Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 125.23 | 127.32 | 123.76 | 126.49 | 2,912,375 | +0.83(+0.66%) |
Jul 30, 2018 | 128.23 | 128.41 | 125.46 | 125.66 | 4,087,763 | -2.56(-2.00%) |
Jul 27, 2018 | 131.18 | 131.87 | 128.17 | 128.22 | 2,145,379 | -2.75(-2.10%) |
Jul 26, 2018 | 133.03 | 133.95 | 130.86 | 130.97 | 2,119,059 | -1.68(-1.27%) |
Jul 25, 2018 | 130.76 | 132.71 | 130.76 | 132.65 | 1,789,293 | +1.80(+1.37%) |
Jul 24, 2018 | 133.04 | 134.19 | 130.67 | 130.85 | 1,901,670 | -1.69(-1.27%) |
Jul 23, 2018 | 132.16 | 132.75 | 131.87 | 132.53 | 1,075,410 | +0.29(+0.22%) |
Jul 20, 2018 | 131.70 | 133.33 | 131.24 | 132.24 | 1,380,729 | +0.62(+0.47%) |
Jul 19, 2018 | 131.67 | 132.33 | 131.47 | 131.62 | 1,403,435 | -0.74(-0.56%) |
Jul 18, 2018 | 133.81 | 134.96 | 131.05 | 132.37 | 1,983,166 | -0.93(-0.70%) |
Jul 17, 2018 | 131.82 | 133.82 | 131.82 | 133.29 | 1,838,662 | +1.17(+0.89%) |
Jul 16, 2018 | 131.62 | 132.68 | 131.10 | 132.12 | 1,235,345 | +0.43(+0.33%) |
Jul 13, 2018 | 130.45 | 132.52 | 129.47 | 131.69 | 1,512,780 | +1.55(+1.19%) |
Jul 12, 2018 | 131.26 | 131.65 | 129.72 | 130.14 | 2,041,380 | -0.59(-0.45%) |
Jul 11, 2018 | 134.78 | 135.05 | 129.40 | 130.73 | 2,825,653 | -4.81(-3.55%) |
Jul 10, 2018 | 133.92 | 135.75 | 133.47 | 135.54 | 1,886,411 | +1.84(+1.37%) |
Jul 09, 2018 | 133.47 | 134.13 | 132.96 | 133.71 | 1,468,871 | +0.21(+0.15%) |
Jul 06, 2018 | 133.94 | 133.94 | 132.08 | 133.50 | 1,837,431 | -1.06(-0.79%) |
Jul 05, 2018 | 134.58 | 134.96 | 133.06 | 134.56 | 1,971,798 | +1.50(+1.13%) |
Jul 03, 2018 | 133.06 | 133.06 | 133.06 | 0 | -0.74(-0.55%) | |
Jul 02, 2018 | 133.32 | 133.96 | 132.29 | 133.80 | 1,537,049 | +0.05(+0.04%) |
Jun 29, 2018 | 134.98 | 135.51 | 133.72 | 133.75 | 2,379,460 | +0.13(+0.10%) |
Jun 28, 2018 | 135.91 | 135.91 | 131.93 | 133.62 | 3,995,287 | -2.29(-1.68%) |
Jun 27, 2018 | 138.37 | 140.26 | 135.89 | 135.91 | 1,563,085 | -1.64(-1.19%) |
Jun 26, 2018 | 136.56 | 138.16 | 136.50 | 137.55 | 1,773,322 | +1.05(+0.77%) |
Jun 25, 2018 | 139.56 | 140.16 | 135.72 | 136.50 | 3,072,436 | -6.85(-4.78%) |
Jun 22, 2018 | 143.07 | 144.00 | 142.29 | 143.35 | 1,445,368 | +0.99(+0.70%) |
Jun 21, 2018 | 143.56 | 143.56 | 141.96 | 142.36 | 1,299,234 | -1.12(-0.78%) |
Jun 20, 2018 | 146.18 | 146.20 | 142.87 | 143.48 | 2,068,521 | -1.81(-1.25%) |
Jun 19, 2018 | 145.92 | 146.42 | 144.63 | 145.29 | 1,561,629 | -1.92(-1.31%) |
Jun 18, 2018 | 148.13 | 148.85 | 146.67 | 147.21 | 1,585,055 | -0.92(-0.62%) |
Jun 15, 2018 | 148.25 | 146.57 | 148.13 | 1,697,939 | +1.56(+1.06%) | |
Jun 14, 2018 | 145.60 | 147.06 | 145.56 | 146.57 | 1,070,838 | +0.70(+0.48%) |
Jun 13, 2018 | 147.62 | 147.76 | 145.40 | 145.87 | 1,906,493 | -1.38(-0.94%) |
Jun 12, 2018 | 145.34 | 147.77 | 144.78 | 147.25 | 1,721,643 | +1.91(+1.32%) |
Jun 11, 2018 | 143.56 | 145.95 | 143.52 | 145.34 | 1,396,916 | +1.88(+1.31%) |
Jun 08, 2018 | 141.96 | 143.63 | 141.72 | 143.46 | 1,048,691 | +1.44(+1.02%) |
Jun 07, 2018 | 138.69 | 142.46 | 138.34 | 142.02 | 1,700,492 | +3.09(+2.23%) |
Jun 06, 2018 | 138.18 | 138.93 | 1,565,873 | -0.46(-0.33%) | ||
Jun 05, 2018 | 139.90 | 140.31 | 138.34 | 139.39 | 1,738,584 | -0.43(-0.31%) |
Jun 04, 2018 | 139.85 | 140.71 | 139.52 | 139.82 | 1,832,237 | +0.71(+0.51%) |
Jun 01, 2018 | 140.79 | 141.05 | 137.13 | 139.10 | 1,740,197 | -0.98(-0.70%) |
May 31, 2018 | 141.68 | 142.01 | 139.37 | 140.08 | 3,097,100 | -1.64(-1.16%) |
May 30, 2018 | 141.65 | 142.21 | 140.50 | 141.72 | 2,120,800 | +1.35(+0.96%) |
May 29, 2018 | 140.44 | 141.47 | 139.70 | 140.37 | 1,649,934 | -0.64(-0.46%) |
May 25, 2018 | 141.01 | 141.01 | 141.01 | 0 | +0.27(+0.19%) | |
May 24, 2018 | 141.18 | 141.64 | 139.72 | 140.74 | 1,505,667 | -0.72(-0.51%) |
May 23, 2018 | 138.49 | 141.48 | 138.48 | 141.46 | 1,801,931 | +3.20(+2.31%) |
May 22, 2018 | 138.38 | 139.00 | 138.03 | 138.27 | 1,085,978 | +0.08(+0.06%) |
May 21, 2018 | 136.78 | 138.26 | 136.14 | 138.18 | 1,549,394 | +2.15(+1.58%) |
May 18, 2018 | 135.74 | 136.48 | 133.88 | 136.03 | 1,919,895 | +0.55(+0.41%) |
May 17, 2018 | 135.20 | 136.12 | 134.84 | 135.48 | 2,648,905 | +0.19(+0.14%) |
May 16, 2018 | 133.14 | 135.73 | 133.03 | 135.29 | 2,674,758 | +2.38(+1.79%) |
May 15, 2018 | 131.38 | 132.96 | 130.44 | 132.92 | 2,519,169 | +1.43(+1.09%) |
May 14, 2018 | 131.82 | 131.96 | 131.08 | 131.49 | 1,733,962 | +0.41(+0.31%) |
May 11, 2018 | 129.50 | 131.18 | 129.29 | 131.08 | 2,202,323 | +1.58(+1.22%) |
May 10, 2018 | 129.43 | 130.45 | 129.24 | 129.50 | 1,808,614 | +0.65(+0.50%) |
May 09, 2018 | 128.07 | 128.88 | 126.97 | 128.85 | 2,924,720 | +1.50(+1.18%) |
May 08, 2018 | 125.58 | 128.35 | 125.12 | 127.35 | 2,541,519 | +2.25(+1.80%) |
May 07, 2018 | 126.91 | 127.12 | 124.32 | 125.09 | 2,444,726 | -1.82(-1.44%) |
May 04, 2018 | 124.90 | 127.92 | 124.41 | 126.92 | 2,452,750 | +1.52(+1.21%) |
May 03, 2018 | 125.92 | 126.71 | 123.45 | 125.40 | 4,702,810 | +1.43(+1.15%) |
May 02, 2018 | 130.90 | 131.73 | 123.19 | 123.97 | 7,751,871 | -11.54(-8.51%) |
May 01, 2018 | 138.02 | 138.29 | 135.51 | 135.51 | 3,309,946 | -2.95(-2.13%) |
Apr 30, 2018 | 139.63 | 140.76 | 138.10 | 138.46 | 3,224,780 | -0.61(-0.44%) |
Apr 27, 2018 | 138.10 | 139.42 | 137.50 | 139.07 | 1,419,084 | +1.08(+0.78%) |
Apr 26, 2018 | 137.64 | 138.71 | 137.40 | 138.00 | 1,284,660 | +1.03(+0.75%) |
Apr 25, 2018 | 137.04 | 137.32 | 135.40 | 136.97 | 2,151,501 | -0.35(-0.26%) |
Apr 24, 2018 | 139.08 | 140.15 | 135.99 | 137.32 | 2,315,170 | -1.01(-0.73%) |
Apr 23, 2018 | 139.64 | 139.81 | 137.44 | 138.33 | 1,782,739 | -0.73(-0.52%) |
Apr 20, 2018 | 141.74 | 142.16 | 138.32 | 139.06 | 2,656,958 | -2.90(-2.04%) |
Apr 19, 2018 | 141.89 | 142.83 | 141.31 | 141.96 | 1,543,618 | -0.63(-0.44%) |
Apr 18, 2018 | 143.62 | 143.88 | 142.22 | 142.59 | 1,954,823 | -0.57(-0.40%) |
Apr 17, 2018 | 141.87 | 143.62 | 141.29 | 143.16 | 1,356,234 | +2.14(+1.52%) |
Apr 16, 2018 | 140.36 | 142.30 | 139.91 | 141.01 | 2,171,812 | +1.88(+1.35%) |
Apr 13, 2018 | 141.61 | 141.93 | 137.99 | 139.14 | 2,479,738 | -2.51(-1.77%) |
Apr 12, 2018 | 143.25 | 143.60 | 141.24 | 141.64 | 1,993,571 | -0.87(-0.61%) |
Apr 11, 2018 | 142.01 | 143.28 | 141.67 | 142.51 | 1,013,961 | +0.11(+0.08%) |
Apr 10, 2018 | 142.12 | 143.03 | 141.44 | 142.40 | 2,049,158 | +1.84(+1.31%) |
Apr 09, 2018 | 141.35 | 142.02 | 140.44 | 140.56 | 1,800,529 | +0.07(+0.05%) |
Apr 06, 2018 | 140.95 | 143.18 | 138.99 | 140.48 | 1,842,622 | -1.15(-0.81%) |
Apr 05, 2018 | 141.14 | 142.14 | 139.95 | 141.63 | 1,473,033 | +0.92(+0.65%) |
Apr 04, 2018 | 138.43 | 141.59 | 138.38 | 140.72 | 2,010,987 | +1.05(+0.75%) |
Apr 03, 2018 | 138.90 | 140.16 | 137.82 | 139.67 | 1,942,340 | +1.60(+1.16%) |
Apr 02, 2018 | 139.72 | 140.68 | 137.02 | 138.07 | 1,825,874 | -1.92(-1.37%) |
Mar 29, 2018 | 139.99 | 139.99 | 139.99 | 0 | +3.45(+2.53%) | |
Mar 28, 2018 | 137.67 | 138.94 | 135.84 | 136.54 | 2,322,472 | -0.62(-0.45%) |
Mar 27, 2018 | 138.99 | 139.24 | 136.43 | 137.15 | 2,299,509 | -1.42(-1.03%) |
Mar 26, 2018 | 135.71 | 138.76 | 135.71 | 138.57 | 1,839,700 | +4.12(+3.07%) |
Mar 23, 2018 | 135.20 | 136.44 | 134.17 | 134.45 | 1,788,819 | -0.65(-0.48%) |
Mar 22, 2018 | 136.36 | 137.37 | 134.96 | 135.11 | 1,714,065 | -1.52(-1.12%) |
Mar 21, 2018 | 138.22 | 138.45 | 136.52 | 136.63 | 1,323,210 | -1.94(-1.40%) |
Mar 20, 2018 | 136.51 | 138.72 | 136.41 | 138.57 | 1,725,897 | +2.19(+1.60%) |
Mar 19, 2018 | 136.79 | 138.10 | 135.62 | 136.38 | 1,911,290 | -0.38(-0.28%) |
Mar 16, 2018 | 134.77 | 137.04 | 134.77 | 136.76 | 1,729,966 | +2.01(+1.49%) |
Mar 15, 2018 | 135.93 | 136.24 | 134.25 | 134.75 | 2,401,011 | -0.91(-0.67%) |
Mar 14, 2018 | 136.30 | 136.65 | 134.57 | 135.66 | 1,758,994 | -0.65(-0.47%) |
Mar 13, 2018 | 136.51 | 136.82 | 135.40 | 136.30 | 1,244,700 | +0.38(+0.28%) |
Mar 12, 2018 | 135.57 | 136.48 | 135.28 | 135.92 | 1,346,682 | +0.30(+0.22%) |
Mar 09, 2018 | 135.81 | 135.96 | 135.13 | 135.62 | 1,940,209 | +0.62(+0.46%) |
Mar 08, 2018 | 134.26 | 135.03 | 133.50 | 135.00 | 2,012,570 | +0.78(+0.58%) |
Mar 07, 2018 | 134.51 | 134.22 | 1,737,079 | +0.81(+0.61%) | ||
Mar 06, 2018 | 132.92 | 133.82 | 132.49 | 133.40 | 2,170,448 | +0.97(+0.73%) |
Mar 05, 2018 | 130.99 | 132.59 | 130.49 | 132.43 | 2,230,242 | +0.93(+0.70%) |
Mar 02, 2018 | 128.48 | 131.59 | 128.48 | 131.51 | 1,797,267 | +1.97(+1.52%) |
Mar 01, 2018 | 129.27 | 130.22 | 128.13 | 129.53 | 2,451,202 | +0.09(+0.07%) |
Feb 28, 2018 | 130.76 | 131.65 | 129.44 | 129.44 | 1,713,803 | -1.25(-0.96%) |
Feb 27, 2018 | 133.32 | 133.95 | 130.49 | 130.69 | 1,991,269 | -2.93(-2.19%) |
Feb 26, 2018 | 133.00 | 133.94 | 132.71 | 133.62 | 1,200,445 | +0.84(+0.63%) |
Feb 23, 2018 | 131.19 | 132.84 | 130.90 | 132.78 | 1,142,412 | +2.09(+1.60%) |
Feb 22, 2018 | 130.69 | 1,270,393 | +0.31(+0.24%) | |||
Feb 21, 2018 | 129.96 | 132.61 | 129.94 | 130.38 | 2,107,849 | +0.44(+0.34%) |
Feb 20, 2018 | 131.24 | 131.53 | 129.67 | 129.94 | 1,500,995 | -1.58(-1.20%) |
Feb 16, 2018 | 131.52 | 131.52 | 131.52 | 0 | +1.31(+1.01%) | |
Feb 15, 2018 | 130.55 | 130.99 | 129.07 | 130.21 | 2,426,167 | -0.09(-0.07%) |
Feb 14, 2018 | 127.91 | 130.54 | 127.27 | 130.30 | 1,809,987 | +2.08(+1.62%) |
Feb 13, 2018 | 127.18 | 128.44 | 127.18 | 128.22 | 1,866,755 | +0.44(+0.34%) |
Feb 12, 2018 | 126.27 | 128.67 | 126.27 | 127.78 | 2,437,889 | +2.13(+1.69%) |
Feb 09, 2018 | 123.26 | 126.16 | 122.33 | 125.66 | 3,248,334 | +3.07(+2.50%) |
Feb 08, 2018 | 126.01 | 126.45 | 122.38 | 122.59 | 3,284,313 | -3.03(-2.41%) |
Feb 07, 2018 | 127.59 | 127.67 | 124.94 | 125.62 | 3,037,846 | -2.34(-1.83%) |
Feb 06, 2018 | 123.92 | 128.44 | 122.79 | 127.96 | 3,797,080 | +2.25(+1.79%) |
Feb 05, 2018 | 124.40 | 127.79 | 123.60 | 125.71 | 3,869,120 | +0.39(+0.31%) |
Feb 02, 2018 | 129.38 | 129.38 | 124.06 | 125.32 | 3,516,982 | -0.16(-0.13%) |
Feb 01, 2018 | 126.01 | 126.83 | 124.86 | 125.48 | 2,247,697 | -0.37(-0.30%) |
Jan 31, 2018 | 127.72 | 128.47 | 125.05 | 125.85 | 2,154,547 | -1.56(-1.22%) |
Jan 30, 2018 | 126.82 | 127.94 | 126.10 | 127.41 | 1,413,761 | +0.03(+0.02%) |
Jan 29, 2018 | 128.46 | 128.87 | 126.94 | 127.38 | 1,474,050 | -1.03(-0.81%) |
Jan 26, 2018 | 127.63 | 128.55 | 126.67 | 128.42 | 1,702,873 | +0.50(+0.39%) |
Jan 25, 2018 | 127.72 | 128.38 | 127.06 | 127.91 | 1,196,162 | +0.86(+0.68%) |
Jan 24, 2018 | 127.59 | 128.31 | 126.00 | 127.06 | 1,740,673 | -0.44(-0.34%) |
Jan 23, 2018 | 125.67 | 127.90 | 125.67 | 127.49 | 1,413,230 | +1.72(+1.37%) |
Jan 22, 2018 | 124.71 | 126.53 | 124.57 | 125.77 | 1,488,465 | +0.39(+0.31%) |
Jan 19, 2018 | 122.70 | 125.39 | 122.46 | 125.38 | 1,479,953 | +3.24(+2.65%) |
Jan 18, 2018 | 123.29 | 123.51 | 121.95 | 122.14 | 1,213,200 | -1.01(-0.82%) |
Jan 17, 2018 | 120.56 | 123.64 | 120.30 | 123.15 | 1,730,214 | +3.17(+2.64%) |
Jan 16, 2018 | 120.48 | 121.59 | 119.79 | 119.98 | 1,736,077 | +0.12(+0.10%) |
Jan 12, 2018 | 119.86 | 119.86 | 119.86 | 0 | -0.52(-0.43%) | |
Jan 11, 2018 | 121.78 | 122.04 | 120.06 | 120.38 | 1,340,728 | -1.15(-0.94%) |
Jan 10, 2018 | 122.81 | 119.61 | 121.53 | 1,714,868 | -1.29(-1.05%) | |
Jan 09, 2018 | 122.44 | 123.55 | 122.16 | 122.81 | 1,339,748 | +0.68(+0.56%) |
Jan 08, 2018 | 121.02 | 122.39 | 120.84 | 122.13 | 1,037,976 | +0.91(+0.75%) |
Jan 05, 2018 | 121.43 | 121.81 | 120.96 | 121.22 | 1,685,811 | -0.22(-0.18%) |
Jan 04, 2018 | 121.23 | 122.71 | 121.18 | 121.44 | 2,042,109 | +0.57(+0.47%) |
Jan 03, 2018 | 118.94 | 120.97 | 118.61 | 120.87 | 2,274,746 | +1.89(+1.59%) |
Jan 02, 2018 | 119.03 | 119.43 | 118.30 | 118.98 | 1,382,130 | +0.33(+0.27%) |
Dec 29, 2017 | 118.65 | 118.65 | 118.65 | 0 | -0.61(-0.51%) | |
Dec 28, 2017 | 119.01 | 119.56 | 118.78 | 119.26 | 851,547 | +0.13(+0.11%) |
Dec 27, 2017 | 119.96 | 120.22 | 119.02 | 119.13 | 658,231 | -1.03(-0.85%) |
Dec 26, 2017 | 119.16 | 120.30 | 118.96 | 120.15 | 527,018 | +1.03(+0.86%) |
Dec 22, 2017 | 119.44 | 119.47 | 118.65 | 119.13 | 801,084 | +0.16(+0.13%) |
Dec 21, 2017 | 119.50 | 120.16 | 118.89 | 118.97 | 887,753 | -0.10(-0.09%) |
Dec 20, 2017 | 119.40 | 119.65 | 118.68 | 119.07 | 1,225,700 | -0.14(-0.12%) |
Dec 19, 2017 | 120.52 | 121.06 | 118.81 | 119.21 | 2,123,634 | -1.45(-1.20%) |
Dec 18, 2017 | 121.11 | 121.56 | 120.38 | 120.66 | 1,816,526 | -0.21(-0.18%) |
Dec 15, 2017 | 119.91 | 121.03 | 119.77 | 120.87 | 2,978,872 | +1.69(+1.42%) |
Dec 14, 2017 | 119.04 | 119.57 | 118.75 | 119.18 | 1,703,929 | -0.13(-0.11%) |
Dec 13, 2017 | 116.52 | 119.89 | 116.47 | 119.31 | 2,551,824 | +2.80(+2.40%) |
Dec 12, 2017 | 116.52 | 116.86 | 116.30 | 116.52 | 1,725,694 | -0.48(-0.41%) |
Dec 11, 2017 | 116.85 | 117.36 | 116.52 | 117.00 | 1,418,032 | -0.15(-0.13%) |
Dec 08, 2017 | 116.71 | 117.40 | 116.16 | 117.15 | 1,917,940 | +0.42(+0.36%) |
Dec 07, 2017 | 116.13 | 116.88 | 115.86 | 116.73 | 1,754,112 | +0.66(+0.57%) |
Dec 06, 2017 | 115.89 | 116.26 | 114.71 | 116.07 | 2,040,527 | -0.03(-0.02%) |
Dec 05, 2017 | 115.56 | 116.54 | 115.17 | 116.10 | 2,672,050 | -0.78(-0.67%) |
Dec 04, 2017 | 117.08 | 115.62 | 116.88 | 1,653,525 | +0.53(+0.46%) | |
Dec 01, 2017 | 116.31 | 116.82 | 115.09 | 116.35 | 1,826,617 | -0.06(-0.05%) |
Nov 30, 2017 | 115.51 | 116.59 | 115.02 | 116.41 | 3,064,297 | +0.84(+0.73%) |
Nov 29, 2017 | 116.13 | 116.56 | 115.03 | 115.57 | 2,761,363 | -0.93(-0.80%) |
Nov 28, 2017 | 116.89 | 116.98 | 116.28 | 116.50 | 2,175,942 | +0.15(+0.13%) |
Nov 27, 2017 | 117.23 | 117.57 | 115.90 | 116.35 | 1,713,451 | -0.97(-0.82%) |
Nov 24, 2017 | 117.14 | 117.70 | 117.14 | 117.32 | 936,558 | +0.33(+0.28%) |
Nov 22, 2017 | 117.03 | 117.80 | 116.28 | 116.99 | 1,679,049 | +0.32(+0.27%) |
Nov 21, 2017 | 116.02 | 117.54 | 115.98 | 116.67 | 2,032,314 | +0.30(+0.26%) |
Nov 20, 2017 | 116.34 | 117.59 | 116.11 | 116.38 | 1,800,610 | +0.46(+0.39%) |
Nov 17, 2017 | 116.66 | 117.29 | 115.97 | 115.92 | 2,382,834 | -0.88(-0.76%) |
Nov 16, 2017 | 116.36 | 117.55 | 116.03 | 116.81 | 1,554,057 | +0.96(+0.83%) |
Nov 15, 2017 | 116.56 | 117.25 | 115.78 | 115.85 | 1,497,524 | -1.31(-1.12%) |
Nov 14, 2017 | 116.91 | 117.43 | 116.45 | 117.16 | 1,540,092 | -0.28(-0.24%) |
Nov 13, 2017 | 116.03 | 118.06 | 115.81 | 117.44 | 2,188,896 | +1.59(+1.37%) |
Nov 10, 2017 | 115.11 | 116.48 | 115.03 | 115.85 | 1,999,819 | +0.77(+0.67%) |
Nov 09, 2017 | 114.04 | 115.47 | 113.42 | 115.08 | 1,995,942 | +0.65(+0.57%) |
Nov 08, 2017 | 113.89 | 115.28 | 113.89 | 114.42 | 2,396,411 | +0.80(+0.70%) |
Nov 07, 2017 | 112.15 | 113.69 | 111.99 | 113.63 | 1,397,414 | +1.02(+0.91%) |
Nov 06, 2017 | 112.88 | 113.19 | 112.00 | 112.60 | 1,432,382 | -0.55(-0.49%) |
Nov 03, 2017 | 111.96 | 113.42 | 111.39 | 113.15 | 2,387,186 | +1.45(+1.30%) |
Nov 02, 2017 | 113.11 | 113.89 | 110.47 | 111.70 | 4,515,109 | -1.83(-1.61%) |
Nov 01, 2017 | 111.70 | 115.98 | 108.90 | 113.53 | 8,196,817 | +9.59(+9.22%) |
Oct 31, 2017 | 103.33 | 104.38 | 102.75 | 103.95 | 2,426,068 | +0.89(+0.87%) |
Oct 30, 2017 | 103.76 | 103.97 | 102.03 | 103.06 | 1,977,312 | -0.95(-0.91%) |
Oct 27, 2017 | 103.50 | 104.04 | 102.69 | 104.00 | 1,768,451 | +0.08(+0.07%) |
Oct 26, 2017 | 103.34 | 104.58 | 103.34 | 103.93 | 1,763,533 | +0.62(+0.60%) |
Oct 25, 2017 | 102.53 | 103.39 | 102.27 | 103.31 | 2,095,979 | +0.82(+0.80%) |
Oct 24, 2017 | 101.16 | 102.52 | 101.09 | 102.49 | 1,453,168 | +1.09(+1.07%) |
Oct 23, 2017 | 101.32 | 102.06 | 100.94 | 101.40 | 1,355,478 | +0.25(+0.25%) |
Oct 20, 2017 | 101.77 | 102.04 | 100.64 | 101.15 | 2,072,864 | -0.84(-0.82%) |
Oct 19, 2017 | 101.76 | 102.05 | 101.25 | 101.99 | 1,960,155 | -0.26(-0.26%) |
Oct 18, 2017 | 102.91 | 103.04 | 101.52 | 102.25 | 1,557,173 | -0.49(-0.48%) |
Oct 17, 2017 | 103.20 | 103.45 | 102.30 | 102.74 | 1,332,648 | -0.72(-0.69%) |
Oct 16, 2017 | 103.89 | 103.93 | 102.60 | 103.45 | 1,337,489 | +0.26(+0.25%) |
Oct 13, 2017 | 102.14 | 103.89 | 101.85 | 103.19 | 1,803,059 | +1.40(+1.38%) |
Oct 12, 2017 | 101.88 | 102.14 | 101.51 | 101.79 | 1,936,014 | -0.22(-0.22%) |
Oct 11, 2017 | 102.12 | 102.42 | 101.83 | 102.01 | 1,108,504 | +0.13(+0.13%) |
Oct 10, 2017 | 102.25 | 102.51 | 101.47 | 101.88 | 916,497 | -0.04(-0.04%) |
Oct 09, 2017 | 102.02 | 102.32 | 101.67 | 101.92 | 1,321,095 | -0.10(-0.10%) |
Oct 06, 2017 | 102.00 | 102.45 | 101.65 | 102.02 | 1,303,667 | -0.26(-0.26%) |
Oct 05, 2017 | 102.17 | 102.78 | 102.09 | 102.28 | 1,163,796 | +0.08(+0.07%) |
Oct 04, 2017 | 101.38 | 102.96 | 101.05 | 102.21 | 2,005,616 | +1.39(+1.37%) |
Oct 03, 2017 | 100.66 | 101.23 | 100.66 | 100.82 | 1,417,345 | +0.23(+0.23%) |
Oct 02, 2017 | 100.65 | 101.19 | 100.21 | 100.59 | 1,238,960 | +0.33(+0.33%) |
Sep 29, 2017 | 99.25 | 100.56 | 98.83 | 100.26 | 2,722,571 | +1.39(+1.40%) |
Sep 28, 2017 | 100.69 | 100.91 | 98.55 | 98.87 | 2,734,459 | -2.02(-2.00%) |
Sep 27, 2017 | 101.11 | 99.88 | 100.89 | 1,324,130 | +0.52(+0.52%) | |
Sep 26, 2017 | 100.42 | 100.67 | 99.66 | 100.37 | 3,047,530 | -0.02(-0.02%) |
Sep 25, 2017 | 100.21 | 100.74 | 100.06 | 100.39 | 2,178,183 | +0.37(+0.37%) |
Sep 22, 2017 | 100.99 | 101.48 | 99.75 | 100.02 | 2,337,706 | -0.62(-0.62%) |
Sep 21, 2017 | 102.23 | 102.37 | 100.58 | 100.64 | 1,508,823 | -1.84(-1.80%) |
Sep 20, 2017 | 102.61 | 103.07 | 101.75 | 102.48 | 1,546,941 | -0.11(-0.11%) |
Sep 19, 2017 | 102.52 | 102.67 | 102.26 | 102.59 | 1,142,205 | +0.07(+0.07%) |
Sep 18, 2017 | 102.30 | 102.55 | 101.99 | 102.52 | 1,024,359 | +0.54(+0.53%) |
Sep 15, 2017 | 102.61 | 103.19 | 101.50 | 101.98 | 2,040,308 | -0.30(-0.29%) |
Sep 14, 2017 | 101.72 | 102.29 | 101.38 | 102.27 | 1,320,777 | +0.33(+0.32%) |
Sep 13, 2017 | 101.61 | 102.24 | 101.50 | 101.95 | 1,401,439 | +0.71(+0.70%) |
Sep 12, 2017 | 100.91 | 101.89 | 100.91 | 101.24 | 2,622,828 | +0.15(+0.15%) |
Sep 11, 2017 | 101.50 | 102.11 | 101.00 | 101.09 | 2,740,766 | -0.07(-0.06%) |
Sep 08, 2017 | 100.59 | 101.20 | 100.15 | 101.16 | 1,492,910 | +0.54(+0.54%) |
Sep 07, 2017 | 100.93 | 101.09 | 99.99 | 100.62 | 1,578,913 | +0.15(+0.15%) |
Sep 06, 2017 | 100.69 | 100.69 | 99.35 | 100.47 | 1,635,416 | +0.11(+0.11%) |
Sep 05, 2017 | 99.90 | 100.73 | 99.84 | 100.36 | 1,759,816 | +0.02(+0.02%) |
Sep 01, 2017 | 99.48 | 100.57 | 99.22 | 100.34 | 2,539,096 | +0.87(+0.88%) |
Aug 31, 2017 | 98.55 | 99.57 | 98.24 | 99.47 | 2,242,713 | +1.24(+1.26%) |
Aug 30, 2017 | 98.22 | 98.93 | 97.77 | 98.23 | 1,941,572 | -0.04(-0.04%) |
Aug 29, 2017 | 98.14 | 99.01 | 97.80 | 98.27 | 1,964,600 | +0.07(+0.08%) |
Aug 28, 2017 | 97.30 | 98.98 | 96.65 | 98.19 | 4,145,370 | -0.50(-0.51%) |
Aug 25, 2017 | 97.54 | 99.30 | 97.23 | 98.69 | 3,421,680 | +0.45(+0.46%) |
Aug 24, 2017 | 97.11 | 98.38 | 96.86 | 98.24 | 2,709,612 | +1.45(+1.49%) |
Aug 23, 2017 | 97.30 | 97.72 | 96.39 | 96.79 | 3,454,457 | -0.70(-0.72%) |
Aug 22, 2017 | 99.24 | 100.00 | 97.20 | 97.50 | 5,028,096 | -1.18(-1.19%) |
Aug 21, 2017 | 97.66 | 99.14 | 97.35 | 98.67 | 3,822,052 | +0.52(+0.53%) |
Aug 18, 2017 | 95.27 | 98.65 | 94.52 | 98.16 | 9,631,841 | +7.04(+7.73%) |
Aug 17, 2017 | 93.74 | 93.87 | 90.96 | 91.11 | 4,830,845 | -2.55(-2.72%) |
Aug 16, 2017 | 93.48 | 94.52 | 93.09 | 93.66 | 2,194,820 | +0.03(+0.03%) |
Aug 15, 2017 | 94.04 | 94.19 | 93.15 | 93.63 | 1,837,089 | -0.08(-0.09%) |
Aug 14, 2017 | 92.75 | 94.33 | 92.73 | 93.72 | 2,900,247 | +1.37(+1.49%) |
Aug 11, 2017 | 94.43 | 94.83 | 91.75 | 92.35 | 3,876,528 | -1.89(-2.01%) |
Aug 10, 2017 | 95.47 | 96.73 | 93.80 | 94.24 | 5,141,768 | -1.93(-2.00%) |
Aug 09, 2017 | 93.46 | 96.84 | 93.30 | 96.16 | 8,118,448 | +2.51(+2.68%) |
Aug 08, 2017 | 92.99 | 93.98 | 92.73 | 93.65 | 2,297,305 | +0.49(+0.53%) |
Aug 07, 2017 | 91.22 | 93.62 | 91.12 | 93.16 | 2,408,263 | +1.81(+1.98%) |
Aug 04, 2017 | 91.14 | 91.58 | 90.83 | 91.35 | 1,094,103 | +0.38(+0.42%) |
Aug 03, 2017 | 91.22 | 91.54 | 90.92 | 90.97 | 1,129,069 | -0.30(-0.32%) |
Aug 02, 2017 | 91.04 | 91.56 | 90.42 | 91.27 | 1,853,188 | -0.11(-0.12%) |