Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 120.01 | 122.08 | 119.88 | 121.17 | 2,113,389 | +1.28(+1.07%) |
Jun 28, 2018 | 121.59 | 121.83 | 118.90 | 119.89 | 2,166,402 | -1.61(-1.32%) |
Jun 27, 2018 | 124.01 | 125.17 | 121.27 | 121.50 | 2,387,128 | -2.38(-1.92%) |
Jun 26, 2018 | 123.90 | 124.56 | 123.43 | 123.88 | 1,827,128 | +0.32(+0.26%) |
Jun 25, 2018 | 125.83 | 126.33 | 123.15 | 123.57 | 2,541,054 | -3.36(-2.65%) |
Jun 22, 2018 | 128.21 | 128.50 | 126.80 | 126.93 | 1,895,163 | -1.07(-0.84%) |
Jun 21, 2018 | 129.97 | 130.16 | 127.70 | 128.00 | 1,759,523 | -2.16(-1.66%) |
Jun 20, 2018 | 130.89 | 132.30 | 130.01 | 130.16 | 1,875,294 | -0.56(-0.43%) |
Jun 19, 2018 | 131.26 | 131.63 | 129.69 | 130.73 | 1,425,087 | -2.00(-1.51%) |
Jun 18, 2018 | 131.91 | 132.91 | 131.61 | 132.73 | 863,486 | -0.15(-0.12%) |
Jun 15, 2018 | 133.22 | 132.80 | 132.88 | 2,425,095 | +0.08(+0.06%) | |
Jun 14, 2018 | 132.75 | 133.42 | 132.23 | 132.80 | 1,270,549 | +0.38(+0.29%) |
Jun 13, 2018 | 134.00 | 134.46 | 131.86 | 132.42 | 1,737,145 | -1.45(-1.08%) |
Jun 12, 2018 | 133.58 | 134.40 | 133.27 | 133.87 | 1,414,844 | +0.69(+0.52%) |
Jun 11, 2018 | 132.12 | 133.85 | 131.84 | 133.18 | 1,890,867 | +0.73(+0.55%) |
Jun 08, 2018 | 133.50 | 133.64 | 132.03 | 132.45 | 1,681,275 | -1.01(-0.76%) |
Jun 07, 2018 | 135.59 | 136.09 | 133.05 | 133.46 | 1,695,278 | -2.04(-1.50%) |
Jun 06, 2018 | 135.65 | 135.50 | 2,208,104 | +3.21(+2.42%) | ||
Jun 05, 2018 | 132.56 | 133.85 | 131.93 | 132.30 | 1,393,746 | -0.45(-0.34%) |
Jun 04, 2018 | 132.87 | 133.03 | 131.52 | 132.75 | 1,334,875 | +0.34(+0.25%) |
Jun 01, 2018 | 130.73 | 133.03 | 129.89 | 132.41 | 1,628,308 | +2.85(+2.20%) |
May 31, 2018 | 130.48 | 130.89 | 128.89 | 129.56 | 2,420,006 | -0.87(-0.67%) |
May 30, 2018 | 129.23 | 131.07 | 128.83 | 130.43 | 1,328,655 | +1.65(+1.28%) |
May 29, 2018 | 130.48 | 130.99 | 128.32 | 128.78 | 2,101,756 | -3.27(-2.48%) |
May 25, 2018 | 132.06 | 132.06 | 132.06 | 0 | +0.10(+0.07%) | |
May 24, 2018 | 131.54 | 132.44 | 131.37 | 131.96 | 1,571,350 | +0.27(+0.20%) |
May 23, 2018 | 130.90 | 131.93 | 130.90 | 131.69 | 1,108,844 | -0.18(-0.14%) |
May 22, 2018 | 133.42 | 133.42 | 131.61 | 131.88 | 1,148,639 | -0.98(-0.73%) |
May 21, 2018 | 132.93 | 133.85 | 132.07 | 132.85 | 1,174,648 | +0.27(+0.20%) |
May 18, 2018 | 133.49 | 133.49 | 131.84 | 132.58 | 1,509,248 | +0.22(+0.17%) |
May 17, 2018 | 133.89 | 134.01 | 132.13 | 132.36 | 1,979,396 | -1.66(-1.24%) |
May 16, 2018 | 132.85 | 135.15 | 132.28 | 134.03 | 1,697,730 | +1.51(+1.14%) |
May 15, 2018 | 132.65 | 132.79 | 131.55 | 132.52 | 1,564,078 | -0.47(-0.35%) |
May 14, 2018 | 133.52 | 133.88 | 132.62 | 132.99 | 1,933,696 | -0.45(-0.34%) |
May 11, 2018 | 132.54 | 133.71 | 131.87 | 133.44 | 1,581,294 | +1.19(+0.90%) |
May 10, 2018 | 131.81 | 132.65 | 131.12 | 132.24 | 2,215,937 | +0.64(+0.49%) |
May 09, 2018 | 132.11 | 132.81 | 128.12 | 131.60 | 4,191,086 | -1.35(-1.01%) |
May 08, 2018 | 130.30 | 133.08 | 129.79 | 132.95 | 3,950,092 | +2.55(+1.95%) |
May 07, 2018 | 130.34 | 130.98 | 129.65 | 130.40 | 2,442,599 | +0.75(+0.58%) |
May 04, 2018 | 127.81 | 130.80 | 127.10 | 129.65 | 2,968,285 | +1.16(+0.90%) |
May 03, 2018 | 127.31 | 129.02 | 124.75 | 128.49 | 2,592,892 | +0.46(+0.36%) |
May 02, 2018 | 130.86 | 131.43 | 127.89 | 128.03 | 2,435,459 | -3.28(-2.50%) |
May 01, 2018 | 129.97 | 131.47 | 129.30 | 131.32 | 1,096,684 | +0.88(+0.67%) |
Apr 30, 2018 | 131.81 | 133.11 | 130.24 | 130.44 | 1,168,443 | -0.71(-0.54%) |
Apr 27, 2018 | 131.01 | 132.65 | 130.33 | 131.15 | 1,165,982 | -0.33(-0.25%) |
Apr 26, 2018 | 131.85 | 132.46 | 130.00 | 131.47 | 1,300,222 | +0.50(+0.38%) |
Apr 25, 2018 | 130.16 | 131.50 | 129.10 | 130.97 | 1,176,939 | +0.32(+0.25%) |
Apr 24, 2018 | 132.50 | 133.13 | 129.18 | 130.65 | 1,636,827 | -0.70(-0.53%) |
Apr 23, 2018 | 131.60 | 132.45 | 130.57 | 131.35 | 883,958 | +0.14(+0.11%) |
Apr 20, 2018 | 130.89 | 131.94 | 130.49 | 131.20 | 1,446,541 | -0.13(-0.10%) |
Apr 19, 2018 | 131.63 | 132.32 | 130.74 | 131.34 | 1,211,557 | -0.66(-0.50%) |
Apr 18, 2018 | 130.63 | 132.84 | 130.45 | 132.00 | 1,689,320 | +1.43(+1.10%) |
Apr 17, 2018 | 128.52 | 131.27 | 128.32 | 130.56 | 3,068,313 | +3.19(+2.50%) |
Apr 16, 2018 | 126.02 | 128.15 | 125.90 | 127.38 | 1,573,289 | +2.30(+1.84%) |
Apr 13, 2018 | 127.44 | 127.82 | 124.55 | 125.08 | 1,417,374 | -1.86(-1.47%) |
Apr 12, 2018 | 126.46 | 127.60 | 125.84 | 126.94 | 3,040,278 | +0.94(+0.74%) |
Apr 11, 2018 | 124.78 | 127.54 | 124.78 | 126.00 | 4,079,307 | +2.09(+1.69%) |
Apr 10, 2018 | 126.41 | 126.77 | 123.08 | 123.91 | 3,845,283 | -0.84(-0.67%) |
Apr 09, 2018 | 125.88 | 127.19 | 124.61 | 124.75 | 2,566,838 | -0.20(-0.16%) |
Apr 06, 2018 | 127.07 | 128.10 | 123.62 | 124.95 | 2,751,093 | -3.35(-2.61%) |
Apr 05, 2018 | 130.66 | 132.09 | 127.15 | 128.30 | 3,056,760 | -1.31(-1.01%) |
Apr 04, 2018 | 124.89 | 129.93 | 124.47 | 129.61 | 3,347,444 | +3.16(+2.50%) |
Apr 03, 2018 | 127.11 | 128.04 | 125.37 | 126.45 | 3,817,824 | +0.41(+0.33%) |
Apr 02, 2018 | 128.80 | 130.18 | 124.44 | 126.04 | 3,304,920 | -3.73(-2.88%) |
Mar 29, 2018 | 129.77 | 129.77 | 129.77 | 0 | +1.98(+1.55%) | |
Mar 28, 2018 | 129.41 | 130.27 | 126.51 | 127.79 | 2,317,824 | -1.61(-1.25%) |
Mar 27, 2018 | 133.04 | 133.29 | 128.81 | 129.40 | 1,884,206 | -3.18(-2.40%) |
Mar 26, 2018 | 129.30 | 132.77 | 128.83 | 132.58 | 2,082,218 | +4.92(+3.86%) |
Mar 23, 2018 | 130.80 | 131.64 | 127.64 | 127.65 | 2,136,864 | -3.33(-2.54%) |
Mar 22, 2018 | 132.74 | 134.53 | 130.89 | 130.98 | 1,704,442 | -3.02(-2.26%) |
Mar 21, 2018 | 133.87 | 134.87 | 133.17 | 134.01 | 1,291,246 | -0.12(-0.09%) |
Mar 20, 2018 | 134.10 | 134.85 | 133.75 | 134.13 | 1,404,966 | +0.70(+0.52%) |
Mar 19, 2018 | 133.54 | 134.08 | 132.18 | 133.44 | 1,741,455 | -1.18(-0.88%) |
Mar 16, 2018 | 135.53 | 135.95 | 134.61 | 134.62 | 2,720,516 | -0.64(-0.47%) |
Mar 15, 2018 | 135.12 | 136.51 | 134.51 | 135.26 | 1,372,892 | +0.29(+0.21%) |
Mar 14, 2018 | 135.92 | 136.46 | 134.30 | 134.97 | 1,372,763 | -0.31(-0.23%) |
Mar 13, 2018 | 135.97 | 136.81 | 135.11 | 135.28 | 2,109,341 | -0.06(-0.04%) |
Mar 12, 2018 | 136.68 | 137.11 | 134.86 | 135.34 | 2,295,231 | -1.41(-1.03%) |
Mar 09, 2018 | 135.38 | 138.01 | 133.79 | 136.75 | 2,615,576 | +3.76(+2.83%) |
Mar 08, 2018 | 132.84 | 133.81 | 132.51 | 132.99 | 1,640,631 | +0.35(+0.27%) |
Mar 07, 2018 | 133.07 | 132.63 | 1,707,494 | +1.31(+1.00%) | ||
Mar 06, 2018 | 130.34 | 132.15 | 129.79 | 131.33 | 2,489,141 | +1.80(+1.39%) |
Mar 05, 2018 | 132.13 | 132.62 | 128.16 | 129.53 | 3,809,490 | -3.68(-2.76%) |
Mar 02, 2018 | 130.29 | 133.56 | 128.96 | 133.21 | 2,500,215 | +1.95(+1.48%) |
Mar 01, 2018 | 134.76 | 135.58 | 130.91 | 131.26 | 3,207,286 | -3.50(-2.60%) |
Feb 28, 2018 | 132.18 | 136.80 | 132.18 | 134.76 | 2,542,593 | +2.95(+2.24%) |
Feb 27, 2018 | 135.32 | 135.85 | 131.78 | 131.81 | 2,315,696 | -3.08(-2.29%) |
Feb 26, 2018 | 136.07 | 136.63 | 134.78 | 134.90 | 1,963,444 | -0.78(-0.58%) |
Feb 23, 2018 | 135.34 | 135.75 | 134.23 | 135.68 | 1,393,410 | +1.50(+1.12%) |
Feb 22, 2018 | 134.18 | 2,126,489 | -0.98(-0.73%) | |||
Feb 21, 2018 | 134.07 | 137.93 | 133.89 | 135.16 | 4,001,398 | +1.45(+1.08%) |
Feb 20, 2018 | 131.53 | 134.20 | 131.52 | 133.72 | 2,270,831 | +1.85(+1.40%) |
Feb 16, 2018 | 131.87 | 131.87 | 131.87 | 0 | -2.66(-1.97%) | |
Feb 15, 2018 | 135.32 | 138.01 | 134.11 | 134.53 | 4,511,297 | -3.76(-2.72%) |
Feb 14, 2018 | 134.25 | 138.44 | 133.60 | 138.29 | 3,733,782 | +4.41(+3.29%) |
Feb 13, 2018 | 131.82 | 134.23 | 131.12 | 133.88 | 2,073,886 | +1.44(+1.09%) |
Feb 12, 2018 | 130.84 | 133.23 | 130.70 | 132.44 | 2,976,937 | +2.68(+2.06%) |
Feb 09, 2018 | 128.10 | 130.89 | 124.82 | 129.76 | 3,030,201 | +2.29(+1.80%) |
Feb 08, 2018 | 132.96 | 127.40 | 127.47 | 3,105,349 | -5.48(-4.12%) | |
Feb 07, 2018 | 135.94 | 132.02 | 132.96 | 1,891,185 | -0.37(-0.28%) | |
Feb 06, 2018 | 127.65 | 133.52 | 124.73 | 133.33 | 3,026,781 | +1.88(+1.43%) |
Feb 05, 2018 | 134.08 | 135.77 | 130.01 | 131.45 | 3,041,234 | -2.96(-2.20%) |
Feb 02, 2018 | 139.67 | 139.97 | 134.22 | 134.41 | 2,806,697 | -6.05(-4.30%) |
Feb 01, 2018 | 139.58 | 141.17 | 138.84 | 140.46 | 1,760,883 | +0.17(+0.12%) |
Jan 31, 2018 | 140.36 | 141.54 | 139.90 | 140.29 | 2,431,710 | +0.07(+0.05%) |
Jan 30, 2018 | 141.12 | 142.07 | 140.02 | 140.22 | 1,748,104 | -0.69(-0.49%) |
Jan 29, 2018 | 139.64 | 141.78 | 138.79 | 140.91 | 2,312,192 | +0.81(+0.58%) |
Jan 26, 2018 | 138.74 | 140.04 | 137.98 | 140.10 | 1,169,298 | +1.56(+1.13%) |
Jan 25, 2018 | 137.60 | 139.06 | 137.09 | 138.53 | 1,258,266 | +1.06(+0.77%) |
Jan 24, 2018 | 139.12 | 139.67 | 136.94 | 137.48 | 3,924,478 | -1.34(-0.97%) |
Jan 23, 2018 | 136.67 | 139.42 | 136.19 | 138.82 | 1,617,763 | +1.89(+1.38%) |
Jan 22, 2018 | 137.34 | 137.38 | 135.26 | 136.93 | 2,262,209 | -0.25(-0.18%) |
Jan 19, 2018 | 134.84 | 137.17 | 134.67 | 137.17 | 3,431,383 | +2.80(+2.08%) |
Jan 18, 2018 | 134.87 | 135.86 | 134.13 | 134.37 | 1,776,207 | -0.83(-0.61%) |
Jan 17, 2018 | 133.50 | 135.81 | 133.15 | 135.20 | 2,558,577 | +2.74(+2.07%) |
Jan 16, 2018 | 134.59 | 134.59 | 131.73 | 132.46 | 2,524,263 | -0.63(-0.47%) |
Jan 12, 2018 | 133.09 | 133.09 | 133.09 | 0 | +0.33(+0.25%) | |
Jan 11, 2018 | 130.10 | 132.86 | 130.10 | 132.75 | 1,479,573 | +1.65(+1.26%) |
Jan 10, 2018 | 131.19 | 131.11 | 1,200,941 | -0.01(-0.01%) | ||
Jan 09, 2018 | 129.98 | 131.68 | 129.49 | 131.12 | 3,225,912 | +1.31(+1.01%) |
Jan 08, 2018 | 127.69 | 130.04 | 127.69 | 129.81 | 3,440,203 | +1.85(+1.44%) |
Jan 05, 2018 | 129.92 | 129.92 | 127.78 | 127.97 | 3,575,574 | -1.24(-0.96%) |
Jan 04, 2018 | 130.30 | 130.58 | 128.49 | 129.20 | 3,347,118 | -0.71(-0.55%) |
Jan 03, 2018 | 127.59 | 130.25 | 127.30 | 129.92 | 1,583,702 | +2.57(+2.02%) |
Jan 02, 2018 | 129.38 | 129.23 | 125.87 | 127.35 | 3,097,396 | -1.89(-1.46%) |
Dec 29, 2017 | 129.23 | 129.23 | 129.23 | 0 | -0.80(-0.62%) | |
Dec 28, 2017 | 129.93 | 130.10 | 129.01 | 130.03 | 1,789,868 | +0.31(+0.24%) |
Dec 27, 2017 | 127.30 | 129.80 | 127.20 | 129.73 | 2,399,414 | +2.81(+2.21%) |
Dec 26, 2017 | 127.55 | 127.80 | 126.78 | 126.92 | 1,208,951 | -0.64(-0.50%) |
Dec 22, 2017 | 127.30 | 128.29 | 127.11 | 127.56 | 2,920,706 | +0.02(+0.02%) |
Dec 21, 2017 | 128.01 | 128.71 | 127.08 | 127.54 | 2,047,221 | +0.10(+0.08%) |
Dec 20, 2017 | 127.28 | 127.83 | 126.89 | 127.43 | 1,528,835 | +0.67(+0.53%) |
Dec 19, 2017 | 127.47 | 127.62 | 126.30 | 126.77 | 3,061,561 | -0.19(-0.15%) |
Dec 18, 2017 | 124.20 | 127.88 | 124.09 | 126.96 | 3,907,741 | +3.35(+2.71%) |
Dec 15, 2017 | 122.54 | 123.68 | 121.95 | 123.61 | 4,318,259 | +2.00(+1.64%) |
Dec 14, 2017 | 122.42 | 122.62 | 121.58 | 121.61 | 2,664,148 | -0.71(-0.58%) |
Dec 13, 2017 | 122.71 | 123.43 | 122.21 | 122.32 | 2,226,158 | -0.28(-0.23%) |
Dec 12, 2017 | 122.44 | 122.84 | 121.81 | 122.60 | 1,606,134 | +0.18(+0.15%) |
Dec 11, 2017 | 122.67 | 123.06 | 121.90 | 122.42 | 1,504,740 | -0.71(-0.58%) |
Dec 08, 2017 | 122.26 | 123.77 | 122.24 | 123.13 | 4,542,614 | +1.40(+1.15%) |
Dec 07, 2017 | 121.12 | 121.85 | 120.83 | 121.73 | 1,538,624 | +0.52(+0.43%) |
Dec 06, 2017 | 121.62 | 121.42 | 121.06 | 121.21 | 1,778,926 | -0.22(-0.18%) |
Dec 05, 2017 | 121.80 | 123.27 | 121.28 | 121.42 | 2,169,816 | -0.19(-0.16%) |
Dec 04, 2017 | 121.60 | 122.18 | 121.56 | 121.61 | 2,235,529 | +0.83(+0.69%) |
Dec 01, 2017 | 120.00 | 121.24 | 119.26 | 120.79 | 2,490,302 | -0.13(-0.11%) |
Nov 30, 2017 | 120.10 | 121.84 | 119.64 | 120.92 | 3,258,675 | +0.48(+0.40%) |
Nov 29, 2017 | 121.16 | 121.33 | 119.64 | 120.44 | 2,858,569 | -0.39(-0.32%) |
Nov 28, 2017 | 121.16 | 121.44 | 120.52 | 120.83 | 3,219,810 | -0.03(-0.02%) |
Nov 27, 2017 | 120.28 | 121.27 | 120.28 | 120.85 | 2,688,984 | +0.41(+0.34%) |
Nov 24, 2017 | 120.45 | 121.02 | 120.33 | 120.44 | 766,021 | +0.11(+0.09%) |
Nov 22, 2017 | 121.83 | 121.87 | 120.03 | 120.34 | 2,440,781 | -1.17(-0.96%) |
Nov 21, 2017 | 120.28 | 122.22 | 120.28 | 121.51 | 3,652,840 | +1.94(+1.63%) |
Nov 20, 2017 | 119.02 | 119.88 | 118.76 | 119.57 | 2,040,537 | +0.41(+0.34%) |
Nov 17, 2017 | 117.73 | 119.31 | 117.54 | 119.16 | 4,907,878 | +1.05(+0.88%) |
Nov 16, 2017 | 115.80 | 118.15 | 115.38 | 118.11 | 3,675,741 | +2.01(+1.73%) |
Nov 15, 2017 | 116.72 | 116.76 | 115.27 | 116.10 | 3,204,672 | -0.76(-0.65%) |
Nov 14, 2017 | 114.03 | 116.90 | 113.91 | 116.86 | 2,255,396 | +2.54(+2.22%) |
Nov 13, 2017 | 113.64 | 114.79 | 113.58 | 114.33 | 2,513,932 | +0.27(+0.23%) |
Nov 10, 2017 | 113.04 | 114.78 | 112.07 | 114.06 | 3,556,149 | +1.23(+1.09%) |
Nov 09, 2017 | 113.25 | 114.07 | 112.18 | 112.83 | 3,493,630 | -1.11(-0.98%) |
Nov 08, 2017 | 114.91 | 118.08 | 113.19 | 113.94 | 6,489,908 | -0.86(-0.75%) |
Nov 07, 2017 | 116.06 | 117.10 | 114.58 | 114.80 | 5,529,035 | -1.03(-0.89%) |
Nov 06, 2017 | 115.23 | 116.83 | 114.76 | 115.84 | 2,989,036 | +0.41(+0.35%) |
Nov 03, 2017 | 113.66 | 115.46 | 113.58 | 115.43 | 4,257,730 | +1.81(+1.60%) |
Nov 02, 2017 | 114.37 | 115.15 | 113.03 | 113.61 | 3,910,410 | -0.49(-0.43%) |
Nov 01, 2017 | 114.44 | 114.83 | 113.58 | 114.11 | 1,453,542 | +0.65(+0.57%) |
Oct 31, 2017 | 112.64 | 113.87 | 112.36 | 113.46 | 1,803,653 | +0.91(+0.81%) |
Oct 30, 2017 | 112.69 | 112.98 | 111.60 | 112.55 | 1,939,009 | -0.33(-0.29%) |
Oct 27, 2017 | 111.50 | 113.41 | 111.36 | 112.88 | 2,177,036 | +0.06(+0.05%) |
Oct 26, 2017 | 111.61 | 113.35 | 110.54 | 112.83 | 2,777,027 | +2.35(+2.13%) |
Oct 25, 2017 | 110.26 | 111.14 | 109.75 | 110.47 | 3,038,641 | -0.46(-0.41%) |
Oct 24, 2017 | 109.94 | 111.19 | 109.63 | 110.93 | 1,793,434 | +1.43(+1.30%) |
Oct 23, 2017 | 109.27 | 109.70 | 108.93 | 109.50 | 1,484,087 | +0.27(+0.25%) |
Oct 20, 2017 | 109.67 | 109.79 | 108.64 | 109.23 | 2,680,234 | -0.17(-0.16%) |
Oct 19, 2017 | 109.54 | 109.60 | 108.77 | 109.40 | 1,785,097 | -0.54(-0.49%) |
Oct 18, 2017 | 109.51 | 110.79 | 109.25 | 109.94 | 2,603,978 | +0.69(+0.63%) |
Oct 17, 2017 | 108.78 | 109.28 | 108.42 | 109.25 | 783,463 | +0.28(+0.25%) |
Oct 16, 2017 | 109.21 | 109.58 | 108.08 | 108.97 | 4,229,216 | -0.34(-0.31%) |
Oct 13, 2017 | 109.21 | 109.50 | 108.64 | 109.31 | 1,779,965 | +0.62(+0.57%) |
Oct 12, 2017 | 108.33 | 109.08 | 107.93 | 108.69 | 1,831,353 | +0.31(+0.29%) |
Oct 11, 2017 | 108.15 | 108.65 | 107.96 | 108.38 | 1,409,583 | +0.05(+0.04%) |
Oct 10, 2017 | 107.19 | 108.36 | 106.80 | 108.33 | 2,023,329 | +1.25(+1.17%) |
Oct 09, 2017 | 106.32 | 107.11 | 106.07 | 107.08 | 1,379,460 | +0.95(+0.90%) |
Oct 06, 2017 | 105.64 | 106.14 | 105.16 | 106.13 | 1,971,801 | +0.47(+0.44%) |
Oct 05, 2017 | 103.72 | 105.88 | 103.39 | 105.67 | 3,642,704 | +2.33(+2.25%) |
Oct 04, 2017 | 103.75 | 103.97 | 102.86 | 103.34 | 2,864,717 | -0.55(-0.53%) |
Oct 03, 2017 | 104.83 | 105.26 | 103.50 | 103.89 | 2,342,877 | -1.07(-1.02%) |
Oct 02, 2017 | 104.79 | 105.85 | 104.17 | 104.96 | 1,627,466 | +0.26(+0.25%) |
Sep 29, 2017 | 104.15 | 105.71 | 103.70 | 104.71 | 3,747,498 | +0.25(+0.24%) |
Sep 28, 2017 | 102.70 | 104.52 | 102.52 | 104.46 | 1,918,112 | +1.56(+1.51%) |
Sep 27, 2017 | 102.90 | 103.47 | 102.02 | 102.90 | 3,752,708 | +0.28(+0.27%) |
Sep 26, 2017 | 103.58 | 104.13 | 102.52 | 102.63 | 2,975,606 | -0.76(-0.73%) |
Sep 25, 2017 | 102.42 | 104.43 | 102.02 | 103.39 | 3,910,162 | +0.94(+0.92%) |
Sep 22, 2017 | 101.78 | 102.63 | 101.61 | 102.45 | 1,241,678 | +0.29(+0.29%) |
Sep 21, 2017 | 102.41 | 103.03 | 101.92 | 102.15 | 2,013,303 | -0.11(-0.11%) |
Sep 20, 2017 | 101.90 | 102.79 | 101.46 | 102.27 | 3,674,523 | +0.32(+0.32%) |
Sep 19, 2017 | 100.26 | 102.02 | 99.78 | 101.94 | 2,262,176 | +1.72(+1.72%) |
Sep 18, 2017 | 100.44 | 101.12 | 100.14 | 100.22 | 2,418,838 | +0.14(+0.14%) |
Sep 15, 2017 | 100.63 | 100.63 | 99.13 | 100.08 | 2,938,653 | -0.95(-0.94%) |
Sep 14, 2017 | 100.98 | 101.57 | 100.33 | 101.03 | 3,704,102 | -0.36(-0.36%) |
Sep 13, 2017 | 99.71 | 101.53 | 99.44 | 101.39 | 1,918,291 | +1.60(+1.61%) |
Sep 12, 2017 | 99.39 | 100.17 | 99.04 | 99.79 | 1,336,520 | +0.43(+0.43%) |
Sep 11, 2017 | 98.59 | 100.85 | 98.59 | 99.36 | 3,132,668 | +1.14(+1.16%) |
Sep 08, 2017 | 96.61 | 99.18 | 96.49 | 98.22 | 1,975,640 | +1.59(+1.64%) |
Sep 07, 2017 | 96.99 | 97.09 | 96.11 | 96.63 | 1,749,539 | -0.04(-0.04%) |
Sep 06, 2017 | 97.51 | 97.62 | 96.12 | 96.67 | 1,330,395 | -0.46(-0.47%) |
Sep 05, 2017 | 98.45 | 98.51 | 96.02 | 97.13 | 1,955,237 | -1.44(-1.46%) |
Sep 01, 2017 | 98.78 | 99.00 | 98.46 | 98.57 | 1,324,781 | +0.21(+0.21%) |
Aug 31, 2017 | 98.49 | 99.09 | 97.63 | 98.36 | 1,934,553 | -0.06(-0.06%) |
Aug 30, 2017 | 95.68 | 98.52 | 95.50 | 98.42 | 2,058,018 | +3.24(+3.40%) |
Aug 29, 2017 | 94.88 | 95.48 | 94.57 | 95.18 | 1,354,429 | -0.46(-0.48%) |
Aug 28, 2017 | 95.90 | 95.90 | 95.19 | 95.64 | 1,462,942 | +0.05(+0.05%) |
Aug 25, 2017 | 95.88 | 95.11 | 95.59 | 1,417,764 | +0.67(+0.71%) | |
Aug 24, 2017 | 95.50 | 95.94 | 94.56 | 94.92 | 1,437,369 | -0.46(-0.48%) |
Aug 23, 2017 | 96.06 | 96.58 | 95.22 | 95.37 | 2,895,597 | -1.49(-1.54%) |
Aug 22, 2017 | 94.21 | 97.25 | 93.88 | 96.86 | 2,730,232 | +3.09(+3.29%) |
Aug 21, 2017 | 92.91 | 93.89 | 92.74 | 93.78 | 1,579,152 | +0.99(+1.07%) |
Aug 18, 2017 | 92.56 | 93.45 | 91.71 | 92.78 | 1,670,910 | +0.18(+0.19%) |
Aug 17, 2017 | 94.82 | 94.82 | 92.56 | 92.60 | 2,725,151 | -2.33(-2.45%) |
Aug 16, 2017 | 95.21 | 95.45 | 94.35 | 94.93 | 2,013,746 | -0.09(-0.10%) |
Aug 15, 2017 | 94.95 | 95.63 | 94.58 | 95.03 | 1,694,114 | +0.31(+0.33%) |
Aug 14, 2017 | 94.83 | 95.07 | 94.33 | 94.71 | 2,724,085 | +0.63(+0.67%) |
Aug 11, 2017 | 94.17 | 94.71 | 93.61 | 94.08 | 2,276,575 | -0.11(-0.12%) |
Aug 10, 2017 | 95.56 | 95.59 | 93.89 | 94.19 | 4,133,935 | -1.73(-1.81%) |
Aug 09, 2017 | 97.58 | 97.68 | 95.79 | 95.92 | 2,934,899 | -2.46(-2.50%) |
Aug 08, 2017 | 95.55 | 99.15 | 95.15 | 98.39 | 4,879,032 | -2.10(-2.09%) |
Aug 07, 2017 | 101.27 | 101.87 | 100.04 | 100.49 | 5,125,134 | +1.09(+1.10%) |
Aug 04, 2017 | 98.50 | 99.43 | 98.10 | 99.40 | 3,242,513 | +1.29(+1.31%) |
Aug 03, 2017 | 98.07 | 99.56 | 97.91 | 98.11 | 2,377,884 | +0.16(+0.16%) |
Aug 02, 2017 | 98.79 | 99.13 | 96.59 | 97.95 | 2,306,248 | -1.55(-1.56%) |
Aug 01, 2017 | 99.19 | 99.90 | 99.01 | 99.50 | 1,372,978 | +0.89(+0.90%) |
Jul 31, 2017 | 98.20 | 99.35 | 98.03 | 98.61 | 1,334,260 | +0.80(+0.82%) |
Jul 28, 2017 | 98.09 | 99.01 | 97.74 | 97.81 | 2,118,565 | -0.68(-0.69%) |
Jul 27, 2017 | 97.94 | 98.82 | 97.47 | 98.49 | 2,183,288 | +0.97(+0.99%) |
Jul 26, 2017 | 97.86 | 99.23 | 96.98 | 97.52 | 2,753,563 | -0.02(-0.02%) |
Jul 25, 2017 | 97.63 | 97.79 | 97.15 | 97.54 | 1,613,205 | +0.33(+0.34%) |
Jul 24, 2017 | 97.51 | 97.60 | 97.12 | 97.21 | 1,592,048 | -0.13(-0.14%) |
Jul 21, 2017 | 96.59 | 97.54 | 96.56 | 97.34 | 1,441,059 | +0.43(+0.44%) |
Jul 20, 2017 | 96.72 | 97.42 | 96.45 | 96.92 | 1,714,194 | +0.15(+0.16%) |
Jul 19, 2017 | 96.43 | 97.12 | 96.02 | 96.77 | 1,116,677 | +0.23(+0.24%) |
Jul 18, 2017 | 95.57 | 96.83 | 95.25 | 96.54 | 1,444,707 | +0.62(+0.64%) |
Jul 17, 2017 | 95.49 | 96.49 | 95.42 | 95.92 | 1,302,023 | +0.34(+0.36%) |
Jul 14, 2017 | 95.41 | 95.94 | 94.81 | 95.58 | 1,398,787 | +0.27(+0.29%) |
Jul 13, 2017 | 95.59 | 95.82 | 95.08 | 95.31 | 1,475,392 | -0.09(-0.10%) |
Jul 12, 2017 | 96.21 | 96.59 | 95.29 | 95.40 | 1,877,347 | +0.07(+0.07%) |
Jul 11, 2017 | 94.96 | 95.55 | 94.49 | 95.34 | 1,895,269 | +0.02(+0.02%) |
Jul 10, 2017 | 94.86 | 95.49 | 94.23 | 95.32 | 1,610,098 | +0.34(+0.36%) |
Jul 07, 2017 | 95.35 | 94.11 | 94.98 | 2,609,447 | +0.66(+0.70%) | |
Jul 06, 2017 | 95.36 | 94.06 | 94.32 | 2,096,650 | -1.44(-1.50%) | |
Jul 05, 2017 | 94.93 | 96.12 | 94.76 | 95.75 | 2,420,498 | +1.00(+1.06%) |