Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 114.35 | 114.35 | 114.35 | 0 | +2.51(+2.25%) | |
Mar 28, 2018 | 111.78 | 112.87 | 110.92 | 111.84 | 9,853,741 | -0.39(-0.35%) |
Mar 27, 2018 | 116.17 | 116.25 | 111.60 | 112.23 | 9,423,331 | -3.10(-2.69%) |
Mar 26, 2018 | 113.85 | 115.42 | 112.62 | 115.33 | 9,137,803 | +3.48(+3.11%) |
Mar 23, 2018 | 114.61 | 115.41 | 111.62 | 111.85 | 10,486,032 | -2.86(-2.49%) |
Mar 22, 2018 | 116.82 | 117.28 | 114.43 | 114.71 | 10,981,465 | -3.09(-2.62%) |
Mar 21, 2018 | 119.40 | 119.90 | 117.65 | 117.79 | 7,698,455 | -1.62(-1.35%) |
Mar 20, 2018 | 117.95 | 119.66 | 117.93 | 119.41 | 8,137,939 | +1.62(+1.38%) |
Mar 19, 2018 | 118.48 | 118.84 | 116.89 | 117.78 | 18,188,340 | -1.26(-1.06%) |
Mar 16, 2018 | 118.40 | 119.54 | 117.90 | 119.05 | 9,882,309 | +1.07(+0.91%) |
Mar 15, 2018 | 117.71 | 118.94 | 117.30 | 117.98 | 6,131,932 | +0.79(+0.68%) |
Mar 14, 2018 | 118.58 | 118.58 | 116.63 | 117.18 | 8,216,771 | -0.59(-0.50%) |
Mar 13, 2018 | 118.78 | 119.50 | 117.49 | 117.78 | 9,915,339 | -0.99(-0.84%) |
Mar 12, 2018 | 119.26 | 119.48 | 118.04 | 118.77 | 9,033,787 | -0.26(-0.22%) |
Mar 09, 2018 | 117.82 | 119.30 | 117.46 | 119.03 | 6,692,431 | +2.19(+1.87%) |
Mar 08, 2018 | 116.59 | 117.41 | 115.83 | 116.84 | 7,267,383 | +0.35(+0.30%) |
Mar 07, 2018 | 116.86 | 116.48 | 7,587,957 | +0.75(+0.65%) | ||
Mar 06, 2018 | 117.42 | 117.81 | 115.36 | 115.73 | 7,799,103 | -0.78(-0.67%) |
Mar 05, 2018 | 115.15 | 116.92 | 114.18 | 116.51 | 6,077,669 | +1.06(+0.92%) |
Mar 02, 2018 | 113.85 | 115.65 | 112.67 | 115.45 | 7,931,178 | +0.35(+0.31%) |
Mar 01, 2018 | 117.83 | 118.54 | 114.35 | 115.10 | 9,225,292 | -2.43(-2.07%) |
Feb 28, 2018 | 118.20 | 119.48 | 117.47 | 117.53 | 7,091,334 | -0.41(-0.35%) |
Feb 27, 2018 | 119.21 | 119.78 | 117.92 | 117.94 | 7,622,580 | -1.17(-0.98%) |
Feb 26, 2018 | 118.14 | 119.11 | 117.89 | 119.10 | 6,545,793 | +1.59(+1.35%) |
Feb 23, 2018 | 116.22 | 117.55 | 115.88 | 117.52 | 5,268,897 | +2.44(+2.12%) |
Feb 22, 2018 | 115.08 | 5,223,702 | -0.05(-0.04%) | |||
Feb 21, 2018 | 116.67 | 117.42 | 115.11 | 115.13 | 8,026,955 | -1.51(-1.29%) |
Feb 20, 2018 | 116.01 | 117.63 | 115.69 | 116.64 | 6,467,602 | +0.15(+0.13%) |
Feb 16, 2018 | 116.48 | 116.48 | 116.48 | 0 | -0.41(-0.35%) | |
Feb 15, 2018 | 116.34 | 116.92 | 114.69 | 116.89 | 7,239,007 | +1.59(+1.38%) |
Feb 14, 2018 | 112.25 | 115.42 | 112.13 | 115.31 | 9,647,125 | +2.37(+2.09%) |
Feb 13, 2018 | 112.47 | 113.37 | 111.78 | 112.94 | 8,176,986 | -0.11(-0.10%) |
Feb 12, 2018 | 112.41 | 113.41 | 111.54 | 113.06 | 12,072,673 | +2.05(+1.85%) |
Feb 09, 2018 | 109.31 | 111.85 | 105.95 | 111.00 | 18,542,878 | +2.35(+2.16%) |
Feb 08, 2018 | 114.07 | 114.34 | 108.38 | 108.66 | 13,276,504 | -5.53(-4.84%) |
Feb 07, 2018 | 114.60 | 116.85 | 113.76 | 114.18 | 9,736,244 | -0.31(-0.27%) |
Feb 06, 2018 | 109.94 | 114.80 | 108.08 | 114.49 | 19,956,102 | +2.15(+1.91%) |
Feb 05, 2018 | 113.28 | 115.59 | 109.75 | 112.34 | 17,304,326 | -3.04(-2.64%) |
Feb 02, 2018 | 118.07 | 118.07 | 115.18 | 115.39 | 14,605,126 | -4.59(-3.83%) |
Feb 01, 2018 | 119.04 | 120.49 | 118.43 | 119.97 | 11,693,672 | +1.42(+1.20%) |
Jan 31, 2018 | 118.12 | 118.79 | 117.42 | 118.55 | 7,682,112 | +0.65(+0.55%) |
Jan 30, 2018 | 118.16 | 118.61 | 117.97 | 117.90 | 8,542,957 | -1.23(-1.03%) |
Jan 29, 2018 | 120.95 | 121.08 | 118.99 | 119.14 | 6,556,571 | -1.41(-1.17%) |
Jan 26, 2018 | 120.02 | 120.61 | 119.06 | 120.55 | 5,873,345 | +1.05(+0.88%) |
Jan 25, 2018 | 119.29 | 119.74 | 118.94 | 119.50 | 7,494,756 | +0.64(+0.54%) |
Jan 24, 2018 | 119.34 | 119.72 | 118.06 | 118.86 | 6,816,877 | -0.10(-0.08%) |
Jan 23, 2018 | 118.91 | 119.78 | 118.53 | 118.95 | 5,954,370 | +0.31(+0.26%) |
Jan 22, 2018 | 117.25 | 118.65 | 116.81 | 118.65 | 9,800,495 | +1.55(+1.33%) |
Jan 19, 2018 | 117.43 | 118.00 | 116.35 | 117.09 | 8,645,776 | -0.39(-0.33%) |
Jan 18, 2018 | 116.92 | 117.56 | 116.45 | 117.48 | 9,072,238 | +1.08(+0.93%) |
Jan 17, 2018 | 115.66 | 116.58 | 115.21 | 116.41 | 8,373,154 | +1.52(+1.32%) |
Jan 16, 2018 | 115.64 | 116.37 | 114.43 | 114.89 | 8,623,816 | +0.29(+0.25%) |
Jan 12, 2018 | 114.60 | 114.60 | 114.60 | 0 | +0.24(+0.21%) | |
Jan 11, 2018 | 113.37 | 114.50 | 113.26 | 114.36 | 6,268,496 | +0.82(+0.72%) |
Jan 10, 2018 | 113.61 | 113.54 | 7,848,774 | -0.12(-0.11%) | ||
Jan 09, 2018 | 114.49 | 114.49 | 113.24 | 113.67 | 6,665,549 | -0.22(-0.19%) |
Jan 08, 2018 | 113.19 | 114.97 | 112.67 | 113.89 | 6,979,570 | +0.46(+0.40%) |
Jan 05, 2018 | 111.64 | 113.56 | 111.11 | 113.43 | 9,001,856 | +2.65(+2.39%) |
Jan 04, 2018 | 110.94 | 112.00 | 110.73 | 110.78 | 8,178,869 | +0.41(+0.37%) |
Jan 03, 2018 | 109.70 | 110.49 | 109.42 | 110.36 | 7,278,394 | +1.09(+1.00%) |
Jan 02, 2018 | 109.33 | 109.75 | 108.74 | 109.28 | 6,370,736 | +0.47(+0.43%) |
Dec 29, 2017 | 108.81 | 108.81 | 108.81 | 0 | -0.31(-0.29%) | |
Dec 28, 2017 | 109.08 | 109.67 | 108.78 | 109.12 | 7,268,413 | +0.31(+0.29%) |
Dec 27, 2017 | 107.54 | 108.86 | 107.50 | 108.81 | 7,410,733 | +0.98(+0.91%) |
Dec 26, 2017 | 106.95 | 108.26 | 106.95 | 107.83 | 4,132,402 | +0.29(+0.27%) |
Dec 22, 2017 | 107.25 | 107.94 | 107.12 | 107.54 | 6,486,477 | +0.27(+0.25%) |
Dec 21, 2017 | 107.45 | 107.93 | 107.19 | 107.27 | 9,290,622 | +0.28(+0.26%) |
Dec 20, 2017 | 107.57 | 107.93 | 106.87 | 107.00 | 6,497,677 | -0.02(-0.02%) |
Dec 19, 2017 | 108.10 | 108.10 | 107.00 | 107.02 | 8,277,169 | -1.35(-1.24%) |
Dec 18, 2017 | 109.45 | 109.51 | 108.08 | 108.36 | 9,388,517 | -0.26(-0.24%) |
Dec 15, 2017 | 108.76 | 108.93 | 107.25 | 108.62 | 17,172,748 | +0.86(+0.80%) |
Dec 14, 2017 | 108.36 | 108.88 | 107.76 | 107.76 | 10,283,048 | -0.37(-0.34%) |
Dec 13, 2017 | 108.55 | 109.14 | 108.02 | 108.13 | 8,476,234 | -0.14(-0.13%) |
Dec 12, 2017 | 108.28 | 108.53 | 106.89 | 108.28 | 9,172,841 | +1.04(+0.97%) |
Dec 11, 2017 | 107.36 | 108.17 | 107.03 | 107.23 | 7,898,500 | -0.22(-0.20%) |
Dec 08, 2017 | 107.01 | 107.46 | 106.70 | 107.45 | 7,958,586 | +1.14(+1.08%) |
Dec 07, 2017 | 104.75 | 106.32 | 104.45 | 106.31 | 7,735,845 | +1.58(+1.51%) |
Dec 06, 2017 | 103.53 | 105.14 | 103.31 | 104.72 | 7,891,682 | +1.11(+1.07%) |
Dec 05, 2017 | 103.91 | 104.25 | 101.73 | 103.62 | 12,659,562 | +1.10(+1.07%) |
Dec 04, 2017 | 106.24 | 106.36 | 102.08 | 102.52 | 19,810,232 | -3.15(-2.98%) |
Dec 01, 2017 | 107.25 | 107.30 | 105.10 | 105.67 | 13,729,179 | -1.77(-1.65%) |
Nov 30, 2017 | 105.45 | 107.44 | 105.00 | 107.44 | 19,420,192 | +2.60(+2.48%) |
Nov 29, 2017 | 108.43 | 108.43 | 102.02 | 104.84 | 15,199,407 | -3.34(-3.09%) |
Nov 28, 2017 | 107.45 | 108.42 | 107.42 | 108.18 | 6,990,505 | +0.94(+0.87%) |
Nov 27, 2017 | 106.88 | 107.40 | 106.80 | 107.25 | 6,934,123 | +0.39(+0.37%) |
Nov 24, 2017 | 106.22 | 107.03 | 106.06 | 106.85 | 3,191,597 | +1.10(+1.04%) |
Nov 22, 2017 | 106.41 | 106.56 | 105.64 | 105.76 | 4,262,656 | -0.60(-0.57%) |
Nov 21, 2017 | 105.40 | 106.39 | 105.26 | 106.36 | 6,765,660 | +1.43(+1.36%) |
Nov 20, 2017 | 104.93 | 105.62 | 104.68 | 104.93 | 7,201,870 | +0.12(+0.12%) |
Nov 17, 2017 | 105.63 | 105.84 | 104.69 | 104.80 | 9,234,359 | -1.14(-1.08%) |
Nov 16, 2017 | 105.69 | 106.35 | 105.52 | 105.95 | 5,925,149 | +0.92(+0.88%) |
Nov 15, 2017 | 106.06 | 106.57 | 104.92 | 105.03 | 7,235,389 | -1.65(-1.54%) |
Nov 14, 2017 | 105.82 | 106.73 | 105.56 | 106.67 | 5,962,053 | +0.55(+0.52%) |
Nov 13, 2017 | 106.26 | 106.56 | 106.06 | 106.12 | 7,543,049 | -0.46(-0.43%) |
Nov 10, 2017 | 106.42 | 106.67 | 106.01 | 106.58 | 4,407,719 | -0.25(-0.23%) |
Nov 09, 2017 | 106.50 | 106.90 | 105.67 | 106.83 | 4,549,896 | -0.32(-0.29%) |
Nov 08, 2017 | 106.70 | 107.56 | 106.52 | 107.14 | 4,637,948 | +0.36(+0.34%) |
Nov 07, 2017 | 106.93 | 107.14 | 106.27 | 106.78 | 3,881,079 | +0.16(+0.15%) |
Nov 06, 2017 | 106.08 | 106.84 | 105.93 | 106.62 | 4,298,427 | +0.53(+0.50%) |
Nov 03, 2017 | 105.68 | 106.14 | 105.27 | 106.08 | 3,945,337 | +0.36(+0.34%) |
Nov 02, 2017 | 105.76 | 106.09 | 104.98 | 105.72 | 5,780,362 | -0.09(-0.08%) |
Nov 01, 2017 | 105.26 | 106.12 | 105.19 | 105.81 | 6,473,852 | +1.04(+0.99%) |
Oct 31, 2017 | 105.34 | 105.44 | 103.51 | 104.77 | 8,400,138 | -0.06(-0.05%) |
Oct 30, 2017 | 104.47 | 105.01 | 103.76 | 104.83 | 5,403,885 | +0.31(+0.30%) |
Oct 27, 2017 | 104.85 | 104.91 | 103.54 | 104.51 | 8,253,790 | -0.09(-0.08%) |
Oct 26, 2017 | 105.15 | 105.49 | 104.47 | 104.60 | 7,747,094 | +0.29(+0.28%) |
Oct 25, 2017 | 104.23 | 105.37 | 102.88 | 104.30 | 13,915,676 | +1.03(+1.00%) |
Oct 24, 2017 | 102.46 | 103.49 | 102.10 | 103.27 | 11,016,897 | +0.84(+0.82%) |
Oct 23, 2017 | 102.93 | 103.10 | 102.02 | 102.44 | 6,630,710 | -0.02(-0.02%) |
Oct 20, 2017 | 102.60 | 102.60 | 101.90 | 102.45 | 8,239,347 | +0.50(+0.50%) |
Oct 19, 2017 | 102.19 | 102.67 | 101.83 | 101.95 | 11,377,772 | -0.74(-0.72%) |
Oct 18, 2017 | 102.52 | 102.88 | 102.37 | 102.69 | 5,056,510 | +0.25(+0.24%) |
Oct 17, 2017 | 103.12 | 103.28 | 102.22 | 102.44 | 6,276,835 | -0.72(-0.70%) |
Oct 16, 2017 | 103.64 | 103.88 | 102.08 | 103.17 | 5,828,343 | -0.34(-0.33%) |
Oct 13, 2017 | 103.36 | 104.08 | 103.26 | 103.51 | 5,410,964 | +0.52(+0.51%) |
Oct 12, 2017 | 103.36 | 103.56 | 102.79 | 102.99 | 6,818,403 | -0.32(-0.30%) |
Oct 11, 2017 | 102.60 | 103.44 | 102.50 | 103.30 | 6,794,194 | +1.08(+1.05%) |
Oct 10, 2017 | 102.48 | 102.50 | 101.76 | 102.22 | 4,215,394 | +0.29(+0.28%) |
Oct 09, 2017 | 101.55 | 102.55 | 101.49 | 101.94 | 5,024,998 | +0.27(+0.26%) |
Oct 06, 2017 | 101.25 | 101.89 | 100.89 | 101.67 | 4,815,170 | +0.47(+0.46%) |
Oct 05, 2017 | 100.60 | 101.22 | 100.17 | 101.21 | 4,614,753 | +0.89(+0.88%) |
Oct 04, 2017 | 100.70 | 100.73 | 99.93 | 100.32 | 4,353,053 | -0.27(-0.27%) |
Oct 03, 2017 | 100.64 | 100.88 | 100.30 | 100.59 | 4,630,479 | +0.14(+0.14%) |
Oct 02, 2017 | 100.54 | 100.97 | 100.12 | 100.44 | 5,128,487 | +0.19(+0.19%) |
Sep 29, 2017 | 99.79 | 100.43 | 99.73 | 100.25 | 8,058,126 | +0.63(+0.63%) |
Sep 28, 2017 | 98.83 | 100.00 | 98.82 | 99.62 | 6,243,602 | +0.66(+0.66%) |
Sep 27, 2017 | 99.19 | 98.97 | 8,752,135 | +0.91(+0.92%) | ||
Sep 26, 2017 | 98.22 | 99.09 | 98.00 | 98.06 | 6,575,175 | -0.08(-0.08%) |
Sep 25, 2017 | 100.50 | 100.65 | 97.88 | 98.14 | 9,861,227 | -2.42(-2.41%) |
Sep 22, 2017 | 100.22 | 100.67 | 100.08 | 100.56 | 5,206,118 | +0.24(+0.24%) |
Sep 21, 2017 | 100.03 | 100.61 | 99.69 | 100.32 | 5,015,001 | +0.32(+0.32%) |
Sep 20, 2017 | 100.50 | 100.75 | 99.51 | 100.00 | 8,606,098 | -0.42(-0.42%) |
Sep 19, 2017 | 100.15 | 100.91 | 99.86 | 100.42 | 10,239,557 | +0.55(+0.55%) |
Sep 18, 2017 | 100.36 | 100.52 | 99.66 | 99.86 | 7,694,932 | -0.45(-0.45%) |
Sep 15, 2017 | 100.73 | 101.11 | 99.98 | 100.31 | 13,250,817 | -0.74(-0.74%) |
Sep 14, 2017 | 100.50 | 101.77 | 100.50 | 101.05 | 8,559,541 | +0.24(+0.24%) |
Sep 13, 2017 | 101.22 | 101.22 | 100.25 | 100.81 | 6,524,817 | -0.36(-0.36%) |
Sep 12, 2017 | 101.59 | 101.59 | 100.75 | 101.18 | 5,471,401 | +0.06(+0.06%) |
Sep 11, 2017 | 100.48 | 101.12 | 100.17 | 101.12 | 7,300,268 | +1.64(+1.65%) |
Sep 08, 2017 | 99.39 | 99.81 | 99.13 | 99.48 | 6,075,057 | -0.12(-0.12%) |
Sep 07, 2017 | 98.80 | 100.44 | 98.70 | 99.61 | 6,832,371 | +1.31(+1.34%) |
Sep 06, 2017 | 98.44 | 98.83 | 98.21 | 98.29 | 6,689,191 | +0.16(+0.17%) |
Sep 05, 2017 | 98.50 | 98.56 | 97.41 | 98.13 | 6,652,620 | -0.85(-0.86%) |
Sep 01, 2017 | 99.11 | 99.15 | 98.54 | 98.98 | 4,688,960 | +0.36(+0.37%) |
Aug 31, 2017 | 99.13 | 99.25 | 98.14 | 98.61 | 14,450,748 | -0.20(-0.20%) |
Aug 30, 2017 | 98.79 | 99.07 | 98.61 | 98.81 | 9,146,100 | -0.04(-0.04%) |
Aug 29, 2017 | 98.04 | 99.14 | 97.78 | 98.85 | 7,490,240 | -0.01(-0.01%) |
Aug 28, 2017 | 98.74 | 98.91 | 98.37 | 98.86 | 4,114,529 | +0.41(+0.42%) |
Aug 25, 2017 | 98.74 | 98.96 | 98.27 | 98.45 | 4,689,974 | +0.12(+0.13%) |
Aug 24, 2017 | 98.42 | 98.60 | 97.78 | 98.33 | 4,285,271 | +0.04(+0.04%) |
Aug 23, 2017 | 98.85 | 99.04 | 98.11 | 98.29 | 5,308,746 | -0.85(-0.86%) |
Aug 22, 2017 | 98.54 | 99.26 | 98.25 | 99.14 | 5,751,690 | +0.81(+0.82%) |
Aug 21, 2017 | 97.76 | 98.45 | 97.48 | 98.33 | 5,663,289 | +0.68(+0.69%) |
Aug 18, 2017 | 97.24 | 98.20 | 97.11 | 97.65 | 5,952,968 | +0.33(+0.34%) |
Aug 17, 2017 | 98.43 | 98.63 | 97.32 | 97.32 | 7,748,523 | -1.10(-1.12%) |
Aug 16, 2017 | 97.89 | 99.01 | 97.78 | 98.42 | 14,075,308 | +0.81(+0.83%) |
Aug 15, 2017 | 97.35 | 97.75 | 96.98 | 97.61 | 5,662,922 | +0.72(+0.75%) |
Aug 14, 2017 | 96.04 | 97.12 | 95.82 | 96.89 | 5,948,327 | +1.69(+1.78%) |
Aug 11, 2017 | 94.68 | 95.39 | 94.66 | 95.19 | 5,539,155 | +0.57(+0.60%) |
Aug 10, 2017 | 95.62 | 95.93 | 94.57 | 94.62 | 9,000,211 | -1.41(-1.47%) |
Aug 09, 2017 | 95.83 | 96.34 | 95.68 | 96.03 | 7,257,133 | -0.29(-0.31%) |
Aug 08, 2017 | 96.53 | 96.74 | 95.99 | 96.33 | 6,605,916 | -0.20(-0.21%) |
Aug 07, 2017 | 95.98 | 96.57 | 95.67 | 96.53 | 7,409,565 | +0.57(+0.59%) |
Aug 04, 2017 | 96.02 | 96.38 | 95.69 | 95.95 | 4,855,539 | +0.29(+0.30%) |
Aug 03, 2017 | 96.00 | 96.15 | 95.42 | 95.67 | 5,989,504 | -0.66(-0.68%) |
Aug 02, 2017 | 96.09 | 96.33 | 95.34 | 96.33 | 6,261,910 | +0.39(+0.41%) |
Aug 01, 2017 | 95.45 | 96.12 | 95.07 | 95.94 | 6,327,488 | +1.25(+1.32%) |
Jul 31, 2017 | 94.63 | 95.11 | 94.29 | 94.69 | 7,966,293 | +0.39(+0.41%) |
Jul 28, 2017 | 94.27 | 94.72 | 93.69 | 94.30 | 6,896,186 | -0.40(-0.42%) |
Jul 27, 2017 | 96.03 | 96.23 | 93.73 | 94.70 | 11,085,949 | -1.22(-1.27%) |
Jul 26, 2017 | 95.12 | 96.05 | 94.98 | 95.92 | 7,575,804 | +0.82(+0.86%) |
Jul 25, 2017 | 95.73 | 95.92 | 94.92 | 95.10 | 7,122,242 | -0.36(-0.38%) |
Jul 24, 2017 | 94.68 | 95.51 | 94.29 | 95.46 | 9,658,194 | +0.73(+0.77%) |
Jul 21, 2017 | 94.73 | 95.57 | 94.24 | 94.73 | 18,295,176 | +1.42(+1.52%) |
Jul 20, 2017 | 94.26 | 94.29 | 93.14 | 93.31 | 9,012,441 | -0.13(-0.14%) |
Jul 19, 2017 | 92.86 | 93.52 | 92.78 | 93.44 | 6,718,804 | +0.64(+0.69%) |
Jul 18, 2017 | 92.11 | 92.97 | 91.88 | 92.81 | 7,817,261 | +0.71(+0.77%) |
Jul 17, 2017 | 92.36 | 92.53 | 91.87 | 92.09 | 6,218,540 | -0.10(-0.10%) |
Jul 14, 2017 | 91.44 | 92.61 | 91.42 | 92.19 | 6,514,434 | +0.94(+1.03%) |
Jul 13, 2017 | 91.70 | 91.92 | 91.09 | 91.25 | 7,067,138 | -0.23(-0.25%) |
Jul 12, 2017 | 91.28 | 91.73 | 90.95 | 91.48 | 6,282,055 | +0.73(+0.81%) |
Jul 11, 2017 | 90.43 | 90.95 | 90.29 | 90.74 | 5,839,769 | +0.30(+0.34%) |
Jul 10, 2017 | 89.54 | 90.70 | 89.54 | 90.44 | 9,307,091 | +1.11(+1.25%) |
Jul 07, 2017 | 88.93 | 89.79 | 88.93 | 89.33 | 6,493,403 | +0.64(+0.72%) |
Jul 06, 2017 | 88.88 | 89.37 | 88.63 | 88.69 | 8,637,857 | -0.72(-0.81%) |
Jul 05, 2017 | 89.16 | 89.78 | 89.14 | 89.41 | 9,818,920 | +0.63(+0.71%) |
Jul 03, 2017 | 89.76 | 89.79 | 88.78 | 88.78 | 6,516,419 | -0.41(-0.46%) |
Jun 30, 2017 | 89.76 | 89.99 | 89.19 | 89.19 | 9,501,401 | -0.61(-0.68%) |
Jun 29, 2017 | 91.10 | 91.10 | 89.41 | 89.80 | 9,326,768 | -1.72(-1.88%) |
Jun 28, 2017 | 90.50 | 91.68 | 90.03 | 91.52 | 5,857,813 | +1.26(+1.40%) |
Jun 27, 2017 | 90.50 | 90.68 | 90.00 | 90.26 | 6,606,777 | -0.30(-0.34%) |
Jun 26, 2017 | 91.11 | 91.56 | 90.45 | 90.56 | 7,329,371 | -0.34(-0.38%) |
Jun 23, 2017 | 89.55 | 90.97 | 89.30 | 90.90 | 12,235,856 | +1.55(+1.73%) |
Jun 22, 2017 | 89.87 | 89.89 | 89.28 | 89.35 | 6,147,160 | -0.56(-0.62%) |
Jun 21, 2017 | 89.98 | 90.13 | 89.47 | 89.92 | 5,899,560 | +0.15(+0.17%) |
Jun 20, 2017 | 90.15 | 90.31 | 89.72 | 89.76 | 5,916,100 | -0.39(-0.43%) |
Jun 19, 2017 | 90.12 | 90.21 | 89.64 | 90.15 | 6,292,007 | +0.59(+0.66%) |
Jun 16, 2017 | 89.70 | 89.82 | 89.15 | 89.56 | 15,461,460 | +0.00(+0.00%) |
Jun 15, 2017 | 89.82 | 89.91 | 88.95 | 89.56 | 13,451,888 | -1.09(-1.21%) |
Jun 14, 2017 | 90.66 | 91.30 | 90.31 | 90.66 | 6,673,428 | +0.23(+0.25%) |
Jun 13, 2017 | 89.40 | 90.68 | 89.37 | 90.43 | 9,147,493 | +1.50(+1.69%) |
Jun 12, 2017 | 89.11 | 89.44 | 88.26 | 88.93 | 16,412,849 | -1.01(-1.12%) |
Jun 09, 2017 | 91.39 | 91.54 | 89.13 | 89.93 | 17,755,626 | -1.46(-1.59%) |
Jun 08, 2017 | 91.18 | 91.42 | 90.63 | 91.39 | 8,117,390 | +0.00(+0.00%) |
Jun 07, 2017 | 91.33 | 91.51 | 91.08 | 91.39 | 7,065,948 | +0.29(+0.31%) |
Jun 06, 2017 | 91.56 | 91.87 | 90.89 | 91.10 | 7,391,504 | -0.72(-0.79%) |
Jun 05, 2017 | 91.61 | 91.87 | 91.41 | 91.83 | 15,256,859 | +0.38(+0.42%) |
Jun 02, 2017 | 90.74 | 91.48 | 90.74 | 91.45 | 9,010,952 | +0.71(+0.79%) |
Jun 01, 2017 | 90.73 | 90.78 | 89.98 | 90.73 | 9,370,153 | +0.16(+0.18%) |
May 31, 2017 | 90.43 | 90.86 | 89.84 | 90.57 | 10,373,048 | +0.48(+0.54%) |
May 30, 2017 | 90.03 | 90.24 | 89.73 | 90.09 | 6,615,543 | +0.05(+0.05%) |
May 26, 2017 | 90.35 | 90.47 | 89.77 | 90.04 | 4,346,562 | -0.35(-0.39%) |
May 25, 2017 | 90.44 | 90.71 | 90.25 | 90.39 | 7,635,827 | +0.22(+0.24%) |
May 24, 2017 | 89.42 | 90.34 | 89.42 | 90.17 | 7,272,306 | +0.90(+1.01%) |
May 23, 2017 | 88.98 | 89.47 | 88.90 | 89.27 | 8,007,789 | +0.52(+0.59%) |
May 22, 2017 | 88.00 | 89.02 | 87.91 | 88.75 | 9,658,672 | +0.79(+0.90%) |
May 19, 2017 | 87.48 | 88.27 | 87.22 | 87.96 | 9,842,770 | +0.73(+0.84%) |
May 18, 2017 | 86.89 | 87.96 | 86.89 | 87.22 | 8,663,622 | -0.05(-0.05%) |
May 17, 2017 | 87.96 | 88.22 | 87.22 | 87.27 | 8,663,823 | -1.17(-1.32%) |
May 16, 2017 | 88.63 | 88.98 | 88.27 | 88.44 | 5,789,334 | -0.08(-0.09%) |
May 15, 2017 | 88.04 | 88.69 | 88.03 | 88.51 | 7,415,098 | +0.47(+0.54%) |
May 12, 2017 | 87.53 | 88.09 | 87.33 | 88.04 | 6,213,226 | +0.60(+0.68%) |
May 11, 2017 | 87.46 | 87.64 | 86.98 | 87.44 | 7,427,962 | -0.14(-0.16%) |
May 10, 2017 | 87.06 | 87.73 | 87.04 | 87.58 | 7,107,225 | +0.24(+0.27%) |
May 09, 2017 | 87.25 | 87.48 | 87.19 | 87.34 | 4,180,801 | +0.08(+0.09%) |
May 08, 2017 | 87.39 | 87.50 | 86.89 | 87.27 | 5,501,923 | -0.16(-0.18%) |
May 05, 2017 | 88.20 | 88.28 | 87.12 | 87.43 | 9,315,925 | -0.50(-0.57%) |
May 04, 2017 | 88.01 | 88.15 | 87.58 | 87.93 | 5,537,222 | +0.17(+0.19%) |
May 03, 2017 | 87.72 | 87.86 | 87.32 | 87.76 | 5,170,593 | -0.09(-0.11%) |
May 02, 2017 | 86.98 | 88.06 | 86.90 | 87.86 | 12,246,867 | +1.22(+1.40%) |
May 01, 2017 | 86.67 | 87.03 | 86.53 | 86.64 | 9,523,904 | +0.04(+0.04%) |
Apr 28, 2017 | 86.77 | 86.92 | 86.38 | 86.60 | 7,255,617 | -0.36(-0.41%) |
Apr 27, 2017 | 87.30 | 87.34 | 86.66 | 86.96 | 6,167,714 | -0.21(-0.24%) |
Apr 26, 2017 | 87.36 | 87.80 | 87.11 | 87.17 | 11,897,194 | -0.28(-0.31%) |
Apr 25, 2017 | 87.34 | 87.68 | 86.95 | 87.45 | 8,183,233 | +0.25(+0.28%) |
Apr 24, 2017 | 87.49 | 87.80 | 86.40 | 87.20 | 12,329,244 | +0.66(+0.77%) |
Apr 21, 2017 | 88.08 | 88.10 | 86.42 | 86.54 | 20,478,848 | +0.00(+0.00%) |
Apr 20, 2017 | 85.58 | 86.87 | 85.36 | 86.54 | 12,785,580 | +1.33(+1.56%) |
Apr 19, 2017 | 85.53 | 86.03 | 85.07 | 85.21 | 7,689,978 | +0.02(+0.02%) |
Apr 18, 2017 | 85.10 | 85.37 | 84.72 | 85.19 | 7,187,141 | -0.08(-0.09%) |
Apr 17, 2017 | 84.58 | 85.35 | 84.26 | 85.27 | 6,448,805 | +0.89(+1.06%) |
Apr 13, 2017 | 83.99 | 85.23 | 83.96 | 84.37 | 7,628,771 | +0.18(+0.21%) |
Apr 12, 2017 | 84.21 | 84.69 | 84.08 | 84.19 | 6,227,586 | -0.16(-0.19%) |
Apr 11, 2017 | 84.12 | 84.35 | 83.67 | 84.35 | 7,434,677 | -0.01(-0.01%) |
Apr 10, 2017 | 84.14 | 84.73 | 84.04 | 84.36 | 6,319,153 | +0.11(+0.14%) |
Apr 07, 2017 | 84.47 | 84.72 | 84.04 | 84.25 | 5,729,432 | -0.33(-0.39%) |
Apr 06, 2017 | 84.50 | 84.74 | 84.29 | 84.58 | 8,925,557 | +0.06(+0.07%) |
Apr 05, 2017 | 84.62 | 85.64 | 84.45 | 84.52 | 7,638,118 | +0.24(+0.28%) |
Apr 04, 2017 | 84.51 | 84.81 | 84.17 | 84.29 | 5,118,972 | -0.55(-0.65%) |