Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 97.98 | 99.53 | 97.92 | 99.26 | 8,415,369 | +0.98(+1.00%) |
Nov 29, 2017 | 96.39 | 99.28 | 96.11 | 98.28 | 4,521,109 | +1.83(+1.90%) |
Nov 28, 2017 | 95.57 | 96.65 | 95.52 | 96.45 | 2,565,466 | +0.94(+0.98%) |
Nov 27, 2017 | 95.75 | 95.95 | 95.25 | 95.52 | 1,691,318 | +0.10(+0.11%) |
Nov 24, 2017 | 95.47 | 95.77 | 94.97 | 95.41 | 1,001,513 | -0.16(-0.17%) |
Nov 22, 2017 | 95.75 | 96.03 | 95.21 | 95.58 | 2,430,263 | -0.30(-0.32%) |
Nov 21, 2017 | 96.39 | 96.57 | 95.67 | 95.88 | 1,989,339 | +0.03(+0.03%) |
Nov 20, 2017 | 96.42 | 96.59 | 95.74 | 95.86 | 1,617,540 | -0.46(-0.48%) |
Nov 17, 2017 | 96.25 | 96.45 | 95.63 | 96.32 | 2,270,972 | +0.03(+0.03%) |
Nov 16, 2017 | 96.26 | 96.68 | 95.80 | 96.29 | 2,156,696 | +0.32(+0.33%) |
Nov 15, 2017 | 97.30 | 97.33 | 95.73 | 95.97 | 1,793,232 | -1.23(-1.27%) |
Nov 14, 2017 | 96.53 | 97.33 | 96.21 | 97.20 | 2,296,941 | +0.48(+0.49%) |
Nov 13, 2017 | 96.25 | 97.18 | 95.87 | 96.72 | 4,285,790 | +0.38(+0.40%) |
Nov 10, 2017 | 96.88 | 97.24 | 96.22 | 96.34 | 2,430,542 | -0.76(-0.79%) |
Nov 09, 2017 | 97.17 | 98.13 | 96.06 | 97.11 | 1,746,896 | -0.54(-0.55%) |
Nov 08, 2017 | 97.94 | 98.36 | 97.58 | 97.64 | 1,686,742 | -0.14(-0.14%) |
Nov 07, 2017 | 95.68 | 97.91 | 94.91 | 97.78 | 5,081,026 | +1.23(+1.28%) |
Nov 06, 2017 | 96.89 | 97.30 | 95.63 | 96.55 | 3,361,863 | -0.79(-0.81%) |
Nov 03, 2017 | 99.36 | 99.47 | 96.99 | 97.34 | 3,351,520 | -1.82(-1.84%) |
Nov 02, 2017 | 99.73 | 100.16 | 97.24 | 99.16 | 4,155,585 | -0.92(-0.92%) |
Nov 01, 2017 | 100.95 | 101.27 | 99.46 | 100.08 | 3,172,812 | -0.75(-0.74%) |
Oct 31, 2017 | 101.36 | 101.59 | 100.61 | 100.83 | 2,101,737 | -0.62(-0.62%) |
Oct 30, 2017 | 102.41 | 102.48 | 101.08 | 101.45 | 1,593,239 | -1.10(-1.07%) |
Oct 27, 2017 | 101.38 | 102.74 | 100.84 | 102.55 | 1,834,096 | +0.82(+0.81%) |
Oct 26, 2017 | 101.69 | 102.20 | 101.22 | 101.73 | 1,852,198 | +0.83(+0.82%) |
Oct 25, 2017 | 100.84 | 101.22 | 99.85 | 100.89 | 2,084,638 | -0.10(-0.10%) |
Oct 24, 2017 | 101.20 | 101.73 | 100.65 | 101.00 | 2,477,369 | -0.48(-0.47%) |
Oct 23, 2017 | 100.83 | 102.16 | 100.13 | 101.48 | 2,410,505 | +0.94(+0.93%) |
Oct 20, 2017 | 99.72 | 100.67 | 99.35 | 100.54 | 1,966,133 | +1.14(+1.14%) |
Oct 19, 2017 | 98.82 | 99.43 | 98.25 | 99.40 | 1,301,306 | +0.60(+0.61%) |
Oct 18, 2017 | 98.60 | 99.27 | 98.48 | 98.80 | 1,621,479 | +0.18(+0.18%) |
Oct 17, 2017 | 98.95 | 98.98 | 98.21 | 98.62 | 1,579,203 | -0.75(-0.75%) |
Oct 16, 2017 | 98.79 | 99.49 | 98.57 | 99.37 | 1,223,413 | +0.62(+0.63%) |
Oct 13, 2017 | 99.02 | 99.21 | 98.97 | 98.74 | 1,429,024 | +0.23(+0.24%) |
Oct 12, 2017 | 97.99 | 98.55 | 97.92 | 98.51 | 1,306,138 | +0.43(+0.44%) |
Oct 11, 2017 | 99.09 | 99.20 | 97.49 | 98.08 | 1,909,213 | -0.88(-0.89%) |
Oct 10, 2017 | 98.54 | 98.99 | 98.16 | 98.96 | 1,165,634 | +0.47(+0.48%) |
Oct 09, 2017 | 98.39 | 98.92 | 98.14 | 98.49 | 2,172,914 | +0.08(+0.08%) |
Oct 06, 2017 | 98.44 | 98.63 | 97.64 | 98.41 | 1,930,859 | -0.08(-0.08%) |
Oct 05, 2017 | 97.06 | 98.54 | 96.68 | 98.49 | 2,201,179 | +1.88(+1.95%) |
Oct 04, 2017 | 95.96 | 96.65 | 95.14 | 96.61 | 2,198,051 | +0.60(+0.62%) |
Oct 03, 2017 | 95.10 | 96.25 | 94.83 | 96.01 | 2,125,683 | +1.21(+1.27%) |
Oct 02, 2017 | 94.72 | 94.96 | 94.12 | 94.81 | 4,077,573 | +0.00(+0.00%) |
Sep 29, 2017 | 94.62 | 95.17 | 94.53 | 94.81 | 1,413,975 | +0.26(+0.28%) |
Sep 28, 2017 | 94.64 | 94.97 | 93.70 | 94.55 | 2,236,663 | -0.54(-0.57%) |
Sep 27, 2017 | 94.12 | 95.34 | 93.77 | 95.08 | 4,437,946 | +1.19(+1.27%) |
Sep 26, 2017 | 94.66 | 94.98 | 93.86 | 93.90 | 1,775,960 | -0.48(-0.51%) |
Sep 25, 2017 | 93.58 | 94.44 | 93.16 | 94.37 | 5,845,541 | +0.57(+0.61%) |
Sep 22, 2017 | 92.30 | 94.14 | 92.18 | 93.80 | 2,080,620 | +1.19(+1.28%) |
Sep 21, 2017 | 92.86 | 93.12 | 92.54 | 92.61 | 1,741,254 | -0.03(-0.04%) |
Sep 20, 2017 | 93.34 | 93.61 | 92.21 | 92.65 | 2,850,266 | -0.56(-0.60%) |
Sep 19, 2017 | 92.75 | 93.41 | 92.53 | 93.21 | 2,075,077 | +0.81(+0.87%) |
Sep 18, 2017 | 92.65 | 92.76 | 92.14 | 92.40 | 4,083,883 | -0.20(-0.22%) |
Sep 15, 2017 | 92.70 | 93.48 | 92.14 | 92.60 | 3,593,834 | -0.01(-0.01%) |
Sep 14, 2017 | 92.48 | 92.99 | 92.21 | 92.61 | 2,219,097 | -0.36(-0.38%) |
Sep 13, 2017 | 93.56 | 93.64 | 92.93 | 92.97 | 2,197,248 | -0.62(-0.67%) |
Sep 12, 2017 | 92.84 | 94.26 | 92.27 | 93.59 | 3,547,225 | +0.36(+0.39%) |
Sep 11, 2017 | 94.38 | 94.53 | 92.66 | 93.23 | 6,543,240 | -0.79(-0.84%) |
Sep 08, 2017 | 94.02 | 94.91 | 93.58 | 94.02 | 3,603,334 | -0.44(-0.47%) |
Sep 07, 2017 | 94.02 | 94.95 | 93.77 | 94.46 | 4,520,676 | +1.25(+1.34%) |
Sep 06, 2017 | 92.35 | 94.14 | 91.98 | 93.21 | 5,997,809 | +1.40(+1.52%) |
Sep 05, 2017 | 91.99 | 92.79 | 91.39 | 91.81 | 6,243,061 | -0.79(-0.86%) |
Sep 01, 2017 | 91.90 | 92.81 | 91.75 | 92.61 | 2,544,748 | +0.76(+0.83%) |
Aug 31, 2017 | 91.87 | 92.14 | 91.41 | 91.85 | 2,434,685 | +0.47(+0.51%) |
Aug 30, 2017 | 90.82 | 91.71 | 90.29 | 91.38 | 10,236,850 | +0.70(+0.77%) |
Aug 29, 2017 | 89.71 | 90.87 | 89.51 | 90.68 | 2,960,504 | +0.31(+0.34%) |
Aug 28, 2017 | 90.48 | 90.79 | 90.17 | 90.37 | 1,920,020 | +0.15(+0.16%) |
Aug 25, 2017 | 90.47 | 90.95 | 90.11 | 90.23 | 3,997,720 | +0.00(+0.00%) |
Aug 24, 2017 | 89.37 | 90.76 | 89.17 | 90.23 | 3,525,564 | +0.97(+1.09%) |
Aug 23, 2017 | 89.23 | 89.65 | 88.69 | 89.25 | 15,293,109 | -0.22(-0.25%) |
Aug 22, 2017 | 90.47 | 90.67 | 89.17 | 89.48 | 3,448,577 | +0.72(+0.81%) |
Aug 21, 2017 | 90.17 | 90.44 | 88.72 | 88.76 | 5,004,459 | -1.31(-1.46%) |
Aug 18, 2017 | 89.89 | 90.55 | 89.23 | 90.07 | 6,144,807 | -0.23(-0.26%) |
Aug 17, 2017 | 95.49 | 95.71 | 90.25 | 90.30 | 15,044,925 | -5.54(-5.78%) |
Aug 16, 2017 | 96.46 | 96.52 | 95.37 | 95.84 | 2,920,071 | -0.41(-0.43%) |
Aug 15, 2017 | 94.91 | 96.42 | 94.40 | 96.26 | 6,718,938 | +1.63(+1.72%) |
Aug 14, 2017 | 94.32 | 94.83 | 93.94 | 94.63 | 12,486,643 | +0.76(+0.81%) |
Aug 11, 2017 | 93.83 | 94.62 | 93.42 | 93.87 | 5,377,717 | -0.08(-0.08%) |
Aug 10, 2017 | 93.86 | 94.76 | 93.08 | 93.94 | 5,658,135 | -0.66(-0.69%) |
Aug 09, 2017 | 93.89 | 94.98 | 93.22 | 94.60 | 9,725,357 | +0.99(+1.06%) |
Aug 08, 2017 | 96.79 | 97.10 | 93.23 | 93.61 | 11,257,178 | -3.16(-3.26%) |
Aug 07, 2017 | 96.19 | 98.34 | 95.98 | 96.77 | 4,651,619 | +0.67(+0.70%) |
Aug 04, 2017 | 97.91 | 98.28 | 94.98 | 96.09 | 9,400,427 | -0.33(-0.34%) |
Aug 03, 2017 | 98.08 | 98.21 | 95.76 | 96.42 | 10,436,724 | -3.00(-3.02%) |
Aug 02, 2017 | 99.77 | 100.45 | 98.45 | 99.42 | 11,560,823 | -1.32(-1.31%) |
Aug 01, 2017 | 102.48 | 102.98 | 100.35 | 100.74 | 6,505,762 | -1.84(-1.79%) |
Jul 31, 2017 | 101.80 | 105.05 | 101.68 | 102.58 | 9,489,154 | +1.32(+1.30%) |
Jul 28, 2017 | 99.42 | 101.50 | 99.20 | 101.26 | 9,134,901 | +1.51(+1.51%) |
Jul 27, 2017 | 89.29 | 103.52 | 89.29 | 99.75 | 34,587,616 | +8.32(+9.11%) |
Jul 26, 2017 | 89.34 | 91.49 | 88.87 | 91.43 | 6,512,631 | +2.42(+2.71%) |
Jul 25, 2017 | 89.45 | 89.76 | 88.60 | 89.01 | 3,745,693 | -0.31(-0.35%) |
Jul 24, 2017 | 90.01 | 90.10 | 88.39 | 89.32 | 6,262,202 | -0.90(-0.99%) |
Jul 21, 2017 | 88.58 | 90.53 | 88.58 | 90.22 | 4,314,815 | +1.07(+1.20%) |
Jul 20, 2017 | 89.26 | 88.74 | 89.15 | 3,606,182 | +0.51(+0.57%) | |
Jul 19, 2017 | 87.56 | 88.92 | 87.30 | 88.64 | 4,263,999 | +1.25(+1.43%) |
Jul 18, 2017 | 87.08 | 87.46 | 86.71 | 87.39 | 2,756,186 | -0.34(-0.39%) |
Jul 17, 2017 | 87.46 | 87.83 | 87.32 | 87.73 | 3,650,830 | +0.30(+0.35%) |
Jul 14, 2017 | 87.91 | 87.34 | 87.43 | 3,289,094 | -0.24(-0.28%) | |
Jul 13, 2017 | 88.41 | 88.58 | 87.49 | 87.67 | 5,460,044 | -0.75(-0.85%) |
Jul 12, 2017 | 88.68 | 89.25 | 88.28 | 88.42 | 3,577,553 | +0.57(+0.65%) |
Jul 11, 2017 | 89.05 | 89.38 | 87.26 | 87.85 | 5,897,689 | -1.57(-1.76%) |
Jul 10, 2017 | 90.58 | 90.90 | 89.41 | 89.42 | 6,286,350 | -1.28(-1.41%) |
Jul 07, 2017 | 89.50 | 90.93 | 89.22 | 90.70 | 3,215,750 | +1.47(+1.64%) |
Jul 06, 2017 | 89.51 | 89.51 | 88.68 | 89.23 | 3,158,472 | -0.54(-0.61%) |
Jul 05, 2017 | 88.69 | 89.82 | 87.89 | 89.78 | 3,288,278 | +1.42(+1.61%) |
Jul 03, 2017 | 88.98 | 87.91 | 88.35 | 1,844,356 | -0.03(-0.04%) | |
Jun 30, 2017 | 88.16 | 88.69 | 87.78 | 88.39 | 3,429,577 | +0.86(+0.99%) |
Jun 29, 2017 | 88.34 | 88.46 | 87.19 | 87.53 | 4,404,680 | -1.05(-1.19%) |
Jun 28, 2017 | 87.82 | 88.72 | 86.75 | 88.58 | 3,401,978 | +1.02(+1.16%) |
Jun 27, 2017 | 87.85 | 88.52 | 87.55 | 87.56 | 3,340,997 | -0.61(-0.69%) |
Jun 26, 2017 | 87.70 | 88.23 | 87.51 | 88.17 | 2,796,652 | +0.69(+0.79%) |
Jun 23, 2017 | 88.02 | 87.37 | 87.48 | 3,286,830 | -0.43(-0.49%) | |
Jun 22, 2017 | 88.59 | 88.59 | 87.45 | 87.91 | 2,696,804 | -0.51(-0.58%) |
Jun 21, 2017 | 89.49 | 89.49 | 88.04 | 88.42 | 3,579,331 | +0.02(+0.02%) |
Jun 20, 2017 | 88.44 | 89.19 | 88.37 | 88.41 | 4,161,700 | -1.41(-1.57%) |
Jun 19, 2017 | 89.48 | 89.86 | 89.07 | 89.81 | 2,341,252 | +0.53(+0.60%) |
Jun 16, 2017 | 87.69 | 89.48 | 87.69 | 89.28 | 4,141,461 | +1.14(+1.29%) |
Jun 15, 2017 | 87.03 | 88.25 | 86.78 | 88.14 | 1,876,609 | +0.79(+0.91%) |
Jun 14, 2017 | 88.16 | 88.26 | 86.98 | 87.34 | 3,106,522 | -0.53(-0.61%) |
Jun 13, 2017 | 87.66 | 88.06 | 87.46 | 87.88 | 2,733,634 | +0.28(+0.33%) |
Jun 12, 2017 | 86.59 | 87.61 | 86.28 | 87.60 | 2,353,238 | +1.23(+1.43%) |
Jun 09, 2017 | 87.01 | 87.35 | 86.14 | 86.36 | 4,954,354 | -0.57(-0.65%) |
Jun 08, 2017 | 87.22 | 87.36 | 86.65 | 86.93 | 3,029,050 | -0.15(-0.17%) |
Jun 07, 2017 | 87.14 | 87.56 | 86.86 | 87.08 | 2,735,156 | +0.27(+0.31%) |
Jun 06, 2017 | 86.64 | 87.25 | 86.34 | 86.81 | 2,322,430 | +0.09(+0.10%) |
Jun 05, 2017 | 86.72 | 87.17 | 86.54 | 86.72 | 3,658,829 | +0.10(+0.12%) |
Jun 02, 2017 | 85.88 | 86.70 | 84.49 | 86.62 | 9,484,281 | -2.03(-2.29%) |
Jun 01, 2017 | 88.35 | 88.70 | 87.50 | 88.65 | 2,835,173 | +0.84(+0.96%) |
May 31, 2017 | 87.24 | 87.93 | 87.08 | 87.81 | 3,699,078 | +0.72(+0.83%) |
May 30, 2017 | 86.82 | 87.20 | 86.24 | 87.09 | 2,015,484 | +0.15(+0.18%) |
May 26, 2017 | 86.84 | 87.09 | 86.56 | 86.94 | 2,237,236 | +0.16(+0.19%) |
May 25, 2017 | 86.01 | 87.01 | 85.81 | 86.78 | 2,136,234 | +1.01(+1.18%) |
May 24, 2017 | 85.34 | 85.83 | 85.29 | 85.76 | 2,264,829 | +0.39(+0.45%) |
May 23, 2017 | 85.24 | 85.39 | 84.97 | 85.38 | 1,630,783 | +0.07(+0.08%) |
May 22, 2017 | 84.48 | 85.40 | 84.44 | 85.31 | 2,349,205 | +0.71(+0.84%) |
May 19, 2017 | 84.36 | 84.85 | 83.97 | 84.60 | 3,253,237 | +0.23(+0.27%) |
May 18, 2017 | 83.34 | 84.62 | 83.04 | 84.37 | 2,561,582 | +0.90(+1.08%) |
May 17, 2017 | 83.81 | 84.13 | 83.40 | 83.46 | 3,267,139 | -0.88(-1.04%) |
May 16, 2017 | 84.40 | 84.72 | 84.19 | 84.34 | 2,580,164 | -0.11(-0.13%) |
May 15, 2017 | 83.22 | 84.53 | 83.00 | 84.45 | 3,921,664 | +1.10(+1.32%) |
May 12, 2017 | 82.84 | 83.46 | 82.56 | 83.35 | 2,281,793 | +0.61(+0.74%) |
May 11, 2017 | 82.80 | 82.86 | 82.24 | 82.74 | 3,531,172 | -0.15(-0.18%) |
May 10, 2017 | 83.18 | 83.64 | 82.22 | 82.89 | 3,404,012 | -0.39(-0.46%) |
May 09, 2017 | 82.89 | 83.58 | 82.50 | 83.28 | 3,060,319 | +0.33(+0.39%) |
May 08, 2017 | 85.35 | 85.48 | 82.71 | 82.95 | 5,595,462 | -2.22(-2.61%) |
May 05, 2017 | 85.22 | 85.38 | 84.61 | 85.17 | 2,166,803 | +0.16(+0.19%) |
May 04, 2017 | 84.33 | 85.03 | 83.71 | 85.01 | 3,937,940 | +1.36(+1.63%) |
May 03, 2017 | 84.88 | 85.45 | 81.92 | 83.64 | 7,386,276 | -5.58(-6.25%) |
May 02, 2017 | 89.38 | 89.58 | 88.87 | 89.22 | 2,627,710 | +0.03(+0.04%) |
May 01, 2017 | 89.46 | 89.56 | 88.86 | 89.19 | 1,639,232 | -0.45(-0.50%) |
Apr 28, 2017 | 90.10 | 90.31 | 89.46 | 89.63 | 1,877,951 | -0.57(-0.64%) |
Apr 27, 2017 | 90.29 | 90.65 | 89.77 | 90.21 | 1,754,745 | +0.26(+0.29%) |
Apr 26, 2017 | 89.65 | 90.20 | 89.48 | 89.95 | 1,668,329 | -0.13(-0.14%) |
Apr 25, 2017 | 90.26 | 89.29 | 90.08 | 1,523,092 | +0.75(+0.84%) | |
Apr 24, 2017 | 89.21 | 89.38 | 88.44 | 89.33 | 2,199,866 | +1.24(+1.41%) |
Apr 21, 2017 | 88.39 | 88.77 | 87.92 | 88.09 | 1,782,294 | -0.30(-0.34%) |
Apr 20, 2017 | 87.79 | 88.63 | 87.69 | 88.39 | 1,420,141 | +0.83(+0.95%) |
Apr 19, 2017 | 87.58 | 87.98 | 87.31 | 87.56 | 1,297,522 | +0.12(+0.14%) |
Apr 18, 2017 | 87.13 | 87.90 | 85.85 | 87.44 | 1,831,377 | +0.06(+0.07%) |
Apr 17, 2017 | 87.45 | 87.50 | 86.95 | 87.38 | 1,416,847 | +0.51(+0.59%) |
Apr 13, 2017 | 87.72 | 87.72 | 86.84 | 86.86 | 1,420,662 | -0.59(-0.68%) |
Apr 12, 2017 | 87.26 | 87.58 | 87.06 | 87.45 | 2,112,669 | -0.12(-0.14%) |
Apr 11, 2017 | 87.39 | 87.87 | 86.92 | 87.57 | 1,059,366 | -0.04(-0.05%) |
Apr 10, 2017 | 87.63 | 88.08 | 87.32 | 87.62 | 1,142,427 | -0.04(-0.05%) |
Apr 07, 2017 | 87.38 | 87.85 | 87.05 | 87.66 | 1,866,696 | +0.38(+0.43%) |
Apr 06, 2017 | 87.40 | 87.42 | 87.02 | 87.28 | 1,267,270 | -0.15(-0.18%) |
Apr 05, 2017 | 87.33 | 88.36 | 86.85 | 87.44 | 1,974,701 | +0.41(+0.47%) |
Apr 04, 2017 | 86.92 | 87.09 | 86.52 | 87.02 | 1,332,797 | +0.15(+0.18%) |
Apr 03, 2017 | 87.69 | 87.99 | 86.66 | 86.87 | 1,909,054 | -0.96(-1.09%) |
Mar 31, 2017 | 87.62 | 88.03 | 87.48 | 87.83 | 1,602,478 | +0.19(+0.22%) |
Mar 30, 2017 | 87.56 | 87.88 | 87.30 | 87.64 | 1,428,880 | +0.03(+0.04%) |
Mar 29, 2017 | 88.28 | 88.38 | 87.39 | 87.61 | 2,617,245 | -0.99(-1.11%) |
Mar 28, 2017 | 87.95 | 88.89 | 87.68 | 88.59 | 1,732,297 | +0.32(+0.36%) |
Mar 27, 2017 | 88.12 | 88.58 | 87.81 | 88.28 | 1,753,849 | -0.40(-0.45%) |
Mar 24, 2017 | 89.00 | 89.36 | 88.41 | 88.68 | 1,585,303 | -0.12(-0.14%) |
Mar 23, 2017 | 88.77 | 89.42 | 88.44 | 88.80 | 1,177,626 | -0.14(-0.15%) |
Mar 22, 2017 | 88.65 | 88.99 | 88.26 | 88.94 | 2,344,391 | +0.48(+0.54%) |
Mar 21, 2017 | 89.98 | 90.04 | 88.35 | 88.46 | 1,879,748 | -1.14(-1.27%) |
Mar 20, 2017 | 90.22 | 90.22 | 89.40 | 89.60 | 1,542,773 | -0.57(-0.63%) |
Mar 17, 2017 | 89.48 | 90.23 | 89.24 | 90.16 | 3,369,459 | +0.74(+0.82%) |
Mar 16, 2017 | 89.77 | 89.98 | 89.13 | 89.43 | 1,435,159 | -0.36(-0.40%) |
Mar 15, 2017 | 89.44 | 89.89 | 88.92 | 89.79 | 1,748,861 | +0.60(+0.67%) |
Mar 14, 2017 | 89.78 | 89.86 | 88.95 | 89.19 | 2,154,708 | -0.75(-0.83%) |
Mar 13, 2017 | 89.63 | 89.98 | 89.33 | 89.93 | 2,101,461 | +0.25(+0.28%) |
Mar 10, 2017 | 89.10 | 89.75 | 88.82 | 89.68 | 1,814,835 | +0.99(+1.11%) |
Mar 09, 2017 | 88.84 | 89.28 | 88.29 | 88.70 | 1,623,938 | -0.27(-0.30%) |
Mar 08, 2017 | 88.89 | 89.32 | 88.65 | 88.96 | 1,838,622 | +0.01(+0.01%) |
Mar 07, 2017 | 89.19 | 89.45 | 88.64 | 88.95 | 2,205,470 | -0.58(-0.65%) |
Mar 06, 2017 | 88.62 | 89.58 | 88.62 | 89.53 | 1,967,260 | +0.38(+0.43%) |
Mar 03, 2017 | 88.68 | 89.24 | 88.41 | 89.15 | 1,425,792 | +0.37(+0.41%) |
Mar 02, 2017 | 88.84 | 89.04 | 88.60 | 88.78 | 1,989,394 | -0.39(-0.44%) |
Mar 01, 2017 | 88.43 | 89.33 | 88.07 | 89.18 | 2,142,999 | +1.63(+1.86%) |
Feb 28, 2017 | 87.60 | 87.71 | 87.22 | 87.55 | 2,415,447 | -0.07(-0.08%) |
Feb 27, 2017 | 87.81 | 87.99 | 87.42 | 87.62 | 1,392,943 | -0.26(-0.29%) |
Feb 24, 2017 | 86.70 | 87.88 | 86.42 | 87.87 | 2,080,008 | +1.16(+1.34%) |
Feb 23, 2017 | 85.99 | 86.83 | 85.73 | 86.71 | 1,710,504 | +1.04(+1.21%) |
Feb 22, 2017 | 84.54 | 85.89 | 84.54 | 85.67 | 1,966,408 | +1.02(+1.21%) |
Feb 21, 2017 | 84.79 | 84.96 | 84.25 | 84.65 | 2,460,870 | -0.39(-0.46%) |
Feb 17, 2017 | 85.04 | 85.04 | 85.04 | 0 | -0.17(-0.20%) | |
Feb 16, 2017 | 84.96 | 85.21 | 84.62 | 85.21 | 1,541,115 | +0.20(+0.23%) |
Feb 15, 2017 | 84.36 | 85.02 | 84.07 | 85.01 | 1,851,749 | +0.18(+0.21%) |
Feb 14, 2017 | 83.96 | 84.97 | 83.88 | 84.83 | 1,893,060 | +0.73(+0.87%) |
Feb 13, 2017 | 83.66 | 84.12 | 83.66 | 84.10 | 1,759,144 | +0.65(+0.78%) |
Feb 10, 2017 | 83.35 | 83.86 | 83.14 | 83.45 | 1,423,830 | +0.15(+0.17%) |
Feb 09, 2017 | 82.56 | 83.60 | 82.16 | 83.31 | 3,962,881 | +0.91(+1.11%) |
Feb 08, 2017 | 82.06 | 82.80 | 81.94 | 82.39 | 1,521,443 | +0.25(+0.30%) |
Feb 07, 2017 | 82.33 | 82.63 | 81.82 | 82.15 | 1,783,286 | -0.15(-0.19%) |
Feb 06, 2017 | 82.48 | 82.81 | 81.96 | 82.30 | 2,075,490 | -0.34(-0.41%) |
Feb 03, 2017 | 82.93 | 83.09 | 82.33 | 82.64 | 3,442,184 | +0.47(+0.57%) |
Feb 02, 2017 | 81.24 | 82.91 | 81.07 | 82.17 | 4,659,961 | +0.91(+1.12%) |
Feb 01, 2017 | 81.92 | 83.03 | 80.29 | 81.26 | 9,393,432 | -4.90(-5.68%) |
Jan 31, 2017 | 86.84 | 87.13 | 85.97 | 86.16 | 3,059,638 | -0.84(-0.96%) |
Jan 30, 2017 | 86.64 | 87.03 | 86.08 | 86.99 | 1,932,073 | +0.22(+0.26%) |
Jan 27, 2017 | 86.54 | 87.15 | 86.34 | 86.77 | 2,115,127 | -0.28(-0.32%) |
Jan 26, 2017 | 87.37 | 87.58 | 87.02 | 87.05 | 2,484,644 | -0.56(-0.64%) |
Jan 25, 2017 | 88.26 | 88.43 | 87.34 | 87.62 | 2,320,230 | -0.46(-0.52%) |
Jan 24, 2017 | 87.23 | 88.17 | 87.14 | 88.08 | 1,978,520 | +0.89(+1.02%) |
Jan 23, 2017 | 87.71 | 87.96 | 86.90 | 87.19 | 1,742,708 | -0.89(-1.01%) |
Jan 20, 2017 | 87.87 | 88.50 | 87.70 | 88.08 | 1,937,839 | +0.23(+0.26%) |
Jan 19, 2017 | 87.69 | 88.10 | 87.62 | 87.85 | 1,794,583 | +0.05(+0.06%) |
Jan 18, 2017 | 88.29 | 88.29 | 87.64 | 87.79 | 1,741,727 | -0.14(-0.16%) |
Jan 17, 2017 | 88.14 | 88.33 | 87.78 | 87.93 | 1,496,852 | -0.60(-0.67%) |
Jan 13, 2017 | 88.53 | 88.53 | 88.53 | 0 | -0.03(-0.03%) | |
Jan 12, 2017 | 87.85 | 88.66 | 87.22 | 88.55 | 1,812,955 | +0.51(+0.58%) |
Jan 11, 2017 | 87.25 | 88.37 | 87.25 | 88.04 | 2,090,965 | +0.85(+0.98%) |
Jan 10, 2017 | 87.23 | 87.91 | 87.05 | 87.19 | 1,921,602 | -0.23(-0.26%) |
Jan 09, 2017 | 87.83 | 88.08 | 87.42 | 87.42 | 1,616,742 | -0.55(-0.62%) |
Jan 06, 2017 | 88.07 | 88.10 | 87.25 | 87.97 | 2,363,791 | +0.06(+0.07%) |
Jan 05, 2017 | 88.26 | 88.63 | 87.36 | 87.91 | 2,596,780 | -0.53(-0.60%) |
Jan 04, 2017 | 88.22 | 88.71 | 88.08 | 88.43 | 2,928,618 | +0.14(+0.15%) |
Jan 03, 2017 | 87.34 | 88.37 | 87.28 | 88.30 | 2,610,948 | +0.61(+0.70%) |
Dec 30, 2016 | 87.68 | 87.68 | 87.68 | 0 | -0.57(-0.65%) | |
Dec 29, 2016 | 88.10 | 88.60 | 87.87 | 88.26 | 1,482,199 | +0.34(+0.39%) |
Dec 28, 2016 | 88.32 | 88.62 | 87.89 | 87.91 | 1,827,508 | -0.22(-0.25%) |
Dec 27, 2016 | 87.75 | 88.54 | 87.68 | 88.14 | 1,090,069 | +0.32(+0.37%) |
Dec 23, 2016 | 87.81 | 87.81 | 87.81 | 0 | +0.28(+0.32%) | |
Dec 22, 2016 | 87.56 | 87.71 | 86.92 | 87.53 | 1,838,209 | +0.11(+0.13%) |
Dec 21, 2016 | 87.24 | 87.70 | 86.75 | 87.42 | 2,394,585 | +0.12(+0.14%) |
Dec 20, 2016 | 86.80 | 87.57 | 86.51 | 87.30 | 2,808,547 | +1.06(+1.23%) |
Dec 19, 2016 | 85.93 | 86.68 | 85.81 | 86.24 | 2,336,402 | +0.20(+0.24%) |
Dec 16, 2016 | 85.58 | 86.66 | 84.75 | 86.04 | 6,660,965 | +1.78(+2.12%) |
Dec 15, 2016 | 83.45 | 84.57 | 83.19 | 84.25 | 2,013,735 | +0.91(+1.10%) |
Dec 14, 2016 | 83.95 | 84.33 | 83.20 | 83.34 | 2,223,519 | -0.61(-0.72%) |
Dec 13, 2016 | 84.15 | 84.67 | 83.64 | 83.95 | 2,416,238 | +0.29(+0.35%) |
Dec 12, 2016 | 83.72 | 84.07 | 83.47 | 83.66 | 2,074,662 | -0.14(-0.16%) |
Dec 09, 2016 | 83.67 | 83.87 | 83.24 | 83.79 | 3,927,530 | +0.03(+0.03%) |
Dec 08, 2016 | 83.20 | 83.91 | 83.06 | 83.77 | 2,433,051 | +0.53(+0.64%) |
Dec 07, 2016 | 81.33 | 83.37 | 81.33 | 83.24 | 2,631,830 | +1.83(+2.24%) |
Dec 06, 2016 | 81.54 | 81.79 | 80.69 | 81.41 | 2,143,441 | -0.04(-0.05%) |
Dec 05, 2016 | 81.29 | 81.60 | 80.95 | 81.46 | 2,931,023 | +0.69(+0.85%) |
Dec 02, 2016 | 80.96 | 81.50 | 80.56 | 80.77 | 2,017,801 | -0.45(-0.55%) |