Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 120.23 | 120.49 | 118.75 | 119.30 | 2,962,046 | -1.33(-1.10%) |
May 30, 2018 | 119.76 | 121.00 | 119.76 | 120.63 | 977,234 | +0.74(+0.62%) |
May 29, 2018 | 120.05 | 120.55 | 119.53 | 119.89 | 513,190 | -0.47(-0.39%) |
May 25, 2018 | 120.36 | 120.36 | 120.36 | 0 | -0.01(-0.01%) | |
May 24, 2018 | 120.19 | 120.68 | 119.96 | 120.37 | 1,040,887 | +0.13(+0.11%) |
May 23, 2018 | 119.96 | 120.67 | 119.68 | 120.24 | 1,348,013 | +0.34(+0.28%) |
May 22, 2018 | 119.70 | 120.25 | 119.63 | 119.90 | 798,945 | +0.17(+0.14%) |
May 21, 2018 | 119.46 | 119.95 | 119.28 | 119.73 | 445,487 | +0.26(+0.22%) |
May 18, 2018 | 119.40 | 119.59 | 119.06 | 119.47 | 987,765 | +0.09(+0.08%) |
May 17, 2018 | 119.40 | 119.65 | 118.66 | 119.38 | 628,217 | +0.35(+0.29%) |
May 16, 2018 | 119.28 | 119.62 | 119.02 | 119.03 | 748,802 | -0.34(-0.28%) |
May 15, 2018 | 119.55 | 119.69 | 118.91 | 119.37 | 891,519 | -0.33(-0.28%) |
May 14, 2018 | 119.88 | 119.96 | 119.25 | 119.70 | 1,210,377 | +0.34(+0.28%) |
May 11, 2018 | 119.63 | 120.15 | 119.21 | 119.36 | 1,092,312 | -0.25(-0.21%) |
May 10, 2018 | 119.92 | 119.92 | 118.85 | 119.61 | 905,940 | -0.31(-0.26%) |
May 09, 2018 | 119.35 | 120.30 | 119.14 | 119.92 | 591,378 | +0.46(+0.39%) |
May 08, 2018 | 117.77 | 119.48 | 117.51 | 119.46 | 825,868 | +0.37(+0.31%) |
May 07, 2018 | 118.55 | 119.39 | 118.55 | 119.09 | 746,183 | +0.38(+0.32%) |
May 04, 2018 | 118.74 | 119.28 | 118.61 | 118.71 | 743,149 | -0.09(-0.08%) |
May 03, 2018 | 119.23 | 119.54 | 118.56 | 118.80 | 1,405,893 | -0.58(-0.49%) |
May 02, 2018 | 119.92 | 119.92 | 119.17 | 119.38 | 1,046,721 | -0.73(-0.61%) |
May 01, 2018 | 119.65 | 120.26 | 119.31 | 120.11 | 684,383 | +0.15(+0.13%) |
Apr 30, 2018 | 119.97 | 120.66 | 119.93 | 119.96 | 1,477,256 | +0.00(+0.00%) |
Apr 27, 2018 | 119.50 | 120.45 | 119.50 | 119.96 | 759,175 | +0.15(+0.13%) |
Apr 26, 2018 | 119.45 | 120.14 | 118.90 | 119.81 | 1,277,557 | +0.12(+0.10%) |
Apr 25, 2018 | 118.25 | 119.79 | 118.23 | 119.69 | 1,624,175 | +0.89(+0.75%) |
Apr 24, 2018 | 120.03 | 120.23 | 118.76 | 118.80 | 1,314,760 | -1.08(-0.90%) |
Apr 23, 2018 | 120.57 | 120.74 | 119.86 | 119.88 | 702,730 | -0.44(-0.37%) |
Apr 20, 2018 | 120.84 | 121.27 | 119.99 | 120.32 | 1,611,875 | -0.12(-0.10%) |
Apr 19, 2018 | 119.65 | 120.56 | 119.07 | 120.44 | 1,496,510 | +0.48(+0.40%) |
Apr 18, 2018 | 120.41 | 120.83 | 119.88 | 119.96 | 1,162,595 | -0.71(-0.59%) |
Apr 17, 2018 | 121.07 | 121.19 | 120.19 | 120.67 | 1,131,295 | -0.37(-0.31%) |
Apr 16, 2018 | 120.37 | 121.24 | 120.11 | 121.04 | 1,233,398 | +0.23(+0.19%) |
Apr 13, 2018 | 120.75 | 121.17 | 120.34 | 120.81 | 1,200,514 | +0.06(+0.05%) |
Apr 12, 2018 | 120.85 | 120.99 | 120.26 | 120.75 | 640,927 | +0.22(+0.18%) |
Apr 11, 2018 | 120.00 | 120.85 | 119.77 | 120.53 | 907,108 | +0.19(+0.16%) |
Apr 10, 2018 | 119.80 | 120.70 | 119.56 | 120.34 | 1,489,868 | +0.84(+0.70%) |
Apr 09, 2018 | 118.58 | 120.25 | 118.41 | 119.50 | 2,765,709 | +0.90(+0.76%) |
Apr 06, 2018 | 118.54 | 119.20 | 118.29 | 118.60 | 904,196 | -0.05(-0.04%) |
Apr 05, 2018 | 118.48 | 118.89 | 118.12 | 118.65 | 881,337 | +0.23(+0.19%) |
Apr 04, 2018 | 118.14 | 118.63 | 117.83 | 118.42 | 1,072,159 | +0.23(+0.19%) |
Apr 03, 2018 | 118.09 | 118.47 | 117.68 | 118.19 | 1,233,536 | +0.09(+0.08%) |
Apr 02, 2018 | 118.47 | 118.76 | 117.76 | 118.10 | 1,231,489 | -0.28(-0.24%) |
Mar 29, 2018 | 118.38 | 118.38 | 118.38 | 0 | +0.02(+0.02%) | |
Mar 28, 2018 | 118.44 | 118.97 | 118.11 | 118.36 | 1,137,444 | +0.08(+0.07%) |
Mar 27, 2018 | 118.27 | 118.35 | 117.85 | 118.28 | 1,217,135 | -0.14(-0.12%) |
Mar 26, 2018 | 118.27 | 118.50 | 117.95 | 118.42 | 596,216 | +0.47(+0.40%) |
Mar 23, 2018 | 117.92 | 118.25 | 117.73 | 117.95 | 1,370,546 | -0.07(-0.06%) |
Mar 22, 2018 | 117.79 | 118.23 | 117.50 | 118.02 | 1,581,735 | +0.02(+0.02%) |
Mar 21, 2018 | 118.25 | 118.42 | 117.74 | 118.00 | 992,925 | -0.40(-0.34%) |
Mar 20, 2018 | 118.05 | 118.50 | 117.56 | 118.40 | 1,479,883 | +0.04(+0.03%) |
Mar 19, 2018 | 118.00 | 118.50 | 117.62 | 118.36 | 3,177,974 | +0.76(+0.65%) |
Mar 16, 2018 | 117.50 | 118.02 | 116.84 | 117.60 | 1,643,926 | +0.33(+0.28%) |
Mar 15, 2018 | 117.82 | 118.18 | 116.77 | 117.27 | 1,408,182 | -0.54(-0.46%) |
Mar 14, 2018 | 117.55 | 118.12 | 117.36 | 117.81 | 2,876,720 | +0.16(+0.14%) |
Mar 13, 2018 | 117.99 | 118.21 | 117.57 | 117.65 | 3,976,102 | +0.06(+0.05%) |
Mar 12, 2018 | 118.15 | 118.62 | 117.54 | 117.59 | 3,486,283 | -0.36(-0.31%) |
Mar 09, 2018 | 117.45 | 118.44 | 116.80 | 117.95 | 1,537,343 | +0.60(+0.51%) |
Mar 08, 2018 | 115.25 | 117.49 | 115.01 | 117.35 | 3,823,422 | +1.05(+0.90%) |
Mar 07, 2018 | 116.72 | 116.30 | 2,355,959 | +0.18(+0.16%) | ||
Mar 06, 2018 | 115.74 | 116.30 | 115.35 | 116.12 | 2,049,469 | +0.21(+0.18%) |
Mar 05, 2018 | 116.22 | 116.31 | 115.33 | 115.91 | 1,554,444 | -0.33(-0.28%) |
Mar 02, 2018 | 115.91 | 116.47 | 115.00 | 116.24 | 2,608,436 | -0.20(-0.17%) |
Mar 01, 2018 | 116.00 | 116.70 | 115.39 | 116.44 | 1,810,146 | +0.19(+0.16%) |
Feb 28, 2018 | 116.50 | 116.59 | 115.31 | 116.25 | 1,690,322 | -0.05(-0.04%) |
Feb 27, 2018 | 116.09 | 116.31 | 115.19 | 116.30 | 1,966,811 | +0.34(+0.29%) |
Feb 26, 2018 | 115.10 | 116.12 | 115.10 | 115.96 | 2,097,060 | +0.59(+0.51%) |
Feb 23, 2018 | 115.14 | 115.50 | 114.92 | 115.37 | 2,055,140 | +0.56(+0.49%) |
Feb 22, 2018 | 114.45 | 114.81 | 2,699,231 | -0.57(-0.49%) | ||
Feb 21, 2018 | 115.79 | 116.48 | 115.38 | 115.38 | 1,608,673 | -0.68(-0.59%) |
Feb 20, 2018 | 115.10 | 116.44 | 114.64 | 116.06 | 2,065,725 | +0.94(+0.82%) |
Feb 16, 2018 | 115.12 | 115.12 | 115.12 | 0 | -0.39(-0.34%) | |
Feb 15, 2018 | 115.00 | 116.23 | 114.76 | 115.51 | 2,145,552 | +0.60(+0.52%) |
Feb 14, 2018 | 115.76 | 116.64 | 114.79 | 114.91 | 2,768,796 | -1.04(-0.90%) |
Feb 13, 2018 | 116.27 | 116.93 | 115.90 | 115.95 | 2,692,391 | -0.79(-0.68%) |
Feb 12, 2018 | 116.95 | 117.66 | 116.50 | 116.74 | 2,754,531 | +0.03(+0.03%) |
Feb 09, 2018 | 117.11 | 117.80 | 116.25 | 116.71 | 3,014,584 | -0.22(-0.19%) |
Feb 08, 2018 | 118.22 | 118.39 | 116.93 | 116.93 | 3,395,357 | -1.07(-0.91%) |
Feb 07, 2018 | 118.38 | 119.15 | 118.03 | 118.00 | 2,969,797 | -0.35(-0.30%) |
Feb 06, 2018 | 117.50 | 119.58 | 117.50 | 118.35 | 4,319,767 | -0.04(-0.03%) |
Feb 05, 2018 | 118.45 | 119.24 | 118.28 | 118.39 | 3,814,147 | -0.32(-0.27%) |
Feb 02, 2018 | 119.56 | 119.94 | 118.71 | 118.71 | 4,400,516 | -1.39(-1.16%) |
Feb 01, 2018 | 119.10 | 120.58 | 119.10 | 120.10 | 5,438,173 | +0.75(+0.63%) |
Jan 31, 2018 | 119.23 | 120.49 | 118.91 | 119.35 | 5,963,238 | +0.35(+0.29%) |
Jan 30, 2018 | 116.95 | 119.50 | 116.85 | 119.00 | 5,329,106 | +1.93(+1.65%) |
Jan 29, 2018 | 126.58 | 126.65 | 116.91 | 117.07 | 24,773,742 | +21.42(+22.39%) |
Jan 26, 2018 | 95.45 | 95.92 | 95.19 | 95.65 | 1,156,170 | -0.04(-0.04%) |
Jan 25, 2018 | 96.09 | 96.16 | 95.44 | 95.69 | 1,098,987 | -0.27(-0.28%) |
Jan 24, 2018 | 96.73 | 96.73 | 95.81 | 95.96 | 1,040,295 | -0.77(-0.80%) |
Jan 23, 2018 | 96.72 | 97.24 | 96.16 | 96.73 | 705,129 | -0.03(-0.03%) |
Jan 22, 2018 | 96.35 | 96.80 | 96.26 | 96.76 | 613,173 | +0.41(+0.43%) |
Jan 19, 2018 | 95.77 | 96.99 | 95.65 | 96.35 | 1,117,416 | +1.03(+1.08%) |
Jan 18, 2018 | 95.86 | 95.97 | 94.86 | 95.32 | 1,386,152 | -0.58(-0.60%) |
Jan 17, 2018 | 95.39 | 96.45 | 95.06 | 95.90 | 1,051,136 | +0.99(+1.04%) |
Jan 16, 2018 | 95.50 | 95.64 | 94.82 | 94.91 | 1,462,279 | -0.33(-0.35%) |
Jan 12, 2018 | 95.24 | 95.24 | 95.24 | 0 | -0.40(-0.42%) | |
Jan 11, 2018 | 95.61 | 96.16 | 95.38 | 95.64 | 950,889 | -0.03(-0.03%) |
Jan 10, 2018 | 95.37 | 95.80 | 94.61 | 95.67 | 1,007,220 | +0.15(+0.16%) |
Jan 09, 2018 | 95.77 | 95.98 | 95.24 | 95.52 | 897,508 | -0.16(-0.17%) |
Jan 08, 2018 | 95.62 | 95.99 | 95.20 | 95.68 | 1,043,874 | +0.18(+0.19%) |
Jan 05, 2018 | 95.93 | 96.00 | 95.16 | 95.50 | 1,036,176 | -0.27(-0.28%) |
Jan 04, 2018 | 95.36 | 96.48 | 95.36 | 95.77 | 1,256,891 | +0.45(+0.47%) |
Jan 03, 2018 | 95.18 | 95.61 | 94.79 | 95.32 | 1,202,261 | +0.05(+0.05%) |
Jan 02, 2018 | 97.37 | 97.37 | 95.21 | 95.27 | 1,763,934 | -1.79(-1.84%) |
Dec 29, 2017 | 97.06 | 97.06 | 97.06 | 0 | +0.17(+0.18%) | |
Dec 28, 2017 | 97.08 | 97.24 | 96.52 | 96.89 | 902,050 | -0.13(-0.13%) |
Dec 27, 2017 | 96.65 | 97.04 | 96.33 | 97.02 | 647,072 | +0.69(+0.72%) |
Dec 26, 2017 | 96.33 | 96.97 | 96.05 | 96.33 | 788,568 | +0.21(+0.22%) |
Dec 22, 2017 | 96.24 | 96.40 | 95.67 | 96.12 | 867,044 | +0.32(+0.33%) |
Dec 21, 2017 | 95.98 | 96.44 | 95.73 | 95.80 | 1,576,500 | -0.18(-0.19%) |
Dec 20, 2017 | 94.34 | 96.16 | 94.30 | 95.98 | 2,447,799 | +1.75(+1.86%) |
Dec 19, 2017 | 94.25 | 94.79 | 93.45 | 94.23 | 1,788,436 | +0.07(+0.07%) |
Dec 18, 2017 | 94.32 | 95.20 | 94.07 | 94.16 | 1,342,155 | +0.24(+0.26%) |
Dec 15, 2017 | 93.50 | 93.99 | 93.13 | 93.92 | 1,447,223 | +0.94(+1.01%) |
Dec 14, 2017 | 93.74 | 94.00 | 92.97 | 92.98 | 1,244,801 | -0.78(-0.83%) |
Dec 13, 2017 | 93.33 | 94.01 | 92.74 | 93.76 | 1,201,226 | -0.40(-0.42%) |
Dec 12, 2017 | 94.16 | 95.07 | 93.64 | 94.16 | 1,176,396 | -0.36(-0.38%) |
Dec 11, 2017 | 94.03 | 94.55 | 93.00 | 94.52 | 721,569 | +0.37(+0.39%) |
Dec 08, 2017 | 94.15 | 94.18 | 92.78 | 94.15 | 1,036,545 | +0.05(+0.05%) |
Dec 07, 2017 | 94.58 | 94.90 | 93.45 | 94.10 | 1,323,903 | -0.85(-0.90%) |
Dec 06, 2017 | 93.53 | 95.04 | 93.53 | 94.95 | 1,499,596 | +1.45(+1.55%) |
Dec 05, 2017 | 93.20 | 94.15 | 93.13 | 93.50 | 1,731,335 | +0.40(+0.43%) |
Dec 04, 2017 | 90.53 | 93.29 | 90.33 | 93.10 | 1,429,916 | +2.84(+3.15%) |
Dec 01, 2017 | 90.37 | 90.45 | 88.84 | 90.26 | 1,497,234 | +0.07(+0.08%) |
Nov 30, 2017 | 89.52 | 90.35 | 89.36 | 90.19 | 2,154,389 | +0.73(+0.82%) |
Nov 29, 2017 | 87.49 | 89.57 | 87.27 | 89.46 | 1,411,419 | +1.84(+2.10%) |
Nov 28, 2017 | 87.15 | 87.64 | 86.58 | 87.62 | 892,165 | +0.71(+0.82%) |
Nov 27, 2017 | 86.73 | 87.49 | 86.41 | 86.91 | 834,018 | +0.35(+0.40%) |
Nov 24, 2017 | 86.72 | 87.14 | 86.46 | 86.56 | 312,631 | +0.16(+0.19%) |
Nov 22, 2017 | 86.92 | 87.03 | 85.91 | 86.40 | 652,774 | -0.63(-0.72%) |
Nov 21, 2017 | 87.31 | 87.95 | 86.95 | 87.03 | 942,228 | -0.20(-0.23%) |
Nov 20, 2017 | 87.28 | 87.75 | 86.81 | 87.23 | 706,338 | -0.03(-0.03%) |
Nov 17, 2017 | 86.81 | 87.29 | 86.54 | 87.26 | 668,428 | +0.14(+0.16%) |
Nov 16, 2017 | 87.55 | 87.82 | 87.05 | 87.12 | 799,266 | -0.21(-0.24%) |
Nov 15, 2017 | 87.81 | 88.25 | 87.17 | 87.33 | 959,069 | -0.49(-0.56%) |
Nov 14, 2017 | 86.91 | 88.20 | 86.59 | 87.82 | 1,370,090 | +0.79(+0.91%) |
Nov 13, 2017 | 86.38 | 87.46 | 86.38 | 87.03 | 1,145,815 | +0.71(+0.82%) |
Nov 10, 2017 | 85.72 | 86.54 | 85.50 | 86.32 | 767,189 | +0.63(+0.74%) |
Nov 09, 2017 | 85.49 | 86.27 | 85.22 | 85.69 | 791,149 | +0.08(+0.09%) |
Nov 08, 2017 | 84.93 | 85.81 | 84.46 | 85.61 | 1,116,867 | +1.13(+1.34%) |
Nov 07, 2017 | 84.26 | 85.35 | 84.07 | 84.48 | 1,874,792 | +0.01(+0.01%) |
Nov 06, 2017 | 85.35 | 85.36 | 84.40 | 84.47 | 1,477,364 | -1.15(-1.34%) |
Nov 03, 2017 | 85.58 | 86.05 | 85.42 | 85.62 | 1,300,513 | +0.28(+0.33%) |
Nov 02, 2017 | 86.04 | 86.40 | 84.69 | 85.34 | 1,260,982 | -0.55(-0.64%) |
Nov 01, 2017 | 86.02 | 86.66 | 85.57 | 85.89 | 1,341,182 | +0.23(+0.27%) |
Oct 31, 2017 | 85.52 | 86.22 | 85.28 | 85.66 | 1,581,348 | +0.61(+0.72%) |
Oct 30, 2017 | 85.78 | 85.99 | 84.95 | 85.05 | 1,567,817 | -0.70(-0.82%) |
Oct 27, 2017 | 86.28 | 86.92 | 85.60 | 85.75 | 1,469,249 | -0.71(-0.82%) |
Oct 26, 2017 | 85.93 | 87.54 | 85.45 | 86.46 | 2,516,622 | +0.94(+1.10%) |
Oct 25, 2017 | 81.70 | 86.70 | 83.23 | 85.52 | 4,420,363 | -4.19(-4.67%) |
Oct 24, 2017 | 90.15 | 90.34 | 89.33 | 89.71 | 1,273,766 | -0.62(-0.69%) |
Oct 23, 2017 | 91.42 | 91.50 | 89.94 | 90.33 | 1,407,309 | +1.30(+1.46%) |
Oct 20, 2017 | 89.38 | 89.47 | 88.81 | 89.03 | 1,057,883 | -0.28(-0.31%) |
Oct 19, 2017 | 89.13 | 89.46 | 88.97 | 89.31 | 1,058,630 | +0.16(+0.18%) |
Oct 18, 2017 | 89.29 | 89.60 | 88.95 | 89.15 | 775,066 | -0.22(-0.25%) |
Oct 17, 2017 | 89.44 | 89.59 | 88.95 | 89.37 | 679,973 | -0.26(-0.29%) |
Oct 16, 2017 | 89.17 | 89.66 | 88.78 | 89.63 | 1,054,317 | +0.38(+0.43%) |
Oct 13, 2017 | 89.15 | 89.70 | 88.96 | 89.25 | 936,664 | +0.19(+0.21%) |
Oct 12, 2017 | 88.74 | 89.11 | 88.38 | 89.06 | 990,711 | +0.26(+0.29%) |
Oct 11, 2017 | 88.63 | 89.14 | 88.46 | 88.80 | 907,842 | +0.19(+0.21%) |
Oct 10, 2017 | 89.13 | 88.06 | 88.61 | 1,073,411 | +0.55(+0.62%) | |
Oct 09, 2017 | 88.29 | 88.44 | 87.73 | 88.06 | 1,083,876 | -0.20(-0.23%) |
Oct 06, 2017 | 87.76 | 88.34 | 87.64 | 88.26 | 834,721 | +0.33(+0.38%) |
Oct 05, 2017 | 88.09 | 88.58 | 87.88 | 87.93 | 1,019,668 | +0.25(+0.29%) |
Oct 04, 2017 | 87.03 | 87.79 | 86.42 | 87.68 | 1,601,957 | +0.55(+0.63%) |
Oct 03, 2017 | 87.81 | 87.84 | 86.99 | 87.13 | 1,542,307 | -0.54(-0.62%) |
Oct 02, 2017 | 88.51 | 88.51 | 87.14 | 87.67 | 1,173,940 | -0.80(-0.90%) |
Sep 29, 2017 | 88.43 | 89.21 | 88.37 | 88.47 | 1,429,005 | +0.11(+0.12%) |
Sep 28, 2017 | 87.47 | 88.56 | 87.36 | 88.36 | 1,283,201 | +0.71(+0.81%) |
Sep 27, 2017 | 88.54 | 88.58 | 87.28 | 87.65 | 1,306,114 | -1.06(-1.19%) |
Sep 26, 2017 | 87.70 | 88.90 | 87.57 | 88.71 | 1,352,266 | +0.77(+0.88%) |
Sep 25, 2017 | 88.65 | 88.70 | 87.55 | 87.94 | 1,366,223 | -0.80(-0.90%) |
Sep 22, 2017 | 89.32 | 89.75 | 88.31 | 88.74 | 1,360,930 | -0.76(-0.85%) |
Sep 21, 2017 | 90.47 | 91.00 | 89.19 | 89.50 | 2,640,868 | -2.18(-2.38%) |
Sep 20, 2017 | 91.45 | 91.76 | 90.95 | 91.68 | 1,055,922 | -0.12(-0.13%) |
Sep 19, 2017 | 91.87 | 92.00 | 91.59 | 91.80 | 969,168 | -0.17(-0.18%) |
Sep 18, 2017 | 91.63 | 92.00 | 91.30 | 91.97 | 801,464 | +0.43(+0.47%) |
Sep 15, 2017 | 91.66 | 91.87 | 91.38 | 91.54 | 1,672,944 | -0.05(-0.05%) |
Sep 14, 2017 | 91.67 | 92.01 | 91.22 | 91.59 | 817,371 | -0.14(-0.15%) |
Sep 13, 2017 | 91.68 | 92.18 | 91.55 | 91.73 | 1,083,470 | -0.51(-0.55%) |
Sep 12, 2017 | 92.13 | 92.69 | 91.95 | 92.24 | 695,939 | +0.13(+0.14%) |
Sep 11, 2017 | 91.71 | 92.23 | 91.56 | 92.11 | 668,440 | +0.59(+0.64%) |
Sep 08, 2017 | 92.05 | 92.05 | 91.39 | 91.52 | 978,731 | -0.57(-0.62%) |
Sep 07, 2017 | 92.09 | 92.36 | 91.85 | 92.09 | 952,994 | +0.01(+0.01%) |
Sep 06, 2017 | 91.83 | 92.24 | 91.41 | 92.08 | 1,006,707 | +0.26(+0.28%) |
Sep 05, 2017 | 91.60 | 91.86 | 91.22 | 91.82 | 1,074,351 | +0.10(+0.11%) |
Sep 01, 2017 | 91.24 | 91.76 | 90.89 | 91.72 | 772,563 | +0.67(+0.74%) |
Aug 31, 2017 | 90.79 | 91.28 | 90.66 | 91.05 | 1,063,953 | +0.26(+0.29%) |
Aug 30, 2017 | 90.30 | 90.80 | 89.86 | 90.79 | 739,939 | +0.39(+0.43%) |
Aug 29, 2017 | 90.30 | 90.90 | 90.04 | 90.40 | 868,622 | +0.06(+0.07%) |
Aug 28, 2017 | 90.57 | 90.91 | 90.33 | 90.34 | 1,198,449 | +0.00(+0.00%) |
Aug 25, 2017 | 90.57 | 90.97 | 90.31 | 90.34 | 934,264 | +0.38(+0.42%) |
Aug 24, 2017 | 91.14 | 91.28 | 89.85 | 89.96 | 967,487 | -1.17(-1.28%) |
Aug 23, 2017 | 91.57 | 91.94 | 91.12 | 91.13 | 851,160 | -0.80(-0.87%) |
Aug 22, 2017 | 91.38 | 92.01 | 91.29 | 91.93 | 794,574 | +0.53(+0.58%) |
Aug 21, 2017 | 91.12 | 91.66 | 90.85 | 91.40 | 562,958 | +0.32(+0.35%) |
Aug 18, 2017 | 91.65 | 91.66 | 90.55 | 91.08 | 1,226,608 | -0.64(-0.70%) |
Aug 17, 2017 | 92.33 | 92.86 | 91.58 | 91.72 | 1,055,667 | -0.72(-0.78%) |
Aug 16, 2017 | 91.95 | 92.65 | 91.95 | 92.44 | 595,600 | +0.47(+0.51%) |
Aug 15, 2017 | 91.41 | 92.14 | 91.12 | 91.97 | 436,785 | +0.68(+0.74%) |
Aug 14, 2017 | 90.83 | 91.45 | 90.44 | 91.29 | 652,819 | +0.91(+1.01%) |
Aug 11, 2017 | 89.98 | 91.14 | 89.98 | 90.38 | 615,389 | +0.00(+0.00%) |
Aug 10, 2017 | 90.19 | 90.78 | 89.81 | 90.38 | 866,278 | +0.06(+0.07%) |
Aug 09, 2017 | 90.30 | 90.42 | 89.40 | 90.32 | 1,069,545 | +0.01(+0.01%) |
Aug 08, 2017 | 90.99 | 91.19 | 90.19 | 90.31 | 969,616 | -0.75(-0.82%) |
Aug 07, 2017 | 90.72 | 91.24 | 90.25 | 91.06 | 564,588 | +0.40(+0.44%) |
Aug 04, 2017 | 91.05 | 91.14 | 89.87 | 90.66 | 1,257,604 | -0.20(-0.22%) |
Aug 03, 2017 | 91.07 | 91.58 | 90.76 | 90.86 | 922,756 | -0.13(-0.14%) |
Aug 02, 2017 | 90.91 | 91.47 | 90.36 | 90.99 | 955,120 | -0.06(-0.07%) |
Aug 01, 2017 | 91.37 | 91.77 | 91.00 | 91.05 | 867,812 | -0.11(-0.12%) |
Jul 31, 2017 | 90.67 | 91.36 | 90.40 | 91.16 | 1,358,182 | +0.32(+0.35%) |
Jul 28, 2017 | 91.91 | 92.05 | 90.37 | 90.84 | 1,498,050 | -1.19(-1.29%) |
Jul 27, 2017 | 91.53 | 93.77 | 91.15 | 92.03 | 2,308,286 | -0.12(-0.13%) |
Jul 26, 2017 | 91.90 | 92.45 | 91.90 | 92.15 | 1,339,249 | +0.26(+0.28%) |
Jul 25, 2017 | 91.85 | 92.09 | 91.43 | 91.89 | 1,048,833 | +0.39(+0.43%) |
Jul 24, 2017 | 91.55 | 92.09 | 91.27 | 91.50 | 1,083,366 | +0.12(+0.13%) |
Jul 21, 2017 | 91.19 | 91.58 | 91.09 | 91.38 | 1,356,697 | +0.12(+0.13%) |
Jul 20, 2017 | 91.52 | 91.69 | 91.08 | 91.26 | 991,424 | -0.14(-0.15%) |
Jul 19, 2017 | 90.96 | 91.74 | 90.83 | 91.40 | 1,252,471 | +0.43(+0.47%) |
Jul 18, 2017 | 90.29 | 91.24 | 89.88 | 90.97 | 1,243,354 | +0.69(+0.76%) |
Jul 17, 2017 | 90.24 | 90.71 | 90.05 | 90.28 | 754,240 | -0.04(-0.04%) |
Jul 14, 2017 | 89.25 | 90.69 | 89.25 | 90.32 | 937,441 | +0.87(+0.97%) |
Jul 13, 2017 | 89.50 | 89.76 | 89.05 | 89.45 | 992,982 | +0.17(+0.19%) |
Jul 12, 2017 | 89.31 | 89.67 | 88.90 | 89.28 | 885,316 | +0.55(+0.62%) |
Jul 11, 2017 | 89.45 | 89.59 | 88.66 | 88.73 | 1,165,705 | -0.48(-0.54%) |
Jul 10, 2017 | 89.29 | 89.56 | 88.81 | 89.21 | 981,397 | -0.05(-0.06%) |
Jul 07, 2017 | 89.44 | 89.65 | 88.95 | 89.26 | 1,034,448 | +0.19(+0.21%) |
Jul 06, 2017 | 89.56 | 89.82 | 88.95 | 89.07 | 1,336,438 | -0.70(-0.78%) |
Jul 05, 2017 | 91.28 | 91.28 | 89.55 | 89.77 | 1,453,597 | -1.73(-1.89%) |
Jul 03, 2017 | 91.60 | 91.88 | 91.23 | 91.50 | 405,427 | +0.39(+0.43%) |
Jun 30, 2017 | 91.26 | 91.70 | 91.10 | 91.11 | 748,902 | +0.21(+0.23%) |
Jun 29, 2017 | 91.98 | 92.02 | 90.70 | 90.90 | 854,033 | -1.32(-1.43%) |
Jun 28, 2017 | 92.03 | 92.79 | 91.82 | 92.22 | 1,197,095 | +0.59(+0.64%) |
Jun 27, 2017 | 92.62 | 92.70 | 91.39 | 91.63 | 895,203 | -1.29(-1.39%) |
Jun 26, 2017 | 93.26 | 93.76 | 92.68 | 92.92 | 1,108,690 | +0.01(+0.01%) |
Jun 23, 2017 | 92.25 | 93.27 | 92.01 | 92.91 | 2,817,197 | +0.61(+0.66%) |
Jun 22, 2017 | 94.84 | 94.97 | 92.26 | 92.30 | 2,252,655 | -3.48(-3.63%) |
Jun 21, 2017 | 95.81 | 96.17 | 95.21 | 95.78 | 1,324,949 | -0.28(-0.29%) |
Jun 20, 2017 | 95.51 | 96.75 | 95.20 | 96.06 | 2,357,786 | +0.53(+0.55%) |
Jun 19, 2017 | 93.53 | 95.71 | 92.69 | 95.53 | 2,439,236 | +2.27(+2.43%) |
Jun 16, 2017 | 93.70 | 93.74 | 93.08 | 93.26 | 1,717,983 | -0.52(-0.55%) |
Jun 15, 2017 | 93.34 | 93.86 | 92.93 | 93.78 | 895,500 | +0.04(+0.04%) |
Jun 14, 2017 | 93.43 | 94.32 | 93.03 | 93.74 | 1,561,550 | +0.83(+0.89%) |
Jun 13, 2017 | 92.58 | 93.14 | 91.91 | 92.91 | 1,059,974 | +0.25(+0.27%) |
Jun 12, 2017 | 91.12 | 92.80 | 91.12 | 92.66 | 1,279,534 | +1.26(+1.38%) |
Jun 09, 2017 | 92.04 | 92.33 | 91.00 | 91.40 | 1,175,430 | -0.70(-0.76%) |
Jun 08, 2017 | 93.45 | 91.57 | 92.10 | 1,281,141 | -1.40(-1.50%) | |
Jun 07, 2017 | 92.62 | 93.87 | 92.39 | 93.50 | 1,383,248 | +1.21(+1.31%) |
Jun 06, 2017 | 92.83 | 92.83 | 91.94 | 92.29 | 1,149,181 | -0.59(-0.64%) |
Jun 05, 2017 | 92.68 | 93.10 | 92.22 | 92.88 | 689,887 | +0.04(+0.04%) |
Jun 02, 2017 | 93.10 | 93.29 | 92.40 | 92.84 | 1,058,878 | -0.09(-0.10%) |