Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 103.69 | 105.30 | 103.50 | 103.55 | 986,421 | +0.16(+0.15%) |
Jun 28, 2018 | 101.80 | 103.71 | 101.76 | 103.39 | 919,586 | +1.35(+1.32%) |
Jun 27, 2018 | 103.36 | 105.24 | 101.58 | 102.05 | 2,297,186 | -2.32(-2.22%) |
Jun 26, 2018 | 103.38 | 104.93 | 102.91 | 104.36 | 1,295,950 | +1.70(+1.65%) |
Jun 25, 2018 | 103.24 | 103.43 | 101.53 | 102.67 | 996,057 | -0.95(-0.92%) |
Jun 22, 2018 | 103.38 | 104.65 | 102.69 | 103.62 | 1,779,181 | +0.23(+0.22%) |
Jun 21, 2018 | 103.74 | 104.13 | 102.83 | 103.39 | 690,343 | -0.54(-0.52%) |
Jun 20, 2018 | 103.73 | 104.69 | 103.20 | 103.93 | 923,570 | +0.26(+0.25%) |
Jun 19, 2018 | 103.33 | 103.72 | 102.59 | 103.67 | 658,722 | -0.03(-0.03%) |
Jun 18, 2018 | 104.52 | 104.75 | 103.00 | 103.70 | 850,352 | -1.43(-1.36%) |
Jun 15, 2018 | 106.52 | 104.10 | 105.12 | 1,641,317 | -1.39(-1.31%) | |
Jun 14, 2018 | 106.01 | 106.57 | 105.43 | 106.52 | 1,143,309 | +0.83(+0.79%) |
Jun 13, 2018 | 106.16 | 107.17 | 105.59 | 105.68 | 954,638 | -0.16(-0.15%) |
Jun 12, 2018 | 105.96 | 106.44 | 105.60 | 105.84 | 776,628 | -0.06(-0.05%) |
Jun 11, 2018 | 106.09 | 106.61 | 105.11 | 105.89 | 886,905 | -0.27(-0.25%) |
Jun 08, 2018 | 105.62 | 106.27 | 104.93 | 106.16 | 445,312 | +0.77(+0.73%) |
Jun 07, 2018 | 105.89 | 106.31 | 104.65 | 105.39 | 766,104 | -0.47(-0.45%) |
Jun 06, 2018 | 105.89 | 105.87 | 582,938 | +0.96(+0.92%) | ||
Jun 05, 2018 | 105.46 | 105.82 | 104.71 | 104.90 | 1,019,632 | -0.48(-0.46%) |
Jun 04, 2018 | 104.59 | 105.90 | 104.51 | 105.38 | 1,185,410 | +0.97(+0.93%) |
Jun 01, 2018 | 104.02 | 105.13 | 103.86 | 104.41 | 1,095,529 | +1.02(+0.99%) |
May 31, 2018 | 102.66 | 104.19 | 102.54 | 103.39 | 1,672,854 | +0.80(+0.78%) |
May 30, 2018 | 101.62 | 103.11 | 101.51 | 102.59 | 704,505 | +1.28(+1.26%) |
May 29, 2018 | 102.15 | 102.59 | 100.59 | 101.31 | 1,135,709 | -1.68(-1.63%) |
May 25, 2018 | 102.99 | 102.99 | 102.99 | 0 | -0.61(-0.59%) | |
May 24, 2018 | 104.77 | 105.58 | 103.38 | 103.60 | 1,393,650 | -0.90(-0.86%) |
May 23, 2018 | 104.38 | 105.17 | 103.77 | 104.50 | 955,916 | -0.22(-0.21%) |
May 22, 2018 | 105.98 | 106.44 | 104.58 | 104.73 | 852,705 | -1.26(-1.19%) |
May 21, 2018 | 106.67 | 106.99 | 105.85 | 105.99 | 729,557 | -0.18(-0.17%) |
May 18, 2018 | 106.63 | 106.77 | 105.62 | 106.16 | 1,439,295 | -0.51(-0.48%) |
May 17, 2018 | 106.49 | 107.41 | 105.75 | 106.67 | 814,061 | +0.47(+0.45%) |
May 16, 2018 | 104.86 | 106.80 | 103.62 | 106.20 | 1,203,997 | +1.25(+1.19%) |
May 15, 2018 | 106.41 | 106.41 | 104.47 | 104.95 | 1,689,485 | -1.86(-1.75%) |
May 14, 2018 | 107.96 | 107.96 | 106.34 | 106.81 | 1,574,036 | -1.15(-1.07%) |
May 11, 2018 | 108.50 | 109.02 | 107.09 | 107.96 | 1,018,882 | -0.80(-0.73%) |
May 10, 2018 | 108.05 | 109.61 | 107.75 | 108.76 | 1,234,075 | +1.01(+0.94%) |
May 09, 2018 | 107.78 | 108.42 | 106.99 | 107.75 | 1,363,969 | +0.20(+0.19%) |
May 08, 2018 | 108.21 | 108.75 | 107.03 | 107.54 | 1,408,137 | -0.93(-0.85%) |
May 07, 2018 | 108.05 | 109.00 | 107.87 | 108.47 | 1,541,089 | +0.71(+0.66%) |
May 04, 2018 | 106.37 | 108.34 | 105.98 | 107.76 | 1,380,680 | +0.96(+0.90%) |
May 03, 2018 | 108.28 | 108.33 | 105.89 | 106.79 | 1,886,231 | -2.11(-1.94%) |
May 02, 2018 | 108.11 | 109.44 | 107.95 | 108.91 | 1,944,557 | +0.47(+0.44%) |
May 01, 2018 | 106.84 | 109.40 | 106.37 | 108.43 | 2,652,441 | +1.65(+1.55%) |
Apr 30, 2018 | 108.55 | 108.95 | 106.64 | 106.78 | 1,825,266 | -1.62(-1.50%) |
Apr 27, 2018 | 106.08 | 109.11 | 104.50 | 108.41 | 2,150,288 | +1.69(+1.58%) |
Apr 26, 2018 | 101.06 | 106.84 | 99.85 | 106.72 | 3,316,747 | +4.18(+4.08%) |
Apr 25, 2018 | 101.03 | 102.64 | 100.17 | 102.54 | 1,172,627 | +1.07(+1.05%) |
Apr 24, 2018 | 103.49 | 103.64 | 100.58 | 101.47 | 1,079,410 | -1.67(-1.62%) |
Apr 23, 2018 | 102.43 | 104.11 | 102.02 | 103.14 | 1,574,500 | +0.85(+0.83%) |
Apr 20, 2018 | 102.97 | 104.00 | 101.86 | 102.29 | 1,662,666 | -0.39(-0.38%) |
Apr 19, 2018 | 102.11 | 102.89 | 101.67 | 102.68 | 1,466,280 | +0.61(+0.60%) |
Apr 18, 2018 | 100.83 | 102.87 | 100.81 | 102.06 | 1,703,930 | +1.17(+1.16%) |
Apr 17, 2018 | 100.05 | 101.43 | 98.22 | 100.90 | 1,302,893 | +1.46(+1.47%) |
Apr 16, 2018 | 98.48 | 100.07 | 98.11 | 99.43 | 1,432,491 | +1.55(+1.58%) |
Apr 13, 2018 | 99.23 | 99.52 | 97.37 | 97.88 | 860,511 | -0.79(-0.80%) |
Apr 12, 2018 | 98.45 | 99.22 | 98.09 | 98.67 | 795,534 | +0.36(+0.37%) |
Apr 11, 2018 | 98.70 | 99.14 | 97.94 | 98.31 | 687,500 | -1.17(-1.17%) |
Apr 10, 2018 | 99.27 | 100.73 | 99.22 | 99.48 | 1,282,540 | +1.01(+1.03%) |
Apr 09, 2018 | 97.97 | 100.21 | 97.64 | 98.47 | 1,300,268 | +0.95(+0.97%) |
Apr 06, 2018 | 99.90 | 100.08 | 96.69 | 97.52 | 928,889 | -2.94(-2.93%) |
Apr 05, 2018 | 100.03 | 101.43 | 99.40 | 100.46 | 797,007 | +0.92(+0.92%) |
Apr 04, 2018 | 98.33 | 99.67 | 97.77 | 99.54 | 1,362,493 | +0.20(+0.21%) |
Apr 03, 2018 | 98.74 | 99.80 | 97.59 | 99.34 | 1,245,413 | +0.69(+0.70%) |
Apr 02, 2018 | 100.96 | 101.43 | 97.25 | 98.65 | 1,331,979 | -2.45(-2.42%) |
Mar 29, 2018 | 101.10 | 101.10 | 101.10 | 0 | +0.82(+0.81%) | |
Mar 28, 2018 | 100.64 | 101.66 | 100.22 | 100.28 | 1,073,559 | -0.07(-0.07%) |
Mar 27, 2018 | 101.66 | 102.05 | 99.80 | 100.36 | 1,317,052 | -1.18(-1.17%) |
Mar 26, 2018 | 100.27 | 101.69 | 99.63 | 101.54 | 1,377,046 | +2.15(+2.16%) |
Mar 23, 2018 | 101.38 | 101.97 | 99.29 | 99.40 | 2,715,219 | -3.64(-3.54%) |
Mar 22, 2018 | 105.13 | 105.85 | 102.99 | 103.04 | 1,311,412 | -2.78(-2.62%) |
Mar 21, 2018 | 106.08 | 106.46 | 105.35 | 105.82 | 1,012,435 | -0.02(-0.02%) |
Mar 20, 2018 | 106.40 | 106.59 | 105.14 | 105.83 | 1,003,126 | -0.32(-0.31%) |
Mar 19, 2018 | 107.99 | 108.00 | 105.37 | 106.16 | 963,246 | -1.92(-1.78%) |
Mar 16, 2018 | 107.50 | 108.69 | 107.50 | 108.08 | 1,349,906 | +0.84(+0.78%) |
Mar 15, 2018 | 108.17 | 109.07 | 106.73 | 107.24 | 1,296,884 | -0.30(-0.28%) |
Mar 14, 2018 | 109.67 | 109.86 | 107.12 | 107.54 | 1,453,741 | -1.55(-1.42%) |
Mar 13, 2018 | 109.72 | 109.94 | 108.71 | 109.09 | 1,577,385 | -0.31(-0.29%) |
Mar 12, 2018 | 111.86 | 112.05 | 109.00 | 109.41 | 2,194,732 | -2.41(-2.15%) |
Mar 09, 2018 | 111.70 | 112.34 | 111.15 | 111.81 | 945,376 | +0.60(+0.54%) |
Mar 08, 2018 | 112.59 | 112.59 | 110.75 | 111.21 | 1,352,519 | -0.73(-0.65%) |
Mar 07, 2018 | 112.55 | 111.94 | 1,454,797 | +2.69(+2.46%) | ||
Mar 06, 2018 | 109.52 | 109.67 | 108.18 | 109.25 | 1,187,605 | -0.04(-0.03%) |
Mar 05, 2018 | 107.91 | 109.78 | 107.56 | 109.29 | 1,133,354 | +1.00(+0.92%) |
Mar 02, 2018 | 104.75 | 108.65 | 104.55 | 108.29 | 1,277,550 | +3.24(+3.08%) |
Mar 01, 2018 | 107.32 | 107.86 | 104.10 | 105.05 | 1,087,061 | -2.50(-2.32%) |
Feb 28, 2018 | 109.31 | 110.03 | 107.52 | 107.55 | 886,023 | -1.75(-1.60%) |
Feb 27, 2018 | 110.94 | 111.20 | 109.28 | 109.30 | 924,129 | -1.61(-1.45%) |
Feb 26, 2018 | 110.00 | 111.04 | 109.54 | 110.91 | 690,256 | +0.95(+0.87%) |
Feb 23, 2018 | 109.52 | 110.03 | 108.81 | 109.95 | 684,547 | +1.17(+1.08%) |
Feb 22, 2018 | 108.56 | 108.78 | 946,975 | -1.02(-0.93%) | ||
Feb 21, 2018 | 110.40 | 111.66 | 109.78 | 109.80 | 1,068,649 | -0.04(-0.03%) |
Feb 20, 2018 | 110.83 | 111.68 | 109.63 | 109.83 | 717,445 | -1.63(-1.46%) |
Feb 16, 2018 | 111.46 | 111.46 | 111.46 | 0 | +0.64(+0.58%) | |
Feb 15, 2018 | 109.31 | 110.92 | 108.98 | 110.82 | 1,368,572 | +1.93(+1.78%) |
Feb 14, 2018 | 106.60 | 109.13 | 106.60 | 108.89 | 822,319 | +1.64(+1.53%) |
Feb 13, 2018 | 107.16 | 107.48 | 106.27 | 107.25 | 1,168,594 | -0.55(-0.51%) |
Feb 12, 2018 | 108.20 | 108.70 | 106.44 | 107.80 | 1,586,329 | +0.12(+0.11%) |
Feb 09, 2018 | 107.36 | 108.62 | 104.51 | 107.68 | 2,319,585 | +0.80(+0.74%) |
Feb 08, 2018 | 111.48 | 111.61 | 106.85 | 106.88 | 1,793,431 | -4.86(-4.35%) |
Feb 07, 2018 | 112.54 | 114.27 | 111.70 | 111.74 | 1,237,946 | -1.41(-1.24%) |
Feb 06, 2018 | 111.94 | 113.73 | 110.55 | 113.14 | 2,285,125 | -1.79(-1.56%) |
Feb 05, 2018 | 115.45 | 117.88 | 113.85 | 114.94 | 1,582,479 | -1.43(-1.23%) |
Feb 02, 2018 | 117.54 | 117.68 | 116.21 | 116.37 | 1,505,363 | -2.22(-1.87%) |
Feb 01, 2018 | 116.89 | 119.08 | 116.30 | 118.59 | 1,880,250 | +0.99(+0.84%) |
Jan 31, 2018 | 117.15 | 119.40 | 115.80 | 117.60 | 1,932,172 | +1.09(+0.94%) |
Jan 30, 2018 | 113.84 | 119.48 | 112.42 | 116.51 | 3,116,262 | -1.34(-1.14%) |
Jan 29, 2018 | 116.83 | 119.66 | 116.80 | 117.85 | 2,743,367 | +1.07(+0.92%) |
Jan 26, 2018 | 115.42 | 117.05 | 114.74 | 116.78 | 1,503,405 | +1.38(+1.19%) |
Jan 25, 2018 | 116.39 | 116.39 | 114.85 | 115.40 | 1,122,156 | -0.26(-0.22%) |
Jan 24, 2018 | 115.69 | 116.40 | 114.97 | 115.66 | 1,139,441 | +0.47(+0.41%) |
Jan 23, 2018 | 116.24 | 116.52 | 114.74 | 115.19 | 1,193,539 | -1.56(-1.34%) |
Jan 22, 2018 | 114.25 | 116.82 | 113.69 | 116.75 | 1,474,468 | +2.52(+2.20%) |
Jan 19, 2018 | 113.08 | 115.36 | 113.08 | 114.24 | 1,950,578 | +1.19(+1.06%) |
Jan 18, 2018 | 113.25 | 113.57 | 112.45 | 113.04 | 1,164,955 | -0.28(-0.25%) |
Jan 17, 2018 | 113.09 | 113.63 | 112.60 | 113.32 | 1,262,606 | +0.75(+0.67%) |
Jan 16, 2018 | 113.16 | 113.84 | 112.03 | 112.57 | 1,509,572 | -0.39(-0.34%) |
Jan 12, 2018 | 112.96 | 112.96 | 112.96 | 0 | -0.18(-0.16%) | |
Jan 11, 2018 | 113.58 | 113.92 | 112.12 | 113.14 | 1,410,366 | -0.22(-0.20%) |
Jan 10, 2018 | 114.83 | 115.09 | 111.72 | 113.36 | 2,115,036 | -1.53(-1.34%) |
Jan 09, 2018 | 117.23 | 117.50 | 114.76 | 114.89 | 2,160,703 | -1.88(-1.61%) |
Jan 08, 2018 | 116.25 | 117.22 | 115.73 | 116.77 | 1,351,238 | +0.22(+0.19%) |
Jan 05, 2018 | 115.54 | 116.76 | 115.00 | 116.55 | 1,149,444 | +1.15(+0.99%) |
Jan 04, 2018 | 115.91 | 117.22 | 114.17 | 115.40 | 1,160,000 | -0.17(-0.14%) |
Jan 03, 2018 | 115.37 | 115.97 | 114.67 | 115.57 | 1,436,491 | +0.80(+0.69%) |
Jan 02, 2018 | 111.94 | 114.97 | 111.53 | 114.77 | 1,908,839 | +3.14(+2.81%) |
Dec 29, 2017 | 111.64 | 111.64 | 111.64 | 0 | -1.00(-0.89%) | |
Dec 28, 2017 | 111.18 | 112.82 | 110.34 | 112.64 | 1,071,847 | +1.71(+1.54%) |
Dec 27, 2017 | 110.79 | 111.65 | 110.65 | 110.92 | 900,360 | +0.17(+0.15%) |
Dec 26, 2017 | 110.95 | 111.32 | 110.63 | 110.76 | 403,869 | -0.15(-0.13%) |
Dec 22, 2017 | 110.59 | 111.02 | 110.45 | 110.91 | 774,290 | +0.16(+0.14%) |
Dec 21, 2017 | 111.84 | 112.54 | 110.62 | 110.75 | 1,178,018 | -1.14(-1.02%) |
Dec 20, 2017 | 112.49 | 113.00 | 111.37 | 111.88 | 1,694,651 | -0.18(-0.16%) |
Dec 19, 2017 | 110.08 | 114.64 | 109.27 | 112.07 | 4,784,201 | +6.42(+6.07%) |
Dec 18, 2017 | 107.00 | 107.38 | 105.53 | 105.65 | 1,587,315 | -0.75(-0.70%) |
Dec 15, 2017 | 104.89 | 106.76 | 104.76 | 106.40 | 2,337,365 | +2.23(+2.14%) |
Dec 14, 2017 | 104.93 | 105.16 | 104.15 | 104.17 | 1,397,084 | -0.65(-0.62%) |
Dec 13, 2017 | 104.56 | 105.74 | 104.56 | 104.81 | 2,993,485 | -0.02(-0.02%) |
Dec 12, 2017 | 104.83 | 105.68 | 104.69 | 104.83 | 1,726,878 | +0.03(+0.03%) |
Dec 11, 2017 | 104.50 | 105.30 | 104.50 | 104.80 | 1,122,482 | +0.12(+0.11%) |
Dec 08, 2017 | 104.68 | 106.18 | 104.01 | 104.68 | 1,820,194 | -1.29(-1.22%) |
Dec 07, 2017 | 107.01 | 107.31 | 105.72 | 105.97 | 1,040,500 | -0.92(-0.86%) |
Dec 06, 2017 | 106.34 | 107.09 | 105.86 | 106.90 | 993,335 | +0.27(+0.25%) |
Dec 05, 2017 | 106.56 | 107.20 | 105.77 | 106.63 | 1,365,858 | +0.62(+0.58%) |
Dec 04, 2017 | 106.23 | 107.35 | 105.95 | 106.01 | 1,497,877 | +0.23(+0.22%) |
Dec 01, 2017 | 108.34 | 108.64 | 105.54 | 105.78 | 1,611,540 | -2.34(-2.16%) |
Nov 30, 2017 | 107.76 | 108.69 | 107.11 | 108.12 | 1,914,278 | +0.54(+0.50%) |
Nov 29, 2017 | 106.64 | 107.78 | 106.18 | 107.58 | 1,902,660 | +1.21(+1.14%) |
Nov 28, 2017 | 104.69 | 106.53 | 103.75 | 106.37 | 1,971,464 | +1.68(+1.61%) |
Nov 27, 2017 | 104.71 | 104.94 | 104.00 | 104.69 | 899,332 | +0.30(+0.28%) |
Nov 24, 2017 | 104.28 | 104.62 | 103.48 | 104.40 | 313,078 | +0.00(+0.00%) |
Nov 22, 2017 | 104.82 | 104.94 | 103.83 | 104.40 | 851,169 | -0.45(-0.43%) |
Nov 21, 2017 | 104.32 | 105.55 | 103.92 | 104.85 | 1,211,468 | +1.27(+1.23%) |
Nov 20, 2017 | 103.41 | 104.04 | 103.05 | 103.57 | 1,017,023 | +0.53(+0.51%) |
Nov 17, 2017 | 102.95 | 103.74 | 102.95 | 103.05 | 1,129,981 | -0.58(-0.56%) |
Nov 16, 2017 | 102.77 | 104.28 | 102.47 | 103.63 | 1,705,627 | +1.07(+1.04%) |
Nov 15, 2017 | 103.38 | 103.58 | 101.88 | 102.56 | 1,245,519 | -1.04(-1.01%) |
Nov 14, 2017 | 104.18 | 104.30 | 102.60 | 103.60 | 1,416,911 | +1.06(+1.04%) |
Nov 13, 2017 | 101.64 | 102.76 | 101.45 | 102.54 | 1,381,581 | +0.29(+0.28%) |
Nov 10, 2017 | 102.74 | 103.19 | 101.16 | 102.25 | 1,054,322 | -1.01(-0.97%) |
Nov 09, 2017 | 100.67 | 103.28 | 100.57 | 103.26 | 1,792,103 | +2.47(+2.45%) |
Nov 08, 2017 | 100.22 | 101.41 | 99.74 | 100.80 | 1,943,190 | +0.42(+0.41%) |
Nov 07, 2017 | 101.54 | 101.54 | 99.87 | 100.38 | 1,385,547 | -0.57(-0.57%) |
Nov 06, 2017 | 100.93 | 102.04 | 100.59 | 100.95 | 2,724,310 | +0.08(+0.08%) |
Nov 03, 2017 | 101.64 | 102.48 | 100.21 | 100.87 | 4,244,288 | -2.83(-2.73%) |
Nov 02, 2017 | 106.09 | 106.32 | 102.75 | 103.70 | 3,767,285 | -2.56(-2.41%) |
Nov 01, 2017 | 103.33 | 108.14 | 102.29 | 106.26 | 4,949,698 | -6.03(-5.37%) |
Oct 31, 2017 | 112.38 | 113.04 | 111.61 | 112.29 | 1,974,338 | +0.25(+0.22%) |
Oct 30, 2017 | 113.92 | 114.39 | 111.61 | 112.04 | 1,720,438 | -2.87(-2.50%) |
Oct 27, 2017 | 112.68 | 115.18 | 111.73 | 114.91 | 1,618,799 | +3.19(+2.86%) |
Oct 26, 2017 | 112.18 | 112.63 | 111.50 | 111.72 | 1,284,859 | -0.42(-0.38%) |
Oct 25, 2017 | 111.72 | 112.36 | 110.73 | 112.14 | 1,613,765 | +0.23(+0.21%) |
Oct 24, 2017 | 112.59 | 112.74 | 111.11 | 111.91 | 1,436,061 | -0.45(-0.40%) |
Oct 23, 2017 | 113.15 | 114.32 | 112.31 | 112.36 | 953,584 | -0.60(-0.53%) |
Oct 20, 2017 | 112.98 | 113.41 | 112.01 | 112.96 | 858,616 | +0.43(+0.39%) |
Oct 19, 2017 | 111.62 | 112.59 | 110.95 | 112.53 | 1,189,367 | +1.10(+0.99%) |
Oct 18, 2017 | 110.91 | 111.60 | 110.67 | 111.43 | 951,569 | +0.70(+0.63%) |
Oct 17, 2017 | 110.49 | 110.78 | 109.69 | 110.73 | 915,810 | +0.39(+0.35%) |
Oct 16, 2017 | 110.42 | 110.65 | 109.90 | 110.34 | 1,464,739 | -0.17(-0.16%) |
Oct 13, 2017 | 111.12 | 111.34 | 109.89 | 110.52 | 865,057 | -0.86(-0.77%) |
Oct 12, 2017 | 109.27 | 111.49 | 109.00 | 111.38 | 1,609,487 | +1.84(+1.68%) |
Oct 11, 2017 | 109.13 | 109.66 | 108.72 | 109.54 | 994,509 | +0.21(+0.19%) |
Oct 10, 2017 | 108.50 | 109.65 | 108.50 | 109.33 | 1,178,046 | +0.82(+0.76%) |
Oct 09, 2017 | 110.09 | 110.09 | 108.07 | 108.50 | 1,042,768 | -1.62(-1.47%) |
Oct 06, 2017 | 109.48 | 110.17 | 109.00 | 110.12 | 942,963 | +0.10(+0.09%) |
Oct 05, 2017 | 108.54 | 110.42 | 108.27 | 110.02 | 1,166,994 | +1.51(+1.39%) |
Oct 04, 2017 | 107.25 | 108.60 | 106.98 | 108.51 | 1,581,263 | +1.27(+1.19%) |
Oct 03, 2017 | 108.94 | 109.06 | 107.17 | 107.24 | 1,142,572 | -1.43(-1.32%) |
Oct 02, 2017 | 108.32 | 109.14 | 107.61 | 108.67 | 1,097,191 | +0.56(+0.52%) |
Sep 29, 2017 | 106.84 | 108.15 | 106.55 | 108.11 | 1,146,647 | +1.32(+1.24%) |
Sep 28, 2017 | 107.20 | 107.38 | 106.29 | 106.79 | 1,066,714 | -0.54(-0.51%) |
Sep 27, 2017 | 106.33 | 107.44 | 105.59 | 107.33 | 1,283,016 | +1.38(+1.31%) |
Sep 26, 2017 | 105.73 | 106.69 | 105.40 | 105.95 | 1,091,998 | +0.35(+0.33%) |
Sep 25, 2017 | 105.61 | 106.61 | 104.30 | 105.60 | 1,501,936 | -0.03(-0.03%) |
Sep 22, 2017 | 105.70 | 104.01 | 105.62 | 1,731,970 | +1.24(+1.19%) | |
Sep 21, 2017 | 107.33 | 107.33 | 104.04 | 104.39 | 1,515,936 | -2.70(-2.52%) |
Sep 20, 2017 | 106.56 | 107.50 | 106.17 | 107.08 | 1,348,326 | +0.68(+0.64%) |
Sep 19, 2017 | 107.20 | 107.78 | 106.24 | 106.40 | 2,396,893 | -0.76(-0.70%) |
Sep 18, 2017 | 106.52 | 107.25 | 106.18 | 107.16 | 1,450,394 | +0.76(+0.72%) |
Sep 15, 2017 | 106.82 | 106.99 | 105.44 | 106.39 | 1,765,528 | -0.48(-0.45%) |
Sep 14, 2017 | 106.60 | 107.20 | 106.53 | 106.87 | 1,842,604 | +0.09(+0.09%) |
Sep 13, 2017 | 107.17 | 107.37 | 106.23 | 106.78 | 998,076 | -0.50(-0.46%) |
Sep 12, 2017 | 106.64 | 108.25 | 106.27 | 107.28 | 1,071,375 | +0.58(+0.54%) |
Sep 11, 2017 | 107.11 | 107.70 | 106.52 | 106.70 | 1,025,440 | +0.09(+0.09%) |
Sep 08, 2017 | 106.26 | 107.44 | 105.89 | 106.60 | 1,084,890 | +0.03(+0.03%) |
Sep 07, 2017 | 106.54 | 106.99 | 106.19 | 106.58 | 730,644 | +0.04(+0.03%) |
Sep 06, 2017 | 105.53 | 106.73 | 104.91 | 106.54 | 1,135,080 | +1.28(+1.22%) |
Sep 05, 2017 | 105.10 | 106.24 | 104.50 | 105.26 | 1,630,495 | -0.08(-0.08%) |
Sep 01, 2017 | 105.47 | 105.70 | 104.58 | 105.34 | 772,522 | +0.05(+0.05%) |
Aug 31, 2017 | 104.59 | 105.89 | 104.30 | 105.29 | 1,336,474 | +1.16(+1.12%) |
Aug 30, 2017 | 103.94 | 104.18 | 103.19 | 104.12 | 1,172,205 | +0.17(+0.17%) |
Aug 29, 2017 | 103.55 | 104.25 | 103.08 | 103.95 | 764,359 | -0.06(-0.06%) |
Aug 28, 2017 | 104.64 | 104.72 | 103.50 | 104.02 | 835,229 | -0.28(-0.26%) |
Aug 25, 2017 | 104.57 | 104.98 | 104.23 | 104.29 | 814,410 | +0.31(+0.30%) |
Aug 24, 2017 | 103.96 | 105.00 | 103.57 | 103.98 | 1,078,726 | +0.53(+0.51%) |
Aug 23, 2017 | 104.15 | 104.50 | 103.15 | 103.45 | 1,430,210 | -1.55(-1.47%) |
Aug 22, 2017 | 103.89 | 105.12 | 103.69 | 105.00 | 1,780,638 | +1.10(+1.05%) |
Aug 21, 2017 | 102.85 | 104.28 | 102.78 | 103.90 | 1,368,277 | +1.28(+1.25%) |
Aug 18, 2017 | 103.63 | 103.63 | 102.58 | 102.62 | 1,124,508 | -0.96(-0.92%) |
Aug 17, 2017 | 104.12 | 105.12 | 103.52 | 103.58 | 1,161,531 | -0.61(-0.58%) |
Aug 16, 2017 | 104.74 | 105.31 | 104.06 | 104.19 | 1,649,690 | +0.10(+0.10%) |
Aug 15, 2017 | 104.13 | 104.48 | 103.35 | 104.09 | 1,471,703 | +0.42(+0.41%) |
Aug 14, 2017 | 103.73 | 104.72 | 103.04 | 103.66 | 1,039,428 | +0.75(+0.72%) |
Aug 11, 2017 | 101.75 | 103.53 | 101.58 | 102.92 | 1,624,923 | +1.45(+1.43%) |
Aug 10, 2017 | 103.58 | 103.69 | 101.44 | 101.47 | 2,409,196 | -2.52(-2.42%) |
Aug 09, 2017 | 104.99 | 105.30 | 103.40 | 103.99 | 2,010,488 | -2.01(-1.89%) |
Aug 08, 2017 | 107.88 | 107.88 | 105.56 | 106.00 | 1,683,361 | -1.98(-1.83%) |
Aug 07, 2017 | 108.65 | 108.71 | 107.66 | 107.98 | 876,439 | -0.68(-0.63%) |
Aug 04, 2017 | 108.05 | 108.80 | 107.19 | 108.66 | 1,842,982 | +0.71(+0.66%) |
Aug 03, 2017 | 108.00 | 108.87 | 107.24 | 107.95 | 2,210,426 | -0.49(-0.45%) |
Aug 02, 2017 | 110.81 | 110.88 | 108.16 | 108.44 | 2,776,395 | -2.42(-2.19%) |
Aug 01, 2017 | 112.23 | 112.23 | 110.80 | 110.86 | 2,344,855 | -0.92(-0.82%) |
Jul 31, 2017 | 113.97 | 113.97 | 111.55 | 111.78 | 2,453,718 | -2.27(-1.99%) |
Jul 28, 2017 | 114.95 | 115.14 | 113.94 | 114.05 | 1,653,071 | -1.53(-1.32%) |
Jul 27, 2017 | 117.56 | 117.57 | 115.07 | 115.58 | 4,110,150 | -3.00(-2.53%) |
Jul 26, 2017 | 118.69 | 119.13 | 118.40 | 118.58 | 1,436,128 | -0.06(-0.05%) |
Jul 25, 2017 | 119.04 | 119.26 | 118.11 | 118.65 | 1,317,626 | -0.02(-0.02%) |
Jul 24, 2017 | 119.61 | 119.73 | 117.84 | 118.66 | 1,968,011 | -0.76(-0.63%) |
Jul 21, 2017 | 119.36 | 119.97 | 119.02 | 119.42 | 990,786 | +0.13(+0.11%) |
Jul 20, 2017 | 121.14 | 119.17 | 119.29 | 2,787,004 | -1.47(-1.22%) | |
Jul 19, 2017 | 121.02 | 121.81 | 120.58 | 120.77 | 1,556,342 | -0.10(-0.08%) |
Jul 18, 2017 | 121.88 | 122.19 | 120.42 | 120.87 | 1,645,372 | -1.32(-1.08%) |
Jul 17, 2017 | 122.09 | 123.00 | 121.53 | 122.18 | 1,023,823 | +0.11(+0.09%) |
Jul 14, 2017 | 119.10 | 122.63 | 119.05 | 122.07 | 1,973,906 | +3.23(+2.72%) |
Jul 13, 2017 | 116.58 | 120.67 | 115.95 | 118.84 | 4,454,318 | +2.41(+2.07%) |
Jul 12, 2017 | 118.36 | 118.85 | 115.74 | 116.43 | 3,410,376 | -0.12(-0.10%) |
Jul 11, 2017 | 117.38 | 117.48 | 116.53 | 116.55 | 1,289,816 | -0.84(-0.71%) |
Jul 10, 2017 | 117.13 | 117.67 | 116.89 | 117.38 | 1,113,140 | +0.27(+0.23%) |
Jul 07, 2017 | 116.05 | 117.66 | 115.61 | 117.12 | 1,124,092 | +1.36(+1.18%) |
Jul 06, 2017 | 117.13 | 117.50 | 115.54 | 115.75 | 1,663,155 | -1.97(-1.68%) |
Jul 05, 2017 | 118.44 | 118.84 | 116.39 | 117.72 | 2,018,514 | -0.56(-0.48%) |