Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 83.83 | 83.83 | 83.83 | 0 | -1.40(-1.65%) | |
Dec 28, 2017 | 85.15 | 85.39 | 84.73 | 85.23 | 1,080,910 | +0.64(+0.75%) |
Dec 27, 2017 | 84.11 | 85.21 | 83.99 | 84.60 | 1,608,963 | +0.55(+0.65%) |
Dec 26, 2017 | 83.16 | 85.70 | 82.64 | 84.05 | 2,694,076 | -1.65(-1.93%) |
Dec 22, 2017 | 86.21 | 86.50 | 85.46 | 85.70 | 1,711,660 | -0.37(-0.43%) |
Dec 21, 2017 | 86.52 | 87.36 | 85.92 | 86.07 | 2,220,433 | +0.05(+0.06%) |
Dec 20, 2017 | 85.16 | 86.46 | 84.65 | 86.02 | 2,372,812 | +1.55(+1.83%) |
Dec 19, 2017 | 84.61 | 85.22 | 84.14 | 84.48 | 2,046,064 | -0.14(-0.17%) |
Dec 18, 2017 | 83.87 | 84.97 | 83.55 | 84.62 | 2,937,199 | +1.07(+1.28%) |
Dec 15, 2017 | 83.44 | 84.31 | 82.62 | 83.55 | 4,477,021 | +0.48(+0.57%) |
Dec 14, 2017 | 84.33 | 84.76 | 82.64 | 83.07 | 4,025,190 | -1.56(-1.85%) |
Dec 13, 2017 | 85.70 | 86.08 | 84.40 | 84.63 | 2,238,927 | -0.54(-0.63%) |
Dec 12, 2017 | 84.97 | 85.83 | 83.88 | 85.17 | 2,989,762 | -0.45(-0.53%) |
Dec 11, 2017 | 84.90 | 85.66 | 84.65 | 85.62 | 2,118,353 | +0.62(+0.73%) |
Dec 08, 2017 | 86.47 | 86.79 | 84.57 | 85.00 | 2,824,595 | -0.35(-0.41%) |
Dec 07, 2017 | 86.66 | 86.79 | 83.99 | 85.36 | 4,050,557 | +0.19(+0.22%) |
Dec 06, 2017 | 84.01 | 85.75 | 82.15 | 85.17 | 6,109,636 | -1.00(-1.16%) |
Dec 05, 2017 | 86.27 | 87.92 | 84.19 | 86.17 | 3,321,642 | -0.58(-0.67%) |
Dec 04, 2017 | 90.93 | 86.73 | 86.75 | 4,259,527 | -3.51(-3.88%) | |
Dec 01, 2017 | 91.56 | 91.79 | 89.10 | 90.26 | 3,652,826 | -2.22(-2.40%) |
Nov 30, 2017 | 93.12 | 93.82 | 92.07 | 92.47 | 3,191,351 | -0.52(-0.56%) |
Nov 29, 2017 | 94.65 | 94.84 | 91.27 | 93.00 | 3,260,480 | -1.96(-2.06%) |
Nov 28, 2017 | 94.85 | 95.25 | 93.84 | 94.95 | 2,348,091 | +0.29(+0.31%) |
Nov 27, 2017 | 96.41 | 96.42 | 94.59 | 94.66 | 1,955,496 | -2.23(-2.31%) |
Nov 24, 2017 | 95.94 | 96.99 | 95.72 | 96.90 | 698,986 | +1.07(+1.11%) |
Nov 22, 2017 | 97.29 | 97.34 | 95.78 | 95.83 | 1,741,293 | -1.51(-1.55%) |
Nov 21, 2017 | 97.37 | 98.07 | 96.95 | 97.34 | 1,855,258 | +0.41(+0.42%) |
Nov 20, 2017 | 96.79 | 97.59 | 96.59 | 96.93 | 1,317,613 | +0.10(+0.10%) |
Nov 17, 2017 | 97.14 | 97.38 | 95.86 | 96.84 | 1,565,826 | -0.05(-0.05%) |
Nov 16, 2017 | 96.71 | 97.43 | 96.43 | 96.89 | 1,657,762 | +1.03(+1.07%) |
Nov 15, 2017 | 97.34 | 97.34 | 94.32 | 95.86 | 2,382,366 | -2.04(-2.09%) |
Nov 14, 2017 | 96.77 | 98.37 | 96.61 | 97.90 | 1,651,459 | +0.80(+0.83%) |
Nov 13, 2017 | 96.21 | 97.63 | 95.58 | 97.10 | 1,365,720 | -0.10(-0.10%) |
Nov 10, 2017 | 97.44 | 98.14 | 96.79 | 97.20 | 2,182,928 | -0.62(-0.64%) |
Nov 09, 2017 | 98.34 | 99.12 | 96.42 | 97.82 | 2,455,639 | -1.79(-1.79%) |
Nov 08, 2017 | 98.01 | 99.70 | 97.60 | 99.61 | 3,149,820 | +1.73(+1.76%) |
Nov 07, 2017 | 96.72 | 99.69 | 94.85 | 97.88 | 9,288,329 | -4.52(-4.42%) |
Nov 06, 2017 | 101.45 | 103.57 | 100.62 | 102.41 | 7,037,270 | +2.76(+2.77%) |
Nov 03, 2017 | 100.04 | 100.74 | 97.85 | 99.64 | 3,133,727 | +1.26(+1.28%) |
Nov 02, 2017 | 98.51 | 95.60 | 98.38 | 2,724,014 | +0.39(+0.40%) | |
Nov 01, 2017 | 100.81 | 100.89 | 97.35 | 98.00 | 2,970,296 | -2.24(-2.23%) |
Oct 31, 2017 | 98.95 | 101.06 | 98.10 | 100.23 | 3,191,184 | +1.64(+1.66%) |
Oct 30, 2017 | 95.43 | 98.86 | 95.19 | 98.60 | 3,197,698 | +3.60(+3.79%) |
Oct 27, 2017 | 93.57 | 95.40 | 93.09 | 95.00 | 2,594,020 | +2.10(+2.27%) |
Oct 26, 2017 | 92.43 | 93.09 | 92.21 | 92.89 | 1,159,715 | +0.84(+0.91%) |
Oct 25, 2017 | 92.35 | 93.31 | 91.01 | 92.06 | 1,533,711 | -0.56(-0.61%) |
Oct 24, 2017 | 92.20 | 93.35 | 91.77 | 92.62 | 1,755,517 | +0.39(+0.42%) |
Oct 23, 2017 | 93.01 | 93.40 | 91.97 | 92.23 | 1,710,177 | -0.33(-0.36%) |
Oct 20, 2017 | 91.97 | 92.71 | 91.42 | 92.57 | 2,069,212 | +1.61(+1.77%) |
Oct 19, 2017 | 92.79 | 92.83 | 89.50 | 90.95 | 3,566,579 | -3.54(-3.75%) |
Oct 18, 2017 | 94.69 | 94.92 | 93.07 | 94.49 | 1,184,282 | -0.01(-0.01%) |
Oct 17, 2017 | 93.82 | 94.59 | 93.45 | 94.50 | 1,133,101 | +0.33(+0.35%) |
Oct 16, 2017 | 94.34 | 94.45 | 93.41 | 94.18 | 1,248,637 | +0.28(+0.30%) |
Oct 13, 2017 | 92.90 | 94.31 | 92.57 | 93.90 | 1,423,358 | +1.43(+1.54%) |
Oct 12, 2017 | 92.64 | 93.34 | 92.36 | 92.47 | 1,253,423 | -0.38(-0.41%) |
Oct 11, 2017 | 91.61 | 93.03 | 91.61 | 92.85 | 1,308,918 | +0.99(+1.07%) |
Oct 10, 2017 | 92.43 | 92.57 | 90.96 | 91.86 | 1,171,422 | -0.34(-0.37%) |
Oct 09, 2017 | 92.58 | 92.62 | 91.94 | 92.20 | 1,165,866 | -0.19(-0.21%) |
Oct 06, 2017 | 91.00 | 92.50 | 90.83 | 92.40 | 1,651,599 | +0.99(+1.08%) |
Oct 05, 2017 | 91.35 | 91.72 | 90.64 | 91.41 | 1,269,586 | +0.46(+0.50%) |
Oct 04, 2017 | 89.97 | 91.01 | 89.62 | 90.95 | 1,548,301 | +0.63(+0.69%) |
Oct 03, 2017 | 90.04 | 90.72 | 89.60 | 90.33 | 904,668 | +0.29(+0.32%) |
Oct 02, 2017 | 89.93 | 90.55 | 89.13 | 90.04 | 1,428,010 | +0.33(+0.37%) |
Sep 29, 2017 | 89.21 | 89.79 | 88.75 | 89.70 | 1,377,101 | +0.58(+0.65%) |
Sep 28, 2017 | 89.19 | 89.74 | 88.49 | 89.12 | 1,474,029 | -0.32(-0.35%) |
Sep 27, 2017 | 89.77 | 87.93 | 89.44 | 1,747,321 | +1.98(+2.26%) | |
Sep 26, 2017 | 88.35 | 88.69 | 87.13 | 87.46 | 2,408,775 | -0.21(-0.24%) |
Sep 25, 2017 | 89.94 | 89.94 | 86.89 | 87.67 | 2,829,953 | -3.07(-3.39%) |
Sep 22, 2017 | 89.54 | 91.13 | 89.35 | 90.74 | 1,564,628 | +0.84(+0.93%) |
Sep 21, 2017 | 90.92 | 91.42 | 89.12 | 89.91 | 2,415,796 | -1.21(-1.33%) |
Sep 20, 2017 | 95.29 | 95.32 | 89.58 | 91.12 | 4,043,302 | -3.89(-4.10%) |
Sep 19, 2017 | 94.98 | 95.66 | 94.39 | 95.01 | 1,240,021 | +0.39(+0.41%) |
Sep 18, 2017 | 96.66 | 97.37 | 94.52 | 94.63 | 2,583,678 | -1.81(-1.88%) |
Sep 15, 2017 | 94.25 | 96.59 | 93.94 | 96.44 | 2,687,958 | +2.17(+2.31%) |
Sep 14, 2017 | 93.12 | 95.17 | 93.11 | 94.27 | 1,858,345 | +0.25(+0.26%) |
Sep 13, 2017 | 94.07 | 92.94 | 94.02 | 1,021,564 | -0.06(-0.07%) | |
Sep 12, 2017 | 94.72 | 94.85 | 93.89 | 94.08 | 1,169,234 | -0.28(-0.30%) |
Sep 11, 2017 | 93.05 | 94.58 | 92.65 | 94.36 | 1,441,061 | +2.24(+2.44%) |
Sep 08, 2017 | 93.36 | 93.62 | 91.83 | 92.12 | 1,101,356 | -1.58(-1.68%) |
Sep 07, 2017 | 93.69 | 94.46 | 93.27 | 93.69 | 1,584,335 | +0.23(+0.24%) |
Sep 06, 2017 | 94.75 | 95.03 | 93.14 | 93.46 | 1,668,827 | -0.67(-0.71%) |
Sep 05, 2017 | 94.12 | 95.90 | 92.72 | 94.13 | 2,497,385 | +1.20(+1.29%) |
Sep 01, 2017 | 92.93 | 93.65 | 92.81 | 92.94 | 1,256,836 | +0.18(+0.20%) |
Aug 31, 2017 | 91.56 | 92.96 | 91.26 | 92.75 | 1,604,959 | +1.25(+1.37%) |
Aug 30, 2017 | 89.62 | 91.62 | 89.12 | 91.50 | 1,820,795 | +2.13(+2.38%) |
Aug 29, 2017 | 88.01 | 89.77 | 87.25 | 89.37 | 1,292,406 | +0.72(+0.81%) |
Aug 28, 2017 | 89.87 | 90.05 | 87.83 | 88.65 | 2,217,552 | -1.13(-1.26%) |
Aug 25, 2017 | 90.44 | 90.78 | 89.40 | 89.78 | 1,256,039 | -0.46(-0.51%) |
Aug 24, 2017 | 90.61 | 90.95 | 89.74 | 90.23 | 1,285,535 | -0.18(-0.20%) |
Aug 23, 2017 | 90.26 | 90.70 | 89.98 | 90.42 | 978,168 | -0.26(-0.29%) |
Aug 22, 2017 | 89.48 | 91.01 | 89.26 | 90.68 | 1,114,567 | +1.76(+1.98%) |
Aug 21, 2017 | 90.30 | 90.34 | 88.09 | 88.92 | 1,551,227 | -1.06(-1.17%) |
Aug 18, 2017 | 90.29 | 90.61 | 89.06 | 89.98 | 1,294,298 | +0.00(+0.00%) |
Aug 17, 2017 | 92.86 | 92.93 | 89.89 | 89.98 | 1,837,195 | -3.27(-3.51%) |
Aug 16, 2017 | 93.40 | 93.40 | 92.51 | 93.25 | 1,157,133 | +0.11(+0.12%) |
Aug 15, 2017 | 93.08 | 93.41 | 92.28 | 93.14 | 2,336,284 | +0.29(+0.31%) |
Aug 14, 2017 | 91.59 | 93.01 | 91.39 | 92.85 | 1,422,755 | +2.02(+2.22%) |
Aug 11, 2017 | 89.54 | 91.19 | 89.31 | 90.83 | 1,194,082 | +1.39(+1.56%) |
Aug 10, 2017 | 91.20 | 91.54 | 89.34 | 89.44 | 1,875,148 | -2.76(-3.00%) |
Aug 09, 2017 | 91.29 | 92.50 | 91.12 | 92.20 | 1,150,223 | +0.01(+0.01%) |
Aug 08, 2017 | 91.99 | 93.30 | 91.82 | 92.20 | 1,498,243 | +0.20(+0.22%) |
Aug 07, 2017 | 90.05 | 92.17 | 90.05 | 91.99 | 1,428,139 | +1.72(+1.90%) |
Aug 04, 2017 | 91.25 | 88.91 | 90.28 | 1,946,406 | +0.95(+1.06%) | |
Aug 03, 2017 | 91.64 | 91.73 | 88.89 | 89.33 | 2,446,923 | -2.32(-2.53%) |
Aug 02, 2017 | 93.74 | 93.88 | 90.70 | 91.64 | 2,307,760 | +0.13(+0.14%) |
Aug 01, 2017 | 92.24 | 92.48 | 90.83 | 91.51 | 2,348,482 | -0.52(-0.56%) |
Jul 31, 2017 | 93.35 | 93.47 | 91.61 | 92.03 | 1,423,612 | -0.78(-0.84%) |
Jul 28, 2017 | 93.58 | 94.03 | 92.51 | 92.81 | 1,828,521 | -1.09(-1.16%) |
Jul 27, 2017 | 94.43 | 95.26 | 92.63 | 93.90 | 3,479,269 | -0.29(-0.31%) |
Jul 26, 2017 | 93.90 | 94.72 | 93.28 | 94.19 | 1,503,809 | +0.82(+0.88%) |
Jul 25, 2017 | 93.36 | 93.67 | 91.89 | 93.36 | 1,937,170 | +0.47(+0.50%) |
Jul 24, 2017 | 94.47 | 94.54 | 92.47 | 92.90 | 3,516,585 | -1.41(-1.50%) |
Jul 21, 2017 | 93.66 | 94.69 | 92.35 | 94.31 | 4,381,339 | -0.15(-0.16%) |
Jul 20, 2017 | 93.18 | 94.96 | 92.58 | 94.46 | 4,713,212 | +1.96(+2.12%) |
Jul 19, 2017 | 91.70 | 92.58 | 91.32 | 92.50 | 2,063,199 | +1.39(+1.52%) |
Jul 18, 2017 | 90.43 | 91.15 | 89.40 | 91.12 | 1,460,356 | +0.47(+0.51%) |
Jul 17, 2017 | 91.28 | 91.63 | 90.55 | 90.65 | 1,930,294 | -0.61(-0.66%) |
Jul 14, 2017 | 90.76 | 91.29 | 90.54 | 91.26 | 1,540,660 | +1.09(+1.21%) |
Jul 13, 2017 | 89.51 | 90.55 | 89.05 | 90.17 | 1,917,110 | +0.90(+1.00%) |
Jul 12, 2017 | 89.03 | 89.77 | 88.76 | 89.27 | 1,829,783 | +0.88(+0.99%) |
Jul 11, 2017 | 87.80 | 88.69 | 87.48 | 88.40 | 1,566,904 | +0.60(+0.68%) |
Jul 10, 2017 | 87.69 | 88.02 | 86.37 | 87.80 | 1,476,703 | +0.31(+0.35%) |
Jul 07, 2017 | 86.17 | 88.12 | 86.05 | 87.49 | 1,773,488 | +1.68(+1.95%) |
Jul 06, 2017 | 85.25 | 86.91 | 84.78 | 85.82 | 2,554,653 | +0.23(+0.27%) |
Jul 05, 2017 | 84.06 | 85.84 | 84.06 | 85.59 | 2,673,614 | +1.92(+2.30%) |
Jul 03, 2017 | 84.63 | 85.54 | 83.50 | 83.67 | 1,345,677 | -0.54(-0.64%) |
Jun 30, 2017 | 84.81 | 85.32 | 83.46 | 84.20 | 2,500,421 | -0.16(-0.19%) |
Jun 29, 2017 | 85.97 | 86.37 | 82.80 | 84.36 | 3,540,955 | -1.96(-2.27%) |
Jun 28, 2017 | 86.65 | 86.77 | 84.57 | 86.32 | 2,652,627 | +0.44(+0.51%) |
Jun 27, 2017 | 88.19 | 88.30 | 85.75 | 85.88 | 3,300,343 | -3.04(-3.41%) |
Jun 26, 2017 | 91.68 | 92.36 | 88.86 | 88.91 | 2,219,117 | -2.67(-2.91%) |
Jun 23, 2017 | 91.71 | 91.58 | 2,805,742 | +0.97(+1.08%) | ||
Jun 22, 2017 | 90.71 | 90.96 | 88.97 | 90.61 | 1,492,440 | -0.04(-0.05%) |
Jun 21, 2017 | 89.79 | 90.89 | 89.17 | 90.65 | 1,280,305 | +1.31(+1.46%) |
Jun 20, 2017 | 91.18 | 91.78 | 89.17 | 89.34 | 1,570,146 | -1.97(-2.16%) |
Jun 19, 2017 | 90.14 | 91.75 | 90.14 | 91.32 | 1,412,833 | +1.90(+2.12%) |
Jun 16, 2017 | 89.82 | 90.92 | 88.71 | 89.42 | 2,191,592 | -0.33(-0.37%) |
Jun 15, 2017 | 88.40 | 90.07 | 88.25 | 89.76 | 1,909,041 | -0.17(-0.19%) |
Jun 14, 2017 | 92.38 | 92.63 | 88.65 | 89.92 | 1,938,925 | -2.09(-2.27%) |
Jun 13, 2017 | 91.85 | 92.75 | 90.80 | 92.01 | 2,350,140 | +0.96(+1.05%) |
Jun 12, 2017 | 92.37 | 92.89 | 88.63 | 91.06 | 4,693,623 | -2.85(-3.04%) |
Jun 09, 2017 | 97.76 | 98.38 | 91.52 | 93.91 | 3,389,288 | -3.51(-3.60%) |
Jun 08, 2017 | 96.37 | 97.46 | 95.50 | 97.42 | 1,739,657 | +1.34(+1.40%) |
Jun 07, 2017 | 94.78 | 96.36 | 94.52 | 96.07 | 1,740,354 | +1.42(+1.50%) |
Jun 06, 2017 | 94.34 | 96.03 | 94.22 | 94.65 | 1,277,979 | -0.25(-0.27%) |
Jun 05, 2017 | 94.95 | 95.83 | 94.56 | 94.91 | 1,482,023 | -0.24(-0.25%) |
Jun 02, 2017 | 94.89 | 95.36 | 93.47 | 95.14 | 1,797,262 | +0.65(+0.69%) |
Jun 01, 2017 | 93.71 | 94.50 | 93.24 | 94.50 | 1,879,287 | +1.10(+1.17%) |
May 31, 2017 | 93.88 | 93.90 | 92.52 | 93.40 | 1,673,480 | +0.06(+0.07%) |
May 30, 2017 | 92.85 | 94.12 | 92.82 | 93.34 | 858,195 | +0.41(+0.44%) |
May 26, 2017 | 93.02 | 93.32 | 91.70 | 92.92 | 1,198,323 | -0.13(-0.14%) |
May 25, 2017 | 92.71 | 94.06 | 92.26 | 93.06 | 1,485,624 | +0.54(+0.59%) |
May 24, 2017 | 92.57 | 93.00 | 91.88 | 92.51 | 1,105,593 | +0.22(+0.24%) |
May 23, 2017 | 92.16 | 92.48 | 90.88 | 92.29 | 1,092,460 | +0.18(+0.20%) |
May 22, 2017 | 91.66 | 92.23 | 91.37 | 92.11 | 1,384,167 | +0.96(+1.05%) |
May 19, 2017 | 90.96 | 91.54 | 90.66 | 91.15 | 1,409,416 | +0.59(+0.65%) |
May 18, 2017 | 88.31 | 91.15 | 87.95 | 90.56 | 2,152,692 | +2.33(+2.64%) |
May 17, 2017 | 91.70 | 91.90 | 88.17 | 88.24 | 2,369,454 | -4.34(-4.69%) |
May 16, 2017 | 91.31 | 92.59 | 90.79 | 92.58 | 1,922,331 | +1.53(+1.68%) |
May 15, 2017 | 90.38 | 91.47 | 90.06 | 91.06 | 1,474,339 | +1.09(+1.21%) |
May 12, 2017 | 90.04 | 90.28 | 89.42 | 89.97 | 1,177,034 | +0.17(+0.19%) |
May 11, 2017 | 89.44 | 90.07 | 88.70 | 89.80 | 1,245,126 | +0.10(+0.11%) |
May 10, 2017 | 89.84 | 90.20 | 88.97 | 89.70 | 1,417,514 | +0.50(+0.56%) |
May 09, 2017 | 88.68 | 89.56 | 88.54 | 89.21 | 1,250,784 | +0.80(+0.90%) |
May 08, 2017 | 88.89 | 89.10 | 88.04 | 88.41 | 1,259,440 | -0.39(-0.43%) |
May 05, 2017 | 88.70 | 88.99 | 87.79 | 88.79 | 1,271,894 | +0.47(+0.54%) |
May 04, 2017 | 88.67 | 89.65 | 88.29 | 88.32 | 1,730,678 | -0.45(-0.50%) |
May 03, 2017 | 87.67 | 89.07 | 87.17 | 88.77 | 2,722,662 | +0.67(+0.76%) |
May 02, 2017 | 87.52 | 88.16 | 86.93 | 88.10 | 2,010,479 | +0.75(+0.86%) |
May 01, 2017 | 87.74 | 88.22 | 86.21 | 87.35 | 2,622,644 | +0.06(+0.07%) |
Apr 28, 2017 | 89.96 | 91.31 | 87.14 | 87.29 | 5,359,296 | -3.90(-4.28%) |
Apr 27, 2017 | 90.51 | 91.35 | 90.19 | 91.19 | 3,466,698 | +1.08(+1.19%) |
Apr 26, 2017 | 91.28 | 91.28 | 89.33 | 90.12 | 2,479,546 | -0.90(-0.99%) |
Apr 25, 2017 | 91.24 | 91.71 | 90.98 | 91.02 | 3,114,787 | +0.08(+0.09%) |
Apr 24, 2017 | 90.14 | 92.12 | 89.85 | 90.94 | 4,094,070 | +2.02(+2.27%) |
Apr 21, 2017 | 88.88 | 89.06 | 87.82 | 88.92 | 1,748,737 | -0.03(-0.03%) |
Apr 20, 2017 | 87.08 | 89.16 | 86.95 | 88.94 | 2,171,637 | +2.09(+2.41%) |
Apr 19, 2017 | 87.34 | 87.99 | 86.72 | 86.85 | 1,937,724 | +0.18(+0.21%) |
Apr 18, 2017 | 85.92 | 87.16 | 85.81 | 86.67 | 1,787,245 | +0.24(+0.27%) |
Apr 17, 2017 | 85.70 | 86.54 | 85.70 | 86.43 | 1,059,653 | +1.13(+1.32%) |
Apr 13, 2017 | 84.73 | 87.03 | 84.15 | 85.30 | 2,396,865 | -0.10(-0.12%) |
Apr 12, 2017 | 87.72 | 87.87 | 84.87 | 85.41 | 4,258,331 | -2.23(-2.55%) |
Apr 11, 2017 | 87.95 | 88.23 | 86.74 | 87.64 | 3,330,520 | -1.22(-1.37%) |
Apr 10, 2017 | 89.18 | 89.74 | 88.09 | 88.86 | 2,278,601 | -0.25(-0.28%) |
Apr 07, 2017 | 87.02 | 89.83 | 86.74 | 89.11 | 4,541,666 | +2.10(+2.41%) |
Apr 06, 2017 | 86.61 | 87.35 | 85.53 | 87.01 | 1,586,206 | +0.46(+0.54%) |
Apr 05, 2017 | 87.13 | 88.02 | 86.30 | 86.54 | 2,313,483 | -0.40(-0.46%) |
Apr 04, 2017 | 86.36 | 88.13 | 85.89 | 86.95 | 3,321,244 | +1.43(+1.67%) |
Apr 03, 2017 | 85.90 | 86.19 | 84.85 | 85.52 | 1,313,350 | -0.23(-0.27%) |
Mar 31, 2017 | 86.04 | 86.19 | 85.51 | 85.75 | 1,217,247 | -0.14(-0.16%) |
Mar 30, 2017 | 85.14 | 86.20 | 84.94 | 85.89 | 1,371,154 | +0.80(+0.94%) |
Mar 29, 2017 | 85.63 | 85.63 | 84.89 | 85.09 | 1,244,156 | -0.61(-0.71%) |
Mar 28, 2017 | 85.16 | 86.38 | 84.50 | 85.70 | 1,317,199 | +0.65(+0.76%) |
Mar 27, 2017 | 84.37 | 85.52 | 83.43 | 85.06 | 1,374,871 | -0.10(-0.11%) |
Mar 24, 2017 | 85.21 | 86.07 | 84.79 | 85.15 | 1,452,102 | +0.70(+0.83%) |
Mar 23, 2017 | 84.49 | 85.14 | 84.04 | 84.45 | 1,270,222 | -0.21(-0.25%) |
Mar 22, 2017 | 83.55 | 84.70 | 82.78 | 84.66 | 1,983,701 | +1.07(+1.28%) |
Mar 21, 2017 | 86.09 | 86.33 | 83.44 | 83.60 | 2,061,903 | -2.34(-2.72%) |
Mar 20, 2017 | 85.72 | 86.47 | 85.02 | 85.93 | 1,474,876 | +0.23(+0.27%) |
Mar 17, 2017 | 86.21 | 86.30 | 85.34 | 85.70 | 2,769,284 | -0.16(-0.18%) |
Mar 16, 2017 | 86.83 | 86.83 | 85.77 | 85.86 | 2,052,803 | -0.88(-1.01%) |
Mar 15, 2017 | 86.39 | 86.97 | 85.87 | 86.74 | 1,747,059 | +0.28(+0.32%) |
Mar 14, 2017 | 86.41 | 86.59 | 85.72 | 86.46 | 1,387,646 | -0.22(-0.25%) |
Mar 13, 2017 | 86.19 | 86.94 | 85.82 | 86.68 | 2,741,777 | +0.75(+0.88%) |
Mar 10, 2017 | 85.54 | 86.38 | 85.33 | 85.92 | 2,581,868 | +0.91(+1.07%) |
Mar 09, 2017 | 84.20 | 85.48 | 83.19 | 85.01 | 3,229,192 | +0.39(+0.47%) |
Mar 08, 2017 | 84.33 | 84.81 | 83.48 | 84.62 | 4,647,436 | +1.44(+1.73%) |
Mar 07, 2017 | 83.33 | 83.57 | 82.45 | 83.18 | 1,765,895 | -0.35(-0.42%) |
Mar 06, 2017 | 82.45 | 83.76 | 81.76 | 83.53 | 3,640,819 | +0.46(+0.56%) |
Mar 03, 2017 | 83.17 | 83.42 | 82.41 | 83.07 | 1,720,656 | +0.14(+0.17%) |
Mar 02, 2017 | 84.87 | 85.39 | 82.89 | 82.93 | 2,683,795 | -1.73(-2.05%) |
Mar 01, 2017 | 83.99 | 85.02 | 82.59 | 84.66 | 2,653,337 | +1.69(+2.04%) |
Feb 28, 2017 | 83.67 | 83.88 | 82.27 | 82.97 | 1,968,383 | -0.72(-0.86%) |
Feb 27, 2017 | 82.74 | 83.74 | 82.13 | 83.69 | 1,420,321 | +0.81(+0.98%) |
Feb 24, 2017 | 82.48 | 83.14 | 81.41 | 82.88 | 1,655,063 | -0.53(-0.64%) |
Feb 23, 2017 | 84.77 | 84.84 | 82.53 | 83.41 | 1,873,255 | -1.23(-1.45%) |
Feb 22, 2017 | 84.44 | 85.04 | 84.05 | 84.64 | 1,596,962 | +0.12(+0.14%) |
Feb 21, 2017 | 84.57 | 85.34 | 83.75 | 84.51 | 2,945,343 | +0.19(+0.23%) |
Feb 17, 2017 | 84.32 | 84.32 | 84.32 | 0 | +3.43(+4.24%) | |
Feb 16, 2017 | 80.81 | 81.00 | 80.16 | 80.89 | 1,470,638 | +0.26(+0.33%) |
Feb 15, 2017 | 80.53 | 81.05 | 79.86 | 80.63 | 1,783,492 | +0.29(+0.36%) |
Feb 14, 2017 | 80.79 | 80.93 | 79.23 | 80.34 | 1,840,276 | -0.73(-0.90%) |
Feb 13, 2017 | 81.12 | 81.65 | 80.75 | 81.07 | 1,474,139 | +0.37(+0.46%) |
Feb 10, 2017 | 81.15 | 81.17 | 80.00 | 80.70 | 2,225,113 | -0.23(-0.28%) |
Feb 09, 2017 | 80.58 | 81.50 | 79.85 | 80.93 | 3,145,196 | +0.68(+0.85%) |
Feb 08, 2017 | 80.17 | 80.81 | 79.59 | 80.24 | 2,127,209 | -0.08(-0.10%) |
Feb 07, 2017 | 79.99 | 80.69 | 79.79 | 80.32 | 1,491,801 | +0.34(+0.43%) |
Feb 06, 2017 | 80.03 | 80.15 | 79.39 | 79.98 | 1,666,806 | -0.15(-0.19%) |
Feb 03, 2017 | 79.92 | 80.44 | 79.53 | 80.13 | 1,454,044 | +0.39(+0.49%) |
Feb 02, 2017 | 79.46 | 80.11 | 78.89 | 79.74 | 2,884,707 | -0.55(-0.69%) |
Feb 01, 2017 | 81.86 | 82.69 | 79.91 | 80.29 | 4,342,101 | +0.00(+0.00%) |
Jan 31, 2017 | 80.79 | 80.93 | 79.01 | 80.29 | 2,839,994 | -0.85(-1.05%) |
Jan 30, 2017 | 79.78 | 81.21 | 78.72 | 81.14 | 2,844,086 | +0.86(+1.07%) |
Jan 27, 2017 | 79.88 | 80.66 | 79.62 | 80.28 | 1,955,496 | +0.87(+1.10%) |
Jan 26, 2017 | 80.27 | 80.83 | 79.35 | 79.41 | 2,687,058 | -0.75(-0.94%) |
Jan 25, 2017 | 81.14 | 81.83 | 79.68 | 80.16 | 3,693,263 | -0.35(-0.43%) |
Jan 24, 2017 | 78.80 | 80.92 | 78.80 | 80.51 | 5,217,757 | +1.83(+2.33%) |
Jan 23, 2017 | 77.54 | 79.46 | 76.54 | 78.68 | 7,469,855 | +1.31(+1.69%) |
Jan 20, 2017 | 74.16 | 77.57 | 73.89 | 77.37 | 18,081,606 | +8.91(+13.01%) |
Jan 19, 2017 | 68.82 | 69.32 | 68.21 | 68.46 | 4,635,554 | -0.71(-1.02%) |
Jan 18, 2017 | 67.52 | 69.17 | 67.32 | 69.17 | 3,558,764 | +2.08(+3.10%) |
Jan 17, 2017 | 67.74 | 68.43 | 66.74 | 67.09 | 2,741,634 | -1.26(-1.84%) |
Jan 13, 2017 | 68.34 | 68.34 | 68.34 | 0 | +1.38(+2.06%) | |
Jan 12, 2017 | 66.49 | 67.11 | 65.15 | 66.97 | 4,888,336 | -1.45(-2.12%) |
Jan 11, 2017 | 67.47 | 68.69 | 66.76 | 68.41 | 2,429,129 | +0.96(+1.42%) |
Jan 10, 2017 | 66.04 | 67.64 | 66.02 | 67.45 | 2,026,268 | +1.45(+2.19%) |
Jan 09, 2017 | 66.28 | 67.15 | 65.64 | 66.01 | 2,671,883 | +0.60(+0.92%) |
Jan 06, 2017 | 65.28 | 65.86 | 64.85 | 65.40 | 1,844,321 | +0.34(+0.52%) |
Jan 05, 2017 | 65.14 | 65.77 | 64.51 | 65.06 | 2,100,139 | -0.37(-0.56%) |
Jan 04, 2017 | 65.84 | 66.01 | 65.00 | 65.43 | 1,929,662 | -0.14(-0.21%) |