Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 95.88 | 96.23 | 95.44 | 95.51 | 238,770 | -0.33(-0.35%) |
Apr 27, 2018 | 94.82 | 96.13 | 94.54 | 95.84 | 289,910 | +0.90(+0.95%) |
Apr 26, 2018 | 94.04 | 95.04 | 93.72 | 94.94 | 113,441 | +1.05(+1.12%) |
Apr 25, 2018 | 93.68 | 94.27 | 93.25 | 93.89 | 137,149 | -0.03(-0.03%) |
Apr 24, 2018 | 93.38 | 94.44 | 93.21 | 93.92 | 196,398 | +0.66(+0.71%) |
Apr 23, 2018 | 93.08 | 93.64 | 92.93 | 93.26 | 133,389 | +0.23(+0.25%) |
Apr 20, 2018 | 93.73 | 93.79 | 92.80 | 93.03 | 84,358 | -0.73(-0.78%) |
Apr 19, 2018 | 93.64 | 93.96 | 93.11 | 93.76 | 196,322 | -0.12(-0.12%) |
Apr 18, 2018 | 94.28 | 95.09 | 93.87 | 93.88 | 134,317 | -0.33(-0.35%) |
Apr 17, 2018 | 93.53 | 94.54 | 93.16 | 94.21 | 162,715 | +0.93(+1.00%) |
Apr 16, 2018 | 92.13 | 93.34 | 92.13 | 93.28 | 261,506 | +1.29(+1.40%) |
Apr 13, 2018 | 91.56 | 92.38 | 91.56 | 91.98 | 92,342 | +0.60(+0.66%) |
Apr 12, 2018 | 92.58 | 92.74 | 91.17 | 91.38 | 127,774 | -1.08(-1.17%) |
Apr 11, 2018 | 92.50 | 92.84 | 92.16 | 92.47 | 235,062 | -0.16(-0.17%) |
Apr 10, 2018 | 93.33 | 93.33 | 92.40 | 92.63 | 307,463 | -0.53(-0.56%) |
Apr 09, 2018 | 93.04 | 93.83 | 92.81 | 93.15 | 293,716 | +0.15(+0.16%) |
Apr 06, 2018 | 93.70 | 94.01 | 92.86 | 93.00 | 105,053 | -0.74(-0.79%) |
Apr 05, 2018 | 92.93 | 93.94 | 92.01 | 93.74 | 254,299 | +0.75(+0.81%) |
Apr 04, 2018 | 92.60 | 93.14 | 92.07 | 92.99 | 196,580 | +0.15(+0.16%) |
Apr 03, 2018 | 92.39 | 93.20 | 92.12 | 92.84 | 192,826 | +0.44(+0.48%) |
Apr 02, 2018 | 93.23 | 93.71 | 91.78 | 92.40 | 291,001 | -0.81(-0.87%) |
Mar 29, 2018 | 93.21 | 93.21 | 93.21 | 0 | +0.46(+0.49%) | |
Mar 28, 2018 | 92.73 | 93.21 | 92.13 | 92.75 | 202,003 | +0.08(+0.09%) |
Mar 27, 2018 | 91.62 | 93.53 | 91.25 | 92.67 | 189,938 | +1.29(+1.41%) |
Mar 26, 2018 | 90.75 | 91.49 | 90.63 | 91.38 | 160,388 | +0.96(+1.06%) |
Mar 23, 2018 | 91.87 | 92.47 | 90.26 | 90.42 | 238,876 | -1.32(-1.44%) |
Mar 22, 2018 | 91.36 | 93.20 | 91.28 | 91.73 | 261,200 | +0.34(+0.37%) |
Mar 21, 2018 | 91.78 | 92.53 | 91.15 | 91.39 | 180,078 | -0.25(-0.27%) |
Mar 20, 2018 | 92.01 | 92.41 | 91.43 | 91.64 | 175,070 | -0.43(-0.46%) |
Mar 19, 2018 | 92.57 | 92.76 | 91.53 | 92.07 | 300,432 | -0.53(-0.58%) |
Mar 16, 2018 | 91.74 | 92.78 | 91.70 | 92.60 | 190,676 | +0.87(+0.94%) |
Mar 15, 2018 | 91.77 | 92.50 | 91.21 | 91.73 | 205,524 | +0.02(+0.02%) |
Mar 14, 2018 | 91.07 | 92.05 | 91.07 | 91.72 | 178,406 | +0.79(+0.87%) |
Mar 13, 2018 | 91.02 | 91.49 | 90.28 | 90.92 | 148,694 | +0.21(+0.23%) |
Mar 12, 2018 | 90.25 | 90.81 | 90.25 | 90.72 | 121,847 | +0.46(+0.51%) |
Mar 09, 2018 | 89.89 | 90.28 | 89.56 | 90.25 | 137,183 | +0.23(+0.26%) |
Mar 08, 2018 | 89.58 | 90.18 | 89.55 | 90.02 | 100,551 | +0.62(+0.69%) |
Mar 07, 2018 | 89.10 | 89.40 | 170,031 | -0.52(-0.58%) | ||
Mar 06, 2018 | 91.05 | 91.05 | 89.75 | 89.92 | 299,877 | -1.10(-1.21%) |
Mar 05, 2018 | 89.16 | 91.26 | 89.01 | 91.02 | 166,896 | +1.70(+1.90%) |
Mar 02, 2018 | 89.53 | 90.26 | 88.61 | 89.33 | 139,906 | -0.27(-0.30%) |
Mar 01, 2018 | 89.71 | 90.94 | 89.19 | 89.60 | 168,566 | +0.00(+0.00%) |
Feb 28, 2018 | 90.45 | 90.77 | 89.56 | 89.60 | 154,951 | -0.60(-0.66%) |
Feb 27, 2018 | 91.76 | 92.29 | 90.20 | 90.20 | 174,266 | -1.49(-1.62%) |
Feb 26, 2018 | 92.25 | 92.47 | 91.50 | 91.69 | 143,849 | -0.31(-0.33%) |
Feb 23, 2018 | 89.92 | 92.06 | 89.92 | 91.99 | 209,466 | +2.32(+2.58%) |
Feb 22, 2018 | 89.67 | 124,506 | +0.42(+0.47%) | |||
Feb 21, 2018 | 90.46 | 91.01 | 89.25 | 89.25 | 250,088 | -1.20(-1.33%) |
Feb 20, 2018 | 91.28 | 91.47 | 89.97 | 90.45 | 163,856 | -1.17(-1.27%) |
Feb 16, 2018 | 91.62 | 91.62 | 91.62 | 0 | +0.76(+0.84%) | |
Feb 15, 2018 | 89.16 | 90.86 | 89.10 | 90.86 | 224,172 | +1.93(+2.17%) |
Feb 14, 2018 | 89.21 | 89.68 | 88.67 | 88.93 | 309,641 | -0.96(-1.07%) |
Feb 13, 2018 | 89.46 | 90.16 | 88.64 | 89.89 | 276,255 | +0.28(+0.31%) |
Feb 12, 2018 | 89.05 | 90.00 | 88.29 | 89.61 | 445,726 | +0.64(+0.72%) |
Feb 09, 2018 | 87.33 | 89.62 | 87.15 | 88.97 | 414,339 | +1.97(+2.26%) |
Feb 08, 2018 | 87.86 | 88.94 | 87.00 | 87.00 | 348,521 | -1.10(-1.25%) |
Feb 07, 2018 | 88.37 | 88.42 | 88.08 | 88.10 | 265,540 | -0.28(-0.32%) |
Feb 06, 2018 | 88.82 | 89.08 | 86.72 | 88.38 | 941,207 | -1.91(-2.12%) |
Feb 05, 2018 | 91.08 | 91.75 | 89.77 | 90.30 | 487,660 | -1.00(-1.10%) |
Feb 02, 2018 | 91.58 | 92.18 | 91.24 | 91.30 | 684,330 | -0.74(-0.81%) |
Feb 01, 2018 | 93.30 | 93.62 | 91.75 | 92.04 | 403,320 | -1.40(-1.50%) |
Jan 31, 2018 | 92.71 | 93.47 | 92.16 | 93.44 | 736,268 | +0.95(+1.03%) |
Jan 30, 2018 | 92.26 | 92.77 | 92.26 | 92.49 | 338,166 | +0.13(+0.14%) |
Jan 29, 2018 | 93.19 | 93.32 | 92.28 | 92.36 | 345,061 | -1.17(-1.25%) |
Jan 26, 2018 | 93.68 | 93.92 | 92.66 | 93.52 | 371,116 | +0.02(+0.02%) |
Jan 25, 2018 | 92.33 | 93.59 | 92.24 | 93.51 | 501,031 | +1.25(+1.35%) |
Jan 24, 2018 | 92.74 | 92.75 | 92.12 | 92.26 | 398,705 | -0.40(-0.43%) |
Jan 23, 2018 | 92.03 | 93.19 | 91.87 | 92.65 | 563,256 | +0.83(+0.90%) |
Jan 22, 2018 | 92.03 | 92.60 | 91.65 | 91.83 | 274,261 | +0.15(+0.16%) |
Jan 19, 2018 | 92.03 | 92.41 | 91.55 | 91.68 | 230,495 | -0.15(-0.16%) |
Jan 18, 2018 | 92.46 | 92.46 | 91.42 | 91.83 | 375,969 | -0.60(-0.64%) |
Jan 17, 2018 | 91.97 | 92.66 | 91.71 | 92.42 | 590,583 | +0.62(+0.68%) |
Jan 16, 2018 | 92.31 | 92.62 | 91.42 | 91.80 | 351,866 | -0.22(-0.24%) |
Jan 12, 2018 | 92.02 | 92.02 | 92.02 | 0 | -0.53(-0.57%) | |
Jan 11, 2018 | 92.84 | 93.18 | 92.28 | 92.55 | 275,251 | -0.25(-0.27%) |
Jan 10, 2018 | 92.73 | 92.80 | 532,067 | -1.19(-1.27%) | ||
Jan 09, 2018 | 94.93 | 94.94 | 93.88 | 93.99 | 311,246 | -0.95(-1.00%) |
Jan 08, 2018 | 94.15 | 94.94 | 94.06 | 94.94 | 311,174 | +0.84(+0.90%) |
Jan 05, 2018 | 94.37 | 94.59 | 93.65 | 94.10 | 369,829 | -0.02(-0.02%) |
Jan 04, 2018 | 94.66 | 95.28 | 94.00 | 94.12 | 648,133 | -0.74(-0.78%) |
Jan 03, 2018 | 95.43 | 95.98 | 94.59 | 94.86 | 612,885 | -0.77(-0.80%) |
Jan 02, 2018 | 96.50 | 96.61 | 95.38 | 95.63 | 259,976 | -0.83(-0.86%) |
Dec 29, 2017 | 96.46 | 96.46 | 96.46 | 0 | +0.01(+0.01%) | |
Dec 28, 2017 | 96.05 | 96.48 | 95.87 | 96.45 | 136,145 | +0.56(+0.59%) |
Dec 27, 2017 | 95.61 | 96.09 | 95.61 | 95.89 | 183,470 | +0.41(+0.42%) |
Dec 26, 2017 | 96.05 | 96.39 | 95.43 | 95.48 | 186,253 | -0.50(-0.52%) |
Dec 22, 2017 | 95.81 | 96.33 | 95.81 | 95.98 | 158,338 | +0.14(+0.15%) |
Dec 21, 2017 | 96.37 | 96.41 | 95.56 | 95.84 | 276,004 | -1.07(-1.10%) |
Dec 20, 2017 | 97.55 | 97.87 | 96.86 | 96.91 | 289,638 | -0.69(-0.70%) |
Dec 19, 2017 | 99.36 | 99.61 | 97.52 | 97.59 | 299,523 | -1.72(-1.73%) |
Dec 18, 2017 | 100.36 | 100.67 | 99.15 | 99.31 | 229,293 | -0.96(-0.96%) |
Dec 15, 2017 | 99.95 | 100.71 | 99.95 | 100.27 | 185,623 | +0.41(+0.41%) |
Dec 14, 2017 | 100.12 | 100.35 | 99.25 | 99.87 | 227,092 | -0.25(-0.25%) |
Dec 13, 2017 | 100.16 | 100.52 | 99.87 | 100.12 | 187,674 | +0.29(+0.29%) |
Dec 12, 2017 | 101.44 | 101.44 | 99.83 | 99.83 | 178,734 | -1.80(-1.77%) |
Dec 11, 2017 | 101.19 | 101.65 | 100.77 | 101.63 | 113,647 | +0.49(+0.49%) |
Dec 08, 2017 | 100.84 | 101.14 | 100.42 | 101.14 | 121,042 | +0.34(+0.34%) |
Dec 07, 2017 | 100.60 | 100.82 | 100.16 | 100.79 | 110,241 | +0.16(+0.16%) |
Dec 06, 2017 | 100.43 | 100.78 | 100.12 | 100.64 | 233,365 | +0.40(+0.40%) |
Dec 05, 2017 | 101.61 | 101.61 | 99.95 | 100.23 | 452,055 | -1.29(-1.27%) |
Dec 04, 2017 | 102.20 | 102.20 | 101.38 | 101.52 | 205,782 | -0.56(-0.55%) |
Dec 01, 2017 | 102.63 | 103.03 | 101.77 | 102.08 | 281,433 | -0.43(-0.42%) |
Nov 30, 2017 | 102.09 | 102.66 | 102.03 | 102.51 | 250,456 | +0.54(+0.53%) |
Nov 29, 2017 | 101.73 | 102.44 | 101.39 | 101.97 | 164,065 | +0.07(+0.06%) |
Nov 28, 2017 | 101.84 | 102.07 | 101.59 | 101.90 | 124,091 | +0.48(+0.48%) |
Nov 27, 2017 | 100.99 | 101.54 | 100.85 | 101.42 | 113,916 | +0.51(+0.50%) |
Nov 24, 2017 | 100.97 | 101.27 | 100.81 | 100.91 | 79,201 | +0.14(+0.14%) |
Nov 22, 2017 | 100.92 | 100.99 | 100.48 | 100.77 | 186,948 | -0.07(-0.07%) |
Nov 21, 2017 | 100.76 | 101.07 | 100.60 | 100.83 | 59,330 | +0.26(+0.25%) |
Nov 20, 2017 | 100.92 | 100.92 | 100.39 | 100.58 | 95,923 | -0.29(-0.29%) |
Nov 17, 2017 | 101.40 | 101.44 | 100.79 | 100.87 | 246,246 | -0.62(-0.61%) |
Nov 16, 2017 | 101.70 | 101.82 | 101.15 | 101.49 | 475,591 | -0.12(-0.12%) |
Nov 15, 2017 | 102.89 | 103.07 | 101.60 | 101.61 | 342,053 | -0.91(-0.89%) |
Nov 14, 2017 | 101.11 | 102.57 | 101.11 | 102.53 | 207,098 | +1.26(+1.25%) |
Nov 13, 2017 | 100.19 | 101.31 | 100.19 | 101.26 | 147,199 | +1.11(+1.11%) |
Nov 10, 2017 | 100.17 | 100.36 | 99.87 | 100.15 | 214,381 | -0.44(-0.44%) |
Nov 09, 2017 | 100.25 | 100.75 | 100.25 | 100.60 | 208,587 | +0.08(+0.08%) |
Nov 08, 2017 | 100.47 | 100.78 | 99.86 | 100.51 | 81,231 | -0.02(-0.02%) |
Nov 07, 2017 | 99.67 | 100.64 | 99.26 | 100.54 | 94,579 | +1.10(+1.11%) |
Nov 06, 2017 | 99.85 | 99.95 | 99.38 | 99.44 | 147,412 | -0.30(-0.30%) |
Nov 03, 2017 | 99.40 | 100.16 | 99.22 | 99.73 | 120,477 | +0.32(+0.32%) |
Nov 02, 2017 | 99.25 | 99.89 | 98.92 | 99.41 | 122,533 | +0.30(+0.30%) |
Nov 01, 2017 | 99.86 | 99.86 | 99.01 | 99.12 | 135,413 | -0.51(-0.51%) |
Oct 31, 2017 | 99.54 | 99.86 | 99.27 | 99.63 | 303,297 | +0.09(+0.09%) |
Oct 30, 2017 | 99.75 | 99.31 | 99.54 | 132,227 | -0.02(-0.02%) | |
Oct 27, 2017 | 98.85 | 99.71 | 98.75 | 99.56 | 87,936 | +0.64(+0.65%) |
Oct 26, 2017 | 99.17 | 99.75 | 98.87 | 98.92 | 98,158 | +0.13(+0.13%) |
Oct 25, 2017 | 98.73 | 98.95 | 97.63 | 98.79 | 458,036 | -0.40(-0.41%) |
Oct 24, 2017 | 99.06 | 99.28 | 98.70 | 99.19 | 360,574 | -0.03(-0.03%) |
Oct 23, 2017 | 99.30 | 99.35 | 98.84 | 99.22 | 121,877 | +0.01(+0.01%) |
Oct 20, 2017 | 98.88 | 99.34 | 98.72 | 99.22 | 116,995 | +0.08(+0.08%) |
Oct 19, 2017 | 98.34 | 99.13 | 98.27 | 99.13 | 69,764 | +0.94(+0.96%) |
Oct 18, 2017 | 98.05 | 98.34 | 97.85 | 98.19 | 63,889 | -0.08(-0.08%) |
Oct 17, 2017 | 97.63 | 98.48 | 97.51 | 98.27 | 143,837 | +0.53(+0.55%) |
Oct 16, 2017 | 97.99 | 98.04 | 97.13 | 97.74 | 103,853 | -0.21(-0.22%) |
Oct 13, 2017 | 98.88 | 98.90 | 97.70 | 97.95 | 178,522 | -0.65(-0.66%) |
Oct 12, 2017 | 98.09 | 98.81 | 98.09 | 98.60 | 123,313 | +0.53(+0.54%) |
Oct 11, 2017 | 97.66 | 98.56 | 97.66 | 98.08 | 125,089 | +0.39(+0.40%) |
Oct 10, 2017 | 96.93 | 97.69 | 96.80 | 97.69 | 70,064 | +0.93(+0.96%) |
Oct 09, 2017 | 96.70 | 97.00 | 96.66 | 96.76 | 84,074 | +0.12(+0.13%) |
Oct 06, 2017 | 96.42 | 96.66 | 96.06 | 96.64 | 63,067 | -0.08(-0.08%) |
Oct 05, 2017 | 96.76 | 96.90 | 96.40 | 96.72 | 118,594 | -0.05(-0.05%) |
Oct 04, 2017 | 95.92 | 96.81 | 95.71 | 96.77 | 124,191 | +0.93(+0.97%) |
Oct 03, 2017 | 96.33 | 96.33 | 95.39 | 95.84 | 484,927 | -0.34(-0.36%) |
Oct 02, 2017 | 96.18 | 96.48 | 95.76 | 96.19 | 448,545 | +0.31(+0.33%) |
Sep 29, 2017 | 96.08 | 96.20 | 95.63 | 95.88 | 143,196 | -0.16(-0.16%) |
Sep 28, 2017 | 95.57 | 96.18 | 94.77 | 96.03 | 107,810 | +0.30(+0.32%) |
Sep 27, 2017 | 96.47 | 96.64 | 95.23 | 95.73 | 206,694 | -1.10(-1.13%) |
Sep 26, 2017 | 96.87 | 97.22 | 96.61 | 96.83 | 213,760 | -0.17(-0.18%) |
Sep 25, 2017 | 96.30 | 97.04 | 96.10 | 97.00 | 126,118 | +0.86(+0.90%) |
Sep 22, 2017 | 97.00 | 97.00 | 96.13 | 96.13 | 86,629 | -0.68(-0.71%) |
Sep 21, 2017 | 96.94 | 97.45 | 96.76 | 96.82 | 87,090 | -0.04(-0.04%) |
Sep 20, 2017 | 97.76 | 97.83 | 96.54 | 96.86 | 137,691 | -0.73(-0.75%) |
Sep 19, 2017 | 97.95 | 97.95 | 97.49 | 97.59 | 649,296 | -0.25(-0.26%) |
Sep 18, 2017 | 98.70 | 98.78 | 97.23 | 97.84 | 141,442 | -0.89(-0.90%) |
Sep 15, 2017 | 98.62 | 98.97 | 98.29 | 98.73 | 70,955 | +0.11(+0.11%) |
Sep 14, 2017 | 97.72 | 98.62 | 97.43 | 98.62 | 124,408 | +0.91(+0.93%) |
Sep 13, 2017 | 98.23 | 98.23 | 97.70 | 97.71 | 102,895 | -0.55(-0.56%) |
Sep 12, 2017 | 99.82 | 99.82 | 97.78 | 98.27 | 154,739 | -1.66(-1.66%) |
Sep 11, 2017 | 98.92 | 99.97 | 98.92 | 99.93 | 76,752 | +0.92(+0.93%) |
Sep 08, 2017 | 98.49 | 99.12 | 98.23 | 99.01 | 255,468 | +0.41(+0.41%) |
Sep 07, 2017 | 98.06 | 98.63 | 97.88 | 98.60 | 134,328 | +0.73(+0.75%) |
Sep 06, 2017 | 98.45 | 98.49 | 97.75 | 97.87 | 54,472 | -0.44(-0.45%) |
Sep 05, 2017 | 98.26 | 98.37 | 97.85 | 98.31 | 125,653 | +0.20(+0.21%) |
Sep 01, 2017 | 98.36 | 98.67 | 97.85 | 98.10 | 834,426 | -0.18(-0.18%) |
Aug 31, 2017 | 98.37 | 98.54 | 98.28 | 98.28 | 61,163 | +0.08(+0.08%) |
Aug 30, 2017 | 98.57 | 98.86 | 98.14 | 98.20 | 54,564 | -0.42(-0.43%) |
Aug 29, 2017 | 98.90 | 99.01 | 98.58 | 98.62 | 73,776 | -0.11(-0.12%) |
Aug 28, 2017 | 98.66 | 98.92 | 98.36 | 98.74 | 94,736 | +0.11(+0.12%) |
Aug 25, 2017 | 98.74 | 98.94 | 98.33 | 98.62 | 117,544 | +0.29(+0.29%) |
Aug 24, 2017 | 98.33 | 98.54 | 98.11 | 98.34 | 86,234 | +0.00(+0.00%) |
Aug 23, 2017 | 98.06 | 98.41 | 97.72 | 98.34 | 103,981 | +0.31(+0.32%) |
Aug 22, 2017 | 97.76 | 98.08 | 97.54 | 98.03 | 94,408 | +0.28(+0.28%) |
Aug 21, 2017 | 97.51 | 97.91 | 97.30 | 97.75 | 320,525 | +0.33(+0.33%) |
Aug 18, 2017 | 96.87 | 97.79 | 96.61 | 97.43 | 82,390 | +0.58(+0.60%) |
Aug 17, 2017 | 97.50 | 97.65 | 96.78 | 96.85 | 137,301 | -0.76(-0.78%) |
Aug 16, 2017 | 97.21 | 97.61 | 97.09 | 97.61 | 61,238 | +0.42(+0.43%) |
Aug 15, 2017 | 96.36 | 97.23 | 96.35 | 97.19 | 88,329 | +0.40(+0.41%) |
Aug 14, 2017 | 96.24 | 96.82 | 96.24 | 96.79 | 70,296 | +0.63(+0.65%) |
Aug 11, 2017 | 96.66 | 96.66 | 95.82 | 96.17 | 94,722 | -0.56(-0.58%) |
Aug 10, 2017 | 96.43 | 96.91 | 96.12 | 96.73 | 80,374 | +0.24(+0.25%) |
Aug 09, 2017 | 97.13 | 97.13 | 96.43 | 96.48 | 78,998 | -0.50(-0.51%) |
Aug 08, 2017 | 96.55 | 97.02 | 96.55 | 96.98 | 86,444 | +0.37(+0.39%) |
Aug 07, 2017 | 96.42 | 96.61 | 96.27 | 96.61 | 76,010 | +0.27(+0.28%) |
Aug 04, 2017 | 96.23 | 96.45 | 95.82 | 96.34 | 74,481 | -0.26(-0.27%) |
Aug 03, 2017 | 96.34 | 96.60 | 95.95 | 96.60 | 89,097 | +0.33(+0.35%) |
Aug 02, 2017 | 95.80 | 96.29 | 95.29 | 96.26 | 183,752 | +0.27(+0.28%) |
Aug 01, 2017 | 95.55 | 96.12 | 95.55 | 95.99 | 177,503 | +0.48(+0.50%) |
Jul 31, 2017 | 95.19 | 95.68 | 94.94 | 95.51 | 180,202 | +0.39(+0.41%) |
Jul 28, 2017 | 95.11 | 95.36 | 94.76 | 95.12 | 66,005 | -0.15(-0.15%) |
Jul 27, 2017 | 94.90 | 95.27 | 94.71 | 95.27 | 68,974 | +0.27(+0.28%) |
Jul 26, 2017 | 94.31 | 95.05 | 94.26 | 95.00 | 58,282 | +0.72(+0.76%) |
Jul 25, 2017 | 94.59 | 94.68 | 94.17 | 94.28 | 75,857 | -0.38(-0.40%) |
Jul 24, 2017 | 95.42 | 95.42 | 94.48 | 94.67 | 80,761 | -0.81(-0.84%) |
Jul 21, 2017 | 94.63 | 95.48 | 94.51 | 95.47 | 63,890 | +0.76(+0.80%) |
Jul 20, 2017 | 94.26 | 94.79 | 94.15 | 94.72 | 91,458 | +0.77(+0.81%) |
Jul 19, 2017 | 93.66 | 94.02 | 93.53 | 93.95 | 58,603 | +0.44(+0.47%) |
Jul 18, 2017 | 93.40 | 93.61 | 93.29 | 93.51 | 85,351 | +0.25(+0.27%) |
Jul 17, 2017 | 92.88 | 93.29 | 92.76 | 93.26 | 68,966 | +0.38(+0.41%) |
Jul 14, 2017 | 92.98 | 93.28 | 92.82 | 92.88 | 77,882 | +0.46(+0.49%) |
Jul 13, 2017 | 92.86 | 93.01 | 92.40 | 92.42 | 102,564 | -0.38(-0.41%) |
Jul 12, 2017 | 92.80 | 93.07 | 92.67 | 92.80 | 135,334 | +0.83(+0.90%) |
Jul 11, 2017 | 92.16 | 92.22 | 91.60 | 91.97 | 122,408 | -0.07(-0.08%) |
Jul 10, 2017 | 92.41 | 92.60 | 92.03 | 92.04 | 247,578 | -0.23(-0.25%) |
Jul 07, 2017 | 92.04 | 92.59 | 92.04 | 92.27 | 130,105 | +0.23(+0.25%) |
Jul 06, 2017 | 92.00 | 92.19 | 91.82 | 92.04 | 132,889 | -0.20(-0.22%) |
Jul 05, 2017 | 92.72 | 92.83 | 91.92 | 92.25 | 287,825 | -0.33(-0.36%) |
Jul 03, 2017 | 93.26 | 93.38 | 92.55 | 92.58 | 398,121 | -0.46(-0.50%) |
Jun 30, 2017 | 93.29 | 93.67 | 93.04 | 93.05 | 197,088 | -0.12(-0.13%) |
Jun 29, 2017 | 93.40 | 93.47 | 92.81 | 93.17 | 115,689 | -0.72(-0.77%) |
Jun 28, 2017 | 94.94 | 95.07 | 93.86 | 93.89 | 127,397 | -0.83(-0.87%) |
Jun 27, 2017 | 95.45 | 95.60 | 94.49 | 94.72 | 192,943 | -1.06(-1.11%) |
Jun 26, 2017 | 95.21 | 96.24 | 95.07 | 95.78 | 67,645 | +0.70(+0.73%) |
Jun 23, 2017 | 95.32 | 95.79 | 94.96 | 95.08 | 111,066 | -0.32(-0.33%) |
Jun 22, 2017 | 95.73 | 96.02 | 95.36 | 95.40 | 67,690 | -0.40(-0.42%) |
Jun 21, 2017 | 96.38 | 96.38 | 95.37 | 95.80 | 68,163 | -0.61(-0.64%) |
Jun 20, 2017 | 96.42 | 96.53 | 96.26 | 96.42 | 97,165 | -0.01(-0.01%) |
Jun 19, 2017 | 96.83 | 96.89 | 96.12 | 96.42 | 247,875 | -0.39(-0.40%) |
Jun 16, 2017 | 96.42 | 96.91 | 96.39 | 96.81 | 186,989 | +0.45(+0.47%) |
Jun 15, 2017 | 95.59 | 96.37 | 95.54 | 96.36 | 96,388 | +0.55(+0.57%) |
Jun 14, 2017 | 95.79 | 96.27 | 95.52 | 95.81 | 70,059 | +0.53(+0.56%) |
Jun 13, 2017 | 94.99 | 95.37 | 94.78 | 95.28 | 188,891 | +0.17(+0.18%) |
Jun 12, 2017 | 95.29 | 95.72 | 94.60 | 95.11 | 130,240 | -0.17(-0.18%) |
Jun 09, 2017 | 95.05 | 95.28 | 94.57 | 95.28 | 101,025 | +0.05(+0.05%) |
Jun 08, 2017 | 95.79 | 95.79 | 94.60 | 95.23 | 197,387 | -0.63(-0.66%) |
Jun 07, 2017 | 95.61 | 96.08 | 95.49 | 95.86 | 66,631 | +0.28(+0.30%) |
Jun 06, 2017 | 95.88 | 95.89 | 95.54 | 95.58 | 80,922 | -0.19(-0.19%) |
Jun 05, 2017 | 96.09 | 96.25 | 95.70 | 95.76 | 171,229 | -0.48(-0.50%) |
Jun 02, 2017 | 96.56 | 96.56 | 95.91 | 96.25 | 152,400 | +0.20(+0.21%) |
Jun 01, 2017 | 95.25 | 96.06 | 95.04 | 96.04 | 229,826 | +0.74(+0.77%) |
May 31, 2017 | 95.06 | 95.59 | 95.05 | 95.31 | 216,400 | +0.46(+0.49%) |
May 30, 2017 | 94.63 | 95.06 | 94.44 | 94.85 | 98,364 | +0.23(+0.24%) |
May 26, 2017 | 94.69 | 94.77 | 94.45 | 94.62 | 88,483 | -0.07(-0.08%) |
May 25, 2017 | 93.98 | 94.78 | 93.85 | 94.69 | 99,262 | +0.79(+0.84%) |
May 24, 2017 | 93.36 | 93.97 | 93.36 | 93.90 | 85,256 | +0.61(+0.65%) |
May 23, 2017 | 93.11 | 93.81 | 93.11 | 93.30 | 82,205 | +0.26(+0.28%) |
May 22, 2017 | 92.17 | 93.13 | 92.14 | 93.04 | 66,202 | +0.84(+0.91%) |
May 19, 2017 | 91.87 | 92.25 | 91.33 | 92.20 | 148,731 | +0.35(+0.38%) |
May 18, 2017 | 91.64 | 92.22 | 91.10 | 91.85 | 110,295 | +0.26(+0.28%) |
May 17, 2017 | 91.37 | 91.96 | 91.12 | 91.59 | 106,589 | +0.30(+0.33%) |
May 16, 2017 | 92.01 | 92.14 | 91.29 | 91.29 | 79,643 | -0.78(-0.84%) |
May 15, 2017 | 91.74 | 92.24 | 91.64 | 92.07 | 100,980 | +0.40(+0.44%) |
May 12, 2017 | 91.49 | 91.85 | 91.33 | 91.66 | 78,424 | +0.43(+0.47%) |
May 11, 2017 | 90.90 | 91.26 | 90.59 | 91.24 | 87,117 | +0.13(+0.14%) |
May 10, 2017 | 90.97 | 91.21 | 90.61 | 91.11 | 81,394 | +0.26(+0.28%) |
May 09, 2017 | 91.53 | 91.56 | 90.73 | 90.85 | 139,341 | -0.80(-0.87%) |
May 08, 2017 | 91.70 | 91.82 | 91.21 | 91.65 | 69,652 | -0.07(-0.08%) |
May 05, 2017 | 91.26 | 91.97 | 91.26 | 91.72 | 113,285 | +0.56(+0.61%) |
May 04, 2017 | 90.75 | 91.24 | 90.56 | 91.16 | 191,555 | +0.27(+0.29%) |
May 03, 2017 | 91.25 | 91.25 | 90.82 | 90.90 | 97,536 | -0.36(-0.40%) |
May 02, 2017 | 91.20 | 91.50 | 90.90 | 91.26 | 184,527 | +0.07(+0.08%) |