Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 111.42 | 111.75 | 110.30 | 110.30 | 269,420 | -0.90(-0.81%) |
Apr 27, 2018 | 111.45 | 111.48 | 110.79 | 111.20 | 189,457 | +0.11(+0.10%) |
Apr 26, 2018 | 110.48 | 111.48 | 110.27 | 111.09 | 205,978 | +1.13(+1.03%) |
Apr 25, 2018 | 109.72 | 110.17 | 108.83 | 109.96 | 287,361 | +0.18(+0.17%) |
Apr 24, 2018 | 111.74 | 111.81 | 109.03 | 109.78 | 374,365 | -1.48(-1.33%) |
Apr 23, 2018 | 111.57 | 111.81 | 110.78 | 111.26 | 215,340 | -0.02(-0.02%) |
Apr 20, 2018 | 112.20 | 112.28 | 110.88 | 111.27 | 319,790 | -0.92(-0.82%) |
Apr 19, 2018 | 112.53 | 112.58 | 111.75 | 112.19 | 369,302 | -0.63(-0.55%) |
Apr 18, 2018 | 112.96 | 113.16 | 112.62 | 112.82 | 178,788 | +0.12(+0.10%) |
Apr 17, 2018 | 112.26 | 113.00 | 112.11 | 112.70 | 227,615 | +1.21(+1.08%) |
Apr 16, 2018 | 111.36 | 111.86 | 110.99 | 111.49 | 269,130 | +0.89(+0.80%) |
Apr 13, 2018 | 111.58 | 111.63 | 110.13 | 110.60 | 341,631 | -0.33(-0.29%) |
Apr 12, 2018 | 110.70 | 111.36 | 110.56 | 110.93 | 351,486 | +0.90(+0.82%) |
Apr 11, 2018 | 109.99 | 110.81 | 109.79 | 110.03 | 400,758 | -0.56(-0.51%) |
Apr 10, 2018 | 110.18 | 110.96 | 109.70 | 110.59 | 442,286 | +1.78(+1.63%) |
Apr 09, 2018 | 109.11 | 110.46 | 108.68 | 108.82 | 393,196 | +0.41(+0.38%) |
Apr 06, 2018 | 109.96 | 110.58 | 107.65 | 108.41 | 562,149 | -2.40(-2.17%) |
Apr 05, 2018 | 110.69 | 111.21 | 110.26 | 110.81 | 191,916 | +0.80(+0.73%) |
Apr 04, 2018 | 107.14 | 110.24 | 107.07 | 110.01 | 521,357 | +1.23(+1.13%) |
Apr 03, 2018 | 108.05 | 108.96 | 107.16 | 108.78 | 440,397 | +1.40(+1.30%) |
Apr 02, 2018 | 109.55 | 109.72 | 106.27 | 107.38 | 814,795 | -2.58(-2.34%) |
Mar 29, 2018 | 109.96 | 109.96 | 109.96 | 0 | +1.57(+1.45%) | |
Mar 28, 2018 | 108.76 | 109.47 | 107.90 | 108.39 | 443,084 | -0.33(-0.30%) |
Mar 27, 2018 | 111.17 | 111.31 | 108.03 | 108.72 | 674,369 | -1.97(-1.78%) |
Mar 26, 2018 | 109.35 | 110.78 | 108.34 | 110.68 | 448,278 | +2.96(+2.74%) |
Mar 23, 2018 | 110.27 | 110.55 | 107.66 | 107.73 | 456,032 | -2.32(-2.11%) |
Mar 22, 2018 | 111.83 | 112.20 | 109.98 | 110.05 | 368,563 | -2.85(-2.52%) |
Mar 21, 2018 | 113.08 | 113.97 | 112.82 | 112.90 | 333,928 | -0.19(-0.17%) |
Mar 20, 2018 | 113.05 | 113.38 | 112.81 | 113.09 | 241,728 | +0.17(+0.15%) |
Mar 19, 2018 | 114.05 | 114.06 | 112.15 | 112.92 | 342,567 | -1.52(-1.33%) |
Mar 16, 2018 | 114.48 | 114.91 | 114.44 | 114.44 | 271,899 | +0.11(+0.10%) |
Mar 15, 2018 | 114.69 | 114.96 | 114.07 | 114.33 | 246,967 | -0.10(-0.09%) |
Mar 14, 2018 | 115.50 | 115.50 | 114.24 | 114.43 | 230,596 | -0.58(-0.50%) |
Mar 13, 2018 | 116.26 | 116.48 | 114.77 | 115.00 | 247,301 | -0.74(-0.64%) |
Mar 12, 2018 | 116.03 | 116.31 | 115.62 | 115.75 | 187,998 | -0.14(-0.12%) |
Mar 09, 2018 | 114.62 | 115.89 | 114.50 | 115.89 | 205,369 | +1.98(+1.74%) |
Mar 08, 2018 | 113.70 | 113.99 | 113.26 | 113.91 | 175,508 | +0.51(+0.45%) |
Mar 07, 2018 | 113.58 | 113.41 | 199,710 | -0.04(-0.03%) | ||
Mar 06, 2018 | 113.57 | 113.57 | 112.75 | 113.44 | 209,890 | +0.32(+0.28%) |
Mar 05, 2018 | 111.25 | 113.39 | 111.21 | 113.12 | 304,139 | +1.27(+1.13%) |
Mar 02, 2018 | 110.38 | 112.09 | 110.03 | 111.86 | 2,350,041 | +0.62(+0.56%) |
Mar 01, 2018 | 112.75 | 113.45 | 110.51 | 111.24 | 472,444 | -1.48(-1.31%) |
Feb 28, 2018 | 114.47 | 114.66 | 112.69 | 112.72 | 397,944 | -1.24(-1.09%) |
Feb 27, 2018 | 115.45 | 115.82 | 113.96 | 113.96 | 268,004 | -1.44(-1.24%) |
Feb 26, 2018 | 114.61 | 115.43 | 114.33 | 115.39 | 218,598 | +1.31(+1.15%) |
Feb 23, 2018 | 112.89 | 114.08 | 112.68 | 114.08 | 443,944 | +1.82(+1.63%) |
Feb 22, 2018 | 112.00 | 112.26 | 313,436 | +0.09(+0.08%) | ||
Feb 21, 2018 | 112.95 | 114.11 | 112.17 | 112.17 | 389,362 | -0.58(-0.51%) |
Feb 20, 2018 | 112.97 | 113.67 | 112.42 | 112.75 | 258,148 | -0.72(-0.64%) |
Feb 16, 2018 | 113.47 | 113.47 | 113.47 | 0 | +0.06(+0.06%) | |
Feb 15, 2018 | 113.43 | 112.10 | 113.41 | 325,003 | +1.33(+1.18%) | |
Feb 14, 2018 | 109.98 | 112.18 | 109.97 | 112.08 | 491,377 | +1.54(+1.39%) |
Feb 13, 2018 | 109.63 | 110.76 | 109.47 | 110.54 | 440,825 | +0.34(+0.31%) |
Feb 12, 2018 | 109.56 | 110.89 | 108.81 | 110.20 | 591,457 | +1.45(+1.34%) |
Feb 09, 2018 | 108.39 | 109.49 | 105.11 | 108.74 | 1,039,861 | +1.61(+1.50%) |
Feb 08, 2018 | 111.42 | 111.42 | 107.07 | 107.14 | 730,624 | -4.06(-3.66%) |
Feb 07, 2018 | 111.53 | 113.15 | 111.20 | 111.20 | 759,744 | -0.54(-0.49%) |
Feb 06, 2018 | 107.81 | 112.01 | 107.33 | 111.74 | 969,507 | +0.65(+0.59%) |
Feb 05, 2018 | 113.47 | 114.48 | 109.39 | 111.09 | 933,010 | -3.37(-2.94%) |
Feb 02, 2018 | 116.28 | 116.35 | 114.43 | 114.46 | 1,245,708 | -2.54(-2.17%) |
Feb 01, 2018 | 116.66 | 117.54 | 116.60 | 117.00 | 1,053,479 | -0.06(-0.05%) |
Jan 31, 2018 | 117.44 | 117.62 | 116.58 | 117.06 | 690,628 | +0.12(+0.10%) |
Jan 30, 2018 | 117.23 | 117.47 | 117.23 | 116.95 | 803,944 | -1.27(-1.07%) |
Jan 29, 2018 | 118.75 | 118.92 | 118.13 | 118.21 | 340,280 | -0.75(-0.63%) |
Jan 26, 2018 | 118.00 | 118.96 | 117.93 | 118.96 | 242,749 | +1.33(+1.13%) |
Jan 25, 2018 | 118.01 | 118.05 | 117.27 | 117.63 | 279,143 | +0.05(+0.04%) |
Jan 24, 2018 | 117.98 | 118.19 | 117.05 | 117.59 | 318,875 | -0.06(-0.05%) |
Jan 23, 2018 | 117.41 | 117.76 | 117.27 | 117.65 | 224,026 | +0.27(+0.23%) |
Jan 22, 2018 | 116.32 | 117.38 | 116.32 | 117.38 | 235,490 | +0.96(+0.82%) |
Jan 19, 2018 | 116.22 | 116.42 | 115.90 | 116.42 | 217,837 | +0.52(+0.44%) |
Jan 18, 2018 | 116.00 | 116.19 | 115.68 | 115.91 | 225,669 | -0.15(-0.12%) |
Jan 17, 2018 | 115.46 | 116.24 | 115.17 | 116.05 | 2,631,665 | +1.07(+0.93%) |
Jan 16, 2018 | 116.02 | 116.24 | 114.65 | 114.99 | 309,649 | -0.39(-0.34%) |
Jan 12, 2018 | 115.37 | 115.37 | 115.37 | 0 | +0.78(+0.68%) | |
Jan 11, 2018 | 114.10 | 114.62 | 114.01 | 114.60 | 184,965 | +0.79(+0.69%) |
Jan 10, 2018 | 113.88 | 113.81 | 245,855 | -0.17(-0.15%) | ||
Jan 09, 2018 | 113.97 | 114.25 | 113.82 | 113.98 | 242,113 | +0.26(+0.23%) |
Jan 08, 2018 | 113.39 | 113.78 | 113.33 | 113.72 | 275,837 | +0.25(+0.22%) |
Jan 05, 2018 | 113.12 | 113.53 | 112.93 | 113.47 | 224,038 | +0.72(+0.64%) |
Jan 04, 2018 | 112.58 | 112.96 | 112.47 | 112.75 | 255,554 | +0.47(+0.42%) |
Jan 03, 2018 | 111.67 | 112.32 | 111.67 | 112.28 | 222,476 | +0.71(+0.64%) |
Jan 02, 2018 | 111.20 | 111.57 | 111.06 | 111.56 | 278,840 | +0.82(+0.74%) |
Dec 29, 2017 | 110.74 | 110.74 | 110.74 | 0 | -0.45(-0.41%) | |
Dec 28, 2017 | 111.19 | 111.24 | 111.03 | 111.19 | 211,579 | +0.19(+0.17%) |
Dec 27, 2017 | 111.05 | 111.13 | 110.87 | 111.00 | 172,476 | +0.09(+0.08%) |
Dec 26, 2017 | 110.84 | 111.00 | 110.80 | 110.91 | 163,103 | -0.11(-0.10%) |
Dec 22, 2017 | 111.10 | 111.10 | 110.81 | 111.02 | 160,034 | -0.06(-0.06%) |
Dec 21, 2017 | 111.11 | 111.40 | 110.98 | 111.08 | 287,251 | +0.22(+0.20%) |
Dec 20, 2017 | 111.36 | 111.36 | 110.72 | 110.86 | 206,966 | -0.05(-0.05%) |
Dec 19, 2017 | 111.44 | 111.49 | 110.89 | 110.91 | 183,003 | -0.43(-0.39%) |
Dec 18, 2017 | 111.28 | 111.49 | 111.26 | 111.34 | 225,794 | +0.69(+0.63%) |
Dec 15, 2017 | 110.13 | 110.84 | 110.13 | 110.65 | 206,992 | +0.94(+0.85%) |
Dec 14, 2017 | 110.31 | 110.37 | 109.72 | 109.72 | 147,638 | -0.44(-0.40%) |
Dec 13, 2017 | 110.32 | 110.50 | 110.15 | 110.16 | 213,064 | -0.05(-0.05%) |
Dec 12, 2017 | 110.12 | 110.41 | 110.02 | 110.21 | 237,252 | +0.20(+0.18%) |
Dec 11, 2017 | 109.73 | 110.01 | 109.67 | 110.01 | 177,352 | +0.36(+0.33%) |
Dec 08, 2017 | 109.46 | 109.65 | 109.34 | 109.65 | 150,747 | +0.62(+0.57%) |
Dec 07, 2017 | 109.11 | 109.19 | 108.60 | 109.03 | 206,383 | +0.35(+0.32%) |
Dec 06, 2017 | 108.50 | 108.86 | 108.49 | 108.68 | 1,180,392 | +0.02(+0.02%) |
Dec 05, 2017 | 109.13 | 109.49 | 108.62 | 108.67 | 319,373 | -0.40(-0.37%) |
Dec 04, 2017 | 110.00 | 110.03 | 109.06 | 109.07 | 230,270 | -0.14(-0.13%) |
Dec 01, 2017 | 109.33 | 109.55 | 108.29 | 109.21 | 505,414 | -0.15(-0.14%) |
Nov 30, 2017 | 108.93 | 109.83 | 108.93 | 109.37 | 263,465 | +0.84(+0.78%) |
Nov 29, 2017 | 108.67 | 108.85 | 108.29 | 108.52 | 306,501 | -0.04(-0.04%) |
Nov 28, 2017 | 107.72 | 108.58 | 107.67 | 108.57 | 197,329 | +1.05(+0.98%) |
Nov 27, 2017 | 107.62 | 107.72 | 107.39 | 107.52 | 148,682 | -0.05(-0.04%) |
Nov 24, 2017 | 107.58 | 107.61 | 107.46 | 107.56 | 85,357 | +0.25(+0.23%) |
Nov 22, 2017 | 107.44 | 107.52 | 107.25 | 107.31 | 130,454 | -0.10(-0.09%) |
Nov 21, 2017 | 107.04 | 107.46 | 107.04 | 107.41 | 143,234 | +0.73(+0.68%) |
Nov 20, 2017 | 106.58 | 106.77 | 106.50 | 106.68 | 242,146 | +0.18(+0.17%) |
Nov 17, 2017 | 106.62 | 106.69 | 106.50 | 106.50 | 136,604 | -0.28(-0.26%) |
Nov 16, 2017 | 106.31 | 106.94 | 106.31 | 106.78 | 418,128 | +0.90(+0.85%) |
Nov 15, 2017 | 105.94 | 106.18 | 105.55 | 105.88 | 156,476 | -0.55(-0.52%) |
Nov 14, 2017 | 106.24 | 106.45 | 105.97 | 106.43 | 147,659 | -0.23(-0.22%) |
Nov 13, 2017 | 106.19 | 106.74 | 106.19 | 106.66 | 115,266 | +0.11(+0.10%) |
Nov 10, 2017 | 106.38 | 106.60 | 106.29 | 106.55 | 141,061 | -0.05(-0.04%) |
Nov 09, 2017 | 106.41 | 106.67 | 105.86 | 106.60 | 1,064,545 | -0.36(-0.34%) |
Nov 08, 2017 | 106.69 | 106.99 | 106.60 | 106.96 | 134,536 | +0.16(+0.15%) |
Nov 07, 2017 | 106.92 | 107.07 | 106.56 | 106.80 | 207,068 | -0.05(-0.04%) |
Nov 06, 2017 | 106.69 | 106.90 | 106.60 | 106.84 | 157,573 | +0.14(+0.13%) |
Nov 03, 2017 | 106.46 | 106.71 | 106.25 | 106.70 | 131,375 | +0.33(+0.31%) |
Nov 02, 2017 | 106.35 | 106.40 | 105.81 | 106.36 | 141,577 | +0.01(+0.01%) |
Nov 01, 2017 | 106.59 | 106.69 | 106.18 | 106.36 | 1,022,763 | +0.15(+0.14%) |
Oct 31, 2017 | 106.27 | 106.31 | 106.05 | 106.20 | 249,773 | +0.15(+0.14%) |
Oct 30, 2017 | 106.33 | 106.36 | 105.89 | 106.05 | 121,907 | -0.39(-0.36%) |
Oct 27, 2017 | 105.95 | 106.47 | 105.82 | 106.44 | 133,295 | +0.85(+0.81%) |
Oct 26, 2017 | 105.67 | 105.85 | 105.56 | 105.58 | 268,116 | +0.13(+0.12%) |
Oct 25, 2017 | 105.87 | 105.89 | 104.92 | 105.46 | 223,358 | -0.50(-0.47%) |
Oct 24, 2017 | 106.00 | 106.08 | 105.80 | 105.96 | 227,241 | +0.14(+0.14%) |
Oct 23, 2017 | 106.36 | 106.36 | 105.76 | 105.81 | 190,436 | -0.38(-0.36%) |
Oct 20, 2017 | 106.04 | 106.21 | 105.92 | 106.19 | 151,752 | +0.54(+0.51%) |
Oct 19, 2017 | 105.20 | 105.65 | 105.06 | 105.65 | 135,077 | +0.05(+0.05%) |
Oct 18, 2017 | 105.70 | 105.71 | 105.53 | 105.60 | 271,856 | +0.08(+0.08%) |
Oct 17, 2017 | 105.42 | 105.52 | 105.32 | 105.52 | 199,734 | +0.08(+0.08%) |
Oct 16, 2017 | 105.45 | 105.53 | 105.27 | 105.44 | 141,129 | +0.14(+0.14%) |
Oct 13, 2017 | 105.38 | 105.46 | 105.25 | 105.29 | 160,664 | +0.13(+0.12%) |
Oct 12, 2017 | 105.17 | 105.37 | 105.08 | 105.17 | 141,045 | -0.18(-0.17%) |
Oct 11, 2017 | 105.13 | 105.35 | 105.02 | 105.35 | 4,459,114 | +0.20(+0.19%) |
Oct 10, 2017 | 105.11 | 105.34 | 104.92 | 105.15 | 112,356 | +0.24(+0.23%) |
Oct 09, 2017 | 105.22 | 105.22 | 104.80 | 104.91 | 119,192 | -0.21(-0.20%) |
Oct 06, 2017 | 104.98 | 105.12 | 104.88 | 105.11 | 163,766 | -0.08(-0.08%) |
Oct 05, 2017 | 104.71 | 105.20 | 104.71 | 105.19 | 138,721 | +0.60(+0.58%) |
Oct 04, 2017 | 104.37 | 104.70 | 104.36 | 104.59 | 182,796 | +0.13(+0.12%) |
Oct 03, 2017 | 104.29 | 104.47 | 104.22 | 104.47 | 157,025 | +0.25(+0.24%) |
Oct 02, 2017 | 103.90 | 104.22 | 103.87 | 104.22 | 165,561 | +0.46(+0.44%) |
Sep 29, 2017 | 103.41 | 103.79 | 103.35 | 103.76 | 134,575 | +0.34(+0.33%) |
Sep 28, 2017 | 103.19 | 103.44 | 103.11 | 103.42 | 121,992 | +0.15(+0.15%) |
Sep 27, 2017 | 103.46 | 102.85 | 103.26 | 137,126 | +0.40(+0.38%) | |
Sep 26, 2017 | 103.02 | 103.12 | 102.81 | 102.87 | 177,012 | +0.03(+0.03%) |
Sep 25, 2017 | 102.99 | 103.08 | 102.50 | 102.84 | 150,227 | -0.18(-0.17%) |
Sep 22, 2017 | 102.91 | 103.14 | 102.88 | 103.02 | 114,244 | +0.01(+0.01%) |
Sep 21, 2017 | 103.19 | 103.24 | 102.95 | 103.01 | 107,196 | -0.29(-0.28%) |
Sep 20, 2017 | 103.26 | 103.34 | 102.86 | 103.30 | 183,584 | +0.03(+0.03%) |
Sep 19, 2017 | 103.28 | 103.29 | 103.12 | 103.27 | 120,134 | +0.12(+0.12%) |
Sep 18, 2017 | 103.10 | 103.30 | 102.96 | 103.14 | 127,098 | +0.19(+0.18%) |
Sep 15, 2017 | 102.77 | 102.95 | 102.68 | 102.95 | 122,714 | +0.14(+0.14%) |
Sep 14, 2017 | 102.68 | 102.87 | 102.50 | 102.81 | 194,310 | -0.02(-0.02%) |
Sep 13, 2017 | 102.63 | 102.84 | 102.58 | 102.83 | 117,376 | +0.05(+0.04%) |
Sep 12, 2017 | 102.59 | 102.78 | 102.52 | 102.78 | 149,395 | +0.38(+0.37%) |
Sep 11, 2017 | 101.91 | 102.45 | 101.91 | 102.41 | 206,678 | +1.10(+1.09%) |
Sep 08, 2017 | 101.29 | 101.53 | 101.19 | 101.31 | 180,109 | -0.13(-0.12%) |
Sep 07, 2017 | 101.59 | 101.59 | 101.26 | 101.43 | 177,897 | -0.03(-0.03%) |
Sep 06, 2017 | 101.43 | 101.60 | 101.20 | 101.46 | 162,948 | +0.32(+0.32%) |
Sep 05, 2017 | 101.63 | 101.74 | 100.65 | 101.14 | 210,298 | -0.73(-0.72%) |
Sep 01, 2017 | 101.90 | 102.07 | 101.81 | 101.87 | 184,061 | +0.21(+0.21%) |
Aug 31, 2017 | 101.34 | 101.80 | 101.33 | 101.66 | 163,371 | +0.59(+0.58%) |
Aug 30, 2017 | 100.62 | 101.19 | 100.55 | 101.07 | 631,280 | +0.50(+0.50%) |
Aug 29, 2017 | 99.88 | 100.69 | 99.83 | 100.56 | 129,081 | +0.09(+0.09%) |
Aug 28, 2017 | 100.69 | 100.70 | 100.30 | 100.47 | 131,057 | +0.01(+0.01%) |
Aug 25, 2017 | 100.63 | 100.91 | 100.42 | 100.47 | 125,264 | +0.17(+0.17%) |
Aug 24, 2017 | 100.64 | 100.74 | 100.19 | 100.30 | 161,304 | -0.15(-0.15%) |
Aug 23, 2017 | 100.37 | 100.66 | 100.31 | 100.45 | 164,012 | -0.36(-0.35%) |
Aug 22, 2017 | 100.03 | 100.87 | 100.03 | 100.81 | 146,686 | +1.04(+1.04%) |
Aug 21, 2017 | 99.63 | 99.88 | 99.34 | 99.77 | 168,325 | +0.12(+0.12%) |
Aug 18, 2017 | 99.72 | 100.26 | 99.48 | 99.65 | 173,738 | -0.18(-0.18%) |
Aug 17, 2017 | 101.11 | 101.29 | 99.83 | 99.83 | 203,527 | -1.57(-1.54%) |
Aug 16, 2017 | 101.42 | 101.66 | 101.29 | 101.40 | 137,394 | +0.18(+0.18%) |
Aug 15, 2017 | 101.45 | 101.45 | 101.11 | 101.22 | 177,426 | +0.00(+0.00%) |
Aug 14, 2017 | 100.90 | 101.35 | 100.90 | 101.22 | 134,297 | +0.97(+0.96%) |
Aug 11, 2017 | 100.12 | 100.49 | 100.09 | 100.25 | 229,779 | +0.13(+0.13%) |
Aug 10, 2017 | 101.16 | 101.19 | 100.10 | 100.13 | 255,851 | -1.41(-1.38%) |
Aug 09, 2017 | 101.18 | 101.55 | 101.08 | 101.53 | 178,642 | -0.03(-0.03%) |
Aug 08, 2017 | 101.58 | 102.23 | 101.42 | 101.56 | 172,727 | -0.23(-0.23%) |
Aug 07, 2017 | 101.65 | 101.81 | 101.61 | 101.79 | 120,362 | +0.15(+0.15%) |
Aug 04, 2017 | 101.72 | 101.75 | 101.50 | 101.64 | 123,507 | +0.20(+0.20%) |
Aug 03, 2017 | 101.56 | 101.60 | 101.33 | 101.43 | 271,878 | -0.17(-0.17%) |
Aug 02, 2017 | 101.64 | 101.67 | 101.17 | 101.60 | 124,433 | +0.04(+0.03%) |
Aug 01, 2017 | 101.67 | 101.68 | 101.41 | 101.57 | 135,414 | +0.20(+0.19%) |
Jul 31, 2017 | 101.58 | 101.68 | 101.31 | 101.37 | 252,571 | -0.04(-0.04%) |
Jul 28, 2017 | 101.22 | 101.47 | 101.16 | 101.41 | 155,619 | -0.12(-0.12%) |
Jul 27, 2017 | 101.91 | 101.91 | 100.97 | 101.53 | 162,499 | -0.10(-0.10%) |
Jul 26, 2017 | 101.81 | 101.81 | 101.55 | 101.63 | 117,499 | -0.02(-0.02%) |
Jul 25, 2017 | 101.73 | 101.78 | 101.57 | 101.65 | 108,879 | +0.26(+0.26%) |
Jul 24, 2017 | 101.42 | 101.52 | 101.19 | 101.39 | 168,210 | -0.02(-0.02%) |
Jul 21, 2017 | 101.23 | 101.43 | 101.15 | 101.41 | 219,418 | -0.11(-0.11%) |
Jul 20, 2017 | 101.58 | 101.62 | 101.30 | 101.51 | 140,483 | +0.07(+0.07%) |
Jul 19, 2017 | 101.08 | 101.44 | 101.08 | 101.44 | 120,225 | +0.51(+0.50%) |
Jul 18, 2017 | 100.68 | 100.93 | 100.51 | 100.93 | 124,524 | +0.07(+0.07%) |
Jul 17, 2017 | 100.85 | 101.00 | 100.80 | 100.86 | 127,606 | +0.02(+0.02%) |
Jul 14, 2017 | 100.41 | 101.01 | 100.41 | 100.84 | 145,112 | +0.43(+0.43%) |
Jul 13, 2017 | 100.30 | 100.45 | 100.17 | 100.41 | 115,693 | +0.18(+0.18%) |
Jul 12, 2017 | 99.98 | 100.32 | 99.98 | 100.23 | 114,577 | +0.75(+0.76%) |
Jul 11, 2017 | 99.50 | 99.62 | 98.98 | 99.48 | 124,853 | -0.08(-0.08%) |
Jul 10, 2017 | 99.40 | 99.73 | 99.37 | 99.56 | 138,369 | +0.13(+0.13%) |
Jul 07, 2017 | 99.04 | 99.52 | 99.01 | 99.43 | 131,724 | +0.61(+0.62%) |
Jul 06, 2017 | 99.41 | 99.41 | 98.72 | 98.82 | 205,427 | -0.88(-0.88%) |
Jul 05, 2017 | 99.66 | 99.81 | 99.29 | 99.70 | 179,911 | +0.13(+0.13%) |
Jul 03, 2017 | 99.73 | 99.99 | 99.57 | 99.57 | 159,891 | +0.26(+0.26%) |
Jun 30, 2017 | 99.58 | 99.70 | 99.26 | 99.31 | 885,117 | +0.13(+0.14%) |
Jun 29, 2017 | 100.09 | 100.10 | 98.60 | 99.18 | 411,350 | -0.84(-0.84%) |
Jun 28, 2017 | 99.57 | 100.14 | 99.55 | 100.02 | 204,816 | +0.84(+0.85%) |
Jun 27, 2017 | 99.89 | 100.01 | 99.16 | 99.18 | 615,454 | -0.81(-0.81%) |
Jun 26, 2017 | 100.23 | 100.43 | 99.89 | 99.99 | 128,480 | +0.08(+0.08%) |
Jun 23, 2017 | 99.81 | 100.07 | 99.67 | 99.91 | 120,613 | +0.14(+0.14%) |
Jun 22, 2017 | 99.85 | 100.07 | 99.71 | 99.77 | 146,185 | -0.06(-0.06%) |
Jun 21, 2017 | 99.98 | 100.10 | 99.61 | 99.83 | 139,027 | +0.00(+0.00%) |
Jun 20, 2017 | 100.42 | 100.42 | 99.82 | 99.83 | 253,414 | -0.65(-0.65%) |
Jun 19, 2017 | 100.07 | 100.51 | 100.03 | 100.48 | 182,379 | +0.78(+0.78%) |
Jun 16, 2017 | 99.80 | 99.80 | 99.28 | 99.70 | 151,637 | +0.02(+0.02%) |
Jun 15, 2017 | 99.24 | 99.72 | 99.12 | 99.69 | 146,242 | -0.20(-0.21%) |
Jun 14, 2017 | 100.11 | 100.19 | 99.51 | 99.89 | 208,270 | -0.07(-0.07%) |
Jun 13, 2017 | 99.75 | 100.01 | 99.63 | 99.96 | 238,667 | +0.45(+0.46%) |
Jun 12, 2017 | 99.41 | 99.51 | 99.12 | 99.51 | 226,653 | -0.04(-0.04%) |
Jun 09, 2017 | 99.82 | 100.18 | 98.95 | 99.55 | 322,735 | -0.11(-0.11%) |
Jun 08, 2017 | 99.71 | 99.86 | 99.46 | 99.66 | 177,147 | +0.03(+0.03%) |
Jun 07, 2017 | 99.61 | 99.73 | 99.32 | 99.63 | 175,476 | +0.17(+0.17%) |
Jun 06, 2017 | 99.48 | 99.73 | 99.38 | 99.46 | 153,856 | -0.29(-0.29%) |
Jun 05, 2017 | 99.78 | 99.86 | 99.68 | 99.76 | 159,991 | -0.06(-0.06%) |
Jun 02, 2017 | 99.59 | 99.90 | 99.43 | 99.82 | 222,446 | +0.34(+0.34%) |
Jun 01, 2017 | 98.89 | 99.48 | 98.81 | 99.48 | 550,898 | +0.78(+0.79%) |
May 31, 2017 | 98.87 | 98.88 | 98.38 | 98.70 | 173,199 | +0.00(+0.00%) |
May 30, 2017 | 98.64 | 98.81 | 98.52 | 98.70 | 149,808 | -0.11(-0.11%) |
May 26, 2017 | 98.70 | 98.85 | 98.70 | 98.80 | 141,024 | +0.04(+0.04%) |
May 25, 2017 | 98.53 | 98.90 | 98.48 | 98.77 | 153,296 | +0.46(+0.47%) |
May 24, 2017 | 98.17 | 98.37 | 98.06 | 98.31 | 165,086 | +0.24(+0.25%) |
May 23, 2017 | 98.04 | 98.15 | 97.89 | 98.06 | 193,919 | +0.19(+0.19%) |
May 22, 2017 | 97.62 | 97.94 | 97.58 | 97.88 | 190,656 | +0.51(+0.52%) |
May 19, 2017 | 97.01 | 97.68 | 96.93 | 97.37 | 582,430 | +0.66(+0.68%) |
May 18, 2017 | 96.20 | 97.08 | 96.17 | 96.71 | 325,779 | +0.35(+0.36%) |
May 17, 2017 | 97.31 | 97.48 | 96.33 | 96.36 | 315,510 | -1.72(-1.75%) |
May 16, 2017 | 98.25 | 98.29 | 97.90 | 98.08 | 199,855 | -0.04(-0.05%) |
May 15, 2017 | 97.82 | 98.22 | 97.79 | 98.13 | 181,999 | +0.49(+0.50%) |
May 12, 2017 | 97.70 | 97.71 | 97.50 | 97.64 | 143,124 | -0.14(-0.15%) |
May 11, 2017 | 97.75 | 97.82 | 97.29 | 97.78 | 152,844 | -0.20(-0.21%) |
May 10, 2017 | 97.80 | 98.02 | 97.73 | 97.98 | 127,052 | +0.13(+0.14%) |
May 09, 2017 | 98.02 | 98.13 | 97.70 | 97.85 | 496,183 | -0.04(-0.05%) |
May 08, 2017 | 97.94 | 98.03 | 97.74 | 97.90 | 170,909 | -0.06(-0.06%) |
May 05, 2017 | 97.68 | 97.96 | 97.53 | 97.96 | 226,043 | +0.44(+0.45%) |
May 04, 2017 | 97.56 | 97.60 | 97.17 | 97.52 | 210,572 | +0.07(+0.07%) |
May 03, 2017 | 97.41 | 97.53 | 97.16 | 97.45 | 388,440 | -0.13(-0.14%) |
May 02, 2017 | 97.62 | 97.68 | 97.42 | 97.58 | 198,479 | +0.04(+0.05%) |