Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 86.87 | 87.57 | 86.58 | 86.78 | 1,540,256 | -0.11(-0.13%) |
May 30, 2018 | 86.89 | 87.69 | 86.35 | 86.89 | 1,336,669 | +0.52(+0.60%) |
May 29, 2018 | 87.81 | 88.01 | 85.98 | 86.37 | 1,736,417 | -1.66(-1.89%) |
May 25, 2018 | 88.04 | 88.04 | 88.04 | 0 | -0.19(-0.21%) | |
May 24, 2018 | 92.45 | 92.81 | 88.16 | 88.22 | 3,787,820 | -6.33(-6.70%) |
May 23, 2018 | 94.09 | 94.93 | 93.59 | 94.55 | 977,128 | -0.46(-0.49%) |
May 22, 2018 | 97.06 | 97.62 | 94.82 | 95.02 | 1,113,965 | -1.61(-1.66%) |
May 21, 2018 | 97.95 | 98.79 | 96.10 | 96.62 | 1,996,721 | -0.79(-0.81%) |
May 18, 2018 | 97.49 | 98.69 | 96.70 | 97.41 | 2,483,525 | +0.11(+0.11%) |
May 17, 2018 | 95.28 | 98.29 | 95.17 | 97.30 | 2,983,903 | +2.27(+2.39%) |
May 16, 2018 | 93.91 | 95.54 | 93.84 | 95.03 | 1,664,937 | +1.43(+1.53%) |
May 15, 2018 | 91.99 | 94.47 | 91.02 | 93.60 | 1,861,576 | +1.46(+1.58%) |
May 14, 2018 | 92.19 | 93.89 | 91.90 | 92.14 | 1,642,749 | +0.65(+0.71%) |
May 11, 2018 | 90.99 | 91.94 | 90.77 | 91.49 | 1,812,955 | +0.14(+0.15%) |
May 10, 2018 | 94.20 | 94.39 | 89.73 | 91.35 | 4,158,100 | -3.12(-3.30%) |
May 09, 2018 | 94.44 | 95.42 | 93.00 | 94.47 | 2,083,167 | +0.96(+1.02%) |
May 08, 2018 | 92.84 | 94.14 | 92.38 | 93.51 | 1,810,006 | +0.57(+0.61%) |
May 07, 2018 | 92.95 | 95.05 | 92.56 | 92.95 | 1,495,199 | +0.05(+0.05%) |
May 04, 2018 | 90.63 | 93.57 | 90.54 | 92.90 | 1,394,400 | +2.01(+2.22%) |
May 03, 2018 | 90.85 | 92.14 | 89.60 | 90.89 | 1,490,689 | +0.05(+0.05%) |
May 02, 2018 | 90.62 | 92.63 | 90.58 | 90.84 | 1,506,093 | +0.20(+0.23%) |
May 01, 2018 | 89.38 | 90.64 | 88.82 | 90.64 | 1,315,731 | +0.61(+0.68%) |
Apr 30, 2018 | 90.02 | 91.77 | 89.79 | 90.02 | 1,553,065 | +0.01(+0.01%) |
Apr 27, 2018 | 89.51 | 90.67 | 89.26 | 90.01 | 923,286 | +0.37(+0.41%) |
Apr 26, 2018 | 88.98 | 90.35 | 87.79 | 89.64 | 1,109,831 | +1.01(+1.14%) |
Apr 25, 2018 | 88.95 | 89.34 | 87.72 | 88.63 | 937,904 | -0.30(-0.33%) |
Apr 24, 2018 | 90.85 | 91.45 | 87.38 | 88.93 | 1,430,962 | -1.45(-1.60%) |
Apr 23, 2018 | 90.68 | 91.45 | 90.09 | 90.38 | 866,882 | -0.38(-0.42%) |
Apr 20, 2018 | 91.20 | 91.28 | 90.16 | 90.76 | 982,619 | -0.78(-0.85%) |
Apr 19, 2018 | 91.92 | 92.57 | 89.99 | 91.54 | 1,644,070 | -0.19(-0.20%) |
Apr 18, 2018 | 90.30 | 92.64 | 90.11 | 91.72 | 1,233,764 | +2.01(+2.24%) |
Apr 17, 2018 | 90.65 | 90.95 | 88.98 | 89.72 | 1,253,918 | -0.22(-0.25%) |
Apr 16, 2018 | 89.55 | 90.59 | 87.78 | 89.94 | 1,524,919 | +1.27(+1.43%) |
Apr 13, 2018 | 89.26 | 89.54 | 87.68 | 88.67 | 2,153,349 | +1.96(+2.26%) |
Apr 12, 2018 | 86.95 | 87.36 | 85.71 | 86.71 | 1,276,724 | +0.07(+0.09%) |
Apr 11, 2018 | 85.27 | 87.26 | 84.68 | 86.63 | 1,155,450 | +0.91(+1.06%) |
Apr 10, 2018 | 86.22 | 86.93 | 85.12 | 85.72 | 1,594,389 | +1.03(+1.22%) |
Apr 09, 2018 | 86.13 | 86.13 | 84.28 | 84.69 | 1,250,984 | -0.54(-0.63%) |
Apr 06, 2018 | 87.75 | 88.78 | 84.70 | 85.23 | 2,916,613 | -3.69(-4.15%) |
Apr 05, 2018 | 85.68 | 91.44 | 85.29 | 88.92 | 3,106,451 | +3.87(+4.55%) |
Apr 04, 2018 | 81.50 | 85.08 | 80.54 | 85.05 | 2,456,752 | +1.10(+1.31%) |
Apr 03, 2018 | 83.17 | 84.16 | 81.29 | 83.95 | 2,029,006 | +1.36(+1.64%) |
Apr 02, 2018 | 85.46 | 85.83 | 82.29 | 82.59 | 2,067,707 | -3.51(-4.08%) |
Mar 29, 2018 | 86.10 | 86.10 | 86.10 | 0 | +2.95(+3.55%) | |
Mar 28, 2018 | 86.74 | 87.13 | 82.89 | 83.15 | 3,130,291 | -3.59(-4.14%) |
Mar 27, 2018 | 88.00 | 88.90 | 86.17 | 86.74 | 1,771,470 | -0.86(-0.99%) |
Mar 26, 2018 | 87.80 | 88.51 | 86.48 | 87.61 | 1,822,014 | +1.04(+1.20%) |
Mar 23, 2018 | 87.27 | 88.74 | 86.38 | 86.57 | 1,461,227 | -0.81(-0.92%) |
Mar 22, 2018 | 89.42 | 90.71 | 87.32 | 87.38 | 1,654,487 | -3.12(-3.45%) |
Mar 21, 2018 | 88.83 | 91.70 | 87.84 | 90.50 | 1,917,553 | +2.00(+2.26%) |
Mar 20, 2018 | 90.02 | 90.02 | 87.27 | 88.50 | 3,942,118 | -1.48(-1.64%) |
Mar 19, 2018 | 90.59 | 90.99 | 88.96 | 89.98 | 1,277,681 | -1.36(-1.48%) |
Mar 16, 2018 | 90.90 | 91.74 | 89.60 | 91.33 | 2,263,760 | +0.28(+0.31%) |
Mar 15, 2018 | 93.34 | 93.71 | 90.85 | 91.05 | 1,623,014 | -2.10(-2.25%) |
Mar 14, 2018 | 95.75 | 96.85 | 92.94 | 93.15 | 2,116,102 | -2.29(-2.40%) |
Mar 13, 2018 | 95.32 | 96.61 | 94.90 | 95.44 | 1,483,711 | +0.13(+0.14%) |
Mar 12, 2018 | 94.38 | 96.22 | 94.06 | 95.31 | 1,630,550 | +1.14(+1.21%) |
Mar 09, 2018 | 92.27 | 94.78 | 91.69 | 94.17 | 1,632,342 | +2.30(+2.50%) |
Mar 08, 2018 | 92.69 | 93.79 | 91.29 | 91.88 | 1,364,693 | -0.71(-0.77%) |
Mar 07, 2018 | 93.12 | 92.59 | 1,693,151 | -0.08(-0.09%) | ||
Mar 06, 2018 | 91.06 | 93.37 | 90.50 | 92.67 | 3,875,721 | +3.42(+3.84%) |
Mar 05, 2018 | 87.19 | 90.38 | 86.53 | 89.25 | 2,704,996 | +1.31(+1.49%) |
Mar 02, 2018 | 88.55 | 88.70 | 83.74 | 87.93 | 6,178,785 | -0.92(-1.03%) |
Mar 01, 2018 | 93.72 | 93.76 | 87.64 | 88.85 | 7,747,692 | -4.09(-4.40%) |
Feb 28, 2018 | 104.20 | 104.48 | 91.55 | 92.94 | 7,256,648 | -10.31(-9.98%) |
Feb 27, 2018 | 102.32 | 104.67 | 102.32 | 103.25 | 2,880,213 | +1.36(+1.33%) |
Feb 26, 2018 | 105.82 | 106.33 | 99.13 | 101.89 | 7,727,738 | -8.00(-7.28%) |
Feb 23, 2018 | 107.20 | 109.97 | 106.99 | 109.89 | 2,314,909 | +4.69(+4.46%) |
Feb 22, 2018 | 105.20 | 1,104,263 | +0.62(+0.59%) | |||
Feb 21, 2018 | 106.75 | 107.81 | 104.45 | 104.58 | 1,917,346 | -1.45(-1.37%) |
Feb 20, 2018 | 103.65 | 106.59 | 103.65 | 106.04 | 1,543,112 | +2.17(+2.09%) |
Feb 16, 2018 | 103.87 | 103.87 | 103.87 | 0 | -2.19(-2.07%) | |
Feb 15, 2018 | 104.05 | 106.10 | 103.08 | 106.06 | 1,900,256 | +2.67(+2.59%) |
Feb 14, 2018 | 99.19 | 103.80 | 98.68 | 103.39 | 2,217,634 | +3.03(+3.02%) |
Feb 13, 2018 | 103.28 | 104.06 | 100.02 | 100.36 | 2,982,826 | -2.91(-2.81%) |
Feb 12, 2018 | 101.13 | 103.78 | 100.88 | 103.27 | 2,849,553 | +3.58(+3.59%) |
Feb 09, 2018 | 98.10 | 100.60 | 96.01 | 99.69 | 2,781,233 | +2.35(+2.41%) |
Feb 08, 2018 | 98.97 | 100.59 | 97.30 | 97.34 | 2,568,975 | -1.34(-1.36%) |
Feb 07, 2018 | 99.45 | 101.32 | 98.61 | 98.68 | 1,798,286 | -0.84(-0.85%) |
Feb 06, 2018 | 95.79 | 100.43 | 95.78 | 99.52 | 3,137,881 | +0.86(+0.87%) |
Feb 05, 2018 | 96.50 | 101.70 | 95.18 | 98.66 | 3,340,580 | +1.02(+1.04%) |
Feb 02, 2018 | 100.43 | 100.98 | 97.10 | 97.64 | 2,959,248 | -3.41(-3.38%) |
Feb 01, 2018 | 102.65 | 103.25 | 100.83 | 101.06 | 2,120,010 | -2.21(-2.14%) |
Jan 31, 2018 | 103.51 | 103.72 | 102.03 | 103.27 | 2,816,176 | +0.20(+0.20%) |
Jan 30, 2018 | 104.00 | 104.82 | 102.77 | 103.06 | 2,318,712 | -0.29(-0.28%) |
Jan 29, 2018 | 105.71 | 105.92 | 103.01 | 103.35 | 2,431,916 | -2.53(-2.39%) |
Jan 26, 2018 | 108.28 | 108.92 | 105.51 | 105.88 | 2,071,173 | -2.30(-2.13%) |
Jan 25, 2018 | 104.26 | 108.22 | 104.26 | 108.18 | 2,701,148 | +4.17(+4.00%) |
Jan 24, 2018 | 105.50 | 105.65 | 103.69 | 104.02 | 2,947,242 | -0.56(-0.53%) |
Jan 23, 2018 | 105.79 | 106.42 | 103.76 | 104.57 | 3,211,051 | -0.49(-0.47%) |
Jan 22, 2018 | 107.15 | 107.28 | 104.63 | 105.06 | 3,940,580 | -2.30(-2.14%) |
Jan 19, 2018 | 110.03 | 110.50 | 106.89 | 107.36 | 4,619,573 | -1.76(-1.61%) |
Jan 18, 2018 | 106.61 | 109.89 | 104.15 | 109.12 | 9,317,062 | -8.37(-7.12%) |
Jan 17, 2018 | 119.57 | 119.80 | 116.61 | 117.48 | 2,179,406 | -0.97(-0.82%) |
Jan 16, 2018 | 124.11 | 124.81 | 116.33 | 118.45 | 3,111,595 | -5.11(-4.13%) |
Jan 12, 2018 | 123.56 | 123.56 | 123.56 | 0 | -1.08(-0.87%) | |
Jan 11, 2018 | 123.36 | 124.71 | 122.71 | 124.65 | 905,934 | +1.60(+1.30%) |
Jan 10, 2018 | 125.34 | 122.42 | 123.05 | 955,855 | -2.30(-1.83%) | |
Jan 09, 2018 | 127.27 | 127.69 | 124.94 | 125.34 | 1,293,998 | -1.86(-1.46%) |
Jan 08, 2018 | 124.28 | 128.33 | 123.62 | 127.20 | 2,101,846 | +5.30(+4.35%) |
Jan 05, 2018 | 121.27 | 122.89 | 120.78 | 121.90 | 872,199 | +1.39(+1.15%) |
Jan 04, 2018 | 122.39 | 123.05 | 120.41 | 120.51 | 887,087 | -1.45(-1.19%) |
Jan 03, 2018 | 122.19 | 123.95 | 120.88 | 121.96 | 1,126,096 | +0.24(+0.20%) |
Jan 02, 2018 | 119.32 | 122.07 | 118.91 | 121.72 | 1,208,073 | +3.37(+2.85%) |
Dec 29, 2017 | 118.35 | 118.35 | 118.35 | 0 | -0.52(-0.44%) | |
Dec 28, 2017 | 118.96 | 119.20 | 117.87 | 118.87 | 1,078,659 | +0.02(+0.02%) |
Dec 27, 2017 | 119.38 | 119.92 | 118.62 | 118.85 | 721,481 | -0.57(-0.47%) |
Dec 26, 2017 | 119.60 | 119.75 | 118.51 | 119.42 | 353,382 | -0.23(-0.19%) |
Dec 22, 2017 | 118.80 | 119.81 | 118.45 | 119.65 | 844,493 | +0.59(+0.50%) |
Dec 21, 2017 | 121.87 | 122.13 | 118.89 | 119.06 | 1,074,698 | -2.48(-2.04%) |
Dec 20, 2017 | 122.62 | 122.91 | 121.51 | 121.54 | 899,351 | -0.64(-0.52%) |
Dec 19, 2017 | 122.27 | 123.07 | 121.79 | 122.17 | 1,021,389 | -0.06(-0.05%) |
Dec 18, 2017 | 121.81 | 122.91 | 121.35 | 122.23 | 1,499,379 | +2.32(+1.94%) |
Dec 15, 2017 | 119.56 | 122.19 | 119.37 | 119.91 | 2,305,672 | +1.84(+1.56%) |
Dec 14, 2017 | 120.31 | 120.36 | 118.01 | 118.07 | 1,096,829 | -2.04(-1.69%) |
Dec 13, 2017 | 120.35 | 121.03 | 119.81 | 120.10 | 1,040,743 | -0.24(-0.20%) |
Dec 12, 2017 | 120.34 | 121.04 | 120.12 | 120.34 | 1,111,210 | -0.72(-0.59%) |
Dec 11, 2017 | 120.86 | 122.00 | 120.17 | 121.06 | 1,051,743 | +0.50(+0.41%) |
Dec 08, 2017 | 119.95 | 121.72 | 119.90 | 120.56 | 1,686,944 | +1.40(+1.18%) |
Dec 07, 2017 | 117.30 | 120.51 | 117.24 | 119.16 | 1,061,027 | +1.48(+1.26%) |
Dec 06, 2017 | 117.73 | 118.35 | 116.60 | 117.68 | 1,814,796 | -0.47(-0.40%) |
Dec 05, 2017 | 118.62 | 120.23 | 117.41 | 118.16 | 1,532,080 | -1.25(-1.05%) |
Dec 04, 2017 | 123.18 | 123.61 | 119.25 | 119.41 | 1,728,347 | -2.59(-2.12%) |
Dec 01, 2017 | 124.50 | 125.00 | 121.04 | 122.00 | 1,343,496 | -2.00(-1.62%) |
Nov 30, 2017 | 121.88 | 124.45 | 121.64 | 124.00 | 1,398,156 | +2.19(+1.80%) |
Nov 29, 2017 | 126.61 | 126.61 | 120.59 | 121.81 | 1,656,990 | -4.56(-3.61%) |
Nov 28, 2017 | 126.25 | 126.97 | 125.46 | 126.37 | 747,988 | +0.61(+0.49%) |
Nov 27, 2017 | 126.53 | 126.80 | 125.72 | 125.76 | 837,780 | -0.77(-0.61%) |
Nov 24, 2017 | 125.19 | 126.94 | 125.09 | 126.53 | 450,113 | +1.67(+1.34%) |
Nov 22, 2017 | 127.17 | 127.25 | 124.78 | 124.86 | 774,920 | -1.34(-1.06%) |
Nov 21, 2017 | 125.82 | 127.14 | 125.59 | 126.19 | 1,038,305 | +1.20(+0.96%) |
Nov 20, 2017 | 125.06 | 125.73 | 124.64 | 125.00 | 1,093,335 | -0.75(-0.59%) |
Nov 17, 2017 | 125.47 | 125.84 | 124.29 | 125.74 | 1,561,720 | +0.81(+0.65%) |
Nov 16, 2017 | 125.09 | 126.24 | 124.33 | 124.93 | 2,072,426 | +0.73(+0.59%) |
Nov 15, 2017 | 125.55 | 125.73 | 121.07 | 124.20 | 2,152,624 | -2.87(-2.26%) |
Nov 14, 2017 | 128.80 | 128.89 | 126.30 | 127.07 | 1,857,977 | -5.28(-3.99%) |
Nov 13, 2017 | 128.82 | 132.62 | 128.80 | 132.35 | 1,028,245 | +2.54(+1.96%) |
Nov 10, 2017 | 130.18 | 131.72 | 129.63 | 129.81 | 1,144,268 | -0.20(-0.16%) |
Nov 09, 2017 | 131.19 | 131.49 | 125.91 | 130.02 | 2,804,123 | -3.45(-2.59%) |
Nov 08, 2017 | 132.50 | 133.85 | 131.55 | 133.47 | 1,894,149 | +1.34(+1.01%) |
Nov 07, 2017 | 131.09 | 132.54 | 130.96 | 132.13 | 1,690,537 | +1.07(+0.82%) |
Nov 06, 2017 | 129.46 | 131.09 | 129.37 | 131.06 | 1,030,263 | +1.78(+1.38%) |
Nov 03, 2017 | 126.06 | 129.56 | 124.86 | 129.28 | 1,511,466 | +2.89(+2.29%) |
Nov 02, 2017 | 131.55 | 132.65 | 125.19 | 126.39 | 2,560,775 | -5.00(-3.81%) |
Nov 01, 2017 | 131.09 | 131.48 | 130.03 | 131.39 | 983,041 | +1.33(+1.02%) |
Oct 31, 2017 | 128.34 | 130.06 | 128.34 | 130.06 | 1,707,511 | +1.27(+0.99%) |
Oct 30, 2017 | 128.39 | 129.40 | 127.89 | 128.79 | 904,326 | +0.40(+0.31%) |
Oct 27, 2017 | 128.91 | 129.21 | 127.28 | 128.39 | 1,305,046 | +0.04(+0.03%) |
Oct 26, 2017 | 128.69 | 129.02 | 127.03 | 128.35 | 1,490,289 | +0.47(+0.37%) |
Oct 25, 2017 | 128.78 | 129.65 | 126.47 | 127.89 | 1,926,506 | -0.17(-0.14%) |
Oct 24, 2017 | 128.23 | 128.76 | 127.27 | 128.06 | 1,443,786 | +0.17(+0.14%) |
Oct 23, 2017 | 130.16 | 130.53 | 127.18 | 127.89 | 1,663,286 | -2.08(-1.60%) |
Oct 20, 2017 | 129.89 | 130.43 | 129.30 | 129.96 | 1,002,513 | +1.19(+0.92%) |
Oct 19, 2017 | 127.60 | 128.80 | 126.61 | 128.77 | 865,211 | -0.16(-0.12%) |
Oct 18, 2017 | 129.30 | 129.50 | 128.60 | 128.93 | 780,513 | +0.23(+0.18%) |
Oct 17, 2017 | 129.86 | 129.89 | 128.22 | 128.70 | 1,136,490 | -0.69(-0.53%) |
Oct 16, 2017 | 129.09 | 130.45 | 127.96 | 129.39 | 1,443,575 | +1.13(+0.88%) |
Oct 13, 2017 | 128.09 | 128.76 | 126.99 | 128.26 | 981,824 | +1.51(+1.19%) |
Oct 12, 2017 | 126.47 | 127.70 | 126.44 | 126.75 | 1,009,387 | -0.11(-0.09%) |
Oct 11, 2017 | 127.39 | 127.60 | 125.89 | 126.86 | 1,305,764 | -0.32(-0.25%) |
Oct 10, 2017 | 126.69 | 127.53 | 125.39 | 127.18 | 900,440 | +1.13(+0.89%) |
Oct 09, 2017 | 126.98 | 127.49 | 124.84 | 126.06 | 967,808 | -0.59(-0.47%) |
Oct 06, 2017 | 125.26 | 126.67 | 124.20 | 126.65 | 2,153,873 | -2.28(-1.77%) |
Oct 05, 2017 | 128.02 | 129.34 | 127.61 | 128.93 | 888,263 | +1.33(+1.04%) |
Oct 04, 2017 | 127.30 | 127.94 | 126.56 | 127.60 | 1,205,742 | +0.74(+0.58%) |
Oct 03, 2017 | 126.67 | 127.24 | 125.84 | 126.86 | 963,407 | +0.74(+0.59%) |
Oct 02, 2017 | 125.78 | 126.36 | 123.55 | 126.12 | 1,278,489 | +0.29(+0.23%) |
Sep 29, 2017 | 122.59 | 126.92 | 122.32 | 125.83 | 2,278,686 | +3.68(+3.02%) |
Sep 28, 2017 | 120.54 | 122.36 | 120.19 | 122.15 | 1,408,367 | +2.12(+1.77%) |
Sep 27, 2017 | 119.23 | 121.04 | 118.98 | 120.03 | 1,338,163 | +1.48(+1.25%) |
Sep 26, 2017 | 119.09 | 119.93 | 117.62 | 118.55 | 1,540,469 | -0.43(-0.36%) |
Sep 25, 2017 | 122.11 | 122.46 | 117.53 | 118.98 | 2,862,512 | -4.98(-4.02%) |
Sep 22, 2017 | 124.07 | 124.52 | 123.02 | 123.97 | 1,434,468 | -0.55(-0.44%) |
Sep 21, 2017 | 126.01 | 126.01 | 123.78 | 124.52 | 2,185,878 | -1.10(-0.87%) |
Sep 20, 2017 | 124.89 | 126.43 | 123.78 | 125.62 | 3,160,137 | +1.32(+1.06%) |
Sep 19, 2017 | 121.39 | 124.87 | 121.14 | 124.30 | 2,156,239 | +3.35(+2.77%) |
Sep 18, 2017 | 118.62 | 121.54 | 118.31 | 120.95 | 1,835,601 | +3.44(+2.93%) |
Sep 15, 2017 | 116.59 | 118.01 | 115.81 | 117.51 | 1,752,431 | +1.19(+1.02%) |
Sep 14, 2017 | 115.65 | 116.50 | 115.16 | 116.32 | 1,322,067 | +0.66(+0.57%) |
Sep 13, 2017 | 114.79 | 116.16 | 114.58 | 115.65 | 1,395,484 | +0.88(+0.77%) |
Sep 12, 2017 | 114.64 | 116.32 | 114.43 | 114.77 | 1,522,661 | +0.73(+0.64%) |
Sep 11, 2017 | 110.61 | 114.47 | 110.05 | 114.04 | 1,872,388 | +5.13(+4.71%) |
Sep 08, 2017 | 108.73 | 109.58 | 108.46 | 108.91 | 748,227 | +0.17(+0.16%) |
Sep 07, 2017 | 109.34 | 110.25 | 108.55 | 108.74 | 968,538 | -0.53(-0.48%) |
Sep 06, 2017 | 107.69 | 110.17 | 107.02 | 109.26 | 1,371,651 | +1.83(+1.71%) |
Sep 05, 2017 | 109.58 | 110.52 | 106.96 | 107.43 | 1,280,166 | -1.80(-1.65%) |
Sep 01, 2017 | 107.79 | 109.45 | 107.39 | 109.23 | 987,522 | +2.18(+2.04%) |
Aug 31, 2017 | 107.02 | 107.87 | 106.78 | 107.05 | 987,350 | +1.00(+0.95%) |
Aug 30, 2017 | 105.48 | 106.39 | 104.84 | 106.05 | 779,299 | +0.65(+0.62%) |
Aug 29, 2017 | 105.71 | 105.71 | 104.48 | 105.39 | 681,298 | -0.89(-0.84%) |
Aug 28, 2017 | 106.75 | 106.81 | 105.39 | 106.29 | 645,883 | +0.44(+0.42%) |
Aug 25, 2017 | 106.01 | 106.32 | 105.21 | 105.85 | 657,686 | +0.08(+0.08%) |
Aug 24, 2017 | 106.47 | 107.06 | 105.64 | 105.76 | 1,029,592 | -0.49(-0.46%) |
Aug 23, 2017 | 106.42 | 107.19 | 105.99 | 106.25 | 661,660 | -0.40(-0.37%) |
Aug 22, 2017 | 104.87 | 106.99 | 104.76 | 106.65 | 1,057,990 | +2.15(+2.06%) |
Aug 21, 2017 | 103.73 | 104.59 | 103.34 | 104.49 | 745,054 | +0.82(+0.79%) |
Aug 18, 2017 | 103.17 | 104.34 | 102.72 | 103.67 | 947,771 | +0.44(+0.43%) |
Aug 17, 2017 | 104.92 | 104.92 | 103.13 | 103.23 | 1,135,953 | -1.21(-1.16%) |
Aug 16, 2017 | 103.13 | 104.82 | 102.45 | 104.44 | 1,399,850 | +1.42(+1.38%) |
Aug 15, 2017 | 102.21 | 103.53 | 101.30 | 103.02 | 1,280,695 | +0.97(+0.95%) |
Aug 14, 2017 | 101.42 | 102.65 | 101.33 | 102.05 | 1,759,430 | +1.35(+1.34%) |
Aug 11, 2017 | 101.29 | 101.55 | 100.00 | 100.70 | 2,321,965 | -1.46(-1.43%) |
Aug 10, 2017 | 103.59 | 103.60 | 101.52 | 102.16 | 2,827,338 | -2.03(-1.95%) |
Aug 09, 2017 | 105.58 | 106.55 | 102.42 | 104.20 | 2,827,352 | -2.07(-1.95%) |
Aug 08, 2017 | 109.69 | 109.73 | 104.68 | 106.27 | 5,768,938 | -7.06(-6.23%) |
Aug 07, 2017 | 111.07 | 113.70 | 110.50 | 113.33 | 4,138,095 | +3.20(+2.91%) |
Aug 04, 2017 | 109.55 | 110.49 | 109.34 | 110.13 | 1,170,071 | +0.74(+0.67%) |
Aug 03, 2017 | 110.30 | 110.46 | 109.10 | 109.39 | 1,435,392 | -0.60(-0.54%) |
Aug 02, 2017 | 108.19 | 110.46 | 107.78 | 109.99 | 1,658,463 | +1.86(+1.72%) |
Aug 01, 2017 | 106.87 | 108.36 | 106.17 | 108.13 | 994,876 | +1.50(+1.41%) |
Jul 31, 2017 | 107.55 | 107.74 | 106.56 | 106.63 | 1,006,466 | -0.64(-0.60%) |
Jul 28, 2017 | 107.14 | 107.72 | 106.72 | 107.27 | 1,507,722 | +0.12(+0.11%) |
Jul 27, 2017 | 108.48 | 108.94 | 106.08 | 107.15 | 1,038,152 | -0.76(-0.71%) |
Jul 26, 2017 | 109.72 | 109.83 | 107.73 | 107.92 | 945,609 | -1.47(-1.35%) |
Jul 25, 2017 | 110.04 | 110.04 | 109.02 | 109.39 | 1,225,026 | +0.18(+0.17%) |
Jul 24, 2017 | 109.14 | 109.94 | 108.51 | 109.21 | 1,733,869 | +0.24(+0.22%) |
Jul 21, 2017 | 108.65 | 109.46 | 108.28 | 108.97 | 1,104,688 | +0.40(+0.36%) |
Jul 20, 2017 | 109.58 | 109.72 | 108.32 | 108.57 | 1,008,608 | -1.15(-1.05%) |
Jul 19, 2017 | 108.63 | 110.12 | 107.42 | 109.72 | 1,319,921 | +1.32(+1.21%) |
Jul 18, 2017 | 107.57 | 108.82 | 106.97 | 108.41 | 748,191 | +0.80(+0.74%) |
Jul 17, 2017 | 108.34 | 108.45 | 107.24 | 107.61 | 937,952 | -0.65(-0.60%) |
Jul 14, 2017 | 109.00 | 109.57 | 107.74 | 108.26 | 1,871,502 | -0.10(-0.09%) |
Jul 13, 2017 | 107.37 | 109.58 | 107.37 | 108.36 | 2,537,947 | +1.05(+0.98%) |
Jul 12, 2017 | 104.51 | 107.84 | 104.40 | 107.31 | 2,297,595 | +3.31(+3.18%) |
Jul 11, 2017 | 102.83 | 104.12 | 102.07 | 104.00 | 1,435,523 | +1.48(+1.45%) |
Jul 10, 2017 | 101.48 | 103.04 | 101.41 | 102.52 | 1,568,067 | +1.24(+1.23%) |
Jul 07, 2017 | 99.74 | 101.70 | 99.58 | 101.28 | 1,702,114 | +1.79(+1.80%) |
Jul 06, 2017 | 99.32 | 100.44 | 98.80 | 99.49 | 1,275,507 | +0.03(+0.03%) |
Jul 05, 2017 | 97.61 | 100.06 | 97.61 | 99.47 | 1,473,368 | +1.83(+1.88%) |
Jul 03, 2017 | 97.92 | 98.09 | 97.00 | 97.63 | 603,195 | +0.45(+0.46%) |
Jun 30, 2017 | 96.89 | 98.09 | 96.79 | 97.18 | 876,670 | +0.80(+0.83%) |
Jun 29, 2017 | 98.69 | 98.77 | 95.55 | 96.38 | 1,071,185 | -2.07(-2.10%) |
Jun 28, 2017 | 96.80 | 98.83 | 96.34 | 98.45 | 1,304,890 | +2.26(+2.35%) |
Jun 27, 2017 | 97.04 | 97.32 | 96.04 | 96.20 | 1,426,024 | -0.51(-0.52%) |
Jun 26, 2017 | 96.79 | 98.12 | 95.99 | 96.70 | 1,983,927 | +0.16(+0.16%) |
Jun 23, 2017 | 96.97 | 97.52 | 96.15 | 96.55 | 3,366,347 | -0.32(-0.33%) |
Jun 22, 2017 | 98.04 | 98.25 | 96.79 | 96.87 | 1,281,709 | -0.91(-0.93%) |
Jun 21, 2017 | 99.05 | 99.10 | 97.49 | 97.78 | 1,383,636 | -1.43(-1.44%) |
Jun 20, 2017 | 99.31 | 100.50 | 98.53 | 99.21 | 874,732 | -0.54(-0.54%) |
Jun 19, 2017 | 99.91 | 100.58 | 98.43 | 99.75 | 1,210,555 | +0.22(+0.22%) |
Jun 16, 2017 | 97.79 | 99.56 | 97.47 | 99.53 | 1,850,717 | +1.88(+1.92%) |
Jun 15, 2017 | 99.41 | 99.45 | 95.42 | 97.65 | 2,801,214 | -2.96(-2.95%) |
Jun 14, 2017 | 103.69 | 103.73 | 99.96 | 100.62 | 1,857,645 | -3.12(-3.01%) |
Jun 13, 2017 | 103.43 | 103.97 | 102.19 | 103.74 | 1,207,354 | +1.65(+1.62%) |
Jun 12, 2017 | 105.79 | 105.95 | 101.89 | 102.09 | 1,965,522 | -3.87(-3.65%) |
Jun 09, 2017 | 105.36 | 107.06 | 104.75 | 105.95 | 1,232,311 | +1.04(+0.99%) |
Jun 08, 2017 | 105.37 | 103.17 | 104.92 | 1,569,111 | +1.35(+1.30%) | |
Jun 07, 2017 | 103.46 | 103.91 | 103.18 | 103.57 | 1,163,743 | +0.11(+0.11%) |
Jun 06, 2017 | 104.21 | 104.63 | 103.40 | 103.46 | 822,523 | -0.85(-0.82%) |
Jun 05, 2017 | 104.49 | 105.12 | 103.90 | 104.31 | 750,958 | -0.44(-0.42%) |
Jun 02, 2017 | 104.12 | 105.04 | 103.81 | 104.75 | 659,026 | +0.67(+0.64%) |