Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 85.96 | 87.72 | 85.66 | 87.41 | 1,066,293 | +1.65(+1.93%) |
Jul 30, 2018 | 86.54 | 86.54 | 85.02 | 85.76 | 1,370,992 | -0.78(-0.90%) |
Jul 27, 2018 | 86.55 | 87.36 | 85.38 | 86.54 | 972,566 | +0.19(+0.21%) |
Jul 26, 2018 | 85.28 | 86.70 | 84.56 | 86.36 | 1,302,909 | +1.18(+1.38%) |
Jul 25, 2018 | 84.02 | 85.31 | 83.80 | 85.18 | 1,202,208 | +0.83(+0.98%) |
Jul 24, 2018 | 85.22 | 85.77 | 84.13 | 84.35 | 1,420,764 | -0.02(-0.02%) |
Jul 23, 2018 | 86.99 | 86.99 | 83.53 | 84.37 | 2,683,948 | -2.77(-3.17%) |
Jul 20, 2018 | 88.77 | 88.81 | 86.82 | 87.14 | 1,951,752 | -2.14(-2.40%) |
Jul 19, 2018 | 89.07 | 89.59 | 88.19 | 89.28 | 1,051,743 | -0.49(-0.55%) |
Jul 18, 2018 | 89.93 | 90.81 | 89.14 | 89.77 | 1,502,861 | -0.21(-0.24%) |
Jul 17, 2018 | 88.02 | 90.28 | 87.69 | 89.98 | 1,189,650 | +1.87(+2.12%) |
Jul 16, 2018 | 88.61 | 88.82 | 87.85 | 88.12 | 2,525,132 | -0.57(-0.64%) |
Jul 13, 2018 | 88.62 | 89.08 | 88.03 | 88.68 | 913,318 | +0.20(+0.23%) |
Jul 12, 2018 | 89.06 | 89.35 | 88.06 | 88.48 | 1,074,011 | +0.62(+0.71%) |
Jul 11, 2018 | 87.32 | 87.86 | 1,264,104 | -1.05(-1.18%) | ||
Jul 10, 2018 | 89.07 | 89.86 | 88.19 | 88.91 | 1,210,371 | -0.16(-0.18%) |
Jul 09, 2018 | 88.85 | 89.45 | 88.60 | 89.07 | 1,081,404 | +0.41(+0.46%) |
Jul 06, 2018 | 87.58 | 89.33 | 87.08 | 88.66 | 1,262,871 | +0.71(+0.80%) |
Jul 05, 2018 | 89.90 | 90.36 | 86.62 | 87.95 | 1,994,531 | -1.71(-1.90%) |
Jul 03, 2018 | 89.66 | 89.66 | 89.66 | 0 | +2.91(+3.36%) | |
Jul 02, 2018 | 87.17 | 87.96 | 86.28 | 86.75 | 1,273,934 | -0.79(-0.90%) |
Jun 29, 2018 | 87.35 | 89.97 | 87.04 | 87.53 | 1,905,637 | +0.64(+0.74%) |
Jun 28, 2018 | 86.53 | 87.01 | 85.84 | 86.89 | 1,016,922 | +0.21(+0.25%) |
Jun 27, 2018 | 86.99 | 89.39 | 86.55 | 86.68 | 2,120,602 | +0.83(+0.96%) |
Jun 26, 2018 | 85.68 | 86.39 | 85.27 | 85.85 | 1,153,829 | +0.52(+0.61%) |
Jun 25, 2018 | 86.90 | 88.13 | 84.71 | 85.33 | 1,524,748 | -1.39(-1.61%) |
Jun 22, 2018 | 85.72 | 86.88 | 85.52 | 86.73 | 1,562,530 | +1.38(+1.62%) |
Jun 21, 2018 | 84.82 | 85.89 | 84.68 | 85.34 | 1,422,189 | +0.33(+0.39%) |
Jun 20, 2018 | 85.45 | 85.96 | 84.87 | 85.01 | 1,437,233 | +0.19(+0.23%) |
Jun 19, 2018 | 85.20 | 85.25 | 83.74 | 84.82 | 1,984,046 | -1.36(-1.58%) |
Jun 18, 2018 | 86.40 | 86.43 | 85.63 | 86.18 | 1,805,639 | -0.43(-0.49%) |
Jun 15, 2018 | 86.88 | 86.91 | 86.61 | 1,830,819 | -0.31(-0.35%) | |
Jun 14, 2018 | 87.40 | 88.12 | 86.62 | 86.91 | 1,237,339 | -0.17(-0.20%) |
Jun 13, 2018 | 88.61 | 88.79 | 87.01 | 87.08 | 1,728,420 | -1.44(-1.63%) |
Jun 12, 2018 | 89.79 | 90.39 | 88.18 | 88.53 | 1,713,763 | +0.34(+0.39%) |
Jun 11, 2018 | 88.26 | 89.12 | 87.50 | 88.18 | 882,290 | +0.00(+0.00%) |
Jun 08, 2018 | 88.03 | 88.58 | 87.51 | 88.18 | 1,129,337 | +0.14(+0.16%) |
Jun 07, 2018 | 88.43 | 89.16 | 87.56 | 88.05 | 959,847 | -0.42(-0.47%) |
Jun 06, 2018 | 88.47 | 88.46 | 1,879,670 | +0.94(+1.08%) | ||
Jun 05, 2018 | 87.38 | 88.15 | 87.18 | 87.52 | 1,052,578 | +0.19(+0.22%) |
Jun 04, 2018 | 87.44 | 87.84 | 86.76 | 87.32 | 1,040,689 | +0.17(+0.19%) |
Jun 01, 2018 | 86.46 | 87.91 | 86.46 | 87.16 | 1,344,075 | +0.73(+0.85%) |
May 31, 2018 | 86.51 | 87.21 | 86.22 | 86.43 | 1,546,571 | -0.11(-0.13%) |
May 30, 2018 | 86.54 | 87.33 | 85.99 | 86.54 | 1,342,149 | +0.52(+0.60%) |
May 29, 2018 | 87.45 | 87.65 | 85.63 | 86.02 | 1,743,536 | -1.66(-1.89%) |
May 25, 2018 | 87.68 | 87.68 | 87.68 | 0 | -0.18(-0.21%) | |
May 24, 2018 | 92.08 | 92.43 | 87.80 | 87.86 | 3,803,350 | -6.31(-6.70%) |
May 23, 2018 | 93.70 | 94.55 | 93.21 | 94.17 | 981,134 | -0.46(-0.49%) |
May 22, 2018 | 96.66 | 97.22 | 94.44 | 94.63 | 1,118,532 | -1.60(-1.66%) |
May 21, 2018 | 97.55 | 98.38 | 95.71 | 96.23 | 2,004,908 | -0.79(-0.81%) |
May 18, 2018 | 97.09 | 98.29 | 96.30 | 97.01 | 2,493,707 | +0.11(+0.11%) |
May 17, 2018 | 94.89 | 97.89 | 94.78 | 96.90 | 2,996,137 | +2.27(+2.39%) |
May 16, 2018 | 93.53 | 95.15 | 93.45 | 94.64 | 1,671,763 | +1.42(+1.53%) |
May 15, 2018 | 91.61 | 94.08 | 90.64 | 93.21 | 1,869,209 | +1.45(+1.58%) |
May 14, 2018 | 91.82 | 93.51 | 91.52 | 91.76 | 1,649,484 | +0.65(+0.71%) |
May 11, 2018 | 90.62 | 91.57 | 90.39 | 91.12 | 1,820,388 | +0.14(+0.15%) |
May 10, 2018 | 93.82 | 94.00 | 89.36 | 90.98 | 4,175,148 | -3.11(-3.30%) |
May 09, 2018 | 94.06 | 95.03 | 92.62 | 94.08 | 2,091,708 | +0.95(+1.02%) |
May 08, 2018 | 92.47 | 93.75 | 92.00 | 93.13 | 1,817,427 | +0.56(+0.61%) |
May 07, 2018 | 92.57 | 94.67 | 92.18 | 92.57 | 1,501,329 | +0.05(+0.05%) |
May 04, 2018 | 90.26 | 93.19 | 90.17 | 92.52 | 1,400,117 | +2.01(+2.22%) |
May 03, 2018 | 90.48 | 91.76 | 89.24 | 90.51 | 1,496,801 | +0.05(+0.05%) |
May 02, 2018 | 90.25 | 92.25 | 90.21 | 90.47 | 1,512,267 | +0.20(+0.23%) |
May 01, 2018 | 89.02 | 90.26 | 88.45 | 90.26 | 1,321,125 | +0.61(+0.68%) |
Apr 30, 2018 | 89.65 | 91.39 | 89.42 | 89.65 | 1,559,432 | +0.01(+0.01%) |
Apr 27, 2018 | 89.15 | 90.30 | 88.90 | 89.65 | 927,072 | +0.37(+0.41%) |
Apr 26, 2018 | 88.62 | 89.98 | 87.44 | 89.28 | 1,114,381 | +1.01(+1.14%) |
Apr 25, 2018 | 88.58 | 88.97 | 87.36 | 88.27 | 941,749 | -0.30(-0.33%) |
Apr 24, 2018 | 90.48 | 91.08 | 87.02 | 88.56 | 1,436,829 | -1.44(-1.60%) |
Apr 23, 2018 | 90.31 | 91.08 | 89.72 | 90.01 | 870,436 | -0.38(-0.42%) |
Apr 20, 2018 | 90.83 | 90.91 | 89.79 | 90.39 | 986,647 | -0.78(-0.85%) |
Apr 19, 2018 | 91.54 | 92.19 | 89.62 | 91.16 | 1,650,811 | -0.18(-0.20%) |
Apr 18, 2018 | 89.93 | 92.26 | 89.74 | 91.35 | 1,238,822 | +2.00(+2.24%) |
Apr 17, 2018 | 90.28 | 90.58 | 88.62 | 89.35 | 1,259,059 | -0.22(-0.25%) |
Apr 16, 2018 | 89.18 | 90.22 | 87.42 | 89.57 | 1,531,171 | +1.27(+1.43%) |
Apr 13, 2018 | 88.90 | 89.17 | 87.32 | 88.30 | 2,162,177 | +1.95(+2.26%) |
Apr 12, 2018 | 86.59 | 87.00 | 85.36 | 86.35 | 1,281,958 | +0.07(+0.09%) |
Apr 11, 2018 | 84.92 | 86.91 | 84.34 | 86.28 | 1,160,187 | +0.91(+1.06%) |
Apr 10, 2018 | 85.87 | 86.58 | 84.77 | 85.37 | 1,600,926 | +1.03(+1.22%) |
Apr 09, 2018 | 85.78 | 85.78 | 83.94 | 84.35 | 1,256,113 | -0.54(-0.63%) |
Apr 06, 2018 | 87.39 | 88.42 | 84.36 | 84.88 | 2,928,571 | -3.67(-4.15%) |
Apr 05, 2018 | 85.33 | 91.07 | 84.94 | 88.55 | 3,119,187 | +3.86(+4.55%) |
Apr 04, 2018 | 81.17 | 84.74 | 80.21 | 84.70 | 2,466,824 | +1.09(+1.31%) |
Apr 03, 2018 | 82.83 | 83.82 | 80.96 | 83.61 | 2,037,325 | +1.35(+1.64%) |
Apr 02, 2018 | 85.11 | 85.48 | 81.95 | 82.26 | 2,076,184 | -3.50(-4.08%) |
Mar 29, 2018 | 85.75 | 85.75 | 85.75 | 0 | +2.94(+3.55%) | |
Mar 28, 2018 | 86.39 | 86.77 | 82.56 | 82.81 | 3,143,125 | -3.58(-4.14%) |
Mar 27, 2018 | 87.64 | 88.54 | 85.82 | 86.39 | 1,778,733 | -0.86(-0.99%) |
Mar 26, 2018 | 87.44 | 88.15 | 86.12 | 87.25 | 1,829,484 | +1.04(+1.20%) |
Mar 23, 2018 | 86.92 | 88.38 | 86.03 | 86.22 | 1,467,218 | -0.80(-0.92%) |
Mar 22, 2018 | 89.05 | 90.34 | 86.96 | 87.02 | 1,661,270 | -3.11(-3.45%) |
Mar 21, 2018 | 88.47 | 91.33 | 87.48 | 90.13 | 1,925,415 | +1.99(+2.26%) |
Mar 20, 2018 | 89.65 | 89.65 | 86.92 | 88.14 | 3,958,280 | -1.47(-1.64%) |
Mar 19, 2018 | 90.22 | 90.62 | 88.59 | 89.61 | 1,282,920 | -1.35(-1.48%) |
Mar 16, 2018 | 90.53 | 91.37 | 89.23 | 90.96 | 2,273,041 | +0.28(+0.31%) |
Mar 15, 2018 | 92.96 | 93.33 | 90.48 | 90.68 | 1,629,668 | -2.09(-2.25%) |
Mar 14, 2018 | 95.36 | 96.45 | 92.56 | 92.77 | 2,124,778 | -2.28(-2.40%) |
Mar 13, 2018 | 94.93 | 96.21 | 94.52 | 95.05 | 1,489,794 | +0.13(+0.14%) |
Mar 12, 2018 | 94.00 | 95.82 | 93.67 | 94.92 | 1,637,236 | +1.13(+1.21%) |
Mar 09, 2018 | 91.90 | 94.40 | 91.32 | 93.79 | 1,639,035 | +2.29(+2.50%) |
Mar 08, 2018 | 92.31 | 93.41 | 90.92 | 91.50 | 1,370,288 | -0.71(-0.77%) |
Mar 07, 2018 | 92.74 | 92.21 | 1,700,094 | -0.08(-0.09%) | ||
Mar 06, 2018 | 90.69 | 92.99 | 90.13 | 92.29 | 3,891,611 | +3.41(+3.84%) |
Mar 05, 2018 | 86.84 | 90.01 | 86.17 | 88.88 | 2,716,087 | +1.31(+1.49%) |
Mar 02, 2018 | 88.19 | 88.34 | 83.40 | 87.58 | 6,204,119 | -0.91(-1.03%) |
Mar 01, 2018 | 93.34 | 93.37 | 87.28 | 88.49 | 7,779,458 | -4.07(-4.40%) |
Feb 28, 2018 | 103.78 | 104.06 | 91.18 | 92.56 | 7,286,401 | -10.27(-9.98%) |
Feb 27, 2018 | 101.90 | 104.24 | 101.90 | 102.83 | 2,892,022 | +1.35(+1.34%) |
Feb 26, 2018 | 105.39 | 105.90 | 98.73 | 101.47 | 7,759,423 | -7.97(-7.28%) |
Feb 23, 2018 | 106.76 | 109.52 | 106.55 | 109.45 | 2,324,400 | +4.67(+4.46%) |
Feb 22, 2018 | 104.77 | 1,108,790 | +0.62(+0.59%) | |||
Feb 21, 2018 | 106.31 | 107.37 | 104.03 | 104.16 | 1,925,208 | -1.45(-1.37%) |
Feb 20, 2018 | 103.22 | 106.16 | 103.22 | 105.60 | 1,549,439 | +2.16(+2.09%) |
Feb 16, 2018 | 103.45 | 103.45 | 103.45 | 0 | -2.19(-2.07%) | |
Feb 15, 2018 | 103.62 | 105.67 | 102.65 | 105.63 | 1,908,047 | +2.66(+2.59%) |
Feb 14, 2018 | 98.78 | 103.37 | 98.28 | 102.97 | 2,226,727 | +3.01(+3.02%) |
Feb 13, 2018 | 102.86 | 103.63 | 99.62 | 99.95 | 2,995,056 | -2.89(-2.81%) |
Feb 12, 2018 | 100.72 | 103.35 | 100.47 | 102.85 | 2,861,236 | +3.57(+3.59%) |
Feb 09, 2018 | 97.70 | 100.19 | 95.62 | 99.28 | 2,792,637 | +2.34(+2.41%) |
Feb 08, 2018 | 98.56 | 100.18 | 96.90 | 96.94 | 2,579,509 | -1.34(-1.36%) |
Feb 07, 2018 | 99.04 | 100.90 | 98.21 | 98.28 | 1,805,659 | -0.84(-0.85%) |
Feb 06, 2018 | 95.40 | 100.02 | 95.39 | 99.11 | 3,150,747 | +0.86(+0.87%) |
Feb 05, 2018 | 96.11 | 101.29 | 94.79 | 98.26 | 3,354,277 | +1.01(+1.04%) |
Feb 02, 2018 | 100.02 | 100.57 | 96.70 | 97.24 | 2,971,381 | -3.40(-3.38%) |
Feb 01, 2018 | 102.23 | 102.83 | 100.42 | 100.64 | 2,128,702 | -2.20(-2.14%) |
Jan 31, 2018 | 103.09 | 103.30 | 101.61 | 102.85 | 2,827,722 | +0.20(+0.20%) |
Jan 30, 2018 | 103.58 | 104.40 | 102.35 | 102.64 | 2,328,219 | -0.29(-0.28%) |
Jan 29, 2018 | 105.28 | 105.49 | 102.59 | 102.93 | 2,441,887 | -2.52(-2.39%) |
Jan 26, 2018 | 107.83 | 108.48 | 105.08 | 105.45 | 2,079,665 | -2.30(-2.13%) |
Jan 25, 2018 | 103.83 | 107.78 | 103.83 | 107.74 | 2,712,223 | +4.15(+4.00%) |
Jan 24, 2018 | 105.07 | 105.22 | 103.26 | 103.59 | 2,959,326 | -0.55(-0.53%) |
Jan 23, 2018 | 105.35 | 105.99 | 103.34 | 104.15 | 3,224,217 | -0.49(-0.47%) |
Jan 22, 2018 | 106.71 | 106.85 | 104.20 | 104.64 | 3,956,737 | -2.29(-2.14%) |
Jan 19, 2018 | 109.58 | 110.05 | 106.45 | 106.92 | 4,638,513 | -1.75(-1.61%) |
Jan 18, 2018 | 106.17 | 109.45 | 103.72 | 108.67 | 9,355,263 | -8.33(-7.12%) |
Jan 17, 2018 | 119.08 | 119.31 | 116.13 | 117.00 | 2,188,342 | -0.97(-0.82%) |
Jan 16, 2018 | 123.60 | 124.30 | 115.85 | 117.97 | 3,124,353 | -5.09(-4.13%) |
Jan 12, 2018 | 123.06 | 123.06 | 123.06 | 0 | -1.08(-0.87%) | |
Jan 11, 2018 | 122.86 | 124.20 | 122.21 | 124.14 | 909,648 | +1.59(+1.30%) |
Jan 10, 2018 | 124.83 | 121.92 | 122.54 | 959,774 | -2.29(-1.83%) | |
Jan 09, 2018 | 126.75 | 127.17 | 124.43 | 124.83 | 1,299,304 | -1.85(-1.46%) |
Jan 08, 2018 | 123.78 | 127.81 | 123.11 | 126.68 | 2,110,464 | +5.28(+4.35%) |
Jan 05, 2018 | 120.77 | 122.39 | 120.28 | 121.40 | 875,775 | +1.38(+1.15%) |
Jan 04, 2018 | 121.89 | 122.54 | 119.92 | 120.02 | 890,725 | -1.45(-1.19%) |
Jan 03, 2018 | 121.69 | 123.45 | 120.39 | 121.47 | 1,130,713 | +0.24(+0.20%) |
Jan 02, 2018 | 118.83 | 121.58 | 118.42 | 121.22 | 1,213,026 | +3.35(+2.85%) |
Dec 29, 2017 | 117.87 | 117.87 | 117.87 | 0 | -0.52(-0.44%) | |
Dec 28, 2017 | 118.48 | 118.72 | 117.39 | 118.39 | 1,083,081 | +0.02(+0.02%) |
Dec 27, 2017 | 118.89 | 119.43 | 118.14 | 118.37 | 724,440 | -0.56(-0.47%) |
Dec 26, 2017 | 119.11 | 119.26 | 118.03 | 118.93 | 354,831 | -0.23(-0.19%) |
Dec 22, 2017 | 118.31 | 119.32 | 117.97 | 119.16 | 847,956 | +0.59(+0.50%) |
Dec 21, 2017 | 121.37 | 121.63 | 118.41 | 118.57 | 1,079,105 | -2.47(-2.04%) |
Dec 20, 2017 | 122.12 | 122.41 | 121.01 | 121.04 | 903,038 | -0.64(-0.52%) |
Dec 19, 2017 | 121.77 | 122.57 | 121.29 | 121.68 | 1,025,577 | -0.05(-0.05%) |
Dec 18, 2017 | 121.32 | 122.41 | 120.86 | 121.73 | 1,505,527 | +2.31(+1.94%) |
Dec 15, 2017 | 119.07 | 121.69 | 118.88 | 119.42 | 2,315,126 | +1.83(+1.56%) |
Dec 14, 2017 | 119.81 | 119.87 | 117.53 | 117.58 | 1,101,326 | -2.03(-1.70%) |
Dec 13, 2017 | 119.86 | 120.53 | 119.32 | 119.61 | 1,045,010 | -0.24(-0.20%) |
Dec 12, 2017 | 119.85 | 120.55 | 119.63 | 119.85 | 1,115,766 | -0.72(-0.59%) |
Dec 11, 2017 | 120.37 | 121.50 | 119.68 | 120.57 | 1,056,055 | +0.50(+0.41%) |
Dec 08, 2017 | 119.46 | 121.22 | 119.41 | 120.07 | 1,693,860 | +1.40(+1.18%) |
Dec 07, 2017 | 116.82 | 120.02 | 116.76 | 118.67 | 1,065,377 | +1.47(+1.26%) |
Dec 06, 2017 | 117.25 | 117.86 | 116.13 | 117.20 | 1,822,237 | -0.47(-0.40%) |
Dec 05, 2017 | 118.14 | 119.74 | 116.93 | 117.67 | 1,538,362 | -1.25(-1.05%) |
Dec 04, 2017 | 122.67 | 123.11 | 118.76 | 118.92 | 1,735,433 | -2.57(-2.12%) |
Dec 01, 2017 | 123.99 | 124.48 | 120.55 | 121.50 | 1,349,005 | -2.00(-1.62%) |
Nov 30, 2017 | 121.39 | 123.94 | 121.14 | 123.49 | 1,403,888 | +2.18(+1.80%) |
Nov 29, 2017 | 126.09 | 126.09 | 120.10 | 121.31 | 1,663,783 | -4.54(-3.61%) |
Nov 28, 2017 | 125.73 | 126.45 | 124.94 | 125.86 | 751,054 | +0.61(+0.48%) |
Nov 27, 2017 | 126.01 | 126.28 | 125.21 | 125.25 | 841,215 | -0.76(-0.61%) |
Nov 24, 2017 | 124.68 | 126.42 | 124.58 | 126.01 | 451,959 | +1.66(+1.34%) |
Nov 22, 2017 | 126.64 | 126.73 | 124.27 | 124.35 | 778,097 | -1.33(-1.06%) |
Nov 21, 2017 | 125.30 | 126.62 | 125.08 | 125.68 | 1,042,562 | +1.20(+0.96%) |
Nov 20, 2017 | 124.55 | 125.22 | 124.13 | 124.48 | 1,097,817 | -0.75(-0.59%) |
Nov 17, 2017 | 124.96 | 125.33 | 123.79 | 125.23 | 1,568,123 | +0.81(+0.65%) |
Nov 16, 2017 | 124.58 | 125.73 | 123.82 | 124.42 | 2,080,923 | +0.73(+0.59%) |
Nov 15, 2017 | 125.04 | 125.22 | 120.58 | 123.69 | 2,161,449 | -2.86(-2.26%) |
Nov 14, 2017 | 128.27 | 128.37 | 125.78 | 126.55 | 1,865,594 | -5.26(-3.99%) |
Nov 13, 2017 | 128.29 | 132.08 | 128.27 | 131.81 | 1,032,461 | +2.53(+1.96%) |
Nov 10, 2017 | 129.65 | 131.19 | 129.10 | 129.28 | 1,148,959 | -0.20(-0.16%) |
Nov 09, 2017 | 130.65 | 130.95 | 125.39 | 129.49 | 2,815,620 | -3.44(-2.59%) |
Nov 08, 2017 | 131.96 | 133.30 | 131.01 | 132.93 | 1,901,915 | +1.33(+1.01%) |
Nov 07, 2017 | 130.55 | 132.00 | 130.42 | 131.59 | 1,697,468 | +1.07(+0.82%) |
Nov 06, 2017 | 128.94 | 130.55 | 128.84 | 130.53 | 1,034,487 | +1.77(+1.38%) |
Nov 03, 2017 | 125.54 | 129.04 | 124.35 | 128.75 | 1,517,663 | +2.88(+2.29%) |
Nov 02, 2017 | 131.01 | 132.11 | 124.68 | 125.87 | 2,571,274 | -4.98(-3.81%) |
Nov 01, 2017 | 130.55 | 130.94 | 129.50 | 130.86 | 987,072 | +1.32(+1.02%) |
Oct 31, 2017 | 127.81 | 129.53 | 127.81 | 129.53 | 1,714,512 | +1.27(+0.99%) |
Oct 30, 2017 | 127.87 | 128.87 | 127.36 | 128.26 | 908,034 | +0.40(+0.31%) |
Oct 27, 2017 | 128.38 | 128.69 | 126.76 | 127.87 | 1,310,396 | +0.04(+0.03%) |
Oct 26, 2017 | 128.16 | 128.49 | 126.51 | 127.83 | 1,496,399 | +0.47(+0.37%) |
Oct 25, 2017 | 128.25 | 129.12 | 125.96 | 127.36 | 1,934,404 | -0.18(-0.14%) |
Oct 24, 2017 | 127.70 | 128.24 | 126.75 | 127.54 | 1,449,706 | +0.18(+0.14%) |
Oct 23, 2017 | 129.63 | 130.00 | 126.66 | 127.36 | 1,670,105 | -2.07(-1.60%) |
Oct 20, 2017 | 129.36 | 129.90 | 128.77 | 129.43 | 1,006,623 | +1.19(+0.92%) |
Oct 19, 2017 | 127.08 | 128.27 | 126.09 | 128.25 | 868,758 | -0.16(-0.12%) |
Oct 18, 2017 | 128.77 | 128.97 | 128.07 | 128.40 | 783,713 | +0.23(+0.18%) |
Oct 17, 2017 | 129.33 | 129.36 | 127.69 | 128.17 | 1,141,150 | -0.69(-0.53%) |
Oct 16, 2017 | 128.57 | 129.91 | 127.44 | 128.86 | 1,449,494 | +1.12(+0.88%) |
Oct 13, 2017 | 127.56 | 128.24 | 126.47 | 127.74 | 985,849 | +1.51(+1.19%) |
Oct 12, 2017 | 125.96 | 127.18 | 125.92 | 126.23 | 1,013,525 | -0.11(-0.09%) |
Oct 11, 2017 | 126.88 | 127.08 | 125.38 | 126.34 | 1,311,117 | -0.32(-0.25%) |
Oct 10, 2017 | 126.18 | 127.01 | 124.88 | 126.66 | 904,132 | +1.12(+0.89%) |
Oct 09, 2017 | 126.46 | 126.97 | 124.33 | 125.54 | 971,776 | -0.59(-0.47%) |
Oct 06, 2017 | 124.75 | 126.16 | 123.69 | 126.13 | 2,162,704 | -2.27(-1.77%) |
Oct 05, 2017 | 127.50 | 128.81 | 127.09 | 128.40 | 891,905 | +1.32(+1.04%) |
Oct 04, 2017 | 126.78 | 127.42 | 126.04 | 127.08 | 1,210,685 | +0.73(+0.58%) |
Oct 03, 2017 | 126.16 | 126.72 | 125.33 | 126.34 | 967,357 | +0.74(+0.59%) |
Oct 02, 2017 | 125.27 | 125.85 | 123.05 | 125.61 | 1,283,731 | +0.28(+0.23%) |
Sep 29, 2017 | 122.09 | 126.40 | 121.82 | 125.32 | 2,288,029 | +3.67(+3.02%) |
Sep 28, 2017 | 120.04 | 121.86 | 119.70 | 121.65 | 1,414,142 | +2.11(+1.77%) |
Sep 27, 2017 | 118.75 | 120.55 | 118.50 | 119.54 | 1,343,649 | +1.47(+1.25%) |
Sep 26, 2017 | 118.60 | 119.44 | 117.14 | 118.07 | 1,546,785 | -0.43(-0.36%) |
Sep 25, 2017 | 121.62 | 121.96 | 117.05 | 118.50 | 2,874,248 | -4.96(-4.02%) |
Sep 22, 2017 | 123.56 | 124.01 | 122.52 | 123.46 | 1,440,349 | -0.55(-0.45%) |
Sep 21, 2017 | 125.50 | 125.50 | 123.27 | 124.02 | 2,194,840 | -1.09(-0.87%) |
Sep 20, 2017 | 124.38 | 125.91 | 123.27 | 125.11 | 3,173,093 | +1.31(+1.06%) |
Sep 19, 2017 | 120.90 | 124.36 | 120.64 | 123.80 | 2,165,079 | +3.34(+2.77%) |
Sep 18, 2017 | 118.14 | 121.05 | 117.83 | 120.46 | 1,843,127 | +3.43(+2.93%) |
Sep 15, 2017 | 116.12 | 117.53 | 115.34 | 117.03 | 1,759,616 | +1.19(+1.02%) |
Sep 14, 2017 | 115.18 | 116.03 | 114.69 | 115.84 | 1,327,487 | +0.66(+0.57%) |
Sep 13, 2017 | 114.32 | 115.69 | 114.12 | 115.18 | 1,401,206 | +0.88(+0.77%) |
Sep 12, 2017 | 114.17 | 115.84 | 113.96 | 114.30 | 1,528,904 | +0.72(+0.64%) |
Sep 11, 2017 | 110.16 | 114.01 | 109.61 | 113.58 | 1,880,065 | +5.11(+4.71%) |
Sep 08, 2017 | 108.28 | 109.13 | 108.02 | 108.47 | 751,294 | +0.17(+0.16%) |
Sep 07, 2017 | 108.90 | 109.80 | 108.11 | 108.29 | 972,510 | -0.52(-0.48%) |
Sep 06, 2017 | 107.25 | 109.72 | 106.58 | 108.82 | 1,377,275 | +1.83(+1.71%) |
Sep 05, 2017 | 109.13 | 110.07 | 106.52 | 106.99 | 1,285,415 | -1.80(-1.65%) |
Sep 01, 2017 | 107.35 | 109.00 | 106.95 | 108.79 | 991,571 | +2.17(+2.04%) |
Aug 31, 2017 | 106.58 | 107.43 | 106.34 | 106.61 | 991,399 | +1.00(+0.95%) |
Aug 30, 2017 | 105.05 | 105.95 | 104.42 | 105.62 | 782,495 | +0.65(+0.62%) |
Aug 29, 2017 | 105.28 | 105.28 | 104.06 | 104.97 | 684,091 | -0.89(-0.84%) |
Aug 28, 2017 | 106.31 | 106.38 | 104.97 | 105.85 | 648,532 | +0.44(+0.42%) |
Aug 25, 2017 | 105.58 | 105.88 | 104.78 | 105.41 | 660,383 | +0.08(+0.08%) |
Aug 24, 2017 | 106.04 | 106.62 | 105.20 | 105.33 | 1,033,813 | -0.49(-0.46%) |
Aug 23, 2017 | 105.98 | 106.75 | 105.56 | 105.82 | 664,373 | -0.39(-0.37%) |
Aug 22, 2017 | 104.44 | 106.55 | 104.33 | 106.21 | 1,062,328 | +2.15(+2.06%) |
Aug 21, 2017 | 103.31 | 104.17 | 102.92 | 104.07 | 748,109 | +0.82(+0.79%) |
Aug 18, 2017 | 102.75 | 103.92 | 102.31 | 103.25 | 951,657 | +0.44(+0.43%) |
Aug 17, 2017 | 104.49 | 104.49 | 102.71 | 102.81 | 1,140,611 | -1.20(-1.15%) |
Aug 16, 2017 | 102.71 | 104.40 | 102.03 | 104.01 | 1,405,589 | +1.41(+1.38%) |
Aug 15, 2017 | 101.79 | 103.10 | 100.88 | 102.60 | 1,285,946 | +0.96(+0.95%) |
Aug 14, 2017 | 101.00 | 102.23 | 100.92 | 101.64 | 1,766,644 | +1.35(+1.34%) |
Aug 11, 2017 | 100.88 | 101.13 | 99.59 | 100.29 | 2,331,486 | -1.46(-1.43%) |
Aug 10, 2017 | 103.17 | 103.18 | 101.10 | 101.75 | 2,838,931 | -2.03(-1.95%) |
Aug 09, 2017 | 105.15 | 106.11 | 102.00 | 103.77 | 2,838,945 | -2.06(-1.95%) |
Aug 08, 2017 | 109.25 | 109.28 | 104.25 | 105.84 | 5,792,591 | -7.03(-6.23%) |
Aug 07, 2017 | 110.61 | 113.24 | 110.05 | 112.87 | 4,155,061 | +3.19(+2.91%) |
Aug 04, 2017 | 109.10 | 110.04 | 108.90 | 109.68 | 1,174,869 | +0.73(+0.67%) |
Aug 03, 2017 | 109.85 | 110.01 | 108.65 | 108.94 | 1,441,277 | -0.60(-0.54%) |
Aug 02, 2017 | 107.75 | 110.01 | 107.34 | 109.54 | 1,665,263 | +1.85(+1.72%) |