Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 101.48 | 101.50 | 100.16 | 100.55 | 3,433,056 | -0.50(-0.50%) |
Oct 30, 2017 | 101.57 | 102.46 | 101.00 | 101.06 | 3,985,770 | -0.62(-0.61%) |
Oct 27, 2017 | 101.17 | 103.92 | 101.15 | 101.67 | 8,221,024 | +0.53(+0.52%) |
Oct 26, 2017 | 97.02 | 101.43 | 96.24 | 101.14 | 7,241,619 | +5.38(+5.62%) |
Oct 25, 2017 | 98.20 | 98.56 | 95.38 | 95.76 | 7,470,090 | -2.28(-2.33%) |
Oct 24, 2017 | 98.50 | 99.23 | 97.85 | 98.04 | 4,624,771 | -0.25(-0.26%) |
Oct 23, 2017 | 98.13 | 98.65 | 97.47 | 98.30 | 3,522,490 | +0.17(+0.18%) |
Oct 20, 2017 | 98.09 | 98.38 | 97.51 | 98.12 | 5,737,723 | +0.85(+0.87%) |
Oct 19, 2017 | 95.55 | 97.36 | 94.98 | 97.27 | 4,698,568 | +1.42(+1.48%) |
Oct 18, 2017 | 96.21 | 96.72 | 95.80 | 95.86 | 4,781,143 | -0.17(-0.17%) |
Oct 17, 2017 | 94.95 | 96.94 | 94.41 | 96.02 | 4,577,623 | -1.32(-1.36%) |
Oct 16, 2017 | 97.71 | 97.86 | 97.05 | 97.34 | 2,660,736 | -0.17(-0.17%) |
Oct 13, 2017 | 99.30 | 99.64 | 97.41 | 97.51 | 2,394,890 | -1.22(-1.24%) |
Oct 12, 2017 | 98.27 | 98.98 | 98.09 | 98.73 | 2,949,824 | +0.56(+0.57%) |
Oct 11, 2017 | 97.86 | 98.32 | 97.75 | 98.17 | 3,301,677 | +0.36(+0.37%) |
Oct 10, 2017 | 99.00 | 99.26 | 97.69 | 97.81 | 3,192,251 | -1.09(-1.10%) |
Oct 09, 2017 | 98.82 | 99.31 | 98.45 | 98.90 | 2,005,824 | -0.06(-0.06%) |
Oct 06, 2017 | 98.95 | 99.62 | 98.17 | 98.96 | 2,533,421 | -0.06(-0.06%) |
Oct 05, 2017 | 98.63 | 99.06 | 98.03 | 99.02 | 3,237,483 | +0.22(+0.22%) |
Oct 04, 2017 | 99.13 | 99.40 | 98.46 | 98.80 | 3,718,980 | -0.97(-0.97%) |
Oct 03, 2017 | 99.89 | 100.06 | 99.32 | 99.77 | 3,205,696 | -0.32(-0.32%) |
Oct 02, 2017 | 100.20 | 100.34 | 99.29 | 100.09 | 3,710,488 | -0.62(-0.61%) |
Sep 29, 2017 | 100.67 | 100.96 | 100.42 | 100.71 | 2,668,307 | +0.00(+0.00%) |
Sep 28, 2017 | 100.99 | 101.54 | 100.65 | 100.71 | 2,283,237 | -0.58(-0.57%) |
Sep 27, 2017 | 101.38 | 99.82 | 101.29 | 3,016,056 | +1.05(+1.05%) | |
Sep 26, 2017 | 100.65 | 100.65 | 99.95 | 100.24 | 3,427,986 | -0.31(-0.31%) |
Sep 25, 2017 | 100.26 | 100.70 | 99.63 | 100.55 | 3,204,662 | +0.39(+0.39%) |
Sep 22, 2017 | 100.04 | 100.37 | 99.56 | 100.16 | 2,645,719 | -0.09(-0.09%) |
Sep 21, 2017 | 99.86 | 100.46 | 98.78 | 100.25 | 3,457,111 | +0.38(+0.38%) |
Sep 20, 2017 | 98.13 | 99.89 | 97.97 | 99.87 | 4,558,666 | +1.74(+1.77%) |
Sep 19, 2017 | 97.60 | 98.29 | 97.36 | 98.13 | 4,800,620 | +0.84(+0.87%) |
Sep 18, 2017 | 98.30 | 98.37 | 97.20 | 97.29 | 4,225,281 | -1.19(-1.21%) |
Sep 15, 2017 | 97.09 | 98.48 | 96.49 | 98.48 | 9,522,986 | +2.21(+2.29%) |
Sep 14, 2017 | 94.38 | 96.29 | 94.06 | 96.27 | 4,919,693 | +1.91(+2.02%) |
Sep 13, 2017 | 93.98 | 94.39 | 93.69 | 94.36 | 2,425,200 | +0.16(+0.17%) |
Sep 12, 2017 | 94.61 | 93.59 | 94.21 | 2,673,600 | +0.33(+0.35%) | |
Sep 11, 2017 | 93.18 | 93.88 | 93.09 | 93.88 | 4,396,672 | +0.77(+0.83%) |
Sep 08, 2017 | 91.74 | 93.17 | 91.16 | 93.10 | 3,717,370 | +1.49(+1.63%) |
Sep 07, 2017 | 91.37 | 91.83 | 91.01 | 91.61 | 4,171,845 | +0.42(+0.46%) |
Sep 06, 2017 | 90.88 | 92.29 | 90.76 | 91.19 | 5,042,120 | +0.79(+0.87%) |
Sep 05, 2017 | 91.26 | 91.49 | 90.18 | 90.40 | 2,992,511 | -1.19(-1.30%) |
Sep 01, 2017 | 91.74 | 91.97 | 90.99 | 91.59 | 2,703,473 | +0.15(+0.16%) |
Aug 31, 2017 | 91.45 | 91.87 | 91.04 | 91.44 | 3,160,208 | +0.31(+0.34%) |
Aug 30, 2017 | 91.18 | 91.69 | 91.00 | 91.13 | 2,986,195 | -0.03(-0.03%) |
Aug 29, 2017 | 90.12 | 91.37 | 89.80 | 91.16 | 3,675,207 | +0.89(+0.99%) |
Aug 28, 2017 | 91.00 | 91.22 | 90.06 | 90.27 | 3,201,987 | -0.60(-0.67%) |
Aug 25, 2017 | 90.91 | 91.74 | 90.77 | 90.87 | 2,864,602 | +0.59(+0.65%) |
Aug 24, 2017 | 90.99 | 91.09 | 90.16 | 90.28 | 3,206,827 | -0.41(-0.45%) |
Aug 23, 2017 | 91.33 | 91.85 | 90.58 | 90.69 | 3,293,980 | -1.01(-1.10%) |
Aug 22, 2017 | 90.45 | 91.90 | 90.45 | 91.70 | 3,467,315 | +1.64(+1.82%) |
Aug 21, 2017 | 89.82 | 90.18 | 89.25 | 90.06 | 2,634,326 | +0.35(+0.39%) |
Aug 18, 2017 | 89.24 | 90.32 | 88.82 | 89.71 | 3,756,765 | +0.62(+0.70%) |
Aug 17, 2017 | 90.98 | 91.21 | 89.07 | 89.08 | 3,783,645 | -2.31(-2.52%) |
Aug 16, 2017 | 90.75 | 91.62 | 90.41 | 91.39 | 3,376,790 | +0.86(+0.95%) |
Aug 15, 2017 | 90.61 | 90.63 | 90.06 | 90.53 | 3,071,923 | +0.10(+0.11%) |
Aug 14, 2017 | 90.06 | 90.80 | 89.97 | 90.42 | 3,694,457 | +1.00(+1.12%) |
Aug 11, 2017 | 89.11 | 90.30 | 88.84 | 89.42 | 3,869,543 | +0.76(+0.86%) |
Aug 10, 2017 | 89.27 | 90.17 | 88.61 | 88.66 | 4,064,384 | -0.93(-1.04%) |
Aug 09, 2017 | 88.61 | 89.64 | 88.51 | 89.59 | 3,548,536 | +0.61(+0.69%) |
Aug 08, 2017 | 88.24 | 90.07 | 87.98 | 88.98 | 3,799,855 | +0.42(+0.48%) |
Aug 07, 2017 | 88.37 | 88.70 | 88.09 | 88.56 | 2,945,795 | +0.08(+0.09%) |
Aug 04, 2017 | 88.66 | 89.29 | 88.07 | 88.48 | 4,798,068 | -0.06(-0.07%) |
Aug 03, 2017 | 88.56 | 88.95 | 88.30 | 88.54 | 5,501,805 | +0.19(+0.22%) |
Aug 02, 2017 | 87.92 | 88.71 | 87.82 | 88.35 | 5,178,205 | +0.30(+0.34%) |
Aug 01, 2017 | 88.89 | 88.92 | 87.83 | 88.05 | 5,070,791 | -0.85(-0.95%) |
Jul 31, 2017 | 89.33 | 89.77 | 88.85 | 88.89 | 4,941,619 | -0.29(-0.33%) |
Jul 28, 2017 | 87.56 | 89.27 | 87.56 | 89.19 | 5,178,478 | +1.64(+1.87%) |
Jul 27, 2017 | 89.77 | 89.78 | 87.25 | 87.55 | 7,463,385 | -2.61(-2.89%) |
Jul 26, 2017 | 90.73 | 90.89 | 89.68 | 90.16 | 3,779,974 | -0.47(-0.51%) |
Jul 25, 2017 | 90.04 | 90.95 | 89.53 | 90.62 | 4,544,183 | +1.12(+1.25%) |
Jul 24, 2017 | 90.45 | 91.02 | 89.49 | 89.50 | 6,185,831 | -1.03(-1.13%) |
Jul 21, 2017 | 90.73 | 91.30 | 90.46 | 90.53 | 6,442,704 | -1.11(-1.22%) |
Jul 20, 2017 | 93.11 | 90.03 | 91.64 | 7,851,830 | -1.47(-1.58%) | |
Jul 19, 2017 | 93.43 | 94.08 | 92.27 | 93.11 | 4,850,582 | -1.22(-1.29%) |
Jul 18, 2017 | 94.10 | 94.60 | 93.69 | 94.33 | 2,721,342 | +0.17(+0.18%) |
Jul 17, 2017 | 94.45 | 94.49 | 93.82 | 94.15 | 2,816,111 | -0.41(-0.44%) |
Jul 14, 2017 | 94.23 | 94.73 | 93.88 | 94.57 | 2,439,995 | +0.59(+0.62%) |
Jul 13, 2017 | 94.32 | 94.59 | 93.58 | 93.98 | 2,496,140 | -0.31(-0.33%) |
Jul 12, 2017 | 94.16 | 95.16 | 93.98 | 94.29 | 2,884,174 | +0.54(+0.57%) |
Jul 11, 2017 | 93.86 | 94.14 | 92.99 | 93.76 | 2,729,798 | +0.08(+0.08%) |
Jul 10, 2017 | 93.25 | 94.52 | 93.12 | 93.68 | 4,015,655 | +0.13(+0.14%) |
Jul 07, 2017 | 93.15 | 93.73 | 92.24 | 93.55 | 3,246,694 | +0.51(+0.55%) |
Jul 06, 2017 | 93.03 | 93.64 | 92.66 | 93.04 | 3,456,398 | -0.42(-0.45%) |
Jul 05, 2017 | 95.09 | 95.09 | 93.45 | 93.46 | 3,090,206 | -1.55(-1.63%) |
Jul 03, 2017 | 94.13 | 95.30 | 94.13 | 95.01 | 2,092,478 | +0.98(+1.04%) |
Jun 30, 2017 | 93.42 | 94.58 | 93.13 | 94.03 | 4,029,700 | +0.88(+0.95%) |
Jun 29, 2017 | 94.25 | 94.40 | 93.08 | 93.15 | 2,785,460 | -0.76(-0.81%) |
Jun 28, 2017 | 93.49 | 94.07 | 92.99 | 93.91 | 4,133,250 | +1.23(+1.32%) |
Jun 27, 2017 | 93.37 | 93.59 | 92.67 | 92.68 | 3,675,614 | -0.59(-0.63%) |
Jun 26, 2017 | 93.62 | 94.23 | 92.79 | 93.27 | 3,476,848 | -0.06(-0.06%) |
Jun 23, 2017 | 92.55 | 94.14 | 92.22 | 93.33 | 16,348,886 | +0.61(+0.66%) |
Jun 22, 2017 | 93.16 | 93.16 | 92.03 | 92.72 | 3,589,007 | -0.20(-0.21%) |
Jun 21, 2017 | 93.69 | 93.69 | 92.88 | 92.92 | 4,312,810 | -0.63(-0.67%) |
Jun 20, 2017 | 96.05 | 96.30 | 93.48 | 93.55 | 5,104,183 | -3.00(-3.11%) |
Jun 19, 2017 | 96.44 | 96.79 | 95.63 | 96.55 | 3,750,575 | +0.39(+0.40%) |
Jun 16, 2017 | 95.72 | 96.16 | 94.92 | 96.16 | 4,790,790 | +0.61(+0.64%) |
Jun 15, 2017 | 94.14 | 95.67 | 93.95 | 95.55 | 3,274,124 | +0.75(+0.79%) |
Jun 14, 2017 | 96.44 | 96.45 | 94.41 | 94.80 | 3,513,366 | -1.50(-1.56%) |
Jun 13, 2017 | 95.14 | 96.41 | 94.97 | 96.30 | 2,762,064 | +1.22(+1.28%) |
Jun 12, 2017 | 94.74 | 95.18 | 94.36 | 95.09 | 4,104,086 | +0.33(+0.35%) |
Jun 09, 2017 | 94.97 | 95.22 | 93.69 | 94.76 | 2,891,506 | -0.08(-0.08%) |
Jun 08, 2017 | 94.99 | 93.90 | 94.83 | 3,670,931 | +0.63(+0.67%) | |
Jun 07, 2017 | 94.28 | 94.52 | 93.66 | 94.20 | 2,938,758 | +0.13(+0.14%) |
Jun 06, 2017 | 94.71 | 95.08 | 94.03 | 94.07 | 3,384,909 | -1.06(-1.12%) |
Jun 05, 2017 | 96.18 | 96.24 | 95.00 | 95.14 | 3,272,023 | -0.87(-0.91%) |
Jun 02, 2017 | 95.74 | 96.92 | 95.19 | 96.01 | 3,979,088 | +0.53(+0.55%) |
Jun 01, 2017 | 95.47 | 96.00 | 94.97 | 95.48 | 3,223,881 | +0.25(+0.26%) |
May 31, 2017 | 95.82 | 95.82 | 94.42 | 95.23 | 5,784,506 | -0.44(-0.46%) |
May 30, 2017 | 95.03 | 95.87 | 94.80 | 95.67 | 3,426,321 | +0.21(+0.22%) |
May 26, 2017 | 93.95 | 95.62 | 93.71 | 95.47 | 4,519,305 | +1.27(+1.35%) |
May 25, 2017 | 93.26 | 94.41 | 92.89 | 94.19 | 4,510,369 | +1.42(+1.53%) |
May 24, 2017 | 92.65 | 93.28 | 92.25 | 92.77 | 3,460,870 | +0.04(+0.05%) |
May 23, 2017 | 92.70 | 93.12 | 92.12 | 92.73 | 3,182,478 | +0.15(+0.16%) |
May 22, 2017 | 92.33 | 92.82 | 91.71 | 92.59 | 3,521,646 | +0.67(+0.73%) |
May 19, 2017 | 92.22 | 92.84 | 91.73 | 91.92 | 4,193,510 | -0.08(-0.08%) |
May 18, 2017 | 91.13 | 93.26 | 90.59 | 91.99 | 5,406,683 | +0.50(+0.54%) |
May 17, 2017 | 95.31 | 94.65 | 91.34 | 91.50 | 5,177,003 | -3.81(-4.00%) |
May 16, 2017 | 95.93 | 96.02 | 94.96 | 95.31 | 2,990,658 | -0.24(-0.25%) |
May 15, 2017 | 94.93 | 95.76 | 94.88 | 95.55 | 2,885,392 | +0.69(+0.72%) |
May 12, 2017 | 94.15 | 95.13 | 94.15 | 94.86 | 4,204,253 | +0.33(+0.35%) |
May 11, 2017 | 93.58 | 94.98 | 93.37 | 94.53 | 4,469,573 | +0.67(+0.71%) |
May 10, 2017 | 94.55 | 94.55 | 93.56 | 93.87 | 4,135,922 | -0.55(-0.58%) |
May 09, 2017 | 94.33 | 94.98 | 94.04 | 94.41 | 2,822,674 | -0.05(-0.05%) |
May 08, 2017 | 94.78 | 95.13 | 94.23 | 94.47 | 3,990,243 | -0.60(-0.63%) |
May 05, 2017 | 94.96 | 95.09 | 94.55 | 95.07 | 3,585,806 | +0.33(+0.35%) |
May 04, 2017 | 95.49 | 95.82 | 94.55 | 94.73 | 3,060,485 | -0.47(-0.50%) |
May 03, 2017 | 95.02 | 95.49 | 94.74 | 95.20 | 3,140,452 | -0.18(-0.19%) |
May 02, 2017 | 95.95 | 96.41 | 95.26 | 95.39 | 4,449,271 | -0.44(-0.46%) |
May 01, 2017 | 96.54 | 96.75 | 95.82 | 95.82 | 3,363,838 | -0.31(-0.32%) |
Apr 28, 2017 | 97.48 | 97.84 | 95.57 | 96.13 | 4,139,951 | -1.35(-1.38%) |
Apr 27, 2017 | 96.18 | 98.87 | 96.07 | 97.48 | 6,005,631 | +2.89(+3.05%) |
Apr 26, 2017 | 94.92 | 96.13 | 94.30 | 94.59 | 7,341,618 | -0.27(-0.28%) |
Apr 25, 2017 | 93.87 | 95.10 | 93.64 | 94.86 | 4,647,726 | +0.99(+1.05%) |
Apr 24, 2017 | 94.02 | 94.43 | 93.73 | 93.87 | 3,747,813 | +0.90(+0.97%) |
Apr 21, 2017 | 92.90 | 93.40 | 92.41 | 92.97 | 3,661,665 | +0.33(+0.35%) |
Apr 20, 2017 | 92.88 | 93.89 | 92.62 | 92.65 | 4,893,421 | +0.95(+1.04%) |
Apr 19, 2017 | 91.69 | 92.54 | 91.25 | 91.69 | 3,894,984 | +0.47(+0.52%) |
Apr 18, 2017 | 90.57 | 91.60 | 90.32 | 91.22 | 3,222,629 | +0.22(+0.25%) |
Apr 17, 2017 | 90.07 | 91.02 | 89.40 | 91.00 | 3,230,634 | +1.03(+1.15%) |
Apr 13, 2017 | 90.59 | 91.07 | 89.97 | 89.97 | 2,763,411 | -0.68(-0.75%) |
Apr 12, 2017 | 92.80 | 92.84 | 90.57 | 90.65 | 3,547,775 | -1.75(-1.90%) |
Apr 11, 2017 | 92.05 | 92.53 | 91.24 | 92.40 | 2,677,306 | -0.01(-0.01%) |
Apr 10, 2017 | 92.36 | 93.07 | 92.26 | 92.41 | 3,065,021 | +0.51(+0.55%) |
Apr 07, 2017 | 92.16 | 92.54 | 91.50 | 91.90 | 2,568,000 | -0.03(-0.04%) |
Apr 06, 2017 | 89.98 | 92.21 | 89.96 | 91.93 | 5,306,296 | +0.27(+0.29%) |
Apr 05, 2017 | 92.69 | 94.05 | 91.50 | 91.67 | 3,421,874 | -0.38(-0.41%) |
Apr 04, 2017 | 90.77 | 92.08 | 90.27 | 92.04 | 4,012,701 | +1.46(+1.61%) |
Apr 03, 2017 | 91.15 | 91.68 | 90.22 | 90.59 | 3,364,661 | -0.36(-0.40%) |
Mar 31, 2017 | 91.86 | 91.95 | 90.93 | 90.95 | 3,363,887 | -0.88(-0.95%) |
Mar 30, 2017 | 90.79 | 92.26 | 90.43 | 91.82 | 3,448,574 | +1.17(+1.29%) |
Mar 29, 2017 | 89.99 | 91.16 | 89.65 | 90.65 | 3,383,262 | +0.07(+0.08%) |
Mar 28, 2017 | 89.34 | 90.92 | 89.16 | 90.59 | 4,934,748 | +1.27(+1.42%) |
Mar 27, 2017 | 88.35 | 89.74 | 87.93 | 89.31 | 4,439,626 | +0.05(+0.06%) |
Mar 24, 2017 | 89.29 | 89.82 | 88.82 | 89.26 | 3,184,916 | +0.08(+0.09%) |
Mar 23, 2017 | 89.29 | 90.28 | 88.95 | 89.19 | 3,013,719 | -0.16(-0.18%) |
Mar 22, 2017 | 88.91 | 89.72 | 88.50 | 89.35 | 4,776,451 | +0.35(+0.40%) |
Mar 21, 2017 | 90.53 | 90.68 | 88.61 | 89.00 | 4,479,632 | -1.23(-1.36%) |
Mar 20, 2017 | 90.80 | 91.00 | 90.16 | 90.22 | 4,012,080 | -0.78(-0.86%) |
Mar 17, 2017 | 90.53 | 91.06 | 90.24 | 91.01 | 13,271,601 | +0.46(+0.51%) |
Mar 16, 2017 | 90.59 | 91.29 | 90.16 | 90.54 | 4,245,476 | -0.11(-0.12%) |
Mar 15, 2017 | 89.80 | 91.13 | 89.38 | 90.65 | 4,071,705 | +1.04(+1.16%) |
Mar 14, 2017 | 90.97 | 91.25 | 89.57 | 89.61 | 5,012,380 | -1.79(-1.95%) |
Mar 13, 2017 | 91.32 | 91.69 | 90.97 | 91.40 | 4,093,454 | +0.15(+0.16%) |
Mar 10, 2017 | 91.78 | 91.86 | 90.77 | 91.25 | 3,862,161 | +0.09(+0.09%) |
Mar 09, 2017 | 91.71 | 91.88 | 90.79 | 91.17 | 4,811,421 | -0.46(-0.50%) |
Mar 08, 2017 | 93.04 | 93.13 | 91.37 | 91.62 | 4,030,426 | -1.42(-1.52%) |
Mar 07, 2017 | 93.68 | 94.04 | 92.87 | 93.04 | 3,879,642 | -0.92(-0.98%) |
Mar 06, 2017 | 93.38 | 94.14 | 93.16 | 93.96 | 3,481,288 | +0.35(+0.38%) |
Mar 03, 2017 | 93.66 | 93.83 | 92.94 | 93.61 | 2,684,407 | -0.03(-0.03%) |
Mar 02, 2017 | 94.49 | 94.66 | 93.51 | 93.63 | 3,191,056 | -0.91(-0.96%) |
Mar 01, 2017 | 93.62 | 95.01 | 93.62 | 94.54 | 4,734,230 | +1.86(+2.01%) |
Feb 28, 2017 | 92.33 | 92.80 | 91.95 | 92.68 | 4,375,058 | +0.38(+0.41%) |
Feb 27, 2017 | 92.58 | 92.73 | 91.43 | 92.30 | 3,829,892 | -0.21(-0.22%) |
Feb 24, 2017 | 90.68 | 92.53 | 90.30 | 92.51 | 5,395,239 | +1.41(+1.55%) |
Feb 23, 2017 | 93.18 | 93.49 | 90.72 | 91.10 | 5,711,352 | -1.85(-1.99%) |
Feb 22, 2017 | 93.21 | 93.43 | 92.16 | 92.95 | 4,926,581 | -0.68(-0.73%) |
Feb 21, 2017 | 93.91 | 94.61 | 93.36 | 93.63 | 4,884,029 | -0.13(-0.14%) |
Feb 17, 2017 | 93.76 | 93.76 | 93.76 | 0 | +0.37(+0.39%) | |
Feb 16, 2017 | 93.47 | 93.91 | 92.63 | 93.39 | 3,292,668 | -0.33(-0.36%) |
Feb 15, 2017 | 92.66 | 93.91 | 92.35 | 93.73 | 3,927,273 | +0.53(+0.57%) |
Feb 14, 2017 | 92.27 | 93.20 | 91.98 | 93.20 | 3,385,602 | +0.72(+0.78%) |
Feb 13, 2017 | 92.28 | 93.32 | 92.11 | 92.48 | 3,092,842 | +0.38(+0.42%) |
Feb 10, 2017 | 92.10 | 92.62 | 91.96 | 92.09 | 3,253,828 | +0.38(+0.42%) |
Feb 09, 2017 | 91.64 | 92.10 | 91.45 | 91.71 | 4,221,233 | +0.07(+0.07%) |
Feb 08, 2017 | 91.80 | 92.14 | 90.73 | 91.64 | 4,569,640 | -0.26(-0.29%) |
Feb 07, 2017 | 92.37 | 92.85 | 91.65 | 91.91 | 4,091,805 | -0.03(-0.04%) |
Feb 06, 2017 | 92.51 | 92.80 | 91.85 | 91.94 | 3,347,658 | -0.70(-0.76%) |
Feb 03, 2017 | 91.76 | 92.92 | 91.65 | 92.64 | 3,806,249 | +1.03(+1.13%) |
Feb 02, 2017 | 91.52 | 91.85 | 90.41 | 91.61 | 4,949,754 | -0.34(-0.37%) |
Feb 01, 2017 | 91.39 | 92.27 | 90.84 | 91.95 | 5,123,863 | +0.96(+1.05%) |
Jan 31, 2017 | 92.32 | 92.70 | 90.69 | 90.99 | 5,311,384 | -1.21(-1.31%) |
Jan 30, 2017 | 93.03 | 93.03 | 90.79 | 92.21 | 6,247,943 | -1.02(-1.10%) |
Jan 27, 2017 | 94.21 | 94.22 | 92.33 | 93.23 | 4,164,420 | -0.81(-0.86%) |
Jan 26, 2017 | 94.13 | 95.09 | 93.47 | 94.04 | 5,396,382 | -0.23(-0.24%) |
Jan 25, 2017 | 93.31 | 94.77 | 93.07 | 94.27 | 6,018,011 | +1.45(+1.56%) |
Jan 24, 2017 | 92.33 | 93.27 | 91.86 | 92.82 | 5,346,660 | +0.62(+0.68%) |
Jan 23, 2017 | 92.75 | 92.75 | 91.29 | 92.20 | 4,605,706 | -0.52(-0.56%) |
Jan 20, 2017 | 91.21 | 92.75 | 91.02 | 92.72 | 7,543,091 | +2.01(+2.22%) |
Jan 19, 2017 | 92.39 | 93.04 | 90.02 | 90.70 | 11,834,588 | +2.11(+2.38%) |
Jan 18, 2017 | 87.31 | 89.11 | 86.68 | 88.59 | 6,282,030 | +0.34(+0.39%) |
Jan 17, 2017 | 89.39 | 89.49 | 87.81 | 88.25 | 3,984,437 | -1.61(-1.79%) |
Jan 13, 2017 | 89.86 | 89.86 | 89.86 | 0 | +0.47(+0.53%) | |
Jan 12, 2017 | 89.02 | 89.61 | 88.24 | 89.39 | 2,807,560 | +0.37(+0.41%) |
Jan 11, 2017 | 88.24 | 89.50 | 87.96 | 89.02 | 3,355,504 | +0.73(+0.82%) |
Jan 10, 2017 | 87.56 | 89.00 | 87.01 | 88.30 | 4,173,464 | +0.85(+0.98%) |
Jan 09, 2017 | 88.56 | 88.57 | 87.00 | 87.44 | 3,477,403 | -0.66(-0.75%) |
Jan 06, 2017 | 87.11 | 88.59 | 86.40 | 88.10 | 4,524,088 | +0.91(+1.04%) |
Jan 05, 2017 | 87.96 | 88.24 | 86.42 | 87.19 | 4,896,464 | -0.86(-0.98%) |
Jan 04, 2017 | 87.84 | 89.06 | 87.52 | 88.06 | 4,296,588 | +0.53(+0.60%) |
Jan 03, 2017 | 89.20 | 89.89 | 87.14 | 87.53 | 4,479,387 | -0.99(-1.12%) |
Dec 30, 2016 | 88.52 | 88.52 | 88.52 | 0 | -0.63(-0.71%) | |
Dec 29, 2016 | 89.54 | 89.86 | 88.78 | 89.15 | 2,485,916 | -0.29(-0.32%) |
Dec 28, 2016 | 90.28 | 90.77 | 89.29 | 89.44 | 2,107,172 | -0.81(-0.90%) |
Dec 27, 2016 | 90.08 | 90.44 | 89.82 | 90.25 | 1,778,264 | +0.45(+0.50%) |
Dec 23, 2016 | 89.80 | 89.80 | 89.80 | 0 | -0.01(-0.01%) | |
Dec 22, 2016 | 88.89 | 89.88 | 88.25 | 89.81 | 3,507,987 | +0.46(+0.52%) |
Dec 21, 2016 | 89.39 | 90.11 | 88.83 | 89.35 | 2,589,642 | +0.00(+0.00%) |
Dec 20, 2016 | 88.63 | 89.45 | 88.40 | 89.35 | 3,545,193 | +1.07(+1.21%) |
Dec 19, 2016 | 88.01 | 88.70 | 87.62 | 88.28 | 3,349,135 | +0.08(+0.09%) |
Dec 16, 2016 | 89.42 | 89.62 | 87.98 | 88.20 | 7,742,617 | -1.17(-1.31%) |
Dec 15, 2016 | 87.92 | 89.59 | 87.55 | 89.37 | 5,247,473 | +1.59(+1.81%) |
Dec 14, 2016 | 89.00 | 89.50 | 87.66 | 87.78 | 4,157,592 | -1.04(-1.17%) |
Dec 13, 2016 | 89.29 | 89.42 | 88.04 | 88.83 | 4,784,623 | -0.24(-0.27%) |
Dec 12, 2016 | 89.93 | 89.93 | 87.86 | 89.06 | 4,844,993 | -0.57(-0.64%) |
Dec 09, 2016 | 89.55 | 90.05 | 88.82 | 89.64 | 4,800,828 | -0.32(-0.36%) |
Dec 08, 2016 | 90.77 | 91.03 | 89.42 | 89.96 | 4,516,873 | -0.82(-0.90%) |
Dec 07, 2016 | 88.36 | 90.93 | 87.70 | 90.78 | 5,781,035 | +2.71(+3.08%) |
Dec 06, 2016 | 87.94 | 88.20 | 87.34 | 88.07 | 3,781,139 | +0.26(+0.30%) |
Dec 05, 2016 | 88.21 | 88.58 | 87.78 | 87.80 | 4,051,833 | +0.16(+0.19%) |
Dec 02, 2016 | 88.26 | 88.45 | 87.10 | 87.64 | 4,112,384 | -0.63(-0.72%) |
Dec 01, 2016 | 86.95 | 88.76 | 86.75 | 88.27 | 5,561,001 | +1.76(+2.03%) |
Nov 30, 2016 | 86.54 | 87.71 | 86.45 | 86.51 | 7,250,564 | +0.65(+0.76%) |
Nov 29, 2016 | 85.83 | 86.27 | 85.46 | 85.86 | 3,450,464 | -0.10(-0.12%) |
Nov 28, 2016 | 86.50 | 86.56 | 85.74 | 85.97 | 4,097,076 | -0.69(-0.79%) |
Nov 25, 2016 | 86.10 | 86.70 | 85.83 | 86.65 | 1,980,548 | +0.60(+0.70%) |
Nov 23, 2016 | 86.05 | 86.05 | 86.05 | 0 | +0.76(+0.90%) | |
Nov 22, 2016 | 85.80 | 85.91 | 85.20 | 85.29 | 3,948,279 | -0.22(-0.26%) |
Nov 21, 2016 | 84.95 | 86.22 | 84.87 | 85.51 | 3,988,793 | +0.78(+0.92%) |
Nov 18, 2016 | 83.96 | 84.87 | 83.68 | 84.73 | 4,304,695 | +0.87(+1.03%) |
Nov 17, 2016 | 82.94 | 83.97 | 82.73 | 83.86 | 5,160,264 | +0.68(+0.82%) |
Nov 16, 2016 | 83.50 | 84.07 | 82.94 | 83.18 | 3,376,997 | -0.93(-1.11%) |
Nov 15, 2016 | 84.17 | 84.48 | 83.10 | 84.11 | 5,023,245 | -0.27(-0.32%) |
Nov 14, 2016 | 82.77 | 85.40 | 82.76 | 84.39 | 7,796,597 | +2.16(+2.63%) |
Nov 11, 2016 | 82.37 | 82.92 | 81.20 | 82.22 | 7,852,251 | -0.52(-0.63%) |
Nov 10, 2016 | 80.74 | 83.84 | 80.65 | 82.74 | 10,548,965 | +3.00(+3.77%) |
Nov 09, 2016 | 74.58 | 80.59 | 74.58 | 79.74 | 11,376,428 | +2.84(+3.70%) |
Nov 08, 2016 | 77.05 | 77.20 | 76.15 | 76.89 | 5,029,432 | -0.13(-0.17%) |
Nov 07, 2016 | 76.38 | 77.13 | 76.26 | 77.02 | 5,368,843 | +1.69(+2.24%) |
Nov 04, 2016 | 75.28 | 75.94 | 75.01 | 75.33 | 4,413,495 | -0.01(-0.01%) |
Nov 03, 2016 | 75.26 | 76.08 | 74.90 | 75.34 | 5,265,255 | +0.07(+0.09%) |
Nov 02, 2016 | 74.75 | 75.80 | 74.47 | 75.27 | 5,228,505 | +0.68(+0.91%) |