Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 108.97 | 109.24 | 108.34 | 109.09 | 434,066 | +0.63(+0.58%) |
May 30, 2018 | 107.95 | 108.83 | 107.91 | 108.46 | 337,457 | +0.45(+0.42%) |
May 29, 2018 | 108.63 | 108.96 | 107.71 | 108.00 | 324,309 | -2.78(-2.51%) |
May 25, 2018 | 110.78 | 110.78 | 110.78 | 0 | -2.11(-1.87%) | |
May 24, 2018 | 112.86 | 113.22 | 112.34 | 112.90 | 307,181 | -2.04(-1.77%) |
May 23, 2018 | 114.74 | 114.98 | 114.08 | 114.93 | 124,728 | -0.78(-0.67%) |
May 22, 2018 | 116.36 | 116.36 | 115.64 | 115.71 | 141,227 | -0.61(-0.52%) |
May 21, 2018 | 116.35 | 116.42 | 115.96 | 116.31 | 95,965 | +0.35(+0.30%) |
May 18, 2018 | 116.36 | 116.36 | 115.65 | 115.97 | 197,765 | -0.54(-0.46%) |
May 17, 2018 | 116.78 | 116.83 | 116.32 | 116.50 | 85,810 | -0.58(-0.49%) |
May 16, 2018 | 116.72 | 117.35 | 116.66 | 117.08 | 118,544 | +0.96(+0.83%) |
May 15, 2018 | 116.31 | 116.32 | 115.87 | 116.12 | 174,473 | -1.64(-1.39%) |
May 14, 2018 | 117.67 | 118.02 | 117.64 | 117.76 | 116,016 | +0.06(+0.05%) |
May 11, 2018 | 117.62 | 117.77 | 117.30 | 117.70 | 164,916 | -0.27(-0.23%) |
May 10, 2018 | 117.94 | 118.22 | 117.76 | 117.97 | 232,712 | +1.79(+1.54%) |
May 09, 2018 | 115.20 | 116.18 | 115.05 | 116.18 | 427,993 | +4.59(+4.12%) |
May 08, 2018 | 111.35 | 111.65 | 111.20 | 111.58 | 156,933 | -0.52(-0.46%) |
May 07, 2018 | 112.01 | 112.47 | 111.80 | 112.10 | 134,096 | +0.16(+0.14%) |
May 04, 2018 | 110.73 | 111.94 | 110.42 | 111.94 | 128,777 | +1.03(+0.93%) |
May 03, 2018 | 110.76 | 111.27 | 110.05 | 110.91 | 128,417 | -0.06(-0.05%) |
May 02, 2018 | 111.67 | 111.67 | 110.90 | 110.97 | 149,118 | -0.67(-0.60%) |
May 01, 2018 | 111.41 | 111.67 | 110.94 | 111.64 | 149,091 | -0.01(-0.01%) |
Apr 30, 2018 | 111.89 | 112.38 | 111.51 | 111.65 | 200,629 | -0.03(-0.02%) |
Apr 27, 2018 | 112.00 | 112.22 | 111.59 | 111.68 | 137,195 | -0.51(-0.46%) |
Apr 26, 2018 | 112.01 | 112.41 | 111.76 | 112.19 | 124,159 | +0.43(+0.39%) |
Apr 25, 2018 | 111.44 | 111.90 | 111.28 | 111.75 | 212,978 | +1.39(+1.26%) |
Apr 24, 2018 | 111.24 | 111.36 | 110.03 | 110.36 | 170,836 | +0.34(+0.31%) |
Apr 23, 2018 | 110.27 | 110.28 | 109.74 | 110.02 | 137,990 | -0.14(-0.12%) |
Apr 20, 2018 | 109.92 | 110.25 | 109.79 | 110.16 | 251,764 | +0.63(+0.58%) |
Apr 19, 2018 | 109.79 | 109.79 | 109.11 | 109.53 | 173,802 | -0.49(-0.45%) |
Apr 18, 2018 | 110.36 | 110.50 | 109.98 | 110.02 | 234,022 | -0.23(-0.21%) |
Apr 17, 2018 | 109.95 | 110.31 | 109.55 | 110.25 | 204,200 | +0.44(+0.40%) |
Apr 16, 2018 | 110.10 | 110.25 | 109.72 | 109.81 | 160,975 | +0.25(+0.23%) |
Apr 13, 2018 | 109.84 | 109.92 | 109.30 | 109.56 | 104,422 | -0.09(-0.08%) |
Apr 12, 2018 | 109.61 | 109.98 | 109.37 | 109.65 | 157,838 | +0.70(+0.64%) |
Apr 11, 2018 | 109.12 | 109.56 | 108.87 | 108.95 | 181,816 | -0.38(-0.35%) |
Apr 10, 2018 | 109.09 | 109.56 | 108.91 | 109.33 | 368,623 | +1.78(+1.66%) |
Apr 09, 2018 | 107.62 | 108.45 | 107.18 | 107.55 | 273,511 | +0.68(+0.64%) |
Apr 06, 2018 | 107.51 | 107.84 | 106.08 | 106.87 | 493,461 | -1.73(-1.59%) |
Apr 05, 2018 | 108.55 | 109.02 | 108.20 | 108.60 | 512,989 | -0.31(-0.28%) |
Apr 04, 2018 | 107.38 | 109.04 | 107.21 | 108.91 | 465,024 | -0.50(-0.46%) |
Apr 03, 2018 | 108.35 | 109.51 | 108.19 | 109.41 | 273,406 | +1.50(+1.39%) |
Apr 02, 2018 | 109.92 | 109.92 | 107.28 | 107.91 | 305,062 | -3.22(-2.90%) |
Mar 29, 2018 | 111.13 | 111.13 | 111.13 | 0 | +0.85(+0.77%) | |
Mar 28, 2018 | 109.29 | 110.59 | 109.23 | 110.28 | 408,813 | +3.00(+2.80%) |
Mar 27, 2018 | 108.49 | 109.02 | 106.87 | 107.28 | 414,924 | +0.61(+0.57%) |
Mar 26, 2018 | 105.80 | 106.82 | 104.94 | 106.67 | 189,404 | +2.36(+2.26%) |
Mar 23, 2018 | 105.95 | 106.17 | 104.28 | 104.31 | 266,371 | -2.11(-1.98%) |
Mar 22, 2018 | 107.51 | 107.79 | 106.37 | 106.43 | 211,672 | -1.89(-1.75%) |
Mar 21, 2018 | 108.33 | 109.09 | 107.98 | 108.32 | 131,937 | +0.03(+0.02%) |
Mar 20, 2018 | 107.71 | 108.41 | 107.68 | 108.29 | 82,447 | +1.18(+1.10%) |
Mar 19, 2018 | 108.22 | 108.38 | 106.62 | 107.11 | 214,337 | -1.73(-1.59%) |
Mar 16, 2018 | 108.99 | 109.27 | 108.84 | 108.85 | 109,050 | -0.40(-0.37%) |
Mar 15, 2018 | 109.39 | 109.76 | 108.86 | 109.25 | 122,249 | +0.33(+0.30%) |
Mar 14, 2018 | 109.94 | 109.94 | 108.81 | 108.92 | 138,584 | +0.00(+0.00%) |
Mar 13, 2018 | 109.48 | 109.90 | 108.64 | 108.92 | 207,879 | -0.28(-0.26%) |
Mar 12, 2018 | 108.96 | 109.76 | 108.96 | 109.21 | 171,853 | +0.54(+0.49%) |
Mar 09, 2018 | 107.77 | 109.03 | 107.13 | 108.67 | 564,605 | +0.12(+0.11%) |
Mar 08, 2018 | 108.25 | 108.76 | 107.86 | 108.55 | 279,012 | -0.22(-0.20%) |
Mar 07, 2018 | 108.92 | 107.59 | 108.77 | 339,147 | -1.27(-1.16%) | |
Mar 06, 2018 | 110.33 | 110.46 | 109.54 | 110.05 | 232,712 | +0.30(+0.27%) |
Mar 05, 2018 | 108.34 | 110.11 | 108.05 | 109.74 | 192,734 | +0.33(+0.30%) |
Mar 02, 2018 | 108.23 | 109.53 | 107.75 | 109.42 | 255,712 | +0.17(+0.15%) |
Mar 01, 2018 | 111.84 | 111.91 | 108.50 | 109.25 | 530,115 | -3.53(-3.13%) |
Feb 28, 2018 | 114.09 | 114.13 | 112.75 | 112.78 | 159,102 | -1.20(-1.05%) |
Feb 27, 2018 | 115.40 | 115.58 | 113.97 | 113.97 | 179,967 | -2.01(-1.73%) |
Feb 26, 2018 | 115.10 | 116.09 | 114.84 | 115.99 | 149,895 | +1.17(+1.02%) |
Feb 23, 2018 | 114.01 | 114.86 | 113.72 | 114.81 | 121,649 | +1.51(+1.33%) |
Feb 22, 2018 | 113.31 | 176,708 | +0.36(+0.32%) | |||
Feb 21, 2018 | 113.80 | 114.38 | 112.94 | 112.94 | 172,199 | -0.88(-0.77%) |
Feb 20, 2018 | 113.70 | 114.28 | 113.45 | 113.82 | 153,771 | -0.29(-0.26%) |
Feb 16, 2018 | 114.12 | 114.12 | 114.12 | 0 | +0.77(+0.68%) | |
Feb 15, 2018 | 113.11 | 113.32 | 112.65 | 113.35 | 260,777 | -0.16(-0.14%) |
Feb 14, 2018 | 111.22 | 113.60 | 110.73 | 113.51 | 313,435 | +0.36(+0.32%) |
Feb 13, 2018 | 112.36 | 113.36 | 112.11 | 113.14 | 358,162 | -3.12(-2.68%) |
Feb 12, 2018 | 115.42 | 116.58 | 114.61 | 116.26 | 302,081 | +1.83(+1.60%) |
Feb 09, 2018 | 114.92 | 115.32 | 111.46 | 114.43 | 516,848 | +1.79(+1.59%) |
Feb 08, 2018 | 115.79 | 115.87 | 112.64 | 112.63 | 462,694 | -2.05(-1.79%) |
Feb 07, 2018 | 115.07 | 116.28 | 114.66 | 114.69 | 259,941 | -1.58(-1.35%) |
Feb 06, 2018 | 112.57 | 116.87 | 111.65 | 116.26 | 612,602 | +5.22(+4.70%) |
Feb 05, 2018 | 113.53 | 113.92 | 110.02 | 111.04 | 374,580 | -3.43(-2.99%) |
Feb 02, 2018 | 116.38 | 116.45 | 114.44 | 114.47 | 302,189 | -1.83(-1.57%) |
Feb 01, 2018 | 115.83 | 116.67 | 115.81 | 116.30 | 202,464 | +0.74(+0.64%) |
Jan 31, 2018 | 116.00 | 116.06 | 114.91 | 115.56 | 268,035 | -1.42(-1.22%) |
Jan 30, 2018 | 117.28 | 117.50 | 117.24 | 116.98 | 259,216 | +0.08(+0.07%) |
Jan 29, 2018 | 117.26 | 117.69 | 116.85 | 116.91 | 297,487 | -0.03(-0.02%) |
Jan 26, 2018 | 116.76 | 117.08 | 116.38 | 116.93 | 381,081 | +1.16(+1.00%) |
Jan 25, 2018 | 116.83 | 116.83 | 115.38 | 115.78 | 323,351 | -0.71(-0.61%) |
Jan 24, 2018 | 116.89 | 117.01 | 116.04 | 116.49 | 282,668 | -0.21(-0.18%) |
Jan 23, 2018 | 116.99 | 116.99 | 116.42 | 116.70 | 196,727 | -0.10(-0.09%) |
Jan 22, 2018 | 116.44 | 116.80 | 116.19 | 116.80 | 298,152 | -0.38(-0.32%) |
Jan 19, 2018 | 117.21 | 117.56 | 116.77 | 117.18 | 203,653 | +1.02(+0.88%) |
Jan 18, 2018 | 116.69 | 116.72 | 115.97 | 116.15 | 206,926 | -1.75(-1.49%) |
Jan 17, 2018 | 117.82 | 118.13 | 117.01 | 117.91 | 471,074 | +2.31(+1.99%) |
Jan 16, 2018 | 116.63 | 116.88 | 115.28 | 115.60 | 307,792 | +0.64(+0.56%) |
Jan 12, 2018 | 114.95 | 114.95 | 114.95 | 0 | +0.24(+0.21%) | |
Jan 11, 2018 | 114.53 | 114.71 | 113.64 | 114.71 | 215,219 | +0.43(+0.37%) |
Jan 10, 2018 | 114.56 | 115.03 | 114.03 | 114.28 | 464,883 | +2.25(+2.00%) |
Jan 09, 2018 | 112.12 | 112.13 | 111.54 | 112.04 | 176,743 | -0.88(-0.78%) |
Jan 08, 2018 | 112.26 | 112.94 | 111.96 | 112.92 | 156,664 | +0.76(+0.68%) |
Jan 05, 2018 | 111.53 | 112.17 | 111.50 | 112.16 | 161,492 | +1.42(+1.29%) |
Jan 04, 2018 | 110.02 | 110.73 | 110.01 | 110.73 | 190,720 | +1.70(+1.56%) |
Jan 03, 2018 | 107.82 | 109.12 | 107.72 | 109.03 | 193,645 | +1.47(+1.37%) |
Jan 02, 2018 | 106.77 | 107.61 | 106.55 | 107.56 | 99,711 | +1.01(+0.94%) |
Dec 29, 2017 | 106.55 | 106.55 | 106.55 | 0 | -0.92(-0.86%) | |
Dec 28, 2017 | 107.34 | 107.61 | 106.84 | 107.47 | 122,118 | +0.03(+0.03%) |
Dec 27, 2017 | 107.22 | 107.50 | 107.14 | 107.44 | 92,919 | +0.21(+0.20%) |
Dec 26, 2017 | 107.25 | 107.38 | 107.10 | 107.23 | 57,905 | -0.28(-0.27%) |
Dec 22, 2017 | 107.35 | 107.53 | 107.03 | 107.52 | 90,479 | +0.03(+0.03%) |
Dec 21, 2017 | 107.45 | 107.62 | 107.30 | 107.48 | 215,856 | +0.54(+0.51%) |
Dec 20, 2017 | 107.25 | 107.25 | 106.69 | 106.94 | 124,032 | +0.52(+0.49%) |
Dec 19, 2017 | 106.84 | 107.00 | 106.25 | 106.42 | 108,498 | -0.26(-0.24%) |
Dec 18, 2017 | 106.30 | 106.77 | 106.19 | 106.68 | 192,093 | +2.50(+2.40%) |
Dec 15, 2017 | 104.09 | 104.45 | 104.04 | 104.18 | 152,179 | -0.55(-0.53%) |
Dec 14, 2017 | 105.24 | 105.36 | 104.66 | 104.73 | 405,170 | +0.07(+0.06%) |
Dec 13, 2017 | 104.51 | 104.95 | 104.47 | 104.67 | 99,267 | +0.56(+0.54%) |
Dec 12, 2017 | 103.83 | 104.33 | 103.73 | 104.11 | 131,455 | +0.27(+0.26%) |
Dec 11, 2017 | 104.06 | 104.06 | 103.66 | 103.84 | 107,083 | -0.44(-0.42%) |
Dec 08, 2017 | 104.04 | 104.31 | 103.91 | 104.27 | 149,298 | +0.89(+0.86%) |
Dec 07, 2017 | 103.38 | 103.54 | 102.93 | 103.38 | 135,576 | +0.35(+0.34%) |
Dec 06, 2017 | 103.06 | 103.29 | 102.75 | 103.03 | 114,229 | -0.59(-0.57%) |
Dec 05, 2017 | 103.93 | 104.60 | 103.17 | 103.63 | 227,094 | -0.20(-0.19%) |
Dec 04, 2017 | 104.48 | 104.49 | 103.65 | 103.83 | 290,495 | -0.37(-0.35%) |
Dec 01, 2017 | 105.07 | 105.23 | 103.63 | 104.20 | 240,211 | -1.66(-1.57%) |
Nov 30, 2017 | 105.91 | 106.32 | 105.74 | 105.86 | 132,055 | -0.18(-0.17%) |
Nov 29, 2017 | 106.07 | 106.49 | 105.63 | 106.03 | 152,980 | -0.34(-0.32%) |
Nov 28, 2017 | 106.00 | 106.38 | 105.84 | 106.38 | 120,545 | +0.82(+0.78%) |
Nov 27, 2017 | 105.75 | 105.91 | 105.46 | 105.55 | 125,047 | -0.06(-0.06%) |
Nov 24, 2017 | 105.81 | 105.91 | 105.45 | 105.61 | 68,835 | -0.03(-0.02%) |
Nov 22, 2017 | 105.82 | 106.09 | 105.40 | 105.64 | 137,465 | +0.25(+0.24%) |
Nov 21, 2017 | 104.90 | 105.50 | 104.78 | 105.39 | 195,207 | +1.25(+1.20%) |
Nov 20, 2017 | 103.77 | 104.35 | 103.77 | 104.14 | 128,946 | +0.84(+0.81%) |
Nov 17, 2017 | 103.33 | 103.60 | 103.12 | 103.30 | 253,720 | -0.90(-0.87%) |
Nov 16, 2017 | 103.88 | 104.47 | 103.76 | 104.20 | 167,437 | +0.59(+0.57%) |
Nov 15, 2017 | 103.02 | 103.74 | 102.63 | 103.61 | 127,057 | -1.01(-0.97%) |
Nov 14, 2017 | 105.03 | 105.10 | 104.50 | 104.62 | 196,222 | -0.67(-0.64%) |
Nov 13, 2017 | 104.61 | 105.37 | 104.57 | 105.30 | 186,713 | +0.99(+0.95%) |
Nov 10, 2017 | 104.57 | 104.65 | 104.24 | 104.31 | 146,981 | -0.81(-0.77%) |
Nov 09, 2017 | 105.08 | 105.32 | 104.42 | 105.12 | 362,652 | -2.11(-1.97%) |
Nov 08, 2017 | 106.51 | 107.34 | 106.45 | 107.23 | 214,031 | +0.44(+0.41%) |
Nov 07, 2017 | 106.20 | 106.83 | 105.23 | 106.79 | 399,952 | +1.53(+1.46%) |
Nov 06, 2017 | 105.16 | 105.36 | 105.02 | 105.26 | 123,437 | +0.01(+0.01%) |
Nov 03, 2017 | 105.16 | 105.26 | 104.75 | 105.25 | 137,672 | +0.26(+0.25%) |
Nov 02, 2017 | 104.78 | 105.14 | 104.68 | 104.99 | 182,675 | +0.74(+0.71%) |
Nov 01, 2017 | 104.14 | 104.67 | 104.05 | 104.26 | 231,773 | +0.36(+0.35%) |
Oct 31, 2017 | 103.88 | 104.01 | 103.62 | 103.89 | 131,771 | -0.33(-0.31%) |
Oct 30, 2017 | 104.11 | 104.26 | 103.95 | 104.22 | 135,479 | +0.13(+0.13%) |
Oct 27, 2017 | 103.80 | 104.10 | 103.62 | 104.09 | 121,544 | +0.32(+0.31%) |
Oct 26, 2017 | 103.54 | 103.97 | 103.51 | 103.77 | 146,906 | +1.27(+1.23%) |
Oct 25, 2017 | 103.26 | 103.26 | 102.24 | 102.50 | 210,692 | -1.29(-1.24%) |
Oct 24, 2017 | 103.80 | 103.90 | 103.56 | 103.80 | 159,114 | +0.93(+0.90%) |
Oct 23, 2017 | 103.21 | 103.30 | 102.73 | 102.86 | 184,305 | -0.79(-0.76%) |
Oct 20, 2017 | 103.40 | 103.66 | 103.36 | 103.65 | 133,219 | +0.54(+0.52%) |
Oct 19, 2017 | 103.19 | 103.33 | 102.86 | 103.12 | 144,440 | -1.00(-0.96%) |
Oct 18, 2017 | 103.81 | 104.16 | 103.76 | 104.11 | 152,119 | +0.80(+0.77%) |
Oct 17, 2017 | 103.33 | 103.62 | 103.21 | 103.32 | 128,111 | -0.09(-0.09%) |
Oct 16, 2017 | 103.31 | 103.48 | 103.07 | 103.41 | 120,951 | +0.03(+0.03%) |
Oct 13, 2017 | 103.41 | 103.53 | 103.08 | 103.38 | 398,419 | +0.16(+0.15%) |
Oct 12, 2017 | 103.46 | 103.63 | 103.12 | 103.22 | 180,402 | -0.31(-0.30%) |
Oct 11, 2017 | 103.48 | 103.76 | 103.30 | 103.53 | 231,356 | -0.44(-0.42%) |
Oct 10, 2017 | 103.78 | 104.05 | 103.75 | 103.96 | 563,777 | +2.02(+1.98%) |
Oct 09, 2017 | 102.03 | 102.32 | 101.89 | 101.94 | 181,413 | -0.17(-0.16%) |
Oct 06, 2017 | 101.88 | 102.13 | 101.63 | 102.11 | 151,266 | +0.86(+0.85%) |
Oct 05, 2017 | 101.16 | 101.30 | 100.96 | 101.25 | 128,906 | -0.11(-0.11%) |
Oct 04, 2017 | 101.23 | 101.64 | 100.74 | 101.36 | 183,506 | +0.53(+0.52%) |
Oct 03, 2017 | 100.14 | 100.85 | 100.13 | 100.83 | 190,791 | +0.86(+0.86%) |
Oct 02, 2017 | 99.56 | 100.08 | 99.56 | 99.97 | 137,748 | +0.12(+0.12%) |
Sep 29, 2017 | 100.02 | 100.23 | 99.83 | 99.85 | 145,843 | -0.36(-0.36%) |
Sep 28, 2017 | 100.36 | 100.54 | 100.08 | 100.21 | 208,111 | -0.08(-0.08%) |
Sep 27, 2017 | 99.61 | 100.29 | 243,518 | +0.13(+0.13%) | ||
Sep 26, 2017 | 100.41 | 100.54 | 99.98 | 100.15 | 217,726 | +0.30(+0.30%) |
Sep 25, 2017 | 99.72 | 100.06 | 99.53 | 99.86 | 171,140 | +0.28(+0.28%) |
Sep 22, 2017 | 99.27 | 99.67 | 99.27 | 99.58 | 177,045 | +0.48(+0.48%) |
Sep 21, 2017 | 99.27 | 99.27 | 98.97 | 99.10 | 134,623 | -0.26(-0.27%) |
Sep 20, 2017 | 99.06 | 99.39 | 98.92 | 99.36 | 234,619 | +0.26(+0.26%) |
Sep 19, 2017 | 99.25 | 98.89 | 99.11 | 333,809 | +2.04(+2.10%) | |
Sep 18, 2017 | 97.26 | 97.34 | 96.89 | 97.07 | 137,370 | -0.08(-0.09%) |
Sep 15, 2017 | 96.68 | 97.23 | 96.68 | 97.15 | 205,504 | +0.49(+0.50%) |
Sep 14, 2017 | 96.18 | 96.88 | 96.14 | 96.66 | 269,153 | +0.40(+0.42%) |
Sep 13, 2017 | 96.04 | 96.33 | 95.96 | 96.26 | 135,714 | +0.06(+0.06%) |
Sep 12, 2017 | 96.06 | 96.39 | 96.02 | 96.20 | 217,371 | +0.26(+0.27%) |
Sep 11, 2017 | 95.70 | 96.11 | 95.60 | 95.94 | 224,751 | +1.04(+1.10%) |
Sep 08, 2017 | 94.93 | 95.07 | 94.67 | 94.90 | 267,594 | +0.57(+0.60%) |
Sep 07, 2017 | 94.53 | 94.72 | 94.08 | 94.33 | 320,551 | +0.45(+0.48%) |
Sep 06, 2017 | 94.07 | 94.13 | 93.67 | 93.88 | 221,271 | +0.09(+0.10%) |
Sep 05, 2017 | 93.58 | 94.10 | 93.43 | 93.79 | 277,196 | +0.49(+0.52%) |
Sep 01, 2017 | 93.06 | 93.99 | 92.97 | 93.30 | 349,187 | +0.04(+0.04%) |
Aug 31, 2017 | 92.67 | 93.35 | 92.63 | 93.26 | 352,918 | +0.57(+0.61%) |
Aug 30, 2017 | 92.54 | 92.71 | 92.04 | 92.69 | 209,948 | +0.17(+0.19%) |
Aug 29, 2017 | 92.06 | 92.54 | 92.02 | 92.52 | 141,679 | -0.16(-0.17%) |
Aug 28, 2017 | 92.85 | 92.85 | 92.49 | 92.68 | 86,674 | -0.47(-0.51%) |
Aug 25, 2017 | 92.91 | 93.27 | 92.81 | 93.15 | 187,005 | +0.51(+0.55%) |
Aug 24, 2017 | 92.64 | 93.01 | 92.54 | 92.63 | 185,648 | -0.52(-0.56%) |
Aug 23, 2017 | 93.22 | 93.34 | 93.01 | 93.15 | 173,117 | -0.02(-0.02%) |
Aug 22, 2017 | 92.98 | 93.28 | 92.91 | 93.17 | 228,486 | +0.12(+0.13%) |
Aug 21, 2017 | 92.78 | 93.19 | 92.75 | 93.05 | 203,245 | +0.82(+0.89%) |
Aug 18, 2017 | 92.45 | 92.59 | 92.06 | 92.23 | 145,495 | +0.23(+0.25%) |
Aug 17, 2017 | 92.65 | 92.65 | 91.87 | 92.00 | 152,603 | -0.78(-0.84%) |
Aug 16, 2017 | 92.75 | 92.95 | 92.61 | 92.77 | 196,803 | -0.73(-0.79%) |
Aug 15, 2017 | 93.61 | 93.81 | 93.51 | 93.51 | 223,489 | +0.21(+0.22%) |
Aug 14, 2017 | 93.16 | 93.59 | 93.09 | 93.30 | 255,674 | +0.75(+0.81%) |
Aug 11, 2017 | 92.83 | 93.01 | 92.36 | 92.55 | 430,403 | -0.21(-0.23%) |
Aug 10, 2017 | 93.77 | 93.92 | 92.63 | 92.77 | 340,212 | -0.59(-0.64%) |
Aug 09, 2017 | 93.37 | 93.52 | 93.15 | 93.36 | 135,624 | -0.92(-0.98%) |
Aug 08, 2017 | 94.32 | 94.51 | 94.13 | 94.29 | 173,221 | +0.07(+0.08%) |
Aug 07, 2017 | 94.09 | 94.24 | 94.04 | 94.21 | 171,144 | +0.40(+0.43%) |
Aug 04, 2017 | 93.94 | 93.27 | 93.81 | 182,234 | +0.75(+0.81%) | |
Aug 03, 2017 | 93.07 | 93.18 | 92.68 | 93.06 | 306,432 | -1.21(-1.28%) |
Aug 02, 2017 | 93.92 | 94.26 | 93.68 | 94.26 | 216,120 | +0.02(+0.02%) |
Aug 01, 2017 | 94.20 | 94.42 | 93.77 | 94.24 | 450,170 | +1.10(+1.18%) |
Jul 31, 2017 | 93.28 | 93.28 | 92.83 | 93.15 | 171,424 | +0.48(+0.52%) |
Jul 28, 2017 | 92.31 | 92.67 | 92.30 | 92.67 | 226,857 | +0.49(+0.53%) |
Jul 27, 2017 | 91.85 | 92.44 | 91.81 | 92.18 | 272,146 | +0.74(+0.81%) |
Jul 26, 2017 | 91.10 | 91.54 | 91.07 | 91.44 | 190,392 | +0.53(+0.58%) |
Jul 25, 2017 | 90.67 | 91.25 | 90.60 | 90.91 | 241,091 | +0.59(+0.66%) |
Jul 24, 2017 | 90.22 | 90.35 | 90.06 | 90.31 | 153,797 | +0.08(+0.09%) |
Jul 21, 2017 | 90.36 | 90.39 | 90.02 | 90.23 | 214,458 | -0.44(-0.48%) |
Jul 20, 2017 | 90.74 | 90.85 | 90.40 | 90.67 | 184,159 | +0.12(+0.13%) |
Jul 19, 2017 | 90.46 | 90.68 | 90.44 | 90.55 | 180,773 | -0.25(-0.27%) |
Jul 18, 2017 | 90.97 | 90.97 | 90.52 | 90.80 | 222,954 | -0.27(-0.30%) |
Jul 17, 2017 | 90.81 | 91.16 | 90.81 | 91.07 | 283,970 | +0.11(+0.12%) |
Jul 14, 2017 | 90.84 | 91.35 | 90.84 | 90.97 | 355,581 | +0.30(+0.33%) |
Jul 13, 2017 | 90.39 | 90.72 | 90.35 | 90.67 | 241,936 | -0.02(-0.03%) |
Jul 12, 2017 | 90.49 | 90.70 | 90.19 | 90.69 | 378,836 | +1.37(+1.53%) |
Jul 11, 2017 | 89.23 | 89.53 | 88.80 | 89.32 | 584,525 | -0.01(-0.01%) |
Jul 10, 2017 | 89.32 | 89.55 | 89.27 | 89.33 | 146,213 | -0.21(-0.23%) |
Jul 07, 2017 | 89.27 | 89.65 | 89.19 | 89.54 | 296,053 | +0.84(+0.95%) |
Jul 06, 2017 | 89.21 | 89.23 | 88.56 | 88.70 | 335,172 | -0.89(-1.00%) |
Jul 05, 2017 | 89.27 | 89.79 | 89.23 | 89.59 | 597,451 | +2.06(+2.36%) |
Jul 03, 2017 | 87.33 | 87.78 | 87.21 | 87.52 | 200,781 | +0.83(+0.96%) |
Jun 30, 2017 | 86.70 | 86.91 | 86.39 | 86.69 | 205,238 | +0.56(+0.65%) |
Jun 29, 2017 | 86.77 | 86.77 | 85.72 | 86.13 | 221,364 | -0.80(-0.92%) |
Jun 28, 2017 | 86.67 | 86.96 | 86.48 | 86.93 | 234,573 | +0.64(+0.74%) |
Jun 27, 2017 | 86.66 | 86.70 | 86.25 | 86.29 | 265,235 | -0.36(-0.42%) |
Jun 26, 2017 | 86.88 | 87.13 | 86.65 | 86.66 | 190,716 | -0.21(-0.25%) |
Jun 23, 2017 | 86.81 | 86.91 | 86.69 | 86.87 | 128,849 | -0.21(-0.24%) |
Jun 22, 2017 | 86.99 | 87.20 | 86.94 | 87.08 | 277,824 | +0.77(+0.89%) |
Jun 21, 2017 | 86.58 | 86.58 | 86.22 | 86.31 | 256,003 | +0.61(+0.71%) |
Jun 20, 2017 | 86.26 | 86.30 | 85.54 | 85.70 | 365,040 | -0.73(-0.84%) |
Jun 19, 2017 | 86.34 | 86.44 | 86.15 | 86.43 | 282,073 | -0.17(-0.19%) |
Jun 16, 2017 | 86.67 | 86.67 | 86.33 | 86.59 | 362,519 | -0.73(-0.83%) |
Jun 15, 2017 | 87.08 | 87.54 | 86.92 | 87.32 | 424,791 | -0.76(-0.86%) |
Jun 14, 2017 | 88.43 | 88.47 | 87.80 | 88.08 | 180,903 | -0.59(-0.66%) |
Jun 13, 2017 | 88.27 | 88.66 | 88.08 | 88.66 | 1,154,255 | +0.79(+0.90%) |
Jun 12, 2017 | 87.69 | 88.04 | 87.59 | 87.87 | 470,745 | +0.59(+0.67%) |
Jun 09, 2017 | 87.26 | 87.72 | 86.96 | 87.29 | 333,477 | -0.03(-0.04%) |
Jun 08, 2017 | 87.91 | 88.04 | 87.10 | 87.32 | 525,022 | -1.44(-1.63%) |
Jun 07, 2017 | 89.05 | 89.13 | 88.66 | 88.76 | 154,017 | -0.22(-0.25%) |
Jun 06, 2017 | 88.77 | 89.18 | 88.76 | 88.99 | 248,974 | +0.03(+0.04%) |
Jun 05, 2017 | 89.09 | 89.34 | 88.74 | 88.95 | 220,292 | -1.33(-1.47%) |
Jun 02, 2017 | 90.01 | 90.49 | 89.87 | 90.28 | 332,867 | +0.80(+0.89%) |