Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 126.85 | 129.54 | 126.30 | 129.02 | 268,148 | +3.07(+2.43%) |
Jul 30, 2018 | 126.06 | 127.12 | 125.78 | 125.95 | 340,868 | -0.04(-0.03%) |
Jul 27, 2018 | 128.47 | 129.43 | 125.66 | 125.99 | 292,826 | -2.20(-1.72%) |
Jul 26, 2018 | 124.82 | 129.18 | 123.20 | 128.20 | 611,053 | +5.58(+4.55%) |
Jul 25, 2018 | 121.20 | 122.92 | 119.05 | 122.62 | 270,517 | +0.93(+0.77%) |
Jul 24, 2018 | 123.06 | 124.32 | 120.99 | 121.69 | 270,128 | -0.33(-0.27%) |
Jul 23, 2018 | 121.80 | 123.27 | 121.51 | 122.02 | 613,689 | +0.01(+0.01%) |
Jul 20, 2018 | 122.06 | 122.96 | 121.47 | 122.01 | 199,102 | -0.18(-0.15%) |
Jul 19, 2018 | 122.18 | 122.85 | 121.16 | 122.19 | 182,419 | -0.36(-0.29%) |
Jul 18, 2018 | 122.07 | 122.88 | 121.02 | 122.55 | 388,477 | +0.58(+0.48%) |
Jul 17, 2018 | 120.50 | 122.26 | 120.10 | 121.97 | 212,285 | +1.69(+1.40%) |
Jul 16, 2018 | 119.93 | 120.89 | 119.74 | 120.28 | 359,285 | +0.75(+0.62%) |
Jul 13, 2018 | 117.98 | 119.78 | 117.98 | 119.53 | 299,382 | +1.39(+1.17%) |
Jul 12, 2018 | 116.85 | 118.42 | 115.92 | 118.15 | 242,935 | +2.74(+2.38%) |
Jul 11, 2018 | 116.33 | 117.72 | 115.08 | 115.40 | 312,254 | -2.53(-2.15%) |
Jul 10, 2018 | 119.24 | 119.66 | 117.27 | 117.94 | 221,258 | -0.55(-0.47%) |
Jul 09, 2018 | 116.12 | 119.19 | 116.10 | 118.49 | 248,733 | +3.00(+2.59%) |
Jul 06, 2018 | 115.85 | 116.21 | 113.99 | 115.49 | 205,097 | -0.59(-0.51%) |
Jul 05, 2018 | 117.10 | 117.18 | 115.33 | 116.08 | 441,206 | -0.23(-0.20%) |
Jul 03, 2018 | 116.31 | 116.31 | 116.31 | 0 | +0.20(+0.18%) | |
Jul 02, 2018 | 116.50 | 117.52 | 115.74 | 116.11 | 457,948 | +0.68(+0.59%) |
Jun 29, 2018 | 114.98 | 117.14 | 114.96 | 115.43 | 261,373 | +0.85(+0.74%) |
Jun 28, 2018 | 114.84 | 115.34 | 112.63 | 114.58 | 322,729 | -0.11(-0.09%) |
Jun 27, 2018 | 116.42 | 117.61 | 114.56 | 114.69 | 470,591 | -0.57(-0.50%) |
Jun 26, 2018 | 112.97 | 115.67 | 112.90 | 115.26 | 559,532 | +2.26(+2.00%) |
Jun 25, 2018 | 113.56 | 114.25 | 111.61 | 113.00 | 494,431 | -0.56(-0.50%) |
Jun 22, 2018 | 115.62 | 115.62 | 112.75 | 113.56 | 4,629,228 | -1.34(-1.16%) |
Jun 21, 2018 | 116.77 | 116.77 | 114.05 | 114.90 | 546,079 | -1.86(-1.59%) |
Jun 20, 2018 | 117.63 | 118.23 | 115.82 | 116.76 | 325,715 | -0.52(-0.45%) |
Jun 19, 2018 | 121.11 | 121.56 | 116.63 | 117.28 | 487,848 | -5.59(-4.55%) |
Jun 18, 2018 | 123.06 | 123.67 | 122.48 | 122.87 | 201,628 | -1.23(-0.99%) |
Jun 15, 2018 | 125.27 | 122.73 | 124.10 | 401,640 | -1.16(-0.93%) | |
Jun 14, 2018 | 126.53 | 126.53 | 124.23 | 125.27 | 175,008 | -0.90(-0.71%) |
Jun 13, 2018 | 127.17 | 127.19 | 125.75 | 126.17 | 336,324 | -0.74(-0.58%) |
Jun 12, 2018 | 126.45 | 127.00 | 124.89 | 126.90 | 241,648 | +0.54(+0.43%) |
Jun 11, 2018 | 126.33 | 127.47 | 126.25 | 126.36 | 216,156 | -0.26(-0.21%) |
Jun 08, 2018 | 125.33 | 126.72 | 124.73 | 126.62 | 221,098 | +1.50(+1.20%) |
Jun 07, 2018 | 125.09 | 125.44 | 123.99 | 125.12 | 153,686 | +0.02(+0.02%) |
Jun 06, 2018 | 125.51 | 123.64 | 125.10 | 307,356 | +0.68(+0.54%) | |
Jun 05, 2018 | 124.33 | 124.98 | 123.75 | 124.42 | 235,414 | +0.16(+0.12%) |
Jun 04, 2018 | 125.33 | 126.07 | 123.79 | 124.27 | 275,637 | -0.57(-0.46%) |
Jun 01, 2018 | 124.51 | 125.64 | 124.40 | 124.84 | 213,001 | +1.58(+1.28%) |
May 31, 2018 | 127.02 | 127.17 | 123.24 | 123.26 | 187,902 | -3.69(-2.91%) |
May 30, 2018 | 124.61 | 127.77 | 124.22 | 126.95 | 590,135 | +2.95(+2.38%) |
May 29, 2018 | 125.69 | 126.14 | 122.82 | 124.00 | 438,814 | -2.58(-2.04%) |
May 25, 2018 | 126.57 | 126.57 | 126.57 | 0 | -1.50(-1.17%) | |
May 24, 2018 | 127.81 | 128.20 | 127.06 | 128.08 | 192,456 | +0.40(+0.31%) |
May 23, 2018 | 126.43 | 127.71 | 126.18 | 127.68 | 121,731 | +0.73(+0.57%) |
May 22, 2018 | 130.10 | 130.10 | 126.79 | 126.95 | 175,019 | -2.77(-2.14%) |
May 21, 2018 | 128.58 | 130.03 | 128.32 | 129.72 | 190,581 | +1.97(+1.54%) |
May 18, 2018 | 128.28 | 128.58 | 127.27 | 127.76 | 515,751 | +0.03(+0.02%) |
May 17, 2018 | 127.29 | 128.69 | 127.05 | 127.73 | 369,460 | +0.17(+0.14%) |
May 16, 2018 | 127.74 | 129.50 | 127.25 | 127.55 | 443,832 | -0.03(-0.02%) |
May 15, 2018 | 127.02 | 128.40 | 126.79 | 127.58 | 385,978 | -0.11(-0.08%) |
May 14, 2018 | 130.54 | 130.74 | 126.62 | 127.69 | 520,846 | -2.74(-2.10%) |
May 11, 2018 | 129.52 | 130.56 | 128.85 | 130.43 | 288,387 | +0.96(+0.74%) |
May 10, 2018 | 127.91 | 129.75 | 127.46 | 129.47 | 453,869 | +1.74(+1.37%) |
May 09, 2018 | 125.59 | 127.75 | 125.30 | 127.73 | 294,111 | +3.02(+2.42%) |
May 08, 2018 | 121.99 | 124.71 | 121.73 | 124.70 | 410,874 | +2.23(+1.82%) |
May 07, 2018 | 119.49 | 123.09 | 119.49 | 122.48 | 420,980 | +3.14(+2.63%) |
May 04, 2018 | 119.91 | 119.93 | 117.18 | 119.34 | 366,804 | -1.81(-1.50%) |
May 03, 2018 | 121.70 | 122.94 | 119.14 | 121.15 | 283,152 | -1.38(-1.12%) |
May 02, 2018 | 122.63 | 124.71 | 121.93 | 122.53 | 324,196 | -0.12(-0.10%) |
May 01, 2018 | 123.62 | 124.03 | 121.15 | 122.64 | 262,838 | -1.39(-1.12%) |
Apr 30, 2018 | 127.72 | 128.82 | 123.97 | 124.03 | 253,704 | -3.34(-2.62%) |
Apr 27, 2018 | 127.26 | 127.98 | 125.49 | 127.37 | 270,680 | -0.35(-0.27%) |
Apr 26, 2018 | 130.39 | 130.39 | 127.66 | 127.72 | 323,085 | -2.22(-1.71%) |
Apr 25, 2018 | 131.58 | 131.90 | 128.73 | 129.94 | 239,167 | -1.32(-1.00%) |
Apr 24, 2018 | 137.24 | 137.61 | 129.63 | 131.25 | 256,010 | -5.44(-3.98%) |
Apr 23, 2018 | 138.10 | 138.32 | 136.05 | 136.70 | 225,372 | -0.88(-0.64%) |
Apr 20, 2018 | 137.42 | 138.89 | 136.76 | 137.58 | 179,366 | -0.03(-0.02%) |
Apr 19, 2018 | 135.95 | 138.06 | 135.71 | 137.61 | 162,598 | +1.61(+1.18%) |
Apr 18, 2018 | 137.09 | 137.09 | 135.84 | 136.00 | 349,061 | -0.12(-0.09%) |
Apr 17, 2018 | 136.25 | 138.51 | 136.01 | 136.12 | 302,383 | +1.02(+0.75%) |
Apr 16, 2018 | 134.57 | 135.50 | 133.97 | 135.10 | 315,280 | +1.85(+1.39%) |
Apr 13, 2018 | 134.33 | 134.59 | 132.36 | 133.25 | 191,028 | +0.05(+0.04%) |
Apr 12, 2018 | 133.17 | 133.66 | 132.17 | 133.20 | 180,231 | +1.00(+0.75%) |
Apr 11, 2018 | 131.96 | 132.91 | 131.28 | 132.20 | 107,887 | -0.30(-0.23%) |
Apr 10, 2018 | 132.76 | 133.81 | 131.00 | 132.50 | 255,267 | +2.14(+1.64%) |
Apr 09, 2018 | 131.41 | 132.51 | 130.25 | 130.36 | 125,170 | +0.33(+0.25%) |
Apr 06, 2018 | 133.00 | 134.61 | 128.92 | 130.03 | 188,941 | -4.54(-3.38%) |
Apr 05, 2018 | 132.90 | 134.93 | 132.44 | 134.57 | 163,091 | +2.67(+2.03%) |
Apr 04, 2018 | 127.63 | 131.98 | 127.44 | 131.90 | 374,170 | +1.56(+1.20%) |
Apr 03, 2018 | 128.29 | 130.46 | 126.21 | 130.34 | 256,235 | +3.04(+2.39%) |
Apr 02, 2018 | 130.38 | 130.60 | 125.32 | 127.30 | 171,477 | -3.54(-2.70%) |
Mar 29, 2018 | 130.84 | 130.84 | 130.84 | 0 | +3.43(+2.69%) | |
Mar 28, 2018 | 130.40 | 130.40 | 126.67 | 127.41 | 299,197 | -2.70(-2.08%) |
Mar 27, 2018 | 134.43 | 134.43 | 129.53 | 130.11 | 125,954 | -3.54(-2.65%) |
Mar 26, 2018 | 131.71 | 133.92 | 130.32 | 133.65 | 180,815 | +4.21(+3.25%) |
Mar 23, 2018 | 131.53 | 133.38 | 129.39 | 129.44 | 272,135 | -1.93(-1.47%) |
Mar 22, 2018 | 133.02 | 134.84 | 131.35 | 131.37 | 237,818 | -2.95(-2.20%) |
Mar 21, 2018 | 133.15 | 135.51 | 132.72 | 134.32 | 112,222 | +1.20(+0.90%) |
Mar 20, 2018 | 132.77 | 134.71 | 132.56 | 133.12 | 152,628 | +0.28(+0.21%) |
Mar 19, 2018 | 132.15 | 133.13 | 131.08 | 132.84 | 121,034 | +0.03(+0.02%) |
Mar 16, 2018 | 131.22 | 133.32 | 131.10 | 132.81 | 430,719 | +1.74(+1.33%) |
Mar 15, 2018 | 131.58 | 132.16 | 130.19 | 131.07 | 290,559 | -0.13(-0.10%) |
Mar 14, 2018 | 133.07 | 133.07 | 130.08 | 131.19 | 259,470 | -1.02(-0.77%) |
Mar 13, 2018 | 133.60 | 134.16 | 131.71 | 132.21 | 186,521 | -0.83(-0.63%) |
Mar 12, 2018 | 135.39 | 135.39 | 132.44 | 133.04 | 237,938 | -2.30(-1.70%) |
Mar 09, 2018 | 132.34 | 135.53 | 131.02 | 135.34 | 286,740 | +4.14(+3.16%) |
Mar 08, 2018 | 131.46 | 131.51 | 129.91 | 131.20 | 123,365 | +0.30(+0.23%) |
Mar 07, 2018 | 131.57 | 128.14 | 130.90 | 161,129 | +0.28(+0.21%) | |
Mar 06, 2018 | 130.18 | 130.62 | 128.08 | 130.62 | 156,224 | +1.09(+0.84%) |
Mar 05, 2018 | 127.07 | 129.97 | 126.01 | 129.53 | 135,371 | +1.64(+1.29%) |
Mar 02, 2018 | 124.70 | 128.18 | 124.56 | 127.88 | 183,460 | +2.08(+1.65%) |
Mar 01, 2018 | 130.36 | 130.36 | 124.26 | 125.80 | 263,245 | -4.80(-3.67%) |
Feb 28, 2018 | 132.83 | 133.30 | 130.56 | 130.60 | 194,021 | -1.51(-1.14%) |
Feb 27, 2018 | 133.22 | 134.53 | 132.11 | 132.11 | 186,468 | -1.17(-0.88%) |
Feb 26, 2018 | 132.56 | 134.13 | 131.46 | 133.28 | 397,569 | +1.66(+1.27%) |
Feb 23, 2018 | 132.56 | 133.46 | 130.19 | 131.62 | 235,095 | +0.12(+0.09%) |
Feb 22, 2018 | 131.72 | 131.50 | 293,621 | +6.77(+5.43%) | ||
Feb 21, 2018 | 126.06 | 127.59 | 124.57 | 124.73 | 207,791 | -0.85(-0.68%) |
Feb 20, 2018 | 122.78 | 126.89 | 122.78 | 125.58 | 340,735 | +2.46(+2.00%) |
Feb 16, 2018 | 123.12 | 123.12 | 123.12 | 0 | +1.70(+1.40%) | |
Feb 15, 2018 | 119.00 | 121.48 | 118.49 | 121.42 | 198,308 | +3.31(+2.80%) |
Feb 14, 2018 | 114.40 | 118.49 | 114.34 | 118.11 | 293,284 | +2.66(+2.30%) |
Feb 13, 2018 | 115.28 | 116.26 | 114.36 | 115.45 | 233,985 | -0.60(-0.52%) |
Feb 12, 2018 | 115.10 | 117.21 | 113.28 | 116.05 | 306,101 | +1.60(+1.40%) |
Feb 09, 2018 | 114.22 | 115.57 | 111.33 | 114.45 | 237,541 | +1.67(+1.48%) |
Feb 08, 2018 | 118.47 | 118.70 | 112.66 | 112.78 | 296,011 | -5.78(-4.87%) |
Feb 07, 2018 | 116.88 | 120.02 | 116.88 | 118.56 | 181,282 | +1.34(+1.15%) |
Feb 06, 2018 | 115.84 | 118.15 | 114.68 | 117.21 | 310,742 | -2.06(-1.73%) |
Feb 05, 2018 | 123.29 | 124.74 | 116.84 | 119.27 | 167,527 | -5.41(-4.34%) |
Feb 02, 2018 | 126.30 | 126.30 | 124.56 | 124.68 | 199,175 | -2.34(-1.84%) |
Feb 01, 2018 | 126.18 | 127.72 | 125.12 | 127.02 | 289,548 | +0.60(+0.47%) |
Jan 31, 2018 | 129.22 | 129.65 | 125.91 | 126.42 | 213,132 | -1.90(-1.48%) |
Jan 30, 2018 | 128.24 | 129.00 | 128.24 | 128.32 | 187,510 | -0.51(-0.40%) |
Jan 29, 2018 | 129.17 | 129.65 | 128.52 | 128.83 | 165,056 | -0.34(-0.26%) |
Jan 26, 2018 | 128.68 | 129.17 | 127.52 | 129.17 | 176,406 | +1.03(+0.81%) |
Jan 25, 2018 | 127.64 | 128.44 | 126.61 | 128.14 | 174,835 | +0.89(+0.70%) |
Jan 24, 2018 | 127.83 | 128.04 | 126.73 | 127.25 | 226,616 | -0.30(-0.24%) |
Jan 23, 2018 | 128.00 | 128.39 | 127.18 | 127.55 | 167,758 | -0.69(-0.54%) |
Jan 22, 2018 | 128.53 | 128.53 | 126.65 | 128.23 | 102,805 | -0.75(-0.58%) |
Jan 19, 2018 | 126.58 | 129.22 | 126.03 | 128.99 | 175,649 | +2.29(+1.81%) |
Jan 18, 2018 | 127.93 | 128.21 | 126.62 | 126.69 | 160,018 | -1.36(-1.07%) |
Jan 17, 2018 | 127.58 | 128.26 | 125.93 | 128.06 | 156,463 | +1.21(+0.95%) |
Jan 16, 2018 | 126.39 | 130.08 | 125.68 | 126.85 | 283,727 | +2.28(+1.83%) |
Jan 12, 2018 | 124.57 | 124.57 | 124.57 | 0 | +1.06(+0.86%) | |
Jan 11, 2018 | 120.79 | 123.52 | 120.15 | 123.50 | 405,799 | +2.59(+2.14%) |
Jan 10, 2018 | 120.95 | 121.32 | 119.79 | 120.91 | 252,009 | -0.10(-0.08%) |
Jan 09, 2018 | 119.93 | 121.54 | 119.85 | 121.00 | 196,241 | +1.01(+0.84%) |
Jan 08, 2018 | 119.35 | 120.20 | 118.68 | 120.00 | 225,617 | +0.70(+0.58%) |
Jan 05, 2018 | 119.17 | 119.80 | 118.60 | 119.30 | 95,133 | +0.28(+0.24%) |
Jan 04, 2018 | 119.08 | 119.79 | 118.76 | 119.02 | 147,622 | +0.36(+0.30%) |
Jan 03, 2018 | 118.59 | 119.44 | 118.17 | 118.66 | 197,550 | -0.05(-0.04%) |
Jan 02, 2018 | 118.26 | 118.26 | 117.75 | 118.71 | 172,820 | +0.81(+0.69%) |
Dec 29, 2017 | 117.90 | 117.90 | 117.90 | 0 | -1.19(-1.00%) | |
Dec 28, 2017 | 118.98 | 119.30 | 118.36 | 119.09 | 76,660 | +0.29(+0.24%) |
Dec 27, 2017 | 119.22 | 120.31 | 118.19 | 118.80 | 81,014 | -0.22(-0.19%) |
Dec 26, 2017 | 118.96 | 119.68 | 118.59 | 119.02 | 69,207 | +0.06(+0.05%) |
Dec 22, 2017 | 119.52 | 119.52 | 118.52 | 118.96 | 138,402 | -0.10(-0.08%) |
Dec 21, 2017 | 119.53 | 119.53 | 118.28 | 119.06 | 90,983 | -0.23(-0.19%) |
Dec 20, 2017 | 119.25 | 119.95 | 118.80 | 119.29 | 146,488 | +0.54(+0.46%) |
Dec 19, 2017 | 120.01 | 120.76 | 118.33 | 118.75 | 215,510 | -1.25(-1.04%) |
Dec 18, 2017 | 119.05 | 120.33 | 118.99 | 120.00 | 140,929 | +1.54(+1.30%) |
Dec 15, 2017 | 116.74 | 119.64 | 116.74 | 118.46 | 707,072 | +2.12(+1.82%) |
Dec 14, 2017 | 117.50 | 118.29 | 116.20 | 116.34 | 171,466 | -1.07(-0.91%) |
Dec 13, 2017 | 116.04 | 117.98 | 115.85 | 117.41 | 198,931 | +1.50(+1.29%) |
Dec 12, 2017 | 116.05 | 116.80 | 114.90 | 115.91 | 485,718 | +0.28(+0.24%) |
Dec 11, 2017 | 118.55 | 118.55 | 115.15 | 115.62 | 298,349 | -2.72(-2.30%) |
Dec 08, 2017 | 119.58 | 119.85 | 117.94 | 118.34 | 113,034 | -0.80(-0.67%) |
Dec 07, 2017 | 118.49 | 119.71 | 118.29 | 119.15 | 216,659 | +0.65(+0.55%) |
Dec 06, 2017 | 118.36 | 119.59 | 118.36 | 118.50 | 135,029 | -0.07(-0.06%) |
Dec 05, 2017 | 118.24 | 119.73 | 116.73 | 118.57 | 267,948 | +1.43(+1.22%) |
Dec 04, 2017 | 120.95 | 120.95 | 116.98 | 117.14 | 450,562 | -2.58(-2.16%) |
Dec 01, 2017 | 120.14 | 120.46 | 117.49 | 119.72 | 253,159 | -0.45(-0.38%) |
Nov 30, 2017 | 120.02 | 120.67 | 118.61 | 120.17 | 165,794 | +1.27(+1.07%) |
Nov 29, 2017 | 119.81 | 120.42 | 118.47 | 118.91 | 146,859 | -0.83(-0.69%) |
Nov 28, 2017 | 117.86 | 120.08 | 117.42 | 119.74 | 127,563 | +2.51(+2.14%) |
Nov 27, 2017 | 116.90 | 117.85 | 116.49 | 117.23 | 207,979 | +0.33(+0.28%) |
Nov 24, 2017 | 116.77 | 117.01 | 116.42 | 116.90 | 36,573 | +0.37(+0.31%) |
Nov 22, 2017 | 117.57 | 117.75 | 116.51 | 116.54 | 118,109 | -0.85(-0.72%) |
Nov 21, 2017 | 115.97 | 117.74 | 115.92 | 117.39 | 179,162 | +1.54(+1.33%) |
Nov 20, 2017 | 114.41 | 115.90 | 113.75 | 115.85 | 221,860 | +1.54(+1.34%) |
Nov 17, 2017 | 114.45 | 114.97 | 114.05 | 114.31 | 362,009 | -0.94(-0.81%) |
Nov 16, 2017 | 113.87 | 115.97 | 113.55 | 115.25 | 177,577 | +1.83(+1.61%) |
Nov 15, 2017 | 114.01 | 114.49 | 113.30 | 113.42 | 184,337 | -1.05(-0.92%) |
Nov 14, 2017 | 113.97 | 114.73 | 113.35 | 114.48 | 130,475 | +0.19(+0.17%) |
Nov 13, 2017 | 113.98 | 114.61 | 113.57 | 114.28 | 411,390 | +0.03(+0.03%) |
Nov 10, 2017 | 114.70 | 115.05 | 114.07 | 114.25 | 189,552 | -1.04(-0.91%) |
Nov 09, 2017 | 115.32 | 115.59 | 114.22 | 115.30 | 191,320 | +0.06(+0.05%) |
Nov 08, 2017 | 114.97 | 115.48 | 114.27 | 115.24 | 165,841 | +0.22(+0.19%) |
Nov 07, 2017 | 115.36 | 116.49 | 114.45 | 115.02 | 154,014 | -0.22(-0.19%) |
Nov 06, 2017 | 115.58 | 115.77 | 114.70 | 115.24 | 230,970 | -0.53(-0.46%) |
Nov 03, 2017 | 115.47 | 116.21 | 115.11 | 115.77 | 241,978 | +0.00(+0.00%) |
Nov 02, 2017 | 113.97 | 116.09 | 113.77 | 115.77 | 219,039 | +1.88(+1.65%) |
Nov 01, 2017 | 115.00 | 115.00 | 113.12 | 113.89 | 244,045 | -0.39(-0.34%) |
Oct 31, 2017 | 113.69 | 114.67 | 112.81 | 114.27 | 261,530 | +0.92(+0.81%) |
Oct 30, 2017 | 114.21 | 114.51 | 112.86 | 113.36 | 462,586 | +1.29(+1.16%) |
Oct 27, 2017 | 111.85 | 112.16 | 110.88 | 112.06 | 579,943 | +0.92(+0.83%) |
Oct 26, 2017 | 111.13 | 113.60 | 109.27 | 111.14 | 366,718 | +0.24(+0.22%) |
Oct 25, 2017 | 110.09 | 111.08 | 109.63 | 110.90 | 190,830 | +0.55(+0.50%) |
Oct 24, 2017 | 109.68 | 110.57 | 109.67 | 110.35 | 245,364 | +0.86(+0.79%) |
Oct 23, 2017 | 110.34 | 110.34 | 109.26 | 109.49 | 156,336 | -0.75(-0.68%) |
Oct 20, 2017 | 110.02 | 111.06 | 109.49 | 110.25 | 122,640 | +0.88(+0.80%) |
Oct 19, 2017 | 109.38 | 109.75 | 108.39 | 109.36 | 155,139 | -0.40(-0.36%) |
Oct 18, 2017 | 110.17 | 110.17 | 108.88 | 109.76 | 211,039 | +0.04(+0.03%) |
Oct 17, 2017 | 109.48 | 110.44 | 108.92 | 109.72 | 401,521 | -0.06(-0.05%) |
Oct 16, 2017 | 109.94 | 109.98 | 108.94 | 109.78 | 323,132 | +0.38(+0.34%) |
Oct 13, 2017 | 108.68 | 109.49 | 107.97 | 109.40 | 257,410 | +1.12(+1.04%) |
Oct 12, 2017 | 107.10 | 108.54 | 106.66 | 108.28 | 252,806 | +1.06(+0.99%) |
Oct 11, 2017 | 107.08 | 107.25 | 106.18 | 107.22 | 158,837 | +0.14(+0.14%) |
Oct 10, 2017 | 107.08 | 107.08 | 106.14 | 107.08 | 225,823 | +0.25(+0.23%) |
Oct 09, 2017 | 106.13 | 107.23 | 105.79 | 106.82 | 239,686 | +0.85(+0.80%) |
Oct 06, 2017 | 103.36 | 106.01 | 103.36 | 105.97 | 289,001 | +3.09(+3.01%) |
Oct 05, 2017 | 101.98 | 103.31 | 101.98 | 102.88 | 338,702 | +1.05(+1.04%) |
Oct 04, 2017 | 101.27 | 102.17 | 101.22 | 101.83 | 283,837 | +0.45(+0.45%) |
Oct 03, 2017 | 102.18 | 102.53 | 101.17 | 101.37 | 218,860 | -0.70(-0.69%) |
Oct 02, 2017 | 100.96 | 102.11 | 100.48 | 102.08 | 225,797 | +1.20(+1.19%) |
Sep 29, 2017 | 101.91 | 101.91 | 100.73 | 100.88 | 279,175 | -1.12(-1.10%) |
Sep 28, 2017 | 102.54 | 102.90 | 101.84 | 102.00 | 265,820 | -0.64(-0.62%) |
Sep 27, 2017 | 100.85 | 102.85 | 100.85 | 102.64 | 372,629 | +2.09(+2.08%) |
Sep 26, 2017 | 100.15 | 101.04 | 99.73 | 100.54 | 396,190 | +0.53(+0.53%) |
Sep 25, 2017 | 100.65 | 100.67 | 99.21 | 100.01 | 283,884 | -0.68(-0.67%) |
Sep 22, 2017 | 99.94 | 101.39 | 99.94 | 100.69 | 186,313 | +0.61(+0.61%) |
Sep 21, 2017 | 99.93 | 100.54 | 99.46 | 100.08 | 441,082 | +0.05(+0.05%) |
Sep 20, 2017 | 98.03 | 100.77 | 98.03 | 100.03 | 267,369 | +2.05(+2.09%) |
Sep 19, 2017 | 98.29 | 98.38 | 97.06 | 97.99 | 257,302 | -0.66(-0.67%) |
Sep 18, 2017 | 97.68 | 99.20 | 96.74 | 98.64 | 272,345 | +1.20(+1.23%) |
Sep 15, 2017 | 96.46 | 98.10 | 96.10 | 97.45 | 581,855 | +1.11(+1.15%) |
Sep 14, 2017 | 95.09 | 96.62 | 94.91 | 96.34 | 240,753 | +1.18(+1.24%) |
Sep 13, 2017 | 94.69 | 95.36 | 94.16 | 95.16 | 147,652 | +0.30(+0.32%) |
Sep 12, 2017 | 94.57 | 95.02 | 94.21 | 94.86 | 124,076 | +0.31(+0.33%) |
Sep 11, 2017 | 93.86 | 94.57 | 93.38 | 94.55 | 125,616 | +1.11(+1.19%) |
Sep 08, 2017 | 92.62 | 93.69 | 92.31 | 93.44 | 148,007 | +0.61(+0.65%) |
Sep 07, 2017 | 92.43 | 93.04 | 92.11 | 92.83 | 153,950 | +0.02(+0.02%) |
Sep 06, 2017 | 92.84 | 93.33 | 92.47 | 92.81 | 286,389 | +0.37(+0.40%) |
Sep 05, 2017 | 93.44 | 93.89 | 92.38 | 92.45 | 303,645 | -1.02(-1.09%) |
Sep 01, 2017 | 93.89 | 93.98 | 93.44 | 93.47 | 142,287 | +0.04(+0.04%) |
Aug 31, 2017 | 93.67 | 93.91 | 93.15 | 93.43 | 170,987 | +0.07(+0.07%) |
Aug 30, 2017 | 93.12 | 94.10 | 92.63 | 93.36 | 131,489 | +0.29(+0.31%) |
Aug 29, 2017 | 91.82 | 93.12 | 91.82 | 93.07 | 142,537 | +0.93(+1.01%) |
Aug 28, 2017 | 92.81 | 92.81 | 91.90 | 92.15 | 227,210 | -0.39(-0.42%) |
Aug 25, 2017 | 92.46 | 92.98 | 92.00 | 92.53 | 148,925 | +0.53(+0.58%) |
Aug 24, 2017 | 91.90 | 92.73 | 91.23 | 92.00 | 157,424 | +0.56(+0.61%) |
Aug 23, 2017 | 90.93 | 91.66 | 89.97 | 91.44 | 155,072 | +0.11(+0.12%) |
Aug 22, 2017 | 91.53 | 92.01 | 90.98 | 91.34 | 133,481 | +0.01(+0.01%) |
Aug 21, 2017 | 89.99 | 91.45 | 89.99 | 91.33 | 193,445 | +1.03(+1.14%) |
Aug 18, 2017 | 90.29 | 90.73 | 89.34 | 90.30 | 236,492 | -0.67(-0.73%) |
Aug 17, 2017 | 92.41 | 92.70 | 90.93 | 90.96 | 174,150 | -1.82(-1.97%) |
Aug 16, 2017 | 92.37 | 93.10 | 92.35 | 92.79 | 149,610 | +0.48(+0.52%) |
Aug 15, 2017 | 93.85 | 93.85 | 92.25 | 92.30 | 147,444 | -1.32(-1.41%) |
Aug 14, 2017 | 92.77 | 93.83 | 92.75 | 93.62 | 156,629 | +1.68(+1.83%) |
Aug 11, 2017 | 92.48 | 93.46 | 91.79 | 91.95 | 168,642 | -0.92(-0.99%) |
Aug 10, 2017 | 93.77 | 93.91 | 92.73 | 92.86 | 154,384 | -1.19(-1.26%) |
Aug 09, 2017 | 92.96 | 94.17 | 92.96 | 94.05 | 150,246 | +0.77(+0.83%) |
Aug 08, 2017 | 94.32 | 94.84 | 93.16 | 93.28 | 166,995 | -1.18(-1.25%) |
Aug 07, 2017 | 93.70 | 94.59 | 93.41 | 94.45 | 193,389 | +0.85(+0.91%) |
Aug 04, 2017 | 93.76 | 93.76 | 92.80 | 93.61 | 201,241 | +0.19(+0.21%) |
Aug 03, 2017 | 92.75 | 93.44 | 92.49 | 93.41 | 142,887 | +0.60(+0.64%) |
Aug 02, 2017 | 93.10 | 93.71 | 92.24 | 92.81 | 240,968 | -0.26(-0.28%) |