Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 99.41 | 99.41 | 99.41 | 0 | +0.28(+0.28%) | |
Mar 28, 2018 | 98.20 | 99.72 | 97.90 | 99.13 | 2,980,923 | +1.95(+2.01%) |
Mar 27, 2018 | 97.58 | 98.41 | 96.72 | 97.18 | 2,931,810 | -0.25(-0.26%) |
Mar 26, 2018 | 97.57 | 97.72 | 96.24 | 97.43 | 1,639,932 | +0.86(+0.89%) |
Mar 23, 2018 | 98.16 | 98.55 | 96.53 | 96.57 | 1,688,475 | -1.52(-1.55%) |
Mar 22, 2018 | 98.61 | 99.23 | 97.98 | 98.09 | 1,776,239 | -1.58(-1.59%) |
Mar 21, 2018 | 100.49 | 100.82 | 99.60 | 99.67 | 1,919,144 | -2.21(-2.17%) |
Mar 20, 2018 | 101.37 | 102.18 | 100.96 | 101.88 | 1,568,341 | +0.40(+0.39%) |
Mar 19, 2018 | 101.92 | 102.62 | 101.20 | 101.48 | 1,576,720 | -0.71(-0.69%) |
Mar 16, 2018 | 102.41 | 102.62 | 101.99 | 102.19 | 7,083,845 | +0.13(+0.12%) |
Mar 15, 2018 | 102.11 | 102.61 | 101.70 | 102.06 | 2,656,172 | -0.57(-0.55%) |
Mar 14, 2018 | 103.84 | 103.90 | 102.20 | 102.63 | 2,937,016 | -1.08(-1.05%) |
Mar 13, 2018 | 104.71 | 104.87 | 103.63 | 103.71 | 4,837,256 | -0.81(-0.78%) |
Mar 12, 2018 | 105.11 | 105.85 | 104.28 | 104.53 | 4,601,352 | +0.37(+0.36%) |
Mar 09, 2018 | 103.98 | 104.51 | 103.61 | 104.16 | 2,544,235 | -0.05(-0.04%) |
Mar 08, 2018 | 103.06 | 104.68 | 103.05 | 104.20 | 3,011,923 | +2.20(+2.15%) |
Mar 07, 2018 | 102.12 | 101.11 | 102.00 | 1,470,947 | +0.05(+0.04%) | |
Mar 06, 2018 | 101.36 | 102.16 | 101.23 | 101.96 | 2,078,748 | +0.99(+0.98%) |
Mar 05, 2018 | 99.65 | 101.20 | 99.61 | 100.97 | 2,471,503 | +0.93(+0.93%) |
Mar 02, 2018 | 101.21 | 101.24 | 98.60 | 100.03 | 3,194,570 | +1.07(+1.08%) |
Mar 01, 2018 | 100.98 | 101.27 | 97.73 | 98.97 | 4,926,064 | +2.96(+3.08%) |
Feb 28, 2018 | 97.24 | 97.76 | 96.01 | 96.01 | 2,364,037 | -0.05(-0.06%) |
Feb 27, 2018 | 97.23 | 97.53 | 96.03 | 96.06 | 1,988,900 | -2.50(-2.53%) |
Feb 26, 2018 | 97.69 | 99.05 | 97.57 | 98.56 | 2,463,195 | +1.58(+1.63%) |
Feb 23, 2018 | 95.27 | 97.01 | 95.06 | 96.98 | 1,403,826 | +1.73(+1.81%) |
Feb 22, 2018 | 95.25 | 3,036,418 | +0.25(+0.27%) | |||
Feb 21, 2018 | 95.45 | 96.16 | 94.86 | 95.00 | 1,981,673 | -0.26(-0.28%) |
Feb 20, 2018 | 95.13 | 95.66 | 94.93 | 95.26 | 1,721,633 | -0.70(-0.73%) |
Feb 16, 2018 | 95.96 | 95.96 | 95.96 | 0 | +1.32(+1.40%) | |
Feb 15, 2018 | 93.44 | 94.66 | 93.17 | 94.64 | 1,824,656 | +0.42(+0.44%) |
Feb 14, 2018 | 93.14 | 94.54 | 93.05 | 94.22 | 5,929,550 | +0.36(+0.39%) |
Feb 13, 2018 | 93.89 | 94.08 | 93.46 | 93.86 | 2,074,631 | -0.36(-0.38%) |
Feb 12, 2018 | 93.92 | 94.74 | 93.86 | 94.22 | 2,651,013 | +0.95(+1.02%) |
Feb 09, 2018 | 93.52 | 94.26 | 91.52 | 93.27 | 2,694,300 | -0.41(-0.43%) |
Feb 08, 2018 | 96.21 | 96.47 | 93.64 | 93.68 | 2,337,220 | -3.14(-3.24%) |
Feb 07, 2018 | 97.06 | 98.33 | 96.79 | 96.82 | 1,705,660 | -1.71(-1.73%) |
Feb 06, 2018 | 95.88 | 98.54 | 95.68 | 98.52 | 2,561,578 | +1.21(+1.25%) |
Feb 05, 2018 | 99.25 | 99.62 | 96.18 | 97.31 | 3,155,515 | -3.74(-3.70%) |
Feb 02, 2018 | 102.01 | 102.06 | 100.55 | 101.06 | 2,253,061 | -2.12(-2.05%) |
Feb 01, 2018 | 102.95 | 103.27 | 102.61 | 103.17 | 1,287,440 | +0.56(+0.55%) |
Jan 31, 2018 | 103.14 | 103.29 | 102.05 | 102.61 | 2,119,317 | +0.49(+0.48%) |
Jan 30, 2018 | 102.90 | 103.07 | 102.09 | 102.12 | 1,899,494 | -0.52(-0.51%) |
Jan 29, 2018 | 102.03 | 102.96 | 101.46 | 102.65 | 6,348,258 | -1.27(-1.22%) |
Jan 26, 2018 | 103.52 | 104.20 | 103.32 | 103.91 | 1,285,191 | +1.12(+1.09%) |
Jan 25, 2018 | 103.67 | 103.88 | 102.49 | 102.79 | 1,706,193 | -0.52(-0.50%) |
Jan 24, 2018 | 103.88 | 103.88 | 102.60 | 103.31 | 1,773,906 | -0.23(-0.22%) |
Jan 23, 2018 | 103.44 | 103.56 | 102.88 | 103.53 | 2,336,652 | -0.65(-0.62%) |
Jan 22, 2018 | 103.83 | 104.48 | 103.77 | 104.19 | 1,180,800 | -0.01(-0.01%) |
Jan 19, 2018 | 104.66 | 104.91 | 104.00 | 104.19 | 1,179,598 | +0.10(+0.10%) |
Jan 18, 2018 | 104.24 | 104.43 | 103.80 | 104.09 | 2,359,803 | -0.78(-0.74%) |
Jan 17, 2018 | 104.74 | 105.25 | 104.36 | 104.87 | 3,394,515 | +0.40(+0.38%) |
Jan 16, 2018 | 104.96 | 105.12 | 104.47 | 104.47 | 1,580,396 | +0.58(+0.56%) |
Jan 12, 2018 | 103.89 | 103.89 | 103.89 | 0 | +0.63(+0.61%) | |
Jan 11, 2018 | 103.47 | 103.85 | 103.19 | 103.26 | 1,552,020 | +0.25(+0.25%) |
Jan 10, 2018 | 103.69 | 102.63 | 103.01 | 1,146,386 | -0.37(-0.36%) | |
Jan 09, 2018 | 104.12 | 104.29 | 102.87 | 103.38 | 1,322,621 | +0.34(+0.33%) |
Jan 08, 2018 | 103.23 | 103.29 | 102.49 | 103.04 | 1,914,030 | -0.72(-0.69%) |
Jan 05, 2018 | 103.95 | 104.05 | 103.36 | 103.75 | 1,788,016 | +1.03(+1.00%) |
Jan 04, 2018 | 103.24 | 103.43 | 102.60 | 102.72 | 1,453,926 | +0.28(+0.27%) |
Jan 03, 2018 | 101.29 | 102.60 | 101.29 | 102.44 | 1,815,645 | +0.79(+0.77%) |
Jan 02, 2018 | 101.25 | 101.93 | 100.93 | 101.65 | 1,393,409 | +0.78(+0.77%) |
Dec 29, 2017 | 100.88 | 100.88 | 100.88 | 0 | +0.27(+0.27%) | |
Dec 28, 2017 | 101.26 | 101.37 | 100.34 | 100.60 | 926,261 | -0.81(-0.79%) |
Dec 27, 2017 | 101.39 | 101.54 | 100.99 | 101.41 | 1,037,435 | +0.67(+0.66%) |
Dec 26, 2017 | 100.87 | 101.38 | 100.64 | 100.74 | 607,669 | -0.14(-0.13%) |
Dec 22, 2017 | 100.56 | 100.93 | 100.49 | 100.88 | 1,091,570 | +0.19(+0.19%) |
Dec 21, 2017 | 101.36 | 101.72 | 100.67 | 100.69 | 1,248,714 | -0.25(-0.25%) |
Dec 20, 2017 | 101.80 | 101.80 | 100.78 | 100.94 | 1,500,576 | -0.14(-0.13%) |
Dec 19, 2017 | 102.19 | 102.25 | 101.06 | 101.07 | 1,554,116 | +0.32(+0.31%) |
Dec 18, 2017 | 101.36 | 101.98 | 100.69 | 100.76 | 1,491,746 | +0.73(+0.73%) |
Dec 15, 2017 | 99.72 | 100.26 | 99.53 | 100.03 | 2,099,132 | +0.11(+0.11%) |
Dec 14, 2017 | 99.71 | 100.47 | 99.63 | 99.92 | 1,382,771 | -0.37(-0.37%) |
Dec 13, 2017 | 100.12 | 100.45 | 99.59 | 100.29 | 1,757,291 | -0.19(-0.19%) |
Dec 12, 2017 | 99.93 | 100.99 | 99.87 | 100.48 | 2,014,485 | -0.27(-0.27%) |
Dec 11, 2017 | 100.69 | 100.92 | 100.49 | 100.75 | 1,994,675 | -0.23(-0.23%) |
Dec 08, 2017 | 100.47 | 101.04 | 100.12 | 100.98 | 1,637,676 | +0.38(+0.38%) |
Dec 07, 2017 | 101.06 | 101.34 | 100.51 | 100.60 | 2,463,274 | -1.57(-1.54%) |
Dec 06, 2017 | 101.47 | 102.32 | 101.27 | 102.18 | 1,551,025 | +0.03(+0.03%) |
Dec 05, 2017 | 102.15 | 104.43 | 102.04 | 102.15 | 2,638,843 | -2.21(-2.11%) |
Dec 04, 2017 | 104.07 | 104.87 | 103.92 | 104.36 | 1,176,637 | -0.05(-0.04%) |
Dec 01, 2017 | 104.05 | 104.50 | 103.61 | 104.40 | 1,452,678 | +0.88(+0.85%) |
Nov 30, 2017 | 105.09 | 105.09 | 103.35 | 103.53 | 2,414,579 | -1.27(-1.21%) |
Nov 29, 2017 | 105.69 | 105.80 | 104.56 | 104.79 | 1,747,296 | -1.40(-1.32%) |
Nov 28, 2017 | 106.92 | 106.92 | 105.92 | 106.19 | 1,300,453 | -0.06(-0.06%) |
Nov 27, 2017 | 106.46 | 106.57 | 105.89 | 106.25 | 2,286,573 | -0.05(-0.04%) |
Nov 24, 2017 | 106.06 | 106.36 | 105.80 | 106.30 | 808,794 | +1.64(+1.56%) |
Nov 22, 2017 | 105.48 | 105.52 | 104.16 | 104.66 | 804,515 | +0.12(+0.11%) |
Nov 21, 2017 | 104.24 | 104.66 | 104.03 | 104.55 | 1,433,251 | +0.08(+0.08%) |
Nov 20, 2017 | 103.79 | 104.54 | 103.72 | 104.47 | 1,541,718 | +0.49(+0.47%) |
Nov 17, 2017 | 103.92 | 104.16 | 103.61 | 103.98 | 1,760,478 | +0.07(+0.07%) |
Nov 16, 2017 | 104.69 | 104.81 | 103.80 | 103.90 | 2,230,477 | +1.27(+1.24%) |
Nov 15, 2017 | 102.81 | 103.17 | 102.58 | 102.63 | 3,029,317 | -1.15(-1.11%) |
Nov 14, 2017 | 103.81 | 104.50 | 103.45 | 103.78 | 2,382,309 | -1.01(-0.96%) |
Nov 13, 2017 | 104.09 | 105.30 | 104.02 | 104.79 | 3,094,457 | -0.35(-0.33%) |
Nov 10, 2017 | 104.31 | 105.19 | 104.04 | 105.13 | 1,647,969 | -0.03(-0.03%) |
Nov 09, 2017 | 104.74 | 105.36 | 104.56 | 105.17 | 1,419,315 | +0.04(+0.04%) |
Nov 08, 2017 | 104.97 | 105.52 | 104.91 | 105.12 | 2,002,678 | -0.45(-0.43%) |
Nov 07, 2017 | 105.53 | 106.62 | 105.41 | 105.58 | 2,902,012 | -1.71(-1.59%) |
Nov 06, 2017 | 108.25 | 108.91 | 107.22 | 107.29 | 1,760,539 | -1.02(-0.94%) |
Nov 03, 2017 | 108.55 | 108.88 | 108.16 | 108.31 | 1,002,519 | +0.71(+0.66%) |
Nov 02, 2017 | 108.46 | 108.51 | 107.32 | 107.60 | 1,040,018 | -1.08(-0.99%) |
Nov 01, 2017 | 108.94 | 109.65 | 108.55 | 108.67 | 1,514,531 | -0.57(-0.52%) |
Oct 31, 2017 | 108.65 | 109.35 | 108.50 | 109.25 | 1,802,021 | +1.75(+1.63%) |
Oct 30, 2017 | 106.81 | 107.79 | 106.65 | 107.49 | 1,509,545 | +1.00(+0.94%) |
Oct 27, 2017 | 107.14 | 107.22 | 105.72 | 106.50 | 2,678,541 | -0.64(-0.60%) |
Oct 26, 2017 | 105.96 | 107.17 | 105.62 | 107.14 | 6,390,649 | -1.02(-0.95%) |
Oct 25, 2017 | 109.43 | 109.53 | 107.36 | 108.16 | 3,664,221 | -2.17(-1.97%) |
Oct 24, 2017 | 110.26 | 110.76 | 109.84 | 110.33 | 2,085,196 | -0.98(-0.88%) |
Oct 23, 2017 | 111.12 | 111.83 | 111.12 | 111.31 | 2,213,821 | -0.35(-0.31%) |
Oct 20, 2017 | 111.98 | 112.21 | 111.47 | 111.66 | 1,026,958 | -0.40(-0.36%) |
Oct 19, 2017 | 111.46 | 112.09 | 111.31 | 112.06 | 865,314 | +0.12(+0.11%) |
Oct 18, 2017 | 112.05 | 112.55 | 111.58 | 111.93 | 2,152,724 | -0.19(-0.17%) |
Oct 17, 2017 | 111.39 | 112.22 | 111.29 | 112.13 | 972,115 | +0.27(+0.24%) |
Oct 16, 2017 | 111.57 | 112.05 | 111.30 | 111.86 | 1,416,385 | +0.32(+0.29%) |
Oct 13, 2017 | 111.02 | 112.11 | 110.94 | 111.54 | 1,875,424 | +0.66(+0.59%) |
Oct 12, 2017 | 109.79 | 110.96 | 109.72 | 110.88 | 1,567,219 | +0.39(+0.35%) |
Oct 11, 2017 | 110.22 | 110.74 | 110.14 | 110.49 | 1,078,771 | +0.07(+0.06%) |
Oct 10, 2017 | 109.58 | 110.60 | 109.52 | 110.42 | 2,337,062 | +1.51(+1.39%) |
Oct 09, 2017 | 109.22 | 109.46 | 108.83 | 108.91 | 1,399,090 | +0.70(+0.65%) |
Oct 06, 2017 | 108.17 | 108.61 | 107.63 | 108.20 | 842,344 | -0.86(-0.79%) |
Oct 05, 2017 | 108.19 | 109.08 | 108.15 | 109.07 | 1,759,373 | +1.45(+1.35%) |
Oct 04, 2017 | 106.86 | 107.83 | 106.85 | 107.62 | 2,367,060 | +0.77(+0.72%) |
Oct 03, 2017 | 105.83 | 106.92 | 105.83 | 106.84 | 1,083,678 | +0.98(+0.92%) |
Oct 02, 2017 | 105.77 | 105.90 | 105.27 | 105.86 | 1,643,654 | -0.28(-0.27%) |
Sep 29, 2017 | 106.19 | 106.49 | 105.88 | 106.15 | 1,376,813 | +0.27(+0.25%) |
Sep 28, 2017 | 106.45 | 105.57 | 105.88 | 2,473,132 | +0.44(+0.42%) | |
Sep 27, 2017 | 103.59 | 105.44 | 103.59 | 105.44 | 3,079,197 | +0.90(+0.86%) |
Sep 26, 2017 | 103.52 | 104.65 | 103.47 | 104.54 | 3,391,270 | +0.58(+0.56%) |
Sep 25, 2017 | 104.09 | 104.52 | 103.67 | 103.96 | 1,535,058 | +0.40(+0.39%) |
Sep 22, 2017 | 103.75 | 104.13 | 103.41 | 103.56 | 1,230,161 | -0.53(-0.50%) |
Sep 21, 2017 | 104.05 | 104.33 | 103.56 | 104.08 | 958,689 | -1.00(-0.95%) |
Sep 20, 2017 | 105.53 | 105.61 | 103.43 | 105.08 | 2,147,620 | -1.76(-1.65%) |
Sep 19, 2017 | 106.81 | 107.29 | 106.60 | 106.84 | 1,709,313 | -0.08(-0.07%) |
Sep 18, 2017 | 107.42 | 107.42 | 106.26 | 106.92 | 2,030,711 | -0.61(-0.57%) |
Sep 15, 2017 | 108.36 | 108.37 | 107.31 | 107.54 | 1,130,714 | -0.78(-0.72%) |
Sep 14, 2017 | 108.68 | 107.95 | 108.32 | 1,275,932 | +0.30(+0.28%) | |
Sep 13, 2017 | 108.58 | 108.66 | 107.95 | 108.02 | 830,674 | -0.27(-0.25%) |
Sep 12, 2017 | 108.12 | 108.45 | 107.99 | 108.28 | 935,143 | +0.06(+0.06%) |
Sep 11, 2017 | 107.76 | 108.37 | 107.64 | 108.22 | 1,554,535 | +0.12(+0.11%) |
Sep 08, 2017 | 108.63 | 108.84 | 107.89 | 108.10 | 1,214,835 | +0.25(+0.23%) |
Sep 07, 2017 | 107.75 | 107.87 | 107.03 | 107.85 | 5,515,705 | +1.57(+1.47%) |
Sep 06, 2017 | 106.36 | 106.42 | 105.94 | 106.28 | 1,177,165 | +0.54(+0.51%) |
Sep 05, 2017 | 105.86 | 106.16 | 105.21 | 105.74 | 1,065,491 | +0.19(+0.18%) |
Sep 01, 2017 | 106.09 | 106.19 | 105.42 | 105.55 | 968,907 | +0.23(+0.22%) |
Aug 31, 2017 | 105.73 | 105.81 | 105.09 | 105.32 | 1,008,668 | +0.54(+0.52%) |
Aug 30, 2017 | 104.71 | 105.20 | 104.55 | 104.78 | 1,174,224 | +0.81(+0.78%) |
Aug 29, 2017 | 103.62 | 104.08 | 103.51 | 103.97 | 1,149,913 | +0.92(+0.90%) |
Aug 28, 2017 | 103.96 | 103.96 | 102.86 | 103.04 | 846,482 | -0.60(-0.58%) |
Aug 25, 2017 | 103.67 | 104.00 | 103.27 | 103.65 | 850,638 | +0.55(+0.54%) |
Aug 24, 2017 | 103.69 | 103.78 | 103.02 | 103.10 | 1,296,805 | -0.20(-0.19%) |
Aug 23, 2017 | 103.29 | 103.67 | 103.11 | 103.29 | 1,306,834 | -0.71(-0.68%) |
Aug 22, 2017 | 103.70 | 104.34 | 103.55 | 104.00 | 1,540,318 | +0.12(+0.11%) |
Aug 21, 2017 | 104.33 | 104.45 | 103.63 | 103.89 | 1,115,864 | +0.41(+0.40%) |
Aug 18, 2017 | 103.52 | 103.83 | 103.16 | 103.48 | 1,629,025 | -0.51(-0.49%) |
Aug 17, 2017 | 105.23 | 105.41 | 103.97 | 103.99 | 982,108 | -0.78(-0.75%) |
Aug 16, 2017 | 104.68 | 105.05 | 104.35 | 104.77 | 1,595,085 | +0.64(+0.62%) |
Aug 15, 2017 | 103.79 | 104.15 | 103.55 | 104.13 | 1,038,341 | +0.55(+0.53%) |
Aug 14, 2017 | 104.10 | 104.30 | 103.55 | 103.58 | 794,893 | +0.52(+0.51%) |
Aug 11, 2017 | 103.15 | 103.83 | 102.67 | 103.05 | 1,497,307 | -0.21(-0.21%) |
Aug 10, 2017 | 103.47 | 104.00 | 103.19 | 103.27 | 1,536,879 | -1.41(-1.34%) |
Aug 09, 2017 | 104.52 | 105.08 | 104.40 | 104.67 | 2,776,574 | -1.05(-0.99%) |
Aug 08, 2017 | 106.06 | 106.47 | 105.32 | 105.72 | 1,099,956 | -0.63(-0.59%) |
Aug 07, 2017 | 106.01 | 106.78 | 105.97 | 106.35 | 574,144 | -0.45(-0.42%) |
Aug 04, 2017 | 106.79 | 107.05 | 106.17 | 106.80 | 996,547 | +0.21(+0.20%) |
Aug 03, 2017 | 106.64 | 107.19 | 105.62 | 106.58 | 1,219,063 | +0.92(+0.87%) |
Aug 02, 2017 | 106.38 | 106.50 | 105.36 | 105.67 | 2,839,501 | -0.94(-0.88%) |
Aug 01, 2017 | 106.78 | 107.07 | 106.13 | 106.61 | 1,516,255 | -0.75(-0.70%) |
Jul 31, 2017 | 108.19 | 108.31 | 106.71 | 107.36 | 1,242,574 | -0.46(-0.43%) |
Jul 28, 2017 | 107.59 | 108.54 | 107.31 | 107.82 | 2,378,162 | -1.48(-1.35%) |
Jul 27, 2017 | 108.67 | 110.34 | 108.30 | 109.30 | 8,340,591 | +6.34(+6.16%) |
Jul 26, 2017 | 102.60 | 103.42 | 102.43 | 102.95 | 3,149,119 | +1.56(+1.54%) |
Jul 25, 2017 | 102.07 | 102.14 | 101.05 | 101.40 | 1,149,643 | +0.17(+0.17%) |
Jul 24, 2017 | 101.46 | 101.60 | 101.06 | 101.23 | 1,123,218 | -0.86(-0.85%) |
Jul 21, 2017 | 102.29 | 102.66 | 101.81 | 102.09 | 1,580,006 | -0.69(-0.67%) |
Jul 20, 2017 | 103.11 | 103.23 | 102.46 | 102.78 | 2,226,694 | +0.62(+0.61%) |
Jul 19, 2017 | 101.65 | 102.15 | 101.30 | 102.15 | 877,322 | +0.29(+0.28%) |
Jul 18, 2017 | 101.83 | 102.17 | 101.53 | 101.87 | 1,024,990 | +0.27(+0.26%) |
Jul 17, 2017 | 101.66 | 102.35 | 101.51 | 101.60 | 2,478,750 | -0.09(-0.09%) |
Jul 14, 2017 | 101.38 | 101.84 | 100.99 | 101.69 | 1,253,816 | +1.10(+1.10%) |
Jul 13, 2017 | 100.52 | 100.69 | 100.29 | 100.59 | 710,171 | +0.48(+0.48%) |
Jul 12, 2017 | 99.67 | 100.58 | 99.65 | 100.11 | 1,033,065 | +1.28(+1.30%) |
Jul 11, 2017 | 98.02 | 99.12 | 97.65 | 98.83 | 2,126,487 | -0.61(-0.62%) |
Jul 10, 2017 | 99.73 | 100.20 | 99.31 | 99.44 | 1,279,570 | +0.84(+0.85%) |
Jul 07, 2017 | 98.15 | 98.97 | 98.07 | 98.60 | 1,552,754 | +0.40(+0.41%) |
Jul 06, 2017 | 97.22 | 98.35 | 96.96 | 98.20 | 3,868,402 | +0.33(+0.34%) |
Jul 05, 2017 | 98.01 | 98.02 | 97.48 | 97.87 | 918,401 | -0.37(-0.38%) |
Jul 03, 2017 | 97.87 | 98.43 | 97.71 | 98.25 | 558,320 | +0.05(+0.05%) |
Jun 30, 2017 | 98.99 | 99.02 | 98.03 | 98.19 | 1,751,603 | -0.27(-0.27%) |
Jun 29, 2017 | 99.84 | 99.88 | 97.76 | 98.46 | 3,493,198 | -2.71(-2.67%) |
Jun 28, 2017 | 101.33 | 101.51 | 100.88 | 101.17 | 1,022,903 | +0.07(+0.07%) |
Jun 27, 2017 | 101.52 | 101.81 | 101.06 | 101.09 | 894,149 | -0.27(-0.26%) |
Jun 26, 2017 | 102.30 | 102.47 | 101.32 | 101.36 | 959,589 | +0.55(+0.55%) |
Jun 23, 2017 | 100.51 | 100.95 | 100.24 | 100.81 | 1,020,938 | -0.04(-0.04%) |
Jun 22, 2017 | 101.42 | 101.54 | 100.80 | 100.85 | 1,625,086 | -0.42(-0.41%) |
Jun 21, 2017 | 101.42 | 101.81 | 101.08 | 101.27 | 1,228,696 | -0.32(-0.32%) |
Jun 20, 2017 | 102.56 | 102.64 | 101.29 | 101.59 | 1,180,783 | +0.03(+0.03%) |
Jun 19, 2017 | 101.80 | 101.98 | 101.43 | 101.57 | 1,075,703 | +0.22(+0.22%) |
Jun 16, 2017 | 101.43 | 101.53 | 100.79 | 101.34 | 1,087,306 | +0.61(+0.61%) |
Jun 15, 2017 | 100.27 | 101.15 | 99.99 | 100.73 | 1,070,476 | -0.69(-0.68%) |
Jun 14, 2017 | 102.02 | 102.11 | 101.03 | 101.42 | 920,564 | +0.09(+0.09%) |
Jun 13, 2017 | 100.98 | 101.66 | 100.80 | 101.33 | 805,771 | +0.82(+0.81%) |
Jun 12, 2017 | 101.08 | 100.20 | 100.51 | 1,590,072 | -0.48(-0.48%) | |
Jun 09, 2017 | 100.84 | 101.27 | 100.69 | 100.99 | 1,943,686 | -0.87(-0.86%) |
Jun 08, 2017 | 102.69 | 102.83 | 101.09 | 101.86 | 5,189,431 | -2.38(-2.28%) |
Jun 07, 2017 | 104.87 | 105.28 | 103.63 | 104.23 | 1,691,086 | -0.77(-0.74%) |
Jun 06, 2017 | 104.44 | 105.30 | 104.42 | 105.01 | 784,027 | -0.34(-0.32%) |
Jun 05, 2017 | 104.97 | 105.41 | 104.65 | 105.35 | 732,514 | +0.17(+0.16%) |
Jun 02, 2017 | 105.49 | 105.71 | 104.86 | 105.18 | 830,842 | +0.75(+0.72%) |
Jun 01, 2017 | 103.92 | 104.65 | 103.73 | 104.43 | 1,139,127 | +0.37(+0.36%) |
May 31, 2017 | 104.55 | 105.03 | 103.85 | 104.06 | 1,232,968 | +0.22(+0.21%) |
May 30, 2017 | 103.98 | 104.24 | 103.65 | 103.83 | 2,326,809 | -1.59(-1.51%) |
May 26, 2017 | 104.08 | 105.44 | 104.03 | 105.43 | 1,114,590 | +0.12(+0.11%) |
May 25, 2017 | 105.66 | 105.70 | 105.20 | 105.31 | 974,489 | -0.15(-0.14%) |
May 24, 2017 | 105.26 | 105.50 | 104.64 | 105.46 | 1,083,953 | -0.05(-0.05%) |
May 23, 2017 | 105.47 | 105.78 | 105.23 | 105.52 | 860,566 | +0.15(+0.14%) |
May 22, 2017 | 105.69 | 105.75 | 105.18 | 105.36 | 1,190,998 | +0.36(+0.35%) |
May 19, 2017 | 104.76 | 105.44 | 104.72 | 105.00 | 1,662,477 | +0.90(+0.86%) |
May 18, 2017 | 102.94 | 104.16 | 102.44 | 104.10 | 6,276,625 | -2.23(-2.10%) |
May 17, 2017 | 107.23 | 107.70 | 106.25 | 106.33 | 1,516,839 | -0.84(-0.78%) |
May 16, 2017 | 106.76 | 107.20 | 106.41 | 107.17 | 1,147,129 | +0.74(+0.69%) |
May 15, 2017 | 106.57 | 106.66 | 106.16 | 106.43 | 1,271,934 | -0.19(-0.18%) |
May 12, 2017 | 106.31 | 106.96 | 105.82 | 106.62 | 1,544,022 | +0.84(+0.79%) |
May 11, 2017 | 105.51 | 105.97 | 105.36 | 105.78 | 925,560 | -0.09(-0.08%) |
May 10, 2017 | 105.50 | 106.03 | 105.50 | 105.87 | 1,201,273 | -0.11(-0.10%) |
May 09, 2017 | 106.29 | 106.38 | 105.61 | 105.98 | 1,486,599 | +0.00(+0.00%) |
May 08, 2017 | 106.55 | 106.58 | 105.77 | 105.98 | 1,627,502 | -1.31(-1.22%) |
May 05, 2017 | 106.46 | 107.31 | 106.20 | 107.29 | 3,308,430 | +0.99(+0.93%) |
May 04, 2017 | 104.99 | 106.51 | 104.81 | 106.30 | 4,460,875 | +5.72(+5.69%) |
May 03, 2017 | 101.33 | 101.55 | 100.30 | 100.58 | 3,578,361 | +0.68(+0.69%) |
May 02, 2017 | 99.63 | 100.15 | 99.31 | 99.89 | 1,438,592 | +0.77(+0.78%) |
May 01, 2017 | 98.94 | 99.74 | 98.76 | 99.12 | 1,879,911 | +0.31(+0.32%) |
Apr 28, 2017 | 98.17 | 99.02 | 98.14 | 98.81 | 2,153,218 | +0.88(+0.90%) |
Apr 27, 2017 | 97.77 | 98.17 | 97.53 | 97.92 | 1,913,088 | +0.03(+0.03%) |
Apr 26, 2017 | 98.83 | 99.04 | 97.64 | 97.90 | 2,294,923 | -1.50(-1.51%) |
Apr 25, 2017 | 98.88 | 99.76 | 98.61 | 99.40 | 2,673,556 | +1.20(+1.22%) |
Apr 24, 2017 | 97.61 | 98.52 | 97.59 | 98.20 | 3,366,451 | +3.73(+3.94%) |
Apr 21, 2017 | 94.73 | 94.99 | 94.19 | 94.48 | 2,155,232 | -0.71(-0.74%) |
Apr 20, 2017 | 95.74 | 95.75 | 95.04 | 95.18 | 1,983,986 | -0.75(-0.78%) |
Apr 19, 2017 | 96.07 | 96.48 | 95.74 | 95.93 | 2,697,283 | -0.76(-0.79%) |
Apr 18, 2017 | 96.02 | 96.83 | 96.02 | 96.69 | 1,332,082 | +0.38(+0.40%) |
Apr 17, 2017 | 95.67 | 96.37 | 95.50 | 96.31 | 1,150,358 | +1.18(+1.24%) |
Apr 13, 2017 | 95.80 | 95.88 | 95.13 | 95.13 | 921,592 | -1.06(-1.10%) |
Apr 12, 2017 | 95.52 | 96.21 | 95.40 | 96.19 | 1,136,649 | +0.17(+0.18%) |
Apr 11, 2017 | 96.37 | 96.70 | 95.59 | 96.01 | 1,303,025 | -0.55(-0.57%) |
Apr 10, 2017 | 95.89 | 96.83 | 95.85 | 96.56 | 1,102,148 | +0.64(+0.66%) |
Apr 07, 2017 | 95.89 | 96.33 | 95.85 | 95.93 | 1,685,371 | -0.48(-0.50%) |
Apr 06, 2017 | 96.40 | 96.51 | 96.12 | 96.41 | 1,236,953 | +0.01(+0.01%) |
Apr 05, 2017 | 96.43 | 97.04 | 95.93 | 96.40 | 1,618,038 | -0.32(-0.33%) |
Apr 04, 2017 | 96.29 | 96.79 | 96.14 | 96.72 | 868,599 | +0.10(+0.10%) |