Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 107.68 | 108.00 | 106.45 | 106.45 | 491,083 | -0.79(-0.74%) |
Apr 27, 2018 | 108.14 | 108.26 | 106.72 | 107.24 | 550,766 | +0.06(+0.06%) |
Apr 26, 2018 | 106.34 | 107.59 | 105.96 | 107.18 | 469,226 | +1.70(+1.61%) |
Apr 25, 2018 | 105.63 | 105.77 | 103.94 | 105.48 | 610,380 | +0.16(+0.15%) |
Apr 24, 2018 | 107.93 | 108.26 | 104.46 | 105.32 | 967,200 | -1.94(-1.81%) |
Apr 23, 2018 | 107.91 | 108.20 | 106.70 | 107.26 | 511,498 | -0.29(-0.27%) |
Apr 20, 2018 | 108.18 | 108.37 | 107.01 | 107.55 | 594,487 | -0.71(-0.66%) |
Apr 19, 2018 | 108.29 | 108.47 | 107.71 | 108.26 | 557,736 | -0.21(-0.19%) |
Apr 18, 2018 | 108.65 | 108.90 | 108.03 | 108.47 | 1,242,874 | +0.25(+0.23%) |
Apr 17, 2018 | 107.56 | 108.52 | 107.24 | 108.22 | 5,679,832 | +1.77(+1.66%) |
Apr 16, 2018 | 106.72 | 106.88 | 105.99 | 106.45 | 462,147 | +0.73(+0.69%) |
Apr 13, 2018 | 107.55 | 107.58 | 105.18 | 105.72 | 825,282 | -1.06(-0.99%) |
Apr 12, 2018 | 105.98 | 107.22 | 105.58 | 106.78 | 806,441 | +1.66(+1.58%) |
Apr 11, 2018 | 105.15 | 106.11 | 104.93 | 105.12 | 582,848 | -0.76(-0.72%) |
Apr 10, 2018 | 105.24 | 106.23 | 104.77 | 105.88 | 1,005,609 | +2.33(+2.25%) |
Apr 09, 2018 | 103.76 | 105.46 | 103.41 | 103.55 | 776,111 | +0.43(+0.42%) |
Apr 06, 2018 | 104.98 | 105.60 | 102.30 | 103.12 | 1,610,063 | -2.77(-2.62%) |
Apr 05, 2018 | 105.88 | 106.45 | 105.32 | 105.89 | 1,173,370 | +0.90(+0.86%) |
Apr 04, 2018 | 101.70 | 105.27 | 101.33 | 104.99 | 1,255,634 | +1.20(+1.16%) |
Apr 03, 2018 | 103.17 | 104.05 | 102.27 | 103.79 | 4,003,377 | +1.21(+1.18%) |
Apr 02, 2018 | 104.69 | 105.24 | 101.26 | 102.58 | 2,400,606 | -3.34(-3.15%) |
Mar 29, 2018 | 105.92 | 105.92 | 105.92 | 0 | +1.70(+1.63%) | |
Mar 28, 2018 | 104.88 | 105.49 | 103.49 | 104.22 | 1,267,935 | -0.64(-0.61%) |
Mar 27, 2018 | 108.36 | 108.69 | 104.02 | 104.86 | 1,838,719 | -2.88(-2.67%) |
Mar 26, 2018 | 106.30 | 107.82 | 105.23 | 107.74 | 2,333,877 | +3.54(+3.40%) |
Mar 23, 2018 | 107.10 | 107.34 | 104.17 | 104.20 | 2,312,281 | -2.68(-2.51%) |
Mar 22, 2018 | 109.50 | 109.50 | 106.75 | 106.88 | 913,457 | -3.89(-3.51%) |
Mar 21, 2018 | 111.32 | 112.13 | 110.77 | 110.77 | 521,125 | -0.39(-0.35%) |
Mar 20, 2018 | 110.60 | 111.57 | 110.60 | 111.16 | 498,869 | +0.84(+0.76%) |
Mar 19, 2018 | 111.30 | 111.30 | 109.40 | 110.32 | 790,597 | -1.27(-1.14%) |
Mar 16, 2018 | 111.71 | 112.03 | 111.59 | 111.59 | 619,601 | +0.13(+0.12%) |
Mar 15, 2018 | 111.61 | 112.08 | 111.03 | 111.46 | 475,752 | +0.10(+0.09%) |
Mar 14, 2018 | 112.51 | 112.52 | 110.95 | 111.36 | 729,207 | -0.60(-0.54%) |
Mar 13, 2018 | 113.48 | 113.58 | 111.64 | 111.96 | 1,301,550 | -0.85(-0.75%) |
Mar 12, 2018 | 113.28 | 113.35 | 112.61 | 112.81 | 1,527,280 | -0.07(-0.06%) |
Mar 09, 2018 | 111.52 | 112.93 | 111.31 | 112.88 | 705,807 | +2.17(+1.96%) |
Mar 08, 2018 | 110.72 | 110.81 | 109.88 | 110.71 | 519,299 | +0.48(+0.44%) |
Mar 07, 2018 | 110.49 | 110.23 | 720,149 | +0.26(+0.24%) | ||
Mar 06, 2018 | 110.23 | 110.25 | 109.24 | 109.97 | 463,502 | +0.32(+0.29%) |
Mar 05, 2018 | 107.79 | 109.97 | 107.35 | 109.65 | 504,680 | +1.29(+1.19%) |
Mar 02, 2018 | 106.73 | 108.64 | 106.10 | 108.36 | 956,577 | +0.35(+0.32%) |
Mar 01, 2018 | 110.12 | 110.42 | 107.18 | 108.01 | 1,366,439 | -1.97(-1.79%) |
Feb 28, 2018 | 111.60 | 112.00 | 109.92 | 109.98 | 830,694 | -1.05(-0.95%) |
Feb 27, 2018 | 112.20 | 112.61 | 111.02 | 111.03 | 998,362 | -1.05(-0.94%) |
Feb 26, 2018 | 111.33 | 112.12 | 111.01 | 112.08 | 820,955 | +1.30(+1.17%) |
Feb 23, 2018 | 109.75 | 110.78 | 109.36 | 110.78 | 519,022 | +1.71(+1.57%) |
Feb 22, 2018 | 108.78 | 109.07 | 614,358 | +0.18(+0.17%) | ||
Feb 21, 2018 | 109.85 | 110.90 | 108.86 | 108.89 | 858,777 | -0.52(-0.48%) |
Feb 20, 2018 | 109.14 | 110.28 | 108.97 | 109.41 | 1,290,287 | -0.02(-0.02%) |
Feb 16, 2018 | 109.43 | 109.43 | 109.43 | 0 | -0.11(-0.10%) | |
Feb 15, 2018 | 109.54 | 108.17 | 109.54 | 975,548 | +1.34(+1.24%) | |
Feb 14, 2018 | 105.71 | 108.28 | 105.44 | 108.20 | 1,317,325 | +1.95(+1.84%) |
Feb 13, 2018 | 105.41 | 106.49 | 104.96 | 106.25 | 815,037 | +0.46(+0.43%) |
Feb 12, 2018 | 105.13 | 106.52 | 104.32 | 105.79 | 1,440,038 | +1.82(+1.75%) |
Feb 09, 2018 | 103.45 | 104.84 | 100.20 | 103.97 | 1,856,306 | +2.03(+1.99%) |
Feb 08, 2018 | 106.48 | 106.98 | 101.89 | 101.94 | 1,299,488 | -4.50(-4.23%) |
Feb 07, 2018 | 106.65 | 108.28 | 106.25 | 106.44 | 959,043 | -0.36(-0.34%) |
Feb 06, 2018 | 101.04 | 107.08 | 100.68 | 106.80 | 2,300,660 | +1.13(+1.07%) |
Feb 05, 2018 | 107.50 | 109.43 | 103.20 | 105.67 | 2,124,938 | -3.26(-2.99%) |
Feb 02, 2018 | 110.76 | 110.90 | 108.89 | 108.93 | 905,054 | -2.57(-2.30%) |
Feb 01, 2018 | 111.06 | 112.11 | 111.00 | 111.50 | 1,002,856 | -0.11(-0.10%) |
Jan 31, 2018 | 111.98 | 112.16 | 111.11 | 111.61 | 1,012,297 | +0.64(+0.58%) |
Jan 30, 2018 | 111.25 | 111.56 | 110.91 | 110.97 | 900,033 | -1.73(-1.54%) |
Jan 29, 2018 | 113.42 | 113.60 | 112.57 | 112.70 | 1,237,106 | -0.86(-0.76%) |
Jan 26, 2018 | 112.47 | 113.56 | 112.23 | 113.56 | 549,662 | +1.58(+1.41%) |
Jan 25, 2018 | 112.31 | 112.40 | 111.56 | 111.98 | 668,072 | +0.25(+0.22%) |
Jan 24, 2018 | 112.34 | 112.48 | 111.06 | 111.73 | 698,663 | -0.25(-0.22%) |
Jan 23, 2018 | 111.95 | 112.20 | 111.61 | 111.98 | 701,448 | +0.14(+0.13%) |
Jan 22, 2018 | 111.14 | 111.84 | 110.80 | 111.84 | 712,276 | +0.68(+0.61%) |
Jan 19, 2018 | 111.16 | 110.65 | 111.16 | 1,018,099 | +0.65(+0.59%) | |
Jan 18, 2018 | 110.65 | 110.87 | 110.27 | 110.51 | 1,437,581 | -0.12(-0.11%) |
Jan 17, 2018 | 109.51 | 110.70 | 109.00 | 110.63 | 949,140 | +1.81(+1.66%) |
Jan 16, 2018 | 109.82 | 110.16 | 108.31 | 108.82 | 1,774,518 | -0.24(-0.22%) |
Jan 12, 2018 | 109.06 | 109.06 | 109.06 | 0 | +1.03(+0.95%) | |
Jan 11, 2018 | 107.68 | 108.03 | 107.40 | 108.03 | 2,536,994 | +0.73(+0.68%) |
Jan 10, 2018 | 107.39 | 107.30 | 1,212,335 | -0.11(-0.10%) | ||
Jan 09, 2018 | 107.28 | 107.66 | 106.99 | 107.41 | 660,771 | +0.40(+0.37%) |
Jan 08, 2018 | 106.88 | 107.16 | 106.46 | 107.01 | 1,006,367 | +0.30(+0.28%) |
Jan 05, 2018 | 106.09 | 106.74 | 105.87 | 106.71 | 841,908 | +0.85(+0.80%) |
Jan 04, 2018 | 105.59 | 106.04 | 105.57 | 105.86 | 972,840 | +0.88(+0.84%) |
Jan 03, 2018 | 104.24 | 105.07 | 104.20 | 104.98 | 1,560,329 | +1.04(+1.00%) |
Jan 02, 2018 | 103.86 | 103.94 | 103.46 | 103.94 | 930,725 | +0.81(+0.79%) |
Dec 29, 2017 | 103.13 | 103.13 | 103.13 | 0 | -0.58(-0.56%) | |
Dec 28, 2017 | 103.81 | 103.81 | 103.58 | 103.71 | 326,527 | +0.21(+0.20%) |
Dec 27, 2017 | 103.35 | 103.60 | 102.98 | 103.50 | 923,596 | +0.27(+0.26%) |
Dec 26, 2017 | 103.34 | 103.34 | 102.97 | 103.23 | 220,347 | -0.27(-0.26%) |
Dec 22, 2017 | 103.69 | 103.69 | 103.12 | 103.50 | 239,001 | -0.02(-0.02%) |
Dec 21, 2017 | 104.12 | 104.12 | 103.47 | 103.52 | 289,209 | -0.08(-0.08%) |
Dec 20, 2017 | 104.08 | 104.19 | 103.51 | 103.60 | 392,674 | -0.02(-0.02%) |
Dec 19, 2017 | 104.24 | 104.24 | 103.49 | 103.62 | 359,029 | -0.38(-0.36%) |
Dec 18, 2017 | 103.95 | 104.09 | 103.79 | 104.00 | 449,707 | +0.81(+0.78%) |
Dec 15, 2017 | 102.77 | 103.37 | 102.44 | 103.19 | 330,699 | +1.14(+1.11%) |
Dec 14, 2017 | 102.82 | 103.10 | 102.06 | 102.06 | 289,711 | -0.52(-0.50%) |
Dec 13, 2017 | 102.95 | 103.20 | 102.53 | 102.58 | 496,157 | -0.07(-0.07%) |
Dec 12, 2017 | 102.72 | 102.90 | 102.45 | 102.64 | 299,682 | +0.08(+0.08%) |
Dec 11, 2017 | 102.58 | 102.61 | 102.25 | 102.56 | 425,588 | +0.11(+0.11%) |
Dec 08, 2017 | 102.52 | 102.61 | 102.20 | 102.45 | 339,072 | +0.59(+0.58%) |
Dec 07, 2017 | 101.26 | 102.07 | 101.10 | 101.87 | 316,013 | +0.66(+0.65%) |
Dec 06, 2017 | 100.77 | 101.41 | 100.53 | 101.21 | 269,951 | +0.23(+0.23%) |
Dec 05, 2017 | 101.54 | 101.99 | 100.83 | 100.98 | 507,766 | -0.10(-0.10%) |
Dec 04, 2017 | 103.48 | 103.54 | 101.08 | 101.08 | 682,352 | -1.29(-1.26%) |
Dec 01, 2017 | 103.12 | 103.12 | 101.57 | 102.37 | 920,973 | -0.64(-0.62%) |
Nov 30, 2017 | 102.69 | 103.44 | 102.17 | 103.00 | 570,542 | +0.99(+0.97%) |
Nov 29, 2017 | 102.79 | 102.91 | 101.60 | 102.02 | 572,111 | -0.54(-0.52%) |
Nov 28, 2017 | 101.64 | 102.61 | 101.41 | 102.56 | 492,943 | +1.24(+1.22%) |
Nov 27, 2017 | 101.52 | 101.57 | 101.17 | 101.32 | 323,251 | -0.20(-0.20%) |
Nov 24, 2017 | 101.63 | 101.63 | 101.39 | 101.52 | 201,432 | +0.19(+0.19%) |
Nov 22, 2017 | 101.82 | 101.82 | 101.28 | 101.33 | 416,031 | -0.42(-0.41%) |
Nov 21, 2017 | 101.48 | 101.80 | 101.43 | 101.75 | 500,957 | +0.76(+0.75%) |
Nov 20, 2017 | 100.77 | 101.11 | 100.64 | 100.99 | 405,361 | +0.48(+0.48%) |
Nov 17, 2017 | 100.89 | 100.89 | 100.42 | 100.51 | 370,805 | -0.37(-0.37%) |
Nov 16, 2017 | 100.60 | 101.11 | 100.44 | 100.88 | 784,334 | +0.95(+0.95%) |
Nov 15, 2017 | 99.87 | 100.21 | 99.30 | 99.93 | 344,412 | -0.34(-0.34%) |
Nov 14, 2017 | 100.14 | 100.31 | 99.75 | 100.27 | 366,736 | -0.17(-0.17%) |
Nov 13, 2017 | 100.00 | 100.56 | 99.74 | 100.44 | 454,163 | +0.25(+0.25%) |
Nov 10, 2017 | 100.01 | 100.30 | 99.93 | 100.19 | 504,421 | +0.29(+0.29%) |
Nov 09, 2017 | 99.95 | 100.28 | 99.03 | 99.90 | 513,007 | -0.77(-0.76%) |
Nov 08, 2017 | 100.73 | 100.86 | 100.30 | 100.67 | 320,573 | -0.05(-0.05%) |
Nov 07, 2017 | 101.26 | 101.32 | 100.47 | 100.72 | 769,524 | -0.29(-0.29%) |
Nov 06, 2017 | 100.90 | 101.10 | 100.75 | 101.01 | 640,096 | +0.16(+0.16%) |
Nov 03, 2017 | 100.70 | 100.85 | 100.18 | 100.85 | 723,095 | +0.49(+0.49%) |
Nov 02, 2017 | 100.10 | 100.41 | 99.60 | 100.36 | 328,825 | +0.39(+0.39%) |
Nov 01, 2017 | 100.88 | 100.88 | 99.65 | 99.97 | 474,342 | -0.23(-0.23%) |
Oct 31, 2017 | 100.41 | 100.50 | 100.11 | 100.20 | 439,337 | +0.27(+0.27%) |
Oct 30, 2017 | 100.21 | 99.71 | 99.93 | 324,190 | -0.28(-0.28%) | |
Oct 27, 2017 | 99.36 | 100.32 | 99.36 | 100.21 | 322,444 | +1.22(+1.23%) |
Oct 26, 2017 | 98.80 | 99.29 | 98.79 | 99.00 | 434,631 | +0.18(+0.18%) |
Oct 25, 2017 | 99.38 | 99.38 | 98.11 | 98.82 | 556,719 | -0.60(-0.60%) |
Oct 24, 2017 | 99.10 | 99.50 | 99.05 | 99.41 | 327,450 | +0.57(+0.57%) |
Oct 23, 2017 | 99.40 | 99.40 | 98.76 | 98.85 | 415,678 | -0.21(-0.21%) |
Oct 20, 2017 | 98.80 | 99.16 | 98.69 | 99.06 | 365,306 | +1.02(+1.04%) |
Oct 19, 2017 | 97.62 | 98.07 | 97.05 | 98.04 | 268,749 | +0.30(+0.31%) |
Oct 18, 2017 | 97.79 | 97.93 | 97.48 | 97.74 | 402,975 | +0.25(+0.26%) |
Oct 17, 2017 | 97.63 | 97.63 | 97.39 | 97.49 | 364,348 | +0.04(+0.04%) |
Oct 16, 2017 | 97.12 | 97.45 | 97.10 | 97.45 | 220,145 | +0.54(+0.56%) |
Oct 13, 2017 | 96.97 | 97.02 | 96.50 | 96.91 | 422,805 | +0.21(+0.22%) |
Oct 12, 2017 | 97.06 | 97.07 | 96.61 | 96.70 | 582,952 | -0.29(-0.30%) |
Oct 11, 2017 | 96.99 | 96.99 | 96.57 | 96.99 | 490,545 | +0.13(+0.13%) |
Oct 10, 2017 | 96.96 | 97.00 | 96.43 | 96.86 | 207,531 | +0.18(+0.19%) |
Oct 09, 2017 | 97.01 | 97.01 | 96.46 | 96.68 | 348,832 | -0.12(-0.12%) |
Oct 06, 2017 | 96.69 | 96.80 | 96.53 | 96.80 | 279,186 | +0.10(+0.10%) |
Oct 05, 2017 | 96.50 | 96.71 | 96.16 | 96.70 | 253,448 | +0.59(+0.61%) |
Oct 04, 2017 | 96.05 | 96.18 | 95.79 | 96.11 | 273,119 | +0.03(+0.03%) |
Oct 03, 2017 | 96.15 | 96.16 | 95.82 | 96.08 | 490,574 | +0.30(+0.31%) |
Oct 02, 2017 | 95.73 | 95.84 | 95.42 | 95.79 | 338,396 | +0.39(+0.41%) |
Sep 29, 2017 | 95.01 | 95.44 | 94.81 | 95.40 | 256,858 | +0.59(+0.62%) |
Sep 28, 2017 | 94.85 | 94.85 | 94.33 | 94.81 | 179,841 | +0.10(+0.11%) |
Sep 27, 2017 | 94.22 | 94.99 | 94.02 | 94.71 | 635,120 | +1.23(+1.31%) |
Sep 26, 2017 | 94.01 | 94.01 | 93.31 | 93.48 | 430,353 | +0.03(+0.03%) |
Sep 25, 2017 | 94.18 | 94.18 | 93.04 | 93.46 | 253,052 | -0.88(-0.94%) |
Sep 22, 2017 | 94.07 | 94.38 | 94.00 | 94.34 | 130,524 | +0.04(+0.04%) |
Sep 21, 2017 | 94.70 | 94.70 | 94.00 | 94.30 | 323,683 | -0.27(-0.28%) |
Sep 20, 2017 | 94.70 | 94.70 | 94.08 | 94.57 | 237,357 | -0.02(-0.02%) |
Sep 19, 2017 | 94.56 | 94.73 | 94.26 | 94.59 | 267,939 | +0.22(+0.23%) |
Sep 18, 2017 | 94.04 | 94.58 | 94.04 | 94.37 | 282,831 | +0.63(+0.67%) |
Sep 15, 2017 | 93.30 | 93.74 | 93.13 | 93.74 | 173,514 | +0.47(+0.50%) |
Sep 14, 2017 | 93.32 | 93.63 | 93.21 | 93.28 | 276,183 | -0.13(-0.14%) |
Sep 13, 2017 | 93.16 | 93.47 | 93.05 | 93.41 | 183,851 | +0.12(+0.13%) |
Sep 12, 2017 | 93.10 | 93.39 | 92.97 | 93.29 | 186,871 | +0.45(+0.48%) |
Sep 11, 2017 | 92.44 | 92.88 | 92.44 | 92.84 | 204,433 | +1.16(+1.27%) |
Sep 08, 2017 | 91.48 | 91.95 | 91.48 | 91.68 | 195,434 | +0.04(+0.04%) |
Sep 07, 2017 | 92.31 | 92.31 | 91.45 | 91.64 | 222,347 | -0.51(-0.55%) |
Sep 06, 2017 | 92.31 | 92.33 | 91.78 | 92.14 | 635,015 | +0.28(+0.30%) |
Sep 05, 2017 | 92.64 | 92.64 | 91.42 | 91.87 | 282,564 | -1.16(-1.25%) |
Sep 01, 2017 | 93.03 | 93.19 | 92.96 | 93.03 | 381,839 | +0.24(+0.26%) |
Aug 31, 2017 | 92.74 | 92.88 | 92.46 | 92.79 | 277,197 | +0.51(+0.55%) |
Aug 30, 2017 | 91.79 | 92.40 | 91.59 | 92.28 | 271,667 | +0.62(+0.67%) |
Aug 29, 2017 | 91.41 | 91.83 | 90.84 | 91.67 | 201,599 | +0.03(+0.03%) |
Aug 28, 2017 | 91.84 | 91.84 | 91.44 | 91.64 | 153,731 | +0.07(+0.08%) |
Aug 25, 2017 | 91.94 | 92.09 | 91.46 | 91.57 | 213,336 | +0.04(+0.04%) |
Aug 24, 2017 | 92.04 | 92.04 | 91.32 | 91.53 | 254,551 | -0.11(-0.12%) |
Aug 23, 2017 | 91.93 | 91.93 | 91.52 | 91.64 | 277,909 | -0.43(-0.46%) |
Aug 22, 2017 | 91.10 | 92.14 | 91.09 | 92.06 | 361,952 | +1.39(+1.54%) |
Aug 21, 2017 | 90.77 | 90.82 | 90.15 | 90.67 | 302,406 | -0.09(-0.10%) |
Aug 18, 2017 | 90.67 | 91.37 | 90.41 | 90.76 | 294,572 | -0.01(-0.01%) |
Aug 17, 2017 | 92.32 | 92.34 | 90.76 | 90.77 | 246,032 | -1.79(-1.93%) |
Aug 16, 2017 | 92.81 | 92.88 | 92.24 | 92.56 | 324,473 | +0.15(+0.16%) |
Aug 15, 2017 | 92.82 | 92.92 | 92.27 | 92.41 | 247,267 | +0.02(+0.02%) |
Aug 14, 2017 | 91.75 | 92.50 | 91.75 | 92.39 | 294,321 | +1.49(+1.64%) |
Aug 11, 2017 | 91.03 | 91.15 | 90.66 | 90.90 | 305,275 | +0.08(+0.09%) |
Aug 10, 2017 | 92.12 | 92.16 | 90.76 | 90.82 | 360,363 | -1.69(-1.83%) |
Aug 09, 2017 | 92.15 | 92.53 | 91.82 | 92.51 | 291,550 | +0.06(+0.06%) |
Aug 08, 2017 | 92.64 | 93.15 | 92.23 | 92.45 | 1,069,658 | -0.10(-0.11%) |
Aug 07, 2017 | 92.44 | 92.57 | 92.18 | 92.55 | 486,471 | +0.46(+0.50%) |
Aug 04, 2017 | 91.96 | 92.36 | 91.94 | 92.09 | 411,089 | +0.44(+0.48%) |
Aug 03, 2017 | 91.93 | 91.93 | 91.45 | 91.66 | 277,187 | -0.11(-0.12%) |
Aug 02, 2017 | 91.81 | 92.19 | 91.29 | 91.77 | 319,476 | +0.04(+0.04%) |
Aug 01, 2017 | 91.79 | 92.02 | 91.53 | 91.73 | 358,605 | +0.28(+0.30%) |
Jul 31, 2017 | 91.73 | 91.89 | 91.34 | 91.45 | 521,739 | +0.22(+0.24%) |
Jul 28, 2017 | 90.90 | 91.33 | 90.83 | 91.23 | 442,050 | +0.01(+0.01%) |
Jul 27, 2017 | 92.05 | 92.07 | 90.47 | 91.22 | 372,180 | -0.52(-0.56%) |
Jul 26, 2017 | 92.02 | 92.15 | 91.58 | 91.74 | 286,885 | +0.02(+0.02%) |
Jul 25, 2017 | 91.82 | 91.95 | 91.61 | 91.72 | 211,468 | +0.27(+0.29%) |
Jul 24, 2017 | 91.37 | 91.51 | 91.21 | 91.45 | 328,337 | +0.05(+0.05%) |
Jul 21, 2017 | 91.18 | 91.46 | 91.11 | 91.40 | 149,380 | -0.02(-0.02%) |
Jul 20, 2017 | 91.62 | 91.91 | 91.03 | 91.42 | 168,141 | -0.09(-0.10%) |
Jul 19, 2017 | 91.28 | 91.52 | 91.18 | 91.51 | 204,261 | +0.47(+0.51%) |
Jul 18, 2017 | 90.83 | 91.04 | 90.49 | 91.04 | 317,557 | -0.07(-0.08%) |
Jul 17, 2017 | 91.16 | 91.27 | 90.91 | 91.11 | 208,656 | -0.02(-0.02%) |
Jul 14, 2017 | 90.66 | 91.29 | 90.44 | 91.13 | 1,943,961 | +0.36(+0.39%) |
Jul 13, 2017 | 90.73 | 90.98 | 90.51 | 90.77 | 217,986 | +0.10(+0.11%) |
Jul 12, 2017 | 90.28 | 90.73 | 90.27 | 90.67 | 251,017 | +0.82(+0.91%) |
Jul 11, 2017 | 89.87 | 90.09 | 89.41 | 89.86 | 449,643 | -0.04(-0.04%) |
Jul 10, 2017 | 89.46 | 90.06 | 89.33 | 89.90 | 659,745 | +0.41(+0.46%) |
Jul 07, 2017 | 88.97 | 89.70 | 88.97 | 89.49 | 230,034 | +0.87(+0.98%) |
Jul 06, 2017 | 88.74 | 89.19 | 88.41 | 88.62 | 432,602 | -0.56(-0.62%) |
Jul 05, 2017 | 88.63 | 89.26 | 88.49 | 89.18 | 1,285,374 | +0.81(+0.91%) |
Jul 03, 2017 | 88.87 | 88.98 | 88.38 | 88.38 | 80,488 | +0.00(+0.00%) |
Jun 30, 2017 | 88.83 | 88.88 | 88.27 | 88.38 | 178,855 | -0.03(-0.03%) |
Jun 29, 2017 | 89.52 | 89.52 | 87.60 | 88.41 | 357,789 | -0.83(-0.92%) |
Jun 28, 2017 | 88.51 | 89.34 | 88.48 | 89.23 | 204,806 | +1.16(+1.32%) |
Jun 27, 2017 | 88.72 | 89.00 | 88.07 | 88.07 | 174,370 | -0.78(-0.87%) |
Jun 26, 2017 | 89.29 | 89.48 | 88.55 | 88.84 | 224,633 | -0.09(-0.10%) |
Jun 23, 2017 | 89.16 | 89.23 | 88.79 | 88.93 | 108,479 | -0.16(-0.18%) |
Jun 22, 2017 | 89.22 | 89.38 | 88.96 | 89.09 | 237,694 | -0.21(-0.23%) |
Jun 21, 2017 | 89.51 | 89.56 | 89.17 | 89.30 | 239,386 | +0.04(+0.04%) |
Jun 20, 2017 | 89.85 | 89.95 | 89.22 | 89.26 | 847,065 | -0.76(-0.85%) |
Jun 19, 2017 | 89.21 | 90.06 | 89.01 | 90.02 | 163,869 | +1.33(+1.50%) |
Jun 16, 2017 | 88.89 | 88.89 | 88.42 | 88.70 | 135,834 | -0.11(-0.12%) |
Jun 15, 2017 | 88.20 | 88.88 | 88.14 | 88.81 | 144,807 | -0.17(-0.19%) |
Jun 14, 2017 | 89.15 | 89.16 | 88.44 | 88.97 | 168,443 | -0.18(-0.20%) |
Jun 13, 2017 | 88.77 | 89.17 | 88.60 | 89.15 | 302,544 | +0.73(+0.83%) |
Jun 12, 2017 | 88.31 | 88.49 | 87.64 | 88.42 | 2,210,794 | -0.29(-0.32%) |
Jun 09, 2017 | 89.93 | 90.27 | 87.87 | 88.71 | 341,406 | -0.91(-1.02%) |
Jun 08, 2017 | 89.49 | 89.76 | 89.13 | 89.62 | 262,960 | +0.30(+0.33%) |
Jun 07, 2017 | 89.06 | 89.41 | 88.97 | 89.32 | 326,215 | +0.54(+0.60%) |
Jun 06, 2017 | 88.79 | 89.09 | 88.67 | 88.79 | 720,650 | -0.22(-0.25%) |
Jun 05, 2017 | 89.23 | 89.40 | 88.96 | 89.00 | 431,993 | -0.16(-0.18%) |
Jun 02, 2017 | 88.72 | 89.36 | 88.56 | 89.16 | 369,351 | +0.47(+0.53%) |
Jun 01, 2017 | 88.27 | 88.70 | 87.99 | 88.70 | 657,559 | +0.62(+0.71%) |
May 31, 2017 | 88.24 | 88.31 | 87.74 | 88.07 | 121,031 | +0.05(+0.06%) |
May 30, 2017 | 87.77 | 88.06 | 87.76 | 88.02 | 135,324 | +0.20(+0.23%) |
May 26, 2017 | 87.71 | 87.82 | 87.51 | 87.82 | 149,322 | +0.14(+0.16%) |
May 25, 2017 | 87.31 | 87.82 | 87.15 | 87.68 | 264,438 | +0.69(+0.80%) |
May 24, 2017 | 86.78 | 87.02 | 86.71 | 86.99 | 319,902 | +0.45(+0.52%) |
May 23, 2017 | 86.62 | 86.64 | 86.40 | 86.54 | 156,410 | +0.12(+0.14%) |
May 22, 2017 | 85.87 | 86.45 | 85.87 | 86.43 | 152,188 | +0.78(+0.91%) |
May 19, 2017 | 85.46 | 85.87 | 85.25 | 85.64 | 146,582 | +0.52(+0.61%) |
May 18, 2017 | 84.45 | 85.38 | 84.28 | 85.13 | 288,474 | +0.62(+0.74%) |
May 17, 2017 | 85.47 | 85.67 | 84.47 | 84.50 | 146,543 | -1.62(-1.88%) |
May 16, 2017 | 86.16 | 86.16 | 85.86 | 86.12 | 152,034 | +0.14(+0.16%) |
May 15, 2017 | 85.50 | 85.99 | 85.33 | 85.98 | 297,727 | +0.65(+0.77%) |
May 12, 2017 | 85.23 | 85.32 | 85.12 | 85.32 | 904,294 | +0.15(+0.17%) |
May 11, 2017 | 84.97 | 85.26 | 84.71 | 85.18 | 107,186 | -0.03(-0.03%) |
May 10, 2017 | 84.92 | 85.22 | 84.72 | 85.21 | 248,409 | +0.60(+0.71%) |
May 09, 2017 | 84.75 | 84.85 | 84.48 | 84.60 | 1,380,975 | -0.03(-0.04%) |
May 08, 2017 | 84.77 | 84.77 | 84.43 | 84.63 | 480,451 | -0.06(-0.07%) |
May 05, 2017 | 84.52 | 84.70 | 84.35 | 84.69 | 168,510 | +0.44(+0.52%) |
May 04, 2017 | 84.23 | 84.32 | 83.98 | 84.25 | 1,766,118 | +0.14(+0.17%) |
May 03, 2017 | 84.25 | 84.38 | 83.93 | 84.12 | 290,699 | -0.24(-0.28%) |
May 02, 2017 | 84.54 | 84.54 | 84.22 | 84.35 | 1,353,113 | -0.15(-0.18%) |