Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 96.26 | 96.62 | 95.34 | 95.98 | 9,968,869 | -0.49(-0.51%) |
May 30, 2018 | 96.97 | 97.02 | 95.93 | 96.47 | 7,478,848 | +0.28(+0.29%) |
May 29, 2018 | 97.02 | 98.08 | 95.89 | 96.19 | 11,678,533 | -2.42(-2.46%) |
May 25, 2018 | 98.61 | 98.61 | 98.61 | 0 | +0.09(+0.09%) | |
May 24, 2018 | 99.20 | 99.25 | 97.66 | 98.53 | 7,745,416 | -0.75(-0.76%) |
May 23, 2018 | 99.58 | 99.71 | 98.49 | 99.28 | 8,339,304 | -1.14(-1.13%) |
May 22, 2018 | 100.73 | 101.79 | 100.34 | 100.42 | 7,225,195 | +0.01(+0.01%) |
May 21, 2018 | 100.56 | 101.00 | 99.97 | 100.41 | 6,061,345 | +0.13(+0.13%) |
May 18, 2018 | 100.68 | 101.11 | 99.92 | 100.28 | 5,624,795 | -0.40(-0.39%) |
May 17, 2018 | 101.54 | 101.78 | 100.44 | 100.68 | 7,586,236 | -0.68(-0.67%) |
May 16, 2018 | 99.63 | 101.35 | 99.53 | 101.35 | 8,404,941 | +2.05(+2.06%) |
May 15, 2018 | 98.84 | 99.69 | 98.52 | 99.31 | 5,967,533 | +0.46(+0.47%) |
May 14, 2018 | 98.84 | 99.86 | 98.40 | 98.84 | 10,251,650 | +0.36(+0.36%) |
May 11, 2018 | 98.31 | 98.62 | 97.71 | 98.49 | 7,291,967 | +0.38(+0.38%) |
May 10, 2018 | 96.89 | 98.49 | 96.78 | 98.11 | 9,249,688 | +1.65(+1.71%) |
May 09, 2018 | 98.66 | 98.68 | 95.81 | 96.46 | 19,011,114 | -1.76(-1.79%) |
May 08, 2018 | 97.65 | 99.04 | 97.30 | 98.22 | 14,707,259 | -0.67(-0.67%) |
May 07, 2018 | 98.76 | 99.08 | 98.15 | 98.88 | 10,538,496 | +1.28(+1.31%) |
May 04, 2018 | 95.24 | 97.79 | 95.12 | 97.60 | 10,343,222 | +2.31(+2.42%) |
May 03, 2018 | 95.63 | 95.77 | 94.25 | 95.29 | 10,829,876 | -0.83(-0.86%) |
May 02, 2018 | 96.65 | 97.19 | 95.77 | 96.12 | 9,623,981 | -0.42(-0.44%) |
May 01, 2018 | 96.66 | 97.16 | 95.46 | 96.55 | 6,959,557 | -0.26(-0.27%) |
Apr 30, 2018 | 96.89 | 97.81 | 96.61 | 96.81 | 8,869,779 | +1.06(+1.11%) |
Apr 27, 2018 | 96.28 | 96.48 | 95.47 | 95.75 | 8,330,423 | -0.59(-0.61%) |
Apr 26, 2018 | 97.68 | 97.82 | 96.24 | 96.33 | 8,328,087 | -1.26(-1.30%) |
Apr 25, 2018 | 96.01 | 97.93 | 95.57 | 97.60 | 9,303,945 | +1.63(+1.70%) |
Apr 24, 2018 | 97.05 | 97.31 | 95.39 | 95.97 | 6,806,530 | -0.67(-0.69%) |
Apr 23, 2018 | 97.02 | 97.18 | 96.04 | 96.63 | 6,103,885 | -0.09(-0.09%) |
Apr 20, 2018 | 97.63 | 97.84 | 96.40 | 96.72 | 6,629,641 | -0.63(-0.64%) |
Apr 19, 2018 | 97.45 | 98.01 | 96.70 | 97.35 | 7,050,781 | -0.31(-0.32%) |
Apr 18, 2018 | 99.07 | 99.10 | 97.65 | 97.66 | 6,033,820 | -0.93(-0.94%) |
Apr 17, 2018 | 97.65 | 98.99 | 97.21 | 98.58 | 9,925,737 | +1.86(+1.93%) |
Apr 16, 2018 | 97.16 | 97.45 | 96.23 | 96.72 | 10,703,599 | -0.11(-0.11%) |
Apr 13, 2018 | 97.45 | 97.96 | 96.64 | 96.83 | 6,554,714 | -0.04(-0.04%) |
Apr 12, 2018 | 97.86 | 97.95 | 96.18 | 96.87 | 7,604,217 | -0.40(-0.41%) |
Apr 11, 2018 | 97.24 | 98.08 | 96.89 | 97.26 | 6,534,286 | -0.55(-0.56%) |
Apr 10, 2018 | 97.38 | 97.96 | 96.80 | 97.81 | 8,627,200 | +1.61(+1.67%) |
Apr 09, 2018 | 97.16 | 97.95 | 96.08 | 96.20 | 7,351,619 | -0.63(-0.65%) |
Apr 06, 2018 | 98.06 | 98.60 | 95.96 | 96.83 | 7,422,975 | -1.70(-1.72%) |
Apr 05, 2018 | 97.80 | 98.79 | 97.44 | 98.53 | 6,850,628 | +1.12(+1.15%) |
Apr 04, 2018 | 94.97 | 97.60 | 94.34 | 97.41 | 9,077,700 | +1.48(+1.54%) |
Apr 03, 2018 | 95.33 | 96.00 | 94.27 | 95.93 | 8,791,345 | +0.73(+0.77%) |
Apr 02, 2018 | 96.66 | 97.44 | 94.35 | 95.20 | 8,501,635 | -1.72(-1.77%) |
Mar 29, 2018 | 96.91 | 96.91 | 96.91 | 0 | +1.83(+1.93%) | |
Mar 28, 2018 | 96.01 | 96.57 | 94.70 | 95.08 | 9,430,694 | -0.79(-0.83%) |
Mar 27, 2018 | 97.34 | 97.63 | 95.42 | 95.87 | 7,451,198 | -1.24(-1.28%) |
Mar 26, 2018 | 96.35 | 97.24 | 95.60 | 97.12 | 7,605,922 | +2.04(+2.14%) |
Mar 23, 2018 | 97.31 | 97.56 | 94.99 | 95.08 | 7,778,132 | -1.99(-2.05%) |
Mar 22, 2018 | 97.73 | 98.07 | 96.89 | 97.07 | 9,235,419 | -1.18(-1.20%) |
Mar 21, 2018 | 97.94 | 99.33 | 97.86 | 98.25 | 6,358,305 | +0.45(+0.46%) |
Mar 20, 2018 | 97.98 | 98.56 | 97.21 | 97.79 | 8,633,416 | -0.13(-0.13%) |
Mar 19, 2018 | 99.19 | 99.34 | 97.45 | 97.92 | 6,764,782 | -1.34(-1.35%) |
Mar 16, 2018 | 99.92 | 100.61 | 99.23 | 99.26 | 10,848,839 | -0.36(-0.36%) |
Mar 15, 2018 | 100.35 | 100.62 | 99.62 | 99.62 | 5,362,647 | -0.64(-0.64%) |
Mar 14, 2018 | 100.86 | 100.98 | 99.96 | 100.25 | 6,462,715 | +0.17(+0.16%) |
Mar 13, 2018 | 102.11 | 102.11 | 99.79 | 100.09 | 6,961,003 | -1.39(-1.37%) |
Mar 12, 2018 | 101.04 | 102.22 | 101.04 | 101.48 | 6,720,704 | +0.42(+0.42%) |
Mar 09, 2018 | 100.76 | 101.07 | 100.00 | 101.05 | 5,822,826 | +0.67(+0.67%) |
Mar 08, 2018 | 100.34 | 100.91 | 99.84 | 100.38 | 6,864,949 | +0.42(+0.42%) |
Mar 07, 2018 | 99.16 | 99.95 | 6,253,496 | -1.30(-1.29%) | ||
Mar 06, 2018 | 100.35 | 101.27 | 99.88 | 101.26 | 6,438,915 | +1.48(+1.48%) |
Mar 05, 2018 | 99.10 | 100.32 | 98.82 | 99.78 | 5,944,513 | +0.41(+0.41%) |
Mar 02, 2018 | 98.42 | 99.55 | 97.88 | 99.37 | 8,120,483 | +0.41(+0.41%) |
Mar 01, 2018 | 99.58 | 100.38 | 97.77 | 98.97 | 10,867,029 | -0.57(-0.57%) |
Feb 28, 2018 | 101.75 | 101.87 | 99.52 | 99.54 | 11,151,837 | -1.65(-1.63%) |
Feb 27, 2018 | 104.21 | 104.36 | 101.17 | 101.19 | 14,686,168 | -4.77(-4.50%) |
Feb 26, 2018 | 104.21 | 105.95 | 103.89 | 105.95 | 8,434,049 | +2.47(+2.39%) |
Feb 23, 2018 | 102.04 | 103.59 | 101.73 | 103.48 | 6,323,103 | +1.94(+1.91%) |
Feb 22, 2018 | 101.25 | 101.55 | 4,624,200 | +0.18(+0.18%) | ||
Feb 21, 2018 | 102.28 | 103.16 | 101.33 | 101.36 | 6,987,807 | -0.90(-0.88%) |
Feb 20, 2018 | 102.64 | 103.79 | 101.82 | 102.26 | 6,979,474 | -0.53(-0.52%) |
Feb 16, 2018 | 102.79 | 102.79 | 102.79 | 0 | +1.30(+1.28%) | |
Feb 15, 2018 | 101.66 | 101.70 | 100.78 | 101.49 | 6,729,629 | +0.56(+0.55%) |
Feb 14, 2018 | 99.86 | 101.08 | 99.09 | 100.93 | 7,695,573 | +0.46(+0.46%) |
Feb 13, 2018 | 99.04 | 100.65 | 98.81 | 100.47 | 8,748,786 | +0.70(+0.71%) |
Feb 12, 2018 | 100.28 | 100.97 | 98.52 | 99.76 | 9,930,861 | +0.29(+0.29%) |
Feb 09, 2018 | 98.95 | 100.11 | 96.74 | 99.47 | 12,933,776 | +1.68(+1.72%) |
Feb 08, 2018 | 101.77 | 102.11 | 97.64 | 97.79 | 13,106,613 | -3.29(-3.25%) |
Feb 07, 2018 | 104.05 | 104.11 | 100.75 | 101.08 | 12,884,294 | -1.36(-1.33%) |
Feb 06, 2018 | 102.47 | 98.19 | 102.44 | 18,342,074 | +0.76(+0.75%) | |
Feb 05, 2018 | 103.34 | 104.82 | 100.36 | 101.68 | 15,497,248 | -3.20(-3.05%) |
Feb 02, 2018 | 106.09 | 106.70 | 104.64 | 104.88 | 10,309,582 | -1.73(-1.62%) |
Feb 01, 2018 | 104.81 | 106.77 | 103.59 | 106.61 | 9,863,994 | +1.76(+1.67%) |
Jan 31, 2018 | 106.22 | 106.25 | 104.66 | 104.86 | 10,193,044 | -1.39(-1.31%) |
Jan 30, 2018 | 107.51 | 108.05 | 106.23 | 106.25 | 8,698,705 | -1.38(-1.28%) |
Jan 29, 2018 | 108.17 | 108.50 | 107.33 | 107.62 | 7,094,815 | -0.63(-0.58%) |
Jan 26, 2018 | 106.92 | 108.58 | 106.78 | 108.25 | 8,025,568 | +1.58(+1.48%) |
Jan 25, 2018 | 106.72 | 107.28 | 106.25 | 106.67 | 6,519,755 | +0.05(+0.05%) |
Jan 24, 2018 | 107.06 | 107.52 | 106.42 | 106.62 | 7,474,170 | +0.09(+0.08%) |
Jan 23, 2018 | 106.40 | 107.24 | 106.03 | 106.53 | 7,749,029 | -0.67(-0.62%) |
Jan 22, 2018 | 106.40 | 107.64 | 106.20 | 107.20 | 8,367,091 | +0.49(+0.46%) |
Jan 19, 2018 | 107.07 | 107.19 | 105.98 | 106.71 | 10,896,802 | +0.16(+0.15%) |
Jan 18, 2018 | 107.82 | 108.05 | 106.33 | 106.54 | 8,364,251 | -1.50(-1.38%) |
Jan 17, 2018 | 107.30 | 108.27 | 106.68 | 108.04 | 7,286,447 | +1.23(+1.16%) |
Jan 16, 2018 | 109.10 | 109.19 | 106.74 | 106.80 | 8,361,981 | -1.72(-1.58%) |
Jan 12, 2018 | 108.52 | 108.52 | 108.52 | 0 | +1.43(+1.33%) | |
Jan 11, 2018 | 106.38 | 107.18 | 105.67 | 107.09 | 6,660,112 | +1.47(+1.39%) |
Jan 10, 2018 | 105.18 | 105.63 | 6,276,406 | -0.45(-0.43%) | ||
Jan 09, 2018 | 106.26 | 106.97 | 106.00 | 106.08 | 6,049,568 | -0.08(-0.07%) |
Jan 08, 2018 | 107.00 | 107.37 | 105.69 | 106.16 | 8,345,147 | -1.54(-1.43%) |
Jan 05, 2018 | 108.72 | 108.72 | 107.33 | 107.70 | 6,226,884 | -0.59(-0.54%) |
Jan 04, 2018 | 108.98 | 108.99 | 107.71 | 108.29 | 7,686,232 | -0.05(-0.04%) |
Jan 03, 2018 | 108.25 | 109.22 | 107.54 | 108.34 | 9,573,821 | +0.46(+0.43%) |
Jan 02, 2018 | 105.12 | 107.89 | 104.75 | 107.88 | 11,411,256 | +4.14(+3.99%) |
Dec 29, 2017 | 103.74 | 103.74 | 103.74 | 0 | -0.25(-0.24%) | |
Dec 28, 2017 | 104.21 | 104.26 | 103.30 | 103.99 | 3,604,124 | +0.13(+0.12%) |
Dec 27, 2017 | 104.61 | 104.69 | 103.73 | 103.86 | 5,828,366 | -0.46(-0.44%) |
Dec 26, 2017 | 104.68 | 105.53 | 104.10 | 104.32 | 4,127,185 | -0.53(-0.51%) |
Dec 22, 2017 | 105.65 | 105.83 | 104.64 | 104.86 | 7,646,816 | -0.87(-0.82%) |
Dec 21, 2017 | 105.87 | 107.19 | 105.36 | 105.72 | 9,707,492 | -0.12(-0.11%) |
Dec 20, 2017 | 107.70 | 108.36 | 105.84 | 105.84 | 8,975,068 | -2.05(-1.90%) |
Dec 19, 2017 | 107.42 | 108.44 | 106.88 | 107.89 | 10,929,705 | +0.75(+0.70%) |
Dec 18, 2017 | 107.91 | 108.06 | 106.43 | 107.13 | 12,715,238 | -0.23(-0.22%) |
Dec 15, 2017 | 108.05 | 108.07 | 106.73 | 107.36 | 20,705,506 | +0.68(+0.63%) |
Dec 14, 2017 | 103.52 | 107.62 | 103.44 | 106.69 | 28,568,982 | +2.86(+2.75%) |
Dec 13, 2017 | 104.35 | 104.39 | 103.00 | 103.83 | 10,739,530 | +0.17(+0.17%) |
Dec 12, 2017 | 103.66 | 104.05 | 102.84 | 103.66 | 8,424,484 | +0.58(+0.56%) |
Dec 11, 2017 | 101.19 | 103.09 | 101.09 | 103.08 | 7,702,894 | +2.51(+2.49%) |
Dec 08, 2017 | 100.57 | 101.30 | 100.42 | 100.57 | 6,774,422 | -0.18(-0.18%) |
Dec 07, 2017 | 101.21 | 101.46 | 100.02 | 100.75 | 10,383,010 | -0.19(-0.19%) |
Dec 06, 2017 | 102.58 | 103.37 | 100.85 | 100.95 | 8,479,500 | -1.68(-1.64%) |
Dec 05, 2017 | 104.84 | 105.33 | 101.96 | 102.63 | 13,637,933 | -2.87(-2.72%) |
Dec 04, 2017 | 101.94 | 107.85 | 101.94 | 105.50 | 18,619,188 | +4.76(+4.72%) |
Dec 01, 2017 | 100.10 | 101.32 | 99.83 | 100.75 | 9,672,439 | +0.41(+0.41%) |
Nov 30, 2017 | 100.85 | 101.19 | 99.99 | 100.33 | 10,393,861 | -0.40(-0.40%) |
Nov 29, 2017 | 99.07 | 101.71 | 99.00 | 100.73 | 15,139,087 | +1.75(+1.77%) |
Nov 28, 2017 | 98.17 | 99.43 | 97.81 | 98.98 | 8,776,563 | +0.59(+0.60%) |
Nov 27, 2017 | 98.24 | 98.56 | 98.00 | 98.39 | 4,186,645 | +0.14(+0.15%) |
Nov 24, 2017 | 98.50 | 98.51 | 98.06 | 98.25 | 2,316,761 | -0.10(-0.10%) |
Nov 22, 2017 | 98.80 | 98.90 | 98.29 | 98.34 | 4,325,830 | -0.25(-0.25%) |
Nov 21, 2017 | 98.56 | 98.75 | 98.39 | 98.59 | 5,982,002 | +0.24(+0.24%) |
Nov 20, 2017 | 98.99 | 98.99 | 98.30 | 98.35 | 5,340,682 | -0.66(-0.67%) |
Nov 17, 2017 | 98.80 | 99.54 | 98.56 | 99.01 | 7,836,282 | -0.15(-0.15%) |
Nov 16, 2017 | 99.19 | 99.53 | 98.36 | 99.17 | 6,647,023 | -0.09(-0.09%) |
Nov 15, 2017 | 98.35 | 99.51 | 98.06 | 99.25 | 5,945,280 | +0.50(+0.50%) |
Nov 14, 2017 | 100.09 | 100.09 | 98.59 | 98.75 | 7,238,563 | -1.50(-1.50%) |
Nov 13, 2017 | 99.68 | 100.64 | 99.53 | 100.26 | 8,207,228 | -0.04(-0.04%) |
Nov 10, 2017 | 100.50 | 101.69 | 99.62 | 100.30 | 17,448,410 | +2.01(+2.05%) |
Nov 09, 2017 | 96.51 | 99.46 | 96.49 | 98.28 | 13,711,184 | +1.44(+1.48%) |
Nov 08, 2017 | 97.52 | 97.63 | 96.12 | 96.85 | 8,381,069 | -0.41(-0.42%) |
Nov 07, 2017 | 96.95 | 98.50 | 96.47 | 97.26 | 12,717,644 | +0.93(+0.96%) |
Nov 06, 2017 | 94.16 | 96.80 | 94.14 | 96.33 | 15,385,589 | +1.91(+2.03%) |
Nov 03, 2017 | 94.15 | 95.13 | 93.71 | 94.42 | 5,659,785 | +0.28(+0.29%) |
Nov 02, 2017 | 94.64 | 94.88 | 93.82 | 94.14 | 7,103,118 | -0.65(-0.69%) |
Nov 01, 2017 | 93.93 | 95.20 | 93.81 | 94.79 | 7,229,708 | +1.17(+1.25%) |
Oct 31, 2017 | 93.75 | 93.89 | 93.22 | 93.62 | 5,953,938 | -0.22(-0.23%) |
Oct 30, 2017 | 93.92 | 94.12 | 93.52 | 93.84 | 7,410,022 | -0.26(-0.27%) |
Oct 27, 2017 | 93.71 | 94.15 | 92.74 | 94.10 | 8,220,572 | -0.24(-0.25%) |
Oct 26, 2017 | 93.40 | 95.22 | 93.09 | 94.34 | 6,443,116 | +0.73(+0.78%) |
Oct 25, 2017 | 93.85 | 94.02 | 93.28 | 93.61 | 5,374,259 | -0.47(-0.50%) |
Oct 24, 2017 | 94.30 | 94.63 | 93.86 | 94.08 | 5,188,239 | -0.39(-0.42%) |
Oct 23, 2017 | 94.88 | 94.93 | 94.41 | 94.48 | 6,151,364 | -0.67(-0.70%) |
Oct 20, 2017 | 95.19 | 95.39 | 94.70 | 95.15 | 6,204,295 | +0.37(+0.39%) |
Oct 19, 2017 | 93.99 | 95.05 | 93.91 | 94.77 | 5,885,965 | +0.73(+0.77%) |
Oct 18, 2017 | 94.15 | 94.27 | 93.37 | 94.04 | 5,646,007 | -0.11(-0.11%) |
Oct 17, 2017 | 94.19 | 94.25 | 93.67 | 94.15 | 6,207,179 | +0.22(+0.23%) |
Oct 16, 2017 | 93.46 | 94.06 | 93.36 | 93.93 | 5,131,250 | +0.72(+0.77%) |
Oct 13, 2017 | 92.66 | 93.50 | 92.66 | 93.21 | 7,164,657 | +0.43(+0.46%) |
Oct 12, 2017 | 93.38 | 93.63 | 92.67 | 92.78 | 11,510,566 | -1.55(-1.64%) |
Oct 11, 2017 | 95.32 | 95.32 | 93.85 | 94.33 | 8,341,031 | -0.99(-1.03%) |
Oct 10, 2017 | 95.71 | 95.79 | 94.44 | 95.32 | 8,048,793 | +0.01(+0.01%) |
Oct 09, 2017 | 96.49 | 96.66 | 95.19 | 95.31 | 5,670,550 | -0.48(-0.50%) |
Oct 06, 2017 | 95.67 | 95.98 | 95.09 | 95.79 | 4,555,200 | -0.04(-0.04%) |
Oct 05, 2017 | 96.33 | 96.55 | 95.74 | 95.82 | 4,948,264 | -0.42(-0.44%) |
Oct 04, 2017 | 96.43 | 96.61 | 95.91 | 96.25 | 5,355,168 | -0.23(-0.24%) |
Oct 03, 2017 | 95.77 | 96.53 | 95.63 | 96.48 | 5,691,221 | +0.89(+0.93%) |
Oct 02, 2017 | 95.06 | 96.14 | 94.87 | 95.59 | 7,232,188 | +1.23(+1.31%) |
Sep 29, 2017 | 93.70 | 94.37 | 93.48 | 94.35 | 8,551,930 | +0.50(+0.53%) |
Sep 28, 2017 | 94.54 | 94.81 | 93.81 | 93.85 | 7,469,220 | -1.14(-1.20%) |
Sep 27, 2017 | 95.26 | 93.82 | 94.99 | 7,936,277 | +0.58(+0.62%) | |
Sep 26, 2017 | 95.37 | 95.47 | 94.39 | 94.41 | 6,498,581 | -0.90(-0.94%) |
Sep 25, 2017 | 94.38 | 95.38 | 94.21 | 95.31 | 7,826,525 | +0.93(+0.98%) |
Sep 22, 2017 | 94.33 | 94.75 | 94.31 | 94.38 | 6,643,458 | -0.28(-0.29%) |
Sep 21, 2017 | 94.94 | 95.14 | 94.52 | 94.66 | 5,179,759 | -0.31(-0.32%) |
Sep 20, 2017 | 94.53 | 95.03 | 94.40 | 94.96 | 6,747,662 | +0.75(+0.79%) |
Sep 19, 2017 | 94.03 | 94.45 | 93.88 | 94.22 | 7,281,991 | +0.32(+0.34%) |
Sep 18, 2017 | 94.18 | 94.49 | 93.54 | 93.90 | 7,320,755 | -0.40(-0.43%) |
Sep 15, 2017 | 93.85 | 94.70 | 93.81 | 94.30 | 24,937,772 | +0.59(+0.63%) |
Sep 14, 2017 | 94.56 | 94.61 | 93.36 | 93.71 | 10,143,750 | -0.88(-0.93%) |
Sep 13, 2017 | 94.03 | 94.71 | 93.82 | 94.59 | 7,955,441 | +0.89(+0.95%) |
Sep 12, 2017 | 93.41 | 94.15 | 92.97 | 93.70 | 9,559,359 | +0.77(+0.82%) |
Sep 11, 2017 | 93.71 | 93.82 | 92.81 | 92.93 | 10,039,546 | +0.02(+0.02%) |
Sep 08, 2017 | 92.36 | 93.32 | 92.14 | 92.91 | 13,735,625 | +0.01(+0.01%) |
Sep 07, 2017 | 97.20 | 97.50 | 92.08 | 92.91 | 27,595,962 | -4.25(-4.37%) |
Sep 06, 2017 | 97.40 | 97.67 | 96.57 | 97.16 | 7,867,007 | -0.10(-0.10%) |
Sep 05, 2017 | 97.63 | 98.16 | 96.58 | 97.25 | 10,021,921 | +0.10(+0.10%) |
Sep 01, 2017 | 97.30 | 97.56 | 97.02 | 97.16 | 8,177,476 | +0.29(+0.30%) |
Aug 31, 2017 | 98.59 | 98.77 | 96.68 | 96.87 | 10,262,794 | -1.60(-1.62%) |
Aug 30, 2017 | 98.09 | 99.02 | 98.09 | 98.47 | 6,866,538 | +0.29(+0.29%) |
Aug 29, 2017 | 97.63 | 98.58 | 97.46 | 98.18 | 6,280,377 | +0.01(+0.01%) |
Aug 28, 2017 | 98.10 | 98.45 | 97.71 | 98.17 | 5,882,217 | +0.14(+0.15%) |
Aug 25, 2017 | 97.34 | 98.29 | 97.21 | 98.03 | 6,463,612 | +0.85(+0.88%) |
Aug 24, 2017 | 97.46 | 97.66 | 97.09 | 97.17 | 7,288,325 | +0.02(+0.02%) |
Aug 23, 2017 | 98.09 | 98.57 | 97.14 | 97.16 | 6,220,654 | -1.22(-1.24%) |
Aug 22, 2017 | 97.07 | 98.50 | 96.84 | 98.37 | 7,196,302 | +1.53(+1.58%) |
Aug 21, 2017 | 96.33 | 97.08 | 96.23 | 96.84 | 6,782,952 | +0.45(+0.47%) |
Aug 18, 2017 | 96.98 | 97.39 | 96.35 | 96.39 | 7,202,212 | -0.65(-0.67%) |
Aug 17, 2017 | 97.86 | 98.19 | 97.00 | 97.04 | 6,907,609 | -0.78(-0.80%) |
Aug 16, 2017 | 97.48 | 98.26 | 97.37 | 97.83 | 6,998,342 | +0.66(+0.68%) |
Aug 15, 2017 | 97.28 | 97.73 | 97.02 | 97.16 | 9,264,696 | +0.11(+0.11%) |
Aug 14, 2017 | 98.40 | 98.41 | 96.93 | 97.06 | 10,141,268 | -0.56(-0.58%) |
Aug 11, 2017 | 96.92 | 98.12 | 96.71 | 97.62 | 9,831,241 | +0.61(+0.63%) |
Aug 10, 2017 | 98.11 | 98.42 | 96.89 | 97.01 | 12,803,668 | -1.42(-1.44%) |
Aug 09, 2017 | 96.40 | 98.59 | 96.20 | 98.43 | 29,121,570 | -3.97(-3.88%) |
Aug 08, 2017 | 101.99 | 102.55 | 101.63 | 102.40 | 10,174,425 | +0.60(+0.59%) |
Aug 07, 2017 | 102.98 | 103.04 | 101.57 | 101.80 | 8,453,302 | -1.28(-1.24%) |
Aug 04, 2017 | 103.60 | 103.86 | 102.73 | 103.08 | 8,884,129 | -1.37(-1.31%) |
Aug 03, 2017 | 103.88 | 104.50 | 103.42 | 104.45 | 7,203,213 | +0.43(+0.41%) |
Aug 02, 2017 | 105.18 | 105.18 | 102.92 | 104.02 | 9,206,680 | -1.86(-1.75%) |
Aug 01, 2017 | 105.27 | 106.09 | 105.24 | 105.88 | 6,247,269 | +0.65(+0.62%) |
Jul 31, 2017 | 105.31 | 105.42 | 104.66 | 105.22 | 7,120,131 | -0.03(-0.03%) |
Jul 28, 2017 | 105.27 | 105.47 | 104.97 | 105.25 | 5,081,994 | -0.04(-0.04%) |
Jul 27, 2017 | 103.08 | 105.29 | 102.84 | 105.29 | 10,936,501 | +2.93(+2.86%) |
Jul 26, 2017 | 101.99 | 102.45 | 101.76 | 102.36 | 4,334,341 | +0.50(+0.49%) |
Jul 25, 2017 | 101.65 | 101.86 | 5,635,950 | -0.56(-0.54%) | ||
Jul 24, 2017 | 102.72 | 102.93 | 102.32 | 102.42 | 4,821,581 | -0.09(-0.08%) |
Jul 21, 2017 | 102.52 | 102.74 | 102.23 | 102.51 | 4,522,088 | -0.26(-0.25%) |
Jul 20, 2017 | 102.41 | 103.10 | 102.18 | 102.76 | 6,462,125 | +0.52(+0.51%) |
Jul 19, 2017 | 101.59 | 102.30 | 101.51 | 102.25 | 6,048,262 | +1.02(+1.01%) |
Jul 18, 2017 | 100.12 | 101.27 | 99.84 | 101.22 | 5,994,312 | +0.92(+0.92%) |
Jul 17, 2017 | 100.67 | 100.91 | 100.23 | 100.30 | 4,151,496 | -0.29(-0.29%) |
Jul 14, 2017 | 99.96 | 100.70 | 99.96 | 100.59 | 4,565,751 | +0.77(+0.77%) |
Jul 13, 2017 | 99.98 | 100.83 | 99.59 | 99.83 | 5,578,141 | -0.09(-0.09%) |
Jul 12, 2017 | 99.87 | 100.17 | 99.21 | 99.91 | 5,435,819 | +0.52(+0.52%) |
Jul 11, 2017 | 99.17 | 99.73 | 98.77 | 99.40 | 4,761,140 | +0.24(+0.24%) |
Jul 10, 2017 | 98.88 | 99.46 | 98.47 | 99.16 | 4,618,989 | +0.26(+0.26%) |
Jul 07, 2017 | 99.08 | 99.29 | 98.32 | 98.90 | 6,300,631 | -0.03(-0.03%) |
Jul 06, 2017 | 100.13 | 100.21 | 98.53 | 98.93 | 9,079,335 | -1.44(-1.43%) |
Jul 05, 2017 | 102.45 | 102.47 | 100.04 | 100.36 | 8,471,217 | -1.74(-1.70%) |
Jul 03, 2017 | 101.44 | 103.20 | 101.44 | 102.10 | 5,682,969 | +1.15(+1.14%) |
Jun 30, 2017 | 100.95 | 101.25 | 100.24 | 100.95 | 5,382,223 | +0.51(+0.51%) |
Jun 29, 2017 | 101.47 | 102.05 | 100.08 | 100.44 | 7,650,195 | -1.09(-1.08%) |
Jun 28, 2017 | 100.73 | 102.18 | 99.31 | 101.53 | 8,287,749 | +1.38(+1.37%) |
Jun 27, 2017 | 100.08 | 100.85 | 99.90 | 100.15 | 5,993,387 | -0.15(-0.15%) |
Jun 26, 2017 | 99.38 | 100.57 | 99.35 | 100.31 | 6,174,937 | +1.15(+1.16%) |
Jun 23, 2017 | 98.65 | 99.36 | 98.02 | 99.16 | 19,100,482 | +0.13(+0.13%) |
Jun 22, 2017 | 99.49 | 99.54 | 98.90 | 99.02 | 6,478,319 | -0.55(-0.55%) |
Jun 21, 2017 | 99.18 | 99.84 | 98.38 | 99.57 | 8,173,232 | +0.82(+0.83%) |
Jun 20, 2017 | 99.83 | 100.05 | 98.63 | 98.76 | 8,309,850 | -1.36(-1.36%) |
Jun 19, 2017 | 100.33 | 100.71 | 99.94 | 100.11 | 6,268,714 | -0.13(-0.13%) |
Jun 16, 2017 | 100.98 | 101.05 | 99.54 | 100.25 | 9,139,175 | -0.45(-0.44%) |
Jun 15, 2017 | 100.66 | 100.86 | 99.98 | 100.69 | 5,588,622 | -0.15(-0.15%) |
Jun 14, 2017 | 101.62 | 101.67 | 100.48 | 100.85 | 5,031,993 | -0.40(-0.39%) |
Jun 13, 2017 | 101.80 | 101.91 | 100.86 | 101.25 | 5,176,719 | -0.46(-0.45%) |
Jun 12, 2017 | 100.35 | 101.85 | 100.61 | 101.70 | 8,471,974 | +1.35(+1.34%) |
Jun 09, 2017 | 99.08 | 100.64 | 98.89 | 100.35 | 9,885,547 | +1.23(+1.25%) |
Jun 08, 2017 | 100.30 | 98.97 | 99.12 | 11,579,040 | -1.52(-1.51%) | |
Jun 07, 2017 | 100.51 | 100.95 | 100.28 | 100.64 | 6,080,962 | +0.40(+0.40%) |
Jun 06, 2017 | 100.88 | 100.89 | 99.39 | 100.24 | 10,092,818 | -0.97(-0.96%) |
Jun 05, 2017 | 101.70 | 101.87 | 100.82 | 101.21 | 6,706,970 | -0.63(-0.62%) |
Jun 02, 2017 | 103.05 | 103.22 | 101.62 | 101.83 | 11,447,809 | -0.98(-0.95%) |