Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 86.28 | 88.05 | 85.98 | 87.74 | 1,062,352 | +1.66(+1.93%) |
Jul 30, 2018 | 86.86 | 86.86 | 85.33 | 86.08 | 1,365,925 | -0.78(-0.90%) |
Jul 27, 2018 | 86.87 | 87.68 | 85.70 | 86.86 | 968,972 | +0.19(+0.21%) |
Jul 26, 2018 | 85.60 | 87.02 | 84.88 | 86.68 | 1,298,094 | +1.18(+1.38%) |
Jul 25, 2018 | 84.33 | 85.62 | 84.11 | 85.49 | 1,197,765 | +0.83(+0.98%) |
Jul 24, 2018 | 85.54 | 86.09 | 84.44 | 84.66 | 1,415,513 | -0.02(-0.02%) |
Jul 23, 2018 | 87.31 | 87.31 | 83.84 | 84.68 | 2,674,029 | -2.78(-3.17%) |
Jul 20, 2018 | 89.10 | 89.14 | 87.14 | 87.46 | 1,944,538 | -2.15(-2.40%) |
Jul 19, 2018 | 89.41 | 89.93 | 88.52 | 89.61 | 1,047,856 | -0.49(-0.55%) |
Jul 18, 2018 | 90.26 | 91.15 | 89.47 | 90.10 | 1,497,307 | -0.21(-0.24%) |
Jul 17, 2018 | 88.34 | 90.62 | 88.02 | 90.32 | 1,185,253 | +1.87(+2.12%) |
Jul 16, 2018 | 88.94 | 89.15 | 88.18 | 88.45 | 2,515,799 | -0.57(-0.64%) |
Jul 13, 2018 | 88.95 | 89.41 | 88.35 | 89.01 | 909,942 | +0.20(+0.23%) |
Jul 12, 2018 | 89.39 | 89.68 | 88.39 | 88.81 | 1,070,041 | +0.62(+0.71%) |
Jul 11, 2018 | 87.64 | 88.18 | 1,259,433 | -1.05(-1.18%) | ||
Jul 10, 2018 | 89.40 | 90.20 | 88.52 | 89.24 | 1,205,898 | -0.16(-0.18%) |
Jul 09, 2018 | 89.18 | 89.78 | 88.93 | 89.40 | 1,077,408 | +0.41(+0.46%) |
Jul 06, 2018 | 87.91 | 89.67 | 87.40 | 88.99 | 1,258,203 | +0.71(+0.80%) |
Jul 05, 2018 | 90.23 | 90.69 | 86.95 | 88.28 | 1,987,159 | -1.71(-1.90%) |
Jul 03, 2018 | 89.99 | 89.99 | 89.99 | 0 | +2.92(+3.36%) | |
Jul 02, 2018 | 87.50 | 88.29 | 86.60 | 87.07 | 1,269,225 | -0.79(-0.90%) |
Jun 29, 2018 | 87.67 | 90.30 | 87.37 | 87.86 | 1,898,595 | +0.64(+0.74%) |
Jun 28, 2018 | 86.85 | 87.33 | 86.15 | 87.22 | 1,013,163 | +0.21(+0.25%) |
Jun 27, 2018 | 87.31 | 89.72 | 86.87 | 87.00 | 2,112,765 | +0.83(+0.96%) |
Jun 26, 2018 | 86.00 | 86.71 | 85.59 | 86.17 | 1,149,565 | +0.52(+0.61%) |
Jun 25, 2018 | 87.23 | 88.45 | 85.03 | 85.65 | 1,519,113 | -1.40(-1.60%) |
Jun 22, 2018 | 86.04 | 87.20 | 85.84 | 87.05 | 1,556,755 | +1.39(+1.62%) |
Jun 21, 2018 | 85.14 | 86.21 | 84.99 | 85.66 | 1,416,933 | +0.34(+0.39%) |
Jun 20, 2018 | 85.76 | 86.28 | 85.19 | 85.33 | 1,431,921 | +0.20(+0.23%) |
Jun 19, 2018 | 85.51 | 85.57 | 84.05 | 85.13 | 1,976,714 | -1.37(-1.58%) |
Jun 18, 2018 | 86.72 | 86.75 | 85.95 | 86.50 | 1,798,966 | -0.43(-0.49%) |
Jun 15, 2018 | 87.20 | 87.23 | 86.93 | 1,824,053 | -0.31(-0.35%) | |
Jun 14, 2018 | 87.73 | 88.45 | 86.95 | 87.23 | 1,232,766 | -0.17(-0.20%) |
Jun 13, 2018 | 88.94 | 89.12 | 87.33 | 87.41 | 1,722,032 | -1.45(-1.63%) |
Jun 12, 2018 | 90.13 | 90.72 | 88.50 | 88.86 | 1,707,429 | +0.34(+0.39%) |
Jun 11, 2018 | 88.59 | 89.45 | 87.82 | 88.51 | 879,029 | +0.00(+0.00%) |
Jun 08, 2018 | 88.35 | 88.91 | 87.83 | 88.51 | 1,125,163 | +0.14(+0.16%) |
Jun 07, 2018 | 88.76 | 89.50 | 87.88 | 88.37 | 956,300 | -0.42(-0.47%) |
Jun 06, 2018 | 88.80 | 88.79 | 1,872,723 | +0.95(+1.08%) | ||
Jun 05, 2018 | 87.70 | 88.48 | 87.50 | 87.84 | 1,048,688 | +0.19(+0.22%) |
Jun 04, 2018 | 87.77 | 88.17 | 87.08 | 87.65 | 1,036,843 | +0.17(+0.19%) |
Jun 01, 2018 | 86.78 | 88.24 | 86.78 | 87.48 | 1,339,108 | +0.73(+0.85%) |
May 31, 2018 | 86.83 | 87.54 | 86.54 | 86.75 | 1,540,855 | -0.11(-0.13%) |
May 30, 2018 | 86.86 | 87.66 | 86.31 | 86.86 | 1,337,189 | +0.52(+0.60%) |
May 29, 2018 | 87.78 | 87.97 | 85.95 | 86.34 | 1,737,092 | -1.66(-1.89%) |
May 25, 2018 | 88.00 | 88.00 | 88.00 | 0 | -0.19(-0.21%) | |
May 24, 2018 | 92.42 | 92.77 | 88.12 | 88.19 | 3,789,294 | -6.33(-6.70%) |
May 23, 2018 | 94.05 | 94.90 | 93.55 | 94.52 | 977,508 | -0.46(-0.49%) |
May 22, 2018 | 97.02 | 97.58 | 94.79 | 94.98 | 1,114,398 | -1.61(-1.66%) |
May 21, 2018 | 97.91 | 98.75 | 96.07 | 96.59 | 1,997,498 | -0.79(-0.81%) |
May 18, 2018 | 97.45 | 98.66 | 96.66 | 97.37 | 2,484,490 | +0.11(+0.11%) |
May 17, 2018 | 95.24 | 98.26 | 95.13 | 97.26 | 2,985,063 | +2.27(+2.39%) |
May 16, 2018 | 93.88 | 95.50 | 93.80 | 94.99 | 1,665,585 | +1.43(+1.53%) |
May 15, 2018 | 91.95 | 94.43 | 90.98 | 93.56 | 1,862,300 | +1.46(+1.58%) |
May 14, 2018 | 92.16 | 93.86 | 91.86 | 92.10 | 1,643,388 | +0.65(+0.71%) |
May 11, 2018 | 90.95 | 91.91 | 90.73 | 91.45 | 1,813,661 | +0.14(+0.15%) |
May 10, 2018 | 94.16 | 94.35 | 89.69 | 91.31 | 4,159,717 | -3.12(-3.30%) |
May 09, 2018 | 94.40 | 95.38 | 92.97 | 94.43 | 2,083,977 | +0.96(+1.02%) |
May 08, 2018 | 92.81 | 94.10 | 92.34 | 93.48 | 1,810,710 | +0.57(+0.61%) |
May 07, 2018 | 92.91 | 95.02 | 92.52 | 92.91 | 1,495,781 | +0.05(+0.05%) |
May 04, 2018 | 90.59 | 93.53 | 90.51 | 92.86 | 1,394,942 | +2.01(+2.22%) |
May 03, 2018 | 90.81 | 92.10 | 89.57 | 90.85 | 1,491,269 | +0.05(+0.05%) |
May 02, 2018 | 90.58 | 92.60 | 90.54 | 90.80 | 1,506,678 | +0.20(+0.23%) |
May 01, 2018 | 89.35 | 90.60 | 88.78 | 90.60 | 1,316,242 | +0.61(+0.68%) |
Apr 30, 2018 | 89.99 | 91.73 | 89.76 | 89.99 | 1,553,669 | +0.01(+0.01%) |
Apr 27, 2018 | 89.48 | 90.64 | 89.23 | 89.98 | 923,645 | +0.37(+0.41%) |
Apr 26, 2018 | 88.95 | 90.31 | 87.76 | 89.61 | 1,110,263 | +1.01(+1.14%) |
Apr 25, 2018 | 88.91 | 89.30 | 87.69 | 88.60 | 938,269 | -0.30(-0.33%) |
Apr 24, 2018 | 90.81 | 91.42 | 87.34 | 88.89 | 1,431,518 | -1.45(-1.60%) |
Apr 23, 2018 | 90.65 | 91.42 | 90.05 | 90.34 | 867,219 | -0.38(-0.42%) |
Apr 20, 2018 | 91.17 | 91.24 | 90.12 | 90.72 | 983,001 | -0.78(-0.85%) |
Apr 19, 2018 | 91.88 | 92.53 | 89.95 | 91.50 | 1,644,710 | -0.19(-0.20%) |
Apr 18, 2018 | 90.27 | 92.60 | 90.07 | 91.69 | 1,234,244 | +2.00(+2.24%) |
Apr 17, 2018 | 90.62 | 90.92 | 88.95 | 89.68 | 1,254,405 | -0.22(-0.25%) |
Apr 16, 2018 | 89.51 | 90.56 | 87.74 | 89.90 | 1,525,512 | +1.27(+1.43%) |
Apr 13, 2018 | 89.23 | 89.50 | 87.65 | 88.63 | 2,154,186 | +1.96(+2.26%) |
Apr 12, 2018 | 86.92 | 87.32 | 85.68 | 86.67 | 1,277,220 | +0.07(+0.09%) |
Apr 11, 2018 | 85.24 | 87.23 | 84.65 | 86.60 | 1,155,900 | +0.91(+1.06%) |
Apr 10, 2018 | 86.19 | 86.90 | 85.09 | 85.69 | 1,595,010 | +1.03(+1.22%) |
Apr 09, 2018 | 86.10 | 86.10 | 84.25 | 84.66 | 1,251,470 | -0.54(-0.63%) |
Apr 06, 2018 | 87.71 | 88.74 | 84.67 | 85.20 | 2,917,748 | -3.68(-4.15%) |
Apr 05, 2018 | 85.64 | 91.41 | 85.25 | 88.88 | 3,107,659 | +3.87(+4.55%) |
Apr 04, 2018 | 81.47 | 85.05 | 80.51 | 85.01 | 2,457,707 | +1.10(+1.30%) |
Apr 03, 2018 | 83.14 | 84.13 | 81.26 | 83.92 | 2,029,796 | +1.35(+1.64%) |
Apr 02, 2018 | 85.43 | 85.80 | 82.26 | 82.56 | 2,068,511 | -3.51(-4.08%) |
Mar 29, 2018 | 86.07 | 86.07 | 86.07 | 0 | +2.95(+3.55%) | |
Mar 28, 2018 | 86.71 | 87.09 | 82.86 | 83.12 | 3,131,509 | -3.59(-4.14%) |
Mar 27, 2018 | 87.96 | 88.86 | 86.14 | 86.71 | 1,772,159 | -0.86(-0.99%) |
Mar 26, 2018 | 87.77 | 88.47 | 86.44 | 87.57 | 1,822,722 | +1.04(+1.20%) |
Mar 23, 2018 | 87.24 | 88.71 | 86.35 | 86.53 | 1,461,796 | -0.81(-0.92%) |
Mar 22, 2018 | 89.38 | 90.67 | 87.29 | 87.34 | 1,655,130 | -3.12(-3.45%) |
Mar 21, 2018 | 88.80 | 91.67 | 87.81 | 90.46 | 1,918,298 | +2.00(+2.26%) |
Mar 20, 2018 | 89.99 | 89.99 | 87.24 | 88.47 | 3,943,651 | -1.48(-1.64%) |
Mar 19, 2018 | 90.55 | 90.95 | 88.92 | 89.94 | 1,278,178 | -1.36(-1.48%) |
Mar 16, 2018 | 90.87 | 91.70 | 89.56 | 91.30 | 2,264,640 | +0.28(+0.31%) |
Mar 15, 2018 | 93.30 | 93.67 | 90.81 | 91.02 | 1,623,645 | -2.10(-2.25%) |
Mar 14, 2018 | 95.71 | 96.81 | 92.90 | 93.11 | 2,116,926 | -2.29(-2.40%) |
Mar 13, 2018 | 95.28 | 96.57 | 94.87 | 95.40 | 1,484,288 | +0.13(+0.14%) |
Mar 12, 2018 | 94.35 | 96.18 | 94.02 | 95.27 | 1,631,185 | +1.14(+1.21%) |
Mar 09, 2018 | 92.24 | 94.75 | 91.66 | 94.14 | 1,632,977 | +2.29(+2.50%) |
Mar 08, 2018 | 92.66 | 93.76 | 91.26 | 91.84 | 1,365,224 | -0.71(-0.77%) |
Mar 07, 2018 | 93.08 | 92.55 | 1,693,810 | -0.08(-0.09%) | ||
Mar 06, 2018 | 91.03 | 93.33 | 90.46 | 92.64 | 3,877,229 | +3.42(+3.84%) |
Mar 05, 2018 | 87.16 | 90.34 | 86.49 | 89.21 | 2,706,049 | +1.31(+1.49%) |
Mar 02, 2018 | 88.52 | 88.67 | 83.71 | 87.90 | 6,181,189 | -0.92(-1.03%) |
Mar 01, 2018 | 93.68 | 93.72 | 87.60 | 88.82 | 7,750,707 | -4.09(-4.40%) |
Feb 28, 2018 | 104.16 | 104.44 | 91.52 | 92.90 | 7,259,471 | -10.31(-9.98%) |
Feb 27, 2018 | 102.28 | 104.63 | 102.28 | 103.21 | 2,881,334 | +1.36(+1.34%) |
Feb 26, 2018 | 105.78 | 106.29 | 99.09 | 101.85 | 7,730,745 | -8.00(-7.28%) |
Feb 23, 2018 | 107.16 | 109.93 | 106.95 | 109.85 | 2,315,810 | +4.69(+4.46%) |
Feb 22, 2018 | 105.16 | 1,104,693 | +0.62(+0.59%) | |||
Feb 21, 2018 | 106.71 | 107.77 | 104.41 | 104.54 | 1,918,092 | -1.45(-1.37%) |
Feb 20, 2018 | 103.61 | 106.55 | 103.61 | 106.00 | 1,543,713 | +2.17(+2.09%) |
Feb 16, 2018 | 103.83 | 103.83 | 103.83 | 0 | -2.19(-2.07%) | |
Feb 15, 2018 | 104.01 | 106.06 | 103.03 | 106.02 | 1,900,995 | +2.67(+2.59%) |
Feb 14, 2018 | 99.15 | 103.76 | 98.64 | 103.35 | 2,218,497 | +3.03(+3.02%) |
Feb 13, 2018 | 103.24 | 104.02 | 99.99 | 100.32 | 2,983,986 | -2.91(-2.81%) |
Feb 12, 2018 | 101.09 | 103.74 | 100.84 | 103.23 | 2,850,662 | +3.58(+3.59%) |
Feb 09, 2018 | 98.06 | 100.56 | 95.98 | 99.65 | 2,782,315 | +2.35(+2.41%) |
Feb 08, 2018 | 98.93 | 100.56 | 97.26 | 97.30 | 2,569,975 | -1.34(-1.36%) |
Feb 07, 2018 | 99.41 | 101.28 | 98.58 | 98.64 | 1,798,986 | -0.84(-0.85%) |
Feb 06, 2018 | 95.75 | 100.39 | 95.74 | 99.48 | 3,139,102 | +0.86(+0.87%) |
Feb 05, 2018 | 96.47 | 101.67 | 95.14 | 98.62 | 3,341,880 | +1.02(+1.04%) |
Feb 02, 2018 | 100.39 | 100.94 | 97.06 | 97.60 | 2,960,399 | -3.41(-3.38%) |
Feb 01, 2018 | 102.61 | 103.21 | 100.80 | 101.02 | 2,120,835 | -2.21(-2.14%) |
Jan 31, 2018 | 103.47 | 103.68 | 101.99 | 103.23 | 2,817,272 | +0.20(+0.20%) |
Jan 30, 2018 | 103.96 | 104.78 | 102.73 | 103.03 | 2,319,614 | -0.29(-0.28%) |
Jan 29, 2018 | 105.67 | 105.88 | 102.97 | 103.31 | 2,432,862 | -2.53(-2.39%) |
Jan 26, 2018 | 108.23 | 108.88 | 105.47 | 105.84 | 2,071,979 | -2.30(-2.13%) |
Jan 25, 2018 | 104.22 | 108.18 | 104.22 | 108.14 | 2,702,199 | +4.16(+4.00%) |
Jan 24, 2018 | 105.46 | 105.61 | 103.64 | 103.98 | 2,948,389 | -0.56(-0.53%) |
Jan 23, 2018 | 105.75 | 106.38 | 103.72 | 104.53 | 3,212,301 | -0.49(-0.47%) |
Jan 22, 2018 | 107.11 | 107.24 | 104.59 | 105.02 | 3,942,113 | -2.30(-2.14%) |
Jan 19, 2018 | 109.99 | 110.45 | 106.85 | 107.32 | 4,621,370 | -1.76(-1.61%) |
Jan 18, 2018 | 106.57 | 109.85 | 104.11 | 109.08 | 9,320,687 | -8.36(-7.12%) |
Jan 17, 2018 | 119.52 | 119.75 | 116.56 | 117.44 | 2,180,254 | -0.97(-0.82%) |
Jan 16, 2018 | 124.06 | 124.76 | 116.28 | 118.41 | 3,112,806 | -5.11(-4.13%) |
Jan 12, 2018 | 123.52 | 123.52 | 123.52 | 0 | -1.08(-0.87%) | |
Jan 11, 2018 | 123.31 | 124.66 | 122.66 | 124.60 | 906,286 | +1.60(+1.30%) |
Jan 10, 2018 | 125.29 | 122.38 | 123.00 | 956,227 | -2.29(-1.83%) | |
Jan 09, 2018 | 127.22 | 127.64 | 124.89 | 125.29 | 1,294,502 | -1.86(-1.46%) |
Jan 08, 2018 | 124.24 | 128.28 | 123.57 | 127.15 | 2,102,664 | +5.30(+4.35%) |
Jan 05, 2018 | 121.22 | 122.84 | 120.73 | 121.85 | 872,539 | +1.39(+1.15%) |
Jan 04, 2018 | 122.34 | 123.00 | 120.36 | 120.46 | 887,433 | -1.45(-1.19%) |
Jan 03, 2018 | 122.15 | 123.90 | 120.83 | 121.92 | 1,126,534 | +0.24(+0.20%) |
Jan 02, 2018 | 119.27 | 122.03 | 118.86 | 121.67 | 1,208,543 | +3.37(+2.85%) |
Dec 29, 2017 | 118.31 | 118.31 | 118.31 | 0 | -0.52(-0.44%) | |
Dec 28, 2017 | 118.92 | 119.16 | 117.82 | 118.83 | 1,079,078 | +0.02(+0.02%) |
Dec 27, 2017 | 119.33 | 119.87 | 118.58 | 118.81 | 721,762 | -0.56(-0.47%) |
Dec 26, 2017 | 119.56 | 119.70 | 118.47 | 119.37 | 353,519 | -0.23(-0.19%) |
Dec 22, 2017 | 118.75 | 119.76 | 118.41 | 119.60 | 844,822 | +0.59(+0.50%) |
Dec 21, 2017 | 121.82 | 122.08 | 118.84 | 119.01 | 1,075,116 | -2.48(-2.04%) |
Dec 20, 2017 | 122.57 | 122.86 | 121.46 | 121.49 | 899,701 | -0.64(-0.52%) |
Dec 19, 2017 | 122.22 | 123.03 | 121.74 | 122.13 | 1,021,787 | -0.06(-0.05%) |
Dec 18, 2017 | 121.77 | 122.86 | 121.31 | 122.18 | 1,499,963 | +2.32(+1.94%) |
Dec 15, 2017 | 119.51 | 122.15 | 119.33 | 119.86 | 2,306,569 | +1.84(+1.56%) |
Dec 14, 2017 | 120.26 | 120.31 | 117.97 | 118.02 | 1,097,255 | -2.03(-1.70%) |
Dec 13, 2017 | 120.31 | 120.98 | 119.76 | 120.06 | 1,041,148 | -0.24(-0.20%) |
Dec 12, 2017 | 120.30 | 121.00 | 120.07 | 120.30 | 1,111,643 | -0.72(-0.59%) |
Dec 11, 2017 | 120.81 | 121.95 | 120.12 | 121.02 | 1,052,152 | +0.50(+0.41%) |
Dec 08, 2017 | 119.90 | 121.67 | 119.86 | 120.52 | 1,687,600 | +1.40(+1.18%) |
Dec 07, 2017 | 117.25 | 120.47 | 117.19 | 119.11 | 1,061,440 | +1.48(+1.26%) |
Dec 06, 2017 | 117.68 | 118.30 | 116.56 | 117.64 | 1,815,502 | -0.47(-0.40%) |
Dec 05, 2017 | 118.58 | 120.19 | 117.36 | 118.11 | 1,532,676 | -1.26(-1.05%) |
Dec 04, 2017 | 123.13 | 123.56 | 119.20 | 119.36 | 1,729,019 | -2.58(-2.12%) |
Dec 01, 2017 | 124.45 | 124.95 | 121.00 | 121.95 | 1,344,019 | -2.00(-1.62%) |
Nov 30, 2017 | 121.84 | 124.40 | 121.59 | 123.95 | 1,398,700 | +2.19(+1.80%) |
Nov 29, 2017 | 126.56 | 126.56 | 120.55 | 121.76 | 1,657,634 | -4.56(-3.61%) |
Nov 28, 2017 | 126.20 | 126.92 | 125.41 | 126.32 | 748,279 | +0.61(+0.48%) |
Nov 27, 2017 | 126.48 | 126.75 | 125.68 | 125.71 | 838,106 | -0.77(-0.60%) |
Nov 24, 2017 | 125.14 | 126.89 | 125.04 | 126.48 | 450,289 | +1.67(+1.34%) |
Nov 22, 2017 | 127.11 | 127.20 | 124.73 | 124.81 | 775,222 | -1.34(-1.06%) |
Nov 21, 2017 | 125.77 | 127.09 | 125.55 | 126.15 | 1,038,709 | +1.20(+0.96%) |
Nov 20, 2017 | 125.02 | 125.69 | 124.59 | 124.95 | 1,093,760 | -0.75(-0.59%) |
Nov 17, 2017 | 125.43 | 125.80 | 124.25 | 125.69 | 1,562,327 | +0.81(+0.65%) |
Nov 16, 2017 | 125.04 | 126.19 | 124.28 | 124.88 | 2,073,232 | +0.73(+0.59%) |
Nov 15, 2017 | 125.50 | 125.69 | 121.03 | 124.15 | 2,153,461 | -2.87(-2.26%) |
Nov 14, 2017 | 128.75 | 128.84 | 126.25 | 127.02 | 1,858,699 | -5.28(-3.99%) |
Nov 13, 2017 | 128.77 | 132.57 | 128.75 | 132.30 | 1,028,645 | +2.54(+1.96%) |
Nov 10, 2017 | 130.13 | 131.67 | 129.58 | 129.76 | 1,144,713 | -0.20(-0.16%) |
Nov 09, 2017 | 131.14 | 131.44 | 125.86 | 129.97 | 2,805,214 | -3.45(-2.59%) |
Nov 08, 2017 | 132.45 | 133.80 | 131.50 | 133.42 | 1,894,886 | +1.34(+1.01%) |
Nov 07, 2017 | 131.04 | 132.49 | 130.91 | 132.08 | 1,691,194 | +1.07(+0.82%) |
Nov 06, 2017 | 129.41 | 131.04 | 129.32 | 131.01 | 1,030,664 | +1.78(+1.38%) |
Nov 03, 2017 | 126.01 | 129.51 | 124.81 | 129.23 | 1,512,054 | +2.89(+2.29%) |
Nov 02, 2017 | 131.50 | 132.60 | 125.14 | 126.34 | 2,561,771 | -5.00(-3.81%) |
Nov 01, 2017 | 131.04 | 131.43 | 129.98 | 131.34 | 983,424 | +1.33(+1.02%) |
Oct 31, 2017 | 128.29 | 130.01 | 128.29 | 130.01 | 1,708,175 | +1.27(+0.99%) |
Oct 30, 2017 | 128.34 | 129.35 | 127.83 | 128.74 | 904,678 | +0.40(+0.31%) |
Oct 27, 2017 | 128.86 | 129.16 | 127.23 | 128.34 | 1,305,553 | +0.04(+0.03%) |
Oct 26, 2017 | 128.64 | 128.97 | 126.98 | 128.31 | 1,490,868 | +0.47(+0.37%) |
Oct 25, 2017 | 128.73 | 129.60 | 126.42 | 127.83 | 1,927,255 | -0.17(-0.14%) |
Oct 24, 2017 | 128.18 | 128.71 | 127.22 | 128.01 | 1,444,348 | +0.17(+0.14%) |
Oct 23, 2017 | 130.11 | 130.48 | 127.13 | 127.83 | 1,663,933 | -2.08(-1.60%) |
Oct 20, 2017 | 129.84 | 130.38 | 129.25 | 129.91 | 1,002,902 | +1.19(+0.92%) |
Oct 19, 2017 | 127.55 | 128.75 | 126.56 | 128.72 | 865,547 | -0.16(-0.12%) |
Oct 18, 2017 | 129.25 | 129.45 | 128.55 | 128.88 | 780,817 | +0.23(+0.18%) |
Oct 17, 2017 | 129.81 | 129.84 | 128.17 | 128.65 | 1,136,932 | -0.69(-0.54%) |
Oct 16, 2017 | 129.04 | 130.40 | 127.91 | 129.34 | 1,444,136 | +1.13(+0.88%) |
Oct 13, 2017 | 128.04 | 128.71 | 126.94 | 128.21 | 982,206 | +1.51(+1.19%) |
Oct 12, 2017 | 126.42 | 127.65 | 126.39 | 126.70 | 1,009,779 | -0.11(-0.09%) |
Oct 11, 2017 | 127.35 | 127.55 | 125.84 | 126.81 | 1,306,272 | -0.32(-0.25%) |
Oct 10, 2017 | 126.64 | 127.48 | 125.34 | 127.13 | 900,790 | +1.13(+0.89%) |
Oct 09, 2017 | 126.93 | 127.44 | 124.79 | 126.01 | 968,184 | -0.59(-0.47%) |
Oct 06, 2017 | 125.21 | 126.63 | 124.15 | 126.60 | 2,154,711 | -2.28(-1.77%) |
Oct 05, 2017 | 127.97 | 129.29 | 127.56 | 128.88 | 888,609 | +1.33(+1.04%) |
Oct 04, 2017 | 127.25 | 127.89 | 126.51 | 127.55 | 1,206,211 | +0.74(+0.58%) |
Oct 03, 2017 | 126.63 | 127.19 | 125.80 | 126.81 | 963,782 | +0.74(+0.59%) |
Oct 02, 2017 | 125.73 | 126.31 | 123.50 | 126.07 | 1,278,986 | +0.29(+0.23%) |
Sep 29, 2017 | 122.55 | 126.87 | 122.27 | 125.79 | 2,279,572 | +3.68(+3.02%) |
Sep 28, 2017 | 120.49 | 122.32 | 120.15 | 122.10 | 1,408,915 | +2.12(+1.77%) |
Sep 27, 2017 | 119.19 | 121.00 | 118.94 | 119.98 | 1,338,683 | +1.48(+1.25%) |
Sep 26, 2017 | 119.04 | 119.88 | 117.57 | 118.50 | 1,541,068 | -0.43(-0.36%) |
Sep 25, 2017 | 122.07 | 122.41 | 117.48 | 118.94 | 2,863,625 | -4.98(-4.02%) |
Sep 22, 2017 | 124.02 | 124.47 | 122.97 | 123.92 | 1,435,026 | -0.55(-0.45%) |
Sep 21, 2017 | 125.96 | 125.96 | 123.73 | 124.48 | 2,186,728 | -1.10(-0.87%) |
Sep 20, 2017 | 124.84 | 126.38 | 123.73 | 125.57 | 3,161,366 | +1.32(+1.06%) |
Sep 19, 2017 | 121.35 | 124.82 | 121.09 | 124.25 | 2,157,077 | +3.35(+2.77%) |
Sep 18, 2017 | 118.58 | 121.50 | 118.27 | 120.91 | 1,836,315 | +3.44(+2.93%) |
Sep 15, 2017 | 116.55 | 117.97 | 115.77 | 117.46 | 1,753,113 | +1.19(+1.02%) |
Sep 14, 2017 | 115.61 | 116.46 | 115.12 | 116.27 | 1,322,581 | +0.66(+0.57%) |
Sep 13, 2017 | 114.74 | 116.11 | 114.54 | 115.61 | 1,396,027 | +0.88(+0.77%) |
Sep 12, 2017 | 114.59 | 116.27 | 114.38 | 114.72 | 1,523,254 | +0.73(+0.64%) |
Sep 11, 2017 | 110.56 | 114.43 | 110.01 | 114.00 | 1,873,117 | +5.13(+4.71%) |
Sep 08, 2017 | 108.69 | 109.53 | 108.42 | 108.87 | 748,518 | +0.18(+0.16%) |
Sep 07, 2017 | 109.30 | 110.20 | 108.51 | 108.69 | 968,915 | -0.53(-0.48%) |
Sep 06, 2017 | 107.65 | 110.13 | 106.97 | 109.22 | 1,372,184 | +1.83(+1.71%) |
Sep 05, 2017 | 109.53 | 110.48 | 106.92 | 107.39 | 1,280,665 | -1.80(-1.65%) |
Sep 01, 2017 | 107.75 | 109.40 | 107.35 | 109.19 | 987,906 | +2.18(+2.04%) |
Aug 31, 2017 | 106.97 | 107.83 | 106.73 | 107.01 | 987,735 | +1.00(+0.95%) |
Aug 30, 2017 | 105.44 | 106.35 | 104.80 | 106.01 | 779,603 | +0.65(+0.62%) |
Aug 29, 2017 | 105.67 | 105.67 | 104.44 | 105.35 | 681,563 | -0.89(-0.84%) |
Aug 28, 2017 | 106.71 | 106.77 | 105.35 | 106.25 | 646,135 | +0.44(+0.42%) |
Aug 25, 2017 | 105.97 | 106.28 | 105.17 | 105.81 | 657,942 | +0.08(+0.08%) |
Aug 24, 2017 | 106.43 | 107.02 | 105.59 | 105.72 | 1,029,992 | -0.49(-0.46%) |
Aug 23, 2017 | 106.38 | 107.15 | 105.95 | 106.21 | 661,917 | -0.40(-0.37%) |
Aug 22, 2017 | 104.83 | 106.95 | 104.72 | 106.61 | 1,058,401 | +2.15(+2.06%) |
Aug 21, 2017 | 103.69 | 104.55 | 103.30 | 104.45 | 745,344 | +0.82(+0.79%) |
Aug 18, 2017 | 103.13 | 104.31 | 102.69 | 103.63 | 948,140 | +0.44(+0.43%) |
Aug 17, 2017 | 104.88 | 104.88 | 103.09 | 103.19 | 1,136,395 | -1.21(-1.16%) |
Aug 16, 2017 | 103.09 | 104.78 | 102.41 | 104.40 | 1,400,395 | +1.42(+1.38%) |
Aug 15, 2017 | 102.17 | 103.49 | 101.26 | 102.98 | 1,281,194 | +0.97(+0.95%) |
Aug 14, 2017 | 101.38 | 102.61 | 101.29 | 102.01 | 1,760,115 | +1.35(+1.34%) |
Aug 11, 2017 | 101.25 | 101.51 | 99.96 | 100.66 | 2,322,869 | -1.46(-1.43%) |
Aug 10, 2017 | 103.55 | 103.56 | 101.48 | 102.12 | 2,828,438 | -2.03(-1.95%) |
Aug 09, 2017 | 105.54 | 106.50 | 102.38 | 104.16 | 2,828,452 | -2.07(-1.95%) |
Aug 08, 2017 | 109.65 | 109.69 | 104.64 | 106.23 | 5,771,183 | -7.06(-6.23%) |
Aug 07, 2017 | 111.02 | 113.66 | 110.45 | 113.29 | 4,139,705 | +3.20(+2.91%) |
Aug 04, 2017 | 109.50 | 110.44 | 109.30 | 110.08 | 1,170,527 | +0.74(+0.67%) |
Aug 03, 2017 | 110.26 | 110.42 | 109.05 | 109.35 | 1,435,950 | -0.60(-0.54%) |
Aug 02, 2017 | 108.15 | 110.42 | 107.74 | 109.95 | 1,659,109 | +1.86(+1.72%) |