Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 107.27 | 107.27 | 107.27 | 0 | +0.10(+0.09%) | |
Dec 28, 2017 | 106.85 | 107.30 | 106.78 | 107.17 | 886,788 | +0.27(+0.25%) |
Dec 27, 2017 | 106.92 | 107.07 | 106.70 | 106.91 | 10,659,296 | +0.11(+0.10%) |
Dec 26, 2017 | 106.83 | 107.04 | 106.72 | 106.80 | 803,975 | -0.12(-0.11%) |
Dec 22, 2017 | 106.93 | 107.54 | 106.83 | 106.92 | 1,574,479 | +0.00(+0.00%) |
Dec 21, 2017 | 106.94 | 107.11 | 106.82 | 106.92 | 1,104,981 | -0.04(-0.03%) |
Dec 20, 2017 | 106.79 | 107.09 | 106.64 | 106.95 | 1,583,193 | +0.27(+0.25%) |
Dec 19, 2017 | 106.85 | 107.19 | 106.55 | 106.69 | 1,471,388 | -0.31(-0.29%) |
Dec 18, 2017 | 106.47 | 107.12 | 106.44 | 107.00 | 1,454,387 | +0.40(+0.38%) |
Dec 15, 2017 | 106.14 | 106.59 | 105.79 | 106.59 | 2,171,966 | +0.43(+0.41%) |
Dec 14, 2017 | 106.24 | 106.36 | 105.93 | 106.16 | 5,359,322 | -0.16(-0.16%) |
Dec 13, 2017 | 105.95 | 106.36 | 105.92 | 106.33 | 1,703,541 | +0.38(+0.36%) |
Dec 12, 2017 | 106.38 | 106.57 | 105.82 | 105.94 | 1,469,020 | -0.18(-0.17%) |
Dec 11, 2017 | 106.64 | 106.82 | 105.94 | 106.13 | 2,775,260 | +0.50(+0.48%) |
Dec 08, 2017 | 105.50 | 106.14 | 105.48 | 105.62 | 2,305,606 | +0.15(+0.14%) |
Dec 07, 2017 | 104.90 | 105.61 | 104.67 | 105.48 | 2,292,975 | +0.73(+0.70%) |
Dec 06, 2017 | 104.57 | 105.36 | 104.21 | 104.74 | 2,605,965 | +0.53(+0.51%) |
Dec 05, 2017 | 104.17 | 104.71 | 104.01 | 104.21 | 3,801,610 | -0.11(-0.11%) |
Dec 04, 2017 | 105.36 | 105.40 | 104.21 | 104.32 | 3,026,308 | -0.83(-0.79%) |
Dec 01, 2017 | 104.45 | 105.36 | 104.37 | 105.16 | 5,386,554 | +1.27(+1.23%) |
Nov 30, 2017 | 103.63 | 104.61 | 103.48 | 103.88 | 4,068,345 | +0.36(+0.35%) |
Nov 29, 2017 | 104.30 | 104.60 | 103.09 | 103.53 | 6,676,955 | -0.72(-0.69%) |
Nov 28, 2017 | 105.04 | 105.22 | 104.24 | 104.25 | 4,203,979 | -0.68(-0.65%) |
Nov 27, 2017 | 105.43 | 104.84 | 104.93 | 2,585,656 | -0.11(-0.10%) | |
Nov 24, 2017 | 105.18 | 105.54 | 104.94 | 105.04 | 2,120,289 | -0.46(-0.43%) |
Nov 22, 2017 | 105.65 | 106.14 | 105.42 | 105.50 | 1,565,816 | -0.16(-0.15%) |
Nov 21, 2017 | 105.56 | 105.92 | 105.50 | 105.65 | 2,053,243 | +0.13(+0.12%) |
Nov 20, 2017 | 105.83 | 106.19 | 105.49 | 105.52 | 1,544,256 | -0.29(-0.28%) |
Nov 17, 2017 | 105.71 | 106.00 | 105.54 | 105.82 | 2,216,416 | +0.28(+0.27%) |
Nov 16, 2017 | 105.54 | 106.16 | 105.40 | 105.53 | 3,821,497 | +0.17(+0.17%) |
Nov 15, 2017 | 105.74 | 105.75 | 105.10 | 105.36 | 3,219,711 | -0.46(-0.43%) |
Nov 14, 2017 | 105.91 | 106.23 | 105.38 | 105.82 | 3,866,712 | -0.14(-0.13%) |
Nov 13, 2017 | 106.38 | 106.46 | 105.88 | 105.95 | 2,699,553 | -0.37(-0.35%) |
Nov 10, 2017 | 105.60 | 106.50 | 105.39 | 106.32 | 2,611,777 | +0.68(+0.64%) |
Nov 09, 2017 | 106.38 | 106.82 | 105.35 | 105.64 | 3,648,855 | -0.94(-0.88%) |
Nov 08, 2017 | 106.92 | 107.70 | 106.50 | 106.58 | 6,032,032 | -0.29(-0.27%) |
Nov 07, 2017 | 106.57 | 107.17 | 106.27 | 106.88 | 3,669,227 | -0.06(-0.05%) |
Nov 06, 2017 | 105.38 | 107.08 | 105.38 | 106.93 | 9,645,654 | +1.56(+1.48%) |
Nov 03, 2017 | 107.60 | 108.29 | 102.03 | 105.38 | 28,151,628 | -2.23(-2.08%) |
Nov 02, 2017 | 107.22 | 107.86 | 106.80 | 107.61 | 3,477,815 | +0.15(+0.14%) |
Nov 01, 2017 | 107.24 | 107.86 | 107.08 | 107.47 | 3,168,566 | +0.23(+0.21%) |
Oct 31, 2017 | 106.92 | 107.25 | 106.73 | 107.24 | 2,388,398 | +0.29(+0.27%) |
Oct 30, 2017 | 106.67 | 107.16 | 106.53 | 106.94 | 3,141,599 | -0.18(-0.17%) |
Oct 27, 2017 | 107.07 | 107.47 | 107.03 | 107.13 | 3,415,693 | +0.28(+0.27%) |
Oct 26, 2017 | 107.80 | 108.11 | 106.83 | 106.84 | 4,736,337 | +0.12(+0.11%) |
Oct 25, 2017 | 106.81 | 107.00 | 106.49 | 106.72 | 2,077,211 | -0.27(-0.26%) |
Oct 24, 2017 | 106.73 | 107.19 | 106.64 | 107.00 | 1,827,222 | +0.36(+0.33%) |
Oct 23, 2017 | 106.01 | 106.68 | 106.01 | 106.64 | 1,985,113 | +0.48(+0.45%) |
Oct 20, 2017 | 106.00 | 106.22 | 105.72 | 106.16 | 3,677,367 | +0.36(+0.34%) |
Oct 19, 2017 | 105.50 | 105.81 | 105.37 | 105.81 | 1,306,011 | +0.12(+0.11%) |
Oct 18, 2017 | 105.39 | 105.83 | 105.39 | 105.69 | 2,348,242 | +0.19(+0.18%) |
Oct 17, 2017 | 105.33 | 105.54 | 105.28 | 105.50 | 1,530,890 | +0.19(+0.18%) |
Oct 16, 2017 | 105.83 | 105.83 | 105.14 | 105.30 | 1,494,844 | -0.21(-0.20%) |
Oct 13, 2017 | 105.98 | 105.98 | 105.39 | 105.51 | 1,431,292 | -0.01(-0.01%) |
Oct 12, 2017 | 105.50 | 105.68 | 105.17 | 105.52 | 1,390,230 | -0.26(-0.24%) |
Oct 11, 2017 | 105.30 | 105.92 | 105.20 | 105.78 | 2,476,301 | +0.42(+0.40%) |
Oct 10, 2017 | 105.04 | 105.51 | 104.86 | 105.36 | 3,092,473 | +0.44(+0.42%) |
Oct 09, 2017 | 104.53 | 105.06 | 104.43 | 104.92 | 2,002,524 | +0.52(+0.50%) |
Oct 06, 2017 | 104.44 | 104.82 | 104.35 | 104.40 | 3,120,907 | +0.25(+0.24%) |
Oct 05, 2017 | 104.21 | 104.29 | 104.04 | 104.15 | 997,170 | -0.03(-0.03%) |
Oct 04, 2017 | 103.80 | 104.26 | 103.62 | 104.18 | 1,835,818 | +0.32(+0.31%) |
Oct 03, 2017 | 103.73 | 103.92 | 103.53 | 103.86 | 1,341,127 | +0.22(+0.21%) |
Oct 02, 2017 | 103.66 | 103.88 | 103.39 | 103.64 | 2,734,906 | +0.03(+0.03%) |
Sep 29, 2017 | 103.49 | 103.89 | 103.37 | 103.61 | 1,971,562 | +0.20(+0.20%) |
Sep 28, 2017 | 103.25 | 103.59 | 103.25 | 103.41 | 1,737,913 | +0.13(+0.12%) |
Sep 27, 2017 | 102.98 | 103.42 | 102.98 | 103.28 | 1,298,912 | +0.33(+0.32%) |
Sep 26, 2017 | 102.98 | 103.16 | 102.89 | 102.95 | 1,345,191 | -0.05(-0.04%) |
Sep 25, 2017 | 103.11 | 103.19 | 102.94 | 102.99 | 2,606,038 | -0.20(-0.19%) |
Sep 22, 2017 | 103.11 | 103.31 | 103.06 | 103.19 | 801,043 | -0.07(-0.07%) |
Sep 21, 2017 | 103.06 | 103.39 | 102.92 | 103.27 | 1,494,891 | +0.16(+0.15%) |
Sep 20, 2017 | 103.39 | 103.48 | 103.07 | 103.11 | 1,357,930 | -0.34(-0.33%) |
Sep 19, 2017 | 103.44 | 103.57 | 103.37 | 103.45 | 1,021,078 | -0.06(-0.06%) |
Sep 18, 2017 | 103.40 | 103.74 | 103.34 | 103.52 | 1,798,894 | +0.14(+0.13%) |
Sep 15, 2017 | 103.07 | 103.38 | 103.06 | 103.38 | 1,938,309 | +0.40(+0.39%) |
Sep 14, 2017 | 103.03 | 103.30 | 102.90 | 102.98 | 1,936,334 | -0.21(-0.20%) |
Sep 13, 2017 | 103.26 | 103.35 | 103.16 | 103.19 | 1,203,919 | -0.14(-0.13%) |
Sep 12, 2017 | 103.21 | 103.35 | 103.19 | 103.32 | 1,136,342 | +0.21(+0.20%) |
Sep 11, 2017 | 103.07 | 103.25 | 102.85 | 103.11 | 688,673 | +0.23(+0.22%) |
Sep 08, 2017 | 102.98 | 103.05 | 102.76 | 102.88 | 699,150 | -0.33(-0.32%) |
Sep 07, 2017 | 102.82 | 103.30 | 102.74 | 103.21 | 1,019,227 | +0.46(+0.45%) |
Sep 06, 2017 | 103.13 | 103.13 | 102.38 | 102.76 | 2,543,821 | -0.24(-0.23%) |
Sep 05, 2017 | 103.12 | 103.39 | 102.88 | 102.99 | 1,665,012 | -0.44(-0.43%) |
Sep 01, 2017 | 103.34 | 103.57 | 103.34 | 103.43 | 1,342,387 | -0.06(-0.05%) |
Aug 31, 2017 | 103.00 | 103.57 | 102.95 | 103.49 | 2,541,937 | +0.51(+0.50%) |
Aug 30, 2017 | 102.89 | 103.14 | 102.89 | 102.98 | 1,070,848 | +0.08(+0.08%) |
Aug 29, 2017 | 102.84 | 103.16 | 102.81 | 102.89 | 1,303,185 | -0.24(-0.23%) |
Aug 28, 2017 | 102.76 | 103.28 | 102.61 | 103.13 | 1,405,544 | +0.31(+0.30%) |
Aug 25, 2017 | 102.70 | 102.93 | 102.52 | 102.82 | 1,185,511 | +0.20(+0.20%) |
Aug 24, 2017 | 102.96 | 103.05 | 102.55 | 102.62 | 1,281,926 | -0.27(-0.26%) |
Aug 23, 2017 | 103.08 | 103.08 | 102.88 | 102.88 | 974,233 | -0.05(-0.04%) |
Aug 22, 2017 | 103.02 | 103.29 | 102.92 | 102.93 | 561,932 | +0.00(+0.00%) |
Aug 21, 2017 | 103.15 | 103.23 | 102.77 | 102.93 | 969,862 | -0.09(-0.09%) |
Aug 18, 2017 | 103.25 | 103.25 | 102.97 | 103.02 | 769,547 | -0.02(-0.02%) |
Aug 17, 2017 | 103.33 | 103.39 | 102.92 | 103.04 | 1,438,888 | -0.29(-0.28%) |
Aug 16, 2017 | 103.35 | 103.39 | 103.11 | 103.33 | 544,090 | -0.04(-0.04%) |
Aug 15, 2017 | 103.20 | 103.37 | 103.08 | 103.37 | 914,940 | +0.28(+0.28%) |
Aug 14, 2017 | 103.07 | 103.34 | 102.92 | 103.09 | 1,118,381 | +0.29(+0.29%) |
Aug 11, 2017 | 102.22 | 102.87 | 102.22 | 102.79 | 2,224,621 | +0.07(+0.07%) |
Aug 10, 2017 | 103.39 | 103.39 | 102.68 | 102.72 | 2,417,962 | -0.89(-0.86%) |
Aug 09, 2017 | 103.16 | 103.62 | 103.13 | 103.61 | 1,215,492 | +0.10(+0.10%) |
Aug 08, 2017 | 103.54 | 103.88 | 103.36 | 103.51 | 1,721,137 | +0.02(+0.02%) |
Aug 07, 2017 | 103.20 | 103.71 | 102.99 | 103.49 | 2,568,695 | +0.50(+0.48%) |
Aug 04, 2017 | 103.33 | 102.38 | 102.99 | 6,132,459 | +1.61(+1.59%) | |
Aug 03, 2017 | 101.25 | 101.74 | 101.17 | 101.38 | 2,082,930 | -0.20(-0.20%) |
Aug 02, 2017 | 101.77 | 101.89 | 101.56 | 101.58 | 3,719,126 | -0.20(-0.20%) |
Aug 01, 2017 | 101.05 | 101.88 | 100.96 | 101.78 | 4,104,913 | +0.71(+0.70%) |
Jul 31, 2017 | 101.01 | 101.13 | 100.85 | 101.08 | 2,767,151 | +0.10(+0.10%) |
Jul 28, 2017 | 100.89 | 101.14 | 100.82 | 100.98 | 2,228,595 | -0.11(-0.11%) |
Jul 27, 2017 | 100.64 | 101.17 | 100.63 | 101.09 | 3,106,269 | +0.38(+0.37%) |
Jul 26, 2017 | 100.55 | 100.73 | 100.55 | 100.71 | 2,959,692 | +0.20(+0.20%) |
Jul 25, 2017 | 100.37 | 100.71 | 100.36 | 100.51 | 2,648,034 | +0.15(+0.15%) |
Jul 24, 2017 | 100.62 | 100.63 | 100.36 | 100.36 | 1,728,754 | -0.28(-0.28%) |
Jul 21, 2017 | 100.41 | 100.68 | 100.36 | 100.65 | 1,442,122 | +0.14(+0.14%) |
Jul 20, 2017 | 100.60 | 100.24 | 100.51 | 1,634,829 | +0.10(+0.10%) | |
Jul 19, 2017 | 100.27 | 100.46 | 100.24 | 100.41 | 1,421,450 | +0.13(+0.13%) |
Jul 18, 2017 | 100.27 | 100.45 | 100.20 | 100.28 | 1,660,945 | +0.01(+0.01%) |
Jul 17, 2017 | 100.23 | 100.43 | 100.20 | 100.27 | 2,273,865 | +0.05(+0.05%) |
Jul 14, 2017 | 100.30 | 100.01 | 100.23 | 1,945,060 | +0.17(+0.17%) | |
Jul 13, 2017 | 100.00 | 100.32 | 99.93 | 100.05 | 2,452,918 | +0.04(+0.04%) |
Jul 12, 2017 | 100.04 | 100.20 | 99.92 | 100.02 | 3,123,295 | -0.07(-0.07%) |
Jul 11, 2017 | 100.09 | 100.09 | 99.86 | 100.09 | 1,968,915 | -0.06(-0.06%) |
Jul 10, 2017 | 99.91 | 100.28 | 99.91 | 100.15 | 1,560,061 | +0.19(+0.19%) |
Jul 07, 2017 | 100.11 | 100.21 | 99.86 | 99.96 | 3,855,823 | -0.14(-0.14%) |
Jul 06, 2017 | 99.96 | 100.14 | 99.91 | 100.10 | 1,864,936 | +0.06(+0.05%) |
Jul 05, 2017 | 100.11 | 100.19 | 99.92 | 100.04 | 2,527,534 | -0.06(-0.06%) |
Jul 03, 2017 | 100.32 | 100.32 | 99.95 | 100.11 | 1,277,984 | -0.16(-0.16%) |
Jun 30, 2017 | 100.16 | 100.33 | 100.00 | 100.27 | 3,115,095 | +0.05(+0.05%) |
Jun 29, 2017 | 100.57 | 100.59 | 99.89 | 100.23 | 5,397,507 | -0.46(-0.45%) |
Jun 28, 2017 | 100.67 | 100.73 | 100.38 | 100.69 | 2,413,799 | +0.35(+0.35%) |
Jun 27, 2017 | 100.47 | 100.58 | 100.25 | 100.34 | 4,377,436 | -0.19(-0.19%) |
Jun 26, 2017 | 100.55 | 100.70 | 100.27 | 100.53 | 2,661,160 | -0.23(-0.23%) |
Jun 23, 2017 | 100.76 | 100.76 | 26,018,594 | +0.44(+0.44%) | ||
Jun 22, 2017 | 100.00 | 100.32 | 99.85 | 100.32 | 3,445,702 | +0.30(+0.30%) |
Jun 21, 2017 | 99.88 | 100.06 | 99.75 | 100.02 | 3,052,564 | +0.16(+0.16%) |
Jun 20, 2017 | 99.91 | 100.65 | 99.84 | 99.86 | 3,286,341 | -0.14(-0.14%) |
Jun 19, 2017 | 99.86 | 100.12 | 99.77 | 100.00 | 1,974,430 | +0.05(+0.06%) |
Jun 16, 2017 | 99.86 | 100.23 | 99.72 | 99.94 | 2,265,699 | +0.08(+0.08%) |
Jun 15, 2017 | 99.66 | 99.96 | 99.63 | 99.86 | 1,436,093 | -0.25(-0.25%) |
Jun 14, 2017 | 99.82 | 100.24 | 99.54 | 100.11 | 2,704,821 | +0.15(+0.15%) |
Jun 13, 2017 | 99.36 | 99.96 | 99.24 | 99.96 | 2,138,379 | +0.82(+0.82%) |
Jun 12, 2017 | 99.78 | 99.78 | 98.94 | 99.15 | 3,154,340 | -0.33(-0.33%) |
Jun 09, 2017 | 100.07 | 100.32 | 99.10 | 99.48 | 4,702,995 | -0.60(-0.59%) |
Jun 08, 2017 | 99.92 | 100.23 | 99.79 | 100.07 | 2,253,801 | +0.02(+0.02%) |
Jun 07, 2017 | 99.72 | 100.15 | 99.72 | 100.05 | 3,168,895 | +0.33(+0.33%) |
Jun 06, 2017 | 100.06 | 100.18 | 99.72 | 99.72 | 2,974,049 | -0.34(-0.34%) |
Jun 05, 2017 | 99.86 | 100.15 | 99.86 | 100.06 | 2,769,594 | +0.06(+0.06%) |
Jun 02, 2017 | 100.04 | 100.18 | 99.73 | 100.00 | 4,135,786 | -0.16(-0.16%) |
Jun 01, 2017 | 100.45 | 100.51 | 99.86 | 100.15 | 8,149,451 | -0.53(-0.53%) |
May 31, 2017 | 99.91 | 100.69 | 99.84 | 100.69 | 13,651,721 | +1.61(+1.63%) |
May 30, 2017 | 98.86 | 99.14 | 98.86 | 99.07 | 2,286,548 | +0.13(+0.13%) |
May 26, 2017 | 98.84 | 99.16 | 98.84 | 98.94 | 2,860,432 | +0.05(+0.05%) |
May 25, 2017 | 98.94 | 99.08 | 98.76 | 98.90 | 3,338,691 | -0.05(-0.05%) |
May 24, 2017 | 99.05 | 99.21 | 98.80 | 98.94 | 4,023,361 | -0.08(-0.08%) |
May 23, 2017 | 98.91 | 99.13 | 98.91 | 99.03 | 3,270,744 | -0.07(-0.07%) |
May 22, 2017 | 98.83 | 99.16 | 98.72 | 99.10 | 3,557,714 | +0.38(+0.39%) |
May 19, 2017 | 98.44 | 98.78 | 98.44 | 98.72 | 3,027,172 | +0.44(+0.45%) |
May 18, 2017 | 98.28 | 98.49 | 98.16 | 98.28 | 3,550,463 | -0.11(-0.11%) |
May 17, 2017 | 98.27 | 98.79 | 98.26 | 98.39 | 5,811,920 | -0.28(-0.29%) |
May 16, 2017 | 98.00 | 98.72 | 97.96 | 98.67 | 6,829,540 | +0.60(+0.62%) |
May 15, 2017 | 97.83 | 98.21 | 97.73 | 98.06 | 2,024,579 | +0.16(+0.16%) |
May 12, 2017 | 97.82 | 97.95 | 97.57 | 97.91 | 5,305,434 | +0.01(+0.01%) |
May 11, 2017 | 97.62 | 97.97 | 97.48 | 97.90 | 3,192,145 | +0.16(+0.17%) |
May 10, 2017 | 97.77 | 97.93 | 97.64 | 97.74 | 3,539,766 | -0.08(-0.08%) |
May 09, 2017 | 97.72 | 98.05 | 97.71 | 97.82 | 2,348,991 | -0.12(-0.12%) |
May 08, 2017 | 97.60 | 98.00 | 97.52 | 97.94 | 2,959,043 | +0.29(+0.30%) |
May 05, 2017 | 97.63 | 97.99 | 97.46 | 97.64 | 2,742,666 | -0.18(-0.19%) |
May 04, 2017 | 96.89 | 98.00 | 96.86 | 97.83 | 4,877,012 | +0.91(+0.94%) |
May 03, 2017 | 97.11 | 97.20 | 96.75 | 96.92 | 1,308,933 | +0.03(+0.03%) |
May 02, 2017 | 97.11 | 97.29 | 96.81 | 96.89 | 2,508,149 | -0.18(-0.19%) |
May 01, 2017 | 97.02 | 97.25 | 96.75 | 97.08 | 2,124,927 | +0.19(+0.20%) |
Apr 28, 2017 | 96.56 | 96.93 | 96.47 | 96.88 | 2,237,674 | +0.27(+0.28%) |
Apr 27, 2017 | 96.65 | 96.73 | 96.47 | 96.61 | 2,162,349 | -0.02(-0.02%) |
Apr 26, 2017 | 96.30 | 96.75 | 96.30 | 96.63 | 3,083,369 | +0.24(+0.25%) |
Apr 25, 2017 | 96.07 | 96.45 | 96.01 | 96.39 | 2,459,472 | +0.40(+0.42%) |
Apr 24, 2017 | 95.74 | 96.11 | 95.66 | 95.99 | 1,795,286 | +0.38(+0.39%) |
Apr 21, 2017 | 95.69 | 95.69 | 95.38 | 95.61 | 1,979,176 | -0.06(-0.07%) |
Apr 20, 2017 | 95.69 | 95.74 | 95.19 | 95.67 | 3,170,050 | +0.18(+0.19%) |
Apr 19, 2017 | 94.82 | 95.66 | 94.72 | 95.49 | 3,780,203 | +0.84(+0.89%) |
Apr 18, 2017 | 94.55 | 94.90 | 94.51 | 94.65 | 1,632,130 | +0.13(+0.14%) |
Apr 17, 2017 | 94.82 | 95.00 | 94.52 | 94.52 | 2,181,895 | -0.06(-0.06%) |
Apr 13, 2017 | 95.01 | 95.19 | 94.54 | 94.57 | 2,945,194 | -0.42(-0.44%) |
Apr 12, 2017 | 95.21 | 95.27 | 94.97 | 95.00 | 3,397,318 | -0.26(-0.27%) |
Apr 11, 2017 | 95.33 | 95.68 | 95.16 | 95.25 | 2,479,991 | -0.18(-0.19%) |
Apr 10, 2017 | 95.74 | 95.90 | 95.44 | 95.44 | 2,238,950 | -0.35(-0.36%) |
Apr 07, 2017 | 95.74 | 96.01 | 95.69 | 95.78 | 4,506,447 | +0.14(+0.14%) |
Apr 06, 2017 | 96.15 | 96.20 | 95.59 | 95.65 | 4,059,546 | -0.37(-0.38%) |
Apr 05, 2017 | 96.64 | 96.64 | 95.84 | 96.01 | 4,323,862 | -0.23(-0.24%) |
Apr 04, 2017 | 95.97 | 96.43 | 95.60 | 96.24 | 8,532,860 | +0.71(+0.75%) |
Apr 03, 2017 | 94.99 | 95.66 | 94.82 | 95.53 | 3,225,514 | +0.71(+0.74%) |
Mar 31, 2017 | 95.22 | 95.28 | 94.71 | 94.82 | 3,631,330 | -0.23(-0.24%) |
Mar 30, 2017 | 94.67 | 95.55 | 94.49 | 95.05 | 1,852,336 | +0.12(+0.13%) |
Mar 29, 2017 | 94.51 | 94.98 | 94.50 | 94.93 | 1,771,479 | +0.40(+0.43%) |
Mar 28, 2017 | 94.43 | 94.85 | 94.34 | 94.53 | 1,360,358 | -0.04(-0.04%) |
Mar 27, 2017 | 94.29 | 94.69 | 94.09 | 94.57 | 1,290,402 | +0.21(+0.22%) |
Mar 24, 2017 | 94.19 | 94.51 | 94.00 | 94.35 | 2,350,609 | +0.27(+0.28%) |
Mar 23, 2017 | 94.13 | 94.34 | 94.02 | 94.09 | 1,878,090 | -0.03(-0.03%) |
Mar 22, 2017 | 94.21 | 94.35 | 94.00 | 94.12 | 2,227,486 | -0.19(-0.20%) |
Mar 21, 2017 | 94.55 | 94.83 | 94.04 | 94.31 | 3,573,064 | -0.36(-0.38%) |
Mar 20, 2017 | 94.59 | 94.82 | 94.51 | 94.67 | 1,264,177 | +0.06(+0.06%) |
Mar 17, 2017 | 94.55 | 94.71 | 94.28 | 94.61 | 3,379,975 | -0.12(-0.13%) |
Mar 16, 2017 | 95.17 | 95.25 | 94.62 | 94.73 | 4,247,642 | -0.32(-0.34%) |
Mar 15, 2017 | 95.10 | 95.25 | 95.02 | 95.05 | 2,949,620 | -0.05(-0.05%) |
Mar 14, 2017 | 95.19 | 95.26 | 95.01 | 95.10 | 1,822,278 | -0.17(-0.18%) |
Mar 13, 2017 | 95.37 | 95.69 | 95.10 | 95.27 | 3,921,239 | -0.21(-0.22%) |
Mar 10, 2017 | 95.37 | 95.49 | 95.19 | 95.48 | 3,288,642 | +0.27(+0.29%) |
Mar 09, 2017 | 95.06 | 95.30 | 95.05 | 95.21 | 3,385,289 | +0.05(+0.05%) |
Mar 08, 2017 | 94.99 | 95.31 | 94.96 | 95.16 | 6,284,216 | +0.09(+0.10%) |
Mar 07, 2017 | 95.15 | 95.38 | 94.88 | 95.07 | 3,145,546 | -0.11(-0.12%) |
Mar 06, 2017 | 94.87 | 95.37 | 94.64 | 95.18 | 1,675,777 | +0.03(+0.03%) |
Mar 03, 2017 | 95.02 | 95.22 | 94.77 | 95.15 | 1,620,331 | +0.23(+0.24%) |
Mar 02, 2017 | 94.47 | 95.09 | 94.41 | 94.92 | 4,674,340 | +0.38(+0.40%) |
Mar 01, 2017 | 94.55 | 94.77 | 94.33 | 94.55 | 1,962,320 | +0.36(+0.38%) |
Feb 28, 2017 | 94.04 | 94.53 | 93.72 | 94.19 | 1,801,174 | +0.00(+0.00%) |
Feb 27, 2017 | 93.98 | 94.26 | 93.97 | 94.19 | 961,689 | -0.02(-0.02%) |
Feb 24, 2017 | 93.63 | 94.24 | 93.62 | 94.21 | 2,350,708 | +0.22(+0.23%) |
Feb 23, 2017 | 94.04 | 94.26 | 93.87 | 93.99 | 1,493,458 | -0.05(-0.06%) |
Feb 22, 2017 | 94.00 | 94.26 | 93.81 | 94.04 | 1,721,195 | +0.05(+0.05%) |
Feb 21, 2017 | 93.64 | 94.13 | 93.64 | 94.00 | 1,670,049 | +0.18(+0.20%) |
Feb 17, 2017 | 93.81 | 93.81 | 93.81 | 0 | -0.08(-0.09%) | |
Feb 16, 2017 | 94.04 | 94.13 | 93.82 | 93.90 | 1,167,903 | -0.08(-0.09%) |
Feb 15, 2017 | 93.68 | 94.13 | 93.68 | 93.98 | 1,882,620 | +0.27(+0.29%) |
Feb 14, 2017 | 93.45 | 93.90 | 93.37 | 93.70 | 2,345,510 | +0.02(+0.02%) |
Feb 13, 2017 | 93.54 | 93.90 | 93.31 | 93.69 | 1,593,975 | +0.25(+0.26%) |
Feb 10, 2017 | 93.23 | 93.73 | 93.22 | 93.44 | 2,326,427 | +0.36(+0.38%) |
Feb 09, 2017 | 93.45 | 93.60 | 93.04 | 93.08 | 2,178,172 | -0.44(-0.47%) |
Feb 08, 2017 | 92.96 | 93.59 | 92.57 | 93.52 | 3,732,272 | +0.74(+0.80%) |
Feb 07, 2017 | 92.21 | 92.79 | 92.02 | 92.78 | 2,965,102 | +1.12(+1.22%) |
Feb 06, 2017 | 91.48 | 92.76 | 91.40 | 91.66 | 13,804,557 | +0.54(+0.59%) |
Feb 03, 2017 | 90.70 | 91.16 | 90.61 | 91.12 | 2,008,778 | +0.41(+0.45%) |
Feb 02, 2017 | 89.87 | 91.01 | 89.87 | 90.71 | 3,766,133 | +1.15(+1.29%) |
Feb 01, 2017 | 90.14 | 90.31 | 89.55 | 89.55 | 5,041,689 | -0.09(-0.10%) |
Jan 31, 2017 | 89.55 | 89.94 | 89.28 | 89.65 | 2,946,440 | -0.16(-0.17%) |
Jan 30, 2017 | 89.83 | 89.97 | 89.10 | 89.80 | 3,243,641 | +0.13(+0.14%) |
Jan 27, 2017 | 89.23 | 89.77 | 89.14 | 89.67 | 2,711,925 | +0.57(+0.64%) |
Jan 26, 2017 | 89.26 | 89.43 | 88.98 | 89.11 | 3,397,061 | -0.22(-0.25%) |
Jan 25, 2017 | 88.71 | 89.61 | 88.71 | 89.32 | 4,213,311 | +0.73(+0.83%) |
Jan 24, 2017 | 88.16 | 89.16 | 88.01 | 88.59 | 4,585,655 | +0.64(+0.73%) |
Jan 23, 2017 | 89.32 | 89.51 | 87.95 | 87.95 | 9,908,485 | -1.65(-1.84%) |
Jan 20, 2017 | 89.97 | 90.06 | 89.49 | 89.60 | 2,995,377 | -0.24(-0.27%) |
Jan 19, 2017 | 89.91 | 90.02 | 89.61 | 89.84 | 2,689,852 | +0.05(+0.05%) |
Jan 18, 2017 | 89.87 | 90.09 | 89.65 | 89.79 | 2,114,057 | +0.36(+0.40%) |
Jan 17, 2017 | 90.24 | 90.35 | 89.43 | 89.43 | 6,005,211 | -0.70(-0.77%) |
Jan 13, 2017 | 90.13 | 90.13 | 90.13 | 0 | +0.07(+0.08%) | |
Jan 12, 2017 | 90.23 | 90.31 | 90.02 | 90.06 | 1,718,919 | -0.16(-0.18%) |
Jan 11, 2017 | 90.23 | 90.34 | 90.04 | 90.22 | 1,885,392 | -0.14(-0.15%) |
Jan 10, 2017 | 90.28 | 90.51 | 90.02 | 90.36 | 3,021,230 | +0.48(+0.53%) |
Jan 09, 2017 | 90.01 | 90.21 | 89.76 | 89.88 | 2,389,758 | -0.09(-0.10%) |
Jan 06, 2017 | 90.42 | 90.44 | 89.77 | 89.98 | 3,109,882 | -0.17(-0.19%) |
Jan 05, 2017 | 90.22 | 90.51 | 89.95 | 90.15 | 2,381,420 | +0.09(+0.10%) |
Jan 04, 2017 | 89.48 | 90.11 | 89.46 | 90.06 | 4,311,191 | +0.59(+0.66%) |