Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 96.27 | 97.02 | 95.35 | 96.51 | 1,148,028 | +0.78(+0.81%) |
Apr 27, 2018 | 97.84 | 98.30 | 95.62 | 95.73 | 1,446,812 | -1.75(-1.80%) |
Apr 26, 2018 | 96.11 | 98.99 | 96.06 | 97.48 | 3,333,644 | +1.15(+1.19%) |
Apr 25, 2018 | 94.50 | 97.25 | 93.76 | 96.33 | 6,143,110 | -6.58(-6.39%) |
Apr 24, 2018 | 103.61 | 105.17 | 102.59 | 102.91 | 2,437,219 | +0.11(+0.11%) |
Apr 23, 2018 | 102.24 | 103.00 | 101.85 | 102.80 | 1,961,853 | +0.57(+0.56%) |
Apr 20, 2018 | 102.70 | 103.00 | 102.10 | 102.23 | 1,117,707 | -0.87(-0.84%) |
Apr 19, 2018 | 103.87 | 104.26 | 102.56 | 103.10 | 1,003,596 | -0.99(-0.95%) |
Apr 18, 2018 | 104.67 | 104.93 | 103.43 | 104.09 | 968,522 | -0.58(-0.55%) |
Apr 17, 2018 | 103.52 | 104.88 | 103.34 | 104.67 | 812,213 | +1.73(+1.68%) |
Apr 16, 2018 | 102.15 | 104.05 | 102.10 | 102.94 | 1,194,251 | +0.39(+0.38%) |
Apr 13, 2018 | 103.15 | 103.15 | 101.98 | 102.55 | 1,012,483 | -0.13(-0.13%) |
Apr 12, 2018 | 101.79 | 102.95 | 101.79 | 102.68 | 1,150,852 | +0.92(+0.90%) |
Apr 11, 2018 | 101.98 | 102.62 | 101.16 | 101.76 | 1,135,163 | -0.75(-0.73%) |
Apr 10, 2018 | 101.48 | 102.97 | 100.25 | 102.51 | 1,573,801 | +2.35(+2.35%) |
Apr 09, 2018 | 99.76 | 101.75 | 99.70 | 100.16 | 1,548,121 | +1.60(+1.62%) |
Apr 06, 2018 | 99.83 | 100.56 | 98.29 | 98.56 | 840,195 | -1.79(-1.78%) |
Apr 05, 2018 | 100.87 | 100.87 | 99.85 | 100.35 | 551,021 | -0.20(-0.20%) |
Apr 04, 2018 | 98.06 | 100.84 | 98.02 | 100.55 | 819,591 | +1.54(+1.56%) |
Apr 03, 2018 | 99.22 | 99.95 | 98.23 | 99.01 | 828,927 | +0.35(+0.35%) |
Apr 02, 2018 | 99.26 | 100.14 | 97.93 | 98.66 | 1,584,662 | -0.68(-0.68%) |
Mar 29, 2018 | 99.34 | 99.34 | 99.34 | 0 | +0.30(+0.30%) | |
Mar 28, 2018 | 99.20 | 99.75 | 98.25 | 99.04 | 1,232,533 | -0.06(-0.06%) |
Mar 27, 2018 | 101.35 | 101.64 | 98.66 | 99.10 | 1,078,662 | -1.75(-1.74%) |
Mar 26, 2018 | 100.73 | 101.59 | 99.73 | 100.85 | 1,150,957 | +1.49(+1.50%) |
Mar 23, 2018 | 100.99 | 101.95 | 99.35 | 99.36 | 876,060 | -1.84(-1.82%) |
Mar 22, 2018 | 102.25 | 103.33 | 101.15 | 101.20 | 710,248 | -1.83(-1.78%) |
Mar 21, 2018 | 102.77 | 103.92 | 102.50 | 103.03 | 658,954 | -0.20(-0.19%) |
Mar 20, 2018 | 103.17 | 103.50 | 102.62 | 103.23 | 625,355 | -0.14(-0.14%) |
Mar 19, 2018 | 103.32 | 104.19 | 102.27 | 103.37 | 1,209,395 | -0.22(-0.21%) |
Mar 16, 2018 | 104.62 | 104.89 | 103.50 | 103.59 | 1,380,613 | -0.98(-0.94%) |
Mar 15, 2018 | 104.48 | 105.23 | 104.25 | 104.57 | 622,485 | -0.38(-0.36%) |
Mar 14, 2018 | 105.94 | 106.04 | 104.60 | 104.95 | 545,052 | -0.30(-0.29%) |
Mar 13, 2018 | 106.56 | 106.76 | 105.02 | 105.25 | 688,290 | -1.14(-1.07%) |
Mar 12, 2018 | 106.03 | 107.10 | 105.70 | 106.39 | 681,076 | +0.40(+0.38%) |
Mar 09, 2018 | 105.29 | 106.41 | 104.91 | 105.99 | 853,071 | +0.82(+0.78%) |
Mar 08, 2018 | 105.73 | 105.84 | 104.32 | 105.17 | 845,288 | +0.13(+0.12%) |
Mar 07, 2018 | 105.61 | 105.04 | 841,439 | +1.09(+1.05%) | ||
Mar 06, 2018 | 104.71 | 104.96 | 103.12 | 103.95 | 856,949 | -0.30(-0.29%) |
Mar 05, 2018 | 103.68 | 104.72 | 103.29 | 104.25 | 689,944 | +0.42(+0.40%) |
Mar 02, 2018 | 101.86 | 104.04 | 101.51 | 103.83 | 749,025 | +1.25(+1.22%) |
Mar 01, 2018 | 103.54 | 103.98 | 101.62 | 102.58 | 1,263,850 | -1.31(-1.26%) |
Feb 28, 2018 | 104.31 | 105.47 | 103.88 | 103.89 | 997,691 | +0.20(+0.19%) |
Feb 27, 2018 | 105.43 | 105.88 | 103.35 | 103.69 | 1,311,816 | -2.14(-2.02%) |
Feb 26, 2018 | 104.42 | 105.95 | 104.10 | 105.83 | 1,137,340 | +1.52(+1.46%) |
Feb 23, 2018 | 103.39 | 104.34 | 102.78 | 104.31 | 710,777 | +1.71(+1.67%) |
Feb 22, 2018 | 102.42 | 102.60 | 981,384 | -0.41(-0.40%) | ||
Feb 21, 2018 | 102.31 | 104.51 | 102.30 | 103.01 | 1,300,975 | +0.80(+0.78%) |
Feb 20, 2018 | 102.62 | 103.24 | 101.73 | 102.21 | 1,091,349 | -1.07(-1.04%) |
Feb 16, 2018 | 103.28 | 103.28 | 103.28 | 0 | +0.35(+0.34%) | |
Feb 15, 2018 | 101.41 | 102.98 | 101.03 | 102.93 | 1,315,247 | +1.73(+1.71%) |
Feb 14, 2018 | 100.01 | 101.35 | 99.90 | 101.20 | 1,358,803 | +0.37(+0.37%) |
Feb 13, 2018 | 99.04 | 101.13 | 98.74 | 100.83 | 1,040,289 | +1.35(+1.36%) |
Feb 12, 2018 | 98.58 | 100.44 | 98.54 | 99.48 | 1,273,425 | +1.64(+1.68%) |
Feb 09, 2018 | 98.97 | 99.10 | 95.04 | 97.84 | 2,311,989 | -0.36(-0.37%) |
Feb 08, 2018 | 99.73 | 97.95 | 98.20 | 2,230,007 | -0.83(-0.84%) | |
Feb 07, 2018 | 101.27 | 101.68 | 99.03 | 99.03 | 2,283,659 | -2.41(-2.38%) |
Feb 06, 2018 | 100.38 | 101.59 | 99.70 | 101.44 | 2,379,292 | -0.17(-0.17%) |
Feb 05, 2018 | 100.89 | 102.82 | 100.03 | 101.61 | 1,643,427 | +0.23(+0.23%) |
Feb 02, 2018 | 102.15 | 102.86 | 100.69 | 101.38 | 2,166,726 | -1.66(-1.61%) |
Feb 01, 2018 | 101.11 | 104.34 | 100.05 | 103.04 | 2,221,166 | -0.37(-0.36%) |
Jan 31, 2018 | 101.96 | 105.50 | 98.75 | 103.41 | 4,843,523 | -1.00(-0.96%) |
Jan 30, 2018 | 105.03 | 105.39 | 103.29 | 104.41 | 2,478,097 | -0.92(-0.87%) |
Jan 29, 2018 | 104.50 | 106.68 | 104.16 | 105.33 | 1,805,490 | +0.75(+0.72%) |
Jan 26, 2018 | 104.75 | 105.61 | 103.89 | 104.58 | 2,757,615 | +0.61(+0.59%) |
Jan 25, 2018 | 103.40 | 105.28 | 103.29 | 103.97 | 1,598,033 | -1.17(-1.11%) |
Jan 24, 2018 | 105.97 | 106.14 | 104.60 | 105.14 | 1,169,080 | -0.20(-0.19%) |
Jan 23, 2018 | 104.88 | 106.50 | 104.50 | 105.34 | 1,268,283 | +0.34(+0.32%) |
Jan 22, 2018 | 104.80 | 105.51 | 104.33 | 105.00 | 1,272,984 | +0.52(+0.50%) |
Jan 19, 2018 | 103.09 | 104.60 | 103.00 | 104.48 | 1,800,816 | +1.28(+1.24%) |
Jan 18, 2018 | 103.33 | 104.96 | 102.86 | 103.20 | 1,223,202 | -0.37(-0.36%) |
Jan 17, 2018 | 104.29 | 104.29 | 102.79 | 103.57 | 1,495,256 | +1.08(+1.05%) |
Jan 16, 2018 | 102.98 | 103.83 | 102.06 | 102.49 | 1,625,057 | -0.51(-0.50%) |
Jan 12, 2018 | 103.00 | 103.00 | 103.00 | 0 | +0.06(+0.06%) | |
Jan 11, 2018 | 104.01 | 104.01 | 102.07 | 102.94 | 862,085 | -0.20(-0.19%) |
Jan 10, 2018 | 103.14 | 1,028,067 | -0.06(-0.06%) | |||
Jan 09, 2018 | 103.54 | 103.70 | 100.69 | 103.20 | 2,368,849 | -0.40(-0.39%) |
Jan 08, 2018 | 103.33 | 103.97 | 102.19 | 103.60 | 1,489,190 | +0.18(+0.17%) |
Jan 05, 2018 | 105.58 | 105.80 | 102.66 | 103.42 | 1,530,072 | -2.20(-2.08%) |
Jan 04, 2018 | 105.93 | 106.93 | 105.42 | 105.62 | 830,220 | +0.41(+0.39%) |
Jan 03, 2018 | 104.36 | 105.53 | 104.01 | 105.21 | 751,440 | +1.44(+1.39%) |
Jan 02, 2018 | 104.35 | 103.62 | 103.05 | 103.77 | 749,100 | +0.15(+0.14%) |
Dec 29, 2017 | 103.62 | 103.62 | 103.62 | 0 | -0.06(-0.06%) | |
Dec 28, 2017 | 103.14 | 104.23 | 103.14 | 103.68 | 393,786 | +0.37(+0.36%) |
Dec 27, 2017 | 102.84 | 103.94 | 102.38 | 103.31 | 713,844 | +0.61(+0.59%) |
Dec 26, 2017 | 101.43 | 102.73 | 101.34 | 102.70 | 1,255,286 | +0.78(+0.77%) |
Dec 22, 2017 | 103.02 | 103.15 | 101.60 | 101.92 | 1,272,078 | -1.29(-1.25%) |
Dec 21, 2017 | 105.07 | 105.07 | 102.69 | 103.21 | 1,355,149 | -1.16(-1.11%) |
Dec 20, 2017 | 104.98 | 104.98 | 103.73 | 104.37 | 822,347 | -0.57(-0.54%) |
Dec 19, 2017 | 106.00 | 106.00 | 104.64 | 104.94 | 971,009 | -0.56(-0.53%) |
Dec 18, 2017 | 107.50 | 108.09 | 105.10 | 105.50 | 1,295,220 | -1.72(-1.60%) |
Dec 15, 2017 | 106.73 | 107.48 | 106.18 | 107.22 | 1,780,036 | +0.92(+0.87%) |
Dec 14, 2017 | 106.90 | 108.34 | 105.68 | 106.30 | 1,143,990 | -0.13(-0.12%) |
Dec 13, 2017 | 106.14 | 107.10 | 106.00 | 106.43 | 977,491 | +1.00(+0.95%) |
Dec 12, 2017 | 104.87 | 106.26 | 104.13 | 105.43 | 1,062,402 | -0.42(-0.40%) |
Dec 11, 2017 | 104.82 | 105.92 | 104.11 | 105.85 | 1,120,705 | +1.07(+1.02%) |
Dec 08, 2017 | 104.18 | 105.30 | 103.61 | 104.78 | 798,739 | +1.25(+1.21%) |
Dec 07, 2017 | 103.62 | 103.68 | 100.87 | 103.53 | 1,752,284 | -0.01(-0.01%) |
Dec 06, 2017 | 104.47 | 104.47 | 102.64 | 103.54 | 754,480 | -0.05(-0.05%) |
Dec 05, 2017 | 102.51 | 104.94 | 102.51 | 103.59 | 1,102,609 | +0.94(+0.92%) |
Dec 04, 2017 | 104.73 | 104.73 | 102.11 | 102.65 | 948,431 | -1.65(-1.58%) |
Dec 01, 2017 | 103.32 | 104.81 | 103.29 | 104.30 | 926,947 | +0.01(+0.01%) |
Nov 30, 2017 | 102.53 | 104.48 | 101.97 | 104.29 | 1,314,481 | +2.23(+2.18%) |
Nov 29, 2017 | 104.38 | 104.38 | 101.27 | 102.06 | 980,411 | -2.16(-2.07%) |
Nov 28, 2017 | 104.79 | 105.19 | 104.14 | 104.22 | 1,061,463 | -0.50(-0.48%) |
Nov 27, 2017 | 105.18 | 105.65 | 104.16 | 104.72 | 982,883 | +0.70(+0.67%) |
Nov 24, 2017 | 103.60 | 104.33 | 103.60 | 104.02 | 380,943 | +0.40(+0.39%) |
Nov 22, 2017 | 104.23 | 104.70 | 103.53 | 103.62 | 867,206 | -0.33(-0.32%) |
Nov 21, 2017 | 103.66 | 104.42 | 103.25 | 103.95 | 772,373 | +0.97(+0.94%) |
Nov 20, 2017 | 102.61 | 103.77 | 102.34 | 102.98 | 1,117,240 | +0.83(+0.81%) |
Nov 17, 2017 | 103.21 | 103.21 | 102.00 | 102.15 | 1,183,141 | -0.86(-0.83%) |
Nov 16, 2017 | 103.59 | 104.28 | 102.83 | 103.01 | 1,361,445 | -0.04(-0.04%) |
Nov 15, 2017 | 102.35 | 103.21 | 101.99 | 103.05 | 1,304,859 | +0.65(+0.63%) |
Nov 14, 2017 | 102.19 | 102.82 | 101.86 | 102.40 | 2,353,026 | -0.40(-0.39%) |
Nov 13, 2017 | 102.35 | 102.93 | 100.93 | 102.80 | 2,356,651 | +0.29(+0.28%) |
Nov 10, 2017 | 103.50 | 103.60 | 102.28 | 102.51 | 1,160,269 | -1.12(-1.08%) |
Nov 09, 2017 | 105.36 | 105.38 | 102.53 | 103.63 | 1,111,810 | -1.73(-1.64%) |
Nov 08, 2017 | 105.69 | 106.03 | 105.03 | 105.36 | 771,843 | +0.37(+0.35%) |
Nov 07, 2017 | 105.62 | 106.48 | 104.50 | 104.99 | 916,453 | -0.22(-0.21%) |
Nov 06, 2017 | 105.80 | 106.17 | 105.00 | 105.21 | 1,110,049 | -0.44(-0.42%) |
Nov 03, 2017 | 106.65 | 106.91 | 105.34 | 105.65 | 1,928,426 | -0.97(-0.91%) |
Nov 02, 2017 | 103.73 | 106.96 | 103.53 | 106.62 | 3,019,081 | +3.61(+3.50%) |
Nov 01, 2017 | 107.00 | 110.00 | 102.25 | 103.01 | 9,141,178 | -14.70(-12.49%) |
Oct 31, 2017 | 116.75 | 118.39 | 116.00 | 117.71 | 2,039,661 | +1.22(+1.05%) |
Oct 30, 2017 | 117.22 | 117.22 | 115.82 | 116.49 | 1,278,353 | -1.01(-0.86%) |
Oct 27, 2017 | 116.33 | 117.96 | 115.35 | 117.50 | 1,363,960 | +1.62(+1.40%) |
Oct 26, 2017 | 116.62 | 116.79 | 115.14 | 115.88 | 1,186,030 | +0.32(+0.28%) |
Oct 25, 2017 | 117.36 | 117.36 | 115.26 | 115.56 | 1,013,399 | -1.71(-1.46%) |
Oct 24, 2017 | 118.05 | 118.48 | 117.00 | 117.27 | 882,843 | -0.25(-0.21%) |
Oct 23, 2017 | 119.00 | 119.00 | 117.19 | 117.52 | 1,099,152 | -0.98(-0.83%) |
Oct 20, 2017 | 118.66 | 118.89 | 117.81 | 118.50 | 773,246 | +0.60(+0.51%) |
Oct 19, 2017 | 117.74 | 118.28 | 116.54 | 117.90 | 562,955 | -0.10(-0.09%) |
Oct 18, 2017 | 117.62 | 118.05 | 116.74 | 118.00 | 769,205 | +1.05(+0.90%) |
Oct 17, 2017 | 117.49 | 117.70 | 113.54 | 116.95 | 1,913,386 | -1.12(-0.95%) |
Oct 16, 2017 | 118.64 | 118.86 | 117.67 | 118.07 | 669,061 | -1.06(-0.89%) |
Oct 13, 2017 | 118.68 | 119.20 | 118.22 | 119.13 | 745,164 | +1.37(+1.16%) |
Oct 12, 2017 | 117.72 | 118.24 | 117.50 | 117.76 | 544,591 | +0.05(+0.04%) |
Oct 11, 2017 | 116.95 | 117.76 | 116.55 | 117.71 | 490,884 | +0.43(+0.37%) |
Oct 10, 2017 | 116.25 | 117.45 | 116.22 | 117.28 | 581,147 | +1.17(+1.01%) |
Oct 09, 2017 | 116.64 | 116.98 | 115.71 | 116.11 | 464,368 | -0.64(-0.55%) |
Oct 06, 2017 | 116.12 | 117.11 | 115.87 | 116.75 | 719,278 | +0.75(+0.65%) |
Oct 05, 2017 | 116.22 | 116.40 | 115.13 | 116.00 | 627,894 | +0.24(+0.21%) |
Oct 04, 2017 | 115.63 | 116.03 | 114.77 | 115.76 | 317,734 | -0.08(-0.07%) |
Oct 03, 2017 | 115.47 | 116.68 | 115.17 | 115.84 | 604,515 | +0.63(+0.55%) |
Oct 02, 2017 | 113.51 | 116.30 | 113.49 | 115.21 | 1,224,790 | +1.19(+1.04%) |
Sep 29, 2017 | 112.61 | 114.16 | 112.54 | 114.02 | 745,561 | +1.65(+1.47%) |
Sep 28, 2017 | 112.67 | 113.89 | 112.27 | 112.37 | 518,391 | -0.35(-0.31%) |
Sep 27, 2017 | 112.37 | 113.59 | 111.82 | 112.72 | 711,294 | +0.98(+0.88%) |
Sep 26, 2017 | 111.69 | 112.26 | 110.80 | 111.74 | 826,033 | +0.78(+0.70%) |
Sep 25, 2017 | 111.08 | 111.62 | 110.53 | 110.96 | 518,271 | -1.03(-0.92%) |
Sep 22, 2017 | 110.43 | 112.07 | 110.00 | 111.99 | 483,812 | +1.17(+1.06%) |
Sep 21, 2017 | 111.51 | 111.85 | 110.02 | 110.82 | 458,334 | -0.45(-0.40%) |
Sep 20, 2017 | 112.08 | 112.48 | 109.94 | 111.27 | 1,007,272 | -1.71(-1.51%) |
Sep 19, 2017 | 113.24 | 113.83 | 112.78 | 112.98 | 560,832 | +0.07(+0.06%) |
Sep 18, 2017 | 113.00 | 113.03 | 112.11 | 112.91 | 552,611 | -0.09(-0.08%) |
Sep 15, 2017 | 112.48 | 113.42 | 111.80 | 113.00 | 986,931 | +0.24(+0.21%) |
Sep 14, 2017 | 112.76 | 113.81 | 112.30 | 112.76 | 541,923 | -0.58(-0.51%) |
Sep 13, 2017 | 112.30 | 113.84 | 112.01 | 113.34 | 552,625 | +0.99(+0.88%) |
Sep 12, 2017 | 112.70 | 112.91 | 111.27 | 112.35 | 564,742 | -0.35(-0.31%) |
Sep 11, 2017 | 113.71 | 113.80 | 112.32 | 112.70 | 829,619 | +0.07(+0.06%) |
Sep 08, 2017 | 112.49 | 114.40 | 112.28 | 112.63 | 1,062,571 | +1.21(+1.09%) |
Sep 07, 2017 | 111.45 | 111.89 | 111.09 | 111.42 | 437,497 | +0.40(+0.36%) |
Sep 06, 2017 | 110.43 | 111.19 | 109.94 | 111.02 | 677,983 | +1.00(+0.91%) |
Sep 05, 2017 | 111.88 | 109.44 | 110.02 | 952,750 | -0.87(-0.78%) | |
Sep 01, 2017 | 111.89 | 112.58 | 109.09 | 110.89 | 1,055,766 | -0.98(-0.88%) |
Aug 31, 2017 | 110.50 | 112.19 | 110.27 | 111.87 | 881,606 | +1.70(+1.54%) |
Aug 30, 2017 | 109.07 | 110.42 | 108.81 | 110.17 | 624,272 | +1.12(+1.03%) |
Aug 29, 2017 | 108.47 | 109.48 | 107.70 | 109.05 | 706,406 | +0.02(+0.02%) |
Aug 28, 2017 | 109.00 | 109.67 | 108.48 | 109.03 | 526,064 | +0.32(+0.29%) |
Aug 25, 2017 | 109.42 | 109.81 | 108.35 | 108.71 | 469,913 | -0.46(-0.42%) |
Aug 24, 2017 | 108.42 | 109.30 | 108.04 | 109.17 | 827,128 | +1.11(+1.03%) |
Aug 23, 2017 | 108.53 | 108.87 | 107.64 | 108.06 | 406,669 | -0.85(-0.78%) |
Aug 22, 2017 | 108.50 | 109.39 | 108.48 | 108.91 | 761,249 | +1.47(+1.37%) |
Aug 21, 2017 | 107.24 | 107.64 | 106.31 | 107.44 | 471,848 | +0.15(+0.14%) |
Aug 18, 2017 | 106.83 | 107.99 | 106.49 | 107.29 | 622,180 | +0.47(+0.44%) |
Aug 17, 2017 | 108.93 | 108.98 | 106.60 | 106.82 | 884,846 | -2.07(-1.90%) |
Aug 16, 2017 | 108.52 | 109.00 | 108.01 | 108.89 | 771,993 | +1.13(+1.05%) |
Aug 15, 2017 | 107.97 | 108.44 | 107.20 | 107.76 | 704,336 | -0.49(-0.45%) |
Aug 14, 2017 | 107.01 | 109.00 | 106.99 | 108.25 | 938,192 | +2.31(+2.18%) |
Aug 11, 2017 | 105.38 | 107.02 | 105.35 | 105.94 | 940,773 | +0.95(+0.90%) |
Aug 10, 2017 | 106.88 | 106.88 | 104.91 | 104.99 | 895,597 | -2.43(-2.26%) |
Aug 09, 2017 | 106.00 | 107.54 | 105.68 | 107.42 | 903,357 | +0.96(+0.90%) |
Aug 08, 2017 | 106.26 | 107.20 | 105.56 | 106.46 | 753,170 | -0.37(-0.35%) |
Aug 07, 2017 | 106.81 | 106.93 | 106.10 | 106.83 | 779,877 | +0.69(+0.65%) |
Aug 04, 2017 | 106.25 | 106.65 | 105.42 | 106.14 | 493,514 | +0.05(+0.05%) |
Aug 03, 2017 | 105.79 | 106.30 | 104.84 | 106.09 | 671,869 | +0.75(+0.71%) |
Aug 02, 2017 | 107.00 | 107.17 | 104.60 | 105.34 | 1,002,512 | -1.65(-1.54%) |
Aug 01, 2017 | 105.84 | 107.12 | 105.34 | 106.99 | 1,080,930 | +1.21(+1.14%) |
Jul 31, 2017 | 106.60 | 106.98 | 104.98 | 105.78 | 1,094,013 | -0.79(-0.74%) |
Jul 28, 2017 | 106.26 | 107.44 | 105.90 | 106.57 | 669,254 | +0.15(+0.14%) |
Jul 27, 2017 | 107.65 | 107.88 | 104.33 | 106.42 | 1,817,873 | -1.15(-1.07%) |
Jul 26, 2017 | 106.28 | 107.82 | 106.20 | 107.57 | 1,134,301 | +1.23(+1.16%) |
Jul 25, 2017 | 106.74 | 107.00 | 106.28 | 106.34 | 1,107,677 | -0.40(-0.37%) |
Jul 24, 2017 | 107.19 | 107.71 | 106.23 | 106.74 | 1,360,906 | +0.35(+0.33%) |
Jul 21, 2017 | 106.43 | 107.75 | 106.00 | 106.39 | 1,954,372 | -1.02(-0.95%) |
Jul 20, 2017 | 108.80 | 109.99 | 105.79 | 107.41 | 4,329,728 | -8.31(-7.18%) |
Jul 19, 2017 | 115.00 | 116.63 | 114.94 | 115.72 | 1,614,503 | +1.07(+0.93%) |
Jul 18, 2017 | 114.52 | 114.71 | 113.41 | 114.65 | 1,004,563 | +0.33(+0.29%) |
Jul 17, 2017 | 113.96 | 114.37 | 113.11 | 114.32 | 601,153 | +0.24(+0.21%) |
Jul 14, 2017 | 113.84 | 114.38 | 113.34 | 114.08 | 866,106 | +0.07(+0.06%) |
Jul 13, 2017 | 114.51 | 114.62 | 113.51 | 114.01 | 658,311 | -0.48(-0.42%) |
Jul 12, 2017 | 113.95 | 114.79 | 113.50 | 114.49 | 872,070 | +1.46(+1.29%) |
Jul 11, 2017 | 112.04 | 113.17 | 111.69 | 113.03 | 987,096 | +1.18(+1.05%) |
Jul 10, 2017 | 111.68 | 112.93 | 111.37 | 111.85 | 859,730 | +0.41(+0.37%) |
Jul 07, 2017 | 109.21 | 112.13 | 109.21 | 111.44 | 895,400 | +1.58(+1.44%) |
Jul 06, 2017 | 110.14 | 108.70 | 109.86 | 941,974 | -0.48(-0.44%) | |
Jul 05, 2017 | 109.50 | 110.83 | 108.94 | 110.34 | 962,481 | +2.24(+2.07%) |
Jul 03, 2017 | 110.26 | 108.07 | 108.10 | 574,183 | -0.98(-0.90%) | |
Jun 30, 2017 | 110.26 | 110.32 | 109.03 | 109.08 | 1,019,660 | -0.51(-0.47%) |
Jun 29, 2017 | 111.87 | 112.12 | 108.80 | 109.59 | 967,056 | -2.81(-2.50%) |
Jun 28, 2017 | 111.80 | 112.48 | 111.30 | 112.40 | 969,422 | +1.18(+1.06%) |
Jun 27, 2017 | 112.35 | 112.54 | 110.44 | 111.22 | 1,026,155 | -1.35(-1.20%) |
Jun 26, 2017 | 114.62 | 114.84 | 112.36 | 112.57 | 752,918 | -1.38(-1.21%) |
Jun 23, 2017 | 114.28 | 113.95 | 895,430 | +0.44(+0.39%) | ||
Jun 22, 2017 | 113.20 | 113.83 | 112.08 | 113.51 | 1,365,889 | +0.94(+0.84%) |
Jun 21, 2017 | 111.35 | 112.82 | 111.00 | 112.57 | 837,318 | +1.40(+1.26%) |
Jun 20, 2017 | 111.91 | 112.51 | 111.12 | 111.17 | 760,483 | -0.60(-0.54%) |
Jun 19, 2017 | 110.51 | 111.92 | 110.44 | 111.77 | 759,532 | +1.77(+1.61%) |
Jun 16, 2017 | 110.07 | 110.71 | 109.40 | 110.00 | 1,384,208 | -0.18(-0.16%) |
Jun 15, 2017 | 109.98 | 110.50 | 109.05 | 110.18 | 690,771 | -0.91(-0.82%) |
Jun 14, 2017 | 111.62 | 112.32 | 110.08 | 111.09 | 1,009,358 | +0.03(+0.03%) |
Jun 13, 2017 | 110.03 | 111.07 | 109.68 | 111.06 | 947,851 | +1.40(+1.28%) |
Jun 12, 2017 | 110.16 | 110.30 | 107.26 | 109.66 | 1,865,095 | -1.14(-1.03%) |
Jun 09, 2017 | 115.26 | 115.55 | 109.45 | 110.80 | 1,338,728 | -4.67(-4.04%) |
Jun 08, 2017 | 115.36 | 115.87 | 114.15 | 115.47 | 722,539 | +0.52(+0.45%) |
Jun 07, 2017 | 114.42 | 115.13 | 113.71 | 114.95 | 1,076,865 | +1.24(+1.09%) |
Jun 06, 2017 | 113.53 | 114.04 | 113.20 | 113.71 | 849,442 | +0.24(+0.21%) |
Jun 05, 2017 | 113.92 | 114.02 | 112.85 | 113.47 | 630,082 | +0.61(+0.54%) |
Jun 02, 2017 | 112.13 | 113.32 | 112.00 | 112.86 | 961,366 | +1.27(+1.14%) |
Jun 01, 2017 | 112.35 | 112.57 | 110.57 | 111.59 | 1,626,585 | -0.46(-0.41%) |
May 31, 2017 | 112.00 | 112.83 | 110.67 | 112.05 | 2,068,720 | +0.63(+0.57%) |
May 30, 2017 | 111.30 | 112.17 | 110.80 | 111.42 | 1,469,886 | +0.21(+0.19%) |
May 26, 2017 | 111.16 | 111.87 | 110.78 | 111.21 | 642,615 | -0.19(-0.17%) |
May 25, 2017 | 110.21 | 112.04 | 110.21 | 111.40 | 873,259 | +1.45(+1.32%) |
May 24, 2017 | 109.85 | 110.02 | 109.38 | 109.95 | 864,470 | +0.33(+0.30%) |
May 23, 2017 | 109.88 | 110.29 | 109.01 | 109.62 | 675,854 | +0.05(+0.05%) |
May 22, 2017 | 108.59 | 109.85 | 108.59 | 109.57 | 695,745 | +1.14(+1.05%) |
May 19, 2017 | 108.65 | 109.16 | 108.24 | 108.43 | 871,831 | -0.26(-0.24%) |
May 18, 2017 | 108.37 | 109.16 | 107.39 | 108.69 | 838,537 | +0.31(+0.29%) |
May 17, 2017 | 109.86 | 110.30 | 108.30 | 108.38 | 971,472 | -2.09(-1.89%) |
May 16, 2017 | 110.84 | 111.24 | 109.62 | 110.47 | 1,180,779 | +0.11(+0.10%) |
May 15, 2017 | 110.50 | 110.86 | 108.26 | 110.36 | 2,616,805 | +2.76(+2.57%) |
May 12, 2017 | 106.01 | 107.61 | 105.76 | 107.60 | 963,293 | +1.88(+1.78%) |
May 11, 2017 | 105.57 | 106.32 | 105.20 | 105.72 | 633,552 | -0.33(-0.31%) |
May 10, 2017 | 106.04 | 106.21 | 105.62 | 106.05 | 707,405 | +0.01(+0.01%) |
May 09, 2017 | 106.18 | 106.30 | 106.00 | 106.04 | 656,591 | -0.28(-0.26%) |
May 08, 2017 | 105.67 | 106.38 | 105.50 | 106.32 | 735,680 | +0.32(+0.30%) |
May 05, 2017 | 106.10 | 106.37 | 105.29 | 106.00 | 720,353 | -0.25(-0.24%) |
May 04, 2017 | 104.87 | 106.28 | 104.60 | 106.25 | 909,872 | +1.87(+1.79%) |
May 03, 2017 | 104.70 | 104.82 | 104.05 | 104.38 | 671,444 | -0.06(-0.06%) |
May 02, 2017 | 104.11 | 105.04 | 103.70 | 104.44 | 747,236 | +0.63(+0.61%) |