Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 93.55 | 93.55 | 92.47 | 93.40 | 56,698 | +0.97(+1.05%) |
Jan 30, 2018 | 92.72 | 92.75 | 92.17 | 92.43 | 60,947 | -0.74(-0.80%) |
Jan 29, 2018 | 93.36 | 93.52 | 92.91 | 93.17 | 60,203 | -0.82(-0.88%) |
Jan 26, 2018 | 94.54 | 94.54 | 93.63 | 94.00 | 62,486 | -0.56(-0.60%) |
Jan 25, 2018 | 93.52 | 94.61 | 93.28 | 94.56 | 81,402 | +1.15(+1.23%) |
Jan 24, 2018 | 93.39 | 93.51 | 92.97 | 93.41 | 91,430 | -0.87(-0.92%) |
Jan 23, 2018 | 94.45 | 94.69 | 93.86 | 94.28 | 28,388 | +0.61(+0.65%) |
Jan 22, 2018 | 94.04 | 94.21 | 93.55 | 93.67 | 73,995 | +0.12(+0.13%) |
Jan 19, 2018 | 93.93 | 94.01 | 93.47 | 93.55 | 49,069 | -0.65(-0.69%) |
Jan 18, 2018 | 94.39 | 94.78 | 94.07 | 94.20 | 30,698 | -1.36(-1.43%) |
Jan 17, 2018 | 95.82 | 96.24 | 95.29 | 95.56 | 40,529 | -0.12(-0.13%) |
Jan 16, 2018 | 95.72 | 95.76 | 95.10 | 95.68 | 64,112 | +0.58(+0.61%) |
Jan 12, 2018 | 95.10 | 95.10 | 95.10 | 0 | +0.59(+0.62%) | |
Jan 11, 2018 | 93.66 | 94.80 | 93.66 | 94.51 | 96,125 | +0.56(+0.60%) |
Jan 10, 2018 | 93.16 | 94.14 | 92.86 | 93.95 | 175,703 | -0.37(-0.39%) |
Jan 09, 2018 | 95.32 | 95.32 | 94.31 | 94.32 | 81,005 | -1.75(-1.82%) |
Jan 08, 2018 | 96.55 | 96.58 | 95.80 | 96.07 | 59,715 | -0.20(-0.21%) |
Jan 05, 2018 | 96.37 | 96.65 | 95.87 | 96.27 | 56,380 | -0.45(-0.47%) |
Jan 04, 2018 | 96.35 | 96.76 | 95.97 | 96.72 | 41,198 | +0.17(+0.18%) |
Jan 03, 2018 | 96.49 | 96.72 | 96.13 | 96.55 | 48,145 | +0.42(+0.44%) |
Jan 02, 2018 | 97.17 | 97.17 | 95.64 | 96.13 | 106,874 | -1.44(-1.47%) |
Dec 29, 2017 | 97.57 | 97.57 | 97.57 | 0 | +0.13(+0.13%) | |
Dec 28, 2017 | 97.32 | 97.46 | 96.93 | 97.44 | 63,122 | +0.09(+0.09%) |
Dec 27, 2017 | 96.05 | 97.45 | 96.05 | 97.35 | 25,544 | +1.79(+1.87%) |
Dec 26, 2017 | 95.51 | 95.94 | 95.48 | 95.56 | 25,466 | +0.33(+0.35%) |
Dec 22, 2017 | 95.02 | 95.34 | 95.00 | 95.23 | 68,913 | +0.15(+0.16%) |
Dec 21, 2017 | 94.41 | 95.18 | 94.32 | 95.08 | 94,482 | +1.00(+1.06%) |
Dec 20, 2017 | 94.49 | 94.81 | 94.01 | 94.08 | 68,312 | -1.67(-1.74%) |
Dec 19, 2017 | 96.71 | 96.71 | 95.23 | 95.75 | 36,322 | -1.86(-1.91%) |
Dec 18, 2017 | 98.53 | 98.53 | 97.40 | 97.61 | 69,397 | -1.21(-1.23%) |
Dec 15, 2017 | 98.35 | 98.91 | 98.08 | 98.83 | 34,307 | +0.65(+0.66%) |
Dec 14, 2017 | 97.48 | 98.35 | 97.32 | 98.18 | 24,289 | +0.70(+0.72%) |
Dec 13, 2017 | 96.90 | 97.64 | 96.80 | 97.48 | 31,566 | +0.96(+0.99%) |
Dec 12, 2017 | 96.42 | 96.53 | 95.84 | 96.52 | 49,042 | -0.19(-0.20%) |
Dec 11, 2017 | 97.01 | 97.22 | 96.59 | 96.71 | 17,217 | -0.07(-0.07%) |
Dec 08, 2017 | 96.76 | 96.83 | 96.47 | 96.78 | 24,460 | -0.08(-0.08%) |
Dec 07, 2017 | 98.16 | 98.37 | 96.70 | 96.86 | 29,768 | -1.21(-1.23%) |
Dec 06, 2017 | 98.23 | 98.51 | 97.96 | 98.07 | 63,068 | +0.63(+0.65%) |
Dec 05, 2017 | 96.57 | 97.71 | 96.57 | 97.44 | 31,273 | +0.54(+0.56%) |
Dec 04, 2017 | 96.21 | 96.89 | 96.21 | 96.89 | 110,214 | +0.18(+0.18%) |
Dec 01, 2017 | 95.75 | 97.81 | 95.30 | 96.72 | 141,049 | +2.14(+2.26%) |
Nov 30, 2017 | 95.03 | 95.14 | 94.09 | 94.58 | 116,561 | -0.69(-0.73%) |
Nov 29, 2017 | 95.23 | 95.38 | 94.78 | 95.27 | 86,697 | -1.24(-1.28%) |
Nov 28, 2017 | 96.29 | 96.93 | 96.13 | 96.51 | 43,099 | +0.20(+0.21%) |
Nov 27, 2017 | 96.81 | 96.91 | 96.21 | 96.31 | 45,374 | -0.37(-0.38%) |
Nov 24, 2017 | 96.85 | 96.85 | 96.44 | 96.68 | 32,328 | -0.38(-0.40%) |
Nov 22, 2017 | 96.29 | 97.06 | 96.29 | 97.06 | 60,322 | +0.49(+0.50%) |
Nov 21, 2017 | 96.81 | 97.03 | 96.20 | 96.57 | 50,802 | +0.55(+0.57%) |
Nov 20, 2017 | 95.66 | 96.02 | 95.66 | 96.02 | 32,589 | -0.05(-0.05%) |
Nov 17, 2017 | 95.69 | 96.07 | 95.59 | 96.07 | 30,978 | +0.98(+1.03%) |
Nov 16, 2017 | 95.53 | 96.03 | 94.91 | 95.09 | 47,607 | -1.17(-1.21%) |
Nov 15, 2017 | 95.78 | 96.28 | 95.08 | 96.25 | 40,505 | +1.45(+1.53%) |
Nov 14, 2017 | 94.27 | 94.80 | 94.27 | 94.80 | 22,735 | +1.05(+1.12%) |
Nov 13, 2017 | 94.35 | 94.35 | 93.70 | 93.75 | 16,408 | +0.27(+0.29%) |
Nov 10, 2017 | 94.17 | 94.23 | 93.36 | 93.47 | 31,568 | -1.96(-2.05%) |
Nov 09, 2017 | 95.44 | 95.59 | 95.16 | 95.43 | 16,716 | -0.31(-0.33%) |
Nov 08, 2017 | 96.01 | 96.27 | 95.67 | 95.74 | 60,464 | -0.30(-0.32%) |
Nov 07, 2017 | 95.73 | 96.28 | 95.65 | 96.05 | 113,437 | +0.60(+0.63%) |
Nov 06, 2017 | 95.29 | 95.67 | 95.13 | 95.45 | 49,553 | +0.41(+0.43%) |
Nov 03, 2017 | 94.78 | 95.25 | 94.50 | 95.04 | 91,930 | +0.39(+0.41%) |
Nov 02, 2017 | 94.46 | 94.77 | 94.22 | 94.65 | 50,179 | +0.63(+0.67%) |
Nov 01, 2017 | 93.63 | 94.56 | 93.53 | 94.02 | 79,279 | +0.70(+0.75%) |
Oct 31, 2017 | 93.51 | 93.57 | 93.28 | 93.32 | 33,696 | +0.12(+0.13%) |
Oct 30, 2017 | 92.87 | 93.20 | 92.48 | 93.20 | 50,577 | +1.05(+1.14%) |
Oct 27, 2017 | 91.85 | 92.27 | 91.70 | 92.14 | 38,715 | +0.73(+0.80%) |
Oct 26, 2017 | 91.85 | 91.85 | 91.31 | 91.41 | 34,703 | -0.27(-0.30%) |
Oct 25, 2017 | 91.46 | 91.93 | 91.20 | 91.68 | 82,789 | -0.62(-0.67%) |
Oct 24, 2017 | 92.13 | 92.45 | 92.10 | 92.30 | 57,992 | -0.90(-0.97%) |
Oct 23, 2017 | 92.96 | 93.44 | 92.92 | 93.20 | 55,695 | +0.18(+0.19%) |
Oct 20, 2017 | 93.01 | 93.17 | 92.55 | 93.03 | 92,781 | -1.33(-1.40%) |
Oct 19, 2017 | 94.89 | 95.11 | 94.35 | 94.35 | 27,695 | +0.21(+0.22%) |
Oct 18, 2017 | 94.19 | 94.19 | 93.69 | 94.15 | 33,715 | -0.89(-0.94%) |
Oct 17, 2017 | 94.39 | 95.34 | 94.39 | 95.04 | 23,029 | +0.26(+0.27%) |
Oct 16, 2017 | 94.53 | 94.86 | 94.42 | 94.78 | 58,982 | -0.06(-0.07%) |
Oct 13, 2017 | 94.61 | 94.90 | 93.99 | 94.85 | 33,968 | +1.01(+1.07%) |
Oct 12, 2017 | 93.48 | 93.91 | 92.92 | 93.84 | 36,782 | +0.46(+0.49%) |
Oct 11, 2017 | 93.55 | 93.59 | 93.16 | 93.39 | 21,446 | +0.25(+0.27%) |
Oct 10, 2017 | 93.06 | 93.75 | 92.96 | 93.14 | 32,155 | +0.38(+0.40%) |
Oct 09, 2017 | 92.52 | 92.92 | 92.52 | 92.76 | 15,271 | +0.25(+0.27%) |
Oct 06, 2017 | 92.19 | 92.99 | 91.90 | 92.52 | 56,255 | -0.30(-0.32%) |
Oct 05, 2017 | 93.24 | 93.24 | 92.55 | 92.81 | 266,934 | -0.48(-0.51%) |
Oct 04, 2017 | 93.35 | 93.35 | 92.61 | 93.29 | 49,228 | +0.00(+0.00%) |
Oct 03, 2017 | 92.82 | 93.29 | 92.71 | 93.29 | 51,929 | +0.06(+0.06%) |
Oct 02, 2017 | 93.69 | 93.89 | 93.04 | 93.24 | 105,984 | +0.01(+0.01%) |
Sep 29, 2017 | 93.19 | 93.50 | 92.83 | 93.23 | 93,061 | +0.19(+0.20%) |
Sep 28, 2017 | 92.81 | 93.16 | 92.64 | 93.04 | 35,709 | -0.47(-0.50%) |
Sep 27, 2017 | 93.63 | 93.93 | 93.29 | 93.51 | 93,264 | -2.15(-2.25%) |
Sep 26, 2017 | 95.66 | 95.72 | 95.26 | 95.66 | 46,421 | -0.25(-0.26%) |
Sep 25, 2017 | 95.19 | 96.03 | 95.14 | 95.91 | 48,134 | +0.92(+0.97%) |
Sep 22, 2017 | 95.26 | 95.38 | 94.76 | 94.99 | 173,342 | +0.28(+0.30%) |
Sep 21, 2017 | 94.95 | 95.19 | 94.67 | 94.71 | 34,383 | +0.15(+0.16%) |
Sep 20, 2017 | 94.62 | 94.76 | 94.08 | 94.56 | 51,904 | -0.04(-0.04%) |
Sep 19, 2017 | 94.71 | 94.95 | 94.45 | 94.60 | 41,476 | -0.22(-0.23%) |
Sep 18, 2017 | 95.33 | 95.33 | 94.55 | 94.82 | 105,568 | -0.56(-0.59%) |
Sep 15, 2017 | 95.57 | 95.65 | 95.07 | 95.38 | 55,279 | -0.13(-0.14%) |
Sep 14, 2017 | 94.83 | 95.53 | 94.83 | 95.52 | 13,419 | +0.58(+0.61%) |
Sep 13, 2017 | 95.61 | 95.61 | 94.78 | 94.94 | 73,473 | -0.47(-0.49%) |
Sep 12, 2017 | 95.60 | 95.60 | 95.18 | 95.41 | 62,932 | -0.54(-0.56%) |
Sep 11, 2017 | 96.56 | 96.66 | 95.77 | 95.95 | 87,737 | -1.73(-1.77%) |
Sep 08, 2017 | 97.66 | 97.81 | 97.17 | 97.68 | 46,736 | -0.21(-0.22%) |
Sep 07, 2017 | 96.93 | 98.18 | 96.93 | 97.89 | 27,782 | +1.43(+1.48%) |
Sep 06, 2017 | 97.41 | 97.50 | 96.24 | 96.46 | 30,328 | -0.95(-0.97%) |
Sep 05, 2017 | 96.10 | 97.49 | 96.10 | 97.41 | 85,196 | +2.29(+2.41%) |
Sep 01, 2017 | 95.95 | 95.95 | 94.92 | 95.11 | 167,681 | -1.36(-1.41%) |
Aug 31, 2017 | 96.15 | 96.48 | 95.98 | 96.48 | 103,588 | +0.45(+0.47%) |
Aug 30, 2017 | 95.95 | 96.25 | 95.65 | 96.03 | 27,765 | -0.02(-0.02%) |
Aug 29, 2017 | 96.76 | 96.76 | 95.79 | 96.05 | 46,120 | +0.44(+0.46%) |
Aug 28, 2017 | 95.23 | 95.81 | 95.23 | 95.61 | 33,947 | -0.20(-0.21%) |
Aug 25, 2017 | 95.55 | 95.89 | 95.46 | 95.81 | 34,326 | +0.67(+0.71%) |
Aug 24, 2017 | 95.30 | 95.63 | 95.14 | 95.14 | 38,174 | -0.52(-0.54%) |
Aug 23, 2017 | 95.29 | 95.65 | 95.15 | 95.65 | 35,212 | +1.06(+1.12%) |
Aug 22, 2017 | 95.18 | 95.18 | 94.56 | 94.59 | 533,125 | -0.82(-0.86%) |
Aug 21, 2017 | 95.35 | 95.42 | 95.09 | 95.42 | 30,928 | +0.33(+0.34%) |
Aug 18, 2017 | 95.35 | 95.74 | 94.62 | 95.09 | 111,559 | +0.18(+0.19%) |
Aug 17, 2017 | 94.05 | 95.17 | 94.05 | 94.91 | 25,561 | +0.84(+0.89%) |
Aug 16, 2017 | 93.32 | 94.36 | 93.32 | 94.07 | 44,513 | +0.29(+0.30%) |
Aug 15, 2017 | 93.20 | 93.95 | 93.20 | 93.78 | 29,942 | -0.56(-0.60%) |
Aug 14, 2017 | 94.38 | 94.69 | 94.13 | 94.34 | 55,751 | -0.50(-0.53%) |
Aug 11, 2017 | 94.27 | 94.85 | 94.07 | 94.84 | 86,513 | -0.10(-0.10%) |
Aug 10, 2017 | 94.06 | 94.98 | 93.96 | 94.94 | 54,493 | +1.32(+1.41%) |
Aug 09, 2017 | 94.19 | 94.38 | 93.62 | 93.62 | 75,213 | +0.49(+0.53%) |
Aug 08, 2017 | 93.36 | 93.36 | 92.45 | 93.13 | 53,697 | -0.43(-0.46%) |
Aug 07, 2017 | 93.35 | 93.59 | 93.02 | 93.56 | 31,923 | +0.17(+0.18%) |
Aug 04, 2017 | 93.68 | 93.68 | 92.88 | 93.39 | 100,142 | -1.13(-1.20%) |
Aug 03, 2017 | 93.80 | 94.60 | 93.62 | 94.53 | 39,020 | +1.46(+1.57%) |
Aug 02, 2017 | 93.33 | 93.58 | 93.07 | 93.07 | 26,994 | +0.03(+0.03%) |
Aug 01, 2017 | 91.23 | 93.04 | 91.23 | 93.04 | 41,895 | +1.05(+1.15%) |
Jul 31, 2017 | 91.24 | 92.01 | 91.24 | 91.98 | 39,701 | +0.06(+0.07%) |
Jul 28, 2017 | 91.05 | 91.93 | 91.05 | 91.92 | 47,680 | +0.84(+0.92%) |
Jul 27, 2017 | 91.12 | 91.29 | 90.74 | 91.08 | 32,519 | -0.64(-0.70%) |
Jul 26, 2017 | 91.15 | 92.01 | 90.95 | 91.72 | 61,631 | +0.21(+0.23%) |
Jul 25, 2017 | 92.07 | 92.19 | 91.49 | 91.51 | 43,384 | -1.81(-1.94%) |
Jul 24, 2017 | 93.75 | 93.86 | 93.20 | 93.31 | 35,028 | -0.63(-0.68%) |
Jul 21, 2017 | 93.70 | 94.16 | 93.67 | 93.95 | 48,704 | +0.59(+0.64%) |
Jul 20, 2017 | 93.64 | 93.87 | 93.03 | 93.35 | 100,667 | +0.33(+0.35%) |
Jul 19, 2017 | 93.03 | 93.23 | 92.80 | 93.03 | 51,787 | +0.16(+0.17%) |
Jul 18, 2017 | 92.46 | 93.02 | 92.40 | 92.87 | 157,433 | +1.12(+1.22%) |
Jul 17, 2017 | 91.37 | 91.97 | 91.29 | 91.75 | 59,044 | +0.33(+0.36%) |
Jul 14, 2017 | 92.07 | 92.08 | 91.17 | 91.42 | 71,963 | +0.21(+0.23%) |
Jul 13, 2017 | 91.78 | 91.78 | 90.97 | 91.21 | 34,446 | -0.76(-0.83%) |
Jul 12, 2017 | 91.85 | 92.05 | 91.49 | 91.97 | 70,974 | +0.79(+0.86%) |
Jul 11, 2017 | 90.86 | 91.45 | 90.74 | 91.19 | 17,773 | +0.36(+0.39%) |
Jul 10, 2017 | 90.89 | 91.21 | 90.82 | 90.83 | 42,119 | -0.06(-0.07%) |
Jul 07, 2017 | 90.98 | 91.21 | 90.66 | 90.89 | 70,002 | -0.79(-0.87%) |
Jul 06, 2017 | 91.84 | 91.26 | 91.69 | 57,749 | -1.21(-1.30%) | |
Jul 05, 2017 | 92.53 | 92.96 | 92.42 | 92.89 | 34,953 | +0.29(+0.32%) |
Jul 03, 2017 | 93.49 | 93.49 | 92.19 | 92.60 | 43,737 | -0.56(-0.60%) |
Jun 30, 2017 | 93.10 | 93.39 | 92.81 | 93.16 | 50,207 | -0.37(-0.40%) |
Jun 29, 2017 | 93.11 | 93.75 | 92.91 | 93.53 | 74,393 | -0.94(-0.99%) |
Jun 28, 2017 | 94.69 | 94.78 | 94.02 | 94.46 | 58,468 | -0.72(-0.76%) |
Jun 27, 2017 | 95.71 | 95.71 | 94.69 | 95.19 | 136,485 | -1.31(-1.35%) |
Jun 26, 2017 | 96.47 | 96.83 | 96.24 | 96.49 | 73,541 | +0.76(+0.80%) |
Jun 23, 2017 | 95.59 | 95.96 | 95.51 | 95.73 | 116,883 | -0.24(-0.25%) |
Jun 22, 2017 | 95.85 | 95.97 | 95.43 | 95.97 | 452,386 | +0.30(+0.31%) |
Jun 21, 2017 | 95.16 | 95.68 | 94.94 | 95.67 | 90,493 | +0.39(+0.40%) |
Jun 20, 2017 | 94.68 | 95.43 | 94.68 | 95.29 | 47,412 | +1.23(+1.31%) |
Jun 19, 2017 | 94.23 | 94.28 | 93.87 | 94.06 | 22,945 | -0.05(-0.05%) |
Jun 16, 2017 | 93.91 | 94.23 | 93.76 | 94.11 | 45,569 | +0.20(+0.21%) |
Jun 15, 2017 | 93.93 | 94.17 | 93.77 | 93.91 | 55,473 | -0.03(-0.03%) |
Jun 14, 2017 | 93.42 | 94.25 | 93.25 | 93.94 | 132,761 | +2.03(+2.21%) |
Jun 13, 2017 | 91.42 | 92.06 | 91.42 | 91.91 | 27,688 | +0.02(+0.02%) |
Jun 12, 2017 | 91.66 | 92.50 | 91.63 | 91.89 | 99,553 | +0.06(+0.06%) |
Jun 09, 2017 | 91.53 | 92.16 | 91.53 | 91.84 | 36,757 | -0.33(-0.36%) |
Jun 08, 2017 | 92.53 | 92.53 | 91.99 | 92.17 | 15,797 | -0.40(-0.43%) |
Jun 07, 2017 | 92.76 | 93.15 | 92.38 | 92.57 | 164,074 | -0.58(-0.63%) |
Jun 06, 2017 | 93.23 | 93.44 | 93.12 | 93.15 | 50,034 | +0.87(+0.95%) |
Jun 05, 2017 | 92.52 | 92.77 | 92.24 | 92.28 | 277,087 | -0.95(-1.01%) |
Jun 02, 2017 | 92.93 | 93.48 | 92.80 | 93.22 | 76,444 | +1.33(+1.45%) |
Jun 01, 2017 | 91.52 | 91.95 | 91.44 | 91.89 | 94,848 | -0.11(-0.12%) |
May 31, 2017 | 91.55 | 92.00 | 91.51 | 92.00 | 160,490 | +0.48(+0.53%) |
May 30, 2017 | 91.30 | 91.53 | 91.18 | 91.52 | 30,310 | +0.76(+0.84%) |
May 26, 2017 | 90.80 | 91.14 | 90.62 | 90.76 | 26,137 | +0.27(+0.30%) |
May 25, 2017 | 90.30 | 90.63 | 90.15 | 90.49 | 35,196 | +0.02(+0.02%) |
May 24, 2017 | 90.09 | 90.77 | 89.97 | 90.48 | 41,044 | +0.50(+0.56%) |
May 23, 2017 | 91.05 | 91.05 | 89.82 | 89.97 | 34,689 | -0.83(-0.91%) |
May 22, 2017 | 90.91 | 90.95 | 90.60 | 90.80 | 24,557 | -0.39(-0.42%) |
May 19, 2017 | 90.77 | 91.20 | 90.26 | 91.18 | 84,647 | +0.40(+0.44%) |
May 18, 2017 | 91.07 | 91.16 | 90.37 | 90.78 | 66,969 | +0.36(+0.40%) |
May 17, 2017 | 89.75 | 90.85 | 89.61 | 90.42 | 78,881 | +1.77(+2.00%) |
May 16, 2017 | 88.44 | 89.14 | 88.44 | 88.65 | 41,235 | +0.39(+0.45%) |
May 15, 2017 | 88.37 | 88.48 | 88.01 | 88.25 | 35,911 | -0.35(-0.40%) |
May 12, 2017 | 88.32 | 88.72 | 88.25 | 88.61 | 16,776 | +0.98(+1.11%) |
May 11, 2017 | 87.20 | 87.96 | 87.11 | 87.63 | 27,306 | -0.21(-0.24%) |
May 10, 2017 | 88.16 | 88.44 | 87.50 | 87.85 | 186,694 | -0.16(-0.18%) |
May 09, 2017 | 87.64 | 88.00 | 87.54 | 88.00 | 17,625 | +0.00(+0.00%) |
May 08, 2017 | 88.40 | 88.46 | 87.82 | 88.00 | 36,220 | -0.68(-0.77%) |
May 05, 2017 | 88.66 | 88.81 | 88.35 | 88.68 | 54,110 | +0.20(+0.23%) |
May 04, 2017 | 88.40 | 88.63 | 88.01 | 88.48 | 39,108 | -0.72(-0.81%) |
May 03, 2017 | 89.51 | 89.63 | 88.95 | 89.20 | 225,022 | +0.44(+0.50%) |
May 02, 2017 | 88.21 | 89.07 | 88.18 | 88.76 | 81,472 | +0.49(+0.55%) |
May 01, 2017 | 88.98 | 89.35 | 87.89 | 88.27 | 70,001 | -0.88(-0.99%) |
Apr 28, 2017 | 88.56 | 89.34 | 88.56 | 89.15 | 87,502 | +0.02(+0.03%) |
Apr 27, 2017 | 88.77 | 89.27 | 88.55 | 89.13 | 29,606 | +0.05(+0.05%) |
Apr 26, 2017 | 88.51 | 89.22 | 88.51 | 89.08 | 52,187 | +0.62(+0.70%) |
Apr 25, 2017 | 89.24 | 89.51 | 88.37 | 88.46 | 59,015 | -1.66(-1.84%) |
Apr 24, 2017 | 89.70 | 90.37 | 89.59 | 90.12 | 60,615 | -0.53(-0.58%) |
Apr 21, 2017 | 90.85 | 91.32 | 90.64 | 90.65 | 34,197 | -0.09(-0.10%) |
Apr 20, 2017 | 90.84 | 90.96 | 90.31 | 90.74 | 60,839 | -0.41(-0.45%) |
Apr 19, 2017 | 91.22 | 91.27 | 90.86 | 91.15 | 65,905 | -0.62(-0.68%) |
Apr 18, 2017 | 90.95 | 92.11 | 90.81 | 91.78 | 106,984 | +1.53(+1.69%) |
Apr 17, 2017 | 90.55 | 90.68 | 89.94 | 90.25 | 340,698 | -0.26(-0.29%) |
Apr 13, 2017 | 90.57 | 90.77 | 90.07 | 90.51 | 60,502 | +0.29(+0.32%) |
Apr 12, 2017 | 89.52 | 90.29 | 89.42 | 90.22 | 97,530 | +0.70(+0.78%) |
Apr 11, 2017 | 88.81 | 89.73 | 88.72 | 89.52 | 49,480 | +1.13(+1.28%) |
Apr 10, 2017 | 88.33 | 88.80 | 88.09 | 88.38 | 62,008 | +0.72(+0.83%) |
Apr 07, 2017 | 88.73 | 89.23 | 87.66 | 87.66 | 86,763 | -0.52(-0.59%) |
Apr 06, 2017 | 88.29 | 88.44 | 87.45 | 88.18 | 27,581 | -0.26(-0.29%) |
Apr 05, 2017 | 87.73 | 88.55 | 87.42 | 88.44 | 61,049 | +0.30(+0.34%) |
Apr 04, 2017 | 88.51 | 88.59 | 88.05 | 88.14 | 27,563 | -0.60(-0.67%) |
Apr 03, 2017 | 87.49 | 89.02 | 87.43 | 88.74 | 105,594 | +1.20(+1.37%) |
Mar 31, 2017 | 87.26 | 87.67 | 87.19 | 87.54 | 71,195 | +0.09(+0.10%) |
Mar 30, 2017 | 88.15 | 88.15 | 87.38 | 87.45 | 51,521 | -0.98(-1.11%) |
Mar 29, 2017 | 87.90 | 88.46 | 87.90 | 88.44 | 39,696 | +0.72(+0.83%) |
Mar 28, 2017 | 88.94 | 88.94 | 87.58 | 87.71 | 39,957 | -0.69(-0.78%) |
Mar 27, 2017 | 88.92 | 89.00 | 88.28 | 88.40 | 52,406 | +0.55(+0.63%) |
Mar 24, 2017 | 87.42 | 88.18 | 87.34 | 87.85 | 96,976 | +0.54(+0.62%) |
Mar 23, 2017 | 87.70 | 87.85 | 87.11 | 87.31 | 35,874 | -0.27(-0.31%) |
Mar 22, 2017 | 87.76 | 88.10 | 87.43 | 87.58 | 73,400 | +0.59(+0.68%) |
Mar 21, 2017 | 86.02 | 87.21 | 86.02 | 86.99 | 56,376 | +0.82(+0.95%) |
Mar 20, 2017 | 85.50 | 86.23 | 85.40 | 86.17 | 37,141 | +0.66(+0.77%) |
Mar 17, 2017 | 84.86 | 85.64 | 84.86 | 85.51 | 39,495 | +0.73(+0.86%) |
Mar 16, 2017 | 84.94 | 85.10 | 84.50 | 84.78 | 32,045 | -0.63(-0.74%) |
Mar 15, 2017 | 84.47 | 85.71 | 84.34 | 85.41 | 33,241 | +1.44(+1.71%) |
Mar 14, 2017 | 83.60 | 84.24 | 83.60 | 83.97 | 19,132 | +0.61(+0.73%) |
Mar 13, 2017 | 83.75 | 83.89 | 83.36 | 83.36 | 72,820 | -0.74(-0.88%) |
Mar 10, 2017 | 83.98 | 84.16 | 83.58 | 84.11 | 35,354 | +0.37(+0.44%) |
Mar 09, 2017 | 84.16 | 84.22 | 83.70 | 83.74 | 51,453 | -0.81(-0.96%) |
Mar 08, 2017 | 84.26 | 84.90 | 83.98 | 84.55 | 67,474 | -0.75(-0.88%) |
Mar 07, 2017 | 85.29 | 85.51 | 85.15 | 85.30 | 31,108 | -0.27(-0.31%) |
Mar 06, 2017 | 86.09 | 86.09 | 85.51 | 85.57 | 38,765 | -0.64(-0.74%) |
Mar 03, 2017 | 86.18 | 86.38 | 85.65 | 86.21 | 99,672 | +0.23(+0.26%) |
Mar 02, 2017 | 85.83 | 86.10 | 85.58 | 85.98 | 77,162 | -0.35(-0.41%) |
Mar 01, 2017 | 86.44 | 86.59 | 85.89 | 86.34 | 112,179 | -2.06(-2.33%) |
Feb 28, 2017 | 88.10 | 88.71 | 88.04 | 88.39 | 41,568 | +0.53(+0.61%) |
Feb 27, 2017 | 88.55 | 88.58 | 87.80 | 87.86 | 70,815 | -0.61(-0.69%) |
Feb 24, 2017 | 87.89 | 88.80 | 87.80 | 88.47 | 164,870 | +1.31(+1.51%) |
Feb 23, 2017 | 87.09 | 87.31 | 86.89 | 87.16 | 77,783 | +0.27(+0.31%) |
Feb 22, 2017 | 87.41 | 87.45 | 86.28 | 86.89 | 39,214 | +0.29(+0.33%) |
Feb 21, 2017 | 86.23 | 87.20 | 86.23 | 86.60 | 35,874 | -0.34(-0.39%) |
Feb 17, 2017 | 86.94 | 86.94 | 86.94 | 0 | +0.66(+0.76%) | |
Feb 16, 2017 | 85.86 | 86.93 | 85.86 | 86.28 | 43,328 | +0.62(+0.72%) |
Feb 15, 2017 | 85.62 | 85.95 | 85.40 | 85.66 | 37,875 | -0.56(-0.65%) |
Feb 14, 2017 | 86.98 | 86.98 | 85.52 | 86.23 | 106,967 | -0.80(-0.92%) |
Feb 13, 2017 | 87.09 | 87.19 | 86.63 | 87.02 | 63,682 | -0.70(-0.80%) |
Feb 10, 2017 | 86.87 | 87.74 | 86.87 | 87.73 | 39,085 | +0.10(+0.12%) |
Feb 09, 2017 | 88.13 | 88.25 | 87.51 | 87.63 | 30,028 | -1.31(-1.47%) |
Feb 08, 2017 | 88.06 | 89.08 | 88.06 | 88.93 | 101,402 | +1.56(+1.78%) |
Feb 07, 2017 | 86.46 | 87.63 | 86.06 | 87.38 | 61,566 | +1.05(+1.21%) |
Feb 06, 2017 | 86.54 | 86.87 | 85.87 | 86.33 | 75,617 | +0.70(+0.81%) |
Feb 03, 2017 | 86.11 | 86.63 | 85.30 | 85.63 | 62,980 | -0.23(-0.26%) |
Feb 02, 2017 | 86.54 | 86.87 | 85.78 | 85.86 | 49,314 | -0.18(-0.21%) |