Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 99.75 | 100.37 | 98.79 | 98.88 | 2,552,221 | -0.66(-0.66%) |
Jun 28, 2018 | 100.30 | 100.35 | 98.24 | 99.54 | 1,966,688 | -0.46(-0.46%) |
Jun 27, 2018 | 102.46 | 102.62 | 99.91 | 100.00 | 2,274,747 | -1.46(-1.44%) |
Jun 26, 2018 | 100.50 | 101.94 | 100.26 | 101.46 | 1,587,091 | +0.87(+0.86%) |
Jun 25, 2018 | 104.15 | 104.37 | 99.81 | 100.59 | 3,595,396 | -5.88(-5.52%) |
Jun 22, 2018 | 105.47 | 106.59 | 104.56 | 106.47 | 2,623,318 | +1.27(+1.21%) |
Jun 21, 2018 | 106.15 | 106.86 | 104.99 | 105.20 | 2,783,896 | -1.27(-1.19%) |
Jun 20, 2018 | 108.04 | 109.19 | 106.39 | 106.47 | 2,219,096 | -0.72(-0.67%) |
Jun 19, 2018 | 108.31 | 108.94 | 106.50 | 107.19 | 2,472,341 | -2.22(-2.02%) |
Jun 18, 2018 | 107.98 | 109.64 | 106.62 | 109.40 | 2,100,701 | +0.11(+0.10%) |
Jun 15, 2018 | 109.66 | 108.33 | 109.30 | 3,541,912 | +0.96(+0.89%) | |
Jun 14, 2018 | 106.83 | 110.29 | 105.77 | 108.33 | 5,343,322 | +5.27(+5.11%) |
Jun 13, 2018 | 101.66 | 104.50 | 101.25 | 103.06 | 2,692,692 | +2.18(+2.16%) |
Jun 12, 2018 | 99.32 | 103.34 | 99.18 | 100.89 | 3,542,858 | +1.93(+1.95%) |
Jun 11, 2018 | 98.88 | 99.74 | 98.84 | 98.96 | 1,292,781 | +0.19(+0.19%) |
Jun 08, 2018 | 99.28 | 99.46 | 97.88 | 98.77 | 1,576,545 | -0.88(-0.88%) |
Jun 07, 2018 | 99.73 | 100.95 | 99.21 | 99.65 | 1,097,570 | +0.02(+0.02%) |
Jun 06, 2018 | 100.11 | 99.63 | 2,767,218 | +2.13(+2.18%) | ||
Jun 05, 2018 | 98.69 | 99.90 | 96.59 | 97.50 | 3,836,463 | -4.16(-4.09%) |
Jun 04, 2018 | 101.50 | 102.16 | 100.83 | 101.66 | 1,597,491 | +0.17(+0.17%) |
Jun 01, 2018 | 100.14 | 101.79 | 99.84 | 101.49 | 1,592,442 | +1.86(+1.87%) |
May 31, 2018 | 100.57 | 100.75 | 99.27 | 99.63 | 1,706,138 | -1.02(-1.01%) |
May 30, 2018 | 101.43 | 101.45 | 99.70 | 100.64 | 1,399,965 | +0.26(+0.26%) |
May 29, 2018 | 103.25 | 104.18 | 99.67 | 100.39 | 2,802,167 | -3.81(-3.66%) |
May 25, 2018 | 104.20 | 104.20 | 104.20 | 0 | +2.94(+2.91%) | |
May 24, 2018 | 101.07 | 101.77 | 100.36 | 101.26 | 1,545,695 | +0.35(+0.35%) |
May 23, 2018 | 101.55 | 102.34 | 99.67 | 100.91 | 2,235,265 | -1.12(-1.10%) |
May 22, 2018 | 101.74 | 102.28 | 101.20 | 102.03 | 967,908 | +0.28(+0.27%) |
May 21, 2018 | 102.47 | 102.63 | 101.55 | 101.75 | 1,058,423 | +0.25(+0.24%) |
May 18, 2018 | 101.73 | 101.92 | 100.50 | 101.51 | 1,879,910 | -0.37(-0.36%) |
May 17, 2018 | 102.37 | 103.05 | 101.58 | 101.88 | 1,835,858 | -0.61(-0.59%) |
May 16, 2018 | 101.16 | 103.17 | 101.05 | 102.48 | 2,058,097 | +1.30(+1.28%) |
May 15, 2018 | 101.31 | 101.97 | 100.74 | 101.19 | 2,161,059 | -0.48(-0.48%) |
May 14, 2018 | 101.55 | 102.04 | 100.65 | 101.67 | 1,341,374 | +0.07(+0.06%) |
May 11, 2018 | 101.83 | 102.04 | 100.66 | 101.60 | 3,457,042 | -0.20(-0.20%) |
May 10, 2018 | 100.81 | 102.45 | 100.60 | 101.80 | 2,275,319 | +1.99(+2.00%) |
May 09, 2018 | 99.08 | 99.96 | 98.58 | 99.81 | 2,134,577 | +1.04(+1.06%) |
May 08, 2018 | 99.65 | 101.18 | 98.47 | 98.77 | 2,623,277 | -0.94(-0.94%) |
May 07, 2018 | 101.97 | 101.97 | 99.36 | 99.70 | 2,228,997 | -2.18(-2.14%) |
May 04, 2018 | 100.54 | 102.69 | 99.94 | 101.89 | 1,595,592 | +0.97(+0.96%) |
May 03, 2018 | 101.59 | 101.77 | 99.75 | 100.92 | 1,662,821 | -0.81(-0.79%) |
May 02, 2018 | 104.01 | 104.24 | 101.54 | 101.73 | 2,188,013 | -2.25(-2.16%) |
May 01, 2018 | 102.84 | 103.97 | 101.59 | 103.97 | 3,280,106 | +1.30(+1.27%) |
Apr 30, 2018 | 106.52 | 106.90 | 102.46 | 102.67 | 5,034,912 | -3.45(-3.25%) |
Apr 27, 2018 | 107.44 | 109.56 | 105.38 | 106.12 | 3,528,529 | -1.05(-0.98%) |
Apr 26, 2018 | 113.79 | 114.09 | 106.97 | 107.17 | 3,336,192 | -5.28(-4.69%) |
Apr 25, 2018 | 111.16 | 112.74 | 109.88 | 112.45 | 1,680,332 | +1.16(+1.04%) |
Apr 24, 2018 | 114.38 | 114.43 | 110.69 | 111.29 | 1,415,711 | -2.32(-2.04%) |
Apr 23, 2018 | 113.46 | 114.58 | 112.79 | 113.61 | 1,682,173 | +0.59(+0.52%) |
Apr 20, 2018 | 112.41 | 113.86 | 112.11 | 113.02 | 2,458,940 | +1.05(+0.94%) |
Apr 19, 2018 | 111.82 | 113.01 | 111.81 | 111.97 | 1,645,691 | -0.30(-0.27%) |
Apr 18, 2018 | 111.70 | 112.89 | 111.25 | 112.27 | 1,336,510 | +1.27(+1.15%) |
Apr 17, 2018 | 110.38 | 111.33 | 110.32 | 111.00 | 1,603,445 | +1.19(+1.08%) |
Apr 16, 2018 | 108.91 | 110.17 | 108.60 | 109.81 | 1,287,222 | +1.87(+1.73%) |
Apr 13, 2018 | 109.50 | 109.83 | 107.48 | 107.94 | 1,197,837 | -0.94(-0.86%) |
Apr 12, 2018 | 107.84 | 109.22 | 107.72 | 108.88 | 1,185,895 | +1.49(+1.39%) |
Apr 11, 2018 | 107.02 | 109.15 | 106.97 | 107.39 | 1,644,398 | +0.23(+0.21%) |
Apr 10, 2018 | 110.25 | 110.85 | 105.23 | 107.16 | 2,767,573 | -2.10(-1.92%) |
Apr 09, 2018 | 109.98 | 111.39 | 109.19 | 109.26 | 1,204,731 | +0.28(+0.26%) |
Apr 06, 2018 | 111.17 | 111.73 | 108.21 | 108.98 | 1,165,694 | -2.84(-2.54%) |
Apr 05, 2018 | 111.53 | 112.73 | 110.90 | 111.81 | 1,648,779 | +0.92(+0.83%) |
Apr 04, 2018 | 108.40 | 111.13 | 108.11 | 110.89 | 1,114,565 | +1.14(+1.04%) |
Apr 03, 2018 | 110.63 | 111.01 | 108.78 | 109.75 | 922,767 | -0.58(-0.52%) |
Apr 02, 2018 | 111.98 | 112.61 | 108.89 | 110.33 | 1,294,393 | -1.40(-1.26%) |
Mar 29, 2018 | 111.74 | 111.74 | 111.74 | 0 | +1.15(+1.04%) | |
Mar 28, 2018 | 112.35 | 112.87 | 110.09 | 110.59 | 1,263,702 | -1.68(-1.50%) |
Mar 27, 2018 | 113.88 | 115.06 | 111.69 | 112.27 | 1,018,121 | -1.54(-1.35%) |
Mar 26, 2018 | 112.50 | 113.86 | 111.33 | 113.81 | 1,091,309 | +2.73(+2.46%) |
Mar 23, 2018 | 114.35 | 114.79 | 111.02 | 111.07 | 1,693,732 | -2.98(-2.61%) |
Mar 22, 2018 | 117.78 | 118.55 | 113.93 | 114.05 | 1,788,121 | -3.03(-2.59%) |
Mar 21, 2018 | 118.47 | 118.75 | 116.81 | 117.08 | 1,127,073 | -1.41(-1.19%) |
Mar 20, 2018 | 118.90 | 120.49 | 118.05 | 118.50 | 1,509,046 | +0.42(+0.35%) |
Mar 19, 2018 | 118.48 | 119.19 | 117.19 | 118.08 | 1,010,780 | -0.31(-0.26%) |
Mar 16, 2018 | 118.18 | 118.73 | 117.93 | 118.39 | 1,329,873 | +0.09(+0.08%) |
Mar 15, 2018 | 119.46 | 119.72 | 118.29 | 118.30 | 888,789 | -0.93(-0.78%) |
Mar 14, 2018 | 119.94 | 120.19 | 118.31 | 119.23 | 1,327,416 | -0.30(-0.25%) |
Mar 13, 2018 | 119.70 | 120.55 | 119.00 | 119.53 | 1,207,232 | +0.66(+0.55%) |
Mar 12, 2018 | 120.75 | 120.75 | 118.41 | 118.88 | 1,236,351 | -1.29(-1.07%) |
Mar 09, 2018 | 119.28 | 120.21 | 118.09 | 120.17 | 2,399,189 | +1.75(+1.48%) |
Mar 08, 2018 | 118.01 | 118.82 | 117.74 | 118.42 | 1,859,024 | +1.19(+1.01%) |
Mar 07, 2018 | 117.52 | 116.01 | 117.23 | 1,584,691 | -0.26(-0.22%) | |
Mar 06, 2018 | 115.40 | 117.86 | 115.02 | 117.49 | 2,672,884 | +2.89(+2.52%) |
Mar 05, 2018 | 114.85 | 115.65 | 113.74 | 114.60 | 1,997,996 | -1.20(-1.04%) |
Mar 02, 2018 | 116.15 | 116.28 | 114.23 | 115.80 | 2,010,387 | -1.27(-1.08%) |
Mar 01, 2018 | 119.31 | 120.36 | 116.30 | 117.07 | 1,780,528 | -2.48(-2.08%) |
Feb 28, 2018 | 122.24 | 122.89 | 119.50 | 119.55 | 1,944,944 | -2.13(-1.75%) |
Feb 27, 2018 | 123.14 | 123.35 | 121.66 | 121.69 | 1,339,477 | -1.45(-1.18%) |
Feb 26, 2018 | 123.67 | 123.96 | 122.71 | 123.14 | 1,120,682 | +0.19(+0.15%) |
Feb 23, 2018 | 123.07 | 123.50 | 122.48 | 122.95 | 1,106,840 | +0.57(+0.46%) |
Feb 22, 2018 | 122.38 | 122.39 | 1,750,249 | -0.90(-0.73%) | ||
Feb 21, 2018 | 124.69 | 125.68 | 123.21 | 123.28 | 1,546,021 | -0.95(-0.77%) |
Feb 20, 2018 | 123.71 | 125.52 | 123.33 | 124.24 | 1,223,352 | -0.11(-0.09%) |
Feb 16, 2018 | 124.35 | 124.35 | 124.35 | 0 | -0.03(-0.02%) | |
Feb 15, 2018 | 124.07 | 124.64 | 122.67 | 124.38 | 1,051,557 | +1.11(+0.90%) |
Feb 14, 2018 | 120.94 | 124.03 | 120.88 | 123.26 | 1,629,614 | +1.42(+1.16%) |
Feb 13, 2018 | 122.91 | 121.85 | 1,834,296 | -0.23(-0.19%) | ||
Feb 12, 2018 | 119.47 | 123.24 | 118.96 | 122.07 | 2,201,178 | +4.53(+3.86%) |
Feb 09, 2018 | 117.18 | 118.62 | 113.09 | 117.54 | 2,472,087 | +1.91(+1.65%) |
Feb 08, 2018 | 121.46 | 121.52 | 115.61 | 115.63 | 1,293,409 | -5.73(-4.72%) |
Feb 07, 2018 | 120.58 | 122.61 | 120.08 | 121.37 | 1,861,851 | +0.81(+0.67%) |
Feb 06, 2018 | 115.94 | 120.90 | 115.73 | 120.55 | 1,836,925 | +0.92(+0.77%) |
Feb 05, 2018 | 121.72 | 122.71 | 117.62 | 119.64 | 1,325,770 | -2.80(-2.29%) |
Feb 02, 2018 | 125.29 | 125.86 | 122.02 | 122.44 | 1,499,829 | -3.45(-2.74%) |
Feb 01, 2018 | 125.93 | 126.72 | 125.46 | 125.89 | 1,373,347 | -0.23(-0.18%) |
Jan 31, 2018 | 125.85 | 127.31 | 125.77 | 126.12 | 1,541,411 | +0.25(+0.20%) |
Jan 30, 2018 | 126.75 | 127.13 | 125.43 | 125.86 | 1,460,382 | -1.41(-1.11%) |
Jan 29, 2018 | 127.06 | 128.09 | 126.31 | 127.27 | 1,378,805 | -0.20(-0.16%) |
Jan 26, 2018 | 125.22 | 127.66 | 124.77 | 127.47 | 1,661,518 | +2.88(+2.31%) |
Jan 25, 2018 | 125.14 | 125.29 | 124.85 | 124.59 | 2,179,499 | -0.55(-0.44%) |
Jan 24, 2018 | 120.80 | 127.25 | 120.39 | 125.13 | 4,882,201 | +5.00(+4.16%) |
Jan 23, 2018 | 121.66 | 121.95 | 119.62 | 120.14 | 2,215,841 | -1.40(-1.15%) |
Jan 22, 2018 | 121.71 | 121.72 | 119.50 | 121.54 | 1,840,509 | -0.25(-0.21%) |
Jan 19, 2018 | 123.06 | 123.15 | 121.63 | 121.79 | 1,531,064 | -0.33(-0.27%) |
Jan 18, 2018 | 122.76 | 123.24 | 121.75 | 122.12 | 1,406,532 | -0.84(-0.68%) |
Jan 17, 2018 | 120.46 | 123.34 | 119.91 | 122.96 | 1,857,949 | +3.27(+2.73%) |
Jan 16, 2018 | 121.23 | 122.06 | 118.79 | 119.69 | 1,413,128 | -0.74(-0.61%) |
Jan 12, 2018 | 120.43 | 120.43 | 120.43 | 0 | +2.00(+1.69%) | |
Jan 11, 2018 | 118.04 | 118.98 | 116.84 | 118.43 | 1,373,826 | +2.22(+1.91%) |
Jan 10, 2018 | 116.21 | 1,074,998 | -0.09(-0.07%) | |||
Jan 09, 2018 | 115.01 | 117.21 | 114.64 | 116.30 | 1,262,211 | +1.95(+1.70%) |
Jan 08, 2018 | 114.25 | 114.94 | 113.43 | 114.35 | 1,084,217 | -0.13(-0.12%) |
Jan 05, 2018 | 115.89 | 116.02 | 113.91 | 114.48 | 1,252,086 | -1.16(-1.00%) |
Jan 04, 2018 | 117.10 | 117.37 | 115.08 | 115.64 | 1,184,377 | -1.06(-0.91%) |
Jan 03, 2018 | 114.48 | 117.52 | 114.30 | 116.70 | 2,430,383 | +3.02(+2.66%) |
Jan 02, 2018 | 113.48 | 113.81 | 113.04 | 113.68 | 1,395,155 | +1.04(+0.92%) |
Dec 29, 2017 | 112.64 | 112.64 | 112.64 | 0 | -1.51(-1.32%) | |
Dec 28, 2017 | 114.59 | 114.83 | 113.61 | 114.15 | 633,966 | -0.31(-0.27%) |
Dec 27, 2017 | 113.35 | 114.77 | 113.35 | 114.46 | 610,481 | +0.97(+0.86%) |
Dec 26, 2017 | 114.08 | 114.20 | 113.18 | 113.49 | 675,975 | -0.83(-0.73%) |
Dec 22, 2017 | 114.67 | 115.39 | 113.70 | 114.32 | 1,141,443 | -0.65(-0.57%) |
Dec 21, 2017 | 117.06 | 117.51 | 114.59 | 114.97 | 1,425,227 | -1.63(-1.40%) |
Dec 20, 2017 | 119.21 | 120.04 | 116.49 | 116.61 | 1,420,385 | -2.33(-1.96%) |
Dec 19, 2017 | 119.67 | 120.88 | 118.79 | 118.94 | 1,352,117 | -0.03(-0.02%) |
Dec 18, 2017 | 117.83 | 121.87 | 117.65 | 118.97 | 2,137,924 | +1.40(+1.19%) |
Dec 15, 2017 | 115.01 | 118.09 | 115.01 | 117.57 | 2,116,477 | +3.22(+2.82%) |
Dec 14, 2017 | 114.55 | 115.41 | 113.83 | 114.34 | 1,509,340 | -0.03(-0.02%) |
Dec 13, 2017 | 116.30 | 116.39 | 114.26 | 114.37 | 1,173,726 | -2.01(-1.73%) |
Dec 12, 2017 | 116.38 | 118.03 | 116.03 | 116.38 | 1,230,068 | -1.52(-1.29%) |
Dec 11, 2017 | 117.84 | 118.47 | 116.97 | 117.91 | 960,672 | +0.21(+0.18%) |
Dec 08, 2017 | 116.96 | 118.98 | 116.63 | 117.70 | 1,357,719 | +1.11(+0.95%) |
Dec 07, 2017 | 116.07 | 117.29 | 115.10 | 116.59 | 1,381,895 | +0.97(+0.84%) |
Dec 06, 2017 | 115.60 | 116.13 | 114.30 | 115.62 | 1,458,297 | +0.19(+0.16%) |
Dec 05, 2017 | 117.75 | 118.31 | 115.34 | 115.43 | 1,349,137 | -2.12(-1.81%) |
Dec 04, 2017 | 119.36 | 119.90 | 117.56 | 117.56 | 1,729,653 | -0.14(-0.12%) |
Dec 01, 2017 | 116.40 | 118.35 | 115.73 | 117.70 | 1,965,824 | +1.27(+1.09%) |
Nov 30, 2017 | 116.21 | 117.61 | 112.84 | 116.43 | 2,568,925 | -0.77(-0.66%) |
Nov 29, 2017 | 118.74 | 118.90 | 116.58 | 117.20 | 1,130,532 | -1.03(-0.87%) |
Nov 28, 2017 | 117.88 | 119.50 | 117.21 | 118.23 | 1,216,289 | +0.52(+0.44%) |
Nov 27, 2017 | 117.91 | 118.60 | 117.36 | 117.72 | 914,300 | +0.04(+0.03%) |
Nov 24, 2017 | 118.33 | 118.33 | 117.16 | 117.68 | 519,861 | -0.23(-0.19%) |
Nov 22, 2017 | 117.75 | 118.08 | 116.84 | 117.91 | 871,904 | +0.62(+0.53%) |
Nov 21, 2017 | 117.04 | 117.98 | 115.77 | 117.28 | 1,156,062 | +0.79(+0.68%) |
Nov 20, 2017 | 116.92 | 117.33 | 115.40 | 116.50 | 1,074,044 | -0.42(-0.36%) |
Nov 17, 2017 | 114.84 | 117.04 | 114.84 | 116.92 | 1,551,721 | +1.51(+1.31%) |
Nov 16, 2017 | 115.58 | 116.30 | 114.32 | 115.41 | 1,442,316 | +0.25(+0.22%) |
Nov 15, 2017 | 115.53 | 116.35 | 114.35 | 115.15 | 1,104,619 | -0.93(-0.80%) |
Nov 14, 2017 | 115.40 | 116.23 | 114.09 | 116.08 | 1,935,280 | -0.91(-0.78%) |
Nov 13, 2017 | 115.50 | 117.25 | 115.47 | 116.99 | 1,427,913 | +0.24(+0.21%) |
Nov 10, 2017 | 117.64 | 117.85 | 113.50 | 116.75 | 2,582,132 | -2.30(-1.93%) |
Nov 09, 2017 | 120.66 | 121.32 | 118.53 | 119.05 | 2,136,026 | -2.11(-1.74%) |
Nov 08, 2017 | 121.70 | 122.35 | 120.64 | 121.17 | 1,892,860 | -0.29(-0.24%) |
Nov 07, 2017 | 124.24 | 125.71 | 119.23 | 121.46 | 3,792,555 | +3.66(+3.10%) |
Nov 06, 2017 | 116.20 | 119.59 | 116.20 | 117.80 | 2,580,733 | +2.03(+1.75%) |
Nov 03, 2017 | 116.03 | 116.35 | 115.39 | 115.77 | 894,149 | +0.08(+0.07%) |
Nov 02, 2017 | 113.74 | 117.10 | 113.66 | 115.69 | 2,335,670 | +2.10(+1.85%) |
Nov 01, 2017 | 116.78 | 117.24 | 113.05 | 113.59 | 2,226,229 | -2.73(-2.35%) |
Oct 31, 2017 | 115.01 | 117.73 | 114.84 | 116.33 | 1,548,089 | +1.67(+1.46%) |
Oct 30, 2017 | 116.23 | 116.50 | 114.03 | 114.65 | 2,113,749 | -2.09(-1.79%) |
Oct 27, 2017 | 115.53 | 118.25 | 114.38 | 116.74 | 2,333,213 | +1.08(+0.93%) |
Oct 26, 2017 | 114.74 | 115.86 | 114.51 | 115.66 | 1,102,772 | +1.67(+1.47%) |
Oct 25, 2017 | 114.43 | 115.47 | 113.45 | 113.99 | 1,370,402 | -1.05(-0.91%) |
Oct 24, 2017 | 114.66 | 115.27 | 114.07 | 115.04 | 1,426,184 | +0.62(+0.54%) |
Oct 23, 2017 | 113.72 | 115.49 | 113.49 | 114.42 | 1,599,607 | +0.97(+0.85%) |
Oct 20, 2017 | 114.67 | 115.32 | 112.91 | 113.45 | 2,020,206 | -0.38(-0.34%) |
Oct 19, 2017 | 117.01 | 117.15 | 113.78 | 113.83 | 3,003,878 | -3.53(-3.01%) |
Oct 18, 2017 | 119.81 | 119.91 | 117.34 | 117.37 | 1,973,950 | -2.20(-1.84%) |
Oct 17, 2017 | 119.74 | 119.98 | 119.36 | 119.57 | 1,078,511 | -0.16(-0.13%) |
Oct 16, 2017 | 119.91 | 120.23 | 118.89 | 119.73 | 1,309,806 | -0.36(-0.30%) |
Oct 13, 2017 | 117.81 | 120.39 | 117.74 | 120.08 | 1,934,296 | +2.60(+2.22%) |
Oct 12, 2017 | 117.28 | 118.12 | 117.02 | 117.48 | 1,818,989 | -0.01(-0.01%) |
Oct 11, 2017 | 117.89 | 118.29 | 117.01 | 117.49 | 1,680,730 | +0.20(+0.17%) |
Oct 10, 2017 | 117.37 | 118.49 | 117.10 | 117.29 | 1,538,049 | +0.25(+0.22%) |
Oct 09, 2017 | 115.94 | 117.14 | 115.58 | 117.04 | 1,182,667 | +1.07(+0.92%) |
Oct 06, 2017 | 116.37 | 117.48 | 115.40 | 115.97 | 1,145,204 | -0.25(-0.22%) |
Oct 05, 2017 | 114.53 | 116.76 | 114.53 | 116.22 | 1,935,561 | +1.87(+1.64%) |
Oct 04, 2017 | 111.93 | 114.94 | 111.84 | 114.35 | 1,802,913 | +2.51(+2.24%) |
Oct 03, 2017 | 112.03 | 112.44 | 110.73 | 111.84 | 1,225,182 | -0.11(-0.10%) |
Oct 02, 2017 | 111.26 | 112.05 | 110.48 | 111.96 | 1,721,047 | +0.55(+0.49%) |
Sep 29, 2017 | 110.99 | 112.17 | 109.71 | 111.41 | 1,855,518 | +0.31(+0.28%) |
Sep 28, 2017 | 108.22 | 111.41 | 108.17 | 111.10 | 2,222,139 | +2.32(+2.13%) |
Sep 27, 2017 | 108.59 | 108.78 | 1,920,838 | -1.36(-1.24%) | ||
Sep 26, 2017 | 109.07 | 112.30 | 108.38 | 110.14 | 2,568,768 | +3.11(+2.91%) |
Sep 25, 2017 | 107.68 | 108.18 | 106.39 | 107.03 | 2,232,825 | -1.32(-1.22%) |
Sep 22, 2017 | 108.95 | 109.34 | 107.91 | 108.36 | 1,586,301 | -0.85(-0.77%) |
Sep 21, 2017 | 108.55 | 109.73 | 107.21 | 109.20 | 2,437,414 | +1.17(+1.09%) |
Sep 20, 2017 | 110.81 | 110.86 | 107.15 | 108.03 | 3,008,258 | -2.79(-2.51%) |
Sep 19, 2017 | 111.13 | 111.28 | 109.85 | 110.81 | 1,546,423 | -0.26(-0.24%) |
Sep 18, 2017 | 113.08 | 113.21 | 111.02 | 111.08 | 1,619,791 | -1.98(-1.75%) |
Sep 15, 2017 | 113.65 | 114.27 | 112.02 | 113.06 | 2,806,767 | -2.46(-2.13%) |
Sep 14, 2017 | 113.75 | 116.65 | 113.25 | 115.52 | 2,172,006 | +1.27(+1.11%) |
Sep 13, 2017 | 113.36 | 114.39 | 112.80 | 114.25 | 1,286,247 | +0.50(+0.44%) |
Sep 12, 2017 | 113.88 | 114.29 | 112.65 | 113.75 | 1,517,734 | -0.03(-0.02%) |
Sep 11, 2017 | 112.24 | 115.31 | 112.21 | 113.78 | 2,199,953 | +3.96(+3.61%) |
Sep 08, 2017 | 109.39 | 110.98 | 108.09 | 109.81 | 2,203,311 | -0.08(-0.08%) |
Sep 07, 2017 | 111.26 | 112.08 | 109.71 | 109.90 | 1,642,130 | -1.20(-1.08%) |
Sep 06, 2017 | 110.76 | 111.79 | 109.64 | 111.09 | 2,217,727 | -0.21(-0.18%) |
Sep 05, 2017 | 115.86 | 115.86 | 110.12 | 111.30 | 2,961,393 | -4.86(-4.19%) |
Sep 01, 2017 | 116.79 | 116.87 | 115.77 | 116.16 | 1,286,515 | -0.21(-0.18%) |
Aug 31, 2017 | 114.39 | 116.41 | 114.07 | 116.37 | 1,908,165 | +2.65(+2.33%) |
Aug 30, 2017 | 112.42 | 113.81 | 111.88 | 113.72 | 1,341,402 | +1.22(+1.08%) |
Aug 29, 2017 | 111.63 | 112.64 | 110.94 | 112.51 | 1,572,363 | -0.40(-0.36%) |
Aug 28, 2017 | 112.83 | 113.79 | 112.59 | 112.91 | 1,644,330 | +0.30(+0.27%) |
Aug 25, 2017 | 113.14 | 112.15 | 112.61 | 1,028,925 | -0.09(-0.08%) | |
Aug 24, 2017 | 113.30 | 113.30 | 112.17 | 112.70 | 1,504,988 | -0.08(-0.07%) |
Aug 23, 2017 | 112.62 | 113.57 | 112.62 | 112.78 | 1,132,151 | -0.36(-0.32%) |
Aug 22, 2017 | 112.20 | 113.47 | 112.08 | 113.14 | 1,559,864 | +0.95(+0.85%) |
Aug 21, 2017 | 111.43 | 112.41 | 111.18 | 112.19 | 1,634,418 | +1.10(+0.99%) |
Aug 18, 2017 | 111.46 | 112.20 | 110.67 | 111.08 | 1,868,819 | -0.38(-0.34%) |
Aug 17, 2017 | 113.13 | 113.27 | 111.37 | 111.47 | 2,164,901 | -1.88(-1.66%) |
Aug 16, 2017 | 114.27 | 114.62 | 113.23 | 113.35 | 1,620,533 | -0.46(-0.40%) |
Aug 15, 2017 | 112.84 | 114.97 | 112.57 | 113.81 | 2,069,279 | +1.97(+1.76%) |
Aug 14, 2017 | 110.72 | 112.12 | 110.33 | 111.83 | 1,908,720 | +2.23(+2.04%) |
Aug 11, 2017 | 108.84 | 110.08 | 107.94 | 109.60 | 1,911,714 | -0.08(-0.08%) |
Aug 10, 2017 | 111.63 | 112.06 | 108.81 | 109.68 | 2,141,821 | -2.97(-2.64%) |
Aug 09, 2017 | 111.08 | 112.67 | 110.38 | 112.66 | 2,096,754 | +0.64(+0.58%) |
Aug 08, 2017 | 110.17 | 113.57 | 110.14 | 112.01 | 2,577,128 | +1.91(+1.73%) |
Aug 07, 2017 | 111.91 | 109.98 | 110.10 | 2,246,662 | -1.80(-1.61%) | |
Aug 04, 2017 | 112.15 | 113.09 | 111.60 | 111.91 | 1,635,561 | -0.22(-0.19%) |
Aug 03, 2017 | 109.86 | 112.64 | 109.39 | 112.12 | 2,445,897 | +2.36(+2.15%) |
Aug 02, 2017 | 109.99 | 110.03 | 107.20 | 109.76 | 2,814,841 | +0.49(+0.44%) |
Aug 01, 2017 | 110.31 | 111.46 | 108.65 | 109.27 | 3,505,805 | +3.55(+3.36%) |
Jul 31, 2017 | 106.77 | 107.51 | 105.53 | 105.72 | 1,834,122 | -0.30(-0.28%) |
Jul 28, 2017 | 105.29 | 106.34 | 104.89 | 106.02 | 962,471 | +0.09(+0.09%) |
Jul 27, 2017 | 107.58 | 107.58 | 105.02 | 105.92 | 1,211,032 | -1.08(-1.01%) |
Jul 26, 2017 | 107.78 | 107.93 | 106.82 | 107.01 | 867,776 | -0.44(-0.41%) |
Jul 25, 2017 | 108.92 | 109.29 | 107.18 | 107.45 | 1,216,753 | -0.77(-0.71%) |
Jul 24, 2017 | 107.19 | 108.72 | 107.08 | 108.21 | 1,525,008 | +0.78(+0.72%) |
Jul 21, 2017 | 107.52 | 108.64 | 107.30 | 107.44 | 1,569,973 | -0.33(-0.30%) |
Jul 20, 2017 | 106.33 | 108.79 | 106.33 | 107.77 | 2,022,017 | +2.52(+2.40%) |
Jul 19, 2017 | 104.75 | 105.28 | 104.35 | 105.24 | 1,247,164 | +0.66(+0.63%) |
Jul 18, 2017 | 104.03 | 104.99 | 103.59 | 104.58 | 932,722 | +0.34(+0.32%) |
Jul 17, 2017 | 101.82 | 104.69 | 101.58 | 104.24 | 1,600,541 | +2.43(+2.39%) |
Jul 14, 2017 | 102.19 | 102.73 | 101.44 | 101.81 | 943,231 | -0.62(-0.60%) |
Jul 13, 2017 | 102.93 | 103.13 | 101.77 | 102.43 | 850,738 | -0.44(-0.43%) |
Jul 12, 2017 | 102.59 | 103.20 | 102.47 | 102.87 | 1,134,267 | +0.71(+0.70%) |
Jul 11, 2017 | 102.04 | 102.28 | 100.78 | 102.16 | 1,020,508 | +0.06(+0.06%) |
Jul 10, 2017 | 102.19 | 102.55 | 101.81 | 102.09 | 781,211 | -0.01(-0.01%) |
Jul 07, 2017 | 101.89 | 102.83 | 101.52 | 102.10 | 994,838 | +0.59(+0.58%) |
Jul 06, 2017 | 102.63 | 102.63 | 101.10 | 101.51 | 1,061,063 | -1.94(-1.87%) |
Jul 05, 2017 | 101.93 | 103.88 | 101.91 | 103.45 | 1,214,914 | +1.68(+1.65%) |