Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 117.02 | 117.86 | 116.88 | 117.36 | 146,208 | +0.68(+0.59%) |
Jul 30, 2018 | 118.11 | 118.13 | 116.28 | 116.68 | 182,428 | -1.38(-1.17%) |
Jul 27, 2018 | 119.88 | 119.88 | 117.50 | 118.06 | 152,791 | -1.14(-0.96%) |
Jul 26, 2018 | 119.32 | 119.54 | 118.95 | 119.21 | 226,668 | -1.47(-1.22%) |
Jul 25, 2018 | 119.26 | 120.75 | 119.26 | 120.68 | 194,928 | +1.39(+1.16%) |
Jul 24, 2018 | 119.63 | 119.98 | 118.81 | 119.30 | 105,529 | +0.70(+0.59%) |
Jul 23, 2018 | 118.39 | 118.62 | 117.83 | 118.59 | 104,961 | +0.04(+0.03%) |
Jul 20, 2018 | 118.65 | 119.02 | 118.49 | 118.56 | 75,372 | -0.13(-0.11%) |
Jul 19, 2018 | 118.74 | 119.01 | 118.59 | 118.69 | 72,393 | -0.39(-0.33%) |
Jul 18, 2018 | 119.12 | 119.20 | 118.67 | 119.08 | 72,095 | -0.03(-0.02%) |
Jul 17, 2018 | 117.70 | 119.25 | 117.64 | 119.11 | 87,455 | +0.70(+0.59%) |
Jul 16, 2018 | 118.84 | 118.84 | 118.24 | 118.41 | 182,638 | -0.28(-0.24%) |
Jul 13, 2018 | 118.62 | 118.80 | 118.21 | 118.69 | 106,806 | +0.19(+0.16%) |
Jul 12, 2018 | 117.64 | 118.53 | 117.51 | 118.50 | 120,159 | +1.36(+1.16%) |
Jul 11, 2018 | 116.87 | 117.56 | 116.87 | 117.14 | 136,073 | -0.62(-0.52%) |
Jul 10, 2018 | 117.71 | 117.89 | 117.44 | 117.76 | 168,561 | +0.29(+0.25%) |
Jul 09, 2018 | 117.03 | 117.47 | 116.72 | 117.47 | 165,710 | +1.05(+0.90%) |
Jul 06, 2018 | 115.27 | 116.54 | 115.09 | 116.42 | 145,202 | +1.33(+1.15%) |
Jul 05, 2018 | 114.66 | 115.14 | 114.06 | 115.09 | 157,565 | +1.13(+1.00%) |
Jul 03, 2018 | 113.96 | 113.96 | 113.96 | 0 | -0.93(-0.81%) | |
Jul 02, 2018 | 113.56 | 114.93 | 113.45 | 114.89 | 93,745 | +0.51(+0.45%) |
Jun 29, 2018 | 114.84 | 115.37 | 114.37 | 114.38 | 116,495 | +0.12(+0.11%) |
Jun 28, 2018 | 113.28 | 114.55 | 113.12 | 114.26 | 141,209 | +1.00(+0.88%) |
Jun 27, 2018 | 114.95 | 115.43 | 113.26 | 113.26 | 149,847 | -1.20(-1.05%) |
Jun 26, 2018 | 114.19 | 114.98 | 114.02 | 114.46 | 96,119 | +0.57(+0.50%) |
Jun 25, 2018 | 115.31 | 115.47 | 113.03 | 113.89 | 185,450 | -2.22(-1.91%) |
Jun 22, 2018 | 116.75 | 116.75 | 116.03 | 116.11 | 75,051 | -0.01(-0.01%) |
Jun 21, 2018 | 117.09 | 117.09 | 115.87 | 116.12 | 90,345 | -0.82(-0.70%) |
Jun 20, 2018 | 116.90 | 117.34 | 116.84 | 116.95 | 97,938 | +0.47(+0.40%) |
Jun 19, 2018 | 115.92 | 116.53 | 115.47 | 116.48 | 102,372 | -0.67(-0.57%) |
Jun 18, 2018 | 116.42 | 117.19 | 116.27 | 117.15 | 97,354 | -0.12(-0.10%) |
Jun 15, 2018 | 117.29 | 116.67 | 117.26 | 120,670 | -0.11(-0.10%) | |
Jun 14, 2018 | 117.00 | 117.44 | 116.92 | 117.38 | 126,177 | +0.94(+0.81%) |
Jun 13, 2018 | 116.98 | 117.32 | 116.41 | 116.44 | 158,851 | -0.44(-0.38%) |
Jun 12, 2018 | 116.68 | 116.98 | 116.53 | 116.88 | 91,868 | +0.43(+0.37%) |
Jun 11, 2018 | 116.26 | 116.75 | 116.24 | 116.45 | 94,127 | +0.31(+0.26%) |
Jun 08, 2018 | 115.54 | 116.22 | 115.46 | 116.14 | 108,925 | +0.25(+0.21%) |
Jun 07, 2018 | 116.50 | 116.50 | 115.41 | 115.89 | 180,997 | -0.51(-0.44%) |
Jun 06, 2018 | 116.40 | 115.28 | 116.40 | 176,645 | +0.92(+0.80%) | |
Jun 05, 2018 | 115.30 | 115.64 | 115.15 | 115.48 | 85,626 | +0.29(+0.25%) |
Jun 04, 2018 | 114.63 | 115.25 | 114.63 | 115.19 | 93,938 | +0.87(+0.76%) |
Jun 01, 2018 | 113.57 | 114.43 | 113.57 | 114.32 | 134,893 | +1.34(+1.19%) |
May 31, 2018 | 113.25 | 113.60 | 112.81 | 112.98 | 130,531 | -0.36(-0.31%) |
May 30, 2018 | 112.69 | 113.53 | 112.54 | 113.34 | 105,467 | +1.19(+1.06%) |
May 29, 2018 | 112.39 | 112.85 | 111.64 | 112.15 | 150,761 | -0.88(-0.78%) |
May 25, 2018 | 113.03 | 113.03 | 113.03 | 0 | -0.13(-0.12%) | |
May 24, 2018 | 113.14 | 113.31 | 112.30 | 113.16 | 170,035 | -0.04(-0.03%) |
May 23, 2018 | 111.89 | 113.22 | 111.77 | 113.20 | 132,105 | +0.77(+0.68%) |
May 22, 2018 | 113.28 | 113.43 | 112.28 | 112.44 | 88,156 | -0.53(-0.47%) |
May 21, 2018 | 112.92 | 113.29 | 112.56 | 112.96 | 93,472 | +0.76(+0.67%) |
May 18, 2018 | 112.20 | 112.44 | 112.01 | 112.20 | 113,503 | -0.12(-0.11%) |
May 17, 2018 | 112.37 | 112.92 | 112.02 | 112.33 | 92,523 | -0.11(-0.10%) |
May 16, 2018 | 111.97 | 112.69 | 111.97 | 112.44 | 101,853 | +0.57(+0.51%) |
May 15, 2018 | 112.33 | 112.60 | 111.42 | 111.87 | 181,283 | -1.12(-0.99%) |
May 14, 2018 | 113.30 | 113.57 | 112.82 | 112.99 | 379,430 | +0.04(+0.03%) |
May 11, 2018 | 112.84 | 113.23 | 112.62 | 112.95 | 103,983 | +0.11(+0.09%) |
May 10, 2018 | 112.11 | 113.01 | 112.03 | 112.85 | 132,372 | +1.02(+0.91%) |
May 09, 2018 | 110.93 | 111.90 | 110.75 | 111.83 | 133,084 | +1.20(+1.08%) |
May 08, 2018 | 110.43 | 110.76 | 109.92 | 110.63 | 120,570 | -0.05(-0.04%) |
May 07, 2018 | 110.63 | 111.06 | 110.29 | 110.68 | 169,543 | +0.60(+0.55%) |
May 04, 2018 | 108.01 | 110.34 | 108.01 | 110.08 | 144,830 | +1.73(+1.60%) |
May 03, 2018 | 108.04 | 108.61 | 106.83 | 108.34 | 137,435 | -0.03(-0.03%) |
May 02, 2018 | 108.90 | 109.41 | 108.25 | 108.37 | 100,283 | -0.36(-0.33%) |
May 01, 2018 | 107.93 | 108.76 | 107.44 | 108.74 | 90,704 | +0.78(+0.72%) |
Apr 30, 2018 | 108.68 | 109.27 | 107.96 | 107.96 | 82,792 | -0.38(-0.35%) |
Apr 27, 2018 | 109.03 | 109.21 | 107.97 | 108.34 | 73,178 | -0.11(-0.11%) |
Apr 26, 2018 | 107.52 | 108.73 | 107.29 | 108.46 | 94,620 | +2.08(+1.95%) |
Apr 25, 2018 | 106.18 | 106.69 | 105.28 | 106.38 | 142,210 | +0.31(+0.29%) |
Apr 24, 2018 | 108.56 | 108.60 | 105.38 | 106.08 | 208,079 | -2.22(-2.05%) |
Apr 23, 2018 | 108.85 | 109.09 | 107.77 | 108.30 | 98,948 | -0.25(-0.23%) |
Apr 20, 2018 | 109.73 | 109.73 | 108.17 | 108.55 | 130,607 | -1.29(-1.18%) |
Apr 19, 2018 | 110.44 | 110.45 | 109.45 | 109.84 | 159,047 | -1.10(-0.99%) |
Apr 18, 2018 | 110.92 | 111.26 | 110.50 | 110.94 | 115,129 | +0.19(+0.17%) |
Apr 17, 2018 | 109.88 | 111.03 | 109.79 | 110.75 | 186,655 | +1.76(+1.62%) |
Apr 16, 2018 | 108.94 | 109.28 | 108.52 | 108.99 | 105,588 | +0.73(+0.67%) |
Apr 13, 2018 | 109.10 | 109.10 | 107.79 | 108.26 | 163,631 | -0.17(-0.16%) |
Apr 12, 2018 | 108.37 | 108.84 | 108.18 | 108.43 | 125,459 | +0.74(+0.69%) |
Apr 11, 2018 | 107.53 | 108.49 | 107.46 | 107.69 | 168,005 | -0.41(-0.38%) |
Apr 10, 2018 | 107.64 | 108.39 | 107.09 | 108.11 | 199,005 | +1.92(+1.80%) |
Apr 09, 2018 | 106.57 | 107.85 | 106.08 | 106.19 | 178,058 | +0.41(+0.39%) |
Apr 06, 2018 | 107.19 | 107.99 | 105.18 | 105.78 | 197,794 | -2.48(-2.29%) |
Apr 05, 2018 | 108.33 | 108.71 | 107.69 | 108.26 | 112,907 | +0.87(+0.81%) |
Apr 04, 2018 | 104.20 | 107.66 | 103.94 | 107.39 | 212,102 | +1.27(+1.19%) |
Apr 03, 2018 | 105.63 | 106.44 | 104.46 | 106.12 | 177,721 | +1.26(+1.21%) |
Apr 02, 2018 | 107.00 | 107.29 | 103.81 | 104.86 | 344,297 | -2.66(-2.48%) |
Mar 29, 2018 | 107.52 | 107.52 | 107.52 | 0 | +1.80(+1.70%) | |
Mar 28, 2018 | 106.02 | 106.97 | 105.09 | 105.72 | 184,191 | -0.61(-0.58%) |
Mar 27, 2018 | 109.38 | 109.67 | 105.62 | 106.33 | 263,073 | -2.68(-2.46%) |
Mar 26, 2018 | 107.78 | 109.10 | 106.20 | 109.02 | 528,121 | +2.91(+2.74%) |
Mar 23, 2018 | 108.56 | 108.93 | 106.02 | 106.10 | 225,281 | -2.27(-2.10%) |
Mar 22, 2018 | 110.16 | 110.45 | 108.37 | 108.37 | 200,621 | -2.98(-2.68%) |
Mar 21, 2018 | 111.70 | 112.43 | 111.07 | 111.36 | 114,064 | -0.42(-0.38%) |
Mar 20, 2018 | 111.33 | 111.96 | 111.20 | 111.78 | 92,818 | +0.51(+0.45%) |
Mar 19, 2018 | 112.49 | 112.49 | 110.43 | 111.27 | 289,408 | -1.95(-1.72%) |
Mar 16, 2018 | 113.54 | 113.72 | 113.22 | 113.22 | 128,056 | -0.15(-0.13%) |
Mar 15, 2018 | 113.72 | 114.03 | 113.03 | 113.37 | 334,367 | -0.13(-0.12%) |
Mar 14, 2018 | 114.25 | 114.28 | 113.17 | 113.50 | 111,599 | -0.35(-0.31%) |
Mar 13, 2018 | 115.27 | 115.51 | 113.58 | 113.86 | 165,522 | -0.77(-0.68%) |
Mar 12, 2018 | 114.77 | 115.13 | 114.50 | 114.63 | 190,880 | +0.11(+0.10%) |
Mar 09, 2018 | 113.21 | 114.52 | 113.08 | 114.52 | 184,836 | +1.97(+1.75%) |
Mar 08, 2018 | 112.13 | 112.56 | 111.94 | 112.55 | 250,321 | +0.77(+0.69%) |
Mar 07, 2018 | 111.94 | 111.78 | 281,541 | +0.11(+0.09%) | ||
Mar 06, 2018 | 111.83 | 111.83 | 111.03 | 111.67 | 126,169 | +0.39(+0.35%) |
Mar 05, 2018 | 109.43 | 111.49 | 109.33 | 111.28 | 184,548 | +1.29(+1.17%) |
Mar 02, 2018 | 108.33 | 110.25 | 107.91 | 109.99 | 192,429 | +0.55(+0.50%) |
Mar 01, 2018 | 111.16 | 111.61 | 108.58 | 109.44 | 218,045 | -1.60(-1.44%) |
Feb 28, 2018 | 112.50 | 112.84 | 111.04 | 111.04 | 182,398 | -1.01(-0.90%) |
Feb 27, 2018 | 113.66 | 113.79 | 112.04 | 112.05 | 509,710 | -1.65(-1.45%) |
Feb 26, 2018 | 112.88 | 113.71 | 112.71 | 113.71 | 228,746 | +1.32(+1.17%) |
Feb 23, 2018 | 111.09 | 112.39 | 110.92 | 112.39 | 216,163 | +1.88(+1.70%) |
Feb 22, 2018 | 110.21 | 110.50 | 107,485 | +0.20(+0.18%) | ||
Feb 21, 2018 | 111.02 | 112.19 | 110.29 | 110.30 | 146,427 | -0.38(-0.35%) |
Feb 20, 2018 | 110.72 | 111.71 | 110.32 | 110.69 | 174,034 | -0.40(-0.36%) |
Feb 16, 2018 | 111.09 | 111.09 | 111.09 | 0 | -0.10(-0.09%) | |
Feb 15, 2018 | 110.40 | 111.18 | 109.60 | 111.18 | 250,242 | +1.72(+1.57%) |
Feb 14, 2018 | 107.29 | 109.62 | 107.29 | 109.46 | 296,599 | +1.61(+1.49%) |
Feb 13, 2018 | 107.07 | 108.12 | 106.96 | 107.86 | 391,839 | +0.28(+0.26%) |
Feb 12, 2018 | 106.91 | 108.21 | 106.06 | 107.58 | 288,281 | +1.74(+1.64%) |
Feb 09, 2018 | 105.54 | 106.61 | 102.18 | 105.84 | 652,406 | +1.56(+1.49%) |
Feb 08, 2018 | 108.80 | 108.85 | 104.28 | 104.28 | 404,971 | -4.35(-4.00%) |
Feb 07, 2018 | 109.39 | 110.57 | 108.63 | 108.63 | 405,671 | -0.80(-0.73%) |
Feb 06, 2018 | 104.96 | 109.62 | 104.73 | 109.43 | 650,499 | +0.81(+0.75%) |
Feb 05, 2018 | 110.41 | 111.79 | 106.84 | 108.62 | 797,262 | -2.75(-2.47%) |
Feb 02, 2018 | 113.08 | 113.38 | 111.37 | 111.37 | 308,838 | -2.29(-2.02%) |
Feb 01, 2018 | 113.74 | 114.46 | 113.37 | 113.67 | 141,039 | -0.57(-0.50%) |
Jan 31, 2018 | 114.58 | 114.83 | 113.74 | 114.24 | 185,642 | +0.35(+0.31%) |
Jan 30, 2018 | 113.92 | 114.39 | 113.75 | 113.89 | 319,818 | -1.01(-0.88%) |
Jan 29, 2018 | 115.45 | 115.60 | 114.78 | 114.90 | 202,261 | -0.84(-0.73%) |
Jan 26, 2018 | 114.81 | 115.74 | 114.56 | 115.74 | 177,556 | +1.44(+1.26%) |
Jan 25, 2018 | 114.96 | 115.13 | 113.98 | 114.30 | 159,013 | -0.12(-0.11%) |
Jan 24, 2018 | 115.07 | 115.18 | 113.84 | 114.42 | 274,820 | -0.40(-0.35%) |
Jan 23, 2018 | 114.34 | 114.93 | 114.34 | 114.82 | 262,491 | +0.66(+0.58%) |
Jan 22, 2018 | 113.16 | 114.17 | 113.10 | 114.17 | 175,347 | +0.97(+0.85%) |
Jan 19, 2018 | 112.96 | 113.20 | 112.66 | 113.20 | 173,028 | +0.62(+0.55%) |
Jan 18, 2018 | 112.66 | 112.84 | 112.24 | 112.58 | 168,448 | -0.11(-0.09%) |
Jan 17, 2018 | 112.03 | 112.78 | 111.55 | 112.68 | 167,080 | +1.19(+1.06%) |
Jan 16, 2018 | 112.52 | 112.81 | 111.19 | 111.50 | 256,329 | -0.31(-0.27%) |
Jan 12, 2018 | 111.80 | 111.80 | 111.80 | 0 | +0.67(+0.60%) | |
Jan 11, 2018 | 110.62 | 111.14 | 110.49 | 111.14 | 168,695 | +0.77(+0.70%) |
Jan 10, 2018 | 110.37 | 110.36 | 248,432 | -0.19(-0.17%) | ||
Jan 09, 2018 | 110.49 | 110.73 | 110.20 | 110.55 | 179,651 | +0.33(+0.29%) |
Jan 08, 2018 | 109.92 | 110.32 | 109.84 | 110.23 | 223,819 | +0.33(+0.30%) |
Jan 05, 2018 | 109.35 | 109.97 | 109.17 | 109.90 | 226,578 | +0.97(+0.89%) |
Jan 04, 2018 | 109.10 | 109.19 | 108.86 | 108.94 | 220,295 | +0.27(+0.25%) |
Jan 03, 2018 | 107.92 | 108.71 | 107.86 | 108.67 | 176,811 | +0.97(+0.91%) |
Jan 02, 2018 | 106.91 | 107.69 | 106.72 | 107.69 | 175,379 | +1.28(+1.20%) |
Dec 29, 2017 | 106.41 | 106.41 | 106.41 | 0 | -0.44(-0.41%) | |
Dec 28, 2017 | 107.00 | 107.00 | 106.73 | 106.85 | 96,278 | +0.09(+0.08%) |
Dec 27, 2017 | 106.71 | 106.88 | 106.59 | 106.77 | 75,732 | +0.12(+0.12%) |
Dec 26, 2017 | 106.58 | 106.82 | 106.30 | 106.64 | 112,533 | -0.25(-0.23%) |
Dec 22, 2017 | 106.95 | 106.95 | 106.68 | 106.89 | 103,837 | -0.11(-0.10%) |
Dec 21, 2017 | 107.10 | 107.38 | 106.92 | 106.99 | 127,925 | +0.10(+0.09%) |
Dec 20, 2017 | 107.50 | 107.50 | 106.79 | 106.90 | 130,367 | -0.25(-0.23%) |
Dec 19, 2017 | 107.58 | 107.58 | 107.01 | 107.15 | 141,417 | -0.44(-0.41%) |
Dec 18, 2017 | 107.53 | 107.70 | 107.41 | 107.58 | 144,703 | +0.67(+0.62%) |
Dec 15, 2017 | 106.46 | 107.00 | 106.39 | 106.92 | 126,091 | +0.96(+0.91%) |
Dec 14, 2017 | 106.24 | 106.48 | 105.96 | 105.96 | 193,686 | -0.16(-0.15%) |
Dec 13, 2017 | 106.09 | 106.39 | 106.03 | 106.12 | 120,266 | +0.19(+0.18%) |
Dec 12, 2017 | 106.04 | 106.20 | 105.80 | 105.93 | 183,554 | +0.06(+0.05%) |
Dec 11, 2017 | 105.79 | 105.90 | 105.36 | 105.87 | 173,849 | +0.51(+0.49%) |
Dec 08, 2017 | 105.44 | 105.56 | 105.20 | 105.36 | 92,890 | +0.38(+0.36%) |
Dec 07, 2017 | 104.58 | 105.09 | 104.58 | 104.97 | 71,824 | +0.43(+0.41%) |
Dec 06, 2017 | 103.97 | 104.68 | 103.94 | 104.55 | 88,382 | +0.29(+0.27%) |
Dec 05, 2017 | 104.39 | 105.14 | 104.08 | 104.26 | 156,689 | -0.09(-0.09%) |
Dec 04, 2017 | 105.72 | 105.90 | 104.36 | 104.36 | 174,634 | -0.61(-0.58%) |
Dec 01, 2017 | 104.97 | 105.38 | 104.24 | 104.97 | 162,220 | -0.33(-0.32%) |
Nov 30, 2017 | 104.75 | 105.48 | 104.54 | 105.30 | 89,664 | +0.99(+0.95%) |
Nov 29, 2017 | 105.38 | 105.38 | 103.82 | 104.31 | 143,956 | -1.09(-1.03%) |
Nov 28, 2017 | 105.20 | 105.41 | 104.81 | 105.39 | 93,950 | +0.43(+0.41%) |
Nov 27, 2017 | 105.13 | 105.13 | 104.78 | 104.97 | 108,985 | -0.01(-0.01%) |
Nov 24, 2017 | 104.80 | 105.01 | 104.80 | 104.97 | 41,031 | +0.37(+0.35%) |
Nov 22, 2017 | 104.78 | 104.78 | 104.50 | 104.60 | 137,106 | -0.01(-0.01%) |
Nov 21, 2017 | 103.98 | 104.69 | 103.98 | 104.61 | 101,853 | +1.02(+0.98%) |
Nov 20, 2017 | 103.69 | 103.78 | 103.56 | 103.59 | 89,981 | +0.00(+0.00%) |
Nov 17, 2017 | 103.89 | 103.89 | 103.52 | 103.59 | 88,617 | -0.40(-0.38%) |
Nov 16, 2017 | 103.46 | 104.16 | 103.46 | 103.99 | 90,915 | +1.02(+0.99%) |
Nov 15, 2017 | 103.12 | 103.33 | 102.75 | 102.97 | 86,615 | -0.61(-0.59%) |
Nov 14, 2017 | 103.53 | 103.72 | 103.15 | 103.58 | 77,677 | -0.28(-0.27%) |
Nov 13, 2017 | 103.38 | 104.01 | 103.38 | 103.86 | 112,109 | +0.14(+0.14%) |
Nov 10, 2017 | 103.51 | 103.79 | 103.44 | 103.72 | 104,657 | +0.00(+0.00%) |
Nov 09, 2017 | 103.57 | 103.77 | 102.92 | 103.72 | 119,101 | -0.35(-0.34%) |
Nov 08, 2017 | 103.75 | 104.12 | 103.63 | 104.07 | 97,830 | +0.33(+0.32%) |
Nov 07, 2017 | 103.62 | 103.81 | 103.50 | 103.74 | 77,199 | +0.15(+0.15%) |
Nov 06, 2017 | 103.29 | 103.72 | 103.27 | 103.58 | 97,681 | +0.30(+0.30%) |
Nov 03, 2017 | 102.94 | 103.33 | 102.65 | 103.28 | 110,328 | +0.70(+0.68%) |
Nov 02, 2017 | 102.80 | 102.80 | 102.23 | 102.58 | 87,983 | -0.26(-0.25%) |
Nov 01, 2017 | 103.17 | 103.17 | 102.58 | 102.84 | 123,704 | +0.11(+0.10%) |
Oct 31, 2017 | 102.72 | 102.87 | 102.53 | 102.74 | 68,437 | +0.23(+0.22%) |
Oct 30, 2017 | 102.43 | 102.22 | 102.51 | 97,689 | +0.08(+0.08%) | |
Oct 27, 2017 | 101.55 | 102.48 | 101.50 | 102.43 | 100,804 | +1.55(+1.54%) |
Oct 26, 2017 | 101.00 | 101.16 | 100.84 | 100.88 | 93,568 | -0.12(-0.11%) |
Oct 25, 2017 | 101.23 | 101.36 | 100.39 | 101.00 | 95,898 | -0.25(-0.24%) |
Oct 24, 2017 | 101.32 | 101.36 | 101.02 | 101.24 | 100,612 | +0.19(+0.19%) |
Oct 23, 2017 | 101.85 | 101.85 | 101.02 | 101.05 | 87,728 | -0.57(-0.56%) |
Oct 20, 2017 | 101.81 | 101.81 | 101.54 | 101.62 | 87,836 | +0.19(+0.19%) |
Oct 19, 2017 | 101.23 | 101.43 | 100.88 | 101.43 | 132,072 | -0.25(-0.24%) |
Oct 18, 2017 | 101.90 | 101.94 | 101.60 | 101.68 | 125,119 | -0.08(-0.07%) |
Oct 17, 2017 | 101.73 | 101.78 | 101.60 | 101.76 | 105,718 | +0.00(+0.00%) |
Oct 16, 2017 | 101.83 | 101.88 | 101.57 | 101.76 | 93,909 | +0.10(+0.10%) |
Oct 13, 2017 | 101.78 | 101.80 | 101.58 | 101.65 | 101,772 | +0.22(+0.22%) |
Oct 12, 2017 | 101.41 | 101.65 | 101.28 | 101.43 | 116,432 | -0.08(-0.08%) |
Oct 11, 2017 | 101.17 | 101.52 | 101.12 | 101.52 | 73,172 | +0.42(+0.41%) |
Oct 10, 2017 | 101.29 | 101.29 | 100.75 | 101.10 | 70,734 | +0.20(+0.20%) |
Oct 09, 2017 | 101.10 | 101.19 | 100.83 | 100.90 | 68,513 | -0.11(-0.10%) |
Oct 06, 2017 | 100.72 | 101.00 | 100.70 | 101.00 | 86,725 | +0.04(+0.04%) |
Oct 05, 2017 | 100.47 | 101.00 | 100.46 | 100.97 | 314,887 | +0.76(+0.76%) |
Oct 04, 2017 | 100.03 | 100.36 | 100.00 | 100.20 | 309,570 | +0.09(+0.09%) |
Oct 03, 2017 | 99.98 | 100.14 | 99.88 | 100.12 | 101,379 | +0.22(+0.22%) |
Oct 02, 2017 | 99.98 | 100.12 | 99.61 | 99.90 | 185,166 | +0.18(+0.18%) |
Sep 29, 2017 | 99.33 | 99.74 | 99.23 | 99.72 | 104,786 | +0.51(+0.52%) |
Sep 28, 2017 | 99.03 | 99.28 | 98.98 | 99.20 | 68,030 | +0.10(+0.10%) |
Sep 27, 2017 | 98.97 | 99.32 | 98.61 | 99.11 | 79,748 | +0.50(+0.51%) |
Sep 26, 2017 | 98.80 | 98.99 | 98.45 | 98.61 | 74,925 | +0.12(+0.13%) |
Sep 25, 2017 | 98.91 | 98.94 | 98.22 | 98.49 | 77,660 | -0.63(-0.63%) |
Sep 22, 2017 | 98.98 | 99.20 | 98.93 | 99.11 | 69,849 | -0.05(-0.05%) |
Sep 21, 2017 | 99.51 | 99.51 | 99.05 | 99.16 | 80,036 | -0.45(-0.45%) |
Sep 20, 2017 | 99.69 | 99.82 | 99.02 | 99.61 | 135,711 | -0.09(-0.10%) |
Sep 19, 2017 | 99.80 | 99.81 | 99.53 | 99.70 | 83,702 | +0.03(+0.03%) |
Sep 18, 2017 | 99.90 | 100.02 | 99.45 | 99.67 | 129,837 | -0.05(-0.05%) |
Sep 15, 2017 | 99.70 | 99.90 | 99.54 | 99.72 | 89,240 | +0.03(+0.03%) |
Sep 14, 2017 | 99.66 | 99.80 | 99.45 | 99.69 | 178,698 | -0.17(-0.17%) |
Sep 13, 2017 | 99.72 | 99.86 | 99.63 | 99.86 | 77,407 | +0.01(+0.01%) |
Sep 12, 2017 | 99.92 | 99.92 | 99.57 | 99.85 | 81,396 | +0.21(+0.21%) |
Sep 11, 2017 | 99.37 | 99.69 | 99.37 | 99.65 | 96,644 | +0.88(+0.89%) |
Sep 08, 2017 | 98.94 | 99.08 | 98.70 | 98.76 | 93,873 | -0.33(-0.34%) |
Sep 07, 2017 | 98.91 | 99.14 | 98.78 | 99.10 | 122,697 | +0.42(+0.42%) |
Sep 06, 2017 | 98.68 | 98.84 | 98.27 | 98.68 | 76,901 | +0.30(+0.31%) |
Sep 05, 2017 | 98.67 | 98.89 | 97.77 | 98.37 | 92,230 | -0.52(-0.53%) |
Sep 01, 2017 | 99.00 | 99.09 | 98.72 | 98.90 | 80,926 | +0.14(+0.14%) |
Aug 31, 2017 | 98.33 | 98.89 | 98.25 | 98.75 | 97,531 | +0.69(+0.71%) |
Aug 30, 2017 | 97.42 | 98.15 | 97.35 | 98.06 | 104,838 | +0.76(+0.78%) |
Aug 29, 2017 | 96.46 | 97.44 | 96.12 | 97.30 | 72,607 | +0.27(+0.27%) |
Aug 28, 2017 | 97.05 | 97.18 | 96.86 | 97.04 | 72,031 | +0.26(+0.26%) |
Aug 25, 2017 | 97.13 | 97.33 | 96.76 | 96.78 | 70,801 | +0.05(+0.05%) |
Aug 24, 2017 | 97.23 | 97.35 | 96.53 | 96.73 | 80,748 | -0.31(-0.32%) |
Aug 23, 2017 | 97.00 | 97.22 | 96.89 | 97.05 | 70,452 | -0.45(-0.46%) |
Aug 22, 2017 | 96.67 | 97.55 | 96.67 | 97.49 | 97,285 | +1.18(+1.22%) |
Aug 21, 2017 | 96.18 | 96.45 | 95.80 | 96.31 | 137,213 | +0.09(+0.10%) |
Aug 18, 2017 | 96.35 | 96.77 | 95.95 | 96.22 | 143,846 | -0.14(-0.15%) |
Aug 17, 2017 | 97.74 | 97.80 | 96.36 | 96.36 | 123,583 | -1.61(-1.65%) |
Aug 16, 2017 | 97.92 | 98.25 | 97.75 | 97.98 | 112,271 | +0.27(+0.27%) |
Aug 15, 2017 | 97.89 | 97.92 | 97.45 | 97.71 | 77,355 | +0.07(+0.07%) |
Aug 14, 2017 | 97.27 | 97.75 | 97.27 | 97.64 | 94,043 | +1.07(+1.11%) |
Aug 11, 2017 | 96.24 | 96.82 | 96.22 | 96.57 | 118,698 | +0.37(+0.38%) |
Aug 10, 2017 | 97.39 | 97.53 | 96.15 | 96.20 | 205,002 | -1.57(-1.60%) |
Aug 09, 2017 | 97.32 | 97.80 | 97.23 | 97.77 | 125,550 | -0.05(-0.05%) |
Aug 08, 2017 | 98.07 | 98.46 | 97.62 | 97.81 | 102,254 | -0.25(-0.25%) |
Aug 07, 2017 | 97.81 | 98.06 | 97.72 | 98.06 | 115,847 | +0.44(+0.45%) |
Aug 04, 2017 | 97.77 | 97.83 | 97.37 | 97.62 | 112,051 | +0.07(+0.07%) |
Aug 03, 2017 | 97.89 | 97.89 | 97.44 | 97.56 | 93,616 | -0.30(-0.31%) |
Aug 02, 2017 | 98.02 | 98.08 | 97.32 | 97.86 | 119,845 | +0.20(+0.20%) |