Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 101.40 | 102.04 | 98.63 | 98.71 | 1,443,108 | -2.69(-2.65%) |
Feb 27, 2018 | 105.86 | 106.13 | 101.40 | 101.40 | 2,159,058 | -4.05(-3.84%) |
Feb 26, 2018 | 104.92 | 105.84 | 103.84 | 105.45 | 627,756 | +1.21(+1.16%) |
Feb 23, 2018 | 103.40 | 104.71 | 103.28 | 104.25 | 538,579 | +1.58(+1.54%) |
Feb 22, 2018 | 102.35 | 102.67 | 1,244,101 | -0.79(-0.76%) | ||
Feb 21, 2018 | 102.87 | 106.17 | 102.53 | 103.45 | 756,147 | +0.61(+0.60%) |
Feb 20, 2018 | 104.08 | 104.08 | 102.04 | 102.84 | 1,185,930 | -1.59(-1.52%) |
Feb 16, 2018 | 104.43 | 104.43 | 104.43 | 0 | +1.37(+1.33%) | |
Feb 15, 2018 | 102.62 | 103.42 | 101.90 | 103.06 | 1,143,878 | +1.15(+1.13%) |
Feb 14, 2018 | 99.71 | 101.99 | 99.27 | 101.91 | 1,192,076 | +2.17(+2.17%) |
Feb 13, 2018 | 99.74 | 1,343,276 | -1.25(-1.23%) | |||
Feb 12, 2018 | 99.52 | 102.15 | 98.23 | 100.99 | 1,410,713 | +1.58(+1.59%) |
Feb 09, 2018 | 100.07 | 100.07 | 95.29 | 99.41 | 1,611,622 | +0.23(+0.23%) |
Feb 08, 2018 | 102.67 | 103.12 | 99.15 | 99.18 | 1,475,403 | -3.42(-3.33%) |
Feb 07, 2018 | 102.11 | 102.73 | 102.11 | 102.60 | 1,381,185 | -0.21(-0.21%) |
Feb 06, 2018 | 98.78 | 103.48 | 97.78 | 102.81 | 1,507,134 | +1.18(+1.16%) |
Feb 05, 2018 | 105.12 | 105.74 | 101.13 | 101.63 | 874,903 | -3.89(-3.69%) |
Feb 02, 2018 | 107.35 | 108.11 | 105.41 | 105.52 | 1,098,054 | -2.61(-2.41%) |
Feb 01, 2018 | 108.06 | 109.21 | 107.46 | 108.13 | 1,051,696 | -0.25(-0.23%) |
Jan 31, 2018 | 107.84 | 108.87 | 107.40 | 108.38 | 1,010,505 | +0.87(+0.81%) |
Jan 30, 2018 | 108.35 | 108.59 | 107.50 | 107.50 | 1,118,526 | -1.42(-1.30%) |
Jan 29, 2018 | 108.72 | 109.93 | 108.17 | 108.92 | 1,098,440 | +0.19(+0.18%) |
Jan 26, 2018 | 107.03 | 108.77 | 106.70 | 108.73 | 1,046,392 | +1.99(+1.87%) |
Jan 25, 2018 | 107.59 | 108.07 | 106.29 | 106.74 | 1,545,094 | -1.22(-1.13%) |
Jan 24, 2018 | 107.16 | 108.77 | 106.59 | 107.95 | 1,989,892 | +0.99(+0.92%) |
Jan 23, 2018 | 105.99 | 107.22 | 104.27 | 106.97 | 1,730,664 | +0.67(+0.63%) |
Jan 22, 2018 | 105.70 | 107.06 | 105.44 | 106.30 | 1,623,598 | +0.92(+0.87%) |
Jan 19, 2018 | 104.11 | 106.40 | 102.47 | 105.38 | 2,359,343 | -1.44(-1.35%) |
Jan 18, 2018 | 106.33 | 107.16 | 105.32 | 106.81 | 2,373,511 | +0.66(+0.62%) |
Jan 17, 2018 | 106.49 | 106.90 | 105.46 | 106.15 | 1,700,963 | -0.18(-0.17%) |
Jan 16, 2018 | 106.36 | 108.06 | 105.60 | 106.33 | 2,641,601 | +0.57(+0.54%) |
Jan 12, 2018 | 105.76 | 105.76 | 105.76 | 0 | +2.63(+2.56%) | |
Jan 11, 2018 | 102.32 | 104.11 | 102.26 | 103.13 | 1,340,115 | +1.06(+1.04%) |
Jan 10, 2018 | 105.64 | 106.31 | 100.93 | 102.06 | 4,452,454 | -3.77(-3.56%) |
Jan 09, 2018 | 105.63 | 106.56 | 105.40 | 105.83 | 834,801 | +0.51(+0.48%) |
Jan 08, 2018 | 104.42 | 105.78 | 104.24 | 105.32 | 1,668,941 | +0.72(+0.69%) |
Jan 05, 2018 | 103.22 | 105.08 | 103.03 | 104.60 | 2,223,996 | +2.10(+2.05%) |
Jan 04, 2018 | 103.06 | 103.16 | 101.96 | 102.50 | 808,158 | -0.09(-0.08%) |
Jan 03, 2018 | 102.62 | 102.85 | 101.95 | 102.59 | 923,439 | -0.07(-0.07%) |
Jan 02, 2018 | 101.81 | 102.68 | 100.80 | 102.66 | 1,430,497 | +1.86(+1.84%) |
Dec 29, 2017 | 100.80 | 100.80 | 100.80 | 0 | -0.37(-0.37%) | |
Dec 28, 2017 | 102.08 | 102.66 | 100.98 | 101.17 | 1,136,602 | -1.08(-1.06%) |
Dec 27, 2017 | 102.67 | 103.11 | 102.07 | 102.25 | 1,026,595 | -0.52(-0.50%) |
Dec 26, 2017 | 103.52 | 103.82 | 102.62 | 102.77 | 468,007 | -0.53(-0.51%) |
Dec 22, 2017 | 103.79 | 103.98 | 102.89 | 103.30 | 695,687 | -0.41(-0.40%) |
Dec 21, 2017 | 106.00 | 106.05 | 103.49 | 103.71 | 1,923,187 | -1.98(-1.87%) |
Dec 20, 2017 | 107.53 | 107.67 | 105.67 | 105.68 | 718,201 | -1.32(-1.23%) |
Dec 19, 2017 | 106.61 | 107.41 | 105.38 | 107.00 | 878,413 | +0.97(+0.92%) |
Dec 18, 2017 | 106.65 | 106.89 | 105.73 | 106.03 | 922,823 | +0.09(+0.08%) |
Dec 15, 2017 | 105.35 | 106.23 | 105.11 | 105.94 | 1,932,693 | +1.04(+0.99%) |
Dec 14, 2017 | 105.99 | 106.13 | 104.42 | 104.90 | 1,579,111 | -1.04(-0.98%) |
Dec 13, 2017 | 105.18 | 106.64 | 104.97 | 105.94 | 1,003,144 | +0.63(+0.60%) |
Dec 12, 2017 | 105.31 | 105.76 | 104.25 | 105.31 | 1,107,011 | -0.31(-0.30%) |
Dec 11, 2017 | 106.51 | 106.75 | 105.23 | 105.62 | 1,390,537 | -1.06(-0.99%) |
Dec 08, 2017 | 107.28 | 107.64 | 106.42 | 106.68 | 842,434 | +0.14(+0.13%) |
Dec 07, 2017 | 105.75 | 107.07 | 105.52 | 106.54 | 1,774,573 | +0.16(+0.15%) |
Dec 06, 2017 | 107.00 | 107.81 | 106.18 | 106.38 | 914,726 | -0.64(-0.60%) |
Dec 05, 2017 | 108.84 | 108.84 | 106.21 | 107.02 | 1,342,027 | -1.29(-1.19%) |
Dec 04, 2017 | 109.65 | 107.85 | 108.31 | 1,606,549 | +2.91(+2.76%) | |
Dec 01, 2017 | 107.33 | 107.33 | 105.08 | 105.40 | 1,149,743 | -1.67(-1.56%) |
Nov 30, 2017 | 105.14 | 107.77 | 104.62 | 107.07 | 1,578,218 | +1.93(+1.83%) |
Nov 29, 2017 | 102.46 | 105.97 | 102.27 | 105.14 | 1,400,815 | +3.10(+3.04%) |
Nov 28, 2017 | 101.83 | 102.22 | 100.88 | 102.03 | 1,038,030 | +0.69(+0.68%) |
Nov 27, 2017 | 101.59 | 102.48 | 100.57 | 101.35 | 1,020,141 | -0.26(-0.25%) |
Nov 24, 2017 | 101.73 | 102.25 | 101.20 | 101.61 | 273,836 | +0.45(+0.44%) |
Nov 22, 2017 | 100.39 | 101.57 | 100.19 | 101.16 | 510,663 | +0.96(+0.96%) |
Nov 21, 2017 | 99.24 | 100.66 | 98.85 | 100.19 | 733,517 | +1.10(+1.11%) |
Nov 20, 2017 | 98.27 | 99.12 | 97.56 | 99.09 | 723,758 | +1.07(+1.09%) |
Nov 17, 2017 | 98.24 | 98.85 | 97.41 | 98.02 | 472,819 | -0.81(-0.82%) |
Nov 16, 2017 | 97.96 | 99.34 | 97.55 | 98.84 | 658,663 | +1.29(+1.32%) |
Nov 15, 2017 | 99.33 | 99.33 | 97.49 | 97.55 | 861,258 | -1.99(-2.00%) |
Nov 14, 2017 | 99.77 | 100.07 | 99.29 | 99.53 | 654,377 | -0.83(-0.83%) |
Nov 13, 2017 | 99.82 | 100.43 | 99.12 | 100.36 | 724,652 | +0.31(+0.31%) |
Nov 10, 2017 | 100.12 | 100.48 | 99.14 | 100.06 | 658,792 | -0.43(-0.43%) |
Nov 09, 2017 | 100.50 | 101.55 | 99.53 | 100.49 | 895,160 | -0.47(-0.46%) |
Nov 08, 2017 | 101.09 | 101.31 | 99.98 | 100.96 | 634,707 | -0.30(-0.30%) |
Nov 07, 2017 | 101.14 | 102.05 | 100.48 | 101.26 | 824,949 | +0.07(+0.07%) |
Nov 06, 2017 | 100.12 | 101.34 | 99.59 | 101.19 | 988,363 | +1.08(+1.08%) |
Nov 03, 2017 | 100.97 | 101.92 | 100.10 | 100.12 | 1,569,901 | -0.85(-0.84%) |
Nov 02, 2017 | 100.89 | 101.31 | 100.35 | 100.97 | 911,775 | +0.28(+0.27%) |
Nov 01, 2017 | 100.03 | 100.94 | 99.73 | 100.69 | 998,024 | +1.18(+1.19%) |
Oct 31, 2017 | 100.30 | 100.30 | 98.59 | 99.50 | 1,137,994 | -0.72(-0.71%) |
Oct 30, 2017 | 99.23 | 100.65 | 99.11 | 100.22 | 1,037,375 | +0.68(+0.68%) |
Oct 27, 2017 | 99.94 | 100.48 | 98.74 | 99.54 | 811,841 | -0.40(-0.40%) |
Oct 26, 2017 | 98.02 | 100.48 | 97.39 | 99.94 | 961,585 | +2.37(+2.43%) |
Oct 25, 2017 | 99.99 | 99.99 | 97.41 | 97.58 | 1,276,574 | -1.82(-1.83%) |
Oct 24, 2017 | 101.47 | 101.93 | 98.90 | 99.40 | 1,458,569 | -1.81(-1.79%) |
Oct 23, 2017 | 101.75 | 102.82 | 100.75 | 101.21 | 1,366,678 | +0.78(+0.78%) |
Oct 20, 2017 | 101.32 | 102.43 | 99.71 | 100.43 | 1,816,823 | +1.35(+1.36%) |
Oct 19, 2017 | 97.87 | 99.10 | 96.73 | 99.08 | 1,522,833 | +0.93(+0.94%) |
Oct 18, 2017 | 97.18 | 98.86 | 96.89 | 98.16 | 1,890,960 | +1.28(+1.32%) |
Oct 17, 2017 | 96.67 | 97.10 | 95.19 | 96.88 | 2,182,262 | -0.41(-0.42%) |
Oct 16, 2017 | 99.63 | 99.82 | 97.21 | 97.29 | 1,429,094 | -2.17(-2.18%) |
Oct 13, 2017 | 100.91 | 101.06 | 99.29 | 99.46 | 864,849 | -1.23(-1.22%) |
Oct 12, 2017 | 100.15 | 101.19 | 100.15 | 100.69 | 1,082,477 | +0.54(+0.54%) |
Oct 11, 2017 | 99.94 | 101.07 | 99.79 | 100.14 | 948,337 | +0.09(+0.09%) |
Oct 10, 2017 | 101.18 | 101.19 | 99.35 | 100.05 | 728,608 | +0.60(+0.60%) |
Oct 09, 2017 | 99.06 | 99.62 | 99.00 | 99.45 | 558,699 | +0.40(+0.40%) |
Oct 06, 2017 | 101.70 | 102.47 | 98.54 | 99.05 | 2,237,994 | -3.50(-3.42%) |
Oct 05, 2017 | 101.88 | 102.85 | 101.66 | 102.55 | 732,969 | +0.37(+0.36%) |
Oct 04, 2017 | 101.80 | 102.53 | 101.33 | 102.18 | 664,228 | +0.21(+0.21%) |
Oct 03, 2017 | 102.06 | 102.50 | 101.83 | 101.97 | 1,351,166 | -0.23(-0.22%) |
Oct 02, 2017 | 103.37 | 103.59 | 101.54 | 102.20 | 1,379,690 | -1.57(-1.51%) |
Sep 29, 2017 | 103.08 | 103.92 | 102.78 | 103.76 | 539,754 | +0.47(+0.45%) |
Sep 28, 2017 | 103.20 | 103.52 | 103.02 | 103.30 | 725,248 | -0.03(-0.03%) |
Sep 27, 2017 | 102.65 | 103.52 | 102.40 | 103.32 | 593,471 | +0.68(+0.66%) |
Sep 26, 2017 | 102.96 | 103.16 | 102.09 | 102.65 | 582,147 | -0.11(-0.10%) |
Sep 25, 2017 | 102.88 | 103.45 | 102.52 | 102.75 | 757,098 | -0.11(-0.11%) |
Sep 22, 2017 | 103.01 | 103.12 | 102.41 | 102.86 | 410,835 | -0.16(-0.16%) |
Sep 21, 2017 | 102.67 | 103.34 | 102.08 | 103.03 | 570,241 | +0.37(+0.36%) |
Sep 20, 2017 | 101.54 | 102.79 | 101.54 | 102.66 | 507,934 | +1.11(+1.09%) |
Sep 19, 2017 | 101.48 | 101.93 | 101.19 | 101.55 | 655,250 | +0.08(+0.08%) |
Sep 18, 2017 | 102.41 | 102.61 | 101.25 | 101.47 | 547,540 | -0.94(-0.91%) |
Sep 15, 2017 | 101.31 | 102.41 | 101.14 | 102.41 | 1,224,923 | +0.91(+0.89%) |
Sep 14, 2017 | 100.75 | 101.80 | 100.25 | 101.50 | 649,160 | +0.58(+0.58%) |
Sep 13, 2017 | 101.13 | 101.30 | 100.29 | 100.92 | 627,524 | -0.40(-0.40%) |
Sep 12, 2017 | 101.20 | 101.69 | 101.11 | 101.32 | 522,670 | +0.08(+0.08%) |
Sep 11, 2017 | 100.25 | 101.37 | 100.21 | 101.24 | 984,143 | +1.54(+1.54%) |
Sep 08, 2017 | 98.80 | 99.74 | 98.18 | 99.71 | 693,271 | +0.76(+0.77%) |
Sep 07, 2017 | 98.49 | 99.17 | 98.32 | 98.94 | 890,281 | +0.33(+0.34%) |
Sep 06, 2017 | 99.38 | 97.89 | 98.61 | 1,027,888 | +0.88(+0.90%) | |
Sep 05, 2017 | 98.60 | 98.83 | 97.30 | 97.73 | 1,159,138 | -0.99(-1.00%) |
Sep 01, 2017 | 98.83 | 99.64 | 98.58 | 98.72 | 998,964 | +0.31(+0.32%) |
Aug 31, 2017 | 98.03 | 98.72 | 97.86 | 98.41 | 1,388,826 | +0.66(+0.67%) |
Aug 30, 2017 | 97.81 | 98.09 | 97.11 | 97.75 | 2,199,468 | -0.22(-0.22%) |
Aug 29, 2017 | 98.00 | 98.62 | 96.97 | 97.97 | 1,549,023 | -0.47(-0.47%) |
Aug 28, 2017 | 99.23 | 99.23 | 97.40 | 98.44 | 2,006,451 | -0.87(-0.87%) |
Aug 25, 2017 | 99.66 | 100.08 | 98.60 | 99.30 | 1,592,516 | -0.20(-0.20%) |
Aug 24, 2017 | 100.85 | 101.11 | 99.29 | 99.50 | 1,089,024 | -1.08(-1.08%) |
Aug 23, 2017 | 102.00 | 102.41 | 100.23 | 100.59 | 1,659,614 | -2.74(-2.65%) |
Aug 22, 2017 | 102.34 | 103.50 | 102.34 | 103.33 | 970,749 | +0.99(+0.97%) |
Aug 21, 2017 | 101.15 | 102.77 | 100.94 | 102.34 | 1,048,285 | +1.67(+1.66%) |
Aug 18, 2017 | 100.55 | 101.29 | 100.05 | 100.66 | 993,088 | -0.07(-0.07%) |
Aug 17, 2017 | 102.28 | 102.57 | 100.25 | 100.73 | 1,367,273 | -1.54(-1.51%) |
Aug 16, 2017 | 101.81 | 103.83 | 101.81 | 102.27 | 1,572,701 | +1.10(+1.09%) |
Aug 15, 2017 | 100.02 | 101.30 | 99.47 | 101.17 | 1,109,235 | +1.28(+1.28%) |
Aug 14, 2017 | 98.35 | 100.21 | 98.28 | 99.89 | 1,001,946 | +1.92(+1.96%) |
Aug 11, 2017 | 97.43 | 99.28 | 97.05 | 97.97 | 824,567 | +0.75(+0.77%) |
Aug 10, 2017 | 98.83 | 99.05 | 97.09 | 97.22 | 721,382 | -1.64(-1.66%) |
Aug 09, 2017 | 98.85 | 99.05 | 98.30 | 98.86 | 730,469 | +0.02(+0.02%) |
Aug 08, 2017 | 98.10 | 99.45 | 97.83 | 98.84 | 954,824 | +0.68(+0.70%) |
Aug 07, 2017 | 97.58 | 98.27 | 97.33 | 98.15 | 763,497 | +0.69(+0.71%) |
Aug 04, 2017 | 97.09 | 97.52 | 96.28 | 97.46 | 808,513 | +0.36(+0.37%) |
Aug 03, 2017 | 97.16 | 97.69 | 96.38 | 97.10 | 1,306,382 | -0.06(-0.06%) |
Aug 02, 2017 | 96.72 | 97.15 | 96.10 | 97.15 | 2,014,995 | +0.76(+0.79%) |
Aug 01, 2017 | 98.18 | 95.77 | 96.39 | 2,453,588 | -1.79(-1.82%) | |
Jul 31, 2017 | 98.30 | 99.13 | 97.30 | 98.18 | 1,218,355 | +0.07(+0.07%) |
Jul 28, 2017 | 96.59 | 98.34 | 96.32 | 98.11 | 1,226,355 | +1.53(+1.59%) |
Jul 27, 2017 | 99.11 | 99.14 | 96.13 | 96.58 | 1,200,292 | -2.56(-2.58%) |
Jul 26, 2017 | 99.38 | 99.77 | 98.19 | 99.14 | 843,898 | -0.14(-0.14%) |
Jul 25, 2017 | 100.43 | 100.62 | 99.09 | 99.28 | 885,807 | -0.63(-0.63%) |
Jul 24, 2017 | 100.46 | 101.19 | 99.46 | 99.91 | 1,271,326 | -0.23(-0.23%) |
Jul 21, 2017 | 95.38 | 100.38 | 95.31 | 100.14 | 1,826,737 | +1.12(+1.13%) |
Jul 20, 2017 | 99.12 | 96.99 | 99.02 | 1,965,187 | +0.48(+0.48%) | |
Jul 19, 2017 | 99.06 | 99.06 | 98.03 | 98.54 | 1,004,355 | -0.59(-0.60%) |
Jul 18, 2017 | 99.23 | 99.42 | 98.28 | 99.13 | 865,676 | -0.04(-0.04%) |
Jul 17, 2017 | 99.98 | 99.98 | 98.96 | 99.17 | 924,968 | -0.58(-0.58%) |
Jul 14, 2017 | 100.23 | 100.44 | 99.50 | 99.75 | 1,120,980 | -0.23(-0.23%) |
Jul 13, 2017 | 100.25 | 100.78 | 99.80 | 99.98 | 612,678 | +0.00(+0.00%) |
Jul 12, 2017 | 99.70 | 100.41 | 99.41 | 99.98 | 527,911 | +1.02(+1.03%) |
Jul 11, 2017 | 99.82 | 99.82 | 98.10 | 98.96 | 795,774 | -0.63(-0.63%) |
Jul 10, 2017 | 99.28 | 99.79 | 98.87 | 99.59 | 1,018,441 | +0.31(+0.32%) |
Jul 07, 2017 | 98.32 | 99.71 | 98.10 | 99.27 | 744,063 | +1.17(+1.19%) |
Jul 06, 2017 | 98.88 | 99.00 | 97.87 | 98.10 | 1,209,204 | -1.11(-1.12%) |
Jul 05, 2017 | 99.82 | 99.82 | 98.83 | 99.22 | 968,650 | -0.61(-0.61%) |
Jul 03, 2017 | 100.00 | 100.21 | 99.14 | 99.83 | 506,183 | +0.26(+0.26%) |
Jun 30, 2017 | 98.06 | 100.05 | 97.67 | 99.57 | 1,117,954 | +2.06(+2.11%) |
Jun 29, 2017 | 98.63 | 98.66 | 97.00 | 97.51 | 614,009 | -0.82(-0.83%) |
Jun 28, 2017 | 98.00 | 98.69 | 97.95 | 98.33 | 478,103 | +1.02(+1.05%) |
Jun 27, 2017 | 97.62 | 97.99 | 97.30 | 97.31 | 579,951 | -0.49(-0.50%) |
Jun 26, 2017 | 97.52 | 98.78 | 97.45 | 97.80 | 606,788 | +0.88(+0.91%) |
Jun 23, 2017 | 96.48 | 97.42 | 96.15 | 96.91 | 1,131,592 | +0.19(+0.20%) |
Jun 22, 2017 | 95.38 | 97.31 | 94.94 | 96.72 | 1,218,156 | +1.37(+1.44%) |
Jun 21, 2017 | 96.09 | 96.21 | 95.15 | 95.35 | 1,333,610 | -1.13(-1.17%) |
Jun 20, 2017 | 98.48 | 98.48 | 96.43 | 96.49 | 988,511 | -1.99(-2.02%) |
Jun 19, 2017 | 98.83 | 99.40 | 97.94 | 98.48 | 910,329 | -0.31(-0.32%) |
Jun 16, 2017 | 97.35 | 98.84 | 97.28 | 98.79 | 1,667,948 | +1.87(+1.93%) |
Jun 15, 2017 | 95.69 | 97.26 | 95.16 | 96.91 | 823,687 | +0.85(+0.88%) |
Jun 14, 2017 | 97.01 | 97.01 | 95.77 | 96.07 | 1,198,132 | -0.74(-0.77%) |
Jun 13, 2017 | 95.15 | 97.11 | 94.95 | 96.81 | 1,291,160 | +1.71(+1.80%) |
Jun 12, 2017 | 94.68 | 95.36 | 94.20 | 95.10 | 1,380,734 | +0.34(+0.36%) |
Jun 09, 2017 | 94.20 | 95.27 | 94.05 | 94.75 | 1,876,827 | +0.70(+0.75%) |
Jun 08, 2017 | 94.11 | 92.29 | 94.05 | 2,122,000 | +1.64(+1.77%) | |
Jun 07, 2017 | 91.54 | 92.59 | 91.04 | 92.41 | 1,045,484 | +0.85(+0.93%) |
Jun 06, 2017 | 90.85 | 91.90 | 90.39 | 91.56 | 1,092,770 | +0.51(+0.56%) |
Jun 05, 2017 | 90.89 | 91.19 | 90.64 | 91.05 | 974,927 | +0.41(+0.45%) |
Jun 02, 2017 | 91.10 | 91.40 | 90.20 | 90.64 | 740,997 | -0.20(-0.22%) |
Jun 01, 2017 | 90.79 | 91.29 | 90.21 | 90.84 | 1,105,979 | +0.57(+0.63%) |
May 31, 2017 | 91.10 | 91.39 | 89.80 | 90.27 | 1,047,001 | -0.78(-0.85%) |
May 30, 2017 | 90.55 | 91.81 | 90.54 | 91.05 | 1,185,999 | +0.07(+0.07%) |
May 26, 2017 | 87.95 | 91.25 | 87.95 | 90.98 | 1,664,228 | +2.73(+3.09%) |
May 25, 2017 | 86.36 | 88.45 | 85.86 | 88.25 | 1,834,140 | +2.63(+3.07%) |
May 24, 2017 | 85.95 | 86.03 | 85.32 | 85.63 | 823,535 | -0.23(-0.27%) |
May 23, 2017 | 86.10 | 86.32 | 85.57 | 85.85 | 791,512 | -0.09(-0.10%) |
May 22, 2017 | 85.83 | 86.29 | 85.44 | 85.94 | 935,839 | +0.34(+0.40%) |
May 19, 2017 | 85.85 | 86.18 | 85.45 | 85.60 | 1,294,980 | +0.09(+0.11%) |
May 18, 2017 | 84.86 | 85.95 | 84.07 | 85.50 | 1,129,353 | +0.16(+0.19%) |
May 17, 2017 | 86.65 | 86.19 | 85.23 | 85.34 | 1,128,308 | -1.31(-1.51%) |
May 16, 2017 | 87.06 | 87.33 | 86.49 | 86.65 | 648,125 | -0.38(-0.44%) |
May 15, 2017 | 86.97 | 87.24 | 86.52 | 87.03 | 636,045 | +0.58(+0.67%) |
May 12, 2017 | 85.96 | 86.60 | 85.70 | 86.45 | 551,168 | +0.34(+0.40%) |
May 11, 2017 | 85.70 | 86.25 | 85.26 | 86.11 | 924,002 | -0.06(-0.07%) |
May 10, 2017 | 87.71 | 88.04 | 85.97 | 86.17 | 932,904 | -1.40(-1.60%) |
May 09, 2017 | 87.40 | 88.08 | 87.11 | 87.57 | 1,309,856 | +0.35(+0.40%) |
May 08, 2017 | 86.67 | 87.61 | 86.67 | 87.22 | 1,148,105 | +0.34(+0.39%) |
May 05, 2017 | 85.47 | 87.00 | 85.30 | 86.88 | 898,758 | +1.50(+1.75%) |
May 04, 2017 | 85.00 | 85.58 | 84.89 | 85.38 | 772,936 | +0.36(+0.42%) |
May 03, 2017 | 85.01 | 85.34 | 84.44 | 85.02 | 688,453 | -0.27(-0.31%) |
May 02, 2017 | 85.05 | 85.41 | 84.68 | 85.28 | 752,461 | +0.27(+0.31%) |
May 01, 2017 | 85.69 | 85.78 | 84.64 | 85.02 | 996,941 | -0.39(-0.46%) |
Apr 28, 2017 | 85.20 | 85.59 | 84.42 | 85.41 | 1,562,984 | +0.18(+0.21%) |
Apr 27, 2017 | 84.17 | 86.63 | 83.92 | 85.23 | 3,064,833 | +2.94(+3.57%) |
Apr 26, 2017 | 85.76 | 86.76 | 81.69 | 82.29 | 4,708,733 | -3.39(-3.96%) |
Apr 25, 2017 | 85.25 | 86.18 | 84.78 | 85.68 | 2,418,022 | +0.65(+0.77%) |
Apr 24, 2017 | 84.52 | 85.20 | 83.98 | 85.03 | 2,085,061 | +1.59(+1.91%) |
Apr 21, 2017 | 85.88 | 86.45 | 83.37 | 83.43 | 2,619,812 | -2.45(-2.85%) |
Apr 20, 2017 | 85.45 | 86.52 | 85.45 | 85.88 | 1,813,636 | +1.43(+1.70%) |
Apr 19, 2017 | 85.44 | 85.69 | 84.27 | 84.45 | 1,028,960 | -0.49(-0.58%) |
Apr 18, 2017 | 84.67 | 85.43 | 84.45 | 84.94 | 1,532,653 | -0.28(-0.33%) |
Apr 17, 2017 | 83.74 | 85.31 | 83.34 | 85.23 | 2,153,651 | +1.78(+2.14%) |
Apr 13, 2017 | 82.87 | 83.55 | 82.57 | 83.44 | 1,592,752 | +0.46(+0.56%) |
Apr 12, 2017 | 83.71 | 83.80 | 82.74 | 82.98 | 996,958 | -0.84(-1.01%) |
Apr 11, 2017 | 84.19 | 84.25 | 83.14 | 83.82 | 1,515,956 | -0.52(-0.62%) |
Apr 10, 2017 | 83.50 | 84.67 | 83.18 | 84.34 | 1,459,538 | +1.25(+1.51%) |
Apr 07, 2017 | 82.52 | 83.15 | 82.33 | 83.09 | 1,053,287 | +0.37(+0.45%) |
Apr 06, 2017 | 81.96 | 82.97 | 81.65 | 82.72 | 1,192,656 | +0.77(+0.94%) |
Apr 05, 2017 | 82.25 | 83.18 | 81.75 | 81.96 | 978,913 | -0.05(-0.06%) |
Apr 04, 2017 | 81.59 | 82.02 | 80.77 | 82.00 | 926,740 | +0.46(+0.56%) |
Apr 03, 2017 | 81.48 | 81.97 | 80.52 | 81.55 | 1,015,675 | +0.23(+0.28%) |
Mar 31, 2017 | 82.25 | 82.44 | 81.24 | 81.32 | 1,320,712 | -1.18(-1.43%) |
Mar 30, 2017 | 81.70 | 83.32 | 81.60 | 82.50 | 1,637,863 | +1.05(+1.29%) |
Mar 29, 2017 | 81.18 | 81.69 | 80.71 | 81.44 | 746,808 | -0.09(-0.10%) |
Mar 28, 2017 | 79.46 | 81.78 | 79.46 | 81.53 | 1,441,892 | +1.97(+2.48%) |
Mar 27, 2017 | 77.63 | 79.75 | 77.57 | 79.56 | 1,456,673 | +1.19(+1.52%) |
Mar 24, 2017 | 78.26 | 78.49 | 77.88 | 78.36 | 810,173 | +0.29(+0.38%) |
Mar 23, 2017 | 77.89 | 78.95 | 77.63 | 78.07 | 1,115,572 | +0.02(+0.02%) |
Mar 22, 2017 | 77.93 | 78.28 | 77.44 | 78.05 | 1,628,709 | +0.18(+0.23%) |
Mar 21, 2017 | 79.22 | 79.39 | 77.32 | 77.87 | 1,740,665 | -1.22(-1.55%) |
Mar 20, 2017 | 79.81 | 80.08 | 79.03 | 79.09 | 1,765,292 | -0.68(-0.86%) |
Mar 17, 2017 | 81.52 | 81.79 | 79.67 | 79.77 | 2,231,949 | -1.64(-2.01%) |
Mar 16, 2017 | 82.11 | 82.32 | 79.92 | 81.42 | 2,112,643 | -1.55(-1.86%) |
Mar 15, 2017 | 82.35 | 83.57 | 81.77 | 82.96 | 2,408,517 | +0.93(+1.13%) |
Mar 14, 2017 | 82.34 | 82.64 | 81.79 | 82.03 | 1,010,396 | -0.88(-1.06%) |
Mar 13, 2017 | 82.81 | 83.28 | 82.70 | 82.91 | 795,646 | +0.11(+0.14%) |
Mar 10, 2017 | 83.12 | 83.50 | 82.38 | 82.80 | 737,565 | -0.02(-0.02%) |
Mar 09, 2017 | 83.24 | 83.54 | 82.56 | 82.82 | 1,180,766 | -0.51(-0.61%) |
Mar 08, 2017 | 83.93 | 84.05 | 83.10 | 83.33 | 1,283,383 | -0.75(-0.89%) |
Mar 07, 2017 | 84.04 | 84.39 | 83.74 | 84.08 | 1,563,536 | -0.27(-0.32%) |
Mar 06, 2017 | 84.49 | 84.49 | 83.65 | 84.35 | 1,461,346 | -0.20(-0.23%) |
Mar 03, 2017 | 84.70 | 85.24 | 83.95 | 84.55 | 1,613,755 | +0.02(+0.02%) |
Mar 02, 2017 | 85.17 | 85.50 | 84.48 | 84.53 | 1,130,190 | -0.85(-1.00%) |