Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 128.20 | 129.98 | 127.63 | 127.64 | 1,745,481 | +0.26(+0.20%) |
Apr 27, 2018 | 127.83 | 128.96 | 126.00 | 127.38 | 1,965,093 | -1.69(-1.31%) |
Apr 26, 2018 | 129.43 | 131.36 | 125.95 | 129.07 | 3,766,412 | -1.32(-1.01%) |
Apr 25, 2018 | 130.93 | 131.22 | 129.40 | 130.39 | 1,788,159 | -0.42(-0.32%) |
Apr 24, 2018 | 133.55 | 133.90 | 129.74 | 130.81 | 1,895,732 | -2.10(-1.58%) |
Apr 23, 2018 | 133.53 | 133.82 | 132.10 | 132.92 | 1,658,564 | -0.71(-0.53%) |
Apr 20, 2018 | 133.74 | 134.30 | 131.95 | 133.63 | 1,974,225 | +0.49(+0.37%) |
Apr 19, 2018 | 134.07 | 134.82 | 132.68 | 133.13 | 1,651,236 | -0.59(-0.44%) |
Apr 18, 2018 | 133.52 | 134.28 | 132.52 | 133.73 | 1,267,989 | +0.36(+0.27%) |
Apr 17, 2018 | 133.40 | 134.90 | 133.21 | 133.37 | 1,964,197 | +0.60(+0.45%) |
Apr 16, 2018 | 133.52 | 134.32 | 132.73 | 132.77 | 1,262,977 | +0.49(+0.37%) |
Apr 13, 2018 | 133.87 | 133.93 | 131.38 | 132.28 | 1,267,027 | -0.64(-0.48%) |
Apr 12, 2018 | 131.50 | 134.51 | 131.15 | 132.93 | 2,219,500 | +2.39(+1.83%) |
Apr 11, 2018 | 131.15 | 131.56 | 129.91 | 130.54 | 1,607,455 | -1.89(-1.42%) |
Apr 10, 2018 | 130.34 | 133.22 | 130.27 | 132.42 | 2,443,051 | +3.57(+2.77%) |
Apr 09, 2018 | 128.48 | 131.48 | 127.99 | 128.85 | 1,790,968 | +0.74(+0.58%) |
Apr 06, 2018 | 131.00 | 131.16 | 127.23 | 128.11 | 1,622,999 | -3.83(-2.90%) |
Apr 05, 2018 | 131.06 | 132.83 | 130.13 | 131.94 | 2,235,731 | +2.02(+1.56%) |
Apr 04, 2018 | 127.91 | 130.36 | 127.12 | 129.91 | 1,877,535 | -0.06(-0.05%) |
Apr 03, 2018 | 127.30 | 130.30 | 126.87 | 129.98 | 2,386,728 | +2.32(+1.82%) |
Apr 02, 2018 | 130.83 | 130.83 | 125.79 | 127.66 | 2,217,938 | -3.27(-2.50%) |
Mar 29, 2018 | 130.93 | 130.93 | 130.93 | 0 | +2.35(+1.83%) | |
Mar 28, 2018 | 128.71 | 135.47 | 126.63 | 128.58 | 2,524,881 | -0.13(-0.10%) |
Mar 27, 2018 | 130.95 | 132.63 | 127.57 | 128.71 | 2,267,522 | -2.19(-1.68%) |
Mar 26, 2018 | 129.42 | 131.60 | 129.17 | 130.90 | 2,392,682 | +2.91(+2.27%) |
Mar 23, 2018 | 129.91 | 130.84 | 127.90 | 128.00 | 2,619,436 | -1.65(-1.27%) |
Mar 22, 2018 | 132.35 | 133.98 | 129.31 | 129.65 | 1,930,104 | -3.51(-2.64%) |
Mar 21, 2018 | 133.01 | 135.16 | 132.46 | 133.16 | 1,465,235 | +0.26(+0.19%) |
Mar 20, 2018 | 132.99 | 134.23 | 132.74 | 132.90 | 1,191,286 | +0.52(+0.39%) |
Mar 19, 2018 | 133.62 | 134.03 | 131.21 | 132.38 | 1,706,412 | -1.28(-0.96%) |
Mar 16, 2018 | 133.89 | 135.10 | 132.44 | 133.66 | 9,564,440 | -0.22(-0.16%) |
Mar 15, 2018 | 131.95 | 135.49 | 130.18 | 133.88 | 2,718,236 | +1.97(+1.50%) |
Mar 14, 2018 | 134.09 | 134.37 | 131.45 | 131.91 | 2,785,971 | -1.51(-1.13%) |
Mar 13, 2018 | 136.85 | 137.50 | 132.94 | 133.41 | 2,846,255 | -3.54(-2.58%) |
Mar 12, 2018 | 138.53 | 138.95 | 135.87 | 136.95 | 2,192,527 | -1.81(-1.31%) |
Mar 09, 2018 | 137.42 | 138.99 | 136.65 | 138.76 | 2,407,815 | +2.41(+1.77%) |
Mar 08, 2018 | 136.55 | 136.99 | 135.13 | 136.35 | 1,917,899 | +0.45(+0.33%) |
Mar 07, 2018 | 133.85 | 135.90 | 1,684,712 | -0.81(-0.60%) | ||
Mar 06, 2018 | 136.29 | 137.28 | 134.19 | 136.71 | 1,997,590 | +0.89(+0.65%) |
Mar 05, 2018 | 133.29 | 137.14 | 132.93 | 135.82 | 2,413,970 | +1.80(+1.34%) |
Mar 02, 2018 | 130.24 | 134.13 | 130.24 | 134.03 | 1,991,018 | +3.23(+2.47%) |
Mar 01, 2018 | 134.11 | 134.61 | 130.01 | 130.80 | 1,755,834 | -3.14(-2.35%) |
Feb 28, 2018 | 134.44 | 136.09 | 133.51 | 133.94 | 2,009,592 | -0.43(-0.32%) |
Feb 27, 2018 | 134.82 | 136.65 | 134.22 | 134.37 | 1,963,797 | -0.17(-0.13%) |
Feb 26, 2018 | 134.58 | 131.88 | 134.54 | 1,506,045 | +2.32(+1.76%) | |
Feb 23, 2018 | 129.95 | 132.27 | 129.91 | 132.22 | 1,206,165 | +2.81(+2.17%) |
Feb 22, 2018 | 129.00 | 129.41 | 1,518,546 | -1.01(-0.77%) | ||
Feb 21, 2018 | 131.49 | 132.86 | 130.37 | 130.41 | 1,381,689 | -1.27(-0.96%) |
Feb 20, 2018 | 130.37 | 132.67 | 130.21 | 131.68 | 1,780,625 | +0.78(+0.60%) |
Feb 16, 2018 | 130.90 | 130.90 | 130.90 | 0 | -2.20(-1.65%) | |
Feb 15, 2018 | 131.21 | 133.18 | 130.86 | 133.10 | 1,963,604 | +2.39(+1.83%) |
Feb 14, 2018 | 128.23 | 131.03 | 127.99 | 130.71 | 2,220,677 | +1.60(+1.24%) |
Feb 13, 2018 | 128.17 | 129.92 | 127.50 | 129.11 | 1,534,799 | +0.02(+0.02%) |
Feb 12, 2018 | 126.83 | 130.02 | 126.76 | 129.08 | 2,470,247 | +2.64(+2.09%) |
Feb 09, 2018 | 124.35 | 127.30 | 122.93 | 126.44 | 3,254,796 | +3.07(+2.49%) |
Feb 08, 2018 | 129.18 | 129.68 | 123.28 | 123.37 | 3,379,241 | -5.55(-4.31%) |
Feb 07, 2018 | 127.91 | 130.59 | 126.71 | 128.92 | 3,374,037 | +1.84(+1.45%) |
Feb 06, 2018 | 123.50 | 127.17 | 120.42 | 127.08 | 5,390,882 | +1.06(+0.84%) |
Feb 05, 2018 | 128.16 | 129.62 | 124.27 | 126.02 | 4,552,626 | -2.24(-1.75%) |
Feb 02, 2018 | 129.08 | 131.40 | 128.13 | 128.26 | 3,737,561 | +0.16(+0.13%) |
Feb 01, 2018 | 125.27 | 128.25 | 124.03 | 128.10 | 2,924,068 | +4.38(+3.54%) |
Jan 31, 2018 | 123.26 | 125.21 | 123.26 | 123.72 | 3,656,684 | +0.12(+0.10%) |
Jan 30, 2018 | 123.34 | 123.93 | 122.97 | 123.60 | 1,868,148 | -0.10(-0.08%) |
Jan 29, 2018 | 125.17 | 126.15 | 123.64 | 123.70 | 1,515,611 | -1.38(-1.10%) |
Jan 26, 2018 | 124.59 | 125.38 | 123.91 | 125.08 | 1,403,371 | +0.80(+0.64%) |
Jan 25, 2018 | 124.94 | 125.10 | 123.56 | 124.28 | 1,523,519 | -0.66(-0.53%) |
Jan 24, 2018 | 124.38 | 125.64 | 123.47 | 124.94 | 1,300,214 | +0.60(+0.48%) |
Jan 23, 2018 | 125.51 | 125.77 | 124.01 | 124.34 | 1,045,363 | -0.97(-0.77%) |
Jan 22, 2018 | 125.31 | 123.91 | 125.31 | 1,129,748 | +0.94(+0.76%) | |
Jan 19, 2018 | 123.34 | 124.50 | 122.93 | 124.37 | 1,933,680 | +1.67(+1.36%) |
Jan 18, 2018 | 122.56 | 123.16 | 122.31 | 122.70 | 1,415,343 | +0.61(+0.50%) |
Jan 17, 2018 | 123.53 | 124.13 | 121.93 | 122.09 | 1,822,844 | -0.60(-0.49%) |
Jan 16, 2018 | 124.25 | 124.84 | 122.05 | 122.69 | 1,610,733 | -0.43(-0.35%) |
Jan 12, 2018 | 123.12 | 123.12 | 123.12 | 0 | -0.06(-0.05%) | |
Jan 11, 2018 | 123.41 | 123.61 | 122.14 | 123.18 | 1,310,155 | -0.07(-0.06%) |
Jan 10, 2018 | 122.45 | 123.26 | 1,467,181 | +0.22(+0.18%) | ||
Jan 09, 2018 | 122.13 | 123.47 | 121.98 | 123.04 | 1,171,987 | +0.72(+0.59%) |
Jan 08, 2018 | 121.51 | 123.10 | 121.13 | 122.31 | 1,387,179 | +1.68(+1.39%) |
Jan 05, 2018 | 119.70 | 120.73 | 119.50 | 120.64 | 1,183,425 | +0.78(+0.65%) |
Jan 04, 2018 | 119.54 | 121.19 | 119.00 | 119.85 | 1,924,606 | +1.27(+1.07%) |
Jan 03, 2018 | 116.36 | 118.75 | 115.82 | 118.59 | 1,663,849 | +1.87(+1.60%) |
Jan 02, 2018 | 117.79 | 118.11 | 116.42 | 116.72 | 1,341,886 | -1.02(-0.86%) |
Dec 29, 2017 | 117.73 | 117.73 | 117.73 | 0 | -0.21(-0.18%) | |
Dec 28, 2017 | 118.06 | 118.08 | 117.33 | 117.94 | 1,052,624 | +0.29(+0.25%) |
Dec 27, 2017 | 117.48 | 118.36 | 116.76 | 117.65 | 1,572,477 | +0.41(+0.35%) |
Dec 26, 2017 | 117.00 | 117.52 | 116.38 | 117.24 | 1,962,921 | -0.03(-0.03%) |
Dec 22, 2017 | 118.96 | 119.11 | 117.08 | 117.27 | 1,478,754 | -1.50(-1.26%) |
Dec 21, 2017 | 118.09 | 119.04 | 117.72 | 118.77 | 2,233,640 | +1.13(+0.96%) |
Dec 20, 2017 | 118.68 | 118.79 | 116.60 | 117.64 | 1,935,586 | -0.57(-0.48%) |
Dec 19, 2017 | 119.62 | 119.73 | 118.13 | 118.20 | 1,494,107 | -0.88(-0.74%) |
Dec 18, 2017 | 119.87 | 120.18 | 118.71 | 119.08 | 1,776,638 | +0.17(+0.14%) |
Dec 15, 2017 | 118.62 | 119.49 | 118.08 | 118.92 | 2,847,239 | +0.51(+0.43%) |
Dec 14, 2017 | 119.86 | 120.12 | 118.11 | 118.41 | 2,814,291 | -0.94(-0.79%) |
Dec 13, 2017 | 120.52 | 120.87 | 119.14 | 119.34 | 1,633,526 | -1.12(-0.93%) |
Dec 12, 2017 | 120.09 | 120.95 | 119.81 | 120.46 | 1,685,758 | +0.25(+0.21%) |
Dec 11, 2017 | 120.59 | 120.97 | 119.82 | 120.21 | 1,295,355 | -0.09(-0.07%) |
Dec 08, 2017 | 120.18 | 120.45 | 118.87 | 120.30 | 1,898,422 | +0.59(+0.49%) |
Dec 07, 2017 | 120.04 | 120.82 | 118.31 | 119.71 | 1,892,294 | -0.02(-0.01%) |
Dec 06, 2017 | 119.43 | 120.07 | 117.32 | 119.72 | 1,826,942 | +0.50(+0.42%) |
Dec 05, 2017 | 120.33 | 121.71 | 118.81 | 119.22 | 2,717,696 | -1.02(-0.85%) |
Dec 04, 2017 | 120.31 | 120.72 | 119.97 | 120.24 | 3,120,833 | +2.05(+1.74%) |
Dec 01, 2017 | 118.71 | 119.24 | 116.64 | 118.19 | 3,582,677 | +0.98(+0.84%) |
Nov 30, 2017 | 116.20 | 119.02 | 115.87 | 117.21 | 3,105,593 | +1.34(+1.16%) |
Nov 29, 2017 | 114.31 | 117.01 | 114.24 | 115.87 | 3,263,317 | +2.12(+1.87%) |
Nov 28, 2017 | 111.65 | 113.81 | 111.07 | 113.74 | 1,750,047 | +2.39(+2.15%) |
Nov 27, 2017 | 111.52 | 112.41 | 111.29 | 111.35 | 1,352,587 | +0.16(+0.15%) |
Nov 24, 2017 | 111.52 | 112.04 | 111.01 | 111.19 | 398,432 | -0.01(-0.01%) |
Nov 22, 2017 | 112.31 | 112.31 | 110.13 | 111.19 | 1,327,802 | -0.56(-0.50%) |
Nov 21, 2017 | 111.86 | 112.86 | 111.01 | 111.75 | 1,375,377 | +0.53(+0.48%) |
Nov 20, 2017 | 109.81 | 111.80 | 109.53 | 111.22 | 1,451,913 | +1.89(+1.73%) |
Nov 17, 2017 | 109.39 | 109.83 | 108.98 | 109.33 | 1,179,319 | -0.47(-0.43%) |
Nov 16, 2017 | 110.03 | 110.21 | 109.14 | 109.80 | 945,106 | +0.33(+0.30%) |
Nov 15, 2017 | 109.51 | 110.86 | 109.34 | 109.47 | 1,297,773 | -0.42(-0.38%) |
Nov 14, 2017 | 109.48 | 110.54 | 108.89 | 109.89 | 1,617,108 | +0.04(+0.04%) |
Nov 13, 2017 | 107.94 | 110.00 | 107.78 | 109.85 | 1,457,245 | +1.78(+1.65%) |
Nov 10, 2017 | 108.30 | 108.94 | 107.82 | 108.07 | 957,159 | -0.12(-0.12%) |
Nov 09, 2017 | 107.64 | 108.29 | 106.87 | 108.19 | 974,867 | +0.34(+0.32%) |
Nov 08, 2017 | 107.82 | 108.28 | 107.67 | 107.85 | 1,016,842 | +0.04(+0.04%) |
Nov 07, 2017 | 108.47 | 109.29 | 107.26 | 107.81 | 964,281 | -0.48(-0.44%) |
Nov 06, 2017 | 109.48 | 109.65 | 107.90 | 108.29 | 1,377,852 | -1.49(-1.36%) |
Nov 03, 2017 | 109.36 | 110.57 | 109.27 | 109.78 | 2,194,999 | -0.19(-0.17%) |
Nov 02, 2017 | 106.71 | 110.17 | 106.60 | 109.96 | 1,982,459 | +3.26(+3.06%) |
Nov 01, 2017 | 108.15 | 108.39 | 106.29 | 106.70 | 1,279,164 | -0.81(-0.75%) |
Oct 31, 2017 | 106.76 | 107.86 | 106.49 | 107.51 | 1,514,294 | +0.83(+0.78%) |
Oct 30, 2017 | 107.28 | 107.74 | 106.66 | 106.68 | 1,587,438 | -1.13(-1.05%) |
Oct 27, 2017 | 106.51 | 108.05 | 105.10 | 107.81 | 2,451,629 | +0.74(+0.69%) |
Oct 26, 2017 | 105.50 | 107.38 | 104.06 | 107.06 | 2,274,814 | +2.16(+2.06%) |
Oct 25, 2017 | 105.03 | 105.31 | 103.72 | 104.91 | 2,333,704 | -0.17(-0.16%) |
Oct 24, 2017 | 105.65 | 105.73 | 104.74 | 105.08 | 1,911,353 | -0.42(-0.40%) |
Oct 23, 2017 | 105.81 | 106.08 | 105.31 | 105.50 | 1,325,565 | -0.41(-0.39%) |
Oct 20, 2017 | 106.23 | 106.31 | 105.58 | 105.91 | 1,505,710 | +0.14(+0.13%) |
Oct 19, 2017 | 106.48 | 106.48 | 105.32 | 105.77 | 1,455,763 | -1.11(-1.04%) |
Oct 18, 2017 | 106.88 | 107.18 | 106.22 | 106.88 | 1,278,502 | +0.14(+0.13%) |
Oct 17, 2017 | 107.78 | 107.78 | 106.62 | 106.74 | 1,607,059 | -1.04(-0.97%) |
Oct 16, 2017 | 107.86 | 108.15 | 107.35 | 107.78 | 973,921 | +0.16(+0.15%) |
Oct 13, 2017 | 107.82 | 108.37 | 107.23 | 107.62 | 2,216,759 | -0.31(-0.29%) |
Oct 12, 2017 | 107.53 | 108.08 | 107.03 | 107.93 | 1,234,122 | +0.41(+0.38%) |
Oct 11, 2017 | 107.24 | 107.93 | 106.91 | 107.53 | 1,350,992 | -0.03(-0.03%) |
Oct 10, 2017 | 108.54 | 108.54 | 106.79 | 107.56 | 1,422,394 | -0.59(-0.55%) |
Oct 09, 2017 | 107.40 | 108.47 | 106.88 | 108.15 | 1,038,775 | +0.62(+0.58%) |
Oct 06, 2017 | 108.26 | 108.47 | 106.38 | 107.53 | 2,010,344 | -0.64(-0.59%) |
Oct 05, 2017 | 107.56 | 108.42 | 106.78 | 108.18 | 1,261,835 | +0.89(+0.83%) |
Oct 04, 2017 | 107.39 | 107.61 | 106.90 | 107.28 | 1,289,167 | -0.35(-0.33%) |
Oct 03, 2017 | 106.88 | 107.73 | 105.64 | 107.64 | 1,740,375 | +0.73(+0.68%) |
Oct 02, 2017 | 106.38 | 107.00 | 106.01 | 106.91 | 1,048,864 | +0.56(+0.53%) |
Sep 29, 2017 | 106.49 | 106.80 | 105.94 | 106.34 | 1,366,800 | -0.14(-0.13%) |
Sep 28, 2017 | 105.45 | 106.61 | 104.97 | 106.48 | 1,560,307 | +1.04(+0.99%) |
Sep 27, 2017 | 105.79 | 105.44 | 1,558,123 | +1.13(+1.08%) | ||
Sep 26, 2017 | 105.19 | 105.32 | 104.10 | 104.31 | 1,183,449 | -0.95(-0.90%) |
Sep 25, 2017 | 105.25 | 105.52 | 103.92 | 105.26 | 938,938 | +0.10(+0.10%) |
Sep 22, 2017 | 104.19 | 105.31 | 104.13 | 105.16 | 983,293 | +0.29(+0.28%) |
Sep 21, 2017 | 104.58 | 105.15 | 104.29 | 104.87 | 978,135 | +0.00(+0.00%) |
Sep 20, 2017 | 103.46 | 105.21 | 103.43 | 104.87 | 1,841,420 | +1.56(+1.51%) |
Sep 19, 2017 | 103.07 | 104.16 | 102.89 | 103.31 | 2,086,980 | +0.40(+0.39%) |
Sep 18, 2017 | 102.56 | 103.42 | 102.18 | 102.91 | 1,907,490 | +0.01(+0.01%) |
Sep 15, 2017 | 103.44 | 103.72 | 102.61 | 102.90 | 2,131,496 | -0.65(-0.63%) |
Sep 14, 2017 | 102.82 | 103.59 | 102.53 | 103.55 | 2,031,119 | +0.98(+0.95%) |
Sep 13, 2017 | 101.96 | 102.59 | 101.66 | 102.57 | 1,322,318 | +0.63(+0.62%) |
Sep 12, 2017 | 101.09 | 102.01 | 100.80 | 101.94 | 1,014,684 | +0.99(+0.98%) |
Sep 11, 2017 | 101.20 | 101.69 | 100.72 | 100.95 | 1,348,100 | +0.59(+0.59%) |
Sep 08, 2017 | 98.65 | 101.18 | 98.38 | 100.36 | 1,320,344 | +1.80(+1.83%) |
Sep 07, 2017 | 100.34 | 100.80 | 97.91 | 98.55 | 1,443,970 | -1.58(-1.58%) |
Sep 06, 2017 | 98.12 | 100.83 | 97.84 | 100.14 | 2,419,907 | +2.31(+2.36%) |
Sep 05, 2017 | 98.44 | 97.09 | 97.83 | 1,975,885 | -0.62(-0.63%) | |
Sep 01, 2017 | 97.96 | 98.69 | 97.93 | 98.44 | 1,081,055 | +0.35(+0.36%) |
Aug 31, 2017 | 98.72 | 98.72 | 98.05 | 98.09 | 1,327,029 | -0.20(-0.21%) |
Aug 30, 2017 | 98.57 | 99.02 | 98.20 | 98.30 | 1,541,949 | -0.25(-0.25%) |
Aug 29, 2017 | 98.45 | 98.72 | 97.94 | 98.54 | 1,225,907 | -0.43(-0.43%) |
Aug 28, 2017 | 99.52 | 99.63 | 98.65 | 98.97 | 858,970 | -0.13(-0.13%) |
Aug 25, 2017 | 98.47 | 99.57 | 98.29 | 99.11 | 2,024,861 | +0.92(+0.94%) |
Aug 24, 2017 | 98.30 | 98.73 | 97.98 | 98.19 | 1,701,203 | -0.02(-0.02%) |
Aug 23, 2017 | 98.21 | 98.68 | 97.83 | 98.21 | 1,923,155 | -0.33(-0.33%) |
Aug 22, 2017 | 97.92 | 98.79 | 97.55 | 98.54 | 1,458,854 | +0.85(+0.87%) |
Aug 21, 2017 | 97.73 | 97.99 | 96.60 | 97.69 | 934,775 | -0.09(-0.09%) |
Aug 18, 2017 | 97.41 | 98.39 | 97.23 | 97.77 | 1,344,398 | +0.02(+0.02%) |
Aug 17, 2017 | 98.58 | 98.88 | 97.66 | 97.75 | 1,293,690 | -0.67(-0.68%) |
Aug 16, 2017 | 98.51 | 99.30 | 98.30 | 98.42 | 1,147,938 | +0.23(+0.24%) |
Aug 15, 2017 | 97.63 | 98.58 | 97.25 | 98.19 | 1,343,567 | +0.97(+0.99%) |
Aug 14, 2017 | 96.70 | 97.45 | 96.47 | 97.22 | 931,381 | +1.11(+1.15%) |
Aug 11, 2017 | 97.46 | 97.47 | 95.95 | 96.11 | 834,649 | -0.73(-0.75%) |
Aug 10, 2017 | 98.02 | 98.02 | 96.74 | 96.84 | 1,379,592 | -1.56(-1.58%) |
Aug 09, 2017 | 96.94 | 98.58 | 96.69 | 98.40 | 1,816,652 | +1.11(+1.15%) |
Aug 08, 2017 | 97.30 | 97.87 | 97.05 | 97.28 | 995,562 | -0.16(-0.17%) |
Aug 07, 2017 | 98.37 | 98.86 | 97.41 | 97.44 | 1,255,764 | -0.67(-0.68%) |
Aug 04, 2017 | 98.29 | 97.24 | 98.12 | 1,568,256 | +0.66(+0.67%) | |
Aug 03, 2017 | 96.95 | 97.61 | 96.70 | 97.46 | 1,744,844 | +0.65(+0.67%) |
Aug 02, 2017 | 96.13 | 96.88 | 96.06 | 96.81 | 1,707,483 | +0.29(+0.30%) |
Aug 01, 2017 | 96.42 | 96.74 | 93.84 | 96.52 | 2,439,852 | +0.91(+0.95%) |
Jul 31, 2017 | 94.96 | 96.01 | 94.64 | 95.61 | 2,098,171 | +1.04(+1.10%) |
Jul 28, 2017 | 94.54 | 94.96 | 93.98 | 94.57 | 1,797,530 | -0.06(-0.07%) |
Jul 27, 2017 | 95.00 | 95.36 | 93.98 | 94.63 | 1,730,802 | -0.37(-0.39%) |
Jul 26, 2017 | 94.93 | 96.01 | 94.68 | 95.00 | 1,722,442 | -0.05(-0.05%) |
Jul 25, 2017 | 94.61 | 95.32 | 94.14 | 95.04 | 1,691,760 | +1.15(+1.22%) |
Jul 24, 2017 | 94.27 | 94.44 | 93.67 | 93.90 | 1,465,863 | -0.45(-0.48%) |
Jul 21, 2017 | 93.95 | 95.42 | 93.95 | 94.35 | 2,114,696 | +0.34(+0.36%) |
Jul 20, 2017 | 93.71 | 94.19 | 93.04 | 94.01 | 1,659,610 | +0.30(+0.32%) |
Jul 19, 2017 | 94.18 | 94.33 | 93.46 | 93.70 | 2,091,074 | -0.30(-0.32%) |
Jul 18, 2017 | 93.62 | 94.25 | 93.23 | 94.01 | 1,173,747 | -0.06(-0.07%) |
Jul 17, 2017 | 93.95 | 94.68 | 93.87 | 94.07 | 2,723,284 | +0.05(+0.06%) |
Jul 14, 2017 | 95.68 | 95.68 | 93.57 | 94.01 | 3,283,331 | -2.20(-2.29%) |
Jul 13, 2017 | 96.28 | 96.69 | 96.13 | 96.21 | 2,013,880 | +0.00(+0.00%) |
Jul 12, 2017 | 96.57 | 96.84 | 95.98 | 96.21 | 1,568,869 | +0.18(+0.19%) |
Jul 11, 2017 | 96.77 | 97.22 | 95.89 | 96.03 | 1,207,471 | -0.74(-0.77%) |
Jul 10, 2017 | 97.08 | 97.57 | 96.74 | 96.77 | 1,229,708 | -0.56(-0.58%) |
Jul 07, 2017 | 96.99 | 97.64 | 95.83 | 97.34 | 1,475,582 | +0.89(+0.92%) |
Jul 06, 2017 | 98.21 | 98.69 | 96.43 | 96.45 | 1,829,764 | -1.76(-1.79%) |
Jul 05, 2017 | 98.40 | 98.70 | 97.52 | 98.21 | 1,315,284 | -0.27(-0.28%) |
Jul 03, 2017 | 97.73 | 99.30 | 97.73 | 98.48 | 784,152 | +0.83(+0.85%) |
Jun 30, 2017 | 97.97 | 97.26 | 97.66 | 1,351,431 | +0.16(+0.16%) | |
Jun 29, 2017 | 99.57 | 99.78 | 96.98 | 97.50 | 1,419,147 | -1.35(-1.36%) |
Jun 28, 2017 | 97.73 | 99.11 | 97.51 | 98.85 | 1,268,827 | +1.68(+1.73%) |
Jun 27, 2017 | 96.67 | 97.45 | 96.20 | 97.17 | 1,549,672 | +0.76(+0.78%) |
Jun 26, 2017 | 96.82 | 97.17 | 95.99 | 96.42 | 1,110,512 | -0.37(-0.38%) |
Jun 23, 2017 | 96.98 | 97.30 | 96.56 | 96.78 | 1,392,204 | +0.05(+0.05%) |
Jun 22, 2017 | 97.08 | 97.36 | 96.60 | 96.74 | 1,117,632 | -0.66(-0.67%) |
Jun 21, 2017 | 98.80 | 98.80 | 97.07 | 97.39 | 2,045,554 | -0.91(-0.93%) |
Jun 20, 2017 | 99.38 | 99.38 | 98.08 | 98.30 | 1,706,653 | -1.07(-1.07%) |
Jun 19, 2017 | 98.41 | 99.60 | 98.41 | 99.37 | 1,019,844 | +0.98(+1.00%) |
Jun 16, 2017 | 98.70 | 99.15 | 96.22 | 98.39 | 2,033,021 | -0.47(-0.47%) |
Jun 15, 2017 | 98.64 | 98.95 | 98.36 | 98.86 | 1,771,907 | -0.42(-0.42%) |
Jun 14, 2017 | 97.90 | 99.54 | 97.55 | 99.28 | 2,035,930 | +0.97(+0.99%) |
Jun 13, 2017 | 98.09 | 98.60 | 97.92 | 98.30 | 2,849,086 | +0.37(+0.38%) |
Jun 12, 2017 | 97.02 | 98.20 | 96.97 | 97.93 | 3,006,219 | +0.94(+0.96%) |
Jun 09, 2017 | 95.07 | 97.03 | 94.82 | 96.99 | 2,338,175 | +1.64(+1.72%) |
Jun 08, 2017 | 93.55 | 95.50 | 93.30 | 95.36 | 2,618,433 | +2.25(+2.41%) |
Jun 07, 2017 | 91.04 | 93.55 | 91.04 | 93.11 | 1,952,741 | +2.22(+2.45%) |
Jun 06, 2017 | 91.52 | 91.59 | 90.57 | 90.89 | 1,406,117 | -0.75(-0.82%) |
Jun 05, 2017 | 90.43 | 91.96 | 90.43 | 91.64 | 1,494,991 | +0.98(+1.08%) |
Jun 02, 2017 | 91.20 | 91.53 | 90.42 | 90.66 | 1,445,047 | -0.69(-0.76%) |
Jun 01, 2017 | 91.13 | 91.35 | 90.57 | 91.35 | 1,391,088 | +0.41(+0.45%) |
May 31, 2017 | 90.87 | 90.37 | 90.94 | 1,778,619 | +0.07(+0.08%) | |
May 30, 2017 | 91.04 | 91.34 | 90.46 | 90.87 | 1,200,176 | -0.60(-0.66%) |
May 26, 2017 | 91.63 | 91.83 | 91.15 | 91.48 | 929,966 | -0.07(-0.08%) |
May 25, 2017 | 91.27 | 91.79 | 90.96 | 91.55 | 1,485,297 | +0.23(+0.25%) |
May 24, 2017 | 91.67 | 91.81 | 91.05 | 91.31 | 1,258,709 | -0.33(-0.36%) |
May 23, 2017 | 90.72 | 91.86 | 90.21 | 91.65 | 1,323,352 | +1.00(+1.10%) |
May 22, 2017 | 91.00 | 91.09 | 90.26 | 90.65 | 1,622,048 | +0.06(+0.07%) |
May 19, 2017 | 90.01 | 90.72 | 89.50 | 90.58 | 3,497,124 | +0.83(+0.92%) |
May 18, 2017 | 89.48 | 90.26 | 89.35 | 89.76 | 1,918,606 | +0.50(+0.56%) |
May 17, 2017 | 89.79 | 90.14 | 89.07 | 89.26 | 2,038,705 | -1.21(-1.34%) |
May 16, 2017 | 90.91 | 91.24 | 90.39 | 90.47 | 1,529,638 | -0.44(-0.49%) |
May 15, 2017 | 90.18 | 91.47 | 90.14 | 90.91 | 2,023,520 | +0.84(+0.93%) |
May 12, 2017 | 90.38 | 90.70 | 90.00 | 90.07 | 1,470,908 | -0.48(-0.53%) |
May 11, 2017 | 90.52 | 90.85 | 89.44 | 90.55 | 1,479,235 | -0.20(-0.22%) |
May 10, 2017 | 91.10 | 91.31 | 90.07 | 90.76 | 1,546,504 | -0.46(-0.50%) |
May 09, 2017 | 90.58 | 91.72 | 90.37 | 91.21 | 2,189,151 | +0.42(+0.46%) |
May 08, 2017 | 91.89 | 92.22 | 90.47 | 90.79 | 2,286,952 | -1.29(-1.40%) |
May 05, 2017 | 92.30 | 92.30 | 91.34 | 92.08 | 1,665,056 | +0.09(+0.10%) |
May 04, 2017 | 92.16 | 92.41 | 91.33 | 91.99 | 2,227,734 | +0.47(+0.52%) |
May 03, 2017 | 90.96 | 92.25 | 90.66 | 91.52 | 2,354,326 | +0.60(+0.66%) |
May 02, 2017 | 90.53 | 91.19 | 90.31 | 90.92 | 1,572,947 | +0.48(+0.53%) |