Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 80.94 | 81.31 | 80.73 | 81.12 | 2,216,560 | -0.49(-0.60%) |
Sep 27, 2018 | 82.24 | 82.36 | 81.52 | 81.61 | 2,653,684 | -1.45(-1.75%) |
Sep 26, 2018 | 83.72 | 83.76 | 83.00 | 83.07 | 1,713,236 | -0.78(-0.93%) |
Sep 25, 2018 | 84.06 | 84.22 | 83.75 | 83.84 | 1,478,865 | +0.00(+0.00%) |
Sep 24, 2018 | 84.08 | 84.31 | 83.73 | 83.84 | 1,168,152 | -1.42(-1.66%) |
Sep 21, 2018 | 85.58 | 85.89 | 84.76 | 85.26 | 1,957,909 | +0.10(+0.12%) |
Sep 20, 2018 | 85.25 | 85.43 | 84.65 | 85.16 | 2,064,790 | +1.85(+2.22%) |
Sep 19, 2018 | 82.92 | 83.65 | 82.64 | 83.31 | 1,979,962 | -0.21(-0.26%) |
Sep 18, 2018 | 83.57 | 83.97 | 83.10 | 83.52 | 1,721,871 | +0.33(+0.40%) |
Sep 17, 2018 | 82.75 | 83.23 | 82.66 | 83.19 | 1,329,357 | +0.47(+0.57%) |
Sep 14, 2018 | 83.02 | 83.27 | 82.06 | 82.71 | 1,694,724 | -0.06(-0.07%) |
Sep 13, 2018 | 82.78 | 83.08 | 82.22 | 82.77 | 2,834,860 | +1.13(+1.38%) |
Sep 12, 2018 | 81.28 | 81.97 | 80.89 | 81.64 | 2,729,014 | +0.10(+0.12%) |
Sep 11, 2018 | 82.05 | 82.56 | 81.43 | 81.54 | 3,305,603 | -1.72(-2.07%) |
Sep 10, 2018 | 83.37 | 83.73 | 82.93 | 83.26 | 1,541,099 | +0.13(+0.16%) |
Sep 07, 2018 | 82.31 | 83.81 | 81.97 | 83.13 | 4,477,273 | -0.45(-0.54%) |
Sep 06, 2018 | 83.85 | 84.12 | 83.31 | 83.58 | 2,045,813 | -0.62(-0.74%) |
Sep 05, 2018 | 83.82 | 84.42 | 83.49 | 84.20 | 2,068,289 | -0.98(-1.15%) |
Sep 04, 2018 | 85.29 | 85.72 | 85.00 | 85.19 | 2,150,685 | -1.18(-1.36%) |
Aug 31, 2018 | 86.36 | 86.36 | 86.36 | 0 | -2.19(-2.47%) | |
Aug 30, 2018 | 89.10 | 89.35 | 88.24 | 88.55 | 1,913,511 | -2.19(-2.41%) |
Aug 29, 2018 | 90.76 | 90.95 | 90.59 | 90.74 | 1,057,004 | -0.04(-0.04%) |
Aug 28, 2018 | 92.02 | 92.03 | 90.65 | 90.77 | 1,033,571 | -0.64(-0.70%) |
Aug 27, 2018 | 91.50 | 91.62 | 90.97 | 91.41 | 1,244,388 | +0.44(+0.48%) |
Aug 24, 2018 | 91.24 | 91.29 | 90.85 | 90.98 | 911,215 | +0.38(+0.42%) |
Aug 23, 2018 | 90.68 | 91.06 | 90.42 | 90.60 | 777,943 | -0.62(-0.68%) |
Aug 22, 2018 | 92.47 | 92.52 | 91.12 | 91.22 | 2,133,329 | -1.62(-1.75%) |
Aug 21, 2018 | 93.86 | 93.98 | 92.63 | 92.84 | 2,914,442 | +0.76(+0.82%) |
Aug 20, 2018 | 92.59 | 92.76 | 91.88 | 92.08 | 802,081 | -0.43(-0.46%) |
Aug 17, 2018 | 91.61 | 92.84 | 91.54 | 92.50 | 1,745,030 | +1.29(+1.41%) |
Aug 16, 2018 | 91.12 | 91.71 | 91.03 | 91.22 | 839,939 | +0.08(+0.09%) |
Aug 15, 2018 | 89.99 | 91.27 | 89.73 | 91.13 | 1,163,602 | +0.62(+0.69%) |
Aug 14, 2018 | 90.63 | 90.87 | 90.17 | 90.51 | 1,102,048 | +1.21(+1.36%) |
Aug 13, 2018 | 89.50 | 89.61 | 89.07 | 89.30 | 1,237,464 | -0.03(-0.03%) |
Aug 10, 2018 | 90.06 | 90.46 | 88.86 | 89.33 | 2,084,644 | -3.04(-3.29%) |
Aug 09, 2018 | 92.65 | 92.95 | 92.20 | 92.37 | 690,284 | +0.17(+0.18%) |
Aug 08, 2018 | 92.64 | 92.80 | 92.16 | 92.20 | 949,830 | -1.13(-1.21%) |
Aug 07, 2018 | 93.26 | 93.56 | 93.06 | 93.33 | 564,397 | +0.71(+0.77%) |
Aug 06, 2018 | 92.86 | 93.21 | 92.52 | 92.62 | 1,102,853 | -0.61(-0.66%) |
Aug 03, 2018 | 92.72 | 93.54 | 92.56 | 93.23 | 1,242,625 | +0.19(+0.21%) |
Aug 02, 2018 | 93.08 | 93.43 | 92.22 | 93.03 | 1,544,007 | -0.68(-0.72%) |
Aug 01, 2018 | 93.37 | 93.94 | 93.29 | 93.71 | 1,001,285 | -0.52(-0.55%) |
Jul 31, 2018 | 93.71 | 94.32 | 93.69 | 94.23 | 1,341,195 | +0.42(+0.44%) |
Jul 30, 2018 | 93.87 | 94.06 | 93.35 | 93.81 | 1,559,288 | -0.44(-0.47%) |
Jul 27, 2018 | 94.21 | 94.69 | 93.91 | 94.26 | 1,567,990 | +0.35(+0.37%) |
Jul 26, 2018 | 94.16 | 94.93 | 93.78 | 93.90 | 3,038,507 | -4.97(-5.02%) |
Jul 25, 2018 | 98.09 | 98.99 | 97.88 | 98.87 | 1,548,187 | +1.63(+1.68%) |
Jul 24, 2018 | 97.50 | 97.52 | 96.69 | 97.24 | 1,356,648 | +0.07(+0.08%) |
Jul 23, 2018 | 97.53 | 97.61 | 96.96 | 97.16 | 1,543,118 | +0.25(+0.26%) |
Jul 20, 2018 | 97.27 | 97.34 | 96.72 | 96.91 | 1,668,621 | +1.01(+1.05%) |
Jul 19, 2018 | 94.79 | 95.97 | 94.78 | 95.90 | 1,807,650 | +0.97(+1.02%) |
Jul 18, 2018 | 95.31 | 95.39 | 94.83 | 94.93 | 900,938 | -0.25(-0.26%) |
Jul 17, 2018 | 95.21 | 95.65 | 95.06 | 95.18 | 886,963 | -0.62(-0.65%) |
Jul 16, 2018 | 96.51 | 96.53 | 95.65 | 95.80 | 555,846 | -0.46(-0.48%) |
Jul 13, 2018 | 95.95 | 96.33 | 95.83 | 96.27 | 754,000 | +0.47(+0.49%) |
Jul 12, 2018 | 95.70 | 96.10 | 95.56 | 95.79 | 1,470,396 | +0.32(+0.34%) |
Jul 11, 2018 | 96.50 | 96.69 | 95.34 | 95.47 | 1,056,063 | -0.77(-0.80%) |
Jul 10, 2018 | 95.62 | 96.34 | 95.28 | 96.24 | 842,306 | +0.07(+0.08%) |
Jul 09, 2018 | 96.80 | 96.86 | 96.07 | 96.16 | 1,208,900 | -0.03(-0.03%) |
Jul 06, 2018 | 96.57 | 96.71 | 95.95 | 96.19 | 1,627,868 | +1.32(+1.39%) |
Jul 05, 2018 | 94.73 | 94.89 | 94.20 | 94.88 | 1,207,728 | +0.92(+0.98%) |
Jul 03, 2018 | 93.96 | 93.96 | 93.96 | 0 | +0.77(+0.83%) | |
Jul 02, 2018 | 92.96 | 93.32 | 92.52 | 93.19 | 1,365,828 | -0.15(-0.16%) |
Jun 29, 2018 | 93.25 | 93.83 | 92.89 | 93.34 | 2,326,840 | +1.47(+1.60%) |
Jun 28, 2018 | 90.97 | 91.92 | 90.93 | 91.87 | 1,298,277 | +1.32(+1.46%) |
Jun 27, 2018 | 90.78 | 91.60 | 90.50 | 90.54 | 1,802,754 | -0.62(-0.68%) |
Jun 26, 2018 | 90.36 | 91.32 | 89.73 | 91.16 | 2,363,156 | +0.54(+0.59%) |
Jun 25, 2018 | 91.70 | 91.87 | 90.14 | 90.62 | 1,552,177 | -1.20(-1.31%) |
Jun 22, 2018 | 91.24 | 92.03 | 91.16 | 91.83 | 2,152,265 | +1.70(+1.89%) |
Jun 21, 2018 | 90.69 | 90.76 | 89.96 | 90.12 | 1,416,710 | +0.45(+0.51%) |
Jun 20, 2018 | 90.04 | 90.09 | 89.32 | 89.67 | 1,865,229 | +0.35(+0.39%) |
Jun 19, 2018 | 88.33 | 89.40 | 88.23 | 89.32 | 1,261,870 | -0.17(-0.19%) |
Jun 18, 2018 | 89.84 | 89.87 | 88.78 | 89.48 | 1,922,513 | -1.79(-1.96%) |
Jun 15, 2018 | 90.20 | 90.78 | 91.27 | 1,685,664 | +1.07(+1.19%) | |
Jun 14, 2018 | 90.87 | 91.03 | 90.17 | 90.20 | 1,405,999 | -0.40(-0.44%) |
Jun 13, 2018 | 91.23 | 91.37 | 90.08 | 90.60 | 1,486,394 | +0.14(+0.15%) |
Jun 12, 2018 | 90.54 | 90.89 | 90.16 | 90.46 | 1,408,593 | +0.67(+0.74%) |
Jun 11, 2018 | 88.86 | 89.98 | 88.70 | 89.79 | 2,066,618 | +2.09(+2.39%) |
Jun 08, 2018 | 87.09 | 87.77 | 86.97 | 87.70 | 1,092,243 | +0.66(+0.76%) |
Jun 07, 2018 | 87.54 | 87.68 | 86.71 | 87.04 | 3,367,893 | -0.84(-0.96%) |
Jun 06, 2018 | 87.93 | 87.88 | 1,903,379 | -0.25(-0.28%) | ||
Jun 05, 2018 | 89.58 | 89.61 | 87.88 | 88.13 | 2,121,543 | -1.06(-1.18%) |
Jun 04, 2018 | 89.62 | 89.62 | 89.02 | 89.19 | 2,674,498 | +2.65(+3.06%) |
Jun 01, 2018 | 87.48 | 87.60 | 85.99 | 86.54 | 2,211,808 | -0.16(-0.18%) |
May 31, 2018 | 87.69 | 87.72 | 86.24 | 86.70 | 2,227,038 | -0.52(-0.59%) |
May 30, 2018 | 87.20 | 87.34 | 86.18 | 87.22 | 2,110,730 | +1.68(+1.96%) |
May 29, 2018 | 85.98 | 86.46 | 84.95 | 85.54 | 3,378,890 | -2.20(-2.51%) |
May 25, 2018 | 87.74 | 87.74 | 87.74 | 0 | -0.95(-1.08%) | |
May 24, 2018 | 88.40 | 88.80 | 88.01 | 88.70 | 1,822,575 | +0.91(+1.03%) |
May 23, 2018 | 87.45 | 87.87 | 87.18 | 87.79 | 2,954,517 | -0.15(-0.17%) |
May 22, 2018 | 88.71 | 88.81 | 87.67 | 87.94 | 3,251,304 | +0.68(+0.77%) |
May 21, 2018 | 87.55 | 87.68 | 87.03 | 87.26 | 2,914,829 | -0.09(-0.11%) |
May 18, 2018 | 88.13 | 88.17 | 87.13 | 87.35 | 1,762,064 | -0.11(-0.13%) |
May 17, 2018 | 88.10 | 88.13 | 87.12 | 87.47 | 2,012,878 | +0.45(+0.52%) |
May 16, 2018 | 86.74 | 87.16 | 86.74 | 87.01 | 1,438,743 | +0.31(+0.36%) |
May 15, 2018 | 86.49 | 87.17 | 86.12 | 86.70 | 3,041,273 | -1.75(-1.98%) |
May 14, 2018 | 89.21 | 89.32 | 88.33 | 88.45 | 3,103,107 | +0.39(+0.44%) |
May 11, 2018 | 88.39 | 88.79 | 87.58 | 88.06 | 2,096,309 | -0.31(-0.36%) |
May 10, 2018 | 88.47 | 88.64 | 87.47 | 88.37 | 4,529,363 | -2.34(-2.58%) |
May 09, 2018 | 93.74 | 94.22 | 90.38 | 90.72 | 4,062,811 | -0.29(-0.32%) |
May 08, 2018 | 90.68 | 91.00 | 89.83 | 91.00 | 2,106,776 | +0.56(+0.61%) |
May 07, 2018 | 90.50 | 90.68 | 90.20 | 90.45 | 1,517,871 | +0.19(+0.21%) |
May 04, 2018 | 90.18 | 90.87 | 89.82 | 90.26 | 3,902,731 | +0.76(+0.85%) |
May 03, 2018 | 89.20 | 89.92 | 89.12 | 89.50 | 4,854,545 | +1.80(+2.05%) |
May 02, 2018 | 90.02 | 90.02 | 87.60 | 87.71 | 6,986,168 | -2.70(-2.98%) |
May 01, 2018 | 90.87 | 90.87 | 89.06 | 90.40 | 3,111,379 | -0.09(-0.10%) |
Apr 30, 2018 | 91.57 | 91.80 | 90.32 | 90.49 | 4,188,521 | +0.21(+0.23%) |
Apr 27, 2018 | 92.67 | 92.67 | 90.19 | 90.29 | 5,889,918 | -1.85(-2.01%) |
Apr 26, 2018 | 94.50 | 94.61 | 92.01 | 92.14 | 3,574,527 | -1.20(-1.29%) |
Apr 25, 2018 | 93.02 | 93.61 | 92.69 | 93.34 | 2,065,712 | +0.68(+0.73%) |
Apr 24, 2018 | 93.68 | 93.72 | 92.19 | 92.66 | 2,059,285 | -0.53(-0.57%) |
Apr 23, 2018 | 93.40 | 93.63 | 93.04 | 93.20 | 1,603,825 | -0.79(-0.84%) |
Apr 20, 2018 | 95.40 | 95.42 | 93.68 | 93.98 | 2,290,416 | -1.01(-1.07%) |
Apr 19, 2018 | 96.94 | 96.94 | 94.45 | 95.00 | 2,299,809 | -1.75(-1.81%) |
Apr 18, 2018 | 96.89 | 97.31 | 96.36 | 96.75 | 1,856,006 | +0.26(+0.27%) |
Apr 17, 2018 | 95.62 | 96.63 | 94.90 | 96.49 | 3,009,542 | +2.16(+2.29%) |
Apr 16, 2018 | 94.94 | 95.00 | 94.21 | 94.33 | 1,611,969 | -0.43(-0.46%) |
Apr 13, 2018 | 95.09 | 95.14 | 94.46 | 94.76 | 1,466,777 | -0.36(-0.38%) |
Apr 12, 2018 | 95.56 | 95.91 | 95.12 | 95.12 | 3,000,136 | -0.95(-0.99%) |
Apr 11, 2018 | 97.59 | 97.67 | 96.03 | 96.07 | 2,334,744 | -1.87(-1.91%) |
Apr 10, 2018 | 98.80 | 98.86 | 97.42 | 97.95 | 1,824,602 | -0.35(-0.36%) |
Apr 09, 2018 | 98.43 | 99.30 | 98.17 | 98.30 | 1,160,693 | +0.70(+0.71%) |
Apr 06, 2018 | 99.61 | 99.61 | 97.30 | 97.60 | 2,261,471 | -1.90(-1.91%) |
Apr 05, 2018 | 99.75 | 100.12 | 99.39 | 99.50 | 1,668,040 | +0.72(+0.73%) |
Apr 04, 2018 | 96.88 | 98.97 | 96.85 | 98.78 | 1,466,917 | +0.42(+0.42%) |
Apr 03, 2018 | 97.35 | 98.43 | 96.61 | 98.36 | 1,843,117 | +0.90(+0.92%) |
Apr 02, 2018 | 99.16 | 99.63 | 97.29 | 97.47 | 1,443,152 | -1.94(-1.96%) |
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%) |