Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 113.75 | 115.71 | 112.43 | 113.02 | 2,564,059 | -0.09(-0.08%) |
Jul 30, 2018 | 122.23 | 122.43 | 112.55 | 113.11 | 3,623,206 | -9.47(-7.73%) |
Jul 27, 2018 | 124.01 | 125.47 | 120.99 | 122.58 | 2,172,700 | -2.75(-2.19%) |
Jul 26, 2018 | 127.51 | 127.67 | 124.89 | 125.33 | 1,167,706 | -2.51(-1.96%) |
Jul 25, 2018 | 125.64 | 128.70 | 124.55 | 127.84 | 1,858,332 | +2.68(+2.14%) |
Jul 24, 2018 | 127.84 | 127.84 | 123.41 | 125.16 | 2,068,201 | -1.64(-1.29%) |
Jul 23, 2018 | 126.51 | 127.12 | 125.11 | 126.80 | 1,122,159 | +0.19(+0.15%) |
Jul 20, 2018 | 127.01 | 128.18 | 126.09 | 126.61 | 2,202,310 | -0.80(-0.63%) |
Jul 19, 2018 | 127.54 | 128.24 | 126.61 | 127.41 | 1,390,369 | +0.60(+0.47%) |
Jul 18, 2018 | 126.55 | 127.61 | 125.85 | 126.81 | 1,593,804 | +0.13(+0.10%) |
Jul 17, 2018 | 124.60 | 127.92 | 124.51 | 126.68 | 1,433,846 | +0.79(+0.63%) |
Jul 16, 2018 | 126.25 | 126.89 | 125.67 | 125.89 | 1,060,122 | -0.46(-0.36%) |
Jul 13, 2018 | 126.35 | 946,821 | +0.11(+0.09%) | |||
Jul 12, 2018 | 123.27 | 126.57 | 123.27 | 126.24 | 1,300,043 | +3.50(+2.85%) |
Jul 11, 2018 | 120.38 | 124.34 | 120.01 | 122.74 | 1,671,124 | +1.59(+1.31%) |
Jul 10, 2018 | 121.99 | 122.37 | 119.31 | 121.15 | 1,236,939 | -0.82(-0.67%) |
Jul 09, 2018 | 124.43 | 124.43 | 120.06 | 121.97 | 1,229,841 | -1.47(-1.19%) |
Jul 06, 2018 | 123.63 | 120.54 | 123.44 | 1,377,983 | +2.62(+2.17%) | |
Jul 05, 2018 | 119.39 | 121.00 | 118.66 | 120.82 | 1,613,964 | +2.67(+2.26%) |
Jul 03, 2018 | 118.15 | 118.15 | 118.15 | 0 | -1.72(-1.43%) | |
Jul 02, 2018 | 117.87 | 120.21 | 117.00 | 119.87 | 1,155,256 | +1.51(+1.28%) |
Jun 29, 2018 | 118.82 | 120.30 | 118.27 | 118.36 | 1,633,510 | +0.30(+0.25%) |
Jun 28, 2018 | 113.95 | 118.98 | 113.52 | 118.06 | 2,195,042 | +4.10(+3.60%) |
Jun 27, 2018 | 116.41 | 117.23 | 113.95 | 113.96 | 1,603,873 | -1.95(-1.68%) |
Jun 26, 2018 | 117.70 | 119.04 | 115.80 | 115.91 | 2,101,188 | -0.82(-0.70%) |
Jun 25, 2018 | 115.64 | 117.19 | 113.79 | 116.73 | 2,475,428 | -0.23(-0.20%) |
Jun 22, 2018 | 117.00 | 118.51 | 115.20 | 116.96 | 3,053,423 | +0.46(+0.39%) |
Jun 21, 2018 | 118.05 | 118.56 | 115.83 | 116.50 | 1,164,956 | -1.51(-1.28%) |
Jun 20, 2018 | 118.89 | 119.05 | 117.18 | 118.01 | 1,390,694 | +0.18(+0.15%) |
Jun 19, 2018 | 118.91 | 120.02 | 116.47 | 117.83 | 1,464,125 | -2.86(-2.37%) |
Jun 18, 2018 | 120.86 | 120.92 | 119.39 | 120.69 | 1,309,717 | -0.82(-0.67%) |
Jun 15, 2018 | 123.19 | 121.84 | 121.51 | 2,539,831 | -0.33(-0.27%) | |
Jun 14, 2018 | 119.21 | 123.10 | 118.89 | 121.84 | 3,060,358 | +3.38(+2.85%) |
Jun 13, 2018 | 115.00 | 119.38 | 115.00 | 118.46 | 3,050,673 | +3.76(+3.28%) |
Jun 12, 2018 | 113.33 | 114.79 | 113.21 | 114.70 | 1,675,577 | +1.38(+1.22%) |
Jun 11, 2018 | 113.78 | 114.94 | 112.93 | 113.32 | 1,079,871 | -0.10(-0.09%) |
Jun 08, 2018 | 113.07 | 114.77 | 112.01 | 113.42 | 1,248,796 | +0.00(+0.00%) |
Jun 07, 2018 | 112.60 | 113.77 | 111.71 | 113.42 | 1,174,388 | +0.83(+0.74%) |
Jun 06, 2018 | 112.11 | 112.59 | 1,338,641 | -0.67(-0.59%) | ||
Jun 05, 2018 | 111.30 | 114.00 | 111.09 | 113.26 | 2,375,166 | -0.42(-0.37%) |
Jun 04, 2018 | 114.26 | 115.75 | 112.76 | 113.68 | 1,416,861 | -0.91(-0.79%) |
Jun 01, 2018 | 112.55 | 114.87 | 111.31 | 114.59 | 1,482,667 | +2.51(+2.24%) |
May 31, 2018 | 110.89 | 114.04 | 110.19 | 112.08 | 2,181,974 | +1.45(+1.31%) |
May 30, 2018 | 111.52 | 111.95 | 109.92 | 110.63 | 1,207,655 | -0.15(-0.14%) |
May 29, 2018 | 110.80 | 111.84 | 109.73 | 110.78 | 2,132,759 | -1.24(-1.11%) |
May 25, 2018 | 112.02 | 112.02 | 112.02 | 0 | -0.05(-0.04%) | |
May 24, 2018 | 112.41 | 112.61 | 109.86 | 112.07 | 1,544,655 | -0.53(-0.47%) |
May 23, 2018 | 112.10 | 112.89 | 111.16 | 112.60 | 2,144,302 | -0.64(-0.57%) |
May 22, 2018 | 115.96 | 116.49 | 113.00 | 113.24 | 1,274,617 | -2.72(-2.35%) |
May 21, 2018 | 116.57 | 118.44 | 113.90 | 115.96 | 2,436,607 | +0.15(+0.13%) |
May 18, 2018 | 113.00 | 116.00 | 112.71 | 115.81 | 2,533,016 | +1.93(+1.69%) |
May 17, 2018 | 113.33 | 118.91 | 112.51 | 113.88 | 6,114,312 | +0.81(+0.72%) |
May 16, 2018 | 113.51 | 114.95 | 112.43 | 113.07 | 4,121,904 | -0.40(-0.35%) |
May 15, 2018 | 113.22 | 113.81 | 111.94 | 113.47 | 2,339,477 | -0.93(-0.81%) |
May 14, 2018 | 116.94 | 117.09 | 113.65 | 114.40 | 2,437,554 | -1.69(-1.46%) |
May 11, 2018 | 117.15 | 117.37 | 115.35 | 116.09 | 1,931,008 | -0.97(-0.83%) |
May 10, 2018 | 116.68 | 117.40 | 115.37 | 117.06 | 1,970,741 | +1.07(+0.92%) |
May 09, 2018 | 113.13 | 117.39 | 111.94 | 115.99 | 3,122,698 | +4.69(+4.21%) |
May 08, 2018 | 110.42 | 112.45 | 109.67 | 111.30 | 2,659,201 | +1.10(+1.00%) |
May 07, 2018 | 110.28 | 110.84 | 107.79 | 110.20 | 2,127,595 | +1.44(+1.32%) |
May 04, 2018 | 104.04 | 110.00 | 104.04 | 108.76 | 2,369,023 | +3.66(+3.48%) |
May 03, 2018 | 104.25 | 110.82 | 98.87 | 105.10 | 9,051,998 | +0.22(+0.21%) |
May 02, 2018 | 104.05 | 106.42 | 103.69 | 104.88 | 2,586,244 | +0.58(+0.56%) |
May 01, 2018 | 99.37 | 104.37 | 99.17 | 104.30 | 2,736,730 | +4.59(+4.60%) |
Apr 30, 2018 | 100.42 | 100.63 | 98.20 | 99.71 | 1,297,709 | +1.08(+1.10%) |
Apr 27, 2018 | 99.97 | 100.08 | 97.32 | 98.63 | 1,064,342 | -0.56(-0.56%) |
Apr 26, 2018 | 97.10 | 99.88 | 97.10 | 99.19 | 1,617,914 | +2.97(+3.09%) |
Apr 25, 2018 | 96.53 | 97.11 | 94.59 | 96.22 | 1,444,844 | -0.16(-0.17%) |
Apr 24, 2018 | 98.79 | 99.91 | 95.54 | 96.38 | 1,428,385 | -1.74(-1.77%) |
Apr 23, 2018 | 98.56 | 100.08 | 97.50 | 98.12 | 1,247,638 | -0.26(-0.26%) |
Apr 20, 2018 | 100.46 | 100.75 | 97.28 | 98.38 | 1,753,293 | -2.39(-2.37%) |
Apr 19, 2018 | 101.61 | 102.17 | 99.96 | 100.77 | 1,297,818 | -1.73(-1.69%) |
Apr 18, 2018 | 102.16 | 103.14 | 100.95 | 102.50 | 1,477,238 | +0.29(+0.28%) |
Apr 17, 2018 | 99.54 | 102.49 | 99.29 | 102.21 | 2,053,082 | +3.74(+3.80%) |
Apr 16, 2018 | 97.93 | 98.87 | 97.27 | 98.47 | 1,004,901 | +1.28(+1.32%) |
Apr 13, 2018 | 98.81 | 98.99 | 96.59 | 97.19 | 1,398,309 | -0.65(-0.66%) |
Apr 12, 2018 | 96.82 | 98.96 | 96.47 | 97.84 | 1,580,152 | +1.22(+1.26%) |
Apr 11, 2018 | 96.76 | 97.95 | 96.47 | 96.62 | 1,235,302 | -1.02(-1.04%) |
Apr 10, 2018 | 98.52 | 99.19 | 96.62 | 97.64 | 1,986,458 | +1.13(+1.17%) |
Apr 09, 2018 | 95.21 | 97.62 | 95.02 | 96.51 | 2,168,024 | +1.88(+1.99%) |
Apr 06, 2018 | 97.87 | 98.41 | 93.90 | 94.63 | 2,005,781 | -4.00(-4.06%) |
Apr 05, 2018 | 99.20 | 100.59 | 97.96 | 98.63 | 2,863,382 | +1.67(+1.72%) |
Apr 04, 2018 | 93.49 | 97.38 | 92.81 | 96.96 | 3,135,186 | +1.10(+1.15%) |
Apr 03, 2018 | 96.65 | 96.78 | 93.42 | 95.86 | 2,327,447 | -0.06(-0.06%) |
Apr 02, 2018 | 96.32 | 96.99 | 93.92 | 95.92 | 4,120,322 | -1.86(-1.90%) |
Mar 29, 2018 | 97.78 | 97.78 | 97.78 | 0 | +0.32(+0.33%) | |
Mar 28, 2018 | 97.69 | 98.85 | 95.54 | 97.46 | 4,249,707 | -0.58(-0.59%) |
Mar 27, 2018 | 103.63 | 104.20 | 97.71 | 98.04 | 3,717,480 | -5.06(-4.91%) |
Mar 26, 2018 | 101.78 | 103.27 | 101.63 | 103.10 | 2,499,307 | +3.40(+3.41%) |
Mar 23, 2018 | 102.29 | 103.87 | 99.64 | 99.70 | 2,202,371 | -2.69(-2.63%) |
Mar 22, 2018 | 103.40 | 104.75 | 102.26 | 102.39 | 2,657,082 | -2.34(-2.23%) |
Mar 21, 2018 | 105.01 | 106.06 | 103.88 | 104.73 | 2,053,897 | -0.51(-0.48%) |
Mar 20, 2018 | 105.34 | 106.51 | 104.36 | 105.24 | 2,894,765 | +0.74(+0.71%) |
Mar 19, 2018 | 106.28 | 107.01 | 102.54 | 104.50 | 5,002,074 | -2.79(-2.60%) |
Mar 16, 2018 | 108.94 | 109.72 | 106.25 | 107.29 | 25,385,744 | -1.61(-1.48%) |
Mar 15, 2018 | 109.35 | 110.40 | 107.84 | 108.90 | 3,535,482 | -0.33(-0.30%) |
Mar 14, 2018 | 111.58 | 111.63 | 106.11 | 109.23 | 5,457,438 | -4.26(-3.75%) |
Mar 13, 2018 | 116.50 | 116.58 | 111.97 | 113.49 | 3,629,493 | -2.25(-1.94%) |
Mar 12, 2018 | 115.85 | 117.35 | 113.89 | 115.73 | 3,859,973 | -0.88(-0.75%) |
Mar 09, 2018 | 114.48 | 116.83 | 113.59 | 116.61 | 2,377,139 | +3.03(+2.67%) |
Mar 08, 2018 | 111.61 | 113.73 | 110.21 | 113.58 | 3,161,468 | +2.64(+2.38%) |
Mar 07, 2018 | 109.62 | 111.39 | 108.25 | 110.94 | 1,977,032 | +0.23(+0.21%) |
Mar 06, 2018 | 112.38 | 112.94 | 109.05 | 110.71 | 1,772,168 | -1.22(-1.09%) |
Mar 05, 2018 | 110.03 | 112.82 | 109.43 | 111.93 | 1,388,578 | +1.16(+1.05%) |
Mar 02, 2018 | 106.84 | 111.21 | 105.81 | 110.77 | 1,768,107 | +3.23(+3.00%) |
Mar 01, 2018 | 111.61 | 112.99 | 106.88 | 107.54 | 2,372,772 | -4.33(-3.87%) |
Feb 28, 2018 | 113.55 | 114.17 | 111.80 | 111.87 | 1,936,600 | -0.36(-0.32%) |
Feb 27, 2018 | 114.32 | 115.12 | 112.21 | 112.23 | 1,039,286 | -2.35(-2.05%) |
Feb 26, 2018 | 112.60 | 115.43 | 112.52 | 114.58 | 1,979,221 | +2.93(+2.62%) |
Feb 23, 2018 | 109.57 | 111.84 | 108.50 | 111.65 | 1,422,582 | +3.02(+2.78%) |
Feb 22, 2018 | 108.99 | 109.86 | 108.10 | 108.63 | 1,114,600 | +0.09(+0.08%) |
Feb 21, 2018 | 107.60 | 110.27 | 107.59 | 108.54 | 1,784,715 | +1.06(+0.99%) |
Feb 20, 2018 | 106.44 | 108.32 | 106.44 | 107.48 | 1,230,468 | +0.44(+0.41%) |
Feb 16, 2018 | 107.04 | 107.04 | 107.04 | 0 | -1.12(-1.04%) | |
Feb 15, 2018 | 108.85 | 105.73 | 108.16 | 2,554,493 | +1.60(+1.50%) | |
Feb 14, 2018 | 106.98 | 108.85 | 106.29 | 106.56 | 2,541,852 | -1.22(-1.13%) |
Feb 13, 2018 | 108.53 | 109.31 | 106.73 | 107.78 | 2,090,918 | -2.15(-1.96%) |
Feb 12, 2018 | 109.29 | 112.06 | 108.70 | 109.93 | 3,251,017 | +1.48(+1.36%) |
Feb 09, 2018 | 105.50 | 109.09 | 102.16 | 108.45 | 5,299,785 | +4.94(+4.77%) |
Feb 08, 2018 | 115.60 | 103.22 | 103.51 | 7,886,070 | -13.68(-11.67%) | |
Feb 07, 2018 | 118.77 | 119.69 | 116.75 | 117.19 | 3,543,565 | -1.08(-0.91%) |
Feb 06, 2018 | 113.00 | 118.33 | 113.00 | 118.27 | 3,544,416 | -0.45(-0.38%) |
Feb 05, 2018 | 119.86 | 123.32 | 116.39 | 118.72 | 2,626,991 | -2.95(-2.42%) |
Feb 02, 2018 | 123.13 | 125.43 | 120.53 | 121.67 | 2,256,339 | -2.97(-2.38%) |
Feb 01, 2018 | 126.85 | 129.25 | 119.32 | 124.64 | 5,069,090 | -2.03(-1.60%) |
Jan 31, 2018 | 120.99 | 127.77 | 120.99 | 126.67 | 3,752,868 | +8.36(+7.07%) |
Jan 30, 2018 | 117.50 | 120.39 | 116.67 | 118.31 | 1,611,597 | -0.98(-0.82%) |
Jan 29, 2018 | 119.00 | 122.21 | 118.70 | 119.29 | 2,162,143 | -0.08(-0.07%) |
Jan 26, 2018 | 117.97 | 119.37 | 116.82 | 119.37 | 1,215,559 | +2.17(+1.85%) |
Jan 25, 2018 | 116.74 | 117.81 | 115.47 | 117.20 | 905,629 | +0.96(+0.83%) |
Jan 24, 2018 | 117.34 | 117.34 | 114.54 | 116.24 | 1,575,998 | -0.57(-0.49%) |
Jan 23, 2018 | 118.33 | 118.92 | 116.41 | 116.81 | 2,236,292 | -1.59(-1.34%) |
Jan 22, 2018 | 117.77 | 119.43 | 116.92 | 118.40 | 1,157,566 | +0.35(+0.30%) |
Jan 19, 2018 | 117.71 | 118.61 | 117.23 | 118.05 | 1,272,303 | +0.78(+0.67%) |
Jan 18, 2018 | 115.78 | 118.20 | 114.46 | 117.27 | 1,378,899 | +1.18(+1.02%) |
Jan 17, 2018 | 114.70 | 116.97 | 113.72 | 116.09 | 1,598,152 | +2.13(+1.87%) |
Jan 16, 2018 | 118.07 | 118.13 | 113.10 | 113.96 | 2,092,826 | -3.34(-2.85%) |
Jan 12, 2018 | 117.30 | 117.30 | 117.30 | 0 | +0.32(+0.27%) | |
Jan 11, 2018 | 116.32 | 118.40 | 115.40 | 116.98 | 1,355,624 | +1.43(+1.24%) |
Jan 10, 2018 | 115.76 | 115.55 | 1,392,716 | +0.64(+0.56%) | ||
Jan 09, 2018 | 117.77 | 118.17 | 113.76 | 114.91 | 1,704,849 | -2.46(-2.10%) |
Jan 08, 2018 | 116.50 | 120.18 | 115.11 | 117.37 | 1,591,608 | +0.46(+0.39%) |
Jan 05, 2018 | 114.91 | 117.19 | 114.28 | 116.91 | 1,513,760 | +2.89(+2.53%) |
Jan 04, 2018 | 114.92 | 115.28 | 112.59 | 114.02 | 1,319,798 | +0.14(+0.12%) |
Jan 03, 2018 | 113.47 | 114.70 | 112.74 | 113.88 | 1,451,489 | +1.00(+0.89%) |
Jan 02, 2018 | 110.03 | 113.07 | 109.55 | 112.88 | 1,569,284 | +3.10(+2.82%) |
Dec 29, 2017 | 109.78 | 109.78 | 109.78 | 0 | +0.19(+0.17%) | |
Dec 28, 2017 | 108.30 | 109.81 | 107.11 | 109.59 | 785,448 | +1.79(+1.66%) |
Dec 27, 2017 | 108.61 | 109.79 | 107.53 | 107.80 | 962,790 | -0.45(-0.42%) |
Dec 26, 2017 | 108.87 | 109.02 | 107.68 | 108.25 | 612,408 | -0.89(-0.82%) |
Dec 22, 2017 | 110.54 | 110.76 | 108.97 | 109.14 | 725,533 | -1.32(-1.20%) |
Dec 21, 2017 | 108.66 | 111.16 | 107.46 | 110.46 | 1,131,619 | +1.71(+1.57%) |
Dec 20, 2017 | 109.86 | 109.86 | 107.66 | 108.75 | 995,670 | -0.53(-0.48%) |
Dec 19, 2017 | 109.77 | 110.61 | 108.57 | 109.28 | 2,286,038 | -1.04(-0.94%) |
Dec 18, 2017 | 113.80 | 114.46 | 109.01 | 110.32 | 2,515,513 | -0.87(-0.78%) |
Dec 15, 2017 | 109.49 | 111.93 | 109.36 | 111.19 | 5,777,101 | +2.17(+1.99%) |
Dec 14, 2017 | 107.33 | 110.56 | 107.25 | 109.02 | 1,918,726 | +1.28(+1.19%) |
Dec 13, 2017 | 108.00 | 110.16 | 106.86 | 107.74 | 2,009,587 | +0.12(+0.11%) |
Dec 12, 2017 | 107.95 | 108.39 | 107.11 | 107.62 | 1,271,084 | -0.61(-0.56%) |
Dec 11, 2017 | 107.00 | 108.40 | 105.69 | 108.23 | 1,656,059 | +1.42(+1.33%) |
Dec 08, 2017 | 107.62 | 108.96 | 106.43 | 106.81 | 1,726,042 | +0.27(+0.25%) |
Dec 07, 2017 | 104.72 | 108.27 | 104.58 | 106.54 | 1,973,104 | +1.65(+1.57%) |
Dec 06, 2017 | 103.61 | 105.52 | 103.05 | 104.89 | 1,934,890 | +0.70(+0.67%) |
Dec 05, 2017 | 101.43 | 105.41 | 100.81 | 104.19 | 3,928,386 | +2.08(+2.04%) |
Dec 04, 2017 | 111.28 | 111.39 | 99.87 | 102.11 | 7,430,227 | -8.65(-7.81%) |
Dec 01, 2017 | 111.05 | 111.97 | 109.12 | 110.76 | 2,968,133 | -0.79(-0.71%) |
Nov 30, 2017 | 112.44 | 113.47 | 110.47 | 111.55 | 7,110,375 | +0.10(+0.09%) |
Nov 29, 2017 | 115.37 | 116.00 | 108.41 | 111.45 | 4,408,356 | -4.74(-4.08%) |
Nov 28, 2017 | 118.34 | 119.12 | 116.10 | 116.19 | 1,790,168 | -1.60(-1.36%) |
Nov 27, 2017 | 118.00 | 118.15 | 116.50 | 117.79 | 1,604,003 | -0.09(-0.08%) |
Nov 24, 2017 | 118.03 | 118.40 | 117.58 | 117.88 | 1,101,034 | -0.06(-0.05%) |
Nov 22, 2017 | 119.20 | 119.71 | 117.21 | 117.94 | 1,341,782 | -1.08(-0.91%) |
Nov 21, 2017 | 117.95 | 120.21 | 117.95 | 119.02 | 1,560,790 | +1.62(+1.38%) |
Nov 20, 2017 | 118.10 | 118.35 | 117.05 | 117.40 | 1,125,619 | -0.42(-0.36%) |
Nov 17, 2017 | 118.68 | 119.39 | 116.36 | 117.82 | 3,142,714 | -1.08(-0.91%) |
Nov 16, 2017 | 118.95 | 119.71 | 118.10 | 118.90 | 1,652,083 | +1.53(+1.30%) |
Nov 15, 2017 | 117.90 | 118.80 | 116.37 | 117.37 | 1,730,215 | -1.51(-1.27%) |
Nov 14, 2017 | 118.25 | 119.28 | 117.35 | 118.88 | 2,160,671 | +0.62(+0.52%) |
Nov 13, 2017 | 114.69 | 119.17 | 114.58 | 118.26 | 2,735,680 | +2.58(+2.23%) |
Nov 10, 2017 | 114.91 | 115.90 | 114.06 | 115.68 | 2,089,786 | +0.52(+0.45%) |
Nov 09, 2017 | 117.10 | 117.24 | 113.87 | 115.16 | 3,151,745 | -2.49(-2.12%) |
Nov 08, 2017 | 120.00 | 120.62 | 116.35 | 117.65 | 8,315,576 | +11.26(+10.58%) |
Nov 07, 2017 | 106.64 | 106.87 | 103.88 | 106.39 | 4,586,283 | -0.61(-0.57%) |
Nov 06, 2017 | 109.46 | 109.61 | 106.23 | 107.00 | 2,484,382 | -1.93(-1.77%) |
Nov 03, 2017 | 109.54 | 110.39 | 108.16 | 108.93 | 1,957,709 | +0.43(+0.40%) |
Nov 02, 2017 | 110.39 | 110.77 | 108.50 | 108.50 | 1,361,621 | -2.06(-1.86%) |
Nov 01, 2017 | 110.91 | 110.91 | 108.83 | 110.56 | 1,684,440 | -0.09(-0.08%) |
Oct 31, 2017 | 110.01 | 110.86 | 108.99 | 110.65 | 1,755,020 | +0.94(+0.86%) |
Oct 30, 2017 | 108.49 | 110.00 | 108.04 | 109.71 | 1,663,628 | +1.87(+1.73%) |
Oct 27, 2017 | 105.90 | 108.04 | 105.47 | 107.84 | 1,384,032 | +2.41(+2.29%) |
Oct 26, 2017 | 105.00 | 105.79 | 104.24 | 105.43 | 839,125 | +0.56(+0.53%) |
Oct 25, 2017 | 105.70 | 105.70 | 103.31 | 104.87 | 1,033,917 | -0.35(-0.33%) |
Oct 24, 2017 | 105.37 | 105.86 | 104.87 | 105.22 | 1,237,417 | +0.21(+0.20%) |
Oct 23, 2017 | 105.65 | 105.87 | 104.45 | 105.01 | 685,152 | +0.08(+0.08%) |
Oct 20, 2017 | 104.98 | 105.29 | 104.57 | 104.93 | 693,466 | +0.37(+0.35%) |
Oct 19, 2017 | 103.59 | 104.81 | 102.11 | 104.56 | 1,132,268 | -0.05(-0.05%) |
Oct 18, 2017 | 105.02 | 105.37 | 104.10 | 104.61 | 892,337 | +0.71(+0.68%) |
Oct 17, 2017 | 104.59 | 104.82 | 103.27 | 103.90 | 752,602 | -0.88(-0.84%) |
Oct 16, 2017 | 105.00 | 105.26 | 104.38 | 104.78 | 725,114 | +0.20(+0.19%) |
Oct 13, 2017 | 104.19 | 104.75 | 103.55 | 104.58 | 2,090,582 | +1.14(+1.10%) |
Oct 12, 2017 | 103.47 | 104.34 | 102.79 | 103.44 | 882,702 | -0.16(-0.15%) |
Oct 11, 2017 | 102.58 | 104.77 | 102.31 | 103.60 | 1,035,703 | +0.93(+0.91%) |
Oct 10, 2017 | 104.43 | 104.58 | 102.08 | 102.67 | 1,779,215 | -1.44(-1.38%) |
Oct 09, 2017 | 105.00 | 105.18 | 102.47 | 104.11 | 2,686,100 | -3.12(-2.91%) |
Oct 06, 2017 | 104.22 | 107.53 | 104.22 | 107.23 | 1,879,719 | +2.76(+2.64%) |
Oct 05, 2017 | 103.20 | 104.64 | 102.29 | 104.47 | 1,401,937 | +1.49(+1.45%) |
Oct 04, 2017 | 101.10 | 103.17 | 100.00 | 102.98 | 1,577,690 | +1.91(+1.89%) |
Oct 03, 2017 | 100.43 | 101.18 | 99.90 | 101.07 | 1,035,493 | +0.64(+0.64%) |
Oct 02, 2017 | 102.44 | 103.00 | 99.86 | 100.43 | 1,427,718 | -1.80(-1.76%) |
Sep 29, 2017 | 101.00 | 102.28 | 100.74 | 102.23 | 2,225,118 | +1.34(+1.33%) |
Sep 28, 2017 | 100.20 | 101.38 | 99.21 | 100.89 | 1,011,178 | +0.76(+0.76%) |
Sep 27, 2017 | 100.68 | 100.13 | 1,671,788 | +2.65(+2.72%) | ||
Sep 26, 2017 | 98.07 | 98.47 | 96.78 | 97.48 | 2,394,095 | -0.14(-0.14%) |
Sep 25, 2017 | 102.96 | 103.73 | 95.94 | 97.62 | 4,260,536 | -5.22(-5.08%) |
Sep 22, 2017 | 101.37 | 103.04 | 101.07 | 102.84 | 1,361,479 | +1.12(+1.10%) |
Sep 21, 2017 | 102.89 | 102.95 | 100.51 | 101.72 | 1,307,653 | -1.24(-1.20%) |
Sep 20, 2017 | 102.45 | 103.28 | 101.25 | 102.96 | 1,425,274 | +0.58(+0.57%) |
Sep 19, 2017 | 101.78 | 102.78 | 100.60 | 102.38 | 1,201,640 | +1.56(+1.55%) |
Sep 18, 2017 | 100.81 | 101.87 | 100.72 | 100.82 | 1,178,520 | +0.43(+0.43%) |
Sep 15, 2017 | 99.41 | 100.39 | 98.88 | 100.39 | 2,323,614 | +1.00(+1.01%) |
Sep 14, 2017 | 98.79 | 99.90 | 97.93 | 99.39 | 961,523 | +0.61(+0.62%) |
Sep 13, 2017 | 99.83 | 100.14 | 98.67 | 98.78 | 1,001,903 | -1.17(-1.17%) |
Sep 12, 2017 | 100.74 | 100.97 | 98.25 | 99.95 | 1,347,271 | -0.16(-0.16%) |
Sep 11, 2017 | 100.49 | 101.40 | 99.40 | 100.11 | 2,310,523 | +0.49(+0.49%) |
Sep 08, 2017 | 100.32 | 100.59 | 98.77 | 99.62 | 1,256,461 | +0.12(+0.12%) |
Sep 07, 2017 | 96.20 | 100.15 | 95.91 | 99.50 | 1,900,931 | +3.68(+3.84%) |
Sep 06, 2017 | 97.52 | 98.15 | 95.42 | 95.82 | 906,001 | -1.27(-1.31%) |
Sep 05, 2017 | 95.68 | 97.30 | 94.68 | 97.09 | 1,748,291 | +1.21(+1.26%) |
Sep 01, 2017 | 97.77 | 97.91 | 95.34 | 95.88 | 1,758,729 | -1.91(-1.95%) |
Aug 31, 2017 | 98.00 | 98.45 | 97.20 | 97.79 | 1,229,404 | +0.14(+0.14%) |
Aug 30, 2017 | 96.11 | 98.35 | 95.87 | 97.65 | 1,403,735 | +1.86(+1.94%) |
Aug 29, 2017 | 94.84 | 96.43 | 94.64 | 95.79 | 704,201 | -0.02(-0.02%) |
Aug 28, 2017 | 95.36 | 96.29 | 95.26 | 95.81 | 1,323,361 | +1.17(+1.24%) |
Aug 25, 2017 | 95.75 | 96.43 | 93.89 | 94.64 | 1,159,129 | -0.61(-0.64%) |
Aug 24, 2017 | 94.82 | 95.70 | 93.69 | 95.25 | 1,207,841 | +0.85(+0.90%) |
Aug 23, 2017 | 94.16 | 95.16 | 94.16 | 94.40 | 796,131 | -0.55(-0.58%) |
Aug 22, 2017 | 92.63 | 95.11 | 92.35 | 94.95 | 1,624,879 | +2.97(+3.23%) |
Aug 21, 2017 | 92.08 | 92.68 | 91.27 | 91.98 | 691,472 | -0.09(-0.10%) |
Aug 18, 2017 | 90.82 | 93.09 | 90.01 | 92.07 | 1,174,045 | +1.13(+1.24%) |
Aug 17, 2017 | 91.67 | 92.26 | 90.81 | 90.94 | 947,818 | -1.08(-1.17%) |
Aug 16, 2017 | 91.08 | 92.49 | 90.51 | 92.02 | 1,212,538 | +1.36(+1.50%) |
Aug 15, 2017 | 91.06 | 91.28 | 89.87 | 90.66 | 696,844 | -0.05(-0.06%) |
Aug 14, 2017 | 89.96 | 90.98 | 89.82 | 90.71 | 821,147 | +1.41(+1.58%) |
Aug 11, 2017 | 88.10 | 90.17 | 88.01 | 89.30 | 1,100,720 | +0.98(+1.11%) |
Aug 10, 2017 | 90.39 | 90.90 | 88.26 | 88.32 | 1,851,609 | -2.65(-2.91%) |
Aug 09, 2017 | 90.00 | 92.03 | 89.52 | 90.97 | 1,470,137 | -0.55(-0.60%) |
Aug 08, 2017 | 90.31 | 92.22 | 90.31 | 91.52 | 3,326,201 | +1.00(+1.10%) |
Aug 07, 2017 | 88.17 | 91.13 | 87.79 | 90.52 | 2,450,109 | +2.81(+3.20%) |
Aug 04, 2017 | 89.50 | 89.68 | 86.76 | 87.71 | 3,212,307 | -1.38(-1.55%) |
Aug 03, 2017 | 87.24 | 89.90 | 86.02 | 89.09 | 10,939,916 | +9.70(+12.22%) |
Aug 02, 2017 | 80.43 | 80.59 | 78.10 | 79.39 | 2,502,547 | -0.54(-0.68%) |