Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 101.81 | 101.81 | 101.81 | 0 | +0.02(+0.02%) | |
Aug 30, 2018 | 102.12 | 102.42 | 101.44 | 101.78 | 1,585,472 | -0.51(-0.50%) |
Aug 29, 2018 | 101.88 | 102.33 | 101.41 | 102.30 | 1,844,281 | +0.60(+0.59%) |
Aug 28, 2018 | 102.80 | 103.10 | 101.58 | 101.70 | 2,566,471 | -0.91(-0.89%) |
Aug 27, 2018 | 101.83 | 102.79 | 101.78 | 102.61 | 3,187,674 | +0.92(+0.90%) |
Aug 24, 2018 | 101.16 | 101.87 | 100.94 | 101.69 | 2,377,244 | +0.85(+0.85%) |
Aug 23, 2018 | 100.95 | 101.27 | 100.37 | 100.84 | 1,525,167 | -0.13(-0.13%) |
Aug 22, 2018 | 101.92 | 101.92 | 100.83 | 100.97 | 2,742,509 | -0.95(-0.93%) |
Aug 21, 2018 | 101.49 | 102.09 | 101.25 | 101.92 | 3,131,990 | +0.38(+0.38%) |
Aug 20, 2018 | 100.91 | 101.86 | 100.83 | 101.53 | 2,742,911 | +0.62(+0.62%) |
Aug 17, 2018 | 99.80 | 100.98 | 99.41 | 100.91 | 2,878,016 | +1.33(+1.33%) |
Aug 16, 2018 | 99.07 | 99.99 | 98.59 | 99.59 | 2,586,494 | +0.87(+0.88%) |
Aug 15, 2018 | 97.43 | 99.07 | 96.92 | 98.72 | 3,185,059 | +0.88(+0.90%) |
Aug 14, 2018 | 97.24 | 98.80 | 97.24 | 97.84 | 2,328,589 | +0.67(+0.69%) |
Aug 13, 2018 | 98.03 | 98.25 | 96.80 | 97.16 | 2,844,561 | -0.91(-0.93%) |
Aug 10, 2018 | 99.10 | 99.33 | 97.85 | 98.08 | 2,847,269 | -1.32(-1.32%) |
Aug 09, 2018 | 98.86 | 100.20 | 98.78 | 99.39 | 2,493,214 | +0.24(+0.24%) |
Aug 08, 2018 | 98.68 | 99.33 | 98.52 | 99.15 | 1,949,494 | +0.47(+0.47%) |
Aug 07, 2018 | 98.28 | 98.79 | 97.56 | 98.68 | 2,380,408 | +0.39(+0.39%) |
Aug 06, 2018 | 97.73 | 98.62 | 97.73 | 98.30 | 1,950,320 | +0.32(+0.33%) |
Aug 03, 2018 | 97.54 | 98.13 | 97.20 | 97.98 | 2,326,289 | +0.45(+0.46%) |
Aug 02, 2018 | 97.85 | 98.02 | 97.06 | 97.52 | 2,010,867 | -0.62(-0.64%) |
Aug 01, 2018 | 98.59 | 98.68 | 96.87 | 98.15 | 2,326,467 | -0.44(-0.44%) |
Jul 31, 2018 | 98.48 | 99.79 | 98.11 | 98.59 | 2,912,791 | +0.97(+0.99%) |
Jul 30, 2018 | 97.70 | 98.63 | 97.48 | 97.61 | 2,457,061 | +0.04(+0.04%) |
Jul 27, 2018 | 98.05 | 98.05 | 97.15 | 97.57 | 2,548,107 | -0.17(-0.18%) |
Jul 26, 2018 | 98.67 | 99.23 | 97.07 | 97.75 | 4,414,785 | -1.09(-1.11%) |
Jul 25, 2018 | 92.30 | 99.04 | 92.30 | 98.84 | 8,179,533 | +6.38(+6.90%) |
Jul 24, 2018 | 93.20 | 93.40 | 92.06 | 92.46 | 3,217,932 | -0.22(-0.24%) |
Jul 23, 2018 | 92.48 | 92.92 | 92.26 | 92.68 | 2,275,414 | +0.53(+0.57%) |
Jul 20, 2018 | 92.11 | 92.55 | 91.89 | 92.15 | 2,160,658 | -0.63(-0.68%) |
Jul 19, 2018 | 92.01 | 92.84 | 91.64 | 92.79 | 2,987,970 | +0.56(+0.61%) |
Jul 18, 2018 | 91.24 | 92.61 | 91.12 | 92.23 | 3,403,491 | +0.90(+0.98%) |
Jul 17, 2018 | 91.00 | 91.42 | 90.17 | 91.33 | 2,556,764 | +0.35(+0.38%) |
Jul 16, 2018 | 91.38 | 91.74 | 90.32 | 90.99 | 5,215,589 | +1.38(+1.54%) |
Jul 13, 2018 | 89.11 | 89.97 | 88.75 | 89.61 | 2,429,704 | +0.36(+0.41%) |
Jul 12, 2018 | 88.87 | 89.66 | 88.65 | 89.24 | 2,335,064 | +0.99(+1.12%) |
Jul 11, 2018 | 88.56 | 88.95 | 88.02 | 88.26 | 2,145,422 | -0.97(-1.09%) |
Jul 10, 2018 | 89.38 | 89.61 | 88.78 | 89.23 | 1,828,017 | -0.07(-0.07%) |
Jul 09, 2018 | 89.40 | 87.19 | 89.29 | 2,557,253 | +2.11(+2.41%) | |
Jul 06, 2018 | 87.56 | 87.73 | 86.44 | 87.19 | 2,459,546 | -0.21(-0.24%) |
Jul 05, 2018 | 87.16 | 87.44 | 86.29 | 87.40 | 3,486,307 | +0.44(+0.50%) |
Jul 03, 2018 | 86.97 | 86.97 | 86.97 | 0 | -0.10(-0.11%) | |
Jul 02, 2018 | 87.06 | 87.55 | 86.69 | 87.06 | 2,739,012 | -0.29(-0.33%) |
Jun 29, 2018 | 87.41 | 88.19 | 87.30 | 87.35 | 4,146,048 | +0.29(+0.33%) |
Jun 28, 2018 | 87.78 | 87.94 | 86.42 | 87.06 | 7,507,081 | -2.06(-2.31%) |
Jun 27, 2018 | 90.18 | 90.58 | 89.01 | 89.12 | 3,576,324 | -0.98(-1.09%) |
Jun 26, 2018 | 90.77 | 91.03 | 89.79 | 90.10 | 2,836,364 | -0.52(-0.57%) |
Jun 25, 2018 | 92.95 | 92.95 | 89.95 | 90.62 | 4,918,335 | -2.88(-3.08%) |
Jun 22, 2018 | 94.48 | 95.21 | 93.44 | 93.50 | 4,452,297 | +0.23(+0.25%) |
Jun 21, 2018 | 93.46 | 93.80 | 92.55 | 93.26 | 3,310,064 | -0.19(-0.20%) |
Jun 20, 2018 | 94.36 | 94.38 | 93.36 | 93.45 | 3,785,177 | -0.96(-1.02%) |
Jun 19, 2018 | 96.02 | 93.84 | 94.42 | 3,330,894 | -1.60(-1.67%) | |
Jun 18, 2018 | 95.54 | 96.46 | 95.22 | 96.02 | 2,647,644 | +0.00(+0.00%) |
Jun 15, 2018 | 96.36 | 96.36 | 96.02 | 5,213,321 | -0.35(-0.36%) | |
Jun 14, 2018 | 96.57 | 96.81 | 95.84 | 96.36 | 2,273,300 | -0.12(-0.12%) |
Jun 13, 2018 | 97.43 | 97.52 | 96.30 | 96.48 | 2,028,986 | -0.83(-0.85%) |
Jun 12, 2018 | 96.71 | 97.99 | 96.47 | 97.31 | 4,152,537 | +1.23(+1.28%) |
Jun 11, 2018 | 95.88 | 96.83 | 95.85 | 96.09 | 2,437,097 | +0.21(+0.21%) |
Jun 08, 2018 | 95.51 | 95.92 | 95.17 | 95.88 | 3,502,202 | +0.34(+0.35%) |
Jun 07, 2018 | 96.35 | 96.49 | 95.22 | 95.54 | 3,777,740 | -0.68(-0.71%) |
Jun 06, 2018 | 95.30 | 96.23 | 3,385,087 | +0.17(+0.18%) | ||
Jun 05, 2018 | 96.04 | 96.85 | 95.84 | 96.05 | 4,062,944 | -0.13(-0.14%) |
Jun 04, 2018 | 96.71 | 97.24 | 96.14 | 96.18 | 2,734,369 | -0.23(-0.24%) |
Jun 01, 2018 | 95.95 | 96.45 | 95.65 | 96.41 | 2,721,395 | +0.93(+0.97%) |
May 31, 2018 | 95.76 | 96.07 | 95.31 | 95.49 | 7,166,487 | -0.47(-0.49%) |
May 30, 2018 | 93.84 | 96.00 | 93.67 | 95.95 | 3,540,892 | +2.35(+2.51%) |
May 29, 2018 | 94.46 | 94.52 | 92.93 | 93.60 | 3,312,781 | -1.36(-1.44%) |
May 25, 2018 | 94.97 | 94.97 | 94.97 | 0 | -0.12(-0.12%) | |
May 24, 2018 | 94.88 | 95.23 | 94.08 | 95.08 | 2,801,197 | +0.29(+0.30%) |
May 23, 2018 | 94.44 | 94.91 | 93.56 | 94.79 | 2,448,717 | -0.07(-0.07%) |
May 22, 2018 | 96.22 | 96.32 | 94.80 | 94.86 | 2,465,163 | -1.41(-1.47%) |
May 21, 2018 | 95.39 | 96.44 | 94.98 | 96.27 | 4,053,644 | +1.40(+1.47%) |
May 18, 2018 | 95.12 | 95.33 | 94.65 | 94.88 | 2,980,553 | -0.25(-0.26%) |
May 17, 2018 | 95.12 | 95.82 | 94.97 | 95.12 | 4,531,607 | +0.22(+0.23%) |
May 16, 2018 | 94.27 | 95.18 | 94.26 | 94.90 | 2,414,588 | +0.58(+0.61%) |
May 15, 2018 | 94.46 | 95.03 | 93.70 | 94.32 | 4,265,683 | -0.60(-0.63%) |
May 14, 2018 | 96.23 | 96.90 | 94.74 | 94.92 | 5,660,854 | +0.73(+0.77%) |
May 11, 2018 | 92.96 | 94.63 | 92.78 | 94.19 | 4,152,758 | +1.19(+1.28%) |
May 10, 2018 | 91.32 | 93.11 | 91.00 | 93.00 | 3,037,112 | +2.11(+2.32%) |
May 09, 2018 | 90.84 | 91.13 | 90.01 | 90.89 | 3,928,768 | +0.11(+0.12%) |
May 08, 2018 | 91.38 | 92.37 | 90.26 | 90.78 | 3,491,589 | -0.69(-0.76%) |
May 07, 2018 | 91.21 | 91.99 | 90.95 | 91.48 | 3,168,140 | +0.66(+0.73%) |
May 04, 2018 | 89.09 | 91.22 | 88.78 | 90.82 | 2,957,251 | +1.22(+1.37%) |
May 03, 2018 | 90.38 | 90.54 | 88.25 | 89.59 | 5,000,019 | -1.09(-1.21%) |
May 02, 2018 | 91.44 | 91.58 | 90.22 | 90.68 | 4,367,997 | -1.06(-1.16%) |
May 01, 2018 | 92.64 | 92.93 | 90.95 | 91.75 | 5,363,814 | -0.86(-0.93%) |
Apr 30, 2018 | 93.16 | 93.39 | 92.08 | 92.60 | 5,490,228 | -0.40(-0.43%) |
Apr 27, 2018 | 92.25 | 93.01 | 91.97 | 93.00 | 5,585,838 | +0.58(+0.63%) |
Apr 26, 2018 | 88.16 | 93.23 | 87.88 | 92.42 | 8,958,366 | +3.77(+4.25%) |
Apr 25, 2018 | 88.10 | 88.83 | 87.63 | 88.65 | 3,915,723 | +0.36(+0.41%) |
Apr 24, 2018 | 89.05 | 89.40 | 87.54 | 88.29 | 4,444,240 | -0.73(-0.82%) |
Apr 23, 2018 | 88.69 | 89.11 | 88.46 | 89.02 | 2,753,516 | +0.46(+0.52%) |
Apr 20, 2018 | 89.67 | 89.67 | 88.11 | 88.56 | 4,452,171 | -0.92(-1.03%) |
Apr 19, 2018 | 90.32 | 90.32 | 88.92 | 89.49 | 3,354,937 | -1.00(-1.10%) |
Apr 18, 2018 | 89.64 | 90.59 | 88.61 | 90.48 | 4,362,837 | +1.13(+1.26%) |
Apr 17, 2018 | 89.37 | 89.62 | 88.65 | 89.36 | 3,472,080 | +0.22(+0.25%) |
Apr 16, 2018 | 88.36 | 89.25 | 88.25 | 89.13 | 5,632,705 | +1.63(+1.86%) |
Apr 13, 2018 | 87.69 | 88.39 | 86.97 | 87.50 | 4,866,960 | +0.21(+0.24%) |
Apr 12, 2018 | 86.96 | 87.82 | 86.92 | 87.29 | 2,451,337 | +0.73(+0.85%) |
Apr 11, 2018 | 85.86 | 87.09 | 85.71 | 86.56 | 1,990,314 | +0.06(+0.07%) |
Apr 10, 2018 | 86.12 | 87.18 | 86.12 | 86.50 | 3,391,076 | +1.16(+1.36%) |
Apr 09, 2018 | 86.12 | 86.70 | 85.15 | 85.34 | 4,827,314 | -0.60(-0.69%) |
Apr 06, 2018 | 86.87 | 87.00 | 85.17 | 85.94 | 5,389,552 | -1.51(-1.73%) |
Apr 05, 2018 | 86.98 | 87.60 | 85.95 | 87.45 | 3,834,626 | +0.63(+0.72%) |
Apr 04, 2018 | 84.70 | 86.87 | 84.30 | 86.82 | 4,695,740 | +0.71(+0.82%) |
Apr 03, 2018 | 85.19 | 86.17 | 84.66 | 86.11 | 5,458,125 | +1.39(+1.64%) |
Apr 02, 2018 | 85.12 | 86.02 | 83.55 | 84.72 | 5,631,262 | -0.67(-0.78%) |
Mar 29, 2018 | 85.39 | 85.39 | 85.39 | 0 | +1.62(+1.93%) | |
Mar 28, 2018 | 83.48 | 84.59 | 82.97 | 83.77 | 4,672,018 | +0.42(+0.50%) |
Mar 27, 2018 | 84.66 | 85.39 | 82.97 | 83.36 | 4,717,549 | -1.25(-1.48%) |
Mar 26, 2018 | 84.08 | 84.79 | 83.14 | 84.61 | 4,701,786 | +1.66(+2.01%) |
Mar 23, 2018 | 85.58 | 85.80 | 82.77 | 82.94 | 5,244,411 | -2.28(-2.67%) |
Mar 22, 2018 | 87.08 | 87.40 | 85.06 | 85.22 | 5,086,098 | -2.61(-2.97%) |
Mar 21, 2018 | 88.27 | 89.40 | 87.82 | 87.83 | 3,437,479 | -0.31(-0.35%) |
Mar 20, 2018 | 88.64 | 89.20 | 87.72 | 88.14 | 3,079,948 | -0.35(-0.40%) |
Mar 19, 2018 | 89.99 | 90.47 | 87.66 | 88.49 | 4,106,796 | -2.00(-2.21%) |
Mar 16, 2018 | 89.40 | 90.73 | 89.40 | 90.49 | 6,960,798 | +0.97(+1.08%) |
Mar 15, 2018 | 88.96 | 89.75 | 88.86 | 89.52 | 3,331,766 | +0.78(+0.88%) |
Mar 14, 2018 | 89.77 | 89.89 | 88.54 | 88.73 | 2,832,374 | -0.47(-0.52%) |
Mar 13, 2018 | 89.50 | 90.20 | 89.03 | 89.20 | 4,311,744 | +0.34(+0.39%) |
Mar 12, 2018 | 89.93 | 90.36 | 88.84 | 88.86 | 3,830,038 | -1.20(-1.33%) |
Mar 09, 2018 | 89.36 | 90.09 | 88.86 | 90.06 | 3,924,446 | +1.29(+1.45%) |
Mar 08, 2018 | 89.27 | 90.19 | 87.30 | 88.77 | 7,412,529 | -0.33(-0.38%) |
Mar 07, 2018 | 89.38 | 89.10 | 8,699,254 | -0.48(-0.54%) | ||
Mar 06, 2018 | 87.70 | 89.78 | 86.74 | 89.58 | 10,525,790 | +3.26(+3.77%) |
Mar 05, 2018 | 85.94 | 86.62 | 85.37 | 86.33 | 6,125,219 | +0.36(+0.42%) |
Mar 02, 2018 | 86.29 | 86.73 | 85.15 | 85.97 | 5,724,587 | -0.86(-1.00%) |
Mar 01, 2018 | 85.63 | 89.17 | 84.81 | 86.83 | 10,665,638 | +1.65(+1.93%) |
Feb 28, 2018 | 86.81 | 86.97 | 85.16 | 85.19 | 4,570,451 | -1.04(-1.21%) |
Feb 27, 2018 | 88.31 | 88.57 | 86.22 | 86.23 | 4,415,596 | -1.94(-2.20%) |
Feb 26, 2018 | 87.05 | 88.47 | 86.49 | 88.17 | 5,015,312 | +2.01(+2.33%) |
Feb 23, 2018 | 85.18 | 86.17 | 85.13 | 86.16 | 5,413,828 | +0.43(+0.50%) |
Feb 22, 2018 | 85.38 | 85.73 | 4,113,362 | +0.31(+0.36%) | ||
Feb 21, 2018 | 85.46 | 87.34 | 85.27 | 85.42 | 6,758,341 | -0.01(-0.01%) |
Feb 20, 2018 | 86.69 | 87.01 | 85.12 | 85.43 | 6,407,385 | -1.38(-1.59%) |
Feb 16, 2018 | 86.81 | 86.81 | 86.81 | 0 | -0.82(-0.93%) | |
Feb 15, 2018 | 86.69 | 87.64 | 85.46 | 87.63 | 6,841,093 | +1.38(+1.60%) |
Feb 14, 2018 | 86.31 | 86.65 | 85.02 | 86.24 | 8,038,711 | -0.78(-0.89%) |
Feb 13, 2018 | 85.75 | 87.81 | 85.35 | 87.02 | 9,341,631 | +1.01(+1.18%) |
Feb 12, 2018 | 86.57 | 86.63 | 85.28 | 86.01 | 8,244,519 | -0.06(-0.08%) |
Feb 09, 2018 | 87.46 | 87.46 | 83.98 | 86.07 | 14,053,479 | -2.34(-2.64%) |
Feb 08, 2018 | 90.42 | 91.02 | 88.37 | 88.41 | 8,631,823 | -2.13(-2.35%) |
Feb 07, 2018 | 90.93 | 91.63 | 90.30 | 90.54 | 8,906,196 | -0.65(-0.71%) |
Feb 06, 2018 | 91.11 | 93.75 | 88.73 | 91.19 | 14,521,785 | -1.61(-1.73%) |
Feb 05, 2018 | 93.76 | 94.08 | 92.33 | 92.80 | 9,954,572 | -1.43(-1.52%) |
Feb 02, 2018 | 96.26 | 96.39 | 93.46 | 94.23 | 11,415,754 | -2.46(-2.54%) |
Feb 01, 2018 | 96.45 | 97.89 | 95.52 | 96.69 | 17,805,556 | -6.32(-6.13%) |
Jan 31, 2018 | 103.96 | 104.34 | 102.14 | 103.00 | 7,150,045 | -0.64(-0.62%) |
Jan 30, 2018 | 105.47 | 105.77 | 103.64 | 103.64 | 5,097,760 | -2.05(-1.94%) |
Jan 29, 2018 | 107.41 | 108.05 | 105.67 | 105.69 | 3,403,594 | -1.68(-1.57%) |
Jan 26, 2018 | 106.15 | 107.37 | 106.01 | 107.37 | 2,527,159 | +1.16(+1.09%) |
Jan 25, 2018 | 106.76 | 106.77 | 104.94 | 106.22 | 3,913,484 | -0.32(-0.30%) |
Jan 24, 2018 | 107.20 | 107.56 | 105.29 | 106.54 | 3,517,658 | -0.31(-0.29%) |
Jan 23, 2018 | 107.50 | 107.50 | 105.91 | 106.85 | 3,649,757 | -0.64(-0.59%) |
Jan 22, 2018 | 107.21 | 107.59 | 106.09 | 107.49 | 3,831,586 | -0.18(-0.17%) |
Jan 19, 2018 | 108.30 | 108.42 | 106.73 | 107.67 | 4,810,384 | -0.41(-0.38%) |
Jan 18, 2018 | 108.94 | 109.65 | 108.03 | 108.08 | 4,166,728 | -0.34(-0.31%) |
Jan 17, 2018 | 108.03 | 108.65 | 107.11 | 108.42 | 4,333,962 | +0.91(+0.85%) |
Jan 16, 2018 | 108.74 | 108.98 | 106.60 | 107.50 | 5,057,194 | -0.98(-0.90%) |
Jan 12, 2018 | 108.48 | 108.48 | 108.48 | 0 | +0.51(+0.47%) | |
Jan 11, 2018 | 105.46 | 108.22 | 105.19 | 107.97 | 5,255,822 | +2.97(+2.83%) |
Jan 10, 2018 | 103.98 | 105.19 | 103.95 | 105.00 | 3,619,032 | +0.55(+0.53%) |
Jan 09, 2018 | 104.55 | 105.17 | 104.25 | 104.45 | 3,655,278 | -0.05(-0.05%) |
Jan 08, 2018 | 103.64 | 104.78 | 103.34 | 104.50 | 4,008,590 | +1.25(+1.21%) |
Jan 05, 2018 | 103.41 | 104.09 | 101.75 | 103.25 | 4,572,365 | +0.32(+0.31%) |
Jan 04, 2018 | 102.75 | 104.32 | 102.51 | 102.93 | 6,765,023 | +0.66(+0.65%) |
Jan 03, 2018 | 100.44 | 102.50 | 100.24 | 102.27 | 6,990,640 | +2.22(+2.22%) |
Jan 02, 2018 | 97.12 | 100.08 | 96.77 | 100.05 | 6,690,743 | +3.66(+3.79%) |
Dec 29, 2017 | 96.40 | 96.40 | 96.40 | 0 | +0.08(+0.08%) | |
Dec 28, 2017 | 96.67 | 96.73 | 95.88 | 96.31 | 1,689,888 | -0.02(-0.03%) |
Dec 27, 2017 | 95.63 | 96.38 | 95.51 | 96.34 | 1,863,602 | +0.66(+0.69%) |
Dec 26, 2017 | 96.23 | 96.34 | 95.54 | 95.68 | 1,609,842 | -0.31(-0.32%) |
Dec 22, 2017 | 96.27 | 96.27 | 95.63 | 95.98 | 2,389,827 | +0.05(+0.05%) |
Dec 21, 2017 | 96.15 | 96.15 | 95.06 | 95.93 | 4,165,038 | +0.20(+0.21%) |
Dec 20, 2017 | 97.63 | 97.67 | 95.64 | 95.73 | 4,226,991 | -0.54(-0.56%) |
Dec 19, 2017 | 96.40 | 96.66 | 95.91 | 96.27 | 2,586,046 | +0.15(+0.16%) |
Dec 18, 2017 | 96.10 | 97.02 | 95.96 | 96.12 | 3,190,230 | +0.66(+0.69%) |
Dec 15, 2017 | 95.02 | 95.95 | 94.90 | 95.46 | 6,176,804 | +0.94(+0.99%) |
Dec 14, 2017 | 95.74 | 95.74 | 94.11 | 94.53 | 3,470,548 | -1.26(-1.32%) |
Dec 13, 2017 | 95.85 | 96.54 | 95.50 | 95.79 | 3,153,243 | +0.19(+0.20%) |
Dec 12, 2017 | 95.59 | 96.18 | 95.15 | 95.59 | 3,140,799 | +0.09(+0.09%) |
Dec 11, 2017 | 95.53 | 96.61 | 95.11 | 95.51 | 3,396,482 | -1.22(-1.26%) |
Dec 08, 2017 | 96.73 | 97.19 | 95.38 | 96.73 | 3,745,776 | -0.14(-0.14%) |
Dec 07, 2017 | 95.76 | 97.10 | 95.34 | 96.86 | 4,054,268 | +1.17(+1.22%) |
Dec 06, 2017 | 95.82 | 97.04 | 95.44 | 95.70 | 4,126,909 | -1.68(-1.73%) |
Dec 05, 2017 | 100.18 | 100.29 | 97.31 | 97.38 | 4,561,499 | -2.71(-2.71%) |
Dec 04, 2017 | 98.78 | 101.26 | 98.78 | 100.09 | 5,605,555 | +2.76(+2.83%) |
Dec 01, 2017 | 98.61 | 98.61 | 96.94 | 97.33 | 3,883,606 | -0.92(-0.94%) |
Nov 30, 2017 | 96.31 | 98.70 | 96.29 | 98.26 | 6,812,748 | +1.95(+2.02%) |
Nov 29, 2017 | 95.74 | 96.48 | 93.43 | 96.31 | 5,095,096 | +3.11(+3.34%) |
Nov 28, 2017 | 93.13 | 93.39 | 92.54 | 93.19 | 2,503,709 | +0.53(+0.57%) |
Nov 27, 2017 | 91.76 | 92.76 | 91.72 | 92.67 | 3,782,973 | +1.13(+1.24%) |
Nov 24, 2017 | 92.23 | 92.38 | 91.39 | 91.53 | 1,102,214 | -0.51(-0.55%) |
Nov 22, 2017 | 92.17 | 92.38 | 91.90 | 92.04 | 2,282,007 | -0.12(-0.13%) |
Nov 21, 2017 | 91.46 | 92.34 | 91.26 | 92.16 | 2,722,590 | +0.58(+0.64%) |
Nov 20, 2017 | 91.57 | 91.83 | 91.27 | 91.58 | 3,474,711 | +0.21(+0.23%) |
Nov 17, 2017 | 91.69 | 91.82 | 91.06 | 91.37 | 2,664,138 | -0.61(-0.67%) |
Nov 16, 2017 | 91.98 | 92.40 | 91.40 | 91.99 | 3,112,725 | +0.66(+0.72%) |
Nov 15, 2017 | 92.03 | 92.46 | 91.14 | 91.33 | 2,660,582 | -0.95(-1.03%) |
Nov 14, 2017 | 92.47 | 92.63 | 91.96 | 92.29 | 4,002,186 | -0.60(-0.64%) |
Nov 13, 2017 | 92.29 | 92.92 | 91.85 | 92.88 | 4,079,853 | +1.28(+1.40%) |
Nov 10, 2017 | 90.26 | 91.64 | 90.05 | 91.61 | 3,510,525 | +1.22(+1.35%) |
Nov 09, 2017 | 90.61 | 90.75 | 89.72 | 90.38 | 3,379,142 | -0.47(-0.51%) |
Nov 08, 2017 | 91.28 | 91.31 | 90.46 | 90.85 | 2,953,525 | -0.66(-0.72%) |
Nov 07, 2017 | 91.41 | 92.24 | 91.25 | 91.51 | 3,399,423 | +0.02(+0.03%) |
Nov 06, 2017 | 92.82 | 93.15 | 91.23 | 91.48 | 4,172,929 | -1.24(-1.33%) |
Nov 03, 2017 | 93.85 | 93.85 | 92.49 | 92.72 | 3,682,981 | -1.13(-1.21%) |
Nov 02, 2017 | 94.46 | 94.56 | 92.38 | 93.85 | 4,386,150 | -0.47(-0.50%) |
Nov 01, 2017 | 94.71 | 94.90 | 94.10 | 94.33 | 2,600,791 | -0.06(-0.06%) |
Oct 31, 2017 | 95.16 | 95.40 | 94.32 | 94.38 | 3,111,835 | -0.45(-0.47%) |
Oct 30, 2017 | 96.78 | 96.78 | 94.63 | 94.83 | 4,286,086 | -2.14(-2.20%) |
Oct 27, 2017 | 95.81 | 97.77 | 95.81 | 96.97 | 4,530,528 | +1.14(+1.19%) |
Oct 26, 2017 | 94.99 | 97.00 | 93.96 | 95.83 | 5,111,053 | +0.63(+0.66%) |
Oct 25, 2017 | 96.03 | 96.16 | 95.11 | 95.20 | 4,229,654 | -0.92(-0.96%) |
Oct 24, 2017 | 96.51 | 96.70 | 96.06 | 96.13 | 2,298,244 | +0.02(+0.02%) |
Oct 23, 2017 | 96.56 | 96.70 | 96.07 | 96.11 | 2,555,456 | -0.06(-0.07%) |
Oct 20, 2017 | 96.04 | 96.71 | 95.97 | 96.17 | 3,022,917 | +0.27(+0.28%) |
Oct 19, 2017 | 94.50 | 95.99 | 94.50 | 95.90 | 2,639,462 | +1.02(+1.07%) |
Oct 18, 2017 | 94.29 | 95.38 | 94.29 | 94.88 | 2,601,682 | +0.38(+0.40%) |
Oct 17, 2017 | 94.76 | 94.95 | 94.28 | 94.50 | 1,848,460 | -0.53(-0.56%) |
Oct 16, 2017 | 95.25 | 95.31 | 94.33 | 95.03 | 1,553,170 | -0.02(-0.02%) |
Oct 13, 2017 | 96.40 | 96.46 | 94.95 | 95.05 | 2,073,930 | -0.97(-1.01%) |
Oct 12, 2017 | 95.40 | 96.38 | 95.28 | 96.02 | 2,851,873 | +0.52(+0.55%) |
Oct 11, 2017 | 94.86 | 95.50 | 94.72 | 95.50 | 2,253,929 | +0.64(+0.68%) |
Oct 10, 2017 | 94.46 | 95.24 | 94.17 | 94.86 | 2,570,405 | +0.78(+0.83%) |
Oct 09, 2017 | 94.87 | 95.26 | 93.89 | 94.08 | 2,290,269 | -0.44(-0.47%) |
Oct 06, 2017 | 94.75 | 95.35 | 94.28 | 94.52 | 3,521,906 | -0.40(-0.42%) |
Oct 05, 2017 | 93.78 | 94.92 | 93.57 | 94.92 | 5,578,907 | -0.64(-0.67%) |
Oct 04, 2017 | 95.97 | 96.06 | 95.31 | 95.56 | 2,876,120 | -0.57(-0.59%) |
Oct 03, 2017 | 96.63 | 96.82 | 95.97 | 96.13 | 2,312,404 | -0.87(-0.89%) |
Oct 02, 2017 | 96.37 | 97.01 | 96.25 | 97.00 | 2,477,850 | +0.56(+0.58%) |
Sep 29, 2017 | 96.01 | 96.70 | 95.91 | 96.44 | 3,045,604 | +0.39(+0.40%) |
Sep 28, 2017 | 95.21 | 96.14 | 95.02 | 96.05 | 2,028,859 | +0.80(+0.83%) |
Sep 27, 2017 | 95.31 | 95.70 | 95.07 | 95.26 | 2,867,013 | -0.24(-0.25%) |
Sep 26, 2017 | 94.78 | 95.56 | 93.95 | 95.50 | 3,574,763 | +0.56(+0.59%) |
Sep 25, 2017 | 94.82 | 94.99 | 94.09 | 94.94 | 2,940,178 | +0.44(+0.47%) |
Sep 22, 2017 | 94.27 | 94.80 | 94.07 | 94.50 | 2,345,205 | +0.33(+0.35%) |
Sep 21, 2017 | 94.62 | 94.76 | 94.02 | 94.17 | 2,198,770 | -0.46(-0.48%) |
Sep 20, 2017 | 93.93 | 95.07 | 93.68 | 94.62 | 4,335,653 | +0.69(+0.74%) |
Sep 19, 2017 | 94.43 | 94.74 | 93.87 | 93.93 | 2,493,067 | -0.50(-0.53%) |
Sep 18, 2017 | 94.70 | 95.05 | 94.28 | 94.43 | 2,854,648 | -0.25(-0.26%) |
Sep 15, 2017 | 94.76 | 94.04 | 94.68 | 4,247,836 | +0.42(+0.44%) | |
Sep 14, 2017 | 93.72 | 94.34 | 93.56 | 94.26 | 2,618,505 | +0.26(+0.27%) |
Sep 13, 2017 | 93.83 | 94.48 | 93.68 | 94.01 | 2,867,342 | -0.07(-0.08%) |
Sep 12, 2017 | 93.34 | 94.38 | 93.14 | 94.08 | 2,679,391 | +0.76(+0.82%) |
Sep 11, 2017 | 92.75 | 93.45 | 92.60 | 93.32 | 2,517,247 | +0.92(+1.00%) |
Sep 08, 2017 | 92.04 | 92.68 | 91.60 | 92.39 | 2,048,904 | +0.31(+0.33%) |
Sep 07, 2017 | 91.45 | 92.17 | 91.45 | 92.09 | 2,012,632 | +0.69(+0.76%) |
Sep 06, 2017 | 91.75 | 92.00 | 91.33 | 91.40 | 2,670,317 | -0.09(-0.10%) |
Sep 05, 2017 | 91.64 | 91.85 | 91.18 | 91.48 | 2,205,819 | -0.38(-0.41%) |