70 | 5,226,318 | +0.67(+0.58%) |
Dec 18, 2017 | 114.06 | 115.71 | 113.84 | 115.03 | 6,666,713 | +1.62(+1.43%) |
Dec 15, 2017 | 112.75 | 114.29 | 112.31 | 113.41 | 10,097,447 | +1.24(+1.11%) |
Dec 14, 2017 | 113.47 | 114.05 | 111.83 | 112.17 | 5,234,824 | -0.99(-0.87%) |
Dec 13, 2017 | 113.49 | 114.96 | 112.67 | 113.16 | 6,529,113 | -0.34(-0.30%) |
Dec 12, 2017 | 113.49 | 113.76 | 111.68 | 113.49 | 6,142,758 | +1.43(+1.28%) |
Dec 11, 2017 | 112.06 | 112.50 | 111.20 | 112.06 | 5,670,170 | -0.05(-0.05%) |
Dec 08, 2017 | 111.84 | 112.92 | 111.62 | 112.11 | 4,178,629 | +0.56(+0.51%) |
Dec 07, 2017 | 111.15 | 111.92 | 110.64 | 111.55 | 5,407,552 | +0.44(+0.40%) |
Dec 06, 2017 | 110.69 | 111.32 | 110.45 | 111.11 | 4,396,676 | -0.05(-0.05%) |
Dec 05, 2017 | 112.44 | 112.85 | 110.45 | 111.16 | 5,704,138 | -1.80(-1.59%) |
Dec 04, 2017 | 109.48 | 114.62 | 109.48 | 112.95 | 10,470,807 | +4.74(+4.38%) |
Dec 01, 2017 | 109.75 | 110.22 | 108.01 | 108.21 | 5,520,482 | -1.63(-1.49%) |
Nov 30, 2017 | 106.76 | 111.03 | 106.76 | 109.85 | 10,767,419 | +3.09(+2.90%) |
Nov 29, 2017 | 102.99 | 106.97 | 102.58 | 106.75 | 8,299,353 | +4.17(+4.07%) |
Nov 28, 2017 | 101.24 | 102.77 | 100.61 | 102.58 | 4,661,052 | +1.42(+1.40%) |
Nov 27, 2017 | 101.97 | 102.28 | 99.90 | 101.17 | 3,936,222 | -0.94(-0.92%) |
Nov 24, 2017 | 101.92 | 102.64 | 101.71 | 102.11 | 1,508,798 | +0.34(+0.33%) |
Nov 22, 2017 | 101.31 | 101.94 | 100.99 | 101.77 | 2,856,587 | +0.64(+0.63%) |
Nov 21, 2017 | 100.26 | 101.20 | 100.10 | 101.13 | 3,625,980 | +0.96(+0.96%) |
Nov 20, 2017 | 100.11 | 100.25 | 99.44 | 100.17 | 2,987,292 | +0.33(+0.33%) |
Nov 17, 2017 | 100.22 | 100.89 | 99.73 | 99.85 | 2,465,939 | -0.81(-0.81%) |
Nov 16, 2017 | 100.16 | 101.14 | 99.64 | 100.66 | 2,804,212 | +0.75(+0.75%) |
Nov 15, 2017 | 100.08 | 100.98 | 99.72 | 99.91 | 3,738,682 | -0.46(-0.46%) |
Nov 14, 2017 | 100.31 | 100.93 | 100.08 | 100.36 | 3,559,958 | -0.22(-0.21%) |
Nov 13, 2017 | 99.85 | 100.64 | 99.47 | 100.58 | 3,114,082 | -0.19(-0.19%) |
Nov 10, 2017 | 100.81 | 101.29 | 100.46 | 100.77 | 2,131,030 | -0.32(-0.32%) |
Nov 09, 2017 | 100.96 | 101.71 | 100.60 | 101.09 | 2,704,147 | -0.63(-0.62%) |
Nov 08, 2017 | 100.70 | 102.04 | 100.21 | 101.72 | 3,736,133 | +0.66(+0.65%) |
Nov 07, 2017 | 101.07 | 101.56 | 100.69 | 101.06 | 2,006,800 | -0.25(-0.25%) |
Nov 06, 2017 | 101.32 | 101.63 | 100.59 | 101.31 | 1,948,935 | +0.13(+0.13%) |
Nov 03, 2017 | 102.09 | 102.15 | 100.81 | 101.18 | 2,242,028 | -1.05(-1.02%) |
Nov 02, 2017 | 100.57 | 102.50 | 100.47 | 102.23 | 3,362,994 | +1.20(+1.19%) |
Nov 01, 2017 | 100.67 | 101.24 | 100.24 | 101.03 | 3,227,695 | +1.04(+1.04%) |
Oct 31, 2017 | 100.91 | 100.92 | 99.60 | 99.98 | 3,452,636 | -0.50(-0.50%) |
Oct 30, 2017 | 100.99 | 101.88 | 100.42 | 100.48 | 4,008,502 | -0.61(-0.61%) |
Oct 27, 2017 | 100.60 | 103.33 | 100.58 | 101.10 | 8,267,910 | +0.53(+0.52%) |
Oct 26, 2017 | 96.47 | 100.86 | 95.69 | 100.57 | 7,282,920 | +5.35(+5.62%) |
Oct 25, 2017 | 97.64 | 98.00 | 94.84 | 95.22 | 7,512,694 | -2.27(-2.33%) |
Oct 24, 2017 | 97.94 | 98.66 | 97.30 | 97.49 | 4,651,147 | -0.25(-0.26%) |
Oct 23, 2017 | 97.57 | 98.09 | 96.92 | 97.74 | 3,542,579 | +0.17(+0.18%) |
Oct 20, 2017 | 97.53 | 97.82 | 96.95 | 97.57 | 5,770,447 | +0.85(+0.87%) |
Oct 19, 2017 | 95.01 | 96.81 | 94.44 | 96.72 | 4,725,365 | +1.41(+1.48%) |
Oct 18, 2017 | 95.67 | 96.17 | 95.26 | 95.31 | 4,808,411 | -0.16(-0.17%) |
Oct 17, 2017 | 94.41 | 96.39 | 93.87 | 95.48 | 4,603,730 | -1.31(-1.36%) |
Oct 16, 2017 | 97.16 | 97.31 | 96.50 | 96.79 | 2,675,911 | -0.16(-0.17%) |
Oct 13, 2017 | 98.74 | 99.08 | 96.86 | 96.95 | 2,408,549 | -1.22(-1.24%) |
Oct 12, 2017 | 97.71 | 98.42 | 97.53 | 98.17 | 2,966,648 | +0.55(+0.57%) |
Oct 11, 2017 | 97.31 | 97.76 | 97.19 | 97.62 | 3,320,507 | +0.36(+0.37%) |
Oct 10, 2017 | 98.44 | 98.70 | 97.13 | 97.25 | 3,210,457 | -1.08(-1.10%) |
Oct 09, 2017 | 98.26 | 98.75 | 97.89 | 98.33 | 2,017,263 | -0.06(-0.06%) |
Oct 06, 2017 | 98.39 | 99.06 | 97.61 | 98.39 | 2,547,869 | -0.06(-0.06%) |
Oct 05, 2017 | 98.07 | 98.50 | 97.47 | 98.46 | 3,255,947 | +0.22(+0.22%) |
Oct 04, 2017 | 98.57 | 98.84 | 97.90 | 98.24 | 3,740,190 | -0.97(-0.97%) |
Oct 03, 2017 | 99.32 | 99.49 | 98.76 | 99.21 | 3,223,979 | -0.32(-0.32%) |
Oct 02, 2017 | 99.63 | 99.78 | 98.72 | 99.53 | 3,731,650 | -0.61(-0.61%) |
Sep 29, 2017 | 100.10 | 100.39 | 99.85 | 100.14 | 2,683,525 | +0.00(+0.00%) |
Sep 28, 2017 | 100.42 | 100.97 | 100.08 | 100.14 | 2,296,259 | -0.58(-0.57%) |
Sep 27, 2017 | 100.80 | 99.25 | 100.72 | 3,033,258 | +1.04(+1.05%) | |
Sep 26, 2017 | 100.08 | 100.08 | 99.38 | 99.67 | 3,447,537 | -0.31(-0.31%) |
Sep 25, 2017 | 99.69 | 100.13 | 99.07 | 99.98 | 3,222,939 | +0.39(+0.39%) |
Sep 22, 2017 | 99.47 | 99.80 | 99.00 | 99.59 | 2,660,809 | -0.09(-0.09%) |
Sep 21, 2017 | 99.29 | 99.89 | 98.22 | 99.68 | 3,476,827 | +0.38(+0.38%) |
Sep 20, 2017 | 97.57 | 99.33 | 97.41 | 99.30 | 4,584,666 | +1.73(+1.77%) |
Sep 19, 2017 | 97.05 | 97.73 | 96.81 | 97.57 | 4,827,999 | +0.84(+0.87%) |
Sep 18, 2017 | 97.75 | 97.82 | 96.65 | 96.74 | 4,249,379 | -1.18(-1.21%) |
Sep 15, 2017 | 96.54 | 97.92 | 95.94 | 97.92 | 9,577,298 | +2.19(+2.29%) |
Sep 14, 2017 | 93.84 | 95.74 | 93.52 | 95.73 | 4,947,751 | +1.90(+2.02%) |
Sep 13, 2017 | 93.45 | 93.85 | 93.16 | 93.83 | 2,439,032 | +0.16(+0.17%) |
Sep 12, 2017 | 94.07 | 93.06 | 93.67 | 2,688,848 | +0.33(+0.35%) | |
Sep 11, 2017 | 92.65 | 93.35 | 92.57 | 93.34 | 4,421,748 | +0.77(+0.83%) |
Sep 08, 2017 | 91.22 | 92.64 | 90.64 | 92.57 | 3,738,571 | +1.49(+1.63%) |
Sep 07, 2017 | 90.85 | 91.31 | 90.49 | 91.09 | 4,195,638 | +0.41(+0.46%) |
Sep 06, 2017 | 90.36 | 91.77 | 90.24 | 90.68 | 5,070,876 | +0.79(+0.87%) |
Sep 05, 2017 | 90.74 | 90.97 | 89.67 | 89.89 | 3,009,578 | -1.18(-1.30%) |
Sep 01, 2017 | 91.22 | 91.44 | 90.48 | 91.07 | 2,718,892 | +0.15(+0.16%) |
Aug 31, 2017 | 90.93 | 91.35 | 90.53 | 90.93 | 3,178,231 | +0.31(+0.34%) |
Aug 30, 2017 | 90.67 | 91.17 | 90.49 | 90.61 | 3,003,226 | -0.03(-0.03%) |
Aug 29, 2017 | 89.60 | 90.85 | 89.29 | 90.64 | 3,696,168 | +0.89(+0.99%) |
Aug 28, 2017 | 90.49 | 90.70 | 89.55 | 89.76 | 3,220,249 | -0.60(-0.67%) |
Aug 25, 2017 | 90.40 | 91.21 | 90.25 | 90.36 | 2,880,940 | +0.58(+0.65%) |
Aug 24, 2017 | 90.48 | 90.57 | 89.65 | 89.77 | 3,225,116 | -0.40(-0.45%) |
Aug 23, 2017 | 90.81 | 91.33 | 90.06 | 90.18 | 3,312,766 | -1.00(-1.10%) |
Aug 22, 2017 | 89.94 | 91.38 | 89.94 | 91.18 | 3,487,090 | +1.63(+1.82%) |
Aug 21, 2017 | 89.31 | 89.67 | 88.74 | 89.55 | 2,649,351 | +0.35(+0.39%) |
Aug 18, 2017 | 88.73 | 89.81 | 88.31 | 89.20 | 3,778,191 | +0.62(+0.70%) |
Aug 17, 2017 | 90.46 | 90.69 | 88.56 | 88.58 | 3,805,225 | -2.29(-2.52%) |
Aug 16, 2017 | 90.24 | 91.10 | 89.90 | 90.87 | 3,396,048 | +0.86(+0.95%) |
Aug 15, 2017 | 90.10 | 90.12 | 89.55 | 90.01 | 3,089,443 | +0.10(+0.11%) |
Aug 14, 2017 | 89.55 | 90.29 | 89.45 | 89.91 | 3,715,528 | +1.00(+1.12%) |
Aug 11, 2017 | 88.61 | 89.79 | 88.34 | 88.91 | 3,891,612 | +0.76(+0.86%) |
Aug 10, 2017 | 88.77 | 89.66 | 88.11 | 88.16 | 4,087,565 | -0.93(-1.04%) |
Aug 09, 2017 | 88.11 | 89.13 | 88.00 | 89.09 | 3,568,774 | +0.61(+0.69%) |
Aug 08, 2017 | 87.74 | 89.56 | 87.48 | 88.48 | 3,821,526 | +0.42(+0.48%) |
Aug 07, 2017 | 87.87 | 88.19 | 87.59 | 88.06 | 2,962,596 | +0.08(+0.09%) |
Aug 04, 2017 | 88.16 | 88.79 | 87.57 | 87.98 | 4,825,433 | -0.06(-0.07%) |
Aug 03, 2017 | 88.06 | 88.45 | 87.80 | 88.04 | 5,533,183 | +0.19(+0.22%) |
Aug 02, 2017 | 87.42 | 88.21 | 87.33 | 87.85 | 5,207,738 | +0.30(+0.34%) |
Aug 01, 2017 | 88.39 | 88.42 | 87.33 | 87.55 | 5,099,711 | -0.84(-0.95%) |
Jul 31, 2017 | 88.82 | 89.26 | 88.35 | 88.39 | 4,969,802 | -0.29(-0.33%) |
Jul 28, 2017 | 87.06 | 88.76 | 87.06 | 88.68 | 5,208,013 | +1.63(+1.87%) |
Jul 27, 2017 | 89.26 | 89.27 | 86.76 | 87.05 | 7,505,950 | -2.59(-2.89%) |
Jul 26, 2017 | 90.22 | 90.38 | 89.17 | 89.64 | 3,801,532 | -0.46(-0.51%) |
Jul 25, 2017 | 89.53 | 90.43 | 89.03 | 90.11 | 4,570,100 | +1.12(+1.25%) |
Jul 24, 2017 | 89.94 | 90.50 | 88.98 | 88.99 | 6,221,111 | -1.02(-1.13%) |
Jul 21, 2017 | 90.22 | 90.79 | 89.94 | 90.01 | 6,479,448 | -1.11(-1.22%) |
Jul 20, 2017 | 92.58 | 89.52 | 91.12 | 7,896,611 | -1.46(-1.58%) | |
Jul 19, 2017 | 92.90 | 93.55 | 91.74 | 92.58 | 4,878,247 | -1.21(-1.29%) |
Jul 18, 2017 | 93.57 | 94.07 | 93.16 | 93.79 | 2,736,862 | +0.17(+0.18%) |
Jul 17, 2017 | 93.91 | 93.95 | 93.28 | 93.62 | 2,832,172 | -0.41(-0.44%) |
Jul 14, 2017 | 93.70 | 94.19 | 93.34 | 94.03 | 2,453,911 | +0.58(+0.62%) |
Jul 13, 2017 | 93.78 | 94.06 | 93.05 | 93.45 | 2,510,376 | -0.31(-0.33%) |
Jul 12, 2017 | 93.63 | 94.62 | 93.45 | 93.76 | 2,900,623 | +0.53(+0.57%) |
Jul 11, 2017 | 93.33 | 93.61 | 92.46 | 93.22 | 2,745,367 | +0.08(+0.08%) |
Jul 10, 2017 | 92.72 | 93.99 | 92.59 | 93.15 | 4,038,558 | +0.13(+0.14%) |
Jul 07, 2017 | 92.62 | 93.20 | 91.72 | 93.02 | 3,265,211 | +0.51(+0.55%) |
Jul 06, 2017 | 92.50 | 93.11 | 92.14 | 92.51 | 3,476,111 | -0.42(-0.45%) |
Jul 05, 2017 | 94.55 | 94.55 | 92.92 | 92.93 | 3,107,831 | -1.54(-1.63%) |
Jul 03, 2017 | 93.59 | 94.76 | 93.59 | 94.47 | 2,104,412 | +0.97(+1.04%) |
Jun 30, 2017 | 92.89 | 94.04 | 92.60 | 93.50 | 4,052,683 | +0.88(+0.95%) |
Jun 29, 2017 | 93.71 | 93.87 | 92.55 | 92.62 | 2,801,346 | -0.76(-0.81%) |
Jun 28, 2017 | 92.96 | 93.54 | 92.46 | 93.38 | 4,156,823 | +1.22(+1.32%) |
Jun 27, 2017 | 92.84 | 93.06 | 92.14 | 92.16 | 3,696,577 | -0.58(-0.63%) |
Jun 26, 2017 | 93.09 | 93.70 | 92.26 | 92.74 | 3,496,677 | -0.06(-0.06%) |
Jun 23, 2017 | 92.02 | 93.61 | 91.70 | 92.80 | 16,442,128 | +0.61(+0.66%) |
Jun 22, 2017 | 92.63 | 92.63 | 91.51 | 92.19 | 3,609,476 | -0.20(-0.21%) |
Jun 21, 2017 | 93.16 | 93.16 | 92.36 | 92.39 | 4,337,407 | -0.63(-0.67%) |
Jun 20, 2017 | 95.51 | 95.75 | 92.95 | 93.02 | 5,133,293 | -2.99(-3.11%) |
Jun 19, 2017 | 95.89 | 96.25 | 95.09 | 96.01 | 3,771,965 | +0.39(+0.40%) |
Jun 16, 2017 | 95.17 | 95.62 | 94.38 | 95.62 | 4,818,113 | +0.61(+0.64%) |
Jun 15, 2017 | 93.60 | 95.13 | 93.42 | 95.01 | 3,292,798 | +0.75(+0.79%) |
Jun 14, 2017 | 95.89 | 95.91 | 93.88 | 94.26 | 3,533,404 | -1.49(-1.56%) |
Jun 13, 2017 | 94.60 | 95.86 | 94.43 | 95.76 | 2,777,816 | +1.21(+1.28%) |
Jun 12, 2017 | 94.20 | 94.64 | 93.82 | 94.55 | 4,127,493 | +0.33(+0.35%) |
Jun 09, 2017 | 94.43 | 94.68 | 93.16 | 94.22 | 2,907,997 | -0.08(-0.08%) |
Jun 08, 2017 | 94.45 | 93.37 | 94.30 | 3,691,868 | +0.63(+0.67%) | |
Jun 07, 2017 | 93.75 | 93.99 | 93.13 | 93.67 | 2,955,518 | +0.13(+0.14%) |
Jun 06, 2017 | 94.17 | 94.54 | 93.50 | 93.54 | 3,404,214 | -1.06(-1.12%) |
Jun 05, 2017 | 95.64 | 95.70 | 94.46 | 94.60 | 3,290,685 | -0.87(-0.91%) |
Jun 02, 2017 | 95.20 | 96.37 | 94.65 | 95.46 | 4,001,782 | +0.52(+0.55%) |