Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 140.98 | 142.97 | 140.97 | 141.67 | 122,032 | +0.25(+0.18%) |
Apr 27, 2018 | 140.28 | 141.73 | 140.22 | 141.42 | 160,408 | +1.95(+1.40%) |
Apr 26, 2018 | 139.09 | 139.87 | 138.12 | 139.46 | 103,905 | +1.83(+1.33%) |
Apr 25, 2018 | 137.02 | 137.82 | 136.05 | 137.63 | 141,839 | +0.05(+0.04%) |
Apr 24, 2018 | 138.54 | 139.96 | 136.84 | 137.58 | 236,503 | -1.66(-1.19%) |
Apr 23, 2018 | 137.22 | 139.35 | 136.45 | 139.24 | 245,670 | -1.44(-1.03%) |
Apr 20, 2018 | 139.04 | 141.16 | 138.00 | 140.68 | 169,123 | +0.02(+0.01%) |
Apr 19, 2018 | 140.95 | 141.71 | 139.66 | 140.66 | 204,985 | +2.88(+2.09%) |
Apr 18, 2018 | 136.55 | 138.77 | 135.88 | 137.79 | 178,445 | +2.97(+2.20%) |
Apr 17, 2018 | 132.59 | 135.02 | 132.56 | 134.82 | 191,986 | +3.07(+2.33%) |
Apr 16, 2018 | 132.69 | 132.81 | 131.17 | 131.75 | 110,880 | -0.44(-0.33%) |
Apr 13, 2018 | 132.44 | 132.44 | 130.80 | 132.19 | 156,142 | -1.20(-0.90%) |
Apr 12, 2018 | 132.70 | 133.81 | 132.39 | 133.38 | 173,908 | +2.72(+2.08%) |
Apr 11, 2018 | 127.47 | 131.34 | 127.47 | 130.67 | 290,234 | +4.60(+3.65%) |
Apr 10, 2018 | 123.33 | 127.00 | 123.33 | 126.07 | 345,483 | +4.50(+3.70%) |
Apr 09, 2018 | 121.06 | 122.92 | 120.51 | 121.57 | 161,908 | +1.89(+1.58%) |
Apr 06, 2018 | 119.86 | 121.22 | 118.55 | 119.67 | 266,215 | -0.90(-0.74%) |
Apr 05, 2018 | 120.17 | 121.59 | 119.63 | 120.57 | 223,012 | +1.14(+0.95%) |
Apr 04, 2018 | 117.45 | 119.58 | 116.50 | 119.43 | 190,374 | +0.08(+0.07%) |
Apr 03, 2018 | 119.61 | 119.61 | 117.04 | 119.34 | 285,188 | -1.42(-1.17%) |
Apr 02, 2018 | 122.88 | 124.50 | 119.45 | 120.76 | 189,850 | -3.19(-2.57%) |
Mar 29, 2018 | 123.95 | 123.95 | 123.95 | 0 | +0.60(+0.49%) | |
Mar 28, 2018 | 123.95 | 124.60 | 122.92 | 123.34 | 132,656 | -0.26(-0.21%) |
Mar 27, 2018 | 126.81 | 126.93 | 123.14 | 123.60 | 137,963 | -3.14(-2.47%) |
Mar 26, 2018 | 125.36 | 126.81 | 124.22 | 126.74 | 196,016 | +4.58(+3.75%) |
Mar 23, 2018 | 122.95 | 123.97 | 121.78 | 122.16 | 147,489 | +0.13(+0.10%) |
Mar 22, 2018 | 123.48 | 125.06 | 122.02 | 122.04 | 200,198 | -6.09(-4.76%) |
Mar 21, 2018 | 124.56 | 128.48 | 124.56 | 128.13 | 273,908 | +3.91(+3.15%) |
Mar 20, 2018 | 123.01 | 124.47 | 122.02 | 124.22 | 288,337 | +3.96(+3.29%) |
Mar 19, 2018 | 121.53 | 120.01 | 120.26 | 125,504 | -0.70(-0.58%) | |
Mar 16, 2018 | 120.33 | 121.58 | 119.85 | 120.96 | 122,798 | +0.75(+0.63%) |
Mar 15, 2018 | 121.20 | 121.20 | 119.81 | 120.21 | 78,545 | -0.09(-0.08%) |
Mar 14, 2018 | 121.00 | 121.50 | 119.60 | 120.30 | 124,488 | +0.59(+0.50%) |
Mar 13, 2018 | 122.14 | 122.43 | 119.45 | 119.71 | 166,278 | -2.57(-2.10%) |
Mar 12, 2018 | 122.97 | 123.52 | 121.53 | 122.28 | 114,934 | -0.13(-0.11%) |
Mar 09, 2018 | 121.87 | 122.76 | 121.27 | 122.41 | 219,301 | +4.52(+3.83%) |
Mar 08, 2018 | 118.61 | 118.73 | 117.05 | 117.89 | 113,535 | +0.09(+0.08%) |
Mar 07, 2018 | 116.86 | 117.80 | 249,887 | -2.46(-2.05%) | ||
Mar 06, 2018 | 121.73 | 122.09 | 120.14 | 120.27 | 224,297 | +0.90(+0.75%) |
Mar 05, 2018 | 115.71 | 119.66 | 115.67 | 119.37 | 219,643 | -0.62(-0.52%) |
Mar 02, 2018 | 117.84 | 120.11 | 116.72 | 119.99 | 125,296 | +0.81(+0.68%) |
Mar 01, 2018 | 119.48 | 120.52 | 117.72 | 119.18 | 164,228 | -0.27(-0.22%) |
Feb 28, 2018 | 123.17 | 123.33 | 119.36 | 119.45 | 149,503 | -2.65(-2.17%) |
Feb 27, 2018 | 124.58 | 125.23 | 122.07 | 122.09 | 136,920 | -3.65(-2.91%) |
Feb 26, 2018 | 125.55 | 126.39 | 124.69 | 125.75 | 118,426 | -0.07(-0.05%) |
Feb 23, 2018 | 124.38 | 125.82 | 124.04 | 125.82 | 137,375 | +2.36(+1.91%) |
Feb 22, 2018 | 123.67 | 124.76 | 123.11 | 123.45 | 135,058 | -0.70(-0.57%) |
Feb 21, 2018 | 124.67 | 125.93 | 124.13 | 124.16 | 237,571 | +2.44(+2.00%) |
Feb 20, 2018 | 121.87 | 122.90 | 121.29 | 121.72 | 113,638 | -1.41(-1.14%) |
Feb 16, 2018 | 123.13 | 123.13 | 123.13 | 0 | -0.10(-0.08%) | |
Feb 15, 2018 | 121.76 | 123.23 | 121.33 | 123.23 | 121,919 | +1.57(+1.29%) |
Feb 14, 2018 | 117.22 | 122.04 | 117.11 | 121.66 | 229,438 | +3.62(+3.07%) |
Feb 13, 2018 | 116.31 | 118.35 | 116.26 | 118.04 | 144,892 | -1.75(-1.46%) |
Feb 12, 2018 | 116.50 | 119.98 | 116.31 | 119.79 | 418,949 | +2.10(+1.78%) |
Feb 09, 2018 | 118.43 | 119.47 | 113.88 | 117.69 | 453,195 | -1.16(-0.98%) |
Feb 08, 2018 | 124.02 | 124.02 | 118.86 | 118.86 | 231,266 | -4.05(-3.29%) |
Feb 07, 2018 | 126.90 | 126.98 | 122.43 | 122.91 | 246,506 | -6.96(-5.36%) |
Feb 06, 2018 | 126.26 | 130.53 | 125.88 | 129.87 | 265,634 | +0.91(+0.71%) |
Feb 05, 2018 | 131.78 | 132.59 | 128.00 | 128.95 | 110,952 | -3.18(-2.40%) |
Feb 02, 2018 | 133.42 | 133.69 | 131.95 | 132.13 | 168,106 | -0.36(-0.27%) |
Feb 01, 2018 | 130.62 | 133.20 | 130.31 | 132.49 | 148,390 | +0.72(+0.55%) |
Jan 31, 2018 | 131.47 | 131.89 | 130.39 | 131.77 | 198,641 | +0.93(+0.71%) |
Jan 30, 2018 | 132.48 | 132.50 | 130.84 | 130.84 | 130,642 | -3.60(-2.67%) |
Jan 29, 2018 | 135.47 | 135.68 | 134.20 | 134.43 | 105,582 | -2.85(-2.08%) |
Jan 26, 2018 | 137.06 | 137.31 | 136.33 | 137.28 | 187,669 | -0.29(-0.21%) |
Jan 25, 2018 | 138.71 | 139.32 | 137.32 | 137.57 | 172,319 | -1.45(-1.04%) |
Jan 24, 2018 | 137.06 | 139.34 | 137.06 | 139.02 | 253,435 | +5.16(+3.86%) |
Jan 23, 2018 | 133.44 | 134.09 | 132.58 | 133.85 | 200,975 | +0.64(+0.48%) |
Jan 22, 2018 | 131.64 | 133.23 | 131.64 | 133.22 | 144,918 | +2.15(+1.64%) |
Jan 19, 2018 | 130.53 | 131.06 | 130.12 | 131.06 | 98,627 | -0.92(-0.70%) |
Jan 18, 2018 | 132.19 | 132.31 | 131.62 | 131.99 | 162,922 | -1.21(-0.91%) |
Jan 17, 2018 | 132.86 | 133.50 | 132.58 | 133.19 | 176,650 | +0.51(+0.39%) |
Jan 16, 2018 | 134.24 | 135.03 | 132.44 | 132.68 | 225,697 | -2.48(-1.84%) |
Jan 12, 2018 | 135.16 | 135.16 | 135.16 | 0 | +3.35(+2.54%) | |
Jan 11, 2018 | 130.47 | 131.94 | 130.34 | 131.81 | 144,967 | +1.95(+1.50%) |
Jan 10, 2018 | 130.28 | 130.86 | 129.68 | 129.86 | 226,229 | -0.34(-0.26%) |
Jan 09, 2018 | 127.41 | 130.30 | 127.37 | 130.19 | 229,816 | +0.95(+0.73%) |
Jan 08, 2018 | 128.75 | 129.25 | 127.98 | 129.25 | 92,689 | -0.27(-0.21%) |
Jan 05, 2018 | 129.27 | 129.68 | 128.67 | 129.51 | 123,846 | +0.39(+0.31%) |
Jan 04, 2018 | 128.48 | 129.50 | 128.46 | 129.12 | 148,433 | +1.96(+1.54%) |
Jan 03, 2018 | 124.18 | 127.20 | 124.17 | 127.16 | 179,763 | +3.49(+2.82%) |
Jan 02, 2018 | 122.68 | 123.81 | 122.44 | 123.67 | 103,563 | +3.34(+2.77%) |
Dec 29, 2017 | 120.33 | 120.33 | 120.33 | 0 | -0.80(-0.66%) | |
Dec 28, 2017 | 121.33 | 121.36 | 120.84 | 121.13 | 50,673 | +0.29(+0.24%) |
Dec 27, 2017 | 120.33 | 121.27 | 120.26 | 120.84 | 72,834 | +0.55(+0.46%) |
Dec 26, 2017 | 119.03 | 120.28 | 119.03 | 120.28 | 55,385 | +1.08(+0.91%) |
Dec 22, 2017 | 118.90 | 119.30 | 118.83 | 119.20 | 46,584 | +0.80(+0.67%) |
Dec 21, 2017 | 117.20 | 118.69 | 116.93 | 118.41 | 101,013 | +1.52(+1.30%) |
Dec 20, 2017 | 116.83 | 116.98 | 116.18 | 116.89 | 91,784 | +0.03(+0.03%) |
Dec 19, 2017 | 117.16 | 117.16 | 116.31 | 116.86 | 61,065 | +0.13(+0.11%) |
Dec 18, 2017 | 116.82 | 117.48 | 116.68 | 116.73 | 91,404 | +0.38(+0.32%) |
Dec 15, 2017 | 117.54 | 117.59 | 116.28 | 116.35 | 229,910 | -2.26(-1.90%) |
Dec 14, 2017 | 118.24 | 118.90 | 118.20 | 118.61 | 116,175 | +0.05(+0.04%) |
Dec 13, 2017 | 118.16 | 118.96 | 117.43 | 118.56 | 161,583 | +1.70(+1.46%) |
Dec 12, 2017 | 117.06 | 117.21 | 116.37 | 116.86 | 136,968 | +2.23(+1.95%) |
Dec 11, 2017 | 114.00 | 114.81 | 114.00 | 114.63 | 59,075 | +1.06(+0.93%) |
Dec 08, 2017 | 113.00 | 113.59 | 112.45 | 113.57 | 87,941 | +1.01(+0.89%) |
Dec 07, 2017 | 112.09 | 112.99 | 112.08 | 112.56 | 117,260 | +1.06(+0.95%) |
Dec 06, 2017 | 113.16 | 113.35 | 111.16 | 111.50 | 196,221 | -4.64(-4.00%) |
Dec 05, 2017 | 116.66 | 116.85 | 115.72 | 116.14 | 139,185 | +1.32(+1.15%) |
Dec 04, 2017 | 115.69 | 116.19 | 114.71 | 114.83 | 76,297 | -0.10(-0.09%) |
Dec 01, 2017 | 114.70 | 115.83 | 114.32 | 114.93 | 85,684 | +0.23(+0.20%) |
Nov 30, 2017 | 114.96 | 115.14 | 114.29 | 114.70 | 163,353 | -0.10(-0.09%) |
Nov 29, 2017 | 115.10 | 116.13 | 114.27 | 114.80 | 142,961 | +1.36(+1.20%) |
Nov 28, 2017 | 113.53 | 113.58 | 112.97 | 113.44 | 117,854 | +0.04(+0.04%) |
Nov 27, 2017 | 115.03 | 115.67 | 112.86 | 113.40 | 133,658 | -1.51(-1.31%) |
Nov 24, 2017 | 115.05 | 115.41 | 114.81 | 114.91 | 51,045 | -0.60(-0.52%) |
Nov 22, 2017 | 115.08 | 115.65 | 115.08 | 115.52 | 142,688 | +1.30(+1.14%) |
Nov 21, 2017 | 113.10 | 114.63 | 113.10 | 114.22 | 72,296 | +1.49(+1.32%) |
Nov 20, 2017 | 113.13 | 113.44 | 112.53 | 112.72 | 67,782 | -0.68(-0.60%) |
Nov 17, 2017 | 114.00 | 114.00 | 113.17 | 113.40 | 144,817 | -0.44(-0.38%) |
Nov 16, 2017 | 113.79 | 114.39 | 113.55 | 113.84 | 107,822 | +0.51(+0.45%) |
Nov 15, 2017 | 113.08 | 113.88 | 112.92 | 113.33 | 123,534 | -2.19(-1.89%) |
Nov 14, 2017 | 117.43 | 117.43 | 115.36 | 115.52 | 119,056 | -2.56(-2.17%) |
Nov 13, 2017 | 119.03 | 119.03 | 118.02 | 118.08 | 150,668 | -1.41(-1.18%) |
Nov 10, 2017 | 119.25 | 119.57 | 118.60 | 119.49 | 91,718 | +0.06(+0.05%) |
Nov 09, 2017 | 119.10 | 119.79 | 118.99 | 119.43 | 94,120 | +0.82(+0.69%) |
Nov 08, 2017 | 118.42 | 118.99 | 117.95 | 118.61 | 100,883 | -1.47(-1.23%) |
Nov 07, 2017 | 119.83 | 120.09 | 119.30 | 120.08 | 133,373 | -0.08(-0.07%) |
Nov 06, 2017 | 118.21 | 120.19 | 118.13 | 120.17 | 137,414 | +3.19(+2.72%) |
Nov 03, 2017 | 116.70 | 117.44 | 116.25 | 116.98 | 79,264 | -1.24(-1.05%) |
Nov 02, 2017 | 117.12 | 118.27 | 116.85 | 118.22 | 164,598 | +4.13(+3.62%) |
Nov 01, 2017 | 114.38 | 114.74 | 113.74 | 114.09 | 233,809 | -0.49(-0.43%) |
Oct 31, 2017 | 113.34 | 115.06 | 113.20 | 114.58 | 162,567 | +2.01(+1.79%) |
Oct 30, 2017 | 111.62 | 113.02 | 111.50 | 112.57 | 216,811 | +2.84(+2.59%) |
Oct 27, 2017 | 108.22 | 109.91 | 108.15 | 109.73 | 233,819 | +1.45(+1.34%) |
Oct 26, 2017 | 108.18 | 108.94 | 108.14 | 108.28 | 115,624 | +0.32(+0.30%) |
Oct 25, 2017 | 108.68 | 108.82 | 106.51 | 107.96 | 145,879 | +1.38(+1.30%) |
Oct 24, 2017 | 106.70 | 107.21 | 106.49 | 106.58 | 87,498 | +0.63(+0.59%) |
Oct 23, 2017 | 106.66 | 106.72 | 105.92 | 105.95 | 78,509 | -0.66(-0.62%) |
Oct 20, 2017 | 107.22 | 107.53 | 106.43 | 106.61 | 135,330 | -0.35(-0.33%) |
Oct 19, 2017 | 107.46 | 108.72 | 106.74 | 106.97 | 241,064 | -1.83(-1.68%) |
Oct 18, 2017 | 109.14 | 109.36 | 108.74 | 108.79 | 96,717 | -0.05(-0.05%) |
Oct 17, 2017 | 109.26 | 109.30 | 108.60 | 108.84 | 77,810 | +0.32(+0.29%) |
Oct 16, 2017 | 108.57 | 108.89 | 108.22 | 108.52 | 75,888 | +0.65(+0.60%) |
Oct 13, 2017 | 107.94 | 108.71 | 107.84 | 107.88 | 163,149 | +1.32(+1.23%) |
Oct 12, 2017 | 107.16 | 107.28 | 106.45 | 106.56 | 127,611 | -2.83(-2.58%) |
Oct 11, 2017 | 108.77 | 109.50 | 108.67 | 109.39 | 118,045 | +0.87(+0.80%) |
Oct 10, 2017 | 107.48 | 108.77 | 107.48 | 108.52 | 122,858 | +1.66(+1.55%) |
Oct 09, 2017 | 106.94 | 107.71 | 106.65 | 106.86 | 86,401 | +0.58(+0.54%) |
Oct 06, 2017 | 107.75 | 107.75 | 106.08 | 106.28 | 309,872 | -2.47(-2.27%) |
Oct 05, 2017 | 107.88 | 109.12 | 107.84 | 108.75 | 130,394 | +1.38(+1.29%) |
Oct 04, 2017 | 107.89 | 107.96 | 107.33 | 107.37 | 141,908 | -0.82(-0.76%) |
Oct 03, 2017 | 108.10 | 108.20 | 107.40 | 108.19 | 133,735 | +0.75(+0.69%) |
Oct 02, 2017 | 108.58 | 108.58 | 107.37 | 107.44 | 185,626 | -1.27(-1.17%) |
Sep 29, 2017 | 107.80 | 108.91 | 107.55 | 108.72 | 216,361 | +2.62(+2.47%) |
Sep 28, 2017 | 106.38 | 106.47 | 105.70 | 106.09 | 187,771 | -0.29(-0.28%) |
Sep 27, 2017 | 106.04 | 106.46 | 105.25 | 106.39 | 172,228 | +0.47(+0.44%) |
Sep 26, 2017 | 105.41 | 106.05 | 105.05 | 105.92 | 194,236 | +3.03(+2.94%) |
Sep 25, 2017 | 102.48 | 103.32 | 102.16 | 102.89 | 125,897 | +0.38(+0.37%) |
Sep 22, 2017 | 102.40 | 102.92 | 102.13 | 102.51 | 167,597 | -1.22(-1.18%) |
Sep 21, 2017 | 102.73 | 103.85 | 102.73 | 103.74 | 159,479 | +1.02(+0.99%) |
Sep 20, 2017 | 102.53 | 103.23 | 102.01 | 102.72 | 265,529 | +0.19(+0.19%) |
Sep 19, 2017 | 102.35 | 102.60 | 101.93 | 102.53 | 140,009 | +0.21(+0.21%) |
Sep 18, 2017 | 102.07 | 102.40 | 101.81 | 102.32 | 111,521 | +0.31(+0.30%) |
Sep 15, 2017 | 101.63 | 102.02 | 101.61 | 102.01 | 173,771 | +1.84(+1.83%) |
Sep 14, 2017 | 99.91 | 100.42 | 99.41 | 100.17 | 297,128 | +0.24(+0.24%) |
Sep 13, 2017 | 99.30 | 100.11 | 99.04 | 99.93 | 249,378 | +0.20(+0.20%) |
Sep 12, 2017 | 98.92 | 99.83 | 98.78 | 99.73 | 207,019 | -0.77(-0.77%) |
Sep 11, 2017 | 98.98 | 100.75 | 98.98 | 100.50 | 183,520 | +1.02(+1.03%) |
Sep 08, 2017 | 100.05 | 100.33 | 99.45 | 99.48 | 256,180 | -1.04(-1.03%) |
Sep 07, 2017 | 100.11 | 100.65 | 99.71 | 100.52 | 228,084 | -0.34(-0.34%) |
Sep 06, 2017 | 100.33 | 101.09 | 99.96 | 100.86 | 278,228 | +0.55(+0.55%) |
Sep 05, 2017 | 99.97 | 101.30 | 99.87 | 100.31 | 287,480 | +0.34(+0.34%) |
Sep 01, 2017 | 99.25 | 100.22 | 99.05 | 99.96 | 194,708 | +0.21(+0.21%) |
Aug 31, 2017 | 98.60 | 99.90 | 98.54 | 99.75 | 169,277 | +0.67(+0.68%) |
Aug 30, 2017 | 98.85 | 99.15 | 98.48 | 99.08 | 96,888 | +0.43(+0.44%) |
Aug 29, 2017 | 97.26 | 98.87 | 97.18 | 98.64 | 206,148 | -0.52(-0.52%) |
Aug 28, 2017 | 99.28 | 99.56 | 99.00 | 99.16 | 220,307 | -0.32(-0.32%) |
Aug 25, 2017 | 98.72 | 99.79 | 98.72 | 99.48 | 174,679 | +0.45(+0.46%) |
Aug 24, 2017 | 97.37 | 99.12 | 97.04 | 99.03 | 378,195 | +3.91(+4.12%) |
Aug 23, 2017 | 94.88 | 95.52 | 94.52 | 95.11 | 94,173 | +0.07(+0.07%) |
Aug 22, 2017 | 95.15 | 95.38 | 94.76 | 95.05 | 117,419 | +0.87(+0.92%) |
Aug 21, 2017 | 93.95 | 94.70 | 93.80 | 94.18 | 204,152 | +2.88(+3.16%) |
Aug 18, 2017 | 90.92 | 91.63 | 90.52 | 91.30 | 87,064 | +0.75(+0.82%) |
Aug 17, 2017 | 90.51 | 91.13 | 90.49 | 90.55 | 184,236 | +0.54(+0.60%) |
Aug 16, 2017 | 90.67 | 90.67 | 89.94 | 90.01 | 77,385 | -0.27(-0.30%) |
Aug 15, 2017 | 90.23 | 90.35 | 89.64 | 90.28 | 92,074 | -0.53(-0.58%) |
Aug 14, 2017 | 91.99 | 92.00 | 90.78 | 90.81 | 62,507 | -1.13(-1.23%) |
Aug 11, 2017 | 91.77 | 92.07 | 91.56 | 91.94 | 67,891 | +1.18(+1.30%) |
Aug 10, 2017 | 92.18 | 92.50 | 90.72 | 90.76 | 89,238 | -1.85(-2.00%) |
Aug 09, 2017 | 92.63 | 92.64 | 91.60 | 92.61 | 75,422 | -0.47(-0.50%) |
Aug 08, 2017 | 92.35 | 93.37 | 92.35 | 93.08 | 136,263 | +1.72(+1.89%) |
Aug 07, 2017 | 91.30 | 91.56 | 91.08 | 91.36 | 77,393 | -0.42(-0.46%) |
Aug 04, 2017 | 91.63 | 92.00 | 91.12 | 91.77 | 57,650 | -0.04(-0.04%) |
Aug 03, 2017 | 92.18 | 92.61 | 91.66 | 91.81 | 86,114 | -0.44(-0.48%) |
Aug 02, 2017 | 91.87 | 92.55 | 91.32 | 92.26 | 125,997 | +0.23(+0.25%) |
Aug 01, 2017 | 92.50 | 92.64 | 92.00 | 92.03 | 114,454 | -0.25(-0.28%) |
Jul 31, 2017 | 92.16 | 92.40 | 91.64 | 92.28 | 90,257 | -0.13(-0.14%) |
Jul 28, 2017 | 91.90 | 92.44 | 91.65 | 92.41 | 67,017 | +0.38(+0.41%) |
Jul 27, 2017 | 92.73 | 92.78 | 91.13 | 92.04 | 114,451 | -0.63(-0.68%) |
Jul 26, 2017 | 91.68 | 92.99 | 91.61 | 92.67 | 153,861 | +1.81(+1.99%) |
Jul 25, 2017 | 91.15 | 91.27 | 90.68 | 90.86 | 112,306 | +0.21(+0.24%) |
Jul 24, 2017 | 91.12 | 91.12 | 90.21 | 90.65 | 73,614 | -0.34(-0.37%) |
Jul 21, 2017 | 91.26 | 91.49 | 90.68 | 90.99 | 93,811 | -0.60(-0.65%) |
Jul 20, 2017 | 92.47 | 92.48 | 91.45 | 91.58 | 96,346 | -0.89(-0.97%) |
Jul 19, 2017 | 92.05 | 92.67 | 91.74 | 92.48 | 142,970 | +0.83(+0.90%) |
Jul 18, 2017 | 91.65 | 91.87 | 91.37 | 91.65 | 90,117 | -0.01(-0.01%) |
Jul 17, 2017 | 91.77 | 92.00 | 91.49 | 91.66 | 95,580 | -0.62(-0.68%) |
Jul 14, 2017 | 91.68 | 92.55 | 91.26 | 92.28 | 94,114 | +0.60(+0.65%) |
Jul 13, 2017 | 91.26 | 91.84 | 91.13 | 91.68 | 66,412 | +0.34(+0.38%) |
Jul 12, 2017 | 90.99 | 91.75 | 90.74 | 91.34 | 208,977 | +0.89(+0.99%) |
Jul 11, 2017 | 89.85 | 90.64 | 89.25 | 90.44 | 87,660 | +0.82(+0.92%) |
Jul 10, 2017 | 89.59 | 90.07 | 89.17 | 89.62 | 78,449 | +0.11(+0.12%) |
Jul 07, 2017 | 89.87 | 90.33 | 88.96 | 89.52 | 167,715 | -0.60(-0.66%) |
Jul 06, 2017 | 90.77 | 90.99 | 90.11 | 90.12 | 197,509 | -0.68(-0.75%) |
Jul 05, 2017 | 91.07 | 91.22 | 90.14 | 90.80 | 178,953 | +0.81(+0.90%) |
Jul 03, 2017 | 89.84 | 90.32 | 89.53 | 89.98 | 80,396 | +0.20(+0.22%) |
Jun 30, 2017 | 89.62 | 90.26 | 89.48 | 89.79 | 149,404 | +0.53(+0.60%) |
Jun 29, 2017 | 90.21 | 90.21 | 88.98 | 89.25 | 128,274 | -1.10(-1.22%) |
Jun 28, 2017 | 89.73 | 90.64 | 89.65 | 90.35 | 111,968 | +1.07(+1.19%) |
Jun 27, 2017 | 89.36 | 89.89 | 89.16 | 89.29 | 99,013 | -0.48(-0.53%) |
Jun 26, 2017 | 89.70 | 90.07 | 89.49 | 89.76 | 114,380 | +0.30(+0.33%) |
Jun 23, 2017 | 89.52 | 89.66 | 89.00 | 89.47 | 128,363 | -0.02(-0.02%) |
Jun 22, 2017 | 89.85 | 90.06 | 89.39 | 89.48 | 145,203 | +0.46(+0.52%) |
Jun 21, 2017 | 89.69 | 90.18 | 88.67 | 89.02 | 208,122 | -0.53(-0.60%) |
Jun 20, 2017 | 90.03 | 90.11 | 89.24 | 89.56 | 144,258 | -1.30(-1.43%) |
Jun 19, 2017 | 90.61 | 91.09 | 90.44 | 90.85 | 233,427 | +0.36(+0.40%) |
Jun 16, 2017 | 90.00 | 90.61 | 89.74 | 90.49 | 226,087 | +0.65(+0.72%) |
Jun 15, 2017 | 89.76 | 90.48 | 89.57 | 89.85 | 219,312 | -0.67(-0.74%) |
Jun 14, 2017 | 91.86 | 92.36 | 90.52 | 90.52 | 163,901 | -1.72(-1.86%) |
Jun 13, 2017 | 91.14 | 92.28 | 91.14 | 92.23 | 177,943 | +1.12(+1.22%) |
Jun 12, 2017 | 91.18 | 91.67 | 90.62 | 91.12 | 185,863 | +0.25(+0.28%) |
Jun 09, 2017 | 90.78 | 91.30 | 90.57 | 90.86 | 173,832 | +0.16(+0.18%) |
Jun 08, 2017 | 90.58 | 91.12 | 90.42 | 90.70 | 150,723 | +0.06(+0.06%) |
Jun 07, 2017 | 91.81 | 91.99 | 90.28 | 90.64 | 193,647 | -1.37(-1.49%) |
Jun 06, 2017 | 91.49 | 92.07 | 91.15 | 92.01 | 220,791 | +0.51(+0.56%) |
Jun 05, 2017 | 91.31 | 92.00 | 91.11 | 91.50 | 244,670 | +0.46(+0.51%) |
Jun 02, 2017 | 91.21 | 91.21 | 90.51 | 91.03 | 221,241 | -0.10(-0.11%) |
Jun 01, 2017 | 90.57 | 91.50 | 90.42 | 91.14 | 239,979 | +0.98(+1.09%) |
May 31, 2017 | 91.20 | 91.43 | 89.96 | 90.15 | 276,277 | -1.71(-1.86%) |
May 30, 2017 | 92.16 | 92.22 | 91.55 | 91.87 | 183,089 | -0.90(-0.97%) |
May 26, 2017 | 92.35 | 92.96 | 92.11 | 92.77 | 108,352 | +0.89(+0.97%) |
May 25, 2017 | 93.55 | 93.87 | 91.71 | 91.88 | 329,720 | -1.18(-1.26%) |
May 24, 2017 | 93.74 | 93.74 | 92.74 | 93.06 | 224,492 | -0.40(-0.43%) |
May 23, 2017 | 94.05 | 94.45 | 93.34 | 93.46 | 206,350 | -0.72(-0.76%) |
May 22, 2017 | 94.43 | 94.68 | 94.07 | 94.18 | 91,916 | -0.46(-0.49%) |
May 19, 2017 | 93.90 | 94.86 | 93.71 | 94.64 | 160,263 | +0.96(+1.02%) |
May 18, 2017 | 92.78 | 94.12 | 92.78 | 93.68 | 113,498 | +0.50(+0.53%) |
May 17, 2017 | 94.52 | 94.55 | 93.01 | 93.18 | 164,907 | -1.22(-1.29%) |
May 16, 2017 | 94.65 | 95.46 | 94.26 | 94.40 | 130,645 | -0.09(-0.09%) |
May 15, 2017 | 94.78 | 94.89 | 94.33 | 94.49 | 128,909 | +1.26(+1.35%) |
May 12, 2017 | 92.96 | 93.54 | 92.86 | 93.23 | 92,935 | +0.92(+1.00%) |
May 11, 2017 | 92.37 | 92.57 | 92.03 | 92.31 | 62,621 | -0.08(-0.09%) |
May 10, 2017 | 91.76 | 92.68 | 91.58 | 92.39 | 93,537 | +0.98(+1.08%) |
May 09, 2017 | 91.29 | 91.94 | 91.15 | 91.41 | 110,600 | +0.26(+0.29%) |
May 08, 2017 | 91.30 | 91.35 | 90.64 | 91.15 | 104,010 | -0.66(-0.71%) |
May 05, 2017 | 90.33 | 91.88 | 90.17 | 91.80 | 188,228 | +1.62(+1.80%) |
May 04, 2017 | 91.54 | 91.54 | 90.03 | 90.18 | 158,339 | -1.31(-1.43%) |
May 03, 2017 | 91.86 | 92.04 | 91.18 | 91.49 | 96,103 | -0.06(-0.06%) |
May 02, 2017 | 92.45 | 92.45 | 91.47 | 91.55 | 108,605 | -1.51(-1.62%) |