Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 87.85 | 88.16 | 85.64 | 86.48 | 3,625,053 | +0.00(+0.00%) |
Jan 30, 2018 | 85.41 | 88.93 | 85.10 | 86.48 | 3,497,120 | +0.10(+0.11%) |
Jan 29, 2018 | 86.01 | 86.80 | 85.48 | 86.38 | 3,223,154 | -0.22(-0.26%) |
Jan 26, 2018 | 85.10 | 86.66 | 84.64 | 86.61 | 3,033,120 | +2.05(+2.42%) |
Jan 25, 2018 | 87.27 | 87.47 | 84.53 | 84.56 | 3,309,059 | -1.85(-2.14%) |
Jan 24, 2018 | 88.19 | 89.10 | 86.15 | 86.41 | 3,608,678 | -1.99(-2.25%) |
Jan 23, 2018 | 87.53 | 89.61 | 87.35 | 88.40 | 3,473,245 | +0.58(+0.66%) |
Jan 22, 2018 | 88.12 | 88.20 | 86.27 | 87.82 | 2,629,088 | -0.43(-0.48%) |
Jan 19, 2018 | 91.16 | 91.16 | 87.24 | 88.25 | 3,729,249 | -2.75(-3.02%) |
Jan 18, 2018 | 90.95 | 92.26 | 90.33 | 91.00 | 2,219,928 | +0.09(+0.10%) |
Jan 17, 2018 | 89.66 | 91.20 | 89.21 | 90.91 | 2,381,967 | +2.07(+2.33%) |
Jan 16, 2018 | 90.92 | 91.73 | 88.37 | 88.84 | 2,827,964 | -1.20(-1.33%) |
Jan 12, 2018 | 90.04 | 90.04 | 90.04 | 0 | +1.15(+1.29%) | |
Jan 11, 2018 | 87.92 | 89.35 | 87.27 | 88.89 | 1,792,785 | +1.17(+1.34%) |
Jan 10, 2018 | 86.80 | 87.72 | 2,603,223 | -1.85(-2.07%) | ||
Jan 09, 2018 | 90.33 | 90.57 | 89.31 | 89.57 | 1,904,670 | -0.51(-0.56%) |
Jan 08, 2018 | 89.72 | 90.52 | 89.04 | 90.07 | 1,897,374 | +0.02(+0.02%) |
Jan 05, 2018 | 89.96 | 90.81 | 89.10 | 90.06 | 2,000,215 | +0.41(+0.46%) |
Jan 04, 2018 | 89.51 | 89.82 | 88.16 | 89.65 | 2,098,361 | +0.75(+0.84%) |
Jan 03, 2018 | 87.83 | 89.40 | 87.66 | 88.90 | 2,652,049 | +1.33(+1.52%) |
Jan 02, 2018 | 85.40 | 87.60 | 84.62 | 87.57 | 2,796,686 | +3.10(+3.67%) |
Dec 29, 2017 | 84.47 | 84.47 | 84.47 | 0 | -1.41(-1.65%) | |
Dec 28, 2017 | 85.80 | 86.04 | 85.38 | 85.88 | 1,072,725 | +0.64(+0.75%) |
Dec 27, 2017 | 84.75 | 85.86 | 84.63 | 85.24 | 1,596,778 | +0.55(+0.65%) |
Dec 26, 2017 | 83.79 | 86.36 | 83.27 | 84.69 | 2,673,674 | -1.66(-1.93%) |
Dec 22, 2017 | 86.86 | 87.16 | 86.12 | 86.36 | 1,698,697 | -0.37(-0.43%) |
Dec 21, 2017 | 87.18 | 88.03 | 86.58 | 86.73 | 2,203,618 | +0.05(+0.06%) |
Dec 20, 2017 | 85.81 | 87.12 | 85.30 | 86.68 | 2,354,843 | +1.56(+1.83%) |
Dec 19, 2017 | 85.25 | 85.87 | 84.78 | 85.12 | 2,030,570 | -0.14(-0.17%) |
Dec 18, 2017 | 84.51 | 85.62 | 84.19 | 85.26 | 2,914,956 | +1.08(+1.28%) |
Dec 15, 2017 | 84.08 | 84.95 | 83.25 | 84.19 | 4,443,117 | +0.48(+0.57%) |
Dec 14, 2017 | 84.97 | 85.40 | 83.27 | 83.71 | 3,994,707 | -1.57(-1.85%) |
Dec 13, 2017 | 86.36 | 86.74 | 85.04 | 85.28 | 2,221,972 | -0.54(-0.63%) |
Dec 12, 2017 | 85.62 | 86.49 | 84.52 | 85.82 | 2,967,121 | -0.45(-0.53%) |
Dec 11, 2017 | 85.55 | 86.31 | 85.30 | 86.28 | 2,102,311 | +0.62(+0.73%) |
Dec 08, 2017 | 87.13 | 87.45 | 85.22 | 85.65 | 2,803,204 | -0.36(-0.41%) |
Dec 07, 2017 | 87.32 | 87.45 | 84.63 | 86.01 | 4,019,883 | +0.19(+0.22%) |
Dec 06, 2017 | 84.65 | 86.40 | 82.78 | 85.82 | 6,063,369 | -1.01(-1.16%) |
Dec 05, 2017 | 86.93 | 88.59 | 84.83 | 86.83 | 3,296,488 | -0.59(-0.67%) |
Dec 04, 2017 | 91.62 | 87.39 | 87.41 | 4,227,270 | -3.53(-3.88%) | |
Dec 01, 2017 | 92.25 | 92.49 | 89.78 | 90.95 | 3,625,163 | -2.23(-2.40%) |
Nov 30, 2017 | 93.83 | 94.54 | 92.77 | 93.18 | 3,167,183 | -0.52(-0.56%) |
Nov 29, 2017 | 95.37 | 95.57 | 91.97 | 93.70 | 3,235,788 | -1.97(-2.06%) |
Nov 28, 2017 | 95.57 | 95.97 | 94.56 | 95.68 | 2,330,309 | +0.29(+0.31%) |
Nov 27, 2017 | 97.15 | 97.16 | 95.31 | 95.39 | 1,940,687 | -2.25(-2.31%) |
Nov 24, 2017 | 96.68 | 97.73 | 96.45 | 97.64 | 693,692 | +1.08(+1.11%) |
Nov 22, 2017 | 98.03 | 98.08 | 96.51 | 96.56 | 1,728,106 | -1.52(-1.55%) |
Nov 21, 2017 | 98.11 | 98.82 | 97.69 | 98.08 | 1,841,209 | +0.41(+0.42%) |
Nov 20, 2017 | 97.53 | 98.34 | 97.33 | 97.67 | 1,307,635 | +0.10(+0.10%) |
Nov 17, 2017 | 97.88 | 98.12 | 96.59 | 97.57 | 1,553,968 | -0.05(-0.05%) |
Nov 16, 2017 | 97.45 | 98.17 | 97.17 | 97.63 | 1,645,208 | +1.04(+1.07%) |
Nov 15, 2017 | 98.08 | 98.08 | 95.04 | 96.59 | 2,364,325 | -2.06(-2.09%) |
Nov 14, 2017 | 97.50 | 99.12 | 97.34 | 98.65 | 1,638,953 | +0.81(+0.83%) |
Nov 13, 2017 | 96.94 | 98.37 | 96.31 | 97.84 | 1,355,377 | -0.10(-0.10%) |
Nov 10, 2017 | 98.19 | 98.89 | 97.53 | 97.94 | 2,166,397 | -0.63(-0.64%) |
Nov 09, 2017 | 99.09 | 99.88 | 97.16 | 98.57 | 2,437,043 | -1.80(-1.79%) |
Nov 08, 2017 | 98.75 | 100.46 | 98.35 | 100.37 | 3,125,966 | +1.74(+1.76%) |
Nov 07, 2017 | 97.46 | 100.45 | 95.58 | 98.63 | 9,217,989 | -4.56(-4.42%) |
Nov 06, 2017 | 102.22 | 104.36 | 101.39 | 103.19 | 6,983,977 | +2.78(+2.77%) |
Nov 03, 2017 | 100.80 | 101.51 | 98.59 | 100.40 | 3,109,995 | +1.27(+1.28%) |
Nov 02, 2017 | 99.26 | 96.33 | 99.14 | 2,703,385 | +0.39(+0.40%) | |
Nov 01, 2017 | 101.58 | 101.66 | 98.10 | 98.75 | 2,947,802 | -2.25(-2.23%) |
Oct 31, 2017 | 99.70 | 101.83 | 98.85 | 101.00 | 3,167,018 | +1.65(+1.66%) |
Oct 30, 2017 | 96.16 | 99.61 | 95.92 | 99.35 | 3,173,482 | +3.63(+3.79%) |
Oct 27, 2017 | 94.28 | 96.13 | 93.80 | 95.72 | 2,574,376 | +2.12(+2.26%) |
Oct 26, 2017 | 93.13 | 93.80 | 92.92 | 93.60 | 1,150,932 | +0.84(+0.91%) |
Oct 25, 2017 | 93.06 | 94.02 | 91.70 | 92.76 | 1,522,096 | -0.57(-0.61%) |
Oct 24, 2017 | 92.90 | 94.06 | 92.47 | 93.33 | 1,742,222 | +0.39(+0.42%) |
Oct 23, 2017 | 93.72 | 94.11 | 92.67 | 92.94 | 1,697,225 | -0.34(-0.36%) |
Oct 20, 2017 | 92.67 | 93.41 | 92.12 | 93.27 | 2,053,542 | +1.62(+1.77%) |
Oct 19, 2017 | 93.49 | 93.53 | 90.19 | 91.65 | 3,539,570 | -3.57(-3.75%) |
Oct 18, 2017 | 95.41 | 95.64 | 93.78 | 95.21 | 1,175,314 | -0.01(-0.01%) |
Oct 17, 2017 | 94.54 | 95.31 | 94.16 | 95.22 | 1,124,520 | +0.33(+0.35%) |
Oct 16, 2017 | 95.06 | 95.17 | 94.12 | 94.90 | 1,239,181 | +0.28(+0.30%) |
Oct 13, 2017 | 93.61 | 95.03 | 93.27 | 94.61 | 1,412,579 | +1.44(+1.54%) |
Oct 12, 2017 | 93.34 | 94.06 | 93.07 | 93.17 | 1,243,930 | -0.38(-0.41%) |
Oct 11, 2017 | 92.31 | 93.74 | 92.31 | 93.56 | 1,299,006 | +0.99(+1.07%) |
Oct 10, 2017 | 93.14 | 93.27 | 91.66 | 92.56 | 1,162,551 | -0.35(-0.37%) |
Oct 09, 2017 | 93.29 | 93.33 | 92.64 | 92.91 | 1,157,037 | -0.20(-0.21%) |
Oct 06, 2017 | 91.69 | 93.20 | 91.52 | 93.10 | 1,639,092 | +0.99(+1.08%) |
Oct 05, 2017 | 92.05 | 92.42 | 91.33 | 92.11 | 1,259,971 | +0.46(+0.50%) |
Oct 04, 2017 | 90.66 | 91.70 | 90.30 | 91.65 | 1,536,576 | +0.63(+0.69%) |
Oct 03, 2017 | 90.73 | 91.41 | 90.28 | 91.02 | 897,817 | +0.29(+0.32%) |
Oct 02, 2017 | 90.62 | 91.24 | 89.81 | 90.73 | 1,417,195 | +0.34(+0.37%) |
Sep 29, 2017 | 89.89 | 90.48 | 89.43 | 90.39 | 1,366,672 | +0.59(+0.65%) |
Sep 28, 2017 | 89.87 | 90.42 | 89.17 | 89.80 | 1,462,866 | -0.32(-0.35%) |
Sep 27, 2017 | 90.45 | 88.60 | 90.12 | 1,734,088 | +2.00(+2.26%) | |
Sep 26, 2017 | 89.02 | 89.37 | 87.79 | 88.13 | 2,390,533 | -0.21(-0.24%) |
Sep 25, 2017 | 90.63 | 90.63 | 87.55 | 88.34 | 2,808,522 | -3.10(-3.39%) |
Sep 22, 2017 | 90.22 | 91.83 | 90.03 | 91.44 | 1,552,779 | +0.84(+0.93%) |
Sep 21, 2017 | 91.61 | 92.12 | 89.80 | 90.59 | 2,397,501 | -1.22(-1.33%) |
Sep 20, 2017 | 96.01 | 96.05 | 90.27 | 91.82 | 4,012,683 | -3.92(-4.10%) |
Sep 19, 2017 | 95.70 | 96.39 | 95.11 | 95.74 | 1,230,630 | +0.39(+0.41%) |
Sep 18, 2017 | 97.40 | 98.11 | 95.25 | 95.35 | 2,564,112 | -1.83(-1.88%) |
Sep 15, 2017 | 94.97 | 97.33 | 94.66 | 97.18 | 2,667,602 | +2.19(+2.31%) |
Sep 14, 2017 | 93.83 | 95.90 | 93.82 | 94.98 | 1,844,272 | +0.25(+0.26%) |
Sep 13, 2017 | 94.79 | 93.65 | 94.74 | 1,013,828 | -0.06(-0.07%) | |
Sep 12, 2017 | 95.45 | 95.58 | 94.60 | 94.80 | 1,160,380 | -0.28(-0.30%) |
Sep 11, 2017 | 93.76 | 95.30 | 93.36 | 95.08 | 1,430,147 | +2.26(+2.44%) |
Sep 08, 2017 | 94.07 | 94.34 | 92.53 | 92.82 | 1,093,015 | -1.59(-1.68%) |
Sep 07, 2017 | 94.41 | 95.18 | 93.98 | 94.41 | 1,572,337 | +0.23(+0.24%) |
Sep 06, 2017 | 95.47 | 95.76 | 93.85 | 94.18 | 1,656,189 | -0.67(-0.71%) |
Sep 05, 2017 | 94.84 | 96.63 | 93.43 | 94.85 | 2,478,473 | +1.21(+1.29%) |
Sep 01, 2017 | 93.64 | 94.36 | 93.52 | 93.64 | 1,247,318 | +0.19(+0.20%) |
Aug 31, 2017 | 92.26 | 93.67 | 91.96 | 93.46 | 1,592,805 | +1.26(+1.37%) |
Aug 30, 2017 | 90.30 | 92.32 | 89.80 | 92.20 | 1,807,006 | +2.15(+2.38%) |
Aug 29, 2017 | 88.69 | 90.45 | 87.91 | 90.05 | 1,282,619 | +0.73(+0.81%) |
Aug 28, 2017 | 90.56 | 90.74 | 88.50 | 89.33 | 2,200,758 | -1.14(-1.26%) |
Aug 25, 2017 | 91.13 | 91.48 | 90.08 | 90.46 | 1,246,527 | -0.46(-0.51%) |
Aug 24, 2017 | 91.30 | 91.64 | 90.42 | 90.92 | 1,275,799 | -0.19(-0.20%) |
Aug 23, 2017 | 90.95 | 91.39 | 90.66 | 91.11 | 970,760 | -0.27(-0.29%) |
Aug 22, 2017 | 90.16 | 91.70 | 89.94 | 91.37 | 1,106,126 | +1.77(+1.98%) |
Aug 21, 2017 | 90.99 | 91.03 | 88.76 | 89.60 | 1,539,480 | -1.06(-1.17%) |
Aug 18, 2017 | 90.98 | 91.30 | 89.74 | 90.66 | 1,284,497 | +0.00(+0.00%) |
Aug 17, 2017 | 93.56 | 93.64 | 90.58 | 90.66 | 1,823,282 | -3.30(-3.51%) |
Aug 16, 2017 | 94.11 | 94.11 | 93.22 | 93.96 | 1,148,370 | +0.12(+0.12%) |
Aug 15, 2017 | 93.79 | 94.12 | 92.99 | 93.85 | 2,318,592 | +0.29(+0.31%) |
Aug 14, 2017 | 92.29 | 93.72 | 92.08 | 93.56 | 1,411,980 | +2.03(+2.22%) |
Aug 11, 2017 | 90.22 | 91.89 | 89.99 | 91.52 | 1,185,039 | +1.40(+1.56%) |
Aug 10, 2017 | 91.90 | 92.24 | 90.03 | 90.12 | 1,860,947 | -2.79(-3.00%) |
Aug 09, 2017 | 91.99 | 93.20 | 91.82 | 92.91 | 1,141,512 | +0.01(+0.01%) |
Aug 08, 2017 | 92.70 | 94.01 | 92.53 | 92.90 | 1,486,897 | +0.20(+0.22%) |
Aug 07, 2017 | 90.74 | 92.87 | 90.74 | 92.70 | 1,417,324 | +1.73(+1.90%) |
Aug 04, 2017 | 91.94 | 89.59 | 90.97 | 1,931,666 | +0.96(+1.06%) | |
Aug 03, 2017 | 92.34 | 92.43 | 89.57 | 90.01 | 2,428,393 | -2.33(-2.53%) |
Aug 02, 2017 | 94.46 | 94.60 | 91.39 | 92.34 | 2,290,284 | +0.13(+0.14%) |
Aug 01, 2017 | 92.94 | 93.18 | 91.52 | 92.21 | 2,330,697 | -0.52(-0.56%) |
Jul 31, 2017 | 94.06 | 94.18 | 92.31 | 92.73 | 1,412,831 | -0.79(-0.84%) |
Jul 28, 2017 | 94.30 | 94.75 | 93.22 | 93.52 | 1,814,674 | -1.10(-1.16%) |
Jul 27, 2017 | 95.15 | 95.99 | 93.33 | 94.61 | 3,452,921 | -0.29(-0.31%) |
Jul 26, 2017 | 94.61 | 95.45 | 94.00 | 94.91 | 1,492,420 | +0.83(+0.88%) |
Jul 25, 2017 | 94.08 | 94.39 | 92.59 | 94.08 | 1,922,500 | +0.47(+0.50%) |
Jul 24, 2017 | 95.19 | 95.26 | 93.17 | 93.61 | 3,489,954 | -1.42(-1.50%) |
Jul 21, 2017 | 94.38 | 95.41 | 93.05 | 95.03 | 4,348,160 | -0.15(-0.16%) |
Jul 20, 2017 | 93.89 | 95.68 | 93.29 | 95.18 | 4,677,520 | +1.97(+2.12%) |
Jul 19, 2017 | 92.40 | 93.29 | 92.02 | 93.21 | 2,047,574 | +1.40(+1.52%) |
Jul 18, 2017 | 91.12 | 91.85 | 90.08 | 91.81 | 1,449,297 | +0.47(+0.51%) |
Jul 17, 2017 | 91.98 | 92.33 | 91.24 | 91.34 | 1,915,677 | -0.61(-0.66%) |
Jul 14, 2017 | 91.45 | 91.99 | 91.23 | 91.95 | 1,528,993 | +1.10(+1.21%) |
Jul 13, 2017 | 90.19 | 91.24 | 89.73 | 90.86 | 1,902,592 | +0.90(+1.00%) |
Jul 12, 2017 | 89.71 | 90.45 | 89.43 | 89.95 | 1,815,927 | +0.88(+0.99%) |
Jul 11, 2017 | 88.47 | 89.37 | 88.15 | 89.07 | 1,555,038 | +0.60(+0.68%) |
Jul 10, 2017 | 88.36 | 88.69 | 87.03 | 88.47 | 1,465,520 | +0.31(+0.35%) |
Jul 07, 2017 | 86.82 | 88.80 | 86.71 | 88.16 | 1,760,058 | +1.69(+1.95%) |
Jul 06, 2017 | 85.90 | 87.58 | 85.43 | 86.47 | 2,535,307 | +0.23(+0.27%) |
Jul 05, 2017 | 84.70 | 86.50 | 84.70 | 86.24 | 2,653,367 | +1.94(+2.30%) |
Jul 03, 2017 | 85.28 | 86.20 | 84.13 | 84.30 | 1,335,487 | -0.54(-0.64%) |
Jun 30, 2017 | 85.45 | 85.97 | 84.10 | 84.84 | 2,481,486 | -0.16(-0.19%) |
Jun 29, 2017 | 86.62 | 87.03 | 83.43 | 85.00 | 3,514,140 | -1.97(-2.27%) |
Jun 28, 2017 | 87.31 | 87.43 | 85.22 | 86.97 | 2,632,539 | +0.44(+0.51%) |
Jun 27, 2017 | 88.87 | 88.97 | 86.40 | 86.53 | 3,275,350 | -3.06(-3.41%) |
Jun 26, 2017 | 92.38 | 93.07 | 89.54 | 89.59 | 2,202,312 | -2.69(-2.91%) |
Jun 23, 2017 | 92.41 | 92.28 | 2,784,495 | +0.98(+1.08%) | ||
Jun 22, 2017 | 91.41 | 91.65 | 89.65 | 91.30 | 1,481,137 | -0.04(-0.05%) |
Jun 21, 2017 | 90.48 | 91.58 | 89.85 | 91.34 | 1,270,609 | +1.32(+1.46%) |
Jun 20, 2017 | 91.87 | 92.48 | 89.85 | 90.03 | 1,558,256 | -1.99(-2.16%) |
Jun 19, 2017 | 90.83 | 92.45 | 90.83 | 92.02 | 1,402,134 | +1.91(+2.12%) |
Jun 16, 2017 | 90.50 | 91.62 | 89.38 | 90.11 | 2,174,995 | -0.34(-0.37%) |
Jun 15, 2017 | 89.08 | 90.76 | 88.92 | 90.44 | 1,894,584 | -0.17(-0.19%) |
Jun 14, 2017 | 93.09 | 93.34 | 89.33 | 90.61 | 1,924,242 | -2.10(-2.27%) |
Jun 13, 2017 | 92.55 | 93.46 | 91.49 | 92.71 | 2,332,343 | +0.96(+1.05%) |
Jun 12, 2017 | 93.08 | 93.60 | 89.31 | 91.75 | 4,658,079 | -2.87(-3.04%) |
Jun 09, 2017 | 98.51 | 99.13 | 92.22 | 94.62 | 3,363,621 | -3.54(-3.60%) |
Jun 08, 2017 | 97.11 | 98.20 | 96.22 | 98.16 | 1,726,483 | +1.35(+1.40%) |
Jun 07, 2017 | 95.50 | 97.09 | 95.24 | 96.81 | 1,727,175 | +1.43(+1.50%) |
Jun 06, 2017 | 95.06 | 96.76 | 94.94 | 95.38 | 1,268,301 | -0.26(-0.27%) |
Jun 05, 2017 | 95.68 | 96.56 | 95.28 | 95.63 | 1,470,800 | -0.24(-0.25%) |
Jun 02, 2017 | 95.61 | 96.09 | 94.18 | 95.87 | 1,783,652 | +0.65(+0.69%) |
Jun 01, 2017 | 94.43 | 95.22 | 93.95 | 95.22 | 1,865,055 | +1.11(+1.17%) |
May 31, 2017 | 94.60 | 94.61 | 93.23 | 94.11 | 1,660,807 | +0.06(+0.07%) |
May 30, 2017 | 93.55 | 94.84 | 93.53 | 94.05 | 851,696 | +0.42(+0.44%) |
May 26, 2017 | 93.73 | 94.03 | 92.40 | 93.63 | 1,189,248 | -0.13(-0.14%) |
May 25, 2017 | 93.42 | 94.77 | 92.96 | 93.77 | 1,474,374 | +0.55(+0.59%) |
May 24, 2017 | 93.28 | 93.71 | 92.58 | 93.22 | 1,097,221 | +0.22(+0.24%) |
May 23, 2017 | 92.86 | 93.18 | 91.57 | 93.00 | 1,084,187 | +0.19(+0.20%) |
May 22, 2017 | 92.36 | 92.93 | 92.07 | 92.81 | 1,373,685 | +0.96(+1.05%) |
May 19, 2017 | 91.65 | 92.24 | 91.35 | 91.85 | 1,398,742 | +0.59(+0.65%) |
May 18, 2017 | 88.98 | 91.85 | 88.62 | 91.25 | 2,136,390 | +2.34(+2.64%) |
May 17, 2017 | 92.40 | 92.60 | 88.84 | 88.91 | 2,351,511 | -4.38(-4.69%) |
May 16, 2017 | 92.01 | 93.30 | 91.48 | 93.29 | 1,907,774 | +1.54(+1.68%) |
May 15, 2017 | 91.07 | 92.17 | 90.75 | 91.75 | 1,463,174 | +1.10(+1.21%) |
May 12, 2017 | 90.72 | 90.97 | 90.11 | 90.65 | 1,168,120 | +0.17(+0.19%) |
May 11, 2017 | 90.12 | 90.76 | 89.37 | 90.49 | 1,235,697 | +0.10(+0.11%) |
May 10, 2017 | 90.52 | 90.89 | 89.65 | 90.39 | 1,406,779 | +0.50(+0.56%) |
May 09, 2017 | 89.36 | 90.25 | 89.21 | 89.89 | 1,241,312 | +0.80(+0.90%) |
May 08, 2017 | 89.57 | 89.78 | 88.71 | 89.08 | 1,249,902 | -0.39(-0.43%) |
May 05, 2017 | 89.37 | 89.67 | 88.46 | 89.47 | 1,262,262 | +0.48(+0.54%) |
May 04, 2017 | 89.35 | 90.33 | 88.96 | 89.00 | 1,717,572 | -0.45(-0.50%) |
May 03, 2017 | 88.34 | 89.75 | 87.83 | 89.44 | 2,702,044 | +0.67(+0.75%) |
May 02, 2017 | 88.18 | 88.83 | 87.59 | 88.77 | 1,995,254 | +0.76(+0.86%) |
May 01, 2017 | 88.41 | 88.90 | 86.87 | 88.02 | 2,602,783 | +0.06(+0.07%) |
Apr 28, 2017 | 90.64 | 92.00 | 87.80 | 87.95 | 5,318,710 | -3.93(-4.28%) |
Apr 27, 2017 | 91.20 | 92.05 | 90.87 | 91.89 | 3,440,445 | +1.08(+1.19%) |
Apr 26, 2017 | 91.98 | 91.98 | 90.01 | 90.80 | 2,460,768 | -0.91(-0.99%) |
Apr 25, 2017 | 91.94 | 92.41 | 91.68 | 91.71 | 3,091,199 | +0.08(+0.09%) |
Apr 24, 2017 | 90.83 | 92.82 | 90.54 | 91.63 | 4,063,065 | +2.04(+2.27%) |
Apr 21, 2017 | 89.56 | 89.74 | 88.49 | 89.59 | 1,735,494 | -0.03(-0.03%) |
Apr 20, 2017 | 87.74 | 89.84 | 87.61 | 89.62 | 2,155,191 | +2.11(+2.41%) |
Apr 19, 2017 | 88.01 | 88.66 | 87.38 | 87.51 | 1,923,050 | +0.19(+0.21%) |
Apr 18, 2017 | 86.58 | 87.83 | 86.46 | 87.33 | 1,773,710 | +0.24(+0.27%) |
Apr 17, 2017 | 86.35 | 87.20 | 86.35 | 87.09 | 1,051,628 | +1.14(+1.32%) |
Apr 13, 2017 | 85.38 | 87.69 | 84.79 | 85.95 | 2,378,714 | -0.11(-0.12%) |
Apr 12, 2017 | 88.39 | 88.54 | 85.52 | 86.06 | 4,226,083 | -2.25(-2.55%) |
Apr 11, 2017 | 88.62 | 88.90 | 87.40 | 88.31 | 3,305,298 | -1.23(-1.37%) |
Apr 10, 2017 | 89.86 | 90.42 | 88.77 | 89.53 | 2,261,345 | -0.26(-0.28%) |
Apr 07, 2017 | 87.68 | 90.51 | 87.40 | 89.79 | 4,507,272 | +2.12(+2.41%) |
Apr 06, 2017 | 87.28 | 88.02 | 86.18 | 87.67 | 1,574,194 | +0.47(+0.54%) |
Apr 05, 2017 | 87.80 | 88.70 | 86.96 | 87.21 | 2,295,963 | -0.41(-0.46%) |
Apr 04, 2017 | 87.02 | 88.80 | 86.54 | 87.61 | 3,296,092 | +1.44(+1.67%) |
Apr 03, 2017 | 86.55 | 86.84 | 85.49 | 86.17 | 1,303,404 | -0.23(-0.27%) |
Mar 31, 2017 | 86.69 | 86.85 | 86.16 | 86.40 | 1,208,028 | -0.14(-0.16%) |
Mar 30, 2017 | 85.79 | 86.86 | 85.59 | 86.54 | 1,360,771 | +0.80(+0.94%) |
Mar 29, 2017 | 86.29 | 86.29 | 85.54 | 85.74 | 1,234,734 | -0.62(-0.71%) |
Mar 28, 2017 | 85.81 | 87.04 | 85.14 | 86.36 | 1,307,223 | +0.65(+0.76%) |
Mar 27, 2017 | 85.02 | 86.17 | 84.07 | 85.71 | 1,364,459 | -0.10(-0.11%) |
Mar 24, 2017 | 85.86 | 86.73 | 85.43 | 85.80 | 1,441,105 | +0.71(+0.83%) |
Mar 23, 2017 | 85.13 | 85.79 | 84.68 | 85.10 | 1,260,603 | -0.21(-0.25%) |
Mar 22, 2017 | 84.19 | 85.34 | 83.41 | 85.31 | 1,968,679 | +1.08(+1.28%) |
Mar 21, 2017 | 86.75 | 86.98 | 84.07 | 84.23 | 2,046,288 | -2.35(-2.72%) |
Mar 20, 2017 | 86.38 | 87.13 | 85.67 | 86.59 | 1,463,707 | +0.23(+0.27%) |
Mar 17, 2017 | 86.87 | 86.96 | 85.99 | 86.36 | 2,748,312 | -0.16(-0.18%) |
Mar 16, 2017 | 87.50 | 87.50 | 86.42 | 86.52 | 2,037,257 | -0.88(-1.01%) |
Mar 15, 2017 | 87.05 | 87.64 | 86.53 | 87.40 | 1,733,828 | +0.28(+0.32%) |
Mar 14, 2017 | 87.07 | 87.25 | 86.38 | 87.12 | 1,377,138 | -0.22(-0.25%) |
Mar 13, 2017 | 86.84 | 87.60 | 86.47 | 87.34 | 2,721,013 | +0.76(+0.88%) |
Mar 10, 2017 | 86.19 | 87.04 | 85.98 | 86.58 | 2,562,315 | +0.92(+1.07%) |
Mar 09, 2017 | 84.84 | 86.13 | 83.83 | 85.66 | 3,204,738 | +0.40(+0.47%) |
Mar 08, 2017 | 84.97 | 85.46 | 84.12 | 85.27 | 4,612,241 | +1.45(+1.73%) |
Mar 07, 2017 | 83.97 | 84.21 | 83.08 | 83.82 | 1,752,522 | -0.35(-0.42%) |
Mar 06, 2017 | 83.08 | 84.40 | 82.39 | 84.17 | 3,613,247 | +0.47(+0.56%) |
Mar 03, 2017 | 83.80 | 84.06 | 83.03 | 83.70 | 1,707,625 | +0.14(+0.17%) |
Mar 02, 2017 | 85.52 | 86.04 | 83.52 | 83.56 | 2,663,471 | -1.75(-2.05%) |
Mar 01, 2017 | 84.63 | 85.67 | 83.22 | 85.31 | 2,633,243 | +1.70(+2.04%) |
Feb 28, 2017 | 84.31 | 84.52 | 82.89 | 83.61 | 1,953,476 | -0.72(-0.86%) |
Feb 27, 2017 | 83.37 | 84.37 | 82.76 | 84.33 | 1,409,565 | +0.82(+0.98%) |
Feb 24, 2017 | 83.10 | 83.77 | 82.03 | 83.51 | 1,642,529 | -0.54(-0.64%) |
Feb 23, 2017 | 85.41 | 85.49 | 83.16 | 84.05 | 1,859,069 | -1.23(-1.45%) |
Feb 22, 2017 | 85.09 | 85.69 | 84.69 | 85.28 | 1,584,868 | +0.12(+0.15%) |
Feb 21, 2017 | 85.21 | 85.99 | 84.39 | 85.16 | 2,923,038 | +0.19(+0.23%) |
Feb 17, 2017 | 84.97 | 84.97 | 84.97 | 0 | +3.46(+4.24%) | |
Feb 16, 2017 | 81.43 | 81.62 | 80.78 | 81.51 | 1,459,501 | +0.26(+0.33%) |
Feb 15, 2017 | 81.15 | 81.67 | 80.47 | 81.24 | 1,769,986 | +0.29(+0.36%) |
Feb 14, 2017 | 81.41 | 81.55 | 79.83 | 80.95 | 1,826,340 | -0.73(-0.90%) |
Feb 13, 2017 | 81.74 | 82.28 | 81.37 | 81.68 | 1,462,975 | +0.37(+0.46%) |
Feb 10, 2017 | 81.77 | 81.79 | 80.61 | 81.31 | 2,208,262 | -0.23(-0.28%) |
Feb 09, 2017 | 81.19 | 82.13 | 80.46 | 81.54 | 3,121,378 | +0.69(+0.85%) |
Feb 08, 2017 | 80.79 | 81.43 | 80.19 | 80.86 | 2,111,099 | -0.08(-0.10%) |
Feb 07, 2017 | 80.60 | 81.31 | 80.40 | 80.94 | 1,480,503 | +0.34(+0.43%) |
Feb 06, 2017 | 80.64 | 80.76 | 79.99 | 80.59 | 1,654,184 | -0.15(-0.19%) |
Feb 03, 2017 | 80.53 | 81.05 | 80.14 | 80.74 | 1,443,033 | +0.40(+0.49%) |
Feb 02, 2017 | 80.07 | 80.72 | 79.49 | 80.34 | 2,862,861 | -0.56(-0.69%) |