Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 103.99 | 104.41 | 101.97 | 102.10 | 2,329,463 | -1.93(-1.86%) |
Apr 27, 2018 | 103.72 | 104.20 | 102.98 | 104.03 | 1,223,612 | +0.31(+0.29%) |
Apr 26, 2018 | 102.15 | 104.33 | 102.00 | 103.72 | 3,226,700 | +2.01(+1.98%) |
Apr 25, 2018 | 101.75 | 102.42 | 100.78 | 101.72 | 1,919,898 | -0.01(-0.01%) |
Apr 24, 2018 | 103.51 | 103.59 | 101.17 | 101.72 | 2,116,281 | -1.50(-1.45%) |
Apr 23, 2018 | 103.33 | 104.09 | 102.64 | 103.22 | 2,116,019 | -0.17(-0.16%) |
Apr 20, 2018 | 104.16 | 104.50 | 103.12 | 103.39 | 2,131,383 | -0.92(-0.88%) |
Apr 19, 2018 | 105.89 | 106.04 | 103.94 | 104.31 | 2,161,312 | -1.44(-1.36%) |
Apr 18, 2018 | 105.72 | 106.46 | 105.47 | 105.74 | 2,070,932 | +0.07(+0.07%) |
Apr 17, 2018 | 104.07 | 106.12 | 104.06 | 105.67 | 1,842,273 | +2.01(+1.94%) |
Apr 16, 2018 | 104.97 | 105.20 | 103.29 | 103.67 | 2,641,681 | -0.71(-0.68%) |
Apr 13, 2018 | 105.59 | 105.62 | 103.80 | 104.38 | 2,201,497 | -0.75(-0.71%) |
Apr 12, 2018 | 104.85 | 105.73 | 104.39 | 105.12 | 2,210,018 | +1.37(+1.32%) |
Apr 11, 2018 | 103.17 | 105.22 | 103.08 | 103.75 | 2,040,081 | -0.36(-0.35%) |
Apr 10, 2018 | 102.55 | 104.46 | 102.03 | 104.12 | 2,909,098 | +2.79(+2.75%) |
Apr 09, 2018 | 101.00 | 103.02 | 100.51 | 101.33 | 3,208,962 | +1.81(+1.82%) |
Apr 06, 2018 | 101.26 | 102.00 | 98.72 | 99.52 | 2,883,536 | -3.09(-3.01%) |
Apr 05, 2018 | 105.03 | 105.03 | 102.32 | 102.61 | 2,180,135 | -1.69(-1.62%) |
Apr 04, 2018 | 99.82 | 104.63 | 99.82 | 104.31 | 3,335,207 | +2.94(+2.91%) |
Apr 03, 2018 | 101.77 | 101.78 | 99.45 | 101.36 | 2,685,339 | +0.38(+0.37%) |
Apr 02, 2018 | 105.13 | 105.13 | 99.93 | 100.99 | 3,272,207 | -4.16(-3.95%) |
Mar 29, 2018 | 105.14 | 105.14 | 105.14 | 0 | +0.75(+0.72%) | |
Mar 28, 2018 | 104.32 | 105.24 | 103.01 | 104.39 | 3,015,664 | +0.85(+0.82%) |
Mar 27, 2018 | 107.14 | 107.29 | 103.10 | 103.55 | 2,833,475 | -2.95(-2.77%) |
Mar 26, 2018 | 105.20 | 106.70 | 103.58 | 106.49 | 3,082,142 | +2.78(+2.68%) |
Mar 23, 2018 | 106.39 | 106.92 | 103.72 | 103.72 | 3,450,116 | -2.80(-2.63%) |
Mar 22, 2018 | 108.58 | 109.04 | 106.43 | 106.51 | 3,086,669 | -2.50(-2.30%) |
Mar 21, 2018 | 108.75 | 109.80 | 108.56 | 109.01 | 1,932,999 | +0.13(+0.12%) |
Mar 20, 2018 | 108.65 | 109.43 | 108.28 | 108.89 | 2,782,839 | +0.06(+0.05%) |
Mar 19, 2018 | 110.33 | 110.95 | 107.77 | 108.83 | 3,229,975 | -2.23(-2.00%) |
Mar 16, 2018 | 110.98 | 111.86 | 110.87 | 111.05 | 2,667,677 | +0.07(+0.06%) |
Mar 15, 2018 | 112.56 | 112.64 | 110.60 | 110.98 | 1,529,655 | -1.09(-0.98%) |
Mar 14, 2018 | 112.40 | 112.94 | 111.58 | 112.08 | 1,571,234 | -0.14(-0.12%) |
Mar 13, 2018 | 112.79 | 113.87 | 111.88 | 112.22 | 2,171,579 | -0.80(-0.71%) |
Mar 12, 2018 | 112.83 | 113.28 | 112.07 | 113.01 | 2,160,955 | +0.36(+0.32%) |
Mar 09, 2018 | 111.32 | 112.75 | 111.10 | 112.65 | 3,146,966 | +1.71(+1.55%) |
Mar 08, 2018 | 110.13 | 111.01 | 109.70 | 110.94 | 2,436,001 | +0.81(+0.73%) |
Mar 07, 2018 | 110.20 | 110.13 | 3,139,450 | +0.67(+0.61%) | ||
Mar 06, 2018 | 109.89 | 109.89 | 108.34 | 109.46 | 3,898,225 | +0.26(+0.23%) |
Mar 05, 2018 | 107.56 | 109.49 | 107.41 | 109.20 | 5,622,276 | +1.19(+1.10%) |
Mar 02, 2018 | 104.29 | 108.24 | 103.59 | 108.01 | 4,138,365 | +2.57(+2.44%) |
Mar 01, 2018 | 106.48 | 107.06 | 104.53 | 105.44 | 7,720,743 | -1.02(-0.96%) |
Feb 28, 2018 | 108.35 | 108.62 | 106.22 | 106.46 | 3,156,430 | -1.99(-1.83%) |
Feb 27, 2018 | 109.66 | 110.27 | 108.41 | 108.45 | 1,870,049 | -1.37(-1.25%) |
Feb 26, 2018 | 109.69 | 110.16 | 108.86 | 109.82 | 2,047,644 | +0.80(+0.73%) |
Feb 23, 2018 | 107.48 | 109.11 | 106.65 | 109.02 | 2,429,131 | +2.23(+2.08%) |
Feb 22, 2018 | 106.67 | 106.80 | 2,534,356 | -0.65(-0.60%) | ||
Feb 21, 2018 | 107.79 | 109.59 | 107.40 | 107.45 | 1,797,061 | -0.17(-0.16%) |
Feb 20, 2018 | 107.89 | 109.12 | 107.26 | 107.62 | 2,627,159 | -1.09(-1.01%) |
Feb 16, 2018 | 108.71 | 108.71 | 108.71 | 0 | -0.39(-0.36%) | |
Feb 15, 2018 | 109.32 | 107.79 | 109.10 | 2,084,986 | +1.02(+0.94%) | |
Feb 14, 2018 | 105.39 | 108.63 | 104.98 | 108.09 | 4,610,395 | +2.16(+2.04%) |
Feb 13, 2018 | 106.17 | 105.93 | 1,836,908 | +0.19(+0.18%) | ||
Feb 12, 2018 | 104.25 | 106.78 | 104.23 | 105.74 | 3,091,656 | +1.66(+1.59%) |
Feb 09, 2018 | 104.00 | 105.00 | 99.51 | 104.09 | 8,088,123 | +0.80(+0.77%) |
Feb 08, 2018 | 108.25 | 108.42 | 103.19 | 103.29 | 4,193,085 | -4.48(-4.16%) |
Feb 07, 2018 | 107.33 | 109.23 | 107.18 | 107.77 | 3,048,369 | +0.05(+0.05%) |
Feb 06, 2018 | 104.09 | 108.00 | 103.76 | 107.72 | 8,105,461 | +0.25(+0.23%) |
Feb 05, 2018 | 109.39 | 110.53 | 105.74 | 107.48 | 6,176,286 | -2.98(-2.70%) |
Feb 02, 2018 | 111.32 | 112.28 | 110.28 | 110.46 | 4,426,580 | -1.81(-1.61%) |
Feb 01, 2018 | 113.02 | 111.56 | 112.28 | 2,907,626 | -0.10(-0.09%) | |
Jan 31, 2018 | 114.58 | 115.40 | 112.00 | 112.37 | 3,775,389 | -2.16(-1.88%) |
Jan 30, 2018 | 114.67 | 115.72 | 114.52 | 114.53 | 4,625,700 | -2.20(-1.88%) |
Jan 29, 2018 | 116.22 | 117.52 | 116.09 | 116.73 | 2,556,114 | +0.45(+0.39%) |
Jan 26, 2018 | 115.31 | 116.63 | 115.23 | 116.27 | 2,671,698 | +1.39(+1.21%) |
Jan 25, 2018 | 114.57 | 115.26 | 113.94 | 114.89 | 2,242,685 | +0.72(+0.63%) |
Jan 24, 2018 | 115.28 | 115.60 | 113.14 | 114.17 | 2,865,732 | -0.90(-0.78%) |
Jan 23, 2018 | 113.77 | 115.66 | 113.69 | 115.06 | 3,622,407 | +1.27(+1.12%) |
Jan 22, 2018 | 111.29 | 113.94 | 111.13 | 113.79 | 3,440,878 | +3.47(+3.14%) |
Jan 19, 2018 | 109.78 | 110.47 | 109.61 | 110.33 | 2,151,726 | +0.72(+0.66%) |
Jan 18, 2018 | 109.72 | 109.85 | 108.68 | 109.61 | 1,480,805 | -0.14(-0.13%) |
Jan 17, 2018 | 109.93 | 110.26 | 108.97 | 109.74 | 2,225,596 | +0.80(+0.73%) |
Jan 16, 2018 | 110.63 | 111.61 | 108.71 | 108.94 | 4,018,779 | -1.36(-1.23%) |
Jan 12, 2018 | 110.31 | 110.31 | 110.31 | 0 | +0.74(+0.67%) | |
Jan 11, 2018 | 109.61 | 109.88 | 108.64 | 109.57 | 1,797,671 | +0.31(+0.29%) |
Jan 10, 2018 | 109.38 | 109.25 | 1,753,512 | +0.49(+0.45%) | ||
Jan 09, 2018 | 107.16 | 109.18 | 106.98 | 108.76 | 3,816,138 | +2.01(+1.88%) |
Jan 08, 2018 | 108.41 | 108.50 | 105.95 | 106.75 | 3,599,660 | -1.44(-1.33%) |
Jan 05, 2018 | 108.84 | 109.10 | 107.56 | 108.19 | 2,041,450 | -0.14(-0.13%) |
Jan 04, 2018 | 109.36 | 109.70 | 107.82 | 108.33 | 2,474,113 | -0.90(-0.82%) |
Jan 03, 2018 | 107.87 | 109.56 | 107.52 | 109.22 | 3,692,827 | +1.52(+1.41%) |
Jan 02, 2018 | 105.88 | 107.82 | 105.08 | 107.70 | 3,822,646 | +2.53(+2.41%) |
Dec 29, 2017 | 105.17 | 105.17 | 105.17 | 0 | -1.00(-0.95%) | |
Dec 28, 2017 | 106.04 | 106.53 | 105.40 | 106.18 | 1,082,023 | +0.20(+0.19%) |
Dec 27, 2017 | 105.89 | 106.54 | 105.75 | 105.98 | 1,704,072 | +0.15(+0.14%) |
Dec 26, 2017 | 105.20 | 105.94 | 104.93 | 105.83 | 1,007,056 | +0.49(+0.47%) |
Dec 22, 2017 | 104.88 | 105.70 | 104.52 | 105.34 | 1,057,563 | +0.14(+0.13%) |
Dec 21, 2017 | 104.87 | 105.64 | 104.73 | 105.20 | 1,510,871 | +0.26(+0.25%) |
Dec 20, 2017 | 104.49 | 105.28 | 104.49 | 104.94 | 1,413,889 | +0.54(+0.52%) |
Dec 19, 2017 | 104.52 | 105.22 | 104.20 | 104.40 | 1,474,752 | -0.25(-0.24%) |
Dec 18, 2017 | 105.56 | 105.64 | 104.53 | 104.65 | 2,018,200 | -0.24(-0.23%) |
Dec 15, 2017 | 103.91 | 104.94 | 103.14 | 104.88 | 3,087,892 | +1.41(+1.36%) |
Dec 14, 2017 | 105.01 | 105.50 | 103.14 | 103.47 | 2,684,001 | -1.53(-1.45%) |
Dec 13, 2017 | 104.21 | 105.55 | 103.92 | 105.00 | 2,950,320 | +0.94(+0.91%) |
Dec 12, 2017 | 104.06 | 104.55 | 103.60 | 104.06 | 1,756,603 | -0.46(-0.44%) |
Dec 11, 2017 | 105.40 | 105.76 | 104.08 | 104.52 | 2,585,552 | +0.16(+0.15%) |
Dec 08, 2017 | 102.88 | 104.81 | 102.88 | 104.36 | 2,857,574 | +1.99(+1.94%) |
Dec 07, 2017 | 101.34 | 102.78 | 100.82 | 102.37 | 2,167,190 | +1.45(+1.43%) |
Dec 06, 2017 | 101.37 | 102.00 | 99.83 | 100.93 | 3,069,942 | -0.74(-0.73%) |
Dec 05, 2017 | 102.59 | 103.38 | 101.49 | 101.67 | 3,104,828 | -0.69(-0.67%) |
Dec 04, 2017 | 105.08 | 102.09 | 102.35 | 2,382,834 | -1.64(-1.58%) | |
Dec 01, 2017 | 103.66 | 104.62 | 103.25 | 104.00 | 2,868,946 | +0.44(+0.42%) |
Nov 30, 2017 | 102.20 | 103.71 | 102.20 | 103.56 | 3,125,924 | +1.47(+1.44%) |
Nov 29, 2017 | 102.10 | 103.31 | 101.48 | 102.08 | 2,735,214 | -0.01(-0.01%) |
Nov 28, 2017 | 101.98 | 102.26 | 101.14 | 102.10 | 2,961,405 | +0.28(+0.28%) |
Nov 27, 2017 | 102.57 | 102.93 | 101.62 | 101.82 | 2,597,042 | -0.72(-0.70%) |
Nov 24, 2017 | 102.64 | 102.86 | 102.26 | 102.53 | 1,089,815 | +0.04(+0.04%) |
Nov 22, 2017 | 102.30 | 102.59 | 102.00 | 102.50 | 1,582,714 | +0.59(+0.58%) |
Nov 21, 2017 | 101.73 | 102.14 | 101.44 | 101.90 | 2,412,091 | +0.78(+0.77%) |
Nov 20, 2017 | 102.10 | 102.30 | 100.99 | 101.12 | 2,689,132 | -0.94(-0.93%) |
Nov 17, 2017 | 101.93 | 102.28 | 101.37 | 102.06 | 2,231,542 | +0.13(+0.13%) |
Nov 16, 2017 | 101.19 | 102.11 | 100.56 | 101.93 | 2,868,238 | +1.50(+1.49%) |
Nov 15, 2017 | 99.48 | 100.96 | 99.05 | 100.44 | 4,367,995 | +0.39(+0.39%) |
Nov 14, 2017 | 101.64 | 101.64 | 99.06 | 100.05 | 6,312,828 | -1.65(-1.62%) |
Nov 13, 2017 | 102.25 | 102.35 | 101.36 | 101.69 | 2,045,015 | -0.69(-0.67%) |
Nov 10, 2017 | 102.00 | 102.54 | 101.23 | 102.38 | 3,254,957 | +0.37(+0.37%) |
Nov 09, 2017 | 102.00 | 102.27 | 100.97 | 102.01 | 2,884,100 | -0.58(-0.56%) |
Nov 08, 2017 | 103.44 | 103.87 | 102.27 | 102.59 | 1,821,040 | -0.40(-0.39%) |
Nov 07, 2017 | 103.93 | 103.93 | 102.62 | 102.99 | 2,525,229 | -0.51(-0.50%) |
Nov 06, 2017 | 104.28 | 104.48 | 103.44 | 103.50 | 2,610,574 | -0.42(-0.40%) |
Nov 03, 2017 | 102.17 | 104.04 | 102.17 | 103.92 | 3,431,981 | +1.58(+1.54%) |
Nov 02, 2017 | 102.39 | 103.25 | 101.89 | 102.34 | 3,112,428 | -0.04(-0.04%) |
Nov 01, 2017 | 103.41 | 103.96 | 102.16 | 102.39 | 3,439,107 | -0.65(-0.63%) |
Oct 31, 2017 | 103.96 | 104.48 | 102.61 | 103.04 | 2,826,035 | -0.81(-0.78%) |
Oct 30, 2017 | 103.52 | 104.90 | 103.12 | 103.85 | 3,868,251 | +0.18(+0.17%) |
Oct 27, 2017 | 102.91 | 103.93 | 102.08 | 103.67 | 3,815,611 | +0.70(+0.68%) |
Oct 26, 2017 | 103.18 | 104.07 | 102.33 | 102.97 | 7,167,875 | -2.45(-2.32%) |
Oct 25, 2017 | 106.64 | 106.81 | 104.72 | 105.42 | 3,950,898 | -1.22(-1.14%) |
Oct 24, 2017 | 107.54 | 107.54 | 105.56 | 106.64 | 3,472,513 | -0.84(-0.78%) |
Oct 23, 2017 | 108.59 | 108.86 | 107.38 | 107.49 | 2,644,920 | -1.33(-1.22%) |
Oct 20, 2017 | 109.38 | 109.39 | 108.04 | 108.82 | 2,972,089 | -1.09(-0.99%) |
Oct 19, 2017 | 109.87 | 110.55 | 109.05 | 109.90 | 2,271,992 | -0.28(-0.26%) |
Oct 18, 2017 | 111.23 | 111.63 | 110.02 | 110.19 | 1,992,527 | -0.70(-0.64%) |
Oct 17, 2017 | 110.52 | 111.30 | 110.33 | 110.89 | 1,839,546 | +0.42(+0.38%) |
Oct 16, 2017 | 110.45 | 112.06 | 110.04 | 110.47 | 4,286,989 | +0.15(+0.14%) |
Oct 13, 2017 | 110.94 | 111.02 | 110.05 | 110.32 | 3,022,265 | -0.25(-0.22%) |
Oct 12, 2017 | 111.08 | 111.30 | 110.16 | 110.57 | 2,286,345 | -0.58(-0.52%) |
Oct 11, 2017 | 111.37 | 111.37 | 110.72 | 111.14 | 1,497,643 | -0.23(-0.21%) |
Oct 10, 2017 | 111.23 | 111.74 | 110.81 | 111.37 | 1,138,004 | +0.04(+0.03%) |
Oct 09, 2017 | 111.76 | 112.07 | 111.10 | 111.34 | 1,534,336 | -0.33(-0.29%) |
Oct 06, 2017 | 111.61 | 112.33 | 111.12 | 111.66 | 1,737,985 | -0.12(-0.11%) |
Oct 05, 2017 | 111.67 | 112.14 | 111.08 | 111.79 | 2,209,433 | +0.12(+0.11%) |
Oct 04, 2017 | 111.18 | 111.81 | 110.67 | 111.66 | 3,237,452 | +0.86(+0.78%) |
Oct 03, 2017 | 111.19 | 111.31 | 109.74 | 110.80 | 2,429,730 | -0.26(-0.23%) |
Oct 02, 2017 | 109.85 | 111.11 | 109.58 | 111.06 | 5,632,605 | +1.66(+1.51%) |
Sep 29, 2017 | 108.68 | 109.52 | 107.92 | 109.41 | 2,686,452 | +1.00(+0.92%) |
Sep 28, 2017 | 108.22 | 108.86 | 107.51 | 108.41 | 3,129,827 | +0.15(+0.14%) |
Sep 27, 2017 | 108.65 | 108.26 | 2,191,834 | +0.62(+0.57%) | ||
Sep 26, 2017 | 108.97 | 109.17 | 107.48 | 107.64 | 2,384,127 | -1.03(-0.95%) |
Sep 25, 2017 | 108.05 | 109.25 | 108.04 | 108.67 | 9,057,317 | +0.48(+0.44%) |
Sep 22, 2017 | 108.25 | 108.39 | 107.47 | 108.19 | 2,275,383 | -0.44(-0.40%) |
Sep 21, 2017 | 109.11 | 109.39 | 108.44 | 108.63 | 1,090,607 | -0.48(-0.44%) |
Sep 20, 2017 | 108.42 | 109.45 | 108.15 | 109.12 | 2,191,684 | +0.92(+0.85%) |
Sep 19, 2017 | 108.87 | 109.03 | 107.97 | 108.20 | 1,206,229 | -0.73(-0.67%) |
Sep 18, 2017 | 109.06 | 109.56 | 108.52 | 108.93 | 2,099,809 | +0.11(+0.11%) |
Sep 15, 2017 | 108.87 | 109.50 | 108.31 | 108.81 | 3,013,045 | -0.08(-0.07%) |
Sep 14, 2017 | 109.39 | 109.83 | 108.25 | 108.89 | 4,123,218 | -0.65(-0.59%) |
Sep 13, 2017 | 109.53 | 109.92 | 109.20 | 109.54 | 1,411,683 | -0.37(-0.33%) |
Sep 12, 2017 | 109.31 | 109.99 | 108.83 | 109.90 | 1,951,658 | +0.24(+0.22%) |
Sep 11, 2017 | 110.30 | 110.36 | 109.01 | 109.66 | 2,663,383 | +0.10(+0.09%) |
Sep 08, 2017 | 110.11 | 110.38 | 109.26 | 109.56 | 2,118,197 | -0.37(-0.34%) |
Sep 07, 2017 | 109.20 | 110.30 | 108.57 | 109.93 | 1,830,120 | +0.29(+0.27%) |
Sep 06, 2017 | 109.72 | 110.23 | 108.81 | 109.64 | 2,436,674 | +0.43(+0.39%) |
Sep 05, 2017 | 109.82 | 110.19 | 108.07 | 109.21 | 3,565,413 | -0.92(-0.83%) |
Sep 01, 2017 | 109.53 | 110.42 | 108.68 | 110.13 | 3,806,089 | +0.82(+0.75%) |
Aug 31, 2017 | 106.54 | 109.42 | 106.54 | 109.31 | 5,762,083 | +2.96(+2.78%) |
Aug 30, 2017 | 104.34 | 106.78 | 104.05 | 106.35 | 4,511,877 | +2.13(+2.05%) |
Aug 29, 2017 | 103.05 | 104.44 | 102.81 | 104.22 | 2,116,032 | +0.30(+0.29%) |
Aug 28, 2017 | 103.03 | 104.25 | 102.91 | 103.92 | 3,132,119 | +1.92(+1.88%) |
Aug 25, 2017 | 102.94 | 103.23 | 101.86 | 102.00 | 2,304,997 | -0.60(-0.58%) |
Aug 24, 2017 | 101.59 | 102.81 | 101.25 | 102.60 | 2,018,243 | +1.22(+1.20%) |
Aug 23, 2017 | 101.49 | 101.94 | 101.19 | 101.38 | 1,460,463 | -0.45(-0.44%) |
Aug 22, 2017 | 100.47 | 102.01 | 100.28 | 101.83 | 2,774,574 | +1.92(+1.92%) |
Aug 21, 2017 | 99.87 | 100.28 | 99.22 | 99.91 | 1,736,400 | +0.20(+0.20%) |
Aug 18, 2017 | 99.69 | 100.45 | 99.26 | 99.71 | 2,857,743 | -0.25(-0.25%) |
Aug 17, 2017 | 101.77 | 102.07 | 99.91 | 99.95 | 3,026,426 | -1.73(-1.70%) |
Aug 16, 2017 | 101.96 | 102.39 | 101.38 | 101.68 | 1,893,452 | +0.25(+0.25%) |
Aug 15, 2017 | 101.66 | 102.09 | 101.22 | 101.43 | 1,674,452 | -0.09(-0.09%) |
Aug 14, 2017 | 101.08 | 101.73 | 101.03 | 101.52 | 1,627,359 | +1.04(+1.03%) |
Aug 11, 2017 | 99.90 | 100.91 | 99.70 | 100.48 | 3,524,455 | +0.64(+0.64%) |
Aug 10, 2017 | 102.32 | 102.38 | 99.73 | 99.84 | 5,066,157 | -2.90(-2.82%) |
Aug 09, 2017 | 102.27 | 103.36 | 102.09 | 102.74 | 2,601,665 | -0.33(-0.32%) |
Aug 08, 2017 | 103.84 | 104.36 | 102.75 | 103.06 | 1,958,174 | -0.98(-0.94%) |
Aug 07, 2017 | 103.50 | 104.24 | 103.11 | 104.04 | 1,641,694 | +0.55(+0.54%) |
Aug 04, 2017 | 103.15 | 102.58 | 103.49 | 2,076,147 | +0.34(+0.33%) | |
Aug 03, 2017 | 104.20 | 104.28 | 102.97 | 103.15 | 2,399,913 | -0.82(-0.79%) |
Aug 02, 2017 | 103.92 | 104.27 | 102.77 | 103.97 | 2,081,679 | +0.42(+0.40%) |
Aug 01, 2017 | 105.06 | 105.06 | 103.15 | 103.55 | 2,882,164 | -1.09(-1.04%) |
Jul 31, 2017 | 105.41 | 105.77 | 104.54 | 104.64 | 1,973,245 | -0.89(-0.85%) |
Jul 28, 2017 | 104.39 | 105.78 | 104.23 | 105.53 | 2,232,889 | +0.67(+0.64%) |
Jul 27, 2017 | 107.81 | 107.84 | 104.10 | 104.87 | 5,641,659 | -2.00(-1.88%) |
Jul 26, 2017 | 106.44 | 107.12 | 105.95 | 106.87 | 2,325,743 | +0.69(+0.65%) |
Jul 25, 2017 | 108.16 | 108.18 | 105.85 | 106.19 | 5,076,937 | -1.16(-1.08%) |
Jul 24, 2017 | 106.57 | 107.39 | 105.94 | 107.34 | 3,152,233 | +0.81(+0.76%) |
Jul 21, 2017 | 105.85 | 106.67 | 105.64 | 106.54 | 3,937,373 | +0.64(+0.61%) |
Jul 20, 2017 | 105.25 | 106.45 | 105.01 | 105.89 | 4,179,558 | +1.08(+1.03%) |
Jul 19, 2017 | 104.62 | 105.59 | 104.44 | 104.81 | 3,137,437 | +1.47(+1.42%) |
Jul 18, 2017 | 103.31 | 103.43 | 102.53 | 103.34 | 2,277,024 | +0.02(+0.02%) |
Jul 17, 2017 | 103.98 | 104.46 | 103.27 | 103.32 | 2,450,760 | -0.44(-0.42%) |
Jul 14, 2017 | 103.89 | 104.37 | 103.53 | 103.76 | 2,487,510 | +0.00(+0.00%) |
Jul 13, 2017 | 103.20 | 104.32 | 101.84 | 103.76 | 6,200,354 | +0.79(+0.76%) |
Jul 12, 2017 | 103.16 | 103.17 | 102.44 | 102.97 | 3,378,299 | +0.66(+0.64%) |
Jul 11, 2017 | 102.10 | 102.53 | 101.42 | 102.31 | 3,283,081 | +0.68(+0.67%) |
Jul 10, 2017 | 102.62 | 102.67 | 101.16 | 101.64 | 1,953,118 | -0.83(-0.81%) |
Jul 07, 2017 | 102.62 | 102.84 | 101.92 | 102.46 | 2,306,699 | +0.66(+0.65%) |
Jul 06, 2017 | 102.72 | 103.16 | 101.29 | 101.80 | 3,352,128 | -1.59(-1.53%) |
Jul 05, 2017 | 102.39 | 103.68 | 101.79 | 103.39 | 4,599,843 | +1.42(+1.40%) |
Jul 03, 2017 | 102.28 | 102.83 | 101.18 | 101.97 | 1,591,344 | +0.29(+0.28%) |
Jun 30, 2017 | 102.70 | 102.89 | 101.44 | 101.68 | 2,185,460 | -0.75(-0.73%) |
Jun 29, 2017 | 103.95 | 103.97 | 101.23 | 102.43 | 4,468,141 | -1.48(-1.43%) |
Jun 28, 2017 | 102.35 | 104.17 | 101.81 | 103.91 | 5,010,135 | +1.96(+1.93%) |
Jun 27, 2017 | 104.56 | 104.77 | 101.82 | 101.95 | 5,744,680 | -2.88(-2.74%) |
Jun 26, 2017 | 105.37 | 105.53 | 104.11 | 104.82 | 4,739,144 | -0.34(-0.32%) |
Jun 23, 2017 | 105.33 | 103.64 | 105.16 | 8,002,015 | +0.21(+0.20%) | |
Jun 22, 2017 | 104.27 | 106.05 | 103.95 | 104.95 | 11,707,987 | +1.31(+1.27%) |
Jun 21, 2017 | 100.56 | 103.71 | 100.21 | 103.64 | 15,518,188 | +4.10(+4.12%) |
Jun 20, 2017 | 98.50 | 101.02 | 98.29 | 99.54 | 11,850,379 | +1.25(+1.27%) |
Jun 19, 2017 | 96.63 | 98.68 | 96.29 | 98.29 | 3,629,784 | +2.31(+2.41%) |
Jun 16, 2017 | 96.15 | 96.31 | 95.25 | 95.98 | 2,280,058 | -0.35(-0.36%) |
Jun 15, 2017 | 96.66 | 96.70 | 95.47 | 96.33 | 5,743,651 | -0.75(-0.77%) |
Jun 14, 2017 | 96.78 | 97.71 | 96.33 | 97.08 | 3,230,342 | +0.54(+0.56%) |
Jun 13, 2017 | 96.50 | 96.63 | 95.74 | 96.53 | 2,472,166 | +0.39(+0.41%) |
Jun 12, 2017 | 95.95 | 97.01 | 95.43 | 96.14 | 3,931,298 | -0.29(-0.30%) |
Jun 09, 2017 | 96.70 | 97.88 | 95.95 | 96.43 | 3,839,747 | -0.21(-0.22%) |
Jun 08, 2017 | 96.00 | 96.98 | 95.91 | 96.64 | 1,761,734 | +0.58(+0.60%) |
Jun 07, 2017 | 96.15 | 96.53 | 95.59 | 96.06 | 1,426,480 | +0.06(+0.06%) |
Jun 06, 2017 | 96.09 | 96.72 | 95.77 | 96.00 | 1,411,889 | -0.44(-0.46%) |
Jun 05, 2017 | 97.23 | 97.40 | 95.65 | 96.44 | 2,778,682 | -0.54(-0.55%) |
Jun 02, 2017 | 95.74 | 97.26 | 95.64 | 96.98 | 3,633,566 | +1.61(+1.68%) |
Jun 01, 2017 | 93.93 | 95.56 | 93.79 | 95.37 | 3,443,376 | +1.69(+1.80%) |
May 31, 2017 | 93.44 | 93.89 | 92.65 | 93.69 | 4,881,783 | +0.48(+0.51%) |
May 30, 2017 | 94.42 | 94.58 | 93.01 | 93.21 | 2,913,273 | -1.29(-1.36%) |
May 26, 2017 | 94.99 | 95.42 | 94.44 | 94.50 | 1,890,858 | -0.75(-0.79%) |
May 25, 2017 | 96.06 | 96.06 | 95.24 | 95.25 | 2,315,808 | -0.21(-0.22%) |
May 24, 2017 | 95.40 | 95.65 | 94.52 | 95.46 | 2,189,831 | +0.07(+0.07%) |
May 23, 2017 | 95.57 | 95.65 | 94.98 | 95.39 | 2,018,415 | -0.12(-0.12%) |
May 22, 2017 | 95.25 | 95.56 | 94.70 | 95.51 | 2,673,757 | +0.29(+0.30%) |
May 19, 2017 | 96.14 | 96.63 | 95.12 | 95.23 | 2,053,030 | -0.60(-0.62%) |
May 18, 2017 | 94.76 | 96.23 | 94.72 | 95.82 | 2,317,958 | +1.21(+1.28%) |
May 17, 2017 | 95.80 | 96.07 | 94.54 | 94.62 | 3,564,073 | -2.20(-2.27%) |
May 16, 2017 | 96.57 | 96.94 | 96.19 | 96.82 | 1,570,358 | +0.39(+0.40%) |
May 15, 2017 | 96.13 | 96.69 | 95.94 | 96.43 | 1,712,298 | +0.41(+0.43%) |
May 12, 2017 | 95.59 | 96.34 | 95.31 | 96.02 | 1,588,197 | +0.43(+0.45%) |
May 11, 2017 | 95.51 | 95.82 | 94.58 | 95.59 | 3,270,767 | -0.10(-0.11%) |
May 10, 2017 | 95.98 | 95.98 | 94.80 | 95.70 | 2,283,182 | -0.35(-0.36%) |
May 09, 2017 | 95.18 | 96.13 | 95.05 | 96.05 | 2,696,163 | +1.15(+1.21%) |
May 08, 2017 | 96.58 | 96.88 | 94.70 | 94.90 | 4,114,527 | -2.10(-2.17%) |
May 05, 2017 | 97.78 | 97.92 | 96.52 | 97.00 | 2,146,920 | -0.85(-0.86%) |
May 04, 2017 | 97.47 | 98.03 | 97.22 | 97.85 | 3,227,978 | +0.69(+0.71%) |
May 03, 2017 | 97.46 | 97.62 | 96.77 | 97.16 | 1,929,155 | -0.63(-0.65%) |
May 02, 2017 | 98.36 | 98.64 | 97.30 | 97.79 | 2,896,427 | -0.36(-0.37%) |