Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 118.96 | 119.83 | 117.26 | 117.29 | 4,369,945 | -1.38(-1.16%) |
Apr 27, 2018 | 115.57 | 118.70 | 114.72 | 118.67 | 4,137,414 | +2.65(+2.28%) |
Apr 26, 2018 | 113.64 | 117.23 | 110.92 | 116.02 | 9,465,857 | -3.41(-2.85%) |
Apr 25, 2018 | 116.57 | 119.72 | 116.05 | 119.42 | 5,381,890 | +2.83(+2.43%) |
Apr 24, 2018 | 120.31 | 120.51 | 115.39 | 116.59 | 5,047,598 | -2.81(-2.35%) |
Apr 23, 2018 | 118.85 | 119.73 | 118.75 | 119.40 | 4,041,025 | +0.33(+0.27%) |
Apr 20, 2018 | 120.47 | 121.07 | 118.75 | 119.07 | 4,838,498 | -2.05(-1.69%) |
Apr 19, 2018 | 121.59 | 121.77 | 120.40 | 121.12 | 3,617,080 | -0.85(-0.70%) |
Apr 18, 2018 | 122.07 | 123.84 | 121.68 | 121.97 | 6,197,643 | +1.12(+0.92%) |
Apr 17, 2018 | 120.97 | 121.54 | 119.91 | 120.85 | 3,720,749 | +0.54(+0.45%) |
Apr 16, 2018 | 119.08 | 120.97 | 118.52 | 120.32 | 3,747,730 | +2.42(+2.05%) |
Apr 13, 2018 | 118.31 | 118.75 | 117.25 | 117.89 | 3,449,104 | -0.09(-0.07%) |
Apr 12, 2018 | 115.90 | 118.60 | 115.48 | 117.98 | 4,105,291 | +2.83(+2.45%) |
Apr 11, 2018 | 113.27 | 115.71 | 112.73 | 115.16 | 3,867,172 | +0.95(+0.83%) |
Apr 10, 2018 | 115.39 | 115.93 | 113.50 | 114.21 | 6,596,261 | +0.09(+0.08%) |
Apr 09, 2018 | 114.99 | 115.91 | 113.89 | 114.12 | 3,426,118 | -0.23(-0.20%) |
Apr 06, 2018 | 115.86 | 117.04 | 112.93 | 114.35 | 3,554,703 | -2.47(-2.12%) |
Apr 05, 2018 | 117.38 | 117.51 | 115.76 | 116.82 | 5,486,655 | +0.17(+0.15%) |
Apr 04, 2018 | 116.32 | 116.93 | 114.51 | 116.65 | 6,537,374 | -1.30(-1.10%) |
Apr 03, 2018 | 117.73 | 118.75 | 116.67 | 117.95 | 5,121,370 | +1.12(+0.96%) |
Apr 02, 2018 | 118.74 | 119.71 | 115.46 | 116.82 | 5,958,165 | -1.17(-0.99%) |
Mar 29, 2018 | 117.99 | 117.99 | 117.99 | 0 | +3.22(+2.81%) | |
Mar 28, 2018 | 115.27 | 116.81 | 113.93 | 114.77 | 4,301,338 | -0.47(-0.41%) |
Mar 27, 2018 | 117.53 | 118.19 | 114.66 | 115.24 | 4,645,626 | -1.49(-1.28%) |
Mar 26, 2018 | 117.27 | 117.46 | 114.92 | 116.74 | 5,552,999 | +0.93(+0.80%) |
Mar 23, 2018 | 118.90 | 119.63 | 115.52 | 115.81 | 4,506,381 | -2.57(-2.17%) |
Mar 22, 2018 | 120.45 | 121.01 | 117.97 | 118.38 | 4,231,272 | -3.24(-2.66%) |
Mar 21, 2018 | 121.22 | 123.10 | 120.64 | 121.62 | 3,948,337 | +0.69(+0.57%) |
Mar 20, 2018 | 120.60 | 121.30 | 119.72 | 120.92 | 5,286,845 | +0.69(+0.58%) |
Mar 19, 2018 | 120.07 | 120.51 | 119.11 | 120.23 | 4,732,857 | -0.16(-0.13%) |
Mar 16, 2018 | 120.00 | 122.45 | 119.71 | 120.39 | 9,479,771 | +0.79(+0.66%) |
Mar 15, 2018 | 118.58 | 120.25 | 118.03 | 119.60 | 3,851,951 | +1.25(+1.06%) |
Mar 14, 2018 | 120.45 | 121.08 | 117.87 | 118.34 | 4,512,219 | -1.75(-1.46%) |
Mar 13, 2018 | 119.30 | 122.48 | 119.30 | 120.10 | 4,751,311 | +0.15(+0.12%) |
Mar 12, 2018 | 120.27 | 120.97 | 119.83 | 119.95 | 3,735,898 | -0.54(-0.45%) |
Mar 09, 2018 | 117.45 | 120.58 | 117.17 | 120.49 | 7,487,718 | +4.39(+3.78%) |
Mar 08, 2018 | 115.68 | 117.01 | 114.42 | 116.10 | 3,907,006 | +1.03(+0.89%) |
Mar 07, 2018 | 115.81 | 115.08 | 3,803,306 | -0.16(-0.14%) | ||
Mar 06, 2018 | 115.59 | 113.46 | 115.24 | 3,425,580 | +0.85(+0.74%) | |
Mar 05, 2018 | 112.13 | 114.57 | 110.03 | 114.38 | 6,349,526 | +1.60(+1.42%) |
Mar 02, 2018 | 111.78 | 113.37 | 109.99 | 112.79 | 7,887,554 | +0.08(+0.07%) |
Mar 01, 2018 | 114.45 | 116.85 | 111.97 | 112.71 | 6,713,202 | -1.61(-1.41%) |
Feb 28, 2018 | 117.69 | 118.08 | 114.17 | 114.32 | 6,006,404 | -3.06(-2.61%) |
Feb 27, 2018 | 121.42 | 122.15 | 117.37 | 117.39 | 12,438,215 | -3.79(-3.13%) |
Feb 26, 2018 | 118.65 | 121.41 | 118.38 | 121.18 | 6,223,464 | +3.34(+2.83%) |
Feb 23, 2018 | 117.43 | 117.92 | 116.65 | 117.84 | 2,881,137 | +1.20(+1.03%) |
Feb 22, 2018 | 116.65 | 4,105,505 | +0.96(+0.83%) | |||
Feb 21, 2018 | 113.92 | 118.22 | 113.92 | 115.69 | 4,467,394 | +1.98(+1.74%) |
Feb 20, 2018 | 116.25 | 116.78 | 113.44 | 113.70 | 3,907,890 | -3.53(-3.01%) |
Feb 16, 2018 | 117.23 | 117.23 | 117.23 | 0 | +0.33(+0.28%) | |
Feb 15, 2018 | 116.86 | 117.09 | 115.00 | 116.90 | 3,956,459 | +0.61(+0.53%) |
Feb 14, 2018 | 112.45 | 116.59 | 112.02 | 116.29 | 5,472,774 | +4.27(+3.81%) |
Feb 13, 2018 | 111.54 | 112.60 | 110.69 | 112.02 | 5,788,879 | -0.30(-0.26%) |
Feb 12, 2018 | 111.54 | 113.36 | 110.14 | 112.32 | 4,766,915 | +1.19(+1.07%) |
Feb 09, 2018 | 110.39 | 112.05 | 105.84 | 111.13 | 10,486,726 | +2.11(+1.94%) |
Feb 08, 2018 | 112.37 | 112.37 | 108.97 | 109.02 | 7,243,078 | -3.58(-3.18%) |
Feb 07, 2018 | 113.80 | 114.52 | 112.58 | 112.59 | 5,787,356 | -1.91(-1.67%) |
Feb 06, 2018 | 106.76 | 114.81 | 106.08 | 114.51 | 17,955,192 | +3.70(+3.34%) |
Feb 05, 2018 | 112.27 | 114.26 | 110.11 | 110.81 | 7,635,013 | -2.14(-1.89%) |
Feb 02, 2018 | 114.95 | 115.58 | 112.39 | 112.94 | 9,370,310 | -2.64(-2.28%) |
Feb 01, 2018 | 115.69 | 116.77 | 115.55 | 115.58 | 6,410,128 | -0.98(-0.84%) |
Jan 31, 2018 | 118.47 | 119.60 | 116.13 | 116.56 | 6,525,648 | -1.62(-1.37%) |
Jan 30, 2018 | 118.12 | 118.74 | 118.00 | 118.18 | 6,166,015 | -0.60(-0.51%) |
Jan 29, 2018 | 117.17 | 119.41 | 117.09 | 118.78 | 6,590,519 | +1.59(+1.36%) |
Jan 26, 2018 | 116.83 | 117.55 | 115.88 | 117.20 | 6,692,634 | +0.55(+0.47%) |
Jan 25, 2018 | 117.49 | 117.86 | 115.09 | 116.65 | 15,813,363 | -6.63(-5.38%) |
Jan 24, 2018 | 123.47 | 124.90 | 122.16 | 123.27 | 5,886,381 | -0.15(-0.12%) |
Jan 23, 2018 | 123.46 | 124.33 | 121.66 | 123.42 | 7,076,875 | -0.53(-0.43%) |
Jan 22, 2018 | 123.41 | 124.05 | 122.34 | 123.95 | 3,750,579 | +0.63(+0.51%) |
Jan 19, 2018 | 123.11 | 123.65 | 122.06 | 123.33 | 5,259,518 | +0.72(+0.58%) |
Jan 18, 2018 | 122.83 | 123.00 | 121.89 | 122.61 | 3,910,059 | -0.03(-0.02%) |
Jan 17, 2018 | 122.50 | 123.73 | 122.03 | 122.64 | 3,867,496 | +0.13(+0.11%) |
Jan 16, 2018 | 124.04 | 124.15 | 122.08 | 122.50 | 6,540,419 | -0.75(-0.61%) |
Jan 12, 2018 | 123.26 | 123.26 | 123.26 | 0 | +0.72(+0.58%) | |
Jan 11, 2018 | 122.75 | 123.10 | 121.79 | 122.54 | 3,554,224 | +0.57(+0.47%) |
Jan 10, 2018 | 122.38 | 123.46 | 121.12 | 121.97 | 10,895,630 | -1.14(-0.92%) |
Jan 09, 2018 | 122.07 | 123.26 | 121.55 | 123.11 | 7,319,678 | +1.36(+1.12%) |
Jan 08, 2018 | 120.03 | 121.91 | 120.02 | 121.75 | 6,267,678 | +1.67(+1.39%) |
Jan 05, 2018 | 120.18 | 121.99 | 118.79 | 120.08 | 6,163,326 | +1.51(+1.27%) |
Jan 04, 2018 | 119.47 | 120.38 | 118.32 | 118.57 | 5,022,174 | -0.65(-0.54%) |
Jan 03, 2018 | 118.84 | 119.27 | 118.10 | 119.21 | 5,330,103 | +0.66(+0.56%) |
Jan 02, 2018 | 117.61 | 118.55 | 117.15 | 118.55 | 4,921,867 | +1.47(+1.25%) |
Dec 29, 2017 | 117.08 | 117.08 | 117.08 | 0 | -0.89(-0.75%) | |
Dec 28, 2017 | 118.78 | 118.89 | 117.53 | 117.97 | 2,998,197 | -1.05(-0.88%) |
Dec 27, 2017 | 117.51 | 119.02 | 117.03 | 119.02 | 8,559,483 | +1.46(+1.24%) |
Dec 26, 2017 | 117.87 | 118.53 | 117.28 | 117.56 | 2,641,005 | +0.16(+0.13%) |
Dec 22, 2017 | 116.82 | 117.61 | 115.93 | 117.41 | 3,166,902 | +0.65(+0.55%) |
Dec 21, 2017 | 117.87 | 117.87 | 116.45 | 116.76 | 4,745,331 | -0.83(-0.70%) |
Dec 20, 2017 | 117.29 | 118.13 | 116.20 | 117.59 | 7,816,999 | +1.26(+1.08%) |
Dec 19, 2017 | 116.69 | 116.71 | 114.65 | 116.33 | 5,197,884 | +0.67(+0.58%) |
Dec 18, 2017 | 114.68 | 116.34 | 114.46 | 115.66 | 6,630,443 | +1.63(+1.43%) |
Dec 15, 2017 | 113.37 | 114.92 | 112.93 | 114.03 | 10,042,511 | +1.25(+1.11%) |
Dec 14, 2017 | 114.09 | 114.67 | 112.45 | 112.78 | 5,206,344 | -1.00(-0.88%) |
Dec 13, 2017 | 114.11 | 115.59 | 113.28 | 113.77 | 6,493,592 | -0.34(-0.30%) |
Dec 12, 2017 | 114.11 | 114.39 | 112.29 | 114.11 | 6,109,338 | +1.44(+1.28%) |
Dec 11, 2017 | 112.67 | 113.11 | 111.81 | 112.67 | 5,639,321 | -0.05(-0.05%) |
Dec 08, 2017 | 112.45 | 113.54 | 112.23 | 112.73 | 4,155,895 | +0.57(+0.51%) |
Dec 07, 2017 | 111.76 | 112.53 | 111.25 | 112.16 | 5,378,132 | +0.45(+0.40%) |
Dec 06, 2017 | 111.29 | 111.93 | 111.05 | 111.71 | 4,372,756 | -0.05(-0.05%) |
Dec 05, 2017 | 113.06 | 113.47 | 111.06 | 111.77 | 5,673,104 | -1.81(-1.59%) |
Dec 04, 2017 | 110.08 | 115.25 | 110.08 | 113.57 | 10,413,840 | +4.77(+4.38%) |
Dec 01, 2017 | 110.35 | 110.82 | 108.61 | 108.81 | 5,490,447 | -1.64(-1.49%) |
Nov 30, 2017 | 107.35 | 111.64 | 107.35 | 110.45 | 10,708,838 | +3.11(+2.90%) |
Nov 29, 2017 | 103.55 | 107.56 | 103.14 | 107.34 | 8,254,201 | +4.19(+4.07%) |
Nov 28, 2017 | 101.80 | 103.33 | 101.16 | 103.14 | 4,635,694 | +1.42(+1.40%) |
Nov 27, 2017 | 102.53 | 102.84 | 100.44 | 101.72 | 3,914,808 | -0.95(-0.92%) |
Nov 24, 2017 | 102.47 | 103.20 | 102.27 | 102.67 | 1,500,589 | +0.34(+0.33%) |
Nov 22, 2017 | 101.87 | 102.50 | 101.55 | 102.33 | 2,841,046 | +0.64(+0.63%) |
Nov 21, 2017 | 100.81 | 101.75 | 100.65 | 101.69 | 3,606,254 | +0.96(+0.96%) |
Nov 20, 2017 | 100.66 | 100.80 | 99.98 | 100.72 | 2,971,040 | +0.33(+0.33%) |
Nov 17, 2017 | 100.77 | 101.44 | 100.28 | 100.39 | 2,452,523 | -0.82(-0.81%) |
Nov 16, 2017 | 100.70 | 101.69 | 100.18 | 101.21 | 2,788,956 | +0.76(+0.75%) |
Nov 15, 2017 | 100.63 | 101.53 | 100.26 | 100.45 | 3,718,342 | -0.46(-0.46%) |
Nov 14, 2017 | 100.86 | 101.48 | 100.63 | 100.91 | 3,540,590 | -0.22(-0.22%) |
Nov 13, 2017 | 100.39 | 101.19 | 100.01 | 101.13 | 3,097,140 | -0.19(-0.19%) |
Nov 10, 2017 | 101.36 | 101.84 | 101.01 | 101.32 | 2,119,436 | -0.32(-0.32%) |
Nov 09, 2017 | 101.51 | 102.27 | 101.15 | 101.64 | 2,689,435 | -0.63(-0.62%) |
Nov 08, 2017 | 101.25 | 102.60 | 100.76 | 102.28 | 3,715,807 | +0.66(+0.65%) |
Nov 07, 2017 | 101.62 | 102.11 | 101.24 | 101.62 | 1,995,882 | -0.25(-0.25%) |
Nov 06, 2017 | 101.88 | 102.19 | 101.14 | 101.87 | 1,938,332 | +0.13(+0.13%) |
Nov 03, 2017 | 102.65 | 102.71 | 101.36 | 101.74 | 2,229,830 | -1.05(-1.02%) |
Nov 02, 2017 | 101.12 | 103.06 | 101.02 | 102.79 | 3,344,698 | +1.21(+1.19%) |
Nov 01, 2017 | 101.22 | 101.79 | 100.79 | 101.58 | 3,210,135 | +1.05(+1.05%) |
Oct 31, 2017 | 101.46 | 101.47 | 100.14 | 100.53 | 3,433,852 | -0.50(-0.50%) |
Oct 30, 2017 | 101.55 | 102.43 | 100.97 | 101.03 | 3,986,695 | -0.62(-0.61%) |
Oct 27, 2017 | 101.15 | 103.89 | 101.12 | 101.65 | 8,222,930 | +0.53(+0.52%) |
Oct 26, 2017 | 97.00 | 101.41 | 96.22 | 101.12 | 7,243,298 | +5.38(+5.62%) |
Oct 25, 2017 | 98.18 | 98.53 | 95.36 | 95.74 | 7,471,822 | -2.28(-2.33%) |
Oct 24, 2017 | 98.47 | 99.20 | 97.83 | 98.02 | 4,625,843 | -0.25(-0.26%) |
Oct 23, 2017 | 98.11 | 98.63 | 97.45 | 98.27 | 3,523,306 | +0.17(+0.18%) |
Oct 20, 2017 | 98.06 | 98.36 | 97.48 | 98.10 | 5,739,053 | +0.85(+0.87%) |
Oct 19, 2017 | 95.53 | 97.34 | 94.96 | 97.25 | 4,699,658 | +1.42(+1.48%) |
Oct 18, 2017 | 96.19 | 96.70 | 95.78 | 95.83 | 4,782,251 | -0.17(-0.17%) |
Oct 17, 2017 | 94.93 | 96.92 | 94.39 | 96.00 | 4,578,684 | -1.32(-1.36%) |
Oct 16, 2017 | 97.69 | 97.84 | 97.03 | 97.32 | 2,661,353 | -0.17(-0.17%) |
Oct 13, 2017 | 99.28 | 99.62 | 97.39 | 97.48 | 2,395,445 | -1.22(-1.24%) |
Oct 12, 2017 | 98.25 | 98.96 | 98.06 | 98.71 | 2,950,508 | +0.56(+0.57%) |
Oct 11, 2017 | 97.84 | 98.30 | 97.73 | 98.15 | 3,302,442 | +0.36(+0.37%) |
Oct 10, 2017 | 98.98 | 99.24 | 97.67 | 97.79 | 3,192,991 | -1.09(-1.10%) |
Oct 09, 2017 | 98.79 | 99.29 | 98.43 | 98.87 | 2,006,289 | -0.06(-0.06%) |
Oct 06, 2017 | 98.92 | 99.60 | 98.14 | 98.93 | 2,534,008 | -0.06(-0.06%) |
Oct 05, 2017 | 98.60 | 99.04 | 98.00 | 98.99 | 3,238,233 | +0.22(+0.22%) |
Oct 04, 2017 | 99.11 | 99.38 | 98.43 | 98.78 | 3,719,842 | -0.97(-0.97%) |
Oct 03, 2017 | 99.86 | 100.04 | 99.30 | 99.75 | 3,206,439 | -0.32(-0.32%) |
Oct 02, 2017 | 100.17 | 100.32 | 99.26 | 100.07 | 3,711,349 | -0.62(-0.61%) |
Sep 29, 2017 | 100.64 | 100.94 | 100.39 | 100.69 | 2,668,925 | +0.00(+0.00%) |
Sep 28, 2017 | 100.97 | 101.52 | 100.63 | 100.69 | 2,283,766 | -0.58(-0.57%) |
Sep 27, 2017 | 101.36 | 99.80 | 101.27 | 3,016,756 | +1.05(+1.05%) | |
Sep 26, 2017 | 100.63 | 100.63 | 99.92 | 100.22 | 3,428,781 | -0.31(-0.31%) |
Sep 25, 2017 | 100.23 | 100.68 | 99.61 | 100.53 | 3,205,405 | +0.39(+0.39%) |
Sep 22, 2017 | 100.02 | 100.34 | 99.54 | 100.14 | 2,646,333 | -0.09(-0.09%) |
Sep 21, 2017 | 99.84 | 100.44 | 98.76 | 100.23 | 3,457,912 | +0.38(+0.38%) |
Sep 20, 2017 | 98.11 | 99.87 | 97.94 | 99.84 | 4,559,723 | +1.74(+1.77%) |
Sep 19, 2017 | 97.58 | 98.26 | 97.34 | 98.11 | 4,801,733 | +0.84(+0.87%) |
Sep 18, 2017 | 98.28 | 98.35 | 97.18 | 97.27 | 4,226,260 | -1.19(-1.21%) |
Sep 15, 2017 | 97.07 | 98.46 | 96.47 | 98.46 | 9,525,194 | +2.21(+2.29%) |
Sep 14, 2017 | 94.36 | 96.27 | 94.04 | 96.25 | 4,920,834 | +1.91(+2.02%) |
Sep 13, 2017 | 93.96 | 94.37 | 93.67 | 94.34 | 2,425,763 | +0.16(+0.17%) |
Sep 12, 2017 | 94.58 | 93.57 | 94.18 | 2,674,220 | +0.33(+0.35%) | |
Sep 11, 2017 | 93.16 | 93.86 | 93.07 | 93.85 | 4,397,692 | +0.77(+0.83%) |
Sep 08, 2017 | 91.72 | 93.15 | 91.14 | 93.08 | 3,718,232 | +1.49(+1.63%) |
Sep 07, 2017 | 91.34 | 91.80 | 90.99 | 91.59 | 4,172,812 | +0.42(+0.46%) |
Sep 06, 2017 | 90.86 | 92.27 | 90.74 | 91.17 | 5,043,289 | +0.79(+0.87%) |
Sep 05, 2017 | 91.24 | 91.47 | 90.16 | 90.38 | 2,993,205 | -1.19(-1.30%) |
Sep 01, 2017 | 91.72 | 91.94 | 90.97 | 91.57 | 2,704,100 | +0.15(+0.16%) |
Aug 31, 2017 | 91.43 | 91.85 | 91.02 | 91.42 | 3,160,940 | +0.31(+0.34%) |
Aug 30, 2017 | 91.16 | 91.67 | 90.98 | 91.11 | 2,986,887 | -0.03(-0.03%) |
Aug 29, 2017 | 90.09 | 91.35 | 89.78 | 91.14 | 3,676,059 | +0.89(+0.99%) |
Aug 28, 2017 | 90.98 | 91.20 | 90.04 | 90.25 | 3,202,729 | -0.60(-0.67%) |
Aug 25, 2017 | 90.89 | 91.71 | 90.75 | 90.85 | 2,865,267 | +0.59(+0.65%) |
Aug 24, 2017 | 90.97 | 91.07 | 90.14 | 90.26 | 3,207,571 | -0.41(-0.45%) |
Aug 23, 2017 | 91.31 | 91.83 | 90.56 | 90.67 | 3,294,744 | -1.01(-1.10%) |
Aug 22, 2017 | 90.43 | 91.88 | 90.43 | 91.68 | 3,468,119 | +1.64(+1.82%) |
Aug 21, 2017 | 89.80 | 90.16 | 89.23 | 90.04 | 2,634,937 | +0.35(+0.39%) |
Aug 18, 2017 | 89.22 | 90.30 | 88.80 | 89.69 | 3,757,636 | +0.62(+0.70%) |
Aug 17, 2017 | 90.95 | 91.19 | 89.05 | 89.06 | 3,784,523 | -2.30(-2.52%) |
Aug 16, 2017 | 90.73 | 91.60 | 90.39 | 91.37 | 3,377,573 | +0.86(+0.95%) |
Aug 15, 2017 | 90.59 | 90.61 | 90.04 | 90.51 | 3,072,635 | +0.10(+0.11%) |
Aug 14, 2017 | 90.04 | 90.78 | 89.94 | 90.40 | 3,695,314 | +1.00(+1.12%) |
Aug 11, 2017 | 89.09 | 90.28 | 88.82 | 89.40 | 3,870,440 | +0.76(+0.86%) |
Aug 10, 2017 | 89.25 | 90.15 | 88.59 | 88.64 | 4,065,327 | -0.93(-1.04%) |
Aug 09, 2017 | 88.59 | 89.62 | 88.49 | 89.57 | 3,549,359 | +0.61(+0.69%) |
Aug 08, 2017 | 88.22 | 90.05 | 87.96 | 88.96 | 3,800,736 | +0.42(+0.48%) |
Aug 07, 2017 | 88.35 | 88.68 | 88.07 | 88.54 | 2,946,478 | +0.08(+0.09%) |
Aug 04, 2017 | 88.64 | 89.27 | 88.05 | 88.46 | 4,799,181 | -0.06(-0.07%) |
Aug 03, 2017 | 88.54 | 88.93 | 88.28 | 88.52 | 5,503,081 | +0.19(+0.21%) |
Aug 02, 2017 | 87.90 | 88.69 | 87.80 | 88.33 | 5,179,406 | +0.30(+0.34%) |
Aug 01, 2017 | 88.87 | 88.90 | 87.81 | 88.03 | 5,071,967 | -0.85(-0.95%) |
Jul 31, 2017 | 89.31 | 89.75 | 88.83 | 88.87 | 4,942,765 | -0.29(-0.33%) |
Jul 28, 2017 | 87.54 | 89.25 | 87.54 | 89.17 | 5,179,679 | +1.64(+1.87%) |
Jul 27, 2017 | 89.75 | 89.76 | 87.23 | 87.53 | 7,465,115 | -2.61(-2.89%) |
Jul 26, 2017 | 90.71 | 90.87 | 89.66 | 90.13 | 3,780,850 | -0.47(-0.51%) |
Jul 25, 2017 | 90.02 | 90.93 | 89.51 | 90.60 | 4,545,237 | +1.12(+1.25%) |
Jul 24, 2017 | 90.43 | 91.00 | 89.47 | 89.48 | 6,187,266 | -1.03(-1.13%) |
Jul 21, 2017 | 90.71 | 91.28 | 90.44 | 90.51 | 6,444,198 | -1.11(-1.22%) |
Jul 20, 2017 | 93.09 | 90.00 | 91.62 | 7,853,651 | -1.47(-1.58%) | |
Jul 19, 2017 | 93.41 | 94.06 | 92.24 | 93.09 | 4,851,707 | -1.22(-1.29%) |
Jul 18, 2017 | 94.08 | 94.58 | 93.67 | 94.30 | 2,721,973 | +0.17(+0.18%) |
Jul 17, 2017 | 94.42 | 94.47 | 93.79 | 94.13 | 2,816,764 | -0.41(-0.44%) |
Jul 14, 2017 | 94.21 | 94.71 | 93.85 | 94.55 | 2,440,560 | +0.59(+0.62%) |
Jul 13, 2017 | 94.29 | 94.57 | 93.56 | 93.96 | 2,496,718 | -0.31(-0.33%) |
Jul 12, 2017 | 94.14 | 95.14 | 93.96 | 94.27 | 2,884,843 | +0.54(+0.57%) |
Jul 11, 2017 | 93.84 | 94.12 | 92.97 | 93.73 | 2,730,431 | +0.08(+0.08%) |
Jul 10, 2017 | 93.22 | 94.50 | 93.09 | 93.66 | 4,016,587 | +0.13(+0.14%) |
Jul 07, 2017 | 93.13 | 93.71 | 92.22 | 93.53 | 3,247,447 | +0.51(+0.55%) |
Jul 06, 2017 | 93.01 | 93.62 | 92.64 | 93.02 | 3,457,199 | -0.42(-0.45%) |
Jul 05, 2017 | 95.06 | 95.07 | 93.43 | 93.44 | 3,090,923 | -1.55(-1.63%) |
Jul 03, 2017 | 94.10 | 95.27 | 94.10 | 94.99 | 2,092,963 | +0.98(+1.04%) |
Jun 30, 2017 | 93.40 | 94.56 | 93.10 | 94.01 | 4,030,634 | +0.88(+0.95%) |
Jun 29, 2017 | 94.23 | 94.38 | 93.06 | 93.13 | 2,786,106 | -0.76(-0.81%) |
Jun 28, 2017 | 93.47 | 94.05 | 92.97 | 93.89 | 4,134,208 | +1.23(+1.32%) |
Jun 27, 2017 | 93.35 | 93.57 | 92.65 | 92.66 | 3,676,466 | -0.59(-0.63%) |
Jun 26, 2017 | 93.60 | 94.21 | 92.77 | 93.25 | 3,477,654 | -0.06(-0.06%) |
Jun 23, 2017 | 92.53 | 94.12 | 92.20 | 93.31 | 16,352,676 | +0.61(+0.66%) |
Jun 22, 2017 | 93.14 | 93.14 | 92.01 | 92.70 | 3,589,839 | -0.20(-0.21%) |
Jun 21, 2017 | 93.67 | 93.67 | 92.86 | 92.90 | 4,313,810 | -0.63(-0.67%) |
Jun 20, 2017 | 96.03 | 96.28 | 93.46 | 93.53 | 5,105,366 | -3.00(-3.11%) |
Jun 19, 2017 | 96.42 | 96.77 | 95.61 | 96.53 | 3,751,444 | +0.39(+0.40%) |
Jun 16, 2017 | 95.69 | 96.14 | 94.90 | 96.14 | 4,791,901 | +0.61(+0.64%) |
Jun 15, 2017 | 94.11 | 95.65 | 93.93 | 95.53 | 3,274,884 | +0.75(+0.79%) |
Jun 14, 2017 | 96.42 | 96.43 | 94.39 | 94.78 | 3,514,181 | -1.50(-1.56%) |
Jun 13, 2017 | 95.11 | 96.38 | 94.95 | 96.28 | 2,762,704 | +1.22(+1.28%) |
Jun 12, 2017 | 94.72 | 95.16 | 94.34 | 95.06 | 4,105,038 | +0.33(+0.35%) |
Jun 09, 2017 | 94.95 | 95.20 | 93.66 | 94.73 | 2,892,176 | -0.08(-0.08%) |
Jun 08, 2017 | 94.97 | 93.88 | 94.81 | 3,671,783 | +0.63(+0.67%) | |
Jun 07, 2017 | 94.26 | 94.50 | 93.64 | 94.18 | 2,939,439 | +0.13(+0.14%) |
Jun 06, 2017 | 94.68 | 95.05 | 94.01 | 94.05 | 3,385,694 | -1.06(-1.12%) |
Jun 05, 2017 | 96.16 | 96.22 | 94.98 | 95.11 | 3,272,782 | -0.87(-0.91%) |
Jun 02, 2017 | 95.72 | 96.90 | 95.17 | 95.99 | 3,980,011 | +0.53(+0.55%) |
Jun 01, 2017 | 95.45 | 95.98 | 94.95 | 95.46 | 3,224,628 | +0.25(+0.26%) |
May 31, 2017 | 95.80 | 95.80 | 94.40 | 95.21 | 5,785,847 | -0.44(-0.46%) |
May 30, 2017 | 95.01 | 95.85 | 94.78 | 95.65 | 3,427,116 | +0.21(+0.22%) |
May 26, 2017 | 93.92 | 95.60 | 93.69 | 95.44 | 4,520,353 | +1.27(+1.35%) |
May 25, 2017 | 93.24 | 94.39 | 92.87 | 94.17 | 4,511,415 | +1.42(+1.53%) |
May 24, 2017 | 92.62 | 93.26 | 92.23 | 92.75 | 3,461,673 | +0.04(+0.05%) |
May 23, 2017 | 92.68 | 93.10 | 92.10 | 92.71 | 3,183,216 | +0.15(+0.16%) |
May 22, 2017 | 92.31 | 92.80 | 91.69 | 92.56 | 3,522,463 | +0.67(+0.73%) |
May 19, 2017 | 92.20 | 92.82 | 91.71 | 91.89 | 4,194,483 | -0.08(-0.08%) |
May 18, 2017 | 91.11 | 93.24 | 90.56 | 91.97 | 5,407,937 | +0.50(+0.54%) |
May 17, 2017 | 95.29 | 94.62 | 91.32 | 91.47 | 5,178,203 | -3.81(-4.00%) |
May 16, 2017 | 95.90 | 96.00 | 94.94 | 95.29 | 2,991,352 | -0.24(-0.25%) |
May 15, 2017 | 94.91 | 95.74 | 94.86 | 95.53 | 2,886,061 | +0.69(+0.72%) |
May 12, 2017 | 94.13 | 95.11 | 94.13 | 94.84 | 4,205,228 | +0.33(+0.35%) |
May 11, 2017 | 93.56 | 94.96 | 93.35 | 94.51 | 4,470,609 | +0.67(+0.71%) |
May 10, 2017 | 94.53 | 94.53 | 93.54 | 93.84 | 4,136,881 | -0.55(-0.58%) |
May 09, 2017 | 94.31 | 94.96 | 94.02 | 94.39 | 2,823,329 | -0.05(-0.05%) |
May 08, 2017 | 94.76 | 95.11 | 94.21 | 94.44 | 3,991,168 | -0.60(-0.63%) |
May 05, 2017 | 94.93 | 95.07 | 94.53 | 95.05 | 3,586,637 | +0.33(+0.35%) |
May 04, 2017 | 95.47 | 95.80 | 94.53 | 94.71 | 3,061,195 | -0.47(-0.50%) |
May 03, 2017 | 94.99 | 95.47 | 94.72 | 95.18 | 3,141,180 | -0.18(-0.19%) |
May 02, 2017 | 95.93 | 96.38 | 95.23 | 95.36 | 4,450,302 | -0.44(-0.46%) |