Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 105.14 | 105.14 | 105.14 | 0 | +0.75(+0.72%) | |
Mar 28, 2018 | 104.31 | 105.24 | 103.00 | 104.39 | 3,015,684 | +0.85(+0.82%) |
Mar 27, 2018 | 107.14 | 107.29 | 103.10 | 103.55 | 2,833,493 | -2.95(-2.77%) |
Mar 26, 2018 | 105.20 | 106.70 | 103.58 | 106.49 | 3,082,162 | +2.78(+2.68%) |
Mar 23, 2018 | 106.39 | 106.92 | 103.71 | 103.71 | 3,450,139 | -2.80(-2.63%) |
Mar 22, 2018 | 108.58 | 109.04 | 106.43 | 106.51 | 3,086,690 | -2.50(-2.30%) |
Mar 21, 2018 | 108.75 | 109.80 | 108.56 | 109.01 | 1,933,012 | +0.13(+0.12%) |
Mar 20, 2018 | 108.65 | 109.43 | 108.28 | 108.89 | 2,782,858 | +0.06(+0.05%) |
Mar 19, 2018 | 110.32 | 110.95 | 107.77 | 108.83 | 3,229,997 | -2.23(-2.00%) |
Mar 16, 2018 | 110.98 | 111.86 | 110.87 | 111.05 | 2,667,695 | +0.07(+0.06%) |
Mar 15, 2018 | 112.56 | 112.64 | 110.60 | 110.98 | 1,529,665 | -1.09(-0.98%) |
Mar 14, 2018 | 112.40 | 112.93 | 111.58 | 112.08 | 1,571,244 | -0.14(-0.12%) |
Mar 13, 2018 | 112.79 | 113.87 | 111.88 | 112.22 | 2,171,593 | -0.80(-0.71%) |
Mar 12, 2018 | 112.83 | 113.28 | 112.07 | 113.01 | 2,160,969 | +0.37(+0.32%) |
Mar 09, 2018 | 111.32 | 112.75 | 111.10 | 112.65 | 3,146,987 | +1.71(+1.54%) |
Mar 08, 2018 | 110.13 | 111.01 | 109.70 | 110.94 | 2,436,018 | +0.81(+0.73%) |
Mar 07, 2018 | 110.20 | 110.13 | 3,139,471 | +0.67(+0.61%) | ||
Mar 06, 2018 | 109.89 | 109.89 | 108.34 | 109.46 | 3,898,251 | +0.26(+0.23%) |
Mar 05, 2018 | 107.56 | 109.49 | 107.41 | 109.20 | 5,622,314 | +1.19(+1.10%) |
Mar 02, 2018 | 104.29 | 108.24 | 103.59 | 108.01 | 4,138,393 | +2.57(+2.44%) |
Mar 01, 2018 | 106.48 | 107.06 | 104.53 | 105.44 | 7,720,794 | -1.02(-0.96%) |
Feb 28, 2018 | 108.35 | 108.62 | 106.22 | 106.46 | 3,156,451 | -1.99(-1.83%) |
Feb 27, 2018 | 109.65 | 110.27 | 108.41 | 108.45 | 1,870,061 | -1.37(-1.25%) |
Feb 26, 2018 | 109.69 | 110.16 | 108.86 | 109.82 | 2,047,657 | +0.80(+0.73%) |
Feb 23, 2018 | 107.48 | 109.11 | 106.65 | 109.02 | 2,429,147 | +2.23(+2.09%) |
Feb 22, 2018 | 106.67 | 106.80 | 2,534,373 | -0.65(-0.60%) | ||
Feb 21, 2018 | 107.79 | 109.58 | 107.40 | 107.45 | 1,797,073 | -0.17(-0.16%) |
Feb 20, 2018 | 107.89 | 109.12 | 107.26 | 107.61 | 2,627,177 | -1.09(-1.01%) |
Feb 16, 2018 | 108.71 | 108.71 | 108.71 | 0 | -0.39(-0.36%) | |
Feb 15, 2018 | 109.32 | 107.79 | 109.10 | 2,085,000 | +1.01(+0.94%) | |
Feb 14, 2018 | 105.39 | 108.63 | 104.97 | 108.09 | 4,610,426 | +2.16(+2.04%) |
Feb 13, 2018 | 106.17 | 105.93 | 1,836,920 | +0.19(+0.18%) | ||
Feb 12, 2018 | 104.25 | 106.78 | 104.23 | 105.74 | 3,091,676 | +1.65(+1.59%) |
Feb 09, 2018 | 104.00 | 105.00 | 99.51 | 104.09 | 8,088,176 | +0.80(+0.77%) |
Feb 08, 2018 | 108.25 | 108.42 | 103.19 | 103.29 | 4,193,113 | -4.48(-4.16%) |
Feb 07, 2018 | 107.33 | 109.23 | 107.18 | 107.77 | 3,048,390 | +0.05(+0.05%) |
Feb 06, 2018 | 104.09 | 108.00 | 103.76 | 107.72 | 8,105,515 | +0.25(+0.23%) |
Feb 05, 2018 | 109.39 | 110.53 | 105.74 | 107.48 | 6,176,327 | -2.98(-2.70%) |
Feb 02, 2018 | 111.32 | 112.27 | 110.28 | 110.46 | 4,426,609 | -1.81(-1.61%) |
Feb 01, 2018 | 113.02 | 111.56 | 112.27 | 2,907,645 | -0.10(-0.09%) | |
Jan 31, 2018 | 114.58 | 115.40 | 112.00 | 112.37 | 3,775,414 | -2.16(-1.88%) |
Jan 30, 2018 | 114.67 | 115.72 | 114.52 | 114.53 | 4,625,731 | -2.20(-1.88%) |
Jan 29, 2018 | 116.22 | 117.52 | 116.09 | 116.73 | 2,556,131 | +0.45(+0.39%) |
Jan 26, 2018 | 115.31 | 116.63 | 115.23 | 116.27 | 2,671,716 | +1.39(+1.21%) |
Jan 25, 2018 | 114.57 | 115.26 | 113.93 | 114.88 | 2,242,699 | +0.72(+0.63%) |
Jan 24, 2018 | 115.28 | 115.60 | 113.14 | 114.17 | 2,865,751 | -0.90(-0.78%) |
Jan 23, 2018 | 113.77 | 115.66 | 113.69 | 115.06 | 3,622,431 | +1.27(+1.12%) |
Jan 22, 2018 | 111.29 | 113.94 | 111.13 | 113.79 | 3,440,901 | +3.47(+3.14%) |
Jan 19, 2018 | 109.78 | 110.47 | 109.61 | 110.32 | 2,151,740 | +0.72(+0.66%) |
Jan 18, 2018 | 109.72 | 109.85 | 108.68 | 109.61 | 1,480,815 | -0.14(-0.13%) |
Jan 17, 2018 | 109.93 | 110.25 | 108.96 | 109.74 | 2,225,611 | +0.80(+0.73%) |
Jan 16, 2018 | 110.63 | 111.60 | 108.71 | 108.94 | 4,018,806 | -1.36(-1.23%) |
Jan 12, 2018 | 110.30 | 110.30 | 110.30 | 0 | +0.74(+0.67%) | |
Jan 11, 2018 | 109.61 | 109.88 | 108.64 | 109.56 | 1,797,683 | +0.31(+0.29%) |
Jan 10, 2018 | 109.38 | 109.25 | 1,753,523 | +0.49(+0.45%) | ||
Jan 09, 2018 | 107.16 | 109.18 | 106.98 | 108.76 | 3,816,163 | +2.01(+1.88%) |
Jan 08, 2018 | 108.41 | 108.50 | 105.95 | 106.75 | 3,599,684 | -1.44(-1.33%) |
Jan 05, 2018 | 108.84 | 109.10 | 107.56 | 108.19 | 2,041,464 | -0.14(-0.13%) |
Jan 04, 2018 | 109.36 | 109.70 | 107.82 | 108.32 | 2,474,129 | -0.90(-0.82%) |
Jan 03, 2018 | 107.87 | 109.56 | 107.52 | 109.22 | 3,692,852 | +1.52(+1.41%) |
Jan 02, 2018 | 105.88 | 107.82 | 105.08 | 107.70 | 3,822,672 | +2.53(+2.41%) |
Dec 29, 2017 | 105.17 | 105.17 | 105.17 | 0 | -1.01(-0.95%) | |
Dec 28, 2017 | 106.04 | 106.53 | 105.40 | 106.18 | 1,082,031 | +0.20(+0.19%) |
Dec 27, 2017 | 105.89 | 106.54 | 105.75 | 105.98 | 1,704,083 | +0.15(+0.14%) |
Dec 26, 2017 | 105.20 | 105.94 | 104.93 | 105.83 | 1,007,062 | +0.49(+0.47%) |
Dec 22, 2017 | 104.88 | 105.70 | 104.52 | 105.34 | 1,057,570 | +0.14(+0.13%) |
Dec 21, 2017 | 104.87 | 105.64 | 104.73 | 105.20 | 1,510,881 | +0.26(+0.25%) |
Dec 20, 2017 | 104.49 | 105.28 | 104.49 | 104.94 | 1,413,904 | +0.54(+0.52%) |
Dec 19, 2017 | 104.52 | 105.22 | 104.20 | 104.40 | 1,474,768 | -0.25(-0.24%) |
Dec 18, 2017 | 105.56 | 105.64 | 104.53 | 104.64 | 2,018,222 | -0.24(-0.23%) |
Dec 15, 2017 | 103.91 | 104.94 | 103.14 | 104.88 | 3,087,926 | +1.41(+1.36%) |
Dec 14, 2017 | 105.01 | 105.50 | 103.14 | 103.47 | 2,684,030 | -1.52(-1.45%) |
Dec 13, 2017 | 104.21 | 105.55 | 103.92 | 105.00 | 2,950,352 | +0.94(+0.91%) |
Dec 12, 2017 | 104.06 | 104.55 | 103.60 | 104.06 | 1,756,622 | -0.46(-0.44%) |
Dec 11, 2017 | 105.40 | 105.76 | 104.07 | 104.52 | 2,585,581 | +0.16(+0.15%) |
Dec 08, 2017 | 102.87 | 104.81 | 102.87 | 104.36 | 2,857,605 | +1.99(+1.94%) |
Dec 07, 2017 | 101.34 | 102.78 | 100.82 | 102.37 | 2,167,213 | +1.45(+1.43%) |
Dec 06, 2017 | 101.37 | 102.00 | 99.83 | 100.93 | 3,069,975 | -0.74(-0.73%) |
Dec 05, 2017 | 102.59 | 103.38 | 101.49 | 101.66 | 3,104,862 | -0.69(-0.67%) |
Dec 04, 2017 | 105.08 | 102.09 | 102.35 | 2,382,860 | -1.64(-1.58%) | |
Dec 01, 2017 | 103.66 | 104.61 | 103.25 | 104.00 | 2,868,977 | +0.44(+0.42%) |
Nov 30, 2017 | 102.19 | 103.71 | 102.19 | 103.56 | 3,125,957 | +1.47(+1.44%) |
Nov 29, 2017 | 102.10 | 103.30 | 101.48 | 102.08 | 2,735,243 | -0.01(-0.01%) |
Nov 28, 2017 | 101.98 | 102.26 | 101.14 | 102.10 | 2,961,436 | +0.28(+0.28%) |
Nov 27, 2017 | 102.57 | 102.93 | 101.62 | 101.81 | 2,597,070 | -0.72(-0.70%) |
Nov 24, 2017 | 102.64 | 102.85 | 102.26 | 102.53 | 1,089,827 | +0.04(+0.04%) |
Nov 22, 2017 | 102.30 | 102.59 | 102.00 | 102.49 | 1,582,731 | +0.59(+0.58%) |
Nov 21, 2017 | 101.73 | 102.14 | 101.44 | 101.90 | 2,412,116 | +0.78(+0.77%) |
Nov 20, 2017 | 102.10 | 102.30 | 100.98 | 101.12 | 2,689,161 | -0.94(-0.93%) |
Nov 17, 2017 | 101.93 | 102.27 | 101.37 | 102.06 | 2,231,566 | +0.13(+0.13%) |
Nov 16, 2017 | 101.19 | 102.11 | 100.56 | 101.93 | 2,868,269 | +1.50(+1.49%) |
Nov 15, 2017 | 99.48 | 100.95 | 99.05 | 100.44 | 4,368,041 | +0.39(+0.39%) |
Nov 14, 2017 | 101.64 | 101.64 | 99.06 | 100.04 | 6,312,895 | -1.65(-1.62%) |
Nov 13, 2017 | 102.25 | 102.35 | 101.36 | 101.69 | 2,045,036 | -0.69(-0.67%) |
Nov 10, 2017 | 102.00 | 102.54 | 101.23 | 102.38 | 3,254,992 | +0.37(+0.37%) |
Nov 09, 2017 | 102.00 | 102.27 | 100.97 | 102.01 | 2,884,131 | -0.58(-0.56%) |
Nov 08, 2017 | 103.44 | 103.86 | 102.27 | 102.58 | 1,821,060 | -0.40(-0.39%) |
Nov 07, 2017 | 103.93 | 103.93 | 102.62 | 102.98 | 2,525,256 | -0.52(-0.50%) |
Nov 06, 2017 | 104.27 | 104.48 | 103.44 | 103.50 | 2,610,602 | -0.42(-0.40%) |
Nov 03, 2017 | 102.17 | 104.03 | 102.17 | 103.92 | 3,432,017 | +1.58(+1.54%) |
Nov 02, 2017 | 102.39 | 103.25 | 101.89 | 102.34 | 3,112,461 | -0.04(-0.04%) |
Nov 01, 2017 | 103.41 | 103.96 | 102.16 | 102.39 | 3,439,143 | -0.65(-0.63%) |
Oct 31, 2017 | 103.96 | 104.48 | 102.61 | 103.04 | 2,826,065 | -0.81(-0.78%) |
Oct 30, 2017 | 103.52 | 104.90 | 103.12 | 103.85 | 3,868,292 | +0.18(+0.17%) |
Oct 27, 2017 | 102.91 | 103.93 | 102.07 | 103.67 | 3,815,651 | +0.70(+0.68%) |
Oct 26, 2017 | 103.18 | 104.07 | 102.33 | 102.97 | 7,167,951 | -2.45(-2.32%) |
Oct 25, 2017 | 106.64 | 106.81 | 104.71 | 105.42 | 3,950,940 | -1.22(-1.14%) |
Oct 24, 2017 | 107.54 | 107.54 | 105.56 | 106.64 | 3,472,550 | -0.84(-0.78%) |
Oct 23, 2017 | 108.59 | 108.86 | 107.38 | 107.48 | 2,644,948 | -1.33(-1.22%) |
Oct 20, 2017 | 109.38 | 109.38 | 108.04 | 108.82 | 2,972,120 | -1.09(-0.99%) |
Oct 19, 2017 | 109.87 | 110.55 | 109.05 | 109.90 | 2,272,016 | -0.28(-0.26%) |
Oct 18, 2017 | 111.23 | 111.63 | 110.02 | 110.18 | 1,992,548 | -0.70(-0.64%) |
Oct 17, 2017 | 110.52 | 111.30 | 110.33 | 110.89 | 1,839,565 | +0.42(+0.38%) |
Oct 16, 2017 | 110.45 | 112.06 | 110.04 | 110.47 | 4,287,034 | +0.15(+0.14%) |
Oct 13, 2017 | 110.94 | 111.02 | 110.05 | 110.32 | 3,022,298 | -0.25(-0.22%) |
Oct 12, 2017 | 111.08 | 111.30 | 110.16 | 110.56 | 2,286,369 | -0.58(-0.52%) |
Oct 11, 2017 | 111.37 | 111.37 | 110.72 | 111.14 | 1,497,659 | -0.23(-0.21%) |
Oct 10, 2017 | 111.23 | 111.74 | 110.81 | 111.37 | 1,138,016 | +0.04(+0.03%) |
Oct 09, 2017 | 111.76 | 112.07 | 111.10 | 111.33 | 1,534,353 | -0.33(-0.29%) |
Oct 06, 2017 | 111.61 | 112.33 | 111.12 | 111.66 | 1,738,004 | -0.12(-0.11%) |
Oct 05, 2017 | 111.67 | 112.14 | 111.08 | 111.78 | 2,209,457 | +0.12(+0.11%) |
Oct 04, 2017 | 111.18 | 111.81 | 110.67 | 111.66 | 3,237,486 | +0.86(+0.78%) |
Oct 03, 2017 | 111.18 | 111.31 | 109.73 | 110.80 | 2,429,756 | -0.26(-0.23%) |
Oct 02, 2017 | 109.85 | 111.11 | 109.58 | 111.06 | 5,632,665 | +1.66(+1.51%) |
Sep 29, 2017 | 108.68 | 109.51 | 107.92 | 109.40 | 2,686,481 | +1.00(+0.92%) |
Sep 28, 2017 | 108.22 | 108.86 | 107.50 | 108.41 | 3,129,860 | +0.15(+0.14%) |
Sep 27, 2017 | 108.65 | 108.26 | 2,191,857 | +0.62(+0.57%) | ||
Sep 26, 2017 | 108.97 | 109.16 | 107.48 | 107.64 | 2,384,153 | -1.01(-0.93%) |
Sep 25, 2017 | 108.02 | 109.23 | 108.02 | 108.65 | 9,059,575 | +0.48(+0.44%) |
Sep 22, 2017 | 108.22 | 108.36 | 107.44 | 108.17 | 2,275,951 | -0.44(-0.40%) |
Sep 21, 2017 | 109.09 | 109.37 | 108.41 | 108.60 | 1,090,879 | -0.48(-0.44%) |
Sep 20, 2017 | 108.39 | 109.42 | 108.12 | 109.09 | 2,192,230 | +0.91(+0.85%) |
Sep 19, 2017 | 108.84 | 109.00 | 107.94 | 108.17 | 1,206,530 | -0.72(-0.67%) |
Sep 18, 2017 | 109.03 | 109.53 | 108.49 | 108.90 | 2,100,332 | +0.11(+0.11%) |
Sep 15, 2017 | 108.84 | 109.47 | 108.28 | 108.78 | 3,013,796 | -0.08(-0.07%) |
Sep 14, 2017 | 109.37 | 109.81 | 108.23 | 108.86 | 4,124,246 | -0.65(-0.59%) |
Sep 13, 2017 | 109.50 | 109.89 | 109.18 | 109.51 | 1,412,035 | -0.37(-0.33%) |
Sep 12, 2017 | 109.29 | 109.96 | 108.80 | 109.88 | 1,952,144 | +0.24(+0.22%) |
Sep 11, 2017 | 110.28 | 110.33 | 108.98 | 109.63 | 2,664,047 | +0.10(+0.09%) |
Sep 08, 2017 | 110.08 | 110.35 | 109.23 | 109.53 | 2,118,725 | -0.37(-0.34%) |
Sep 07, 2017 | 109.17 | 110.27 | 108.55 | 109.90 | 1,830,576 | +0.29(+0.27%) |
Sep 06, 2017 | 109.69 | 110.20 | 108.78 | 109.61 | 2,437,282 | +0.43(+0.39%) |
Sep 05, 2017 | 109.79 | 110.16 | 108.05 | 109.18 | 3,566,302 | -0.92(-0.83%) |
Sep 01, 2017 | 109.50 | 110.39 | 108.65 | 110.10 | 3,807,037 | +0.82(+0.75%) |
Aug 31, 2017 | 106.52 | 109.40 | 106.52 | 109.29 | 5,763,520 | +2.96(+2.78%) |
Aug 30, 2017 | 104.32 | 106.75 | 104.02 | 106.33 | 4,513,002 | +2.13(+2.05%) |
Aug 29, 2017 | 103.02 | 104.41 | 102.78 | 104.19 | 2,116,559 | +0.30(+0.29%) |
Aug 28, 2017 | 103.00 | 104.22 | 102.88 | 103.89 | 3,132,900 | +1.92(+1.88%) |
Aug 25, 2017 | 102.92 | 103.20 | 101.84 | 101.97 | 2,305,572 | -0.60(-0.58%) |
Aug 24, 2017 | 101.57 | 102.78 | 101.22 | 102.57 | 2,018,747 | +1.22(+1.20%) |
Aug 23, 2017 | 101.46 | 101.91 | 101.17 | 101.36 | 1,460,827 | -0.45(-0.44%) |
Aug 22, 2017 | 100.45 | 101.98 | 100.26 | 101.80 | 2,775,266 | +1.91(+1.92%) |
Aug 21, 2017 | 99.84 | 100.26 | 99.20 | 99.89 | 1,736,832 | +0.20(+0.20%) |
Aug 18, 2017 | 99.66 | 100.43 | 99.23 | 99.68 | 2,858,456 | -0.25(-0.25%) |
Aug 17, 2017 | 101.75 | 102.04 | 99.89 | 99.93 | 3,027,181 | -1.73(-1.70%) |
Aug 16, 2017 | 101.93 | 102.36 | 101.36 | 101.66 | 1,893,924 | +0.25(+0.25%) |
Aug 15, 2017 | 101.63 | 102.07 | 101.20 | 101.40 | 1,674,869 | -0.09(-0.09%) |
Aug 14, 2017 | 101.06 | 101.70 | 101.00 | 101.49 | 1,627,764 | +1.04(+1.03%) |
Aug 11, 2017 | 99.88 | 100.88 | 99.68 | 100.45 | 3,525,334 | +0.64(+0.64%) |
Aug 10, 2017 | 102.29 | 102.36 | 99.70 | 99.81 | 5,067,420 | -2.90(-2.83%) |
Aug 09, 2017 | 102.25 | 103.34 | 102.07 | 102.71 | 2,602,313 | -0.32(-0.31%) |
Aug 08, 2017 | 103.81 | 104.33 | 102.73 | 103.04 | 1,958,663 | -0.98(-0.94%) |
Aug 07, 2017 | 103.48 | 104.22 | 103.08 | 104.01 | 1,642,104 | +0.55(+0.54%) |
Aug 04, 2017 | 103.12 | 102.55 | 103.46 | 2,076,665 | +0.34(+0.33%) | |
Aug 03, 2017 | 104.18 | 104.25 | 102.94 | 103.12 | 2,400,511 | -0.82(-0.79%) |
Aug 02, 2017 | 103.90 | 104.24 | 102.74 | 103.94 | 2,082,198 | +0.42(+0.40%) |
Aug 01, 2017 | 105.04 | 105.04 | 103.13 | 103.52 | 2,882,882 | -1.09(-1.04%) |
Jul 31, 2017 | 105.39 | 105.74 | 104.52 | 104.61 | 1,973,737 | -0.89(-0.85%) |
Jul 28, 2017 | 104.36 | 105.75 | 104.21 | 105.51 | 2,233,445 | +0.67(+0.64%) |
Jul 27, 2017 | 107.78 | 107.81 | 104.08 | 104.84 | 5,643,065 | -2.00(-1.87%) |
Jul 26, 2017 | 106.41 | 107.09 | 105.92 | 106.84 | 2,326,323 | +0.69(+0.65%) |
Jul 25, 2017 | 108.13 | 108.16 | 105.83 | 106.16 | 5,078,203 | -1.16(-1.08%) |
Jul 24, 2017 | 106.55 | 107.36 | 105.92 | 107.31 | 3,153,019 | +0.81(+0.76%) |
Jul 21, 2017 | 105.82 | 106.65 | 105.61 | 106.51 | 3,938,354 | +0.64(+0.61%) |
Jul 20, 2017 | 105.22 | 106.42 | 104.98 | 105.87 | 4,180,600 | +1.08(+1.03%) |
Jul 19, 2017 | 104.59 | 105.56 | 104.41 | 104.79 | 3,138,219 | +1.47(+1.42%) |
Jul 18, 2017 | 103.29 | 103.41 | 102.51 | 103.32 | 2,277,592 | +0.02(+0.02%) |
Jul 17, 2017 | 103.95 | 104.44 | 103.25 | 103.30 | 2,451,371 | -0.44(-0.42%) |
Jul 14, 2017 | 103.86 | 104.34 | 103.50 | 103.73 | 2,488,130 | +0.00(+0.00%) |
Jul 13, 2017 | 103.18 | 104.30 | 101.82 | 103.73 | 6,201,900 | +0.79(+0.76%) |
Jul 12, 2017 | 103.14 | 103.14 | 102.42 | 102.94 | 3,379,141 | +0.65(+0.64%) |
Jul 11, 2017 | 102.07 | 102.50 | 101.39 | 102.29 | 3,283,900 | +0.68(+0.67%) |
Jul 10, 2017 | 102.60 | 102.64 | 101.14 | 101.61 | 1,953,605 | -0.83(-0.81%) |
Jul 07, 2017 | 102.59 | 102.82 | 101.90 | 102.44 | 2,307,274 | +0.66(+0.65%) |
Jul 06, 2017 | 102.70 | 103.13 | 101.26 | 101.78 | 3,352,964 | -1.59(-1.54%) |
Jul 05, 2017 | 102.36 | 103.66 | 101.77 | 103.36 | 4,600,989 | +1.42(+1.40%) |
Jul 03, 2017 | 102.25 | 102.81 | 101.16 | 101.94 | 1,591,741 | +0.28(+0.28%) |
Jun 30, 2017 | 102.68 | 102.86 | 101.42 | 101.66 | 2,186,005 | -0.74(-0.73%) |
Jun 29, 2017 | 103.93 | 103.94 | 101.21 | 102.40 | 4,469,255 | -1.48(-1.43%) |
Jun 28, 2017 | 102.33 | 104.14 | 101.79 | 103.89 | 5,011,384 | +1.96(+1.93%) |
Jun 27, 2017 | 104.54 | 104.74 | 101.80 | 101.92 | 5,746,112 | -2.84(-2.71%) |
Jun 26, 2017 | 105.31 | 105.46 | 104.05 | 104.76 | 4,742,073 | -0.33(-0.32%) |
Jun 23, 2017 | 105.27 | 103.58 | 105.09 | 8,006,961 | +0.21(+0.20%) | |
Jun 22, 2017 | 104.21 | 105.98 | 103.88 | 104.89 | 11,715,224 | +1.31(+1.27%) |
Jun 21, 2017 | 100.50 | 103.65 | 100.15 | 103.57 | 15,527,781 | +4.10(+4.12%) |
Jun 20, 2017 | 98.44 | 100.96 | 98.23 | 99.47 | 11,857,704 | +1.25(+1.27%) |
Jun 19, 2017 | 96.57 | 98.62 | 96.23 | 98.23 | 3,632,028 | +2.31(+2.41%) |
Jun 16, 2017 | 96.09 | 96.25 | 95.19 | 95.92 | 2,281,468 | -0.35(-0.36%) |
Jun 15, 2017 | 96.60 | 96.64 | 95.41 | 96.27 | 5,747,201 | -0.75(-0.77%) |
Jun 14, 2017 | 96.72 | 97.65 | 96.27 | 97.02 | 3,232,339 | +0.54(+0.56%) |
Jun 13, 2017 | 96.44 | 96.57 | 95.68 | 96.47 | 2,473,695 | +0.39(+0.41%) |
Jun 12, 2017 | 95.89 | 96.95 | 95.37 | 96.08 | 3,933,728 | -0.29(-0.30%) |
Jun 09, 2017 | 96.64 | 97.82 | 95.89 | 96.37 | 3,842,121 | -0.21(-0.22%) |
Jun 08, 2017 | 95.95 | 96.92 | 95.85 | 96.58 | 1,762,823 | +0.58(+0.60%) |
Jun 07, 2017 | 96.09 | 96.47 | 95.53 | 96.00 | 1,427,362 | +0.06(+0.06%) |
Jun 06, 2017 | 96.03 | 96.66 | 95.71 | 95.94 | 1,412,761 | -0.44(-0.46%) |
Jun 05, 2017 | 97.17 | 97.34 | 95.59 | 96.38 | 2,780,400 | -0.54(-0.55%) |
Jun 02, 2017 | 95.68 | 97.20 | 95.58 | 96.92 | 3,635,812 | +1.61(+1.68%) |
Jun 01, 2017 | 93.87 | 95.50 | 93.73 | 95.31 | 3,445,505 | +1.68(+1.80%) |
May 31, 2017 | 93.38 | 93.83 | 92.60 | 93.63 | 4,884,800 | +0.48(+0.51%) |
May 30, 2017 | 94.37 | 94.52 | 92.96 | 93.15 | 2,915,073 | -1.28(-1.36%) |
May 26, 2017 | 94.93 | 95.36 | 94.39 | 94.44 | 1,892,027 | -0.75(-0.79%) |
May 25, 2017 | 96.00 | 96.00 | 95.18 | 95.19 | 2,317,240 | -0.21(-0.22%) |
May 24, 2017 | 95.34 | 95.59 | 94.46 | 95.40 | 2,191,185 | +0.07(+0.07%) |
May 23, 2017 | 95.51 | 95.59 | 94.92 | 95.34 | 2,019,662 | -0.12(-0.12%) |
May 22, 2017 | 95.19 | 95.50 | 94.64 | 95.45 | 2,675,410 | +0.29(+0.30%) |
May 19, 2017 | 96.08 | 96.57 | 95.06 | 95.17 | 2,054,299 | -0.60(-0.62%) |
May 18, 2017 | 94.70 | 96.17 | 94.66 | 95.77 | 2,319,391 | +1.21(+1.28%) |
May 17, 2017 | 95.74 | 96.01 | 94.48 | 94.56 | 3,566,277 | -2.20(-2.27%) |
May 16, 2017 | 96.51 | 96.88 | 96.13 | 96.76 | 1,571,328 | +0.39(+0.40%) |
May 15, 2017 | 96.07 | 96.63 | 95.88 | 96.37 | 1,713,357 | +0.41(+0.43%) |
May 12, 2017 | 95.53 | 96.28 | 95.25 | 95.96 | 1,589,179 | +0.43(+0.45%) |
May 11, 2017 | 95.45 | 95.76 | 94.52 | 95.54 | 3,272,789 | -0.10(-0.11%) |
May 10, 2017 | 95.92 | 95.92 | 94.74 | 95.64 | 2,284,593 | -0.35(-0.36%) |
May 09, 2017 | 95.12 | 96.07 | 94.99 | 95.99 | 2,697,830 | +1.15(+1.21%) |
May 08, 2017 | 96.52 | 96.82 | 94.64 | 94.84 | 4,117,071 | -2.10(-2.17%) |
May 05, 2017 | 97.72 | 97.86 | 96.46 | 96.94 | 2,148,247 | -0.85(-0.86%) |
May 04, 2017 | 97.41 | 97.97 | 97.16 | 97.79 | 3,229,973 | +0.69(+0.71%) |
May 03, 2017 | 97.40 | 97.56 | 96.71 | 97.10 | 1,930,347 | -0.63(-0.65%) |
May 02, 2017 | 98.30 | 98.58 | 97.24 | 97.73 | 2,898,217 | -0.36(-0.37%) |
May 01, 2017 | 97.71 | 98.29 | 97.42 | 98.09 | 2,554,913 | +0.57(+0.58%) |
Apr 28, 2017 | 97.12 | 97.74 | 96.88 | 97.52 | 1,739,253 | +0.37(+0.38%) |
Apr 27, 2017 | 96.99 | 97.59 | 96.48 | 97.16 | 2,050,228 | +0.04(+0.04%) |
Apr 26, 2017 | 96.87 | 97.40 | 96.65 | 97.12 | 2,605,673 | +0.28(+0.29%) |
Apr 25, 2017 | 96.38 | 97.31 | 96.31 | 96.84 | 3,485,391 | +1.25(+1.31%) |
Apr 24, 2017 | 95.23 | 95.81 | 94.97 | 95.59 | 2,790,069 | +1.39(+1.48%) |
Apr 21, 2017 | 95.32 | 95.32 | 93.91 | 94.20 | 3,266,807 | -0.93(-0.98%) |
Apr 20, 2017 | 95.02 | 95.36 | 94.20 | 95.13 | 2,720,142 | +0.49(+0.52%) |
Apr 19, 2017 | 94.57 | 95.26 | 94.26 | 94.64 | 2,099,523 | +0.39(+0.41%) |
Apr 18, 2017 | 94.90 | 95.06 | 93.68 | 94.26 | 2,867,213 | -0.95(-1.00%) |
Apr 17, 2017 | 95.02 | 95.40 | 94.60 | 95.21 | 1,487,922 | -0.00(-0.00%) |
Apr 13, 2017 | 94.31 | 95.59 | 94.31 | 95.21 | 2,365,451 | +0.64(+0.67%) |
Apr 12, 2017 | 94.80 | 95.03 | 94.16 | 94.58 | 1,498,976 | +0.09(+0.10%) |
Apr 11, 2017 | 94.67 | 95.19 | 93.66 | 94.49 | 2,329,362 | -0.33(-0.35%) |
Apr 10, 2017 | 95.18 | 95.77 | 94.76 | 94.82 | 1,461,171 | -0.37(-0.39%) |
Apr 07, 2017 | 94.27 | 95.40 | 94.14 | 95.19 | 2,417,054 | +0.75(+0.80%) |
Apr 06, 2017 | 94.26 | 94.72 | 93.78 | 94.44 | 2,271,589 | +0.26(+0.28%) |
Apr 05, 2017 | 95.52 | 96.05 | 93.90 | 94.18 | 2,716,782 | -1.30(-1.37%) |
Apr 04, 2017 | 95.00 | 95.84 | 95.00 | 95.48 | 1,762,072 | +0.14(+0.14%) |