Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 117.83 | 118.95 | 115.50 | 115.92 | 6,561,345 | -1.62(-1.37%) |
Jan 30, 2018 | 117.48 | 118.10 | 117.36 | 117.54 | 6,199,745 | -0.60(-0.51%) |
Jan 29, 2018 | 116.53 | 118.76 | 116.45 | 118.14 | 6,626,571 | +1.58(+1.36%) |
Jan 26, 2018 | 116.19 | 116.91 | 115.25 | 116.56 | 6,729,245 | +0.55(+0.47%) |
Jan 25, 2018 | 116.85 | 117.22 | 114.47 | 116.01 | 15,899,866 | -6.59(-5.38%) |
Jan 24, 2018 | 122.80 | 124.22 | 121.49 | 122.60 | 5,918,581 | -0.15(-0.12%) |
Jan 23, 2018 | 122.78 | 123.65 | 121.00 | 122.75 | 7,115,587 | -0.53(-0.43%) |
Jan 22, 2018 | 122.74 | 123.38 | 121.67 | 123.28 | 3,771,096 | +0.62(+0.51%) |
Jan 19, 2018 | 122.44 | 122.98 | 121.39 | 122.66 | 5,288,289 | +0.71(+0.58%) |
Jan 18, 2018 | 122.16 | 122.33 | 121.23 | 121.94 | 3,931,448 | -0.03(-0.02%) |
Jan 17, 2018 | 121.84 | 123.05 | 121.36 | 121.97 | 3,888,652 | +0.13(+0.11%) |
Jan 16, 2018 | 123.37 | 123.47 | 121.41 | 121.84 | 6,576,197 | -0.75(-0.61%) |
Jan 12, 2018 | 122.58 | 122.58 | 122.58 | 0 | +0.71(+0.58%) | |
Jan 11, 2018 | 122.08 | 122.43 | 121.13 | 121.87 | 3,573,667 | +0.56(+0.46%) |
Jan 10, 2018 | 121.72 | 122.78 | 120.47 | 121.31 | 10,955,233 | -1.13(-0.92%) |
Jan 09, 2018 | 121.40 | 122.58 | 120.89 | 122.44 | 7,359,719 | +1.35(+1.12%) |
Jan 08, 2018 | 119.38 | 121.25 | 119.36 | 121.08 | 6,301,964 | +1.66(+1.39%) |
Jan 05, 2018 | 119.53 | 121.33 | 118.15 | 119.42 | 6,197,041 | +1.50(+1.27%) |
Jan 04, 2018 | 118.83 | 119.73 | 117.68 | 117.92 | 5,049,647 | -0.64(-0.54%) |
Jan 03, 2018 | 118.19 | 118.62 | 117.45 | 118.56 | 5,359,260 | +0.66(+0.56%) |
Jan 02, 2018 | 116.98 | 117.91 | 116.52 | 117.91 | 4,948,791 | +1.46(+1.25%) |
Dec 29, 2017 | 116.45 | 116.45 | 116.45 | 0 | -0.89(-0.76%) | |
Dec 28, 2017 | 118.13 | 118.24 | 116.89 | 117.33 | 3,014,598 | -1.04(-0.88%) |
Dec 27, 2017 | 116.87 | 118.37 | 116.39 | 118.37 | 8,606,306 | +1.45(+1.24%) |
Dec 26, 2017 | 117.23 | 117.89 | 116.65 | 116.92 | 2,655,452 | +0.16(+0.13%) |
Dec 22, 2017 | 116.19 | 116.97 | 115.30 | 116.77 | 3,184,226 | +0.64(+0.55%) |
Dec 21, 2017 | 117.23 | 117.23 | 115.82 | 116.12 | 4,771,289 | -0.82(-0.70%) |
Dec 20, 2017 | 116.65 | 117.49 | 115.57 | 116.95 | 7,859,760 | +1.25(+1.08%) |
Dec 19, 2017 | 116.06 | 116.07 | 114.02 | 115.70 | 5,226,318 | +0.67(+0.58%) |
Dec 18, 2017 | 114.06 | 115.71 | 113.84 | 115.03 | 6,666,713 | +1.62(+1.43%) |
Dec 15, 2017 | 112.75 | 114.29 | 112.31 | 113.41 | 10,097,447 | +1.24(+1.11%) |
Dec 14, 2017 | 113.47 | 114.05 | 111.83 | 112.17 | 5,234,824 | -0.99(-0.87%) |
Dec 13, 2017 | 113.49 | 114.96 | 112.67 | 113.16 | 6,529,113 | -0.34(-0.30%) |
Dec 12, 2017 | 113.49 | 113.76 | 111.68 | 113.49 | 6,142,758 | +1.43(+1.28%) |
Dec 11, 2017 | 112.06 | 112.50 | 111.20 | 112.06 | 5,670,170 | -0.05(-0.05%) |
Dec 08, 2017 | 111.84 | 112.92 | 111.62 | 112.11 | 4,178,629 | +0.56(+0.51%) |
Dec 07, 2017 | 111.15 | 111.92 | 110.64 | 111.55 | 5,407,552 | +0.44(+0.40%) |
Dec 06, 2017 | 110.69 | 111.32 | 110.45 | 111.11 | 4,396,676 | -0.05(-0.05%) |
Dec 05, 2017 | 112.44 | 112.85 | 110.45 | 111.16 | 5,704,138 | -1.80(-1.59%) |
Dec 04, 2017 | 109.48 | 114.62 | 109.48 | 112.95 | 10,470,807 | +4.74(+4.38%) |
Dec 01, 2017 | 109.75 | 110.22 | 108.01 | 108.21 | 5,520,482 | -1.63(-1.49%) |
Nov 30, 2017 | 106.76 | 111.03 | 106.76 | 109.85 | 10,767,419 | +3.09(+2.90%) |
Nov 29, 2017 | 102.99 | 106.97 | 102.58 | 106.75 | 8,299,353 | +4.17(+4.07%) |
Nov 28, 2017 | 101.24 | 102.77 | 100.61 | 102.58 | 4,661,052 | +1.42(+1.40%) |
Nov 27, 2017 | 101.97 | 102.28 | 99.90 | 101.17 | 3,936,222 | -0.94(-0.92%) |
Nov 24, 2017 | 101.92 | 102.64 | 101.71 | 102.11 | 1,508,798 | +0.34(+0.33%) |
Nov 22, 2017 | 101.31 | 101.94 | 100.99 | 101.77 | 2,856,587 | +0.64(+0.63%) |
Nov 21, 2017 | 100.26 | 101.20 | 100.10 | 101.13 | 3,625,980 | +0.96(+0.96%) |
Nov 20, 2017 | 100.11 | 100.25 | 99.44 | 100.17 | 2,987,292 | +0.33(+0.33%) |
Nov 17, 2017 | 100.22 | 100.89 | 99.73 | 99.85 | 2,465,939 | -0.81(-0.81%) |
Nov 16, 2017 | 100.16 | 101.14 | 99.64 | 100.66 | 2,804,212 | +0.75(+0.75%) |
Nov 15, 2017 | 100.08 | 100.98 | 99.72 | 99.91 | 3,738,682 | -0.46(-0.46%) |
Nov 14, 2017 | 100.31 | 100.93 | 100.08 | 100.36 | 3,559,958 | -0.22(-0.21%) |
Nov 13, 2017 | 99.85 | 100.64 | 99.47 | 100.58 | 3,114,082 | -0.19(-0.19%) |
Nov 10, 2017 | 100.81 | 101.29 | 100.46 | 100.77 | 2,131,030 | -0.32(-0.32%) |
Nov 09, 2017 | 100.96 | 101.71 | 100.60 | 101.09 | 2,704,147 | -0.63(-0.62%) |
Nov 08, 2017 | 100.70 | 102.04 | 100.21 | 101.72 | 3,736,133 | +0.66(+0.65%) |
Nov 07, 2017 | 101.07 | 101.56 | 100.69 | 101.06 | 2,006,800 | -0.25(-0.25%) |
Nov 06, 2017 | 101.32 | 101.63 | 100.59 | 101.31 | 1,948,935 | +0.13(+0.13%) |
Nov 03, 2017 | 102.09 | 102.15 | 100.81 | 101.18 | 2,242,028 | -1.05(-1.02%) |
Nov 02, 2017 | 100.57 | 102.50 | 100.47 | 102.23 | 3,362,994 | +1.20(+1.19%) |
Nov 01, 2017 | 100.67 | 101.24 | 100.24 | 101.03 | 3,227,695 | +1.04(+1.04%) |
Oct 31, 2017 | 100.91 | 100.92 | 99.60 | 99.98 | 3,452,636 | -0.50(-0.50%) |
Oct 30, 2017 | 100.99 | 101.88 | 100.42 | 100.48 | 4,008,502 | -0.61(-0.61%) |
Oct 27, 2017 | 100.60 | 103.33 | 100.58 | 101.10 | 8,267,910 | +0.53(+0.52%) |
Oct 26, 2017 | 96.47 | 100.86 | 95.69 | 100.57 | 7,282,920 | +5.35(+5.62%) |
Oct 25, 2017 | 97.64 | 98.00 | 94.84 | 95.22 | 7,512,694 | -2.27(-2.33%) |
Oct 24, 2017 | 97.94 | 98.66 | 97.30 | 97.49 | 4,651,147 | -0.25(-0.26%) |
Oct 23, 2017 | 97.57 | 98.09 | 96.92 | 97.74 | 3,542,579 | +0.17(+0.18%) |
Oct 20, 2017 | 97.53 | 97.82 | 96.95 | 97.57 | 5,770,447 | +0.85(+0.87%) |
Oct 19, 2017 | 95.01 | 96.81 | 94.44 | 96.72 | 4,725,365 | +1.41(+1.48%) |
Oct 18, 2017 | 95.67 | 96.17 | 95.26 | 95.31 | 4,808,411 | -0.16(-0.17%) |
Oct 17, 2017 | 94.41 | 96.39 | 93.87 | 95.48 | 4,603,730 | -1.31(-1.36%) |
Oct 16, 2017 | 97.16 | 97.31 | 96.50 | 96.79 | 2,675,911 | -0.16(-0.17%) |
Oct 13, 2017 | 98.74 | 99.08 | 96.86 | 96.95 | 2,408,549 | -1.22(-1.24%) |
Oct 12, 2017 | 97.71 | 98.42 | 97.53 | 98.17 | 2,966,648 | +0.55(+0.57%) |
Oct 11, 2017 | 97.31 | 97.76 | 97.19 | 97.62 | 3,320,507 | +0.36(+0.37%) |
Oct 10, 2017 | 98.44 | 98.70 | 97.13 | 97.25 | 3,210,457 | -1.08(-1.10%) |
Oct 09, 2017 | 98.26 | 98.75 | 97.89 | 98.33 | 2,017,263 | -0.06(-0.06%) |
Oct 06, 2017 | 98.39 | 99.06 | 97.61 | 98.39 | 2,547,869 | -0.06(-0.06%) |
Oct 05, 2017 | 98.07 | 98.50 | 97.47 | 98.46 | 3,255,947 | +0.22(+0.22%) |
Oct 04, 2017 | 98.57 | 98.84 | 97.90 | 98.24 | 3,740,190 | -0.97(-0.97%) |
Oct 03, 2017 | 99.32 | 99.49 | 98.76 | 99.21 | 3,223,979 | -0.32(-0.32%) |
Oct 02, 2017 | 99.63 | 99.78 | 98.72 | 99.53 | 3,731,650 | -0.61(-0.61%) |
Sep 29, 2017 | 100.10 | 100.39 | 99.85 | 100.14 | 2,683,525 | +0.00(+0.00%) |
Sep 28, 2017 | 100.42 | 100.97 | 100.08 | 100.14 | 2,296,259 | -0.58(-0.57%) |
Sep 27, 2017 | 100.80 | 99.25 | 100.72 | 3,033,258 | +1.04(+1.05%) | |
Sep 26, 2017 | 100.08 | 100.08 | 99.38 | 99.67 | 3,447,537 | -0.31(-0.31%) |
Sep 25, 2017 | 99.69 | 100.13 | 99.07 | 99.98 | 3,222,939 | +0.39(+0.39%) |
Sep 22, 2017 | 99.47 | 99.80 | 99.00 | 99.59 | 2,660,809 | -0.09(-0.09%) |
Sep 21, 2017 | 99.29 | 99.89 | 98.22 | 99.68 | 3,476,827 | +0.38(+0.38%) |
Sep 20, 2017 | 97.57 | 99.33 | 97.41 | 99.30 | 4,584,666 | +1.73(+1.77%) |
Sep 19, 2017 | 97.05 | 97.73 | 96.81 | 97.57 | 4,827,999 | +0.84(+0.87%) |
Sep 18, 2017 | 97.75 | 97.82 | 96.65 | 96.74 | 4,249,379 | -1.18(-1.21%) |
Sep 15, 2017 | 96.54 | 97.92 | 95.94 | 97.92 | 9,577,298 | +2.19(+2.29%) |
Sep 14, 2017 | 93.84 | 95.74 | 93.52 | 95.73 | 4,947,751 | +1.90(+2.02%) |
Sep 13, 2017 | 93.45 | 93.85 | 93.16 | 93.83 | 2,439,032 | +0.16(+0.17%) |
Sep 12, 2017 | 94.07 | 93.06 | 93.67 | 2,688,848 | +0.33(+0.35%) | |
Sep 11, 2017 | 92.65 | 93.35 | 92.57 | 93.34 | 4,421,748 | +0.77(+0.83%) |
Sep 08, 2017 | 91.22 | 92.64 | 90.64 | 92.57 | 3,738,571 | +1.49(+1.63%) |
Sep 07, 2017 | 90.85 | 91.31 | 90.49 | 91.09 | 4,195,638 | +0.41(+0.46%) |
Sep 06, 2017 | 90.36 | 91.77 | 90.24 | 90.68 | 5,070,876 | +0.79(+0.87%) |
Sep 05, 2017 | 90.74 | 90.97 | 89.67 | 89.89 | 3,009,578 | -1.18(-1.30%) |
Sep 01, 2017 | 91.22 | 91.44 | 90.48 | 91.07 | 2,718,892 | +0.15(+0.16%) |
Aug 31, 2017 | 90.93 | 91.35 | 90.53 | 90.93 | 3,178,231 | +0.31(+0.34%) |
Aug 30, 2017 | 90.67 | 91.17 | 90.49 | 90.61 | 3,003,226 | -0.03(-0.03%) |
Aug 29, 2017 | 89.60 | 90.85 | 89.29 | 90.64 | 3,696,168 | +0.89(+0.99%) |
Aug 28, 2017 | 90.49 | 90.70 | 89.55 | 89.76 | 3,220,249 | -0.60(-0.67%) |
Aug 25, 2017 | 90.40 | 91.21 | 90.25 | 90.36 | 2,880,940 | +0.58(+0.65%) |
Aug 24, 2017 | 90.48 | 90.57 | 89.65 | 89.77 | 3,225,116 | -0.40(-0.45%) |
Aug 23, 2017 | 90.81 | 91.33 | 90.06 | 90.18 | 3,312,766 | -1.00(-1.10%) |
Aug 22, 2017 | 89.94 | 91.38 | 89.94 | 91.18 | 3,487,090 | +1.63(+1.82%) |
Aug 21, 2017 | 89.31 | 89.67 | 88.74 | 89.55 | 2,649,351 | +0.35(+0.39%) |
Aug 18, 2017 | 88.73 | 89.81 | 88.31 | 89.20 | 3,778,191 | +0.62(+0.70%) |
Aug 17, 2017 | 90.46 | 90.69 | 88.56 | 88.58 | 3,805,225 | -2.29(-2.52%) |
Aug 16, 2017 | 90.24 | 91.10 | 89.90 | 90.87 | 3,396,048 | +0.86(+0.95%) |
Aug 15, 2017 | 90.10 | 90.12 | 89.55 | 90.01 | 3,089,443 | +0.10(+0.11%) |
Aug 14, 2017 | 89.55 | 90.29 | 89.45 | 89.91 | 3,715,528 | +1.00(+1.12%) |
Aug 11, 2017 | 88.61 | 89.79 | 88.34 | 88.91 | 3,891,612 | +0.76(+0.86%) |
Aug 10, 2017 | 88.77 | 89.66 | 88.11 | 88.16 | 4,087,565 | -0.93(-1.04%) |
Aug 09, 2017 | 88.11 | 89.13 | 88.00 | 89.09 | 3,568,774 | +0.61(+0.69%) |
Aug 08, 2017 | 87.74 | 89.56 | 87.48 | 88.48 | 3,821,526 | +0.42(+0.48%) |
Aug 07, 2017 | 87.87 | 88.19 | 87.59 | 88.06 | 2,962,596 | +0.08(+0.09%) |
Aug 04, 2017 | 88.16 | 88.79 | 87.57 | 87.98 | 4,825,433 | -0.06(-0.07%) |
Aug 03, 2017 | 88.06 | 88.45 | 87.80 | 88.04 | 5,533,183 | +0.19(+0.22%) |
Aug 02, 2017 | 87.42 | 88.21 | 87.33 | 87.85 | 5,207,738 | +0.30(+0.34%) |
Aug 01, 2017 | 88.39 | 88.42 | 87.33 | 87.55 | 5,099,711 | -0.84(-0.95%) |
Jul 31, 2017 | 88.82 | 89.26 | 88.35 | 88.39 | 4,969,802 | -0.29(-0.33%) |
Jul 28, 2017 | 87.06 | 88.76 | 87.06 | 88.68 | 5,208,013 | +1.63(+1.87%) |
Jul 27, 2017 | 89.26 | 89.27 | 86.76 | 87.05 | 7,505,950 | -2.59(-2.89%) |
Jul 26, 2017 | 90.22 | 90.38 | 89.17 | 89.64 | 3,801,532 | -0.46(-0.51%) |
Jul 25, 2017 | 89.53 | 90.43 | 89.03 | 90.11 | 4,570,100 | +1.12(+1.25%) |
Jul 24, 2017 | 89.94 | 90.50 | 88.98 | 88.99 | 6,221,111 | -1.02(-1.13%) |
Jul 21, 2017 | 90.22 | 90.79 | 89.94 | 90.01 | 6,479,448 | -1.11(-1.22%) |
Jul 20, 2017 | 92.58 | 89.52 | 91.12 | 7,896,611 | -1.46(-1.58%) | |
Jul 19, 2017 | 92.90 | 93.55 | 91.74 | 92.58 | 4,878,247 | -1.21(-1.29%) |
Jul 18, 2017 | 93.57 | 94.07 | 93.16 | 93.79 | 2,736,862 | +0.17(+0.18%) |
Jul 17, 2017 | 93.91 | 93.95 | 93.28 | 93.62 | 2,832,172 | -0.41(-0.44%) |
Jul 14, 2017 | 93.70 | 94.19 | 93.34 | 94.03 | 2,453,911 | +0.58(+0.62%) |
Jul 13, 2017 | 93.78 | 94.06 | 93.05 | 93.45 | 2,510,376 | -0.31(-0.33%) |
Jul 12, 2017 | 93.63 | 94.62 | 93.45 | 93.76 | 2,900,623 | +0.53(+0.57%) |
Jul 11, 2017 | 93.33 | 93.61 | 92.46 | 93.22 | 2,745,367 | +0.08(+0.08%) |
Jul 10, 2017 | 92.72 | 93.99 | 92.59 | 93.15 | 4,038,558 | +0.13(+0.14%) |
Jul 07, 2017 | 92.62 | 93.20 | 91.72 | 93.02 | 3,265,211 | +0.51(+0.55%) |
Jul 06, 2017 | 92.50 | 93.11 | 92.14 | 92.51 | 3,476,111 | -0.42(-0.45%) |
Jul 05, 2017 | 94.55 | 94.55 | 92.92 | 92.93 | 3,107,831 | -1.54(-1.63%) |
Jul 03, 2017 | 93.59 | 94.76 | 93.59 | 94.47 | 2,104,412 | +0.97(+1.04%) |
Jun 30, 2017 | 92.89 | 94.04 | 92.60 | 93.50 | 4,052,683 | +0.88(+0.95%) |
Jun 29, 2017 | 93.71 | 93.87 | 92.55 | 92.62 | 2,801,346 | -0.76(-0.81%) |
Jun 28, 2017 | 92.96 | 93.54 | 92.46 | 93.38 | 4,156,823 | +1.22(+1.32%) |
Jun 27, 2017 | 92.84 | 93.06 | 92.14 | 92.16 | 3,696,577 | -0.58(-0.63%) |
Jun 26, 2017 | 93.09 | 93.70 | 92.26 | 92.74 | 3,496,677 | -0.06(-0.06%) |
Jun 23, 2017 | 92.02 | 93.61 | 91.70 | 92.80 | 16,442,128 | +0.61(+0.66%) |
Jun 22, 2017 | 92.63 | 92.63 | 91.51 | 92.19 | 3,609,476 | -0.20(-0.21%) |
Jun 21, 2017 | 93.16 | 93.16 | 92.36 | 92.39 | 4,337,407 | -0.63(-0.67%) |
Jun 20, 2017 | 95.51 | 95.75 | 92.95 | 93.02 | 5,133,293 | -2.99(-3.11%) |
Jun 19, 2017 | 95.89 | 96.25 | 95.09 | 96.01 | 3,771,965 | +0.39(+0.40%) |
Jun 16, 2017 | 95.17 | 95.62 | 94.38 | 95.62 | 4,818,113 | +0.61(+0.64%) |
Jun 15, 2017 | 93.60 | 95.13 | 93.42 | 95.01 | 3,292,798 | +0.75(+0.79%) |
Jun 14, 2017 | 95.89 | 95.91 | 93.88 | 94.26 | 3,533,404 | -1.49(-1.56%) |
Jun 13, 2017 | 94.60 | 95.86 | 94.43 | 95.76 | 2,777,816 | +1.21(+1.28%) |
Jun 12, 2017 | 94.20 | 94.64 | 93.82 | 94.55 | 4,127,493 | +0.33(+0.35%) |
Jun 09, 2017 | 94.43 | 94.68 | 93.16 | 94.22 | 2,907,997 | -0.08(-0.08%) |
Jun 08, 2017 | 94.45 | 93.37 | 94.30 | 3,691,868 | +0.63(+0.67%) | |
Jun 07, 2017 | 93.75 | 93.99 | 93.13 | 93.67 | 2,955,518 | +0.13(+0.14%) |
Jun 06, 2017 | 94.17 | 94.54 | 93.50 | 93.54 | 3,404,214 | -1.06(-1.12%) |
Jun 05, 2017 | 95.64 | 95.70 | 94.46 | 94.60 | 3,290,685 | -0.87(-0.91%) |
Jun 02, 2017 | 95.20 | 96.37 | 94.65 | 95.46 | 4,001,782 | +0.52(+0.55%) |
Jun 01, 2017 | 94.93 | 95.46 | 94.43 | 94.94 | 3,242,267 | +0.25(+0.26%) |
May 31, 2017 | 95.28 | 95.28 | 93.88 | 94.69 | 5,817,497 | -0.44(-0.46%) |
May 30, 2017 | 94.49 | 95.33 | 94.26 | 95.13 | 3,445,862 | +0.21(+0.22%) |
May 26, 2017 | 93.41 | 95.08 | 93.18 | 94.92 | 4,545,080 | +1.27(+1.35%) |
May 25, 2017 | 92.74 | 93.88 | 92.36 | 93.66 | 4,536,093 | +1.41(+1.53%) |
May 24, 2017 | 92.12 | 92.75 | 91.73 | 92.25 | 3,480,609 | +0.04(+0.05%) |
May 23, 2017 | 92.17 | 92.59 | 91.60 | 92.21 | 3,200,629 | +0.15(+0.16%) |
May 22, 2017 | 91.80 | 92.29 | 91.19 | 92.06 | 3,541,731 | +0.67(+0.73%) |
May 19, 2017 | 91.69 | 92.32 | 91.21 | 91.39 | 4,217,427 | -0.08(-0.08%) |
May 18, 2017 | 90.61 | 92.74 | 90.07 | 91.47 | 5,437,519 | +0.50(+0.54%) |
May 17, 2017 | 94.77 | 94.11 | 90.82 | 90.98 | 5,206,529 | -3.79(-4.00%) |
May 16, 2017 | 95.38 | 95.48 | 94.43 | 94.77 | 3,007,715 | -0.24(-0.25%) |
May 15, 2017 | 94.39 | 95.22 | 94.34 | 95.01 | 2,901,848 | +0.68(+0.72%) |
May 12, 2017 | 93.61 | 94.59 | 93.61 | 94.32 | 4,228,231 | +0.32(+0.35%) |
May 11, 2017 | 93.05 | 94.44 | 92.84 | 94.00 | 4,495,064 | +0.67(+0.71%) |
May 10, 2017 | 94.02 | 94.02 | 93.03 | 93.33 | 4,159,510 | -0.55(-0.58%) |
May 09, 2017 | 93.79 | 94.44 | 93.50 | 93.88 | 2,838,773 | -0.05(-0.05%) |
May 08, 2017 | 94.25 | 94.59 | 93.70 | 93.93 | 4,013,000 | -0.60(-0.63%) |
May 05, 2017 | 94.42 | 94.55 | 94.02 | 94.53 | 3,606,257 | +0.33(+0.35%) |
May 04, 2017 | 94.95 | 95.28 | 94.02 | 94.20 | 3,077,940 | -0.47(-0.50%) |
May 03, 2017 | 94.48 | 94.95 | 94.20 | 94.66 | 3,158,363 | -0.18(-0.19%) |
May 02, 2017 | 95.41 | 95.86 | 94.72 | 94.84 | 4,474,646 | -0.44(-0.46%) |
May 01, 2017 | 95.99 | 96.20 | 95.28 | 95.28 | 3,383,023 | -0.31(-0.32%) |
Apr 28, 2017 | 96.93 | 97.29 | 95.03 | 95.59 | 4,163,563 | -1.34(-1.38%) |
Apr 27, 2017 | 95.64 | 98.31 | 95.53 | 96.93 | 6,039,882 | +2.87(+3.05%) |
Apr 26, 2017 | 94.38 | 95.59 | 93.77 | 94.06 | 7,383,489 | -0.26(-0.28%) |
Apr 25, 2017 | 93.34 | 94.56 | 93.11 | 94.32 | 4,674,233 | +0.98(+1.05%) |
Apr 24, 2017 | 93.49 | 93.90 | 93.20 | 93.34 | 3,769,188 | +0.90(+0.97%) |
Apr 21, 2017 | 92.38 | 92.87 | 91.89 | 92.44 | 3,682,549 | +0.32(+0.35%) |
Apr 20, 2017 | 92.35 | 93.36 | 92.09 | 92.12 | 4,921,330 | +0.95(+1.04%) |
Apr 19, 2017 | 91.17 | 92.02 | 90.73 | 91.17 | 3,917,198 | +0.47(+0.52%) |
Apr 18, 2017 | 90.05 | 91.08 | 89.81 | 90.70 | 3,241,008 | +0.22(+0.25%) |
Apr 17, 2017 | 89.56 | 90.51 | 88.89 | 90.48 | 3,249,060 | +1.02(+1.15%) |
Apr 13, 2017 | 90.07 | 90.56 | 89.46 | 89.46 | 2,779,172 | -0.67(-0.75%) |
Apr 12, 2017 | 92.27 | 92.32 | 90.05 | 90.13 | 3,568,009 | -1.74(-1.90%) |
Apr 11, 2017 | 91.53 | 92.01 | 90.72 | 91.87 | 2,692,576 | -0.01(-0.01%) |
Apr 10, 2017 | 91.84 | 92.54 | 91.74 | 91.88 | 3,082,502 | +0.50(+0.55%) |
Apr 07, 2017 | 91.63 | 92.02 | 90.99 | 91.38 | 2,582,646 | -0.03(-0.04%) |
Apr 06, 2017 | 89.47 | 91.69 | 89.45 | 91.41 | 5,336,560 | +0.26(+0.29%) |
Apr 05, 2017 | 92.16 | 93.52 | 90.99 | 91.15 | 3,441,390 | -0.38(-0.41%) |
Apr 04, 2017 | 90.25 | 91.56 | 89.76 | 91.52 | 4,035,586 | +1.45(+1.61%) |
Apr 03, 2017 | 90.64 | 91.16 | 89.71 | 90.07 | 3,383,851 | -0.36(-0.40%) |
Mar 31, 2017 | 91.34 | 91.43 | 90.41 | 90.43 | 3,383,072 | -0.87(-0.95%) |
Mar 30, 2017 | 90.28 | 91.74 | 89.92 | 91.30 | 3,468,242 | +1.16(+1.29%) |
Mar 29, 2017 | 89.48 | 90.64 | 89.14 | 90.14 | 3,402,557 | +0.07(+0.08%) |
Mar 28, 2017 | 88.83 | 90.40 | 88.65 | 90.07 | 4,962,892 | +1.26(+1.42%) |
Mar 27, 2017 | 87.85 | 89.23 | 87.43 | 88.81 | 4,464,947 | +0.05(+0.06%) |
Mar 24, 2017 | 88.78 | 89.31 | 88.31 | 88.76 | 3,203,081 | +0.08(+0.09%) |
Mar 23, 2017 | 88.78 | 89.76 | 88.45 | 88.68 | 3,030,907 | -0.16(-0.18%) |
Mar 22, 2017 | 88.41 | 89.21 | 88.00 | 88.84 | 4,803,692 | +0.35(+0.40%) |
Mar 21, 2017 | 90.02 | 90.17 | 88.11 | 88.49 | 4,505,181 | -1.22(-1.36%) |
Mar 20, 2017 | 90.28 | 90.48 | 89.64 | 89.71 | 4,034,962 | -0.78(-0.86%) |
Mar 17, 2017 | 90.01 | 90.54 | 89.73 | 90.49 | 13,347,292 | +0.46(+0.51%) |
Mar 16, 2017 | 90.07 | 90.77 | 89.64 | 90.03 | 4,269,689 | -0.11(-0.12%) |
Mar 15, 2017 | 89.29 | 90.62 | 88.88 | 90.14 | 4,094,927 | +1.03(+1.16%) |
Mar 14, 2017 | 90.46 | 90.74 | 89.06 | 89.11 | 5,040,967 | -1.78(-1.95%) |
Mar 13, 2017 | 90.81 | 91.17 | 90.46 | 90.88 | 4,116,800 | +0.15(+0.16%) |
Mar 10, 2017 | 91.26 | 91.34 | 90.26 | 90.74 | 3,884,188 | +0.09(+0.09%) |
Mar 09, 2017 | 91.19 | 91.36 | 90.28 | 90.65 | 4,838,862 | -0.45(-0.50%) |
Mar 08, 2017 | 92.51 | 92.60 | 90.85 | 91.10 | 4,053,412 | -1.41(-1.52%) |
Mar 07, 2017 | 93.15 | 93.50 | 92.34 | 92.51 | 3,901,769 | -0.91(-0.98%) |
Mar 06, 2017 | 92.85 | 93.61 | 92.63 | 93.43 | 3,501,143 | +0.35(+0.38%) |
Mar 03, 2017 | 93.13 | 93.30 | 92.41 | 93.08 | 2,699,717 | -0.03(-0.03%) |
Mar 02, 2017 | 93.96 | 94.12 | 92.98 | 93.10 | 3,209,256 | -0.91(-0.96%) |
Mar 01, 2017 | 93.09 | 94.47 | 93.09 | 94.01 | 4,761,231 | +1.85(+2.01%) |
Feb 28, 2017 | 91.80 | 92.27 | 91.43 | 92.15 | 4,400,010 | +0.38(+0.41%) |
Feb 27, 2017 | 92.05 | 92.21 | 90.91 | 91.78 | 3,851,735 | -0.20(-0.22%) |
Feb 24, 2017 | 90.17 | 92.00 | 89.79 | 91.98 | 5,426,010 | +1.40(+1.55%) |
Feb 23, 2017 | 92.65 | 92.96 | 90.21 | 90.58 | 5,743,925 | -1.84(-1.99%) |
Feb 22, 2017 | 92.68 | 92.90 | 91.64 | 92.42 | 4,954,679 | -0.68(-0.73%) |
Feb 21, 2017 | 93.38 | 94.08 | 92.83 | 93.10 | 4,911,884 | -0.13(-0.14%) |
Feb 17, 2017 | 93.23 | 93.23 | 93.23 | 0 | +0.36(+0.39%) | |
Feb 16, 2017 | 92.94 | 93.38 | 92.11 | 92.86 | 3,311,446 | -0.33(-0.36%) |
Feb 15, 2017 | 92.13 | 93.37 | 91.83 | 93.19 | 3,949,671 | +0.53(+0.57%) |
Feb 14, 2017 | 91.74 | 92.67 | 91.46 | 92.67 | 3,404,911 | +0.71(+0.78%) |
Feb 13, 2017 | 91.76 | 92.79 | 91.59 | 91.95 | 3,110,481 | +0.38(+0.42%) |
Feb 10, 2017 | 91.58 | 92.10 | 91.43 | 91.57 | 3,272,385 | +0.38(+0.42%) |
Feb 09, 2017 | 91.12 | 91.58 | 90.94 | 91.19 | 4,245,307 | +0.07(+0.07%) |
Feb 08, 2017 | 91.28 | 91.62 | 90.21 | 91.12 | 4,595,702 | -0.26(-0.29%) |
Feb 07, 2017 | 91.84 | 92.33 | 91.13 | 91.39 | 4,115,141 | -0.03(-0.04%) |
Feb 06, 2017 | 91.99 | 92.27 | 91.33 | 91.42 | 3,366,751 | -0.70(-0.76%) |
Feb 03, 2017 | 91.24 | 92.40 | 91.13 | 92.12 | 3,827,957 | +1.03(+1.13%) |
Feb 02, 2017 | 91.00 | 91.33 | 89.90 | 91.09 | 4,977,984 | -0.34(-0.37%) |