Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 112.64 | 112.64 | 112.64 | 0 | -1.51(-1.32%) | |
Dec 28, 2017 | 114.59 | 114.83 | 113.61 | 114.15 | 633,966 | -0.31(-0.27%) |
Dec 27, 2017 | 113.35 | 114.77 | 113.35 | 114.46 | 610,481 | +0.97(+0.86%) |
Dec 26, 2017 | 114.08 | 114.20 | 113.18 | 113.49 | 675,975 | -0.83(-0.73%) |
Dec 22, 2017 | 114.67 | 115.39 | 113.70 | 114.32 | 1,141,443 | -0.65(-0.57%) |
Dec 21, 2017 | 117.06 | 117.51 | 114.59 | 114.97 | 1,425,227 | -1.63(-1.40%) |
Dec 20, 2017 | 119.21 | 120.04 | 116.49 | 116.61 | 1,420,385 | -2.33(-1.96%) |
Dec 19, 2017 | 119.67 | 120.88 | 118.79 | 118.94 | 1,352,117 | -0.03(-0.02%) |
Dec 18, 2017 | 117.83 | 121.87 | 117.65 | 118.97 | 2,137,924 | +1.40(+1.19%) |
Dec 15, 2017 | 115.01 | 118.09 | 115.01 | 117.57 | 2,116,477 | +3.22(+2.82%) |
Dec 14, 2017 | 114.55 | 115.41 | 113.83 | 114.34 | 1,509,340 | -0.03(-0.02%) |
Dec 13, 2017 | 116.30 | 116.39 | 114.26 | 114.37 | 1,173,726 | -2.01(-1.73%) |
Dec 12, 2017 | 116.38 | 118.03 | 116.03 | 116.38 | 1,230,068 | -1.52(-1.29%) |
Dec 11, 2017 | 117.84 | 118.47 | 116.97 | 117.91 | 960,672 | +0.21(+0.18%) |
Dec 08, 2017 | 116.96 | 118.98 | 116.63 | 117.70 | 1,357,719 | +1.11(+0.95%) |
Dec 07, 2017 | 116.07 | 117.29 | 115.10 | 116.59 | 1,381,895 | +0.97(+0.84%) |
Dec 06, 2017 | 115.60 | 116.13 | 114.30 | 115.62 | 1,458,297 | +0.19(+0.16%) |
Dec 05, 2017 | 117.75 | 118.31 | 115.34 | 115.43 | 1,349,137 | -2.12(-1.81%) |
Dec 04, 2017 | 119.36 | 119.90 | 117.56 | 117.56 | 1,729,653 | -0.14(-0.12%) |
Dec 01, 2017 | 116.40 | 118.35 | 115.73 | 117.70 | 1,965,824 | +1.27(+1.09%) |
Nov 30, 2017 | 116.21 | 117.61 | 112.84 | 116.43 | 2,568,925 | -0.77(-0.66%) |
Nov 29, 2017 | 118.74 | 118.90 | 116.58 | 117.20 | 1,130,532 | -1.03(-0.87%) |
Nov 28, 2017 | 117.88 | 119.50 | 117.21 | 118.23 | 1,216,289 | +0.52(+0.44%) |
Nov 27, 2017 | 117.91 | 118.60 | 117.36 | 117.72 | 914,300 | +0.04(+0.03%) |
Nov 24, 2017 | 118.33 | 118.33 | 117.16 | 117.68 | 519,861 | -0.23(-0.19%) |
Nov 22, 2017 | 117.75 | 118.08 | 116.84 | 117.91 | 871,904 | +0.62(+0.53%) |
Nov 21, 2017 | 117.04 | 117.98 | 115.77 | 117.28 | 1,156,062 | +0.79(+0.68%) |
Nov 20, 2017 | 116.92 | 117.33 | 115.40 | 116.50 | 1,074,044 | -0.42(-0.36%) |
Nov 17, 2017 | 114.84 | 117.04 | 114.84 | 116.92 | 1,551,721 | +1.51(+1.31%) |
Nov 16, 2017 | 115.58 | 116.30 | 114.32 | 115.41 | 1,442,316 | +0.25(+0.22%) |
Nov 15, 2017 | 115.53 | 116.35 | 114.35 | 115.15 | 1,104,619 | -0.93(-0.80%) |
Nov 14, 2017 | 115.40 | 116.23 | 114.09 | 116.08 | 1,935,280 | -0.91(-0.78%) |
Nov 13, 2017 | 115.50 | 117.25 | 115.47 | 116.99 | 1,427,913 | +0.24(+0.21%) |
Nov 10, 2017 | 117.64 | 117.85 | 113.50 | 116.75 | 2,582,132 | -2.30(-1.93%) |
Nov 09, 2017 | 120.66 | 121.32 | 118.53 | 119.05 | 2,136,026 | -2.11(-1.74%) |
Nov 08, 2017 | 121.70 | 122.35 | 120.64 | 121.17 | 1,892,860 | -0.29(-0.24%) |
Nov 07, 2017 | 124.24 | 125.71 | 119.23 | 121.46 | 3,792,555 | +3.66(+3.10%) |
Nov 06, 2017 | 116.20 | 119.59 | 116.20 | 117.80 | 2,580,733 | +2.03(+1.75%) |
Nov 03, 2017 | 116.03 | 116.35 | 115.39 | 115.77 | 894,149 | +0.08(+0.07%) |
Nov 02, 2017 | 113.74 | 117.10 | 113.66 | 115.69 | 2,335,670 | +2.10(+1.85%) |
Nov 01, 2017 | 116.78 | 117.24 | 113.05 | 113.59 | 2,226,229 | -2.73(-2.35%) |
Oct 31, 2017 | 115.01 | 117.73 | 114.84 | 116.33 | 1,548,089 | +1.67(+1.46%) |
Oct 30, 2017 | 116.23 | 116.50 | 114.03 | 114.65 | 2,113,749 | -2.09(-1.79%) |
Oct 27, 2017 | 115.53 | 118.25 | 114.38 | 116.74 | 2,333,213 | +1.08(+0.93%) |
Oct 26, 2017 | 114.74 | 115.86 | 114.51 | 115.66 | 1,102,772 | +1.67(+1.47%) |
Oct 25, 2017 | 114.43 | 115.47 | 113.45 | 113.99 | 1,370,402 | -1.05(-0.91%) |
Oct 24, 2017 | 114.66 | 115.27 | 114.07 | 115.04 | 1,426,184 | +0.62(+0.54%) |
Oct 23, 2017 | 113.72 | 115.49 | 113.49 | 114.42 | 1,599,607 | +0.97(+0.85%) |
Oct 20, 2017 | 114.67 | 115.32 | 112.91 | 113.45 | 2,020,206 | -0.38(-0.34%) |
Oct 19, 2017 | 117.01 | 117.15 | 113.78 | 113.83 | 3,003,878 | -3.53(-3.01%) |
Oct 18, 2017 | 119.81 | 119.91 | 117.34 | 117.37 | 1,973,950 | -2.20(-1.84%) |
Oct 17, 2017 | 119.74 | 119.98 | 119.36 | 119.57 | 1,078,511 | -0.16(-0.13%) |
Oct 16, 2017 | 119.91 | 120.23 | 118.89 | 119.73 | 1,309,806 | -0.36(-0.30%) |
Oct 13, 2017 | 117.81 | 120.39 | 117.74 | 120.08 | 1,934,296 | +2.60(+2.22%) |
Oct 12, 2017 | 117.28 | 118.12 | 117.02 | 117.48 | 1,818,989 | -0.01(-0.01%) |
Oct 11, 2017 | 117.89 | 118.29 | 117.01 | 117.49 | 1,680,730 | +0.20(+0.17%) |
Oct 10, 2017 | 117.37 | 118.49 | 117.10 | 117.29 | 1,538,049 | +0.25(+0.22%) |
Oct 09, 2017 | 115.94 | 117.14 | 115.58 | 117.04 | 1,182,667 | +1.07(+0.92%) |
Oct 06, 2017 | 116.37 | 117.48 | 115.40 | 115.97 | 1,145,204 | -0.25(-0.22%) |
Oct 05, 2017 | 114.53 | 116.76 | 114.53 | 116.22 | 1,935,561 | +1.87(+1.64%) |
Oct 04, 2017 | 111.93 | 114.94 | 111.84 | 114.35 | 1,802,913 | +2.51(+2.24%) |
Oct 03, 2017 | 112.03 | 112.44 | 110.73 | 111.84 | 1,225,182 | -0.11(-0.10%) |
Oct 02, 2017 | 111.26 | 112.05 | 110.48 | 111.96 | 1,721,047 | +0.55(+0.49%) |
Sep 29, 2017 | 110.99 | 112.17 | 109.71 | 111.41 | 1,855,518 | +0.31(+0.28%) |
Sep 28, 2017 | 108.22 | 111.41 | 108.17 | 111.10 | 2,222,139 | +2.32(+2.13%) |
Sep 27, 2017 | 108.59 | 108.78 | 1,920,838 | -1.36(-1.24%) | ||
Sep 26, 2017 | 109.07 | 112.30 | 108.38 | 110.14 | 2,568,768 | +3.11(+2.91%) |
Sep 25, 2017 | 107.68 | 108.18 | 106.39 | 107.03 | 2,232,825 | -1.32(-1.22%) |
Sep 22, 2017 | 108.95 | 109.34 | 107.91 | 108.36 | 1,586,301 | -0.85(-0.77%) |
Sep 21, 2017 | 108.55 | 109.73 | 107.21 | 109.20 | 2,437,414 | +1.17(+1.09%) |
Sep 20, 2017 | 110.81 | 110.86 | 107.15 | 108.03 | 3,008,258 | -2.79(-2.51%) |
Sep 19, 2017 | 111.13 | 111.28 | 109.85 | 110.81 | 1,546,423 | -0.26(-0.24%) |
Sep 18, 2017 | 113.08 | 113.21 | 111.02 | 111.08 | 1,619,791 | -1.98(-1.75%) |
Sep 15, 2017 | 113.65 | 114.27 | 112.02 | 113.06 | 2,806,767 | -2.46(-2.13%) |
Sep 14, 2017 | 113.75 | 116.65 | 113.25 | 115.52 | 2,172,006 | +1.27(+1.11%) |
Sep 13, 2017 | 113.36 | 114.39 | 112.80 | 114.25 | 1,286,247 | +0.50(+0.44%) |
Sep 12, 2017 | 113.88 | 114.29 | 112.65 | 113.75 | 1,517,734 | -0.03(-0.02%) |
Sep 11, 2017 | 112.24 | 115.31 | 112.21 | 113.78 | 2,199,953 | +3.96(+3.61%) |
Sep 08, 2017 | 109.39 | 110.98 | 108.09 | 109.81 | 2,203,311 | -0.08(-0.08%) |
Sep 07, 2017 | 111.26 | 112.08 | 109.71 | 109.90 | 1,642,130 | -1.20(-1.08%) |
Sep 06, 2017 | 110.76 | 111.79 | 109.64 | 111.09 | 2,217,727 | -0.21(-0.18%) |
Sep 05, 2017 | 115.86 | 115.86 | 110.12 | 111.30 | 2,961,393 | -4.86(-4.19%) |
Sep 01, 2017 | 116.79 | 116.87 | 115.77 | 116.16 | 1,286,515 | -0.21(-0.18%) |
Aug 31, 2017 | 114.39 | 116.41 | 114.07 | 116.37 | 1,908,165 | +2.65(+2.33%) |
Aug 30, 2017 | 112.42 | 113.81 | 111.88 | 113.72 | 1,341,402 | +1.22(+1.08%) |
Aug 29, 2017 | 111.63 | 112.64 | 110.94 | 112.51 | 1,572,363 | -0.40(-0.36%) |
Aug 28, 2017 | 112.83 | 113.79 | 112.59 | 112.91 | 1,644,330 | +0.30(+0.27%) |
Aug 25, 2017 | 113.14 | 112.15 | 112.61 | 1,028,925 | -0.09(-0.08%) | |
Aug 24, 2017 | 113.30 | 113.30 | 112.17 | 112.70 | 1,504,988 | -0.08(-0.07%) |
Aug 23, 2017 | 112.62 | 113.57 | 112.62 | 112.78 | 1,132,151 | -0.36(-0.32%) |
Aug 22, 2017 | 112.20 | 113.47 | 112.08 | 113.14 | 1,559,864 | +0.95(+0.85%) |
Aug 21, 2017 | 111.43 | 112.41 | 111.18 | 112.19 | 1,634,418 | +1.10(+0.99%) |
Aug 18, 2017 | 111.46 | 112.20 | 110.67 | 111.08 | 1,868,819 | -0.38(-0.34%) |
Aug 17, 2017 | 113.13 | 113.27 | 111.37 | 111.47 | 2,164,901 | -1.88(-1.66%) |
Aug 16, 2017 | 114.27 | 114.62 | 113.23 | 113.35 | 1,620,533 | -0.46(-0.40%) |
Aug 15, 2017 | 112.84 | 114.97 | 112.57 | 113.81 | 2,069,279 | +1.97(+1.76%) |
Aug 14, 2017 | 110.72 | 112.12 | 110.33 | 111.83 | 1,908,720 | +2.23(+2.04%) |
Aug 11, 2017 | 108.84 | 110.08 | 107.94 | 109.60 | 1,911,714 | -0.08(-0.08%) |
Aug 10, 2017 | 111.63 | 112.06 | 108.81 | 109.68 | 2,141,821 | -2.97(-2.64%) |
Aug 09, 2017 | 111.08 | 112.67 | 110.38 | 112.66 | 2,096,754 | +0.64(+0.58%) |
Aug 08, 2017 | 110.17 | 113.57 | 110.14 | 112.01 | 2,577,128 | +1.91(+1.73%) |
Aug 07, 2017 | 111.91 | 109.98 | 110.10 | 2,246,662 | -1.80(-1.61%) | |
Aug 04, 2017 | 112.15 | 113.09 | 111.60 | 111.91 | 1,635,561 | -0.22(-0.19%) |
Aug 03, 2017 | 109.86 | 112.64 | 109.39 | 112.12 | 2,445,897 | +2.36(+2.15%) |
Aug 02, 2017 | 109.99 | 110.03 | 107.20 | 109.76 | 2,814,841 | +0.49(+0.44%) |
Aug 01, 2017 | 110.31 | 111.46 | 108.65 | 109.27 | 3,505,805 | +3.55(+3.36%) |
Jul 31, 2017 | 106.77 | 107.51 | 105.53 | 105.72 | 1,834,122 | -0.30(-0.28%) |
Jul 28, 2017 | 105.29 | 106.34 | 104.89 | 106.02 | 962,471 | +0.09(+0.09%) |
Jul 27, 2017 | 107.58 | 107.58 | 105.02 | 105.92 | 1,211,032 | -1.08(-1.01%) |
Jul 26, 2017 | 107.78 | 107.93 | 106.82 | 107.01 | 867,776 | -0.44(-0.41%) |
Jul 25, 2017 | 108.92 | 109.29 | 107.18 | 107.45 | 1,216,753 | -0.77(-0.71%) |
Jul 24, 2017 | 107.19 | 108.72 | 107.08 | 108.21 | 1,525,008 | +0.78(+0.72%) |
Jul 21, 2017 | 107.52 | 108.64 | 107.30 | 107.44 | 1,569,973 | -0.33(-0.30%) |
Jul 20, 2017 | 106.33 | 108.79 | 106.33 | 107.77 | 2,022,017 | +2.52(+2.40%) |
Jul 19, 2017 | 104.75 | 105.28 | 104.35 | 105.24 | 1,247,164 | +0.66(+0.63%) |
Jul 18, 2017 | 104.03 | 104.99 | 103.59 | 104.58 | 932,722 | +0.34(+0.32%) |
Jul 17, 2017 | 101.82 | 104.69 | 101.58 | 104.24 | 1,600,541 | +2.43(+2.39%) |
Jul 14, 2017 | 102.19 | 102.73 | 101.44 | 101.81 | 943,231 | -0.62(-0.60%) |
Jul 13, 2017 | 102.93 | 103.13 | 101.77 | 102.43 | 850,738 | -0.44(-0.43%) |
Jul 12, 2017 | 102.59 | 103.20 | 102.47 | 102.87 | 1,134,267 | +0.71(+0.70%) |
Jul 11, 2017 | 102.04 | 102.28 | 100.78 | 102.16 | 1,020,508 | +0.06(+0.06%) |
Jul 10, 2017 | 102.19 | 102.55 | 101.81 | 102.09 | 781,211 | -0.01(-0.01%) |
Jul 07, 2017 | 101.89 | 102.83 | 101.52 | 102.10 | 994,838 | +0.59(+0.58%) |
Jul 06, 2017 | 102.63 | 102.63 | 101.10 | 101.51 | 1,061,063 | -1.94(-1.87%) |
Jul 05, 2017 | 101.93 | 103.88 | 101.91 | 103.45 | 1,214,914 | +1.68(+1.65%) |
Jul 03, 2017 | 102.58 | 103.99 | 101.74 | 101.76 | 774,134 | -0.36(-0.36%) |
Jun 30, 2017 | 102.31 | 102.70 | 101.37 | 102.13 | 1,216,853 | -0.04(-0.04%) |
Jun 29, 2017 | 103.45 | 103.61 | 100.86 | 102.17 | 1,104,052 | -1.38(-1.34%) |
Jun 28, 2017 | 102.63 | 103.74 | 102.63 | 103.55 | 1,309,659 | +1.74(+1.71%) |
Jun 27, 2017 | 104.09 | 104.27 | 101.73 | 101.81 | 1,364,353 | -2.28(-2.19%) |
Jun 26, 2017 | 104.64 | 105.43 | 103.98 | 104.09 | 1,004,323 | -0.50(-0.47%) |
Jun 23, 2017 | 104.88 | 105.05 | 103.63 | 104.59 | 1,703,959 | -0.27(-0.26%) |
Jun 22, 2017 | 106.42 | 108.11 | 104.80 | 104.86 | 1,836,711 | -1.65(-1.55%) |
Jun 21, 2017 | 104.72 | 106.91 | 104.72 | 106.50 | 1,716,862 | +2.09(+2.01%) |
Jun 20, 2017 | 106.01 | 106.29 | 104.33 | 104.41 | 805,721 | -1.52(-1.44%) |
Jun 19, 2017 | 105.17 | 106.07 | 105.00 | 105.93 | 1,207,325 | +1.31(+1.25%) |
Jun 16, 2017 | 104.33 | 105.04 | 103.53 | 104.62 | 1,583,242 | -0.16(-0.15%) |
Jun 15, 2017 | 103.31 | 104.84 | 102.44 | 104.78 | 1,531,869 | +0.40(+0.39%) |
Jun 14, 2017 | 104.72 | 105.48 | 103.53 | 104.38 | 1,445,284 | +0.76(+0.73%) |
Jun 13, 2017 | 103.96 | 105.29 | 103.45 | 103.62 | 1,651,328 | +0.87(+0.85%) |
Jun 12, 2017 | 102.54 | 102.85 | 99.72 | 102.75 | 2,183,504 | +0.08(+0.07%) |
Jun 09, 2017 | 105.54 | 106.15 | 101.78 | 102.68 | 1,748,010 | -2.80(-2.66%) |
Jun 08, 2017 | 106.31 | 104.51 | 105.48 | 1,115,544 | +0.63(+0.60%) | |
Jun 07, 2017 | 104.22 | 105.30 | 103.21 | 104.86 | 1,361,899 | +1.22(+1.17%) |
Jun 06, 2017 | 104.50 | 105.01 | 103.62 | 103.64 | 1,628,472 | -1.13(-1.08%) |
Jun 05, 2017 | 105.75 | 105.89 | 104.76 | 104.77 | 981,055 | -1.23(-1.17%) |
Jun 02, 2017 | 105.89 | 107.06 | 105.86 | 106.01 | 1,161,534 | +0.59(+0.56%) |
Jun 01, 2017 | 103.42 | 105.61 | 103.12 | 105.42 | 1,530,132 | +2.40(+2.33%) |
May 31, 2017 | 103.27 | 103.83 | 102.61 | 103.02 | 1,897,767 | +0.22(+0.21%) |
May 30, 2017 | 103.30 | 103.46 | 102.46 | 102.80 | 1,271,907 | -0.61(-0.59%) |
May 26, 2017 | 102.41 | 103.75 | 102.40 | 103.41 | 1,171,754 | +0.76(+0.74%) |
May 25, 2017 | 101.59 | 103.33 | 101.08 | 102.64 | 1,796,392 | +1.94(+1.92%) |
May 24, 2017 | 100.04 | 100.88 | 99.53 | 100.71 | 943,085 | +0.97(+0.97%) |
May 23, 2017 | 99.69 | 100.58 | 99.14 | 99.74 | 1,078,004 | -0.07(-0.07%) |
May 22, 2017 | 98.85 | 99.93 | 98.31 | 99.80 | 1,009,864 | +0.99(+1.00%) |
May 19, 2017 | 98.45 | 99.49 | 97.79 | 98.82 | 1,229,177 | +1.09(+1.11%) |
May 18, 2017 | 96.82 | 98.65 | 96.57 | 97.73 | 1,168,609 | +1.24(+1.28%) |
May 17, 2017 | 99.92 | 99.57 | 96.37 | 96.49 | 1,801,631 | -3.44(-3.44%) |
May 16, 2017 | 100.90 | 100.90 | 99.70 | 99.92 | 845,262 | -0.73(-0.72%) |
May 15, 2017 | 99.90 | 100.69 | 99.58 | 100.65 | 1,080,392 | +0.51(+0.51%) |
May 12, 2017 | 100.66 | 101.06 | 99.85 | 100.14 | 1,159,451 | -0.64(-0.64%) |
May 11, 2017 | 100.54 | 100.85 | 99.31 | 100.78 | 1,058,847 | -0.08(-0.07%) |
May 10, 2017 | 101.36 | 101.36 | 100.12 | 100.86 | 1,285,568 | -0.45(-0.44%) |
May 09, 2017 | 100.74 | 101.62 | 100.68 | 101.30 | 944,414 | +0.79(+0.79%) |
May 08, 2017 | 100.86 | 101.47 | 100.25 | 100.51 | 929,182 | -0.61(-0.60%) |
May 05, 2017 | 100.87 | 101.39 | 100.41 | 101.12 | 952,157 | +0.65(+0.65%) |
May 04, 2017 | 100.95 | 101.39 | 100.05 | 100.46 | 2,595,963 | -0.17(-0.17%) |
May 03, 2017 | 100.52 | 100.77 | 99.72 | 100.63 | 1,375,012 | +0.03(+0.03%) |
May 02, 2017 | 101.22 | 101.42 | 99.10 | 100.60 | 2,297,897 | -0.32(-0.31%) |
May 01, 2017 | 99.42 | 102.70 | 98.75 | 100.92 | 3,825,477 | +1.68(+1.70%) |
Apr 28, 2017 | 98.97 | 102.96 | 98.14 | 99.24 | 7,238,422 | +5.68(+6.07%) |
Apr 27, 2017 | 93.87 | 95.59 | 93.38 | 93.56 | 3,229,852 | +0.03(+0.03%) |
Apr 26, 2017 | 92.41 | 93.95 | 92.29 | 93.53 | 1,427,490 | +1.23(+1.33%) |
Apr 25, 2017 | 91.37 | 92.57 | 91.08 | 92.30 | 1,571,871 | +1.59(+1.75%) |
Apr 24, 2017 | 92.02 | 92.62 | 90.21 | 90.71 | 1,915,387 | +0.10(+0.11%) |
Apr 21, 2017 | 90.27 | 91.07 | 90.21 | 90.61 | 1,101,089 | +0.11(+0.12%) |
Apr 20, 2017 | 89.67 | 91.21 | 89.67 | 90.49 | 1,874,461 | +1.21(+1.36%) |
Apr 19, 2017 | 89.53 | 90.34 | 89.00 | 89.28 | 1,057,191 | +0.34(+0.38%) |
Apr 18, 2017 | 89.10 | 89.29 | 88.05 | 88.95 | 988,110 | -0.36(-0.41%) |
Apr 17, 2017 | 88.35 | 89.51 | 87.83 | 89.31 | 1,162,526 | +1.47(+1.67%) |
Apr 13, 2017 | 88.04 | 88.76 | 87.38 | 87.84 | 1,802,441 | -0.34(-0.38%) |
Apr 12, 2017 | 88.76 | 89.25 | 87.46 | 88.18 | 1,528,090 | -0.54(-0.61%) |
Apr 11, 2017 | 90.57 | 90.95 | 88.30 | 88.72 | 2,693,908 | -2.47(-2.71%) |
Apr 10, 2017 | 90.65 | 91.89 | 90.41 | 91.18 | 1,607,549 | +0.52(+0.57%) |
Apr 07, 2017 | 91.87 | 91.94 | 89.86 | 90.66 | 2,060,226 | -1.29(-1.41%) |
Apr 06, 2017 | 91.10 | 92.36 | 90.44 | 91.96 | 995,874 | +0.58(+0.63%) |
Apr 05, 2017 | 91.61 | 92.66 | 90.91 | 91.38 | 1,142,788 | +0.05(+0.05%) |
Apr 04, 2017 | 91.14 | 91.76 | 90.68 | 91.33 | 1,012,361 | +0.38(+0.42%) |
Apr 03, 2017 | 91.53 | 91.66 | 90.09 | 90.95 | 1,069,842 | -0.38(-0.42%) |
Mar 31, 2017 | 92.77 | 92.98 | 91.28 | 91.33 | 1,610,622 | -1.43(-1.55%) |
Mar 30, 2017 | 92.09 | 92.85 | 92.09 | 92.77 | 1,171,704 | +0.68(+0.74%) |
Mar 29, 2017 | 93.09 | 93.50 | 91.81 | 92.09 | 1,206,563 | -1.30(-1.40%) |
Mar 28, 2017 | 92.98 | 94.12 | 92.87 | 93.39 | 1,474,811 | +0.97(+1.05%) |
Mar 27, 2017 | 91.33 | 92.69 | 90.61 | 92.42 | 1,174,624 | +0.66(+0.72%) |
Mar 24, 2017 | 92.55 | 92.89 | 91.40 | 91.76 | 981,697 | -0.73(-0.79%) |
Mar 23, 2017 | 92.21 | 93.54 | 92.21 | 92.49 | 1,757,860 | +0.56(+0.61%) |
Mar 22, 2017 | 90.04 | 92.23 | 88.96 | 91.93 | 1,559,776 | +1.58(+1.75%) |
Mar 21, 2017 | 91.75 | 92.16 | 89.95 | 90.34 | 1,155,290 | -0.80(-0.88%) |
Mar 20, 2017 | 91.14 | 91.24 | 90.35 | 91.15 | 857,253 | +0.10(+0.11%) |
Mar 17, 2017 | 90.31 | 91.66 | 90.19 | 91.04 | 1,823,629 | +0.75(+0.84%) |
Mar 16, 2017 | 90.21 | 90.52 | 89.79 | 90.29 | 903,489 | +0.22(+0.25%) |
Mar 15, 2017 | 89.54 | 90.30 | 89.24 | 90.07 | 839,816 | +0.75(+0.84%) |
Mar 14, 2017 | 90.09 | 90.13 | 88.85 | 89.31 | 1,117,657 | -0.88(-0.98%) |
Mar 13, 2017 | 90.77 | 90.90 | 89.74 | 90.20 | 1,251,758 | -0.34(-0.37%) |
Mar 10, 2017 | 89.13 | 90.97 | 89.13 | 90.53 | 1,797,161 | +1.63(+1.83%) |
Mar 09, 2017 | 89.28 | 89.49 | 88.33 | 88.90 | 910,111 | +0.12(+0.14%) |
Mar 08, 2017 | 88.48 | 89.45 | 88.31 | 88.78 | 1,625,586 | +0.77(+0.88%) |
Mar 07, 2017 | 88.13 | 88.35 | 87.57 | 88.01 | 1,462,271 | -0.25(-0.28%) |
Mar 06, 2017 | 88.08 | 88.42 | 86.95 | 88.26 | 1,680,239 | -0.62(-0.70%) |
Mar 03, 2017 | 89.76 | 90.36 | 88.12 | 88.88 | 1,963,283 | -1.14(-1.26%) |
Mar 02, 2017 | 90.30 | 90.30 | 89.64 | 90.02 | 894,545 | -0.12(-0.13%) |
Mar 01, 2017 | 89.73 | 90.47 | 89.42 | 90.14 | 1,347,009 | +1.12(+1.26%) |
Feb 28, 2017 | 89.53 | 89.99 | 89.00 | 89.02 | 1,387,037 | -0.55(-0.61%) |
Feb 27, 2017 | 88.89 | 89.75 | 88.53 | 89.57 | 1,515,181 | +0.50(+0.56%) |
Feb 24, 2017 | 88.58 | 89.06 | 87.68 | 89.06 | 1,312,316 | +0.57(+0.65%) |
Feb 23, 2017 | 89.44 | 90.21 | 88.39 | 88.49 | 1,605,882 | -0.39(-0.44%) |
Feb 22, 2017 | 88.43 | 89.12 | 88.00 | 88.88 | 2,222,037 | +0.43(+0.48%) |
Feb 21, 2017 | 88.20 | 88.97 | 87.93 | 88.45 | 1,762,731 | +0.26(+0.29%) |
Feb 17, 2017 | 88.19 | 88.19 | 88.19 | 0 | -0.67(-0.75%) | |
Feb 16, 2017 | 89.56 | 89.71 | 88.39 | 88.86 | 1,406,743 | -0.76(-0.85%) |
Feb 15, 2017 | 89.06 | 90.24 | 88.63 | 89.62 | 1,427,926 | +0.21(+0.24%) |
Feb 14, 2017 | 89.33 | 89.92 | 89.13 | 89.41 | 978,841 | +0.02(+0.02%) |
Feb 13, 2017 | 89.38 | 89.88 | 89.02 | 89.39 | 1,271,126 | +0.61(+0.69%) |
Feb 10, 2017 | 88.40 | 89.13 | 87.94 | 88.78 | 1,447,728 | +0.44(+0.49%) |
Feb 09, 2017 | 87.97 | 88.44 | 87.79 | 88.34 | 1,453,277 | +0.37(+0.42%) |
Feb 08, 2017 | 87.99 | 88.34 | 87.61 | 87.97 | 1,614,886 | -0.06(-0.06%) |
Feb 07, 2017 | 88.19 | 88.46 | 87.60 | 88.03 | 1,221,352 | +0.20(+0.23%) |
Feb 06, 2017 | 87.24 | 88.13 | 87.15 | 87.82 | 1,323,547 | +0.27(+0.31%) |
Feb 03, 2017 | 87.08 | 88.26 | 87.04 | 87.56 | 1,703,768 | +0.45(+0.52%) |
Feb 02, 2017 | 87.27 | 87.83 | 86.71 | 87.10 | 1,442,997 | -0.28(-0.32%) |
Feb 01, 2017 | 87.02 | 88.02 | 86.73 | 87.38 | 2,304,218 | +0.65(+0.75%) |
Jan 31, 2017 | 87.46 | 87.50 | 85.82 | 86.73 | 2,034,643 | -0.71(-0.82%) |
Jan 30, 2017 | 88.21 | 88.69 | 86.72 | 87.44 | 2,307,350 | -0.15(-0.17%) |
Jan 27, 2017 | 88.48 | 88.56 | 86.88 | 87.59 | 3,547,192 | -1.00(-1.13%) |
Jan 26, 2017 | 86.19 | 89.01 | 85.48 | 88.59 | 8,215,654 | +7.38(+9.09%) |
Jan 25, 2017 | 80.36 | 81.73 | 80.11 | 81.21 | 3,673,557 | +1.52(+1.91%) |
Jan 24, 2017 | 78.94 | 80.00 | 78.88 | 79.69 | 3,271,982 | +0.99(+1.26%) |
Jan 23, 2017 | 78.71 | 78.90 | 78.29 | 78.70 | 2,562,674 | -0.07(-0.09%) |
Jan 20, 2017 | 78.58 | 80.16 | 78.27 | 78.77 | 2,376,829 | +0.44(+0.57%) |
Jan 19, 2017 | 78.48 | 79.61 | 78.05 | 78.33 | 1,899,109 | -0.88(-1.11%) |
Jan 18, 2017 | 78.64 | 79.99 | 77.86 | 79.21 | 1,512,988 | +0.48(+0.61%) |
Jan 17, 2017 | 78.63 | 78.84 | 77.84 | 78.73 | 1,096,647 | -0.09(-0.12%) |
Jan 13, 2017 | 78.82 | 78.82 | 78.82 | 0 | -0.74(-0.93%) | |
Jan 12, 2017 | 80.06 | 80.10 | 78.53 | 79.56 | 1,479,482 | -0.68(-0.84%) |
Jan 11, 2017 | 79.57 | 80.28 | 78.76 | 80.24 | 1,211,031 | +0.64(+0.80%) |
Jan 10, 2017 | 78.52 | 80.39 | 78.14 | 79.60 | 1,652,955 | +1.28(+1.63%) |
Jan 09, 2017 | 78.14 | 78.84 | 77.86 | 78.32 | 1,439,599 | +0.20(+0.26%) |
Jan 06, 2017 | 79.00 | 79.09 | 78.03 | 78.12 | 1,566,488 | -0.62(-0.79%) |
Jan 05, 2017 | 78.37 | 79.20 | 78.24 | 78.74 | 1,521,601 | +0.46(+0.59%) |
Jan 04, 2017 | 77.74 | 78.92 | 77.37 | 78.27 | 1,825,832 | +0.58(+0.75%) |