Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 86.41 | 86.44 | 84.99 | 85.43 | 2,259,952 | -0.51(-0.59%) |
May 30, 2018 | 85.93 | 86.06 | 84.92 | 85.95 | 2,141,925 | +1.65(+1.96%) |
May 29, 2018 | 84.73 | 85.20 | 83.71 | 84.29 | 3,428,827 | -2.17(-2.51%) |
May 25, 2018 | 86.47 | 86.47 | 86.47 | 0 | -0.94(-1.08%) | |
May 24, 2018 | 87.11 | 87.51 | 86.73 | 87.41 | 1,849,511 | +0.89(+1.03%) |
May 23, 2018 | 86.17 | 86.59 | 85.91 | 86.51 | 2,998,183 | -0.15(-0.17%) |
May 22, 2018 | 87.41 | 87.51 | 86.39 | 86.66 | 3,299,356 | +0.67(+0.77%) |
May 21, 2018 | 86.27 | 86.40 | 85.76 | 85.99 | 2,957,908 | -0.09(-0.11%) |
May 18, 2018 | 86.85 | 86.89 | 85.86 | 86.08 | 1,788,106 | -0.11(-0.13%) |
May 17, 2018 | 86.81 | 86.85 | 85.85 | 86.19 | 2,042,627 | +0.45(+0.52%) |
May 16, 2018 | 85.48 | 85.89 | 85.48 | 85.74 | 1,460,007 | +0.31(+0.36%) |
May 15, 2018 | 85.23 | 85.90 | 84.87 | 85.43 | 3,086,221 | -1.73(-1.98%) |
May 14, 2018 | 87.91 | 88.02 | 87.04 | 87.16 | 3,148,968 | +0.38(+0.44%) |
May 11, 2018 | 87.10 | 87.50 | 86.30 | 86.78 | 2,127,291 | -0.31(-0.36%) |
May 10, 2018 | 87.18 | 87.35 | 86.19 | 87.09 | 4,596,303 | -2.31(-2.58%) |
May 09, 2018 | 92.37 | 92.85 | 89.07 | 89.40 | 4,122,856 | -0.28(-0.32%) |
May 08, 2018 | 89.36 | 89.68 | 88.52 | 89.68 | 2,137,913 | +0.55(+0.61%) |
May 07, 2018 | 89.19 | 89.36 | 88.89 | 89.13 | 1,540,304 | +0.18(+0.21%) |
May 04, 2018 | 88.87 | 89.55 | 88.51 | 88.95 | 3,960,410 | +0.75(+0.85%) |
May 03, 2018 | 87.90 | 88.61 | 87.83 | 88.20 | 4,926,291 | +1.77(+2.05%) |
May 02, 2018 | 88.71 | 88.71 | 86.33 | 86.43 | 7,089,417 | -2.66(-2.98%) |
May 01, 2018 | 89.55 | 89.55 | 87.76 | 89.09 | 3,157,363 | -0.09(-0.10%) |
Apr 30, 2018 | 90.24 | 90.46 | 89.01 | 89.18 | 4,250,424 | +0.20(+0.23%) |
Apr 27, 2018 | 91.32 | 91.32 | 88.87 | 88.97 | 5,976,966 | -1.83(-2.01%) |
Apr 26, 2018 | 93.12 | 93.23 | 90.67 | 90.80 | 3,627,356 | -1.19(-1.29%) |
Apr 25, 2018 | 91.66 | 92.25 | 91.34 | 91.98 | 2,096,241 | +0.67(+0.73%) |
Apr 24, 2018 | 92.31 | 92.36 | 90.85 | 91.32 | 2,089,720 | -0.53(-0.57%) |
Apr 23, 2018 | 92.04 | 92.26 | 91.69 | 91.84 | 1,627,528 | -0.78(-0.84%) |
Apr 20, 2018 | 94.02 | 94.03 | 92.31 | 92.62 | 2,324,267 | -1.00(-1.07%) |
Apr 19, 2018 | 95.53 | 95.53 | 93.07 | 93.61 | 2,333,798 | -1.73(-1.81%) |
Apr 18, 2018 | 95.48 | 95.90 | 94.96 | 95.34 | 1,883,436 | +0.26(+0.27%) |
Apr 17, 2018 | 94.23 | 95.22 | 93.52 | 95.08 | 3,054,020 | +2.13(+2.29%) |
Apr 16, 2018 | 93.56 | 93.61 | 92.84 | 92.95 | 1,635,792 | -0.43(-0.46%) |
Apr 13, 2018 | 93.70 | 93.76 | 93.09 | 93.38 | 1,488,454 | -0.36(-0.38%) |
Apr 12, 2018 | 94.17 | 94.51 | 93.73 | 93.74 | 3,044,475 | -0.94(-0.99%) |
Apr 11, 2018 | 96.17 | 96.24 | 94.63 | 94.67 | 2,369,249 | -1.84(-1.91%) |
Apr 10, 2018 | 97.36 | 97.42 | 96.00 | 96.52 | 1,851,568 | -0.35(-0.36%) |
Apr 09, 2018 | 97.00 | 97.86 | 96.74 | 96.87 | 1,177,847 | +0.69(+0.71%) |
Apr 06, 2018 | 98.16 | 98.16 | 95.89 | 96.18 | 2,294,894 | -1.87(-1.91%) |
Apr 05, 2018 | 98.30 | 98.66 | 97.94 | 98.05 | 1,692,692 | +0.71(+0.73%) |
Apr 04, 2018 | 95.47 | 97.53 | 95.44 | 97.34 | 1,488,597 | +0.41(+0.42%) |
Apr 03, 2018 | 95.93 | 97.00 | 95.20 | 96.93 | 1,870,357 | +0.88(+0.92%) |
Apr 02, 2018 | 97.71 | 98.18 | 95.88 | 96.05 | 1,464,481 | -1.92(-1.96%) |
Mar 29, 2018 | 97.96 | 97.96 | 97.96 | 0 | +0.28(+0.28%) | |
Mar 28, 2018 | 96.77 | 98.27 | 96.47 | 97.69 | 3,024,978 | +1.92(+2.01%) |
Mar 27, 2018 | 96.16 | 96.97 | 95.32 | 95.76 | 2,975,139 | -0.25(-0.26%) |
Mar 26, 2018 | 96.15 | 96.30 | 94.83 | 96.01 | 1,664,169 | +0.85(+0.89%) |
Mar 23, 2018 | 96.73 | 97.12 | 95.13 | 95.16 | 1,713,429 | -1.50(-1.55%) |
Mar 22, 2018 | 97.18 | 97.78 | 96.55 | 96.66 | 1,802,490 | -1.56(-1.59%) |
Mar 21, 2018 | 99.02 | 99.35 | 98.15 | 98.22 | 1,947,507 | -2.17(-2.17%) |
Mar 20, 2018 | 99.90 | 100.69 | 99.49 | 100.39 | 1,591,520 | +0.39(+0.39%) |
Mar 19, 2018 | 100.43 | 101.13 | 99.73 | 100.00 | 1,600,022 | -0.69(-0.69%) |
Mar 16, 2018 | 100.92 | 101.13 | 100.50 | 100.70 | 7,188,538 | +0.12(+0.12%) |
Mar 15, 2018 | 100.62 | 101.12 | 100.22 | 100.57 | 2,695,428 | -0.56(-0.56%) |
Mar 14, 2018 | 102.33 | 102.39 | 100.72 | 101.14 | 2,980,423 | -1.07(-1.05%) |
Mar 13, 2018 | 103.18 | 103.34 | 102.12 | 102.20 | 4,908,747 | -0.80(-0.78%) |
Mar 12, 2018 | 103.58 | 104.31 | 102.77 | 103.01 | 4,669,356 | +0.36(+0.36%) |
Mar 09, 2018 | 102.46 | 102.99 | 102.10 | 102.64 | 2,581,837 | -0.04(-0.04%) |
Mar 08, 2018 | 101.56 | 103.16 | 101.55 | 102.69 | 3,056,436 | +2.17(+2.15%) |
Mar 07, 2018 | 100.64 | 99.64 | 100.52 | 1,492,686 | +0.05(+0.04%) | |
Mar 06, 2018 | 99.89 | 100.67 | 99.75 | 100.47 | 2,109,470 | +0.98(+0.98%) |
Mar 05, 2018 | 98.20 | 99.73 | 98.16 | 99.50 | 2,508,030 | +0.92(+0.93%) |
Mar 02, 2018 | 99.74 | 99.76 | 97.16 | 98.58 | 3,241,783 | +1.05(+1.08%) |
Mar 01, 2018 | 99.51 | 99.80 | 96.31 | 97.53 | 4,998,867 | +2.91(+3.08%) |
Feb 28, 2018 | 95.82 | 96.33 | 94.61 | 94.61 | 2,398,976 | -0.05(-0.06%) |
Feb 27, 2018 | 95.82 | 96.11 | 94.63 | 94.67 | 2,018,294 | -2.46(-2.53%) |
Feb 26, 2018 | 96.27 | 97.61 | 96.15 | 97.12 | 2,499,599 | +1.56(+1.63%) |
Feb 23, 2018 | 93.88 | 95.59 | 93.68 | 95.57 | 1,424,574 | +1.70(+1.81%) |
Feb 22, 2018 | 93.86 | 3,081,293 | +0.25(+0.27%) | |||
Feb 21, 2018 | 94.06 | 94.75 | 93.48 | 93.61 | 2,010,960 | -0.26(-0.28%) |
Feb 20, 2018 | 93.75 | 94.26 | 93.55 | 93.87 | 1,747,077 | -0.69(-0.73%) |
Feb 16, 2018 | 94.56 | 94.56 | 94.56 | 0 | +1.30(+1.40%) | |
Feb 15, 2018 | 92.08 | 93.28 | 91.81 | 93.26 | 1,851,623 | +0.41(+0.44%) |
Feb 14, 2018 | 91.78 | 93.16 | 91.70 | 92.85 | 6,017,184 | +0.36(+0.39%) |
Feb 13, 2018 | 92.52 | 92.71 | 92.10 | 92.49 | 2,105,292 | -0.36(-0.38%) |
Feb 12, 2018 | 92.55 | 93.36 | 92.49 | 92.85 | 2,690,193 | +0.94(+1.02%) |
Feb 09, 2018 | 92.16 | 92.88 | 90.18 | 91.91 | 2,734,119 | -0.40(-0.43%) |
Feb 08, 2018 | 94.81 | 95.07 | 92.28 | 92.31 | 2,371,762 | -3.09(-3.24%) |
Feb 07, 2018 | 95.65 | 96.90 | 95.38 | 95.41 | 1,730,868 | -1.68(-1.73%) |
Feb 06, 2018 | 94.49 | 97.11 | 94.28 | 97.09 | 2,599,436 | +1.19(+1.25%) |
Feb 05, 2018 | 97.80 | 98.17 | 94.78 | 95.90 | 3,202,151 | -3.69(-3.70%) |
Feb 02, 2018 | 100.53 | 100.57 | 99.09 | 99.58 | 2,286,360 | -2.08(-2.05%) |
Feb 01, 2018 | 101.45 | 101.77 | 101.12 | 101.67 | 1,306,468 | +0.55(+0.55%) |
Jan 31, 2018 | 101.64 | 101.78 | 100.56 | 101.12 | 2,150,639 | +0.48(+0.48%) |
Jan 30, 2018 | 101.40 | 101.57 | 100.60 | 100.64 | 1,927,567 | -0.52(-0.51%) |
Jan 29, 2018 | 100.55 | 101.46 | 99.99 | 101.15 | 6,442,080 | -1.25(-1.22%) |
Jan 26, 2018 | 102.01 | 102.69 | 101.81 | 102.40 | 1,304,185 | +1.11(+1.09%) |
Jan 25, 2018 | 102.16 | 102.36 | 101.00 | 101.30 | 1,731,409 | -0.51(-0.50%) |
Jan 24, 2018 | 102.36 | 102.36 | 101.11 | 101.80 | 1,800,123 | -0.22(-0.22%) |
Jan 23, 2018 | 101.94 | 102.05 | 101.38 | 102.03 | 2,371,186 | -0.64(-0.62%) |
Jan 22, 2018 | 102.32 | 102.96 | 102.26 | 102.67 | 1,198,251 | -0.01(-0.01%) |
Jan 19, 2018 | 103.13 | 103.38 | 102.49 | 102.68 | 1,197,031 | +0.10(+0.10%) |
Jan 18, 2018 | 102.72 | 102.91 | 102.28 | 102.58 | 2,394,679 | -0.77(-0.74%) |
Jan 17, 2018 | 103.21 | 103.72 | 102.84 | 103.34 | 3,444,683 | +0.39(+0.38%) |
Jan 16, 2018 | 103.43 | 103.59 | 102.95 | 102.95 | 1,603,753 | +0.57(+0.56%) |
Jan 12, 2018 | 102.38 | 102.38 | 102.38 | 0 | +0.62(+0.61%) | |
Jan 11, 2018 | 101.96 | 102.34 | 101.69 | 101.76 | 1,574,958 | +0.25(+0.25%) |
Jan 10, 2018 | 102.18 | 101.14 | 101.51 | 1,163,328 | -0.36(-0.36%) | |
Jan 09, 2018 | 102.61 | 102.77 | 101.38 | 101.87 | 1,342,168 | +0.34(+0.33%) |
Jan 08, 2018 | 101.73 | 101.78 | 101.00 | 101.54 | 1,942,318 | -0.70(-0.69%) |
Jan 05, 2018 | 102.44 | 102.53 | 101.86 | 102.24 | 1,814,441 | +1.02(+1.00%) |
Jan 04, 2018 | 101.74 | 101.93 | 101.11 | 101.22 | 1,475,414 | +0.28(+0.27%) |
Jan 03, 2018 | 99.82 | 101.11 | 99.82 | 100.95 | 1,842,479 | +0.78(+0.77%) |
Jan 02, 2018 | 99.77 | 100.45 | 99.46 | 100.17 | 1,414,002 | +0.77(+0.77%) |
Dec 29, 2017 | 99.41 | 99.41 | 99.41 | 0 | +0.27(+0.27%) | |
Dec 28, 2017 | 99.79 | 99.90 | 98.88 | 99.14 | 939,950 | -0.79(-0.79%) |
Dec 27, 2017 | 99.91 | 100.06 | 99.52 | 99.93 | 1,052,767 | +0.66(+0.66%) |
Dec 26, 2017 | 99.40 | 99.91 | 99.17 | 99.27 | 616,650 | -0.13(-0.13%) |
Dec 22, 2017 | 99.09 | 99.46 | 99.02 | 99.41 | 1,107,702 | +0.19(+0.19%) |
Dec 21, 2017 | 99.89 | 100.24 | 99.20 | 99.22 | 1,267,169 | -0.25(-0.25%) |
Dec 20, 2017 | 100.31 | 100.31 | 99.31 | 99.47 | 1,522,753 | -0.13(-0.13%) |
Dec 19, 2017 | 100.70 | 100.76 | 99.59 | 99.60 | 1,577,084 | +0.31(+0.31%) |
Dec 18, 2017 | 99.89 | 100.49 | 99.23 | 99.29 | 1,513,793 | +0.72(+0.73%) |
Dec 15, 2017 | 98.27 | 98.80 | 98.08 | 98.57 | 2,130,155 | +0.11(+0.11%) |
Dec 14, 2017 | 98.26 | 99.00 | 98.18 | 98.46 | 1,403,207 | -0.37(-0.37%) |
Dec 13, 2017 | 98.67 | 98.99 | 98.14 | 98.83 | 1,783,262 | -0.19(-0.19%) |
Dec 12, 2017 | 98.47 | 99.52 | 98.42 | 99.01 | 2,044,258 | -0.27(-0.27%) |
Dec 11, 2017 | 99.23 | 99.45 | 99.02 | 99.28 | 2,024,155 | -0.23(-0.23%) |
Dec 08, 2017 | 99.00 | 99.57 | 98.67 | 99.51 | 1,661,879 | +0.37(+0.38%) |
Dec 07, 2017 | 99.59 | 99.87 | 99.05 | 99.14 | 2,499,679 | -1.55(-1.54%) |
Dec 06, 2017 | 99.99 | 100.83 | 99.80 | 100.69 | 1,573,947 | +0.03(+0.03%) |
Dec 05, 2017 | 100.66 | 102.91 | 100.56 | 100.66 | 2,677,843 | -2.17(-2.11%) |
Dec 04, 2017 | 102.55 | 103.34 | 102.41 | 102.84 | 1,194,027 | -0.04(-0.04%) |
Dec 01, 2017 | 102.53 | 102.98 | 102.11 | 102.88 | 1,474,148 | +0.86(+0.85%) |
Nov 30, 2017 | 103.56 | 103.56 | 101.85 | 102.02 | 2,450,265 | -1.25(-1.21%) |
Nov 29, 2017 | 104.16 | 104.26 | 103.03 | 103.26 | 1,773,119 | -1.38(-1.32%) |
Nov 28, 2017 | 105.36 | 105.37 | 104.37 | 104.64 | 1,319,672 | -0.06(-0.06%) |
Nov 27, 2017 | 104.91 | 105.02 | 104.34 | 104.71 | 2,320,367 | -0.04(-0.04%) |
Nov 24, 2017 | 104.51 | 104.81 | 104.26 | 104.75 | 820,748 | +1.61(+1.56%) |
Nov 22, 2017 | 103.94 | 103.99 | 102.64 | 103.14 | 816,405 | +0.12(+0.11%) |
Nov 21, 2017 | 102.72 | 103.13 | 102.52 | 103.02 | 1,454,433 | +0.08(+0.08%) |
Nov 20, 2017 | 102.28 | 103.01 | 102.21 | 102.94 | 1,564,504 | +0.48(+0.47%) |
Nov 17, 2017 | 102.41 | 102.64 | 102.10 | 102.46 | 1,786,497 | +0.07(+0.07%) |
Nov 16, 2017 | 103.17 | 103.28 | 102.28 | 102.39 | 2,263,442 | +1.26(+1.24%) |
Nov 15, 2017 | 101.31 | 101.67 | 101.09 | 101.14 | 3,074,087 | -1.13(-1.11%) |
Nov 14, 2017 | 102.29 | 102.98 | 101.95 | 102.27 | 2,417,518 | -0.99(-0.96%) |
Nov 13, 2017 | 102.58 | 103.77 | 102.51 | 103.26 | 3,140,191 | -0.34(-0.33%) |
Nov 10, 2017 | 102.80 | 103.66 | 102.52 | 103.60 | 1,672,325 | -0.04(-0.03%) |
Nov 09, 2017 | 103.22 | 103.83 | 103.03 | 103.64 | 1,440,291 | +0.04(+0.04%) |
Nov 08, 2017 | 103.44 | 103.98 | 103.38 | 103.59 | 2,032,276 | -0.45(-0.43%) |
Nov 07, 2017 | 103.99 | 105.07 | 103.88 | 104.04 | 2,944,901 | -1.68(-1.59%) |
Nov 06, 2017 | 106.67 | 107.33 | 105.66 | 105.72 | 1,786,558 | -1.01(-0.94%) |
Nov 03, 2017 | 106.97 | 107.29 | 106.58 | 106.73 | 1,017,335 | +0.70(+0.66%) |
Nov 02, 2017 | 106.88 | 106.93 | 105.76 | 106.03 | 1,055,388 | -1.06(-0.99%) |
Nov 01, 2017 | 107.36 | 108.06 | 106.97 | 107.09 | 1,536,914 | -0.56(-0.52%) |
Oct 31, 2017 | 107.07 | 107.76 | 106.92 | 107.65 | 1,828,653 | +1.73(+1.63%) |
Oct 30, 2017 | 105.25 | 106.22 | 105.09 | 105.93 | 1,531,855 | +0.98(+0.94%) |
Oct 27, 2017 | 105.58 | 105.65 | 104.18 | 104.94 | 2,718,127 | -0.63(-0.60%) |
Oct 26, 2017 | 104.42 | 105.61 | 104.08 | 105.58 | 6,485,098 | -1.01(-0.95%) |
Oct 25, 2017 | 107.84 | 107.93 | 105.80 | 106.58 | 3,718,375 | -2.14(-1.97%) |
Oct 24, 2017 | 108.65 | 109.14 | 108.24 | 108.72 | 2,116,013 | -0.97(-0.88%) |
Oct 23, 2017 | 109.50 | 110.20 | 109.50 | 109.69 | 2,246,540 | -0.34(-0.31%) |
Oct 20, 2017 | 110.34 | 110.57 | 109.85 | 110.03 | 1,042,135 | -0.39(-0.36%) |
Oct 19, 2017 | 109.84 | 110.46 | 109.69 | 110.42 | 878,103 | +0.12(+0.11%) |
Oct 18, 2017 | 110.42 | 110.92 | 109.95 | 110.30 | 2,184,540 | -0.19(-0.17%) |
Oct 17, 2017 | 109.77 | 110.59 | 109.67 | 110.49 | 986,482 | +0.26(+0.24%) |
Oct 16, 2017 | 109.94 | 110.42 | 109.68 | 110.23 | 1,437,318 | +0.31(+0.29%) |
Oct 13, 2017 | 109.40 | 110.48 | 109.33 | 109.92 | 1,903,141 | +0.65(+0.59%) |
Oct 12, 2017 | 108.19 | 109.35 | 108.13 | 109.27 | 1,590,381 | +0.39(+0.35%) |
Oct 11, 2017 | 108.62 | 109.13 | 108.54 | 108.88 | 1,094,714 | +0.07(+0.06%) |
Oct 10, 2017 | 107.99 | 108.99 | 107.92 | 108.81 | 2,371,602 | +1.49(+1.39%) |
Oct 09, 2017 | 107.63 | 107.86 | 107.24 | 107.32 | 1,419,768 | +0.69(+0.65%) |
Oct 06, 2017 | 106.59 | 107.03 | 106.07 | 106.63 | 854,793 | -0.85(-0.79%) |
Oct 05, 2017 | 106.61 | 107.49 | 106.58 | 107.48 | 1,785,376 | +1.43(+1.35%) |
Oct 04, 2017 | 105.30 | 106.26 | 105.30 | 106.05 | 2,402,043 | +0.76(+0.72%) |
Oct 03, 2017 | 104.29 | 105.36 | 104.29 | 105.29 | 1,099,694 | +0.96(+0.92%) |
Oct 02, 2017 | 104.23 | 104.36 | 103.73 | 104.32 | 1,667,946 | -0.28(-0.27%) |
Sep 29, 2017 | 104.65 | 104.94 | 104.34 | 104.60 | 1,397,162 | +0.26(+0.25%) |
Sep 28, 2017 | 104.90 | 104.03 | 104.34 | 2,509,683 | +0.44(+0.42%) | |
Sep 27, 2017 | 102.08 | 103.90 | 102.08 | 103.90 | 3,124,705 | +0.89(+0.86%) |
Sep 26, 2017 | 102.02 | 103.13 | 101.96 | 103.02 | 3,441,390 | +0.57(+0.56%) |
Sep 25, 2017 | 102.58 | 103.00 | 102.16 | 102.44 | 1,557,744 | +0.39(+0.39%) |
Sep 22, 2017 | 102.24 | 102.61 | 101.90 | 102.05 | 1,248,342 | -0.52(-0.50%) |
Sep 21, 2017 | 102.53 | 102.81 | 102.05 | 102.57 | 972,857 | -0.98(-0.95%) |
Sep 20, 2017 | 103.99 | 104.07 | 101.93 | 103.55 | 2,179,360 | -1.74(-1.65%) |
Sep 19, 2017 | 105.25 | 105.72 | 105.05 | 105.29 | 1,734,575 | -0.08(-0.07%) |
Sep 18, 2017 | 105.86 | 105.86 | 104.72 | 105.36 | 2,060,723 | -0.61(-0.57%) |
Sep 15, 2017 | 106.78 | 106.79 | 105.74 | 105.97 | 1,147,425 | -0.77(-0.72%) |
Sep 14, 2017 | 107.10 | 106.38 | 106.74 | 1,294,789 | +0.30(+0.28%) | |
Sep 13, 2017 | 107.00 | 107.08 | 106.37 | 106.44 | 842,951 | -0.26(-0.25%) |
Sep 12, 2017 | 106.55 | 106.87 | 106.42 | 106.71 | 948,964 | +0.06(+0.06%) |
Sep 11, 2017 | 106.19 | 106.79 | 106.07 | 106.64 | 1,577,510 | +0.12(+0.12%) |
Sep 08, 2017 | 107.05 | 107.26 | 106.32 | 106.52 | 1,232,789 | +0.25(+0.23%) |
Sep 07, 2017 | 106.18 | 106.30 | 105.47 | 106.28 | 5,597,223 | +1.54(+1.47%) |
Sep 06, 2017 | 104.81 | 104.87 | 104.40 | 104.73 | 1,194,563 | +0.53(+0.51%) |
Sep 05, 2017 | 104.32 | 104.61 | 103.68 | 104.20 | 1,081,238 | +0.18(+0.18%) |
Sep 01, 2017 | 104.54 | 104.65 | 103.88 | 104.02 | 983,227 | +0.23(+0.22%) |
Aug 31, 2017 | 104.19 | 104.27 | 103.56 | 103.79 | 1,023,575 | +0.54(+0.52%) |
Aug 30, 2017 | 103.18 | 103.67 | 103.02 | 103.25 | 1,191,578 | +0.80(+0.78%) |
Aug 29, 2017 | 102.11 | 102.57 | 102.00 | 102.45 | 1,166,907 | +0.91(+0.90%) |
Aug 28, 2017 | 102.44 | 102.44 | 101.37 | 101.54 | 858,992 | -0.60(-0.58%) |
Aug 25, 2017 | 102.16 | 102.49 | 101.77 | 102.14 | 863,210 | +0.54(+0.53%) |
Aug 24, 2017 | 102.18 | 102.27 | 101.52 | 101.59 | 1,315,971 | -0.19(-0.19%) |
Aug 23, 2017 | 101.79 | 102.17 | 101.61 | 101.79 | 1,326,148 | -0.70(-0.68%) |
Aug 22, 2017 | 102.19 | 102.82 | 102.04 | 102.49 | 1,563,083 | +0.11(+0.11%) |
Aug 21, 2017 | 102.81 | 102.93 | 102.12 | 102.38 | 1,132,356 | +0.40(+0.40%) |
Aug 18, 2017 | 102.01 | 102.32 | 101.66 | 101.97 | 1,653,100 | -0.50(-0.49%) |
Aug 17, 2017 | 103.70 | 103.88 | 102.45 | 102.47 | 996,622 | -0.77(-0.75%) |
Aug 16, 2017 | 103.16 | 103.52 | 102.83 | 103.24 | 1,618,659 | +0.63(+0.61%) |
Aug 15, 2017 | 102.28 | 102.63 | 102.04 | 102.61 | 1,053,687 | +0.54(+0.53%) |
Aug 14, 2017 | 102.59 | 102.78 | 102.04 | 102.07 | 806,641 | +0.52(+0.51%) |
Aug 11, 2017 | 101.65 | 102.31 | 101.17 | 101.55 | 1,519,436 | -0.21(-0.21%) |
Aug 10, 2017 | 101.96 | 102.48 | 101.69 | 101.76 | 1,559,593 | -1.39(-1.34%) |
Aug 09, 2017 | 103.00 | 103.55 | 102.88 | 103.15 | 2,817,610 | -1.03(-0.99%) |
Aug 08, 2017 | 104.52 | 104.92 | 103.79 | 104.18 | 1,116,213 | -0.62(-0.59%) |
Aug 07, 2017 | 104.46 | 105.22 | 104.43 | 104.80 | 582,629 | -0.44(-0.42%) |
Aug 04, 2017 | 105.23 | 105.49 | 104.62 | 105.24 | 1,011,276 | +0.21(+0.20%) |
Aug 03, 2017 | 105.08 | 105.63 | 104.08 | 105.03 | 1,237,080 | +0.90(+0.87%) |
Aug 02, 2017 | 104.83 | 104.94 | 103.83 | 104.13 | 2,881,467 | -0.93(-0.88%) |
Aug 01, 2017 | 105.22 | 105.51 | 104.58 | 105.06 | 1,538,664 | -0.74(-0.70%) |
Jul 31, 2017 | 106.61 | 106.73 | 105.16 | 105.80 | 1,260,938 | -0.46(-0.43%) |
Jul 28, 2017 | 106.02 | 106.96 | 105.75 | 106.25 | 2,413,309 | -1.45(-1.35%) |
Jul 27, 2017 | 107.09 | 108.73 | 106.72 | 107.71 | 8,463,859 | +6.25(+6.16%) |
Jul 26, 2017 | 101.10 | 101.92 | 100.94 | 101.45 | 3,195,660 | +1.53(+1.54%) |
Jul 25, 2017 | 100.59 | 100.66 | 99.58 | 99.92 | 1,166,634 | +0.17(+0.17%) |
Jul 24, 2017 | 99.98 | 100.12 | 99.59 | 99.75 | 1,139,818 | -0.85(-0.85%) |
Jul 21, 2017 | 100.80 | 101.17 | 100.33 | 100.60 | 1,603,357 | -0.67(-0.67%) |
Jul 20, 2017 | 101.61 | 101.73 | 100.96 | 101.28 | 2,259,602 | +0.61(+0.61%) |
Jul 19, 2017 | 100.17 | 100.67 | 99.82 | 100.67 | 890,288 | +0.28(+0.28%) |
Jul 18, 2017 | 100.35 | 100.68 | 100.05 | 100.39 | 1,040,138 | +0.26(+0.26%) |
Jul 17, 2017 | 100.18 | 100.86 | 100.03 | 100.12 | 2,515,383 | -0.09(-0.09%) |
Jul 14, 2017 | 99.90 | 100.36 | 99.52 | 100.21 | 1,272,346 | +1.09(+1.10%) |
Jul 13, 2017 | 99.05 | 99.23 | 98.83 | 99.12 | 720,667 | +0.47(+0.48%) |
Jul 12, 2017 | 98.22 | 99.11 | 98.20 | 98.65 | 1,048,333 | +1.26(+1.30%) |
Jul 11, 2017 | 96.59 | 97.68 | 96.23 | 97.39 | 2,157,914 | -0.61(-0.62%) |
Jul 10, 2017 | 98.28 | 98.75 | 97.87 | 97.99 | 1,298,481 | +0.82(+0.85%) |
Jul 07, 2017 | 96.72 | 97.53 | 96.64 | 97.17 | 1,575,703 | +0.39(+0.41%) |
Jul 06, 2017 | 95.80 | 96.92 | 95.54 | 96.77 | 3,925,574 | +0.32(+0.34%) |
Jul 05, 2017 | 96.58 | 96.59 | 96.06 | 96.45 | 931,975 | -0.37(-0.38%) |
Jul 03, 2017 | 96.45 | 96.99 | 96.29 | 96.82 | 566,571 | +0.05(+0.05%) |
Jun 30, 2017 | 97.54 | 97.58 | 96.61 | 96.76 | 1,777,490 | -0.26(-0.27%) |
Jun 29, 2017 | 98.39 | 98.43 | 96.34 | 97.03 | 3,544,824 | -2.67(-2.67%) |
Jun 28, 2017 | 99.85 | 100.03 | 99.41 | 99.69 | 1,038,021 | +0.07(+0.07%) |
Jun 27, 2017 | 100.04 | 100.33 | 99.59 | 99.62 | 907,364 | -0.26(-0.26%) |
Jun 26, 2017 | 100.81 | 100.97 | 99.84 | 99.89 | 973,771 | +0.54(+0.55%) |
Jun 23, 2017 | 99.04 | 99.48 | 98.78 | 99.34 | 1,036,027 | -0.04(-0.04%) |
Jun 22, 2017 | 99.94 | 100.06 | 99.33 | 99.39 | 1,649,104 | -0.41(-0.41%) |
Jun 21, 2017 | 99.94 | 100.33 | 99.61 | 99.80 | 1,246,855 | -0.32(-0.32%) |
Jun 20, 2017 | 101.07 | 101.15 | 99.81 | 100.11 | 1,198,234 | +0.03(+0.03%) |
Jun 19, 2017 | 100.31 | 100.50 | 99.96 | 100.09 | 1,091,601 | +0.22(+0.22%) |
Jun 16, 2017 | 99.96 | 100.05 | 99.32 | 99.87 | 1,103,375 | +0.60(+0.61%) |
Jun 15, 2017 | 98.81 | 99.67 | 98.53 | 99.26 | 1,086,297 | -0.68(-0.68%) |
Jun 14, 2017 | 100.53 | 100.62 | 99.56 | 99.94 | 934,169 | +0.09(+0.09%) |
Jun 13, 2017 | 99.51 | 100.17 | 99.33 | 99.85 | 817,680 | +0.81(+0.81%) |
Jun 12, 2017 | 99.60 | 98.74 | 99.04 | 1,613,572 | -0.47(-0.48%) | |
Jun 09, 2017 | 99.38 | 99.80 | 99.22 | 99.52 | 1,972,412 | -0.86(-0.86%) |
Jun 08, 2017 | 101.19 | 101.33 | 99.62 | 100.38 | 5,266,127 | -2.34(-2.28%) |
Jun 07, 2017 | 103.34 | 103.75 | 102.12 | 102.72 | 1,716,079 | -0.76(-0.74%) |
Jun 06, 2017 | 102.92 | 103.77 | 102.90 | 103.48 | 795,614 | -0.33(-0.32%) |
Jun 05, 2017 | 103.44 | 103.88 | 103.13 | 103.81 | 743,340 | +0.17(+0.16%) |
Jun 02, 2017 | 103.95 | 104.17 | 103.33 | 103.65 | 843,121 | +0.74(+0.72%) |