Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 117.99 | 119.26 | 117.25 | 117.31 | 7,104,458 | -0.41(-0.35%) |
Feb 27, 2018 | 118.99 | 119.56 | 117.70 | 117.72 | 7,636,687 | -1.17(-0.98%) |
Feb 26, 2018 | 117.92 | 118.89 | 117.67 | 118.88 | 6,557,907 | +1.58(+1.35%) |
Feb 23, 2018 | 116.00 | 117.33 | 115.67 | 117.30 | 5,278,648 | +2.43(+2.12%) |
Feb 22, 2018 | 114.87 | 5,233,370 | -0.05(-0.04%) | |||
Feb 21, 2018 | 116.46 | 117.20 | 114.89 | 114.91 | 8,041,811 | -1.51(-1.30%) |
Feb 20, 2018 | 115.79 | 117.41 | 115.48 | 116.42 | 6,479,571 | +0.15(+0.13%) |
Feb 16, 2018 | 116.27 | 116.27 | 116.27 | 0 | -0.41(-0.35%) | |
Feb 15, 2018 | 116.13 | 116.71 | 114.47 | 116.68 | 7,252,404 | +1.58(+1.38%) |
Feb 14, 2018 | 112.04 | 115.21 | 111.92 | 115.09 | 9,664,979 | +2.36(+2.10%) |
Feb 13, 2018 | 112.26 | 113.16 | 111.57 | 112.73 | 8,192,118 | -0.11(-0.10%) |
Feb 12, 2018 | 112.20 | 113.20 | 111.33 | 112.85 | 12,095,015 | +2.05(+1.85%) |
Feb 09, 2018 | 109.11 | 111.65 | 105.75 | 110.80 | 18,577,194 | +2.34(+2.16%) |
Feb 08, 2018 | 113.86 | 114.13 | 108.18 | 108.46 | 13,301,074 | -5.52(-4.84%) |
Feb 07, 2018 | 114.39 | 116.64 | 113.55 | 113.97 | 9,754,262 | -0.30(-0.27%) |
Feb 06, 2018 | 109.73 | 114.59 | 107.88 | 114.28 | 19,993,034 | +2.14(+1.91%) |
Feb 05, 2018 | 113.07 | 115.38 | 109.55 | 112.13 | 17,336,350 | -3.04(-2.64%) |
Feb 02, 2018 | 117.85 | 117.85 | 114.97 | 115.17 | 14,632,155 | -4.58(-3.83%) |
Feb 01, 2018 | 118.82 | 120.27 | 118.21 | 119.75 | 11,715,313 | +1.42(+1.20%) |
Jan 31, 2018 | 117.91 | 118.57 | 117.20 | 118.33 | 7,696,329 | +0.65(+0.55%) |
Jan 30, 2018 | 117.94 | 118.39 | 117.76 | 117.69 | 8,558,767 | -1.23(-1.03%) |
Jan 29, 2018 | 120.72 | 120.86 | 118.77 | 118.92 | 6,568,705 | -1.41(-1.17%) |
Jan 26, 2018 | 119.80 | 120.38 | 118.84 | 120.33 | 5,884,215 | +1.05(+0.88%) |
Jan 25, 2018 | 119.07 | 119.52 | 118.72 | 119.28 | 7,508,626 | +0.64(+0.54%) |
Jan 24, 2018 | 119.11 | 119.50 | 117.84 | 118.64 | 6,829,493 | -0.09(-0.08%) |
Jan 23, 2018 | 118.69 | 119.55 | 118.31 | 118.73 | 5,965,389 | +0.30(+0.26%) |
Jan 22, 2018 | 117.04 | 118.43 | 116.59 | 118.43 | 9,818,632 | +1.55(+1.33%) |
Jan 19, 2018 | 117.21 | 117.78 | 116.13 | 116.88 | 8,661,777 | -0.39(-0.33%) |
Jan 18, 2018 | 116.70 | 117.35 | 116.24 | 117.27 | 9,089,027 | +1.08(+0.93%) |
Jan 17, 2018 | 115.45 | 116.36 | 115.00 | 116.19 | 8,388,650 | +1.52(+1.32%) |
Jan 16, 2018 | 115.43 | 116.15 | 114.22 | 114.68 | 8,639,775 | +0.28(+0.25%) |
Jan 12, 2018 | 114.39 | 114.39 | 114.39 | 0 | +0.24(+0.21%) | |
Jan 11, 2018 | 113.16 | 114.29 | 113.05 | 114.15 | 6,280,096 | +0.82(+0.72%) |
Jan 10, 2018 | 113.40 | 113.33 | 7,863,300 | -0.12(-0.11%) | ||
Jan 09, 2018 | 114.28 | 114.28 | 113.03 | 113.46 | 6,677,884 | -0.22(-0.19%) |
Jan 08, 2018 | 112.98 | 114.76 | 112.47 | 113.68 | 6,992,487 | +0.46(+0.40%) |
Jan 05, 2018 | 111.44 | 113.35 | 110.90 | 113.22 | 9,018,516 | +2.65(+2.39%) |
Jan 04, 2018 | 110.73 | 111.79 | 110.52 | 110.57 | 8,194,005 | +0.41(+0.37%) |
Jan 03, 2018 | 109.49 | 110.29 | 109.22 | 110.16 | 7,291,864 | +1.09(+1.00%) |
Jan 02, 2018 | 109.13 | 109.54 | 108.54 | 109.08 | 6,382,526 | +0.47(+0.43%) |
Dec 29, 2017 | 108.61 | 108.61 | 108.61 | 0 | -0.31(-0.29%) | |
Dec 28, 2017 | 108.88 | 109.47 | 108.58 | 108.92 | 7,281,864 | +0.31(+0.29%) |
Dec 27, 2017 | 107.34 | 108.66 | 107.31 | 108.61 | 7,424,448 | +0.98(+0.91%) |
Dec 26, 2017 | 106.75 | 108.06 | 106.75 | 107.63 | 4,140,049 | +0.28(+0.27%) |
Dec 22, 2017 | 107.06 | 107.74 | 106.92 | 107.34 | 6,498,481 | +0.27(+0.25%) |
Dec 21, 2017 | 107.26 | 107.73 | 106.99 | 107.08 | 9,307,816 | +0.28(+0.26%) |
Dec 20, 2017 | 107.37 | 107.73 | 106.67 | 106.80 | 6,509,701 | -0.02(-0.02%) |
Dec 19, 2017 | 107.90 | 107.90 | 106.80 | 106.82 | 8,292,487 | -1.34(-1.24%) |
Dec 18, 2017 | 109.25 | 109.30 | 107.88 | 108.16 | 9,405,891 | -0.26(-0.24%) |
Dec 15, 2017 | 108.56 | 108.73 | 107.06 | 108.42 | 17,204,528 | +0.86(+0.80%) |
Dec 14, 2017 | 108.16 | 108.67 | 107.56 | 107.56 | 10,302,079 | -0.37(-0.34%) |
Dec 13, 2017 | 108.35 | 108.94 | 107.82 | 107.93 | 8,491,920 | -0.14(-0.13%) |
Dec 12, 2017 | 108.08 | 108.33 | 106.69 | 108.08 | 9,189,817 | +1.04(+0.97%) |
Dec 11, 2017 | 107.16 | 107.97 | 106.83 | 107.04 | 7,913,117 | -0.22(-0.20%) |
Dec 08, 2017 | 106.81 | 107.27 | 106.51 | 107.26 | 7,973,315 | +1.14(+1.08%) |
Dec 07, 2017 | 104.56 | 106.12 | 104.25 | 106.11 | 7,750,161 | +1.58(+1.51%) |
Dec 06, 2017 | 103.34 | 104.94 | 103.12 | 104.53 | 7,906,287 | +1.10(+1.07%) |
Dec 05, 2017 | 103.72 | 104.06 | 101.54 | 103.43 | 12,682,990 | +1.10(+1.07%) |
Dec 04, 2017 | 106.05 | 106.16 | 101.89 | 102.33 | 19,846,894 | -3.14(-2.98%) |
Dec 01, 2017 | 107.05 | 107.10 | 104.90 | 105.47 | 13,754,586 | -1.77(-1.65%) |
Nov 30, 2017 | 105.26 | 107.25 | 104.81 | 107.25 | 19,456,132 | +2.60(+2.48%) |
Nov 29, 2017 | 108.23 | 108.23 | 101.83 | 104.65 | 15,227,536 | -3.33(-3.09%) |
Nov 28, 2017 | 107.26 | 108.22 | 107.22 | 107.98 | 7,003,441 | +0.93(+0.87%) |
Nov 27, 2017 | 106.68 | 107.20 | 106.60 | 107.05 | 6,946,956 | +0.39(+0.37%) |
Nov 24, 2017 | 106.03 | 106.84 | 105.86 | 106.66 | 3,197,504 | +1.10(+1.04%) |
Nov 22, 2017 | 106.21 | 106.36 | 105.45 | 105.56 | 4,270,545 | -0.60(-0.57%) |
Nov 21, 2017 | 105.21 | 106.20 | 105.06 | 106.16 | 6,778,181 | +1.43(+1.36%) |
Nov 20, 2017 | 104.73 | 105.43 | 104.48 | 104.73 | 7,215,199 | +0.12(+0.12%) |
Nov 17, 2017 | 105.44 | 105.65 | 104.49 | 104.61 | 9,251,449 | -1.14(-1.08%) |
Nov 16, 2017 | 105.49 | 106.15 | 105.32 | 105.75 | 5,936,114 | +0.92(+0.88%) |
Nov 15, 2017 | 105.87 | 106.37 | 104.73 | 104.83 | 7,248,779 | -1.65(-1.54%) |
Nov 14, 2017 | 105.62 | 106.53 | 105.36 | 106.48 | 5,973,087 | +0.55(+0.52%) |
Nov 13, 2017 | 106.07 | 106.36 | 105.86 | 105.92 | 7,557,008 | -0.46(-0.43%) |
Nov 10, 2017 | 106.22 | 106.48 | 105.81 | 106.38 | 4,415,876 | -0.25(-0.23%) |
Nov 09, 2017 | 106.31 | 106.71 | 105.48 | 106.63 | 4,558,316 | -0.31(-0.29%) |
Nov 08, 2017 | 106.50 | 107.36 | 106.33 | 106.94 | 4,646,531 | +0.36(+0.34%) |
Nov 07, 2017 | 106.73 | 106.94 | 106.08 | 106.58 | 3,888,262 | +0.16(+0.15%) |
Nov 06, 2017 | 105.89 | 106.64 | 105.73 | 106.42 | 4,306,382 | +0.53(+0.50%) |
Nov 03, 2017 | 105.49 | 105.94 | 105.07 | 105.89 | 3,952,639 | +0.36(+0.34%) |
Nov 02, 2017 | 105.56 | 105.90 | 104.78 | 105.53 | 5,791,059 | -0.09(-0.08%) |
Nov 01, 2017 | 105.07 | 105.92 | 104.99 | 105.61 | 6,485,833 | +1.04(+0.99%) |
Oct 31, 2017 | 105.15 | 105.24 | 103.32 | 104.58 | 8,415,684 | -0.06(-0.05%) |
Oct 30, 2017 | 104.28 | 104.82 | 103.57 | 104.63 | 5,413,886 | +0.31(+0.30%) |
Oct 27, 2017 | 104.66 | 104.72 | 103.35 | 104.32 | 8,269,065 | -0.09(-0.08%) |
Oct 26, 2017 | 104.95 | 105.30 | 104.28 | 104.40 | 7,761,432 | +0.30(+0.28%) |
Oct 25, 2017 | 104.03 | 105.17 | 102.69 | 104.11 | 13,941,429 | +1.03(+1.00%) |
Oct 24, 2017 | 102.27 | 103.30 | 101.91 | 103.08 | 11,037,285 | +0.84(+0.82%) |
Oct 23, 2017 | 102.74 | 102.91 | 101.83 | 102.25 | 6,642,981 | -0.02(-0.02%) |
Oct 20, 2017 | 102.41 | 102.41 | 101.71 | 102.26 | 8,254,595 | +0.50(+0.50%) |
Oct 19, 2017 | 102.00 | 102.48 | 101.65 | 101.76 | 11,398,828 | -0.74(-0.72%) |
Oct 18, 2017 | 102.33 | 102.69 | 102.18 | 102.50 | 5,065,868 | +0.25(+0.24%) |
Oct 17, 2017 | 102.93 | 103.09 | 102.03 | 102.25 | 6,288,452 | -0.72(-0.70%) |
Oct 16, 2017 | 103.44 | 103.69 | 101.89 | 102.98 | 5,839,130 | -0.34(-0.33%) |
Oct 13, 2017 | 103.17 | 103.89 | 103.07 | 103.32 | 5,420,978 | +0.52(+0.51%) |
Oct 12, 2017 | 103.17 | 103.37 | 102.60 | 102.80 | 6,831,021 | -0.31(-0.30%) |
Oct 11, 2017 | 102.41 | 103.25 | 102.31 | 103.11 | 6,806,767 | +1.08(+1.05%) |
Oct 10, 2017 | 102.29 | 102.31 | 101.57 | 102.04 | 4,223,195 | +0.28(+0.28%) |
Oct 09, 2017 | 101.36 | 102.36 | 101.30 | 101.75 | 5,034,297 | +0.27(+0.26%) |
Oct 06, 2017 | 101.07 | 101.70 | 100.70 | 101.48 | 4,824,081 | +0.47(+0.46%) |
Oct 05, 2017 | 100.41 | 101.03 | 99.98 | 101.02 | 4,623,293 | +0.88(+0.88%) |
Oct 04, 2017 | 100.52 | 100.54 | 99.74 | 100.14 | 4,361,109 | -0.27(-0.26%) |
Oct 03, 2017 | 100.46 | 100.70 | 100.12 | 100.40 | 4,639,049 | +0.14(+0.14%) |
Oct 02, 2017 | 100.35 | 100.78 | 99.93 | 100.26 | 5,137,979 | +0.19(+0.19%) |
Sep 29, 2017 | 99.60 | 100.25 | 99.55 | 100.07 | 8,073,039 | +0.63(+0.63%) |
Sep 28, 2017 | 98.65 | 99.82 | 98.64 | 99.44 | 6,255,156 | +0.66(+0.66%) |
Sep 27, 2017 | 99.00 | 98.78 | 8,768,332 | +0.90(+0.92%) | ||
Sep 26, 2017 | 98.04 | 98.91 | 97.82 | 97.88 | 6,587,344 | -0.08(-0.08%) |
Sep 25, 2017 | 100.31 | 100.46 | 97.70 | 97.96 | 9,879,476 | -2.41(-2.41%) |
Sep 22, 2017 | 100.04 | 100.49 | 99.90 | 100.37 | 5,215,753 | +0.24(+0.24%) |
Sep 21, 2017 | 99.84 | 100.42 | 99.51 | 100.14 | 5,024,282 | +0.32(+0.32%) |
Sep 20, 2017 | 100.31 | 100.57 | 99.33 | 99.81 | 8,622,025 | -0.42(-0.42%) |
Sep 19, 2017 | 99.96 | 100.72 | 99.68 | 100.23 | 10,258,507 | +0.55(+0.55%) |
Sep 18, 2017 | 100.17 | 100.33 | 99.48 | 99.68 | 7,709,172 | -0.45(-0.45%) |
Sep 15, 2017 | 100.54 | 100.92 | 99.79 | 100.12 | 13,275,340 | -0.74(-0.74%) |
Sep 14, 2017 | 100.31 | 101.58 | 100.31 | 100.87 | 8,575,382 | +0.24(+0.24%) |
Sep 13, 2017 | 101.04 | 101.04 | 100.07 | 100.63 | 6,536,892 | -0.36(-0.36%) |
Sep 12, 2017 | 101.40 | 101.40 | 100.56 | 100.99 | 5,481,526 | +0.06(+0.06%) |
Sep 11, 2017 | 100.30 | 100.93 | 99.98 | 100.93 | 7,313,779 | +1.64(+1.65%) |
Sep 08, 2017 | 99.20 | 99.62 | 98.95 | 99.30 | 6,086,300 | -0.12(-0.12%) |
Sep 07, 2017 | 98.61 | 100.26 | 98.52 | 99.42 | 6,845,015 | +1.31(+1.34%) |
Sep 06, 2017 | 98.26 | 98.65 | 98.03 | 98.11 | 6,701,571 | +0.16(+0.16%) |
Sep 05, 2017 | 98.32 | 98.38 | 97.23 | 97.95 | 6,664,932 | -0.85(-0.86%) |
Sep 01, 2017 | 98.93 | 98.97 | 98.36 | 98.79 | 4,697,638 | +0.36(+0.37%) |
Aug 31, 2017 | 98.95 | 99.07 | 97.96 | 98.43 | 14,477,492 | -0.20(-0.20%) |
Aug 30, 2017 | 98.60 | 98.89 | 98.43 | 98.63 | 9,163,026 | -0.04(-0.04%) |
Aug 29, 2017 | 97.86 | 98.96 | 97.60 | 98.67 | 7,504,102 | -0.01(-0.01%) |
Aug 28, 2017 | 98.56 | 98.73 | 98.19 | 98.68 | 4,122,144 | +0.41(+0.42%) |
Aug 25, 2017 | 98.56 | 98.77 | 98.09 | 98.27 | 4,698,654 | +0.12(+0.13%) |
Aug 24, 2017 | 98.24 | 98.41 | 97.60 | 98.15 | 4,293,202 | +0.04(+0.04%) |
Aug 23, 2017 | 98.67 | 98.86 | 97.93 | 98.11 | 5,318,571 | -0.85(-0.86%) |
Aug 22, 2017 | 98.36 | 99.08 | 98.07 | 98.96 | 5,762,335 | +0.81(+0.82%) |
Aug 21, 2017 | 97.58 | 98.27 | 97.30 | 98.15 | 5,673,770 | +0.68(+0.69%) |
Aug 18, 2017 | 97.06 | 98.02 | 96.93 | 97.47 | 5,963,985 | +0.33(+0.34%) |
Aug 17, 2017 | 98.25 | 98.44 | 97.14 | 97.14 | 7,762,863 | -1.10(-1.12%) |
Aug 16, 2017 | 97.71 | 98.82 | 97.60 | 98.24 | 14,101,356 | +0.81(+0.83%) |
Aug 15, 2017 | 97.17 | 97.57 | 96.80 | 97.43 | 5,673,403 | +0.72(+0.75%) |
Aug 14, 2017 | 95.86 | 96.94 | 95.64 | 96.71 | 5,959,336 | +1.69(+1.78%) |
Aug 11, 2017 | 94.51 | 95.22 | 94.49 | 95.02 | 5,549,406 | +0.57(+0.60%) |
Aug 10, 2017 | 95.45 | 95.76 | 94.39 | 94.45 | 9,016,868 | -1.41(-1.47%) |
Aug 09, 2017 | 95.65 | 96.17 | 95.50 | 95.85 | 7,270,564 | -0.29(-0.31%) |
Aug 08, 2017 | 96.36 | 96.56 | 95.82 | 96.15 | 6,618,141 | -0.20(-0.21%) |
Aug 07, 2017 | 95.81 | 96.39 | 95.49 | 96.35 | 7,423,277 | +0.57(+0.59%) |
Aug 04, 2017 | 95.84 | 96.20 | 95.51 | 95.78 | 4,864,525 | +0.28(+0.30%) |
Aug 03, 2017 | 95.83 | 95.97 | 95.25 | 95.49 | 6,000,588 | -0.66(-0.68%) |
Aug 02, 2017 | 95.91 | 96.15 | 95.16 | 96.15 | 6,273,499 | +0.39(+0.41%) |
Aug 01, 2017 | 95.27 | 95.94 | 94.89 | 95.76 | 6,339,198 | +1.24(+1.32%) |
Jul 31, 2017 | 94.46 | 94.93 | 94.12 | 94.51 | 7,981,036 | +0.39(+0.41%) |
Jul 28, 2017 | 94.10 | 94.54 | 93.52 | 94.13 | 6,908,948 | -0.40(-0.42%) |
Jul 27, 2017 | 95.85 | 96.05 | 93.56 | 94.52 | 11,106,466 | -1.22(-1.27%) |
Jul 26, 2017 | 94.94 | 95.87 | 94.80 | 95.74 | 7,589,825 | +0.82(+0.86%) |
Jul 25, 2017 | 95.55 | 95.74 | 94.74 | 94.92 | 7,135,423 | -0.36(-0.38%) |
Jul 24, 2017 | 94.51 | 95.33 | 94.12 | 95.28 | 9,676,068 | +0.73(+0.77%) |
Jul 21, 2017 | 94.55 | 95.40 | 94.07 | 94.55 | 18,329,036 | +1.41(+1.52%) |
Jul 20, 2017 | 94.09 | 94.11 | 92.97 | 93.14 | 9,029,121 | -0.13(-0.14%) |
Jul 19, 2017 | 92.69 | 93.35 | 92.61 | 93.27 | 6,731,238 | +0.64(+0.69%) |
Jul 18, 2017 | 91.94 | 92.80 | 91.71 | 92.64 | 7,831,728 | +0.71(+0.77%) |
Jul 17, 2017 | 92.19 | 92.36 | 91.70 | 91.92 | 6,230,049 | -0.09(-0.10%) |
Jul 14, 2017 | 91.27 | 92.44 | 91.25 | 92.02 | 6,526,490 | +0.94(+1.03%) |
Jul 13, 2017 | 91.53 | 91.75 | 90.92 | 91.08 | 7,080,217 | -0.23(-0.25%) |
Jul 12, 2017 | 91.12 | 91.56 | 90.78 | 91.31 | 6,293,681 | +0.73(+0.81%) |
Jul 11, 2017 | 90.26 | 90.78 | 90.12 | 90.58 | 5,850,577 | +0.30(+0.34%) |
Jul 10, 2017 | 89.38 | 90.54 | 89.38 | 90.27 | 9,324,315 | +1.11(+1.25%) |
Jul 07, 2017 | 88.76 | 89.63 | 88.76 | 89.16 | 6,505,420 | +0.64(+0.72%) |
Jul 06, 2017 | 88.71 | 89.21 | 88.47 | 88.52 | 8,653,843 | -0.72(-0.81%) |
Jul 05, 2017 | 89.00 | 89.62 | 88.97 | 89.25 | 9,837,092 | +0.63(+0.71%) |
Jul 03, 2017 | 89.60 | 89.63 | 88.62 | 88.62 | 6,528,478 | -0.41(-0.46%) |
Jun 30, 2017 | 89.60 | 89.83 | 89.03 | 89.03 | 9,518,985 | -0.61(-0.68%) |
Jun 29, 2017 | 90.94 | 90.94 | 89.25 | 89.64 | 9,344,029 | -1.72(-1.88%) |
Jun 28, 2017 | 90.33 | 91.52 | 89.86 | 91.35 | 5,868,654 | +1.26(+1.40%) |
Jun 27, 2017 | 90.33 | 90.51 | 89.83 | 90.09 | 6,619,004 | -0.30(-0.34%) |
Jun 26, 2017 | 90.95 | 91.39 | 90.28 | 90.39 | 7,342,935 | -0.34(-0.38%) |
Jun 23, 2017 | 89.39 | 90.80 | 89.13 | 90.74 | 12,258,501 | +1.55(+1.73%) |
Jun 22, 2017 | 89.70 | 89.72 | 89.11 | 89.19 | 6,158,536 | -0.56(-0.62%) |
Jun 21, 2017 | 89.82 | 89.97 | 89.30 | 89.75 | 5,910,478 | +0.15(+0.17%) |
Jun 20, 2017 | 89.99 | 90.14 | 89.55 | 89.60 | 5,927,049 | -0.39(-0.43%) |
Jun 19, 2017 | 89.95 | 90.04 | 89.47 | 89.99 | 6,303,652 | +0.59(+0.66%) |
Jun 16, 2017 | 89.53 | 89.65 | 88.99 | 89.40 | 15,490,075 | +0.00(+0.00%) |
Jun 15, 2017 | 89.65 | 89.74 | 88.79 | 89.40 | 13,476,784 | -1.09(-1.21%) |
Jun 14, 2017 | 90.49 | 91.14 | 90.14 | 90.49 | 6,685,778 | +0.23(+0.25%) |
Jun 13, 2017 | 89.24 | 90.51 | 89.21 | 90.26 | 9,164,422 | +1.50(+1.69%) |
Jun 12, 2017 | 88.94 | 89.27 | 88.10 | 88.76 | 16,443,224 | -1.01(-1.12%) |
Jun 09, 2017 | 91.22 | 91.37 | 88.96 | 89.77 | 17,788,486 | -1.45(-1.59%) |
Jun 08, 2017 | 91.01 | 91.25 | 90.46 | 91.22 | 8,132,413 | +0.00(+0.00%) |
Jun 07, 2017 | 91.16 | 91.34 | 90.91 | 91.22 | 7,079,025 | +0.28(+0.31%) |
Jun 06, 2017 | 91.39 | 91.70 | 90.72 | 90.94 | 7,405,183 | -0.72(-0.79%) |
Jun 05, 2017 | 91.44 | 91.70 | 91.24 | 91.66 | 15,285,095 | +0.38(+0.42%) |
Jun 02, 2017 | 90.58 | 91.32 | 90.58 | 91.28 | 9,027,628 | +0.71(+0.79%) |
Jun 01, 2017 | 90.57 | 90.61 | 89.82 | 90.57 | 9,387,494 | +0.16(+0.18%) |
May 31, 2017 | 90.26 | 90.69 | 89.67 | 90.40 | 10,392,245 | +0.48(+0.54%) |
May 30, 2017 | 89.86 | 90.07 | 89.56 | 89.92 | 6,627,787 | +0.05(+0.05%) |
May 26, 2017 | 90.19 | 90.30 | 89.61 | 89.87 | 4,354,606 | -0.35(-0.39%) |
May 25, 2017 | 90.27 | 90.55 | 90.08 | 90.22 | 7,649,958 | +0.22(+0.24%) |
May 24, 2017 | 89.26 | 90.18 | 89.26 | 90.01 | 7,285,765 | +0.90(+1.01%) |
May 23, 2017 | 88.82 | 89.30 | 88.73 | 89.10 | 8,022,609 | +0.52(+0.59%) |
May 22, 2017 | 87.84 | 88.86 | 87.75 | 88.58 | 9,676,547 | +0.79(+0.90%) |
May 19, 2017 | 87.32 | 88.11 | 87.06 | 87.79 | 9,860,985 | +0.73(+0.84%) |
May 18, 2017 | 86.73 | 87.79 | 86.73 | 87.06 | 8,679,656 | -0.05(-0.05%) |
May 17, 2017 | 87.79 | 88.06 | 87.06 | 87.11 | 8,679,857 | -1.16(-1.32%) |
May 16, 2017 | 88.46 | 88.82 | 88.10 | 88.27 | 5,800,048 | -0.08(-0.09%) |
May 15, 2017 | 87.88 | 88.53 | 87.87 | 88.35 | 7,428,821 | +0.47(+0.54%) |
May 12, 2017 | 87.36 | 87.92 | 87.16 | 87.88 | 6,224,725 | +0.60(+0.68%) |
May 11, 2017 | 87.30 | 87.48 | 86.82 | 87.28 | 7,441,708 | -0.14(-0.16%) |
May 10, 2017 | 86.90 | 87.57 | 86.88 | 87.42 | 7,120,378 | +0.24(+0.27%) |
May 09, 2017 | 87.09 | 87.32 | 87.03 | 87.18 | 4,188,538 | +0.08(+0.09%) |
May 08, 2017 | 87.23 | 87.33 | 86.73 | 87.11 | 5,512,105 | -0.16(-0.18%) |
May 05, 2017 | 88.04 | 88.11 | 86.96 | 87.27 | 9,333,166 | -0.50(-0.57%) |
May 04, 2017 | 87.85 | 87.99 | 87.42 | 87.77 | 5,547,470 | +0.17(+0.19%) |
May 03, 2017 | 87.56 | 87.70 | 87.16 | 87.60 | 5,180,162 | -0.09(-0.11%) |
May 02, 2017 | 86.82 | 87.89 | 86.74 | 87.69 | 12,269,531 | +1.21(+1.40%) |
May 01, 2017 | 86.51 | 86.87 | 86.37 | 86.48 | 9,541,530 | +0.04(+0.04%) |
Apr 28, 2017 | 86.61 | 86.76 | 86.22 | 86.44 | 7,269,045 | -0.36(-0.41%) |
Apr 27, 2017 | 87.14 | 87.18 | 86.50 | 86.80 | 6,179,129 | -0.21(-0.24%) |
Apr 26, 2017 | 87.20 | 87.64 | 86.95 | 87.01 | 11,919,211 | -0.27(-0.31%) |
Apr 25, 2017 | 87.17 | 87.52 | 86.79 | 87.29 | 8,198,377 | +0.25(+0.28%) |
Apr 24, 2017 | 87.33 | 87.64 | 86.25 | 87.04 | 12,352,061 | +0.66(+0.77%) |
Apr 21, 2017 | 87.91 | 87.94 | 86.26 | 86.38 | 20,516,746 | +0.00(+0.00%) |
Apr 20, 2017 | 85.42 | 86.71 | 85.20 | 86.38 | 12,809,241 | +1.33(+1.56%) |
Apr 19, 2017 | 85.37 | 85.88 | 84.91 | 85.05 | 7,704,210 | +0.02(+0.02%) |
Apr 18, 2017 | 84.95 | 85.21 | 84.57 | 85.03 | 7,200,442 | -0.08(-0.09%) |
Apr 17, 2017 | 84.43 | 85.19 | 84.10 | 85.11 | 6,460,739 | +0.89(+1.06%) |
Apr 13, 2017 | 83.84 | 85.07 | 83.80 | 84.22 | 7,642,889 | +0.18(+0.21%) |
Apr 12, 2017 | 84.06 | 84.53 | 83.92 | 84.04 | 6,239,111 | -0.16(-0.19%) |
Apr 11, 2017 | 83.96 | 84.20 | 83.52 | 84.20 | 7,448,436 | -0.01(-0.01%) |
Apr 10, 2017 | 83.98 | 84.58 | 83.89 | 84.21 | 6,330,848 | +0.11(+0.14%) |
Apr 07, 2017 | 84.31 | 84.57 | 83.89 | 84.09 | 5,740,035 | -0.33(-0.39%) |
Apr 06, 2017 | 84.34 | 84.59 | 84.13 | 84.43 | 8,942,075 | +0.06(+0.07%) |
Apr 05, 2017 | 84.46 | 85.48 | 84.29 | 84.37 | 7,652,254 | +0.24(+0.28%) |
Apr 04, 2017 | 84.35 | 84.65 | 84.02 | 84.13 | 5,128,446 | -0.55(-0.65%) |
Apr 03, 2017 | 84.47 | 84.78 | 83.77 | 84.68 | 9,629,952 | +0.46(+0.55%) |
Mar 31, 2017 | 84.32 | 84.67 | 84.22 | 84.22 | 6,784,995 | -0.13(-0.16%) |
Mar 30, 2017 | 84.42 | 84.43 | 83.97 | 84.35 | 6,570,050 | -0.16(-0.19%) |
Mar 29, 2017 | 84.33 | 84.71 | 83.92 | 84.51 | 4,999,760 | +0.06(+0.07%) |
Mar 28, 2017 | 84.45 | 84.73 | 83.86 | 84.45 | 7,434,759 | +0.16(+0.19%) |
Mar 27, 2017 | 83.69 | 84.33 | 83.46 | 84.29 | 5,518,955 | -0.23(-0.27%) |
Mar 24, 2017 | 84.40 | 84.91 | 84.31 | 84.52 | 8,017,373 | +0.31(+0.37%) |
Mar 23, 2017 | 83.84 | 84.71 | 83.79 | 84.21 | 8,136,124 | +0.32(+0.38%) |
Mar 22, 2017 | 83.25 | 84.37 | 83.25 | 83.89 | 8,261,022 | +0.44(+0.52%) |
Mar 21, 2017 | 84.80 | 85.01 | 83.39 | 83.45 | 11,704,785 | -1.06(-1.26%) |
Mar 20, 2017 | 85.56 | 87.23 | 84.31 | 84.51 | 9,959,444 | -1.00(-1.17%) |
Mar 17, 2017 | 85.52 | 85.89 | 85.45 | 85.52 | 9,089,248 | +0.19(+0.22%) |
Mar 16, 2017 | 85.58 | 85.60 | 84.79 | 85.33 | 9,681,267 | +0.11(+0.13%) |
Mar 15, 2017 | 85.05 | 85.38 | 84.73 | 85.21 | 6,701,305 | +0.35(+0.41%) |
Mar 14, 2017 | 85.22 | 85.32 | 84.57 | 84.86 | 6,341,832 | -0.53(-0.62%) |
Mar 13, 2017 | 85.10 | 85.58 | 84.92 | 85.39 | 9,437,704 | +0.36(+0.42%) |
Mar 10, 2017 | 84.81 | 85.16 | 84.44 | 85.03 | 12,923,819 | +0.59(+0.70%) |
Mar 09, 2017 | 84.36 | 84.81 | 84.07 | 84.44 | 6,282,008 | +0.14(+0.17%) |
Mar 08, 2017 | 84.50 | 84.62 | 84.22 | 84.30 | 6,186,803 | -0.09(-0.11%) |
Mar 07, 2017 | 84.33 | 84.62 | 84.20 | 84.40 | 5,988,621 | +0.11(+0.13%) |
Mar 06, 2017 | 83.89 | 84.60 | 83.65 | 84.28 | 7,753,590 | +0.14(+0.17%) |
Mar 03, 2017 | 83.69 | 84.26 | 83.56 | 84.14 | 6,029,578 | +0.25(+0.29%) |
Mar 02, 2017 | 84.34 | 84.46 | 83.49 | 83.89 | 11,126,142 | -0.44(-0.52%) |