Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 118.19 | 119.22 | 118.10 | 118.21 | 2,670,943 | -0.10(-0.08%) |
Jun 28, 2018 | 117.58 | 119.20 | 117.58 | 118.31 | 3,296,412 | +1.04(+0.89%) |
Jun 27, 2018 | 119.56 | 120.20 | 117.14 | 117.27 | 2,232,602 | -1.78(-1.50%) |
Jun 26, 2018 | 120.36 | 120.83 | 118.83 | 119.05 | 2,831,470 | -1.36(-1.13%) |
Jun 25, 2018 | 122.18 | 122.78 | 119.33 | 120.40 | 2,462,586 | -2.17(-1.77%) |
Jun 22, 2018 | 122.10 | 123.33 | 121.81 | 122.57 | 1,969,519 | +0.78(+0.64%) |
Jun 21, 2018 | 121.43 | 122.05 | 120.33 | 121.80 | 2,754,761 | +0.37(+0.30%) |
Jun 20, 2018 | 122.70 | 121.35 | 121.43 | 2,165,018 | -0.71(-0.58%) | |
Jun 19, 2018 | 121.72 | 122.36 | 121.12 | 122.14 | 2,328,804 | -0.34(-0.28%) |
Jun 18, 2018 | 122.09 | 122.86 | 121.44 | 122.48 | 2,305,689 | -0.51(-0.42%) |
Jun 15, 2018 | 123.35 | 123.22 | 123.00 | 3,968,286 | -0.22(-0.18%) | |
Jun 14, 2018 | 124.21 | 124.71 | 123.06 | 123.22 | 2,064,218 | -0.46(-0.37%) |
Jun 13, 2018 | 122.84 | 124.18 | 122.12 | 123.67 | 3,339,919 | +0.92(+0.75%) |
Jun 12, 2018 | 120.99 | 122.89 | 117.66 | 122.76 | 5,314,722 | +4.60(+3.89%) |
Jun 11, 2018 | 118.88 | 119.02 | 118.07 | 118.16 | 1,834,684 | -1.12(-0.94%) |
Jun 08, 2018 | 118.33 | 119.36 | 118.11 | 119.28 | 1,401,664 | +0.68(+0.57%) |
Jun 07, 2018 | 119.25 | 119.57 | 117.80 | 118.60 | 2,743,907 | -0.73(-0.61%) |
Jun 06, 2018 | 119.52 | 119.33 | 3,594,381 | +1.78(+1.51%) | ||
Jun 05, 2018 | 117.71 | 118.51 | 117.40 | 117.55 | 2,736,908 | -0.16(-0.13%) |
Jun 04, 2018 | 116.80 | 118.28 | 116.66 | 117.71 | 3,280,986 | +1.33(+1.14%) |
Jun 01, 2018 | 114.53 | 116.43 | 114.53 | 116.38 | 2,494,187 | +2.38(+2.09%) |
May 31, 2018 | 114.79 | 115.22 | 113.76 | 114.00 | 3,785,109 | -0.53(-0.47%) |
May 30, 2018 | 114.48 | 115.78 | 114.21 | 114.53 | 2,173,866 | +0.61(+0.54%) |
May 29, 2018 | 113.72 | 114.29 | 112.82 | 113.92 | 1,922,409 | -0.63(-0.55%) |
May 25, 2018 | 114.55 | 114.55 | 114.55 | 0 | +0.33(+0.29%) | |
May 24, 2018 | 113.35 | 114.37 | 112.61 | 114.22 | 1,443,648 | +0.80(+0.70%) |
May 23, 2018 | 111.70 | 113.46 | 111.47 | 113.42 | 1,865,139 | +0.86(+0.76%) |
May 22, 2018 | 113.10 | 113.53 | 112.19 | 112.56 | 1,954,182 | -0.40(-0.36%) |
May 21, 2018 | 113.29 | 113.72 | 112.75 | 112.96 | 1,611,145 | -0.06(-0.05%) |
May 18, 2018 | 112.45 | 113.32 | 112.23 | 113.03 | 2,120,466 | +0.81(+0.72%) |
May 17, 2018 | 112.14 | 113.16 | 111.35 | 112.22 | 1,836,635 | -0.03(-0.02%) |
May 16, 2018 | 111.52 | 112.73 | 111.31 | 112.25 | 1,833,720 | +0.83(+0.75%) |
May 15, 2018 | 110.44 | 113.54 | 109.84 | 111.41 | 2,753,081 | +0.34(+0.31%) |
May 14, 2018 | 111.84 | 111.98 | 110.67 | 111.07 | 2,148,825 | -0.58(-0.52%) |
May 11, 2018 | 111.86 | 112.15 | 111.01 | 111.65 | 1,799,865 | -0.04(-0.04%) |
May 10, 2018 | 111.78 | 111.96 | 111.16 | 111.69 | 2,721,759 | +0.31(+0.28%) |
May 09, 2018 | 110.55 | 112.16 | 110.36 | 111.39 | 3,475,443 | +1.11(+1.01%) |
May 08, 2018 | 110.12 | 110.50 | 109.47 | 110.27 | 3,155,515 | +0.18(+0.16%) |
May 07, 2018 | 109.90 | 110.35 | 109.49 | 110.10 | 3,053,514 | +0.18(+0.17%) |
May 04, 2018 | 107.41 | 110.41 | 106.99 | 109.91 | 3,421,062 | +1.98(+1.84%) |
May 03, 2018 | 106.68 | 108.36 | 105.72 | 107.93 | 4,984,646 | +0.91(+0.85%) |
May 02, 2018 | 107.85 | 108.71 | 105.46 | 107.02 | 6,184,029 | +2.86(+2.74%) |
May 01, 2018 | 98.77 | 104.46 | 98.71 | 104.16 | 2,882,143 | +0.63(+0.61%) |
Apr 30, 2018 | 105.21 | 105.34 | 103.51 | 103.53 | 3,225,425 | -1.58(-1.50%) |
Apr 27, 2018 | 103.84 | 105.29 | 103.68 | 105.11 | 2,371,952 | +1.04(+1.00%) |
Apr 26, 2018 | 102.56 | 104.08 | 102.14 | 104.06 | 1,822,708 | +1.75(+1.71%) |
Apr 25, 2018 | 102.02 | 102.42 | 101.09 | 102.32 | 1,888,848 | +0.33(+0.33%) |
Apr 24, 2018 | 103.50 | 104.07 | 101.22 | 101.99 | 1,616,836 | -0.68(-0.67%) |
Apr 23, 2018 | 102.81 | 103.25 | 102.54 | 102.67 | 1,967,155 | +0.23(+0.22%) |
Apr 20, 2018 | 103.02 | 103.56 | 101.68 | 102.44 | 2,525,055 | -0.80(-0.77%) |
Apr 19, 2018 | 103.79 | 104.36 | 102.71 | 103.24 | 2,230,205 | -0.75(-0.73%) |
Apr 18, 2018 | 103.48 | 104.85 | 103.11 | 103.99 | 2,290,354 | +0.63(+0.61%) |
Apr 17, 2018 | 103.77 | 104.34 | 102.87 | 103.36 | 4,018,797 | +0.86(+0.84%) |
Apr 16, 2018 | 102.09 | 103.03 | 101.53 | 102.50 | 2,766,189 | +1.44(+1.42%) |
Apr 13, 2018 | 101.66 | 101.88 | 100.37 | 101.07 | 1,785,626 | +0.01(+0.01%) |
Apr 12, 2018 | 101.74 | 102.33 | 100.99 | 101.06 | 1,932,468 | -0.28(-0.28%) |
Apr 11, 2018 | 100.51 | 101.65 | 100.26 | 101.34 | 1,546,794 | -0.29(-0.28%) |
Apr 10, 2018 | 101.68 | 102.40 | 101.04 | 101.63 | 3,116,223 | +1.29(+1.28%) |
Apr 09, 2018 | 100.38 | 101.93 | 99.93 | 100.34 | 2,299,753 | +0.65(+0.65%) |
Apr 06, 2018 | 102.07 | 102.48 | 99.38 | 99.69 | 2,662,118 | -3.34(-3.24%) |
Apr 05, 2018 | 103.15 | 104.07 | 102.51 | 103.03 | 3,203,718 | +0.69(+0.68%) |
Apr 04, 2018 | 99.04 | 102.62 | 98.71 | 102.34 | 9,641,486 | +2.35(+2.35%) |
Apr 03, 2018 | 99.94 | 100.40 | 98.80 | 99.99 | 2,902,203 | +0.65(+0.65%) |
Apr 02, 2018 | 101.05 | 101.46 | 98.01 | 99.34 | 3,935,672 | -0.16(-0.16%) |
Mar 29, 2018 | 99.50 | 99.50 | 99.50 | 0 | +1.51(+1.54%) | |
Mar 28, 2018 | 98.76 | 99.25 | 97.58 | 97.99 | 2,935,523 | -0.44(-0.45%) |
Mar 27, 2018 | 100.31 | 101.04 | 97.90 | 98.43 | 8,494,230 | -1.58(-1.58%) |
Mar 26, 2018 | 97.28 | 100.27 | 97.28 | 100.00 | 9,688,209 | +4.26(+4.45%) |
Mar 23, 2018 | 99.48 | 100.33 | 95.69 | 95.74 | 3,943,140 | -3.45(-3.48%) |
Mar 22, 2018 | 100.93 | 101.43 | 99.14 | 99.20 | 2,481,072 | -2.82(-2.77%) |
Mar 21, 2018 | 101.31 | 102.78 | 101.01 | 102.02 | 4,599,591 | +0.70(+0.69%) |
Mar 20, 2018 | 100.82 | 101.74 | 100.55 | 101.32 | 2,235,387 | +0.95(+0.94%) |
Mar 19, 2018 | 101.79 | 102.50 | 99.56 | 100.37 | 2,432,914 | -2.35(-2.29%) |
Mar 16, 2018 | 102.63 | 103.32 | 102.29 | 102.72 | 3,178,920 | +0.60(+0.58%) |
Mar 15, 2018 | 100.58 | 103.53 | 100.58 | 102.13 | 2,766,042 | +0.33(+0.33%) |
Mar 14, 2018 | 103.12 | 103.43 | 101.25 | 101.79 | 2,149,987 | -1.13(-1.10%) |
Mar 13, 2018 | 103.76 | 104.08 | 102.61 | 102.92 | 1,796,364 | -0.12(-0.12%) |
Mar 12, 2018 | 104.16 | 104.48 | 102.95 | 103.05 | 2,196,985 | -1.14(-1.09%) |
Mar 09, 2018 | 103.20 | 104.22 | 102.78 | 104.19 | 2,080,396 | +1.64(+1.60%) |
Mar 08, 2018 | 100.85 | 102.59 | 100.57 | 102.55 | 1,814,559 | +2.11(+2.10%) |
Mar 07, 2018 | 100.63 | 99.15 | 100.44 | 1,609,129 | -0.20(-0.20%) | |
Mar 06, 2018 | 100.81 | 101.15 | 99.61 | 100.64 | 1,516,711 | -0.22(-0.22%) |
Mar 05, 2018 | 98.32 | 101.24 | 98.28 | 100.85 | 2,257,962 | +1.80(+1.81%) |
Mar 02, 2018 | 98.66 | 99.34 | 97.83 | 99.06 | 1,964,042 | -0.17(-0.17%) |
Mar 01, 2018 | 100.57 | 101.10 | 98.34 | 99.22 | 2,002,912 | -1.33(-1.33%) |
Feb 28, 2018 | 102.06 | 102.33 | 100.54 | 100.56 | 1,812,094 | -1.00(-0.99%) |
Feb 27, 2018 | 102.85 | 103.92 | 101.55 | 101.56 | 1,348,589 | -1.25(-1.21%) |
Feb 26, 2018 | 102.78 | 103.68 | 102.55 | 102.81 | 1,513,162 | +0.22(+0.21%) |
Feb 23, 2018 | 101.39 | 102.73 | 100.78 | 102.59 | 1,787,162 | +1.94(+1.92%) |
Feb 22, 2018 | 100.34 | 100.65 | 1,386,623 | -0.58(-0.58%) | ||
Feb 21, 2018 | 100.66 | 103.03 | 100.66 | 101.24 | 2,084,222 | +0.60(+0.60%) |
Feb 20, 2018 | 100.88 | 101.56 | 100.28 | 100.64 | 1,295,809 | -0.67(-0.66%) |
Feb 16, 2018 | 101.31 | 101.31 | 101.31 | 0 | +0.58(+0.58%) | |
Feb 15, 2018 | 98.96 | 100.83 | 98.32 | 100.72 | 2,051,620 | +2.44(+2.48%) |
Feb 14, 2018 | 97.03 | 98.42 | 95.79 | 98.28 | 1,857,652 | +0.78(+0.80%) |
Feb 13, 2018 | 96.77 | 97.78 | 96.21 | 97.50 | 1,478,769 | +0.15(+0.15%) |
Feb 12, 2018 | 97.64 | 98.76 | 96.82 | 97.36 | 2,338,545 | +0.19(+0.20%) |
Feb 09, 2018 | 95.37 | 98.00 | 93.83 | 97.16 | 4,032,257 | +2.77(+2.94%) |
Feb 08, 2018 | 99.02 | 94.31 | 94.39 | 3,273,945 | -4.63(-4.68%) | |
Feb 07, 2018 | 97.74 | 100.87 | 97.39 | 99.02 | 2,995,879 | +0.53(+0.54%) |
Feb 06, 2018 | 98.02 | 99.04 | 96.18 | 98.49 | 3,871,207 | -1.79(-1.78%) |
Feb 05, 2018 | 103.75 | 104.32 | 99.07 | 100.28 | 3,303,708 | -3.11(-3.01%) |
Feb 02, 2018 | 104.46 | 105.48 | 103.32 | 103.39 | 3,330,062 | -1.61(-1.54%) |
Feb 01, 2018 | 106.90 | 106.90 | 103.94 | 105.00 | 2,899,161 | -2.80(-2.60%) |
Jan 31, 2018 | 104.87 | 109.21 | 104.87 | 107.80 | 3,916,734 | +2.46(+2.33%) |
Jan 30, 2018 | 105.61 | 106.15 | 105.21 | 105.34 | 1,973,684 | +0.04(+0.04%) |
Jan 29, 2018 | 106.40 | 106.48 | 105.27 | 105.30 | 1,536,592 | -1.37(-1.28%) |
Jan 26, 2018 | 105.79 | 106.94 | 105.25 | 106.67 | 1,335,970 | +1.48(+1.41%) |
Jan 25, 2018 | 105.43 | 105.91 | 104.72 | 105.19 | 1,513,158 | -0.20(-0.19%) |
Jan 24, 2018 | 106.99 | 106.99 | 105.23 | 105.39 | 1,499,591 | -1.08(-1.02%) |
Jan 23, 2018 | 106.24 | 107.06 | 105.87 | 106.47 | 2,968,634 | -0.58(-0.55%) |
Jan 22, 2018 | 106.08 | 107.12 | 105.99 | 107.05 | 1,918,861 | +1.16(+1.10%) |
Jan 19, 2018 | 105.67 | 106.29 | 104.94 | 105.89 | 2,251,417 | +0.47(+0.45%) |
Jan 18, 2018 | 106.02 | 107.17 | 105.12 | 105.42 | 1,561,805 | -1.00(-0.94%) |
Jan 17, 2018 | 104.64 | 106.54 | 104.27 | 106.42 | 2,401,204 | +2.32(+2.23%) |
Jan 16, 2018 | 103.35 | 104.45 | 103.09 | 104.11 | 2,407,438 | +0.80(+0.78%) |
Jan 12, 2018 | 103.30 | 103.30 | 103.30 | 0 | +1.12(+1.10%) | |
Jan 11, 2018 | 102.68 | 102.70 | 101.39 | 102.18 | 1,327,518 | -0.41(-0.40%) |
Jan 10, 2018 | 103.14 | 103.24 | 102.06 | 102.59 | 2,336,107 | -0.97(-0.93%) |
Jan 09, 2018 | 102.67 | 103.79 | 102.46 | 103.56 | 2,657,599 | +0.72(+0.70%) |
Jan 08, 2018 | 103.22 | 103.40 | 102.36 | 102.84 | 3,077,057 | -0.31(-0.30%) |
Jan 05, 2018 | 103.37 | 103.56 | 102.25 | 103.16 | 1,664,177 | -0.06(-0.06%) |
Jan 04, 2018 | 102.57 | 103.68 | 102.43 | 103.22 | 1,418,541 | +0.98(+0.95%) |
Jan 03, 2018 | 101.31 | 102.63 | 100.80 | 102.24 | 1,744,834 | +1.10(+1.09%) |
Jan 02, 2018 | 101.18 | 101.54 | 100.50 | 101.14 | 2,813,144 | -1.05(-1.02%) |
Dec 29, 2017 | 102.19 | 102.19 | 102.19 | 0 | -0.11(-0.10%) | |
Dec 28, 2017 | 102.54 | 102.54 | 101.70 | 102.29 | 815,426 | +0.04(+0.04%) |
Dec 27, 2017 | 102.70 | 102.72 | 101.94 | 102.25 | 947,316 | -0.27(-0.26%) |
Dec 26, 2017 | 102.15 | 102.66 | 101.92 | 102.52 | 1,854,540 | +0.60(+0.59%) |
Dec 22, 2017 | 102.30 | 102.85 | 101.68 | 101.92 | 1,295,442 | -0.45(-0.44%) |
Dec 21, 2017 | 102.83 | 103.15 | 101.99 | 102.37 | 1,428,505 | -0.40(-0.39%) |
Dec 20, 2017 | 103.30 | 103.69 | 102.63 | 102.77 | 1,032,781 | -0.42(-0.41%) |
Dec 19, 2017 | 103.99 | 103.99 | 102.97 | 103.19 | 2,184,751 | -0.26(-0.25%) |
Dec 18, 2017 | 103.39 | 104.11 | 102.85 | 103.45 | 2,792,171 | +0.39(+0.38%) |
Dec 15, 2017 | 102.68 | 103.50 | 101.45 | 103.06 | 3,769,478 | +1.51(+1.48%) |
Dec 14, 2017 | 102.04 | 102.75 | 101.40 | 101.55 | 1,906,197 | -0.49(-0.48%) |
Dec 13, 2017 | 102.28 | 102.57 | 101.76 | 102.04 | 1,382,707 | -0.03(-0.03%) |
Dec 12, 2017 | 102.82 | 102.82 | 102.02 | 102.06 | 1,519,914 | -0.67(-0.65%) |
Dec 11, 2017 | 102.89 | 103.43 | 101.34 | 102.74 | 2,273,561 | +1.57(+1.55%) |
Dec 08, 2017 | 101.49 | 101.50 | 100.70 | 101.17 | 1,162,245 | +0.12(+0.12%) |
Dec 07, 2017 | 100.98 | 101.37 | 100.57 | 101.05 | 2,906,077 | +0.51(+0.51%) |
Dec 06, 2017 | 101.41 | 100.19 | 100.53 | 2,407,005 | +0.21(+0.21%) | |
Dec 05, 2017 | 101.72 | 101.72 | 99.98 | 100.32 | 2,646,904 | +0.75(+0.76%) |
Dec 04, 2017 | 100.06 | 100.06 | 99.19 | 99.57 | 3,359,952 | +0.92(+0.93%) |
Dec 01, 2017 | 98.82 | 100.05 | 97.73 | 98.65 | 3,024,871 | -0.62(-0.62%) |
Nov 30, 2017 | 97.98 | 99.53 | 97.92 | 99.26 | 8,415,369 | +0.98(+1.00%) |
Nov 29, 2017 | 96.39 | 99.28 | 96.11 | 98.28 | 4,521,109 | +1.83(+1.90%) |
Nov 28, 2017 | 95.57 | 96.65 | 95.52 | 96.45 | 2,565,466 | +0.94(+0.98%) |
Nov 27, 2017 | 95.75 | 95.95 | 95.25 | 95.52 | 1,691,318 | +0.10(+0.11%) |
Nov 24, 2017 | 95.47 | 95.77 | 94.97 | 95.41 | 1,001,513 | -0.16(-0.17%) |
Nov 22, 2017 | 95.75 | 96.03 | 95.21 | 95.58 | 2,430,263 | -0.30(-0.32%) |
Nov 21, 2017 | 96.39 | 96.57 | 95.67 | 95.88 | 1,989,339 | +0.03(+0.03%) |
Nov 20, 2017 | 96.42 | 96.59 | 95.74 | 95.86 | 1,617,540 | -0.46(-0.48%) |
Nov 17, 2017 | 96.25 | 96.45 | 95.63 | 96.32 | 2,270,972 | +0.03(+0.03%) |
Nov 16, 2017 | 96.26 | 96.68 | 95.80 | 96.29 | 2,156,696 | +0.32(+0.33%) |
Nov 15, 2017 | 97.30 | 97.33 | 95.73 | 95.97 | 1,793,232 | -1.23(-1.27%) |
Nov 14, 2017 | 96.53 | 97.33 | 96.21 | 97.20 | 2,296,941 | +0.48(+0.49%) |
Nov 13, 2017 | 96.25 | 97.18 | 95.87 | 96.72 | 4,285,790 | +0.38(+0.40%) |
Nov 10, 2017 | 96.88 | 97.24 | 96.22 | 96.34 | 2,430,542 | -0.76(-0.79%) |
Nov 09, 2017 | 97.17 | 98.13 | 96.06 | 97.11 | 1,746,896 | -0.54(-0.55%) |
Nov 08, 2017 | 97.94 | 98.36 | 97.58 | 97.64 | 1,686,742 | -0.14(-0.14%) |
Nov 07, 2017 | 95.68 | 97.91 | 94.91 | 97.78 | 5,081,026 | +1.23(+1.28%) |
Nov 06, 2017 | 96.89 | 97.30 | 95.63 | 96.55 | 3,361,863 | -0.79(-0.81%) |
Nov 03, 2017 | 99.36 | 99.47 | 96.99 | 97.34 | 3,351,520 | -1.82(-1.84%) |
Nov 02, 2017 | 99.73 | 100.16 | 97.24 | 99.16 | 4,155,585 | -0.92(-0.92%) |
Nov 01, 2017 | 100.95 | 101.27 | 99.46 | 100.08 | 3,172,812 | -0.75(-0.74%) |
Oct 31, 2017 | 101.36 | 101.59 | 100.61 | 100.83 | 2,101,737 | -0.62(-0.62%) |
Oct 30, 2017 | 102.41 | 102.48 | 101.08 | 101.45 | 1,593,239 | -1.10(-1.07%) |
Oct 27, 2017 | 101.38 | 102.74 | 100.84 | 102.55 | 1,834,096 | +0.82(+0.81%) |
Oct 26, 2017 | 101.69 | 102.20 | 101.22 | 101.73 | 1,852,198 | +0.83(+0.82%) |
Oct 25, 2017 | 100.84 | 101.22 | 99.85 | 100.89 | 2,084,638 | -0.10(-0.10%) |
Oct 24, 2017 | 101.20 | 101.73 | 100.65 | 101.00 | 2,477,369 | -0.48(-0.47%) |
Oct 23, 2017 | 100.83 | 102.16 | 100.13 | 101.48 | 2,410,505 | +0.94(+0.93%) |
Oct 20, 2017 | 99.72 | 100.67 | 99.35 | 100.54 | 1,966,133 | +1.14(+1.14%) |
Oct 19, 2017 | 98.82 | 99.43 | 98.25 | 99.40 | 1,301,306 | +0.60(+0.61%) |
Oct 18, 2017 | 98.60 | 99.27 | 98.48 | 98.80 | 1,621,479 | +0.18(+0.18%) |
Oct 17, 2017 | 98.95 | 98.98 | 98.21 | 98.62 | 1,579,203 | -0.75(-0.75%) |
Oct 16, 2017 | 98.79 | 99.49 | 98.57 | 99.37 | 1,223,413 | +0.62(+0.63%) |
Oct 13, 2017 | 99.02 | 99.21 | 98.97 | 98.74 | 1,429,024 | +0.23(+0.24%) |
Oct 12, 2017 | 97.99 | 98.55 | 97.92 | 98.51 | 1,306,138 | +0.43(+0.44%) |
Oct 11, 2017 | 99.09 | 99.20 | 97.49 | 98.08 | 1,909,213 | -0.88(-0.89%) |
Oct 10, 2017 | 98.54 | 98.99 | 98.16 | 98.96 | 1,165,634 | +0.47(+0.48%) |
Oct 09, 2017 | 98.39 | 98.92 | 98.14 | 98.49 | 2,172,914 | +0.08(+0.08%) |
Oct 06, 2017 | 98.44 | 98.63 | 97.64 | 98.41 | 1,930,859 | -0.08(-0.08%) |
Oct 05, 2017 | 97.06 | 98.54 | 96.68 | 98.49 | 2,201,179 | +1.88(+1.95%) |
Oct 04, 2017 | 95.96 | 96.65 | 95.14 | 96.61 | 2,198,051 | +0.60(+0.62%) |
Oct 03, 2017 | 95.10 | 96.25 | 94.83 | 96.01 | 2,125,683 | +1.21(+1.27%) |
Oct 02, 2017 | 94.72 | 94.96 | 94.12 | 94.81 | 4,077,573 | +0.00(+0.00%) |
Sep 29, 2017 | 94.62 | 95.17 | 94.53 | 94.81 | 1,413,975 | +0.26(+0.28%) |
Sep 28, 2017 | 94.64 | 94.97 | 93.70 | 94.55 | 2,236,663 | -0.54(-0.57%) |
Sep 27, 2017 | 94.12 | 95.34 | 93.77 | 95.08 | 4,437,946 | +1.19(+1.27%) |
Sep 26, 2017 | 94.66 | 94.98 | 93.86 | 93.90 | 1,775,960 | -0.48(-0.51%) |
Sep 25, 2017 | 93.58 | 94.44 | 93.16 | 94.37 | 5,845,541 | +0.57(+0.61%) |
Sep 22, 2017 | 92.30 | 94.14 | 92.18 | 93.80 | 2,080,620 | +1.19(+1.28%) |
Sep 21, 2017 | 92.86 | 93.12 | 92.54 | 92.61 | 1,741,254 | -0.03(-0.04%) |
Sep 20, 2017 | 93.34 | 93.61 | 92.21 | 92.65 | 2,850,266 | -0.56(-0.60%) |
Sep 19, 2017 | 92.75 | 93.41 | 92.53 | 93.21 | 2,075,077 | +0.81(+0.87%) |
Sep 18, 2017 | 92.65 | 92.76 | 92.14 | 92.40 | 4,083,883 | -0.20(-0.22%) |
Sep 15, 2017 | 92.70 | 93.48 | 92.14 | 92.60 | 3,593,834 | -0.01(-0.01%) |
Sep 14, 2017 | 92.48 | 92.99 | 92.21 | 92.61 | 2,219,097 | -0.36(-0.38%) |
Sep 13, 2017 | 93.56 | 93.64 | 92.93 | 92.97 | 2,197,248 | -0.62(-0.67%) |
Sep 12, 2017 | 92.84 | 94.26 | 92.27 | 93.59 | 3,547,225 | +0.36(+0.39%) |
Sep 11, 2017 | 94.38 | 94.53 | 92.66 | 93.23 | 6,543,240 | -0.79(-0.84%) |
Sep 08, 2017 | 94.02 | 94.91 | 93.58 | 94.02 | 3,603,334 | -0.44(-0.47%) |
Sep 07, 2017 | 94.02 | 94.95 | 93.77 | 94.46 | 4,520,676 | +1.25(+1.34%) |
Sep 06, 2017 | 92.35 | 94.14 | 91.98 | 93.21 | 5,997,809 | +1.40(+1.52%) |
Sep 05, 2017 | 91.99 | 92.79 | 91.39 | 91.81 | 6,243,061 | -0.79(-0.86%) |
Sep 01, 2017 | 91.90 | 92.81 | 91.75 | 92.61 | 2,544,748 | +0.76(+0.83%) |
Aug 31, 2017 | 91.87 | 92.14 | 91.41 | 91.85 | 2,434,685 | +0.47(+0.51%) |
Aug 30, 2017 | 90.82 | 91.71 | 90.29 | 91.38 | 10,236,850 | +0.70(+0.77%) |
Aug 29, 2017 | 89.71 | 90.87 | 89.51 | 90.68 | 2,960,504 | +0.31(+0.34%) |
Aug 28, 2017 | 90.48 | 90.79 | 90.17 | 90.37 | 1,920,020 | +0.15(+0.16%) |
Aug 25, 2017 | 90.47 | 90.95 | 90.11 | 90.23 | 3,997,720 | +0.00(+0.00%) |
Aug 24, 2017 | 89.37 | 90.76 | 89.17 | 90.23 | 3,525,564 | +0.97(+1.09%) |
Aug 23, 2017 | 89.23 | 89.65 | 88.69 | 89.25 | 15,293,109 | -0.22(-0.25%) |
Aug 22, 2017 | 90.47 | 90.67 | 89.17 | 89.48 | 3,448,577 | +0.72(+0.81%) |
Aug 21, 2017 | 90.17 | 90.44 | 88.72 | 88.76 | 5,004,459 | -1.31(-1.46%) |
Aug 18, 2017 | 89.89 | 90.55 | 89.23 | 90.07 | 6,144,807 | -0.23(-0.26%) |
Aug 17, 2017 | 95.49 | 95.71 | 90.25 | 90.30 | 15,044,925 | -5.54(-5.78%) |
Aug 16, 2017 | 96.46 | 96.52 | 95.37 | 95.84 | 2,920,071 | -0.41(-0.43%) |
Aug 15, 2017 | 94.91 | 96.42 | 94.40 | 96.26 | 6,718,938 | +1.63(+1.72%) |
Aug 14, 2017 | 94.32 | 94.83 | 93.94 | 94.63 | 12,486,643 | +0.76(+0.81%) |
Aug 11, 2017 | 93.83 | 94.62 | 93.42 | 93.87 | 5,377,717 | -0.08(-0.08%) |
Aug 10, 2017 | 93.86 | 94.76 | 93.08 | 93.94 | 5,658,135 | -0.66(-0.69%) |
Aug 09, 2017 | 93.89 | 94.98 | 93.22 | 94.60 | 9,725,357 | +0.99(+1.06%) |
Aug 08, 2017 | 96.79 | 97.10 | 93.23 | 93.61 | 11,257,178 | -3.16(-3.26%) |
Aug 07, 2017 | 96.19 | 98.34 | 95.98 | 96.77 | 4,651,619 | +0.67(+0.70%) |
Aug 04, 2017 | 97.91 | 98.28 | 94.98 | 96.09 | 9,400,427 | -0.33(-0.34%) |
Aug 03, 2017 | 98.08 | 98.21 | 95.76 | 96.42 | 10,436,724 | -3.00(-3.02%) |
Aug 02, 2017 | 99.77 | 100.45 | 98.45 | 99.42 | 11,560,823 | -1.32(-1.31%) |
Aug 01, 2017 | 102.48 | 102.98 | 100.35 | 100.74 | 6,505,762 | -1.84(-1.79%) |
Jul 31, 2017 | 101.80 | 105.05 | 101.68 | 102.58 | 9,489,154 | +1.32(+1.30%) |
Jul 28, 2017 | 99.42 | 101.50 | 99.20 | 101.26 | 9,134,901 | +1.51(+1.51%) |
Jul 27, 2017 | 89.29 | 103.52 | 89.29 | 99.75 | 34,587,616 | +8.32(+9.11%) |
Jul 26, 2017 | 89.34 | 91.49 | 88.87 | 91.43 | 6,512,631 | +2.42(+2.71%) |
Jul 25, 2017 | 89.45 | 89.76 | 88.60 | 89.01 | 3,745,693 | -0.31(-0.35%) |
Jul 24, 2017 | 90.01 | 90.10 | 88.39 | 89.32 | 6,262,202 | -0.90(-0.99%) |
Jul 21, 2017 | 88.58 | 90.53 | 88.58 | 90.22 | 4,314,815 | +1.07(+1.20%) |
Jul 20, 2017 | 89.26 | 88.74 | 89.15 | 3,606,182 | +0.51(+0.57%) | |
Jul 19, 2017 | 87.56 | 88.92 | 87.30 | 88.64 | 4,263,999 | +1.25(+1.43%) |
Jul 18, 2017 | 87.08 | 87.46 | 86.71 | 87.39 | 2,756,186 | -0.34(-0.39%) |
Jul 17, 2017 | 87.46 | 87.83 | 87.32 | 87.73 | 3,650,830 | +0.30(+0.35%) |
Jul 14, 2017 | 87.91 | 87.34 | 87.43 | 3,289,094 | -0.24(-0.28%) | |
Jul 13, 2017 | 88.41 | 88.58 | 87.49 | 87.67 | 5,460,044 | -0.75(-0.85%) |
Jul 12, 2017 | 88.68 | 89.25 | 88.28 | 88.42 | 3,577,553 | +0.57(+0.65%) |
Jul 11, 2017 | 89.05 | 89.38 | 87.26 | 87.85 | 5,897,689 | -1.57(-1.76%) |
Jul 10, 2017 | 90.58 | 90.90 | 89.41 | 89.42 | 6,286,350 | -1.28(-1.41%) |
Jul 07, 2017 | 89.50 | 90.93 | 89.22 | 90.70 | 3,215,750 | +1.47(+1.64%) |
Jul 06, 2017 | 89.51 | 89.51 | 88.68 | 89.23 | 3,158,472 | -0.54(-0.61%) |
Jul 05, 2017 | 88.69 | 89.82 | 87.89 | 89.78 | 3,288,278 | +1.42(+1.61%) |