Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 111.88 | 112.05 | 111.02 | 111.50 | 3,291,092 | -0.12(-0.11%) |
Jan 30, 2018 | 112.16 | 112.43 | 111.59 | 111.62 | 3,009,224 | -1.31(-1.16%) |
Jan 29, 2018 | 113.47 | 113.62 | 112.91 | 112.94 | 3,231,676 | -0.73(-0.64%) |
Jan 26, 2018 | 112.92 | 113.68 | 112.83 | 113.66 | 1,556,432 | +1.05(+0.93%) |
Jan 25, 2018 | 113.01 | 113.05 | 112.29 | 112.62 | 1,962,357 | -0.03(-0.02%) |
Jan 24, 2018 | 112.76 | 113.07 | 112.12 | 112.64 | 1,964,849 | +0.17(+0.15%) |
Jan 23, 2018 | 112.35 | 112.58 | 112.10 | 112.47 | 2,368,015 | +0.02(+0.02%) |
Jan 22, 2018 | 111.51 | 112.46 | 111.50 | 112.45 | 2,185,192 | +0.94(+0.84%) |
Jan 19, 2018 | 111.24 | 111.52 | 111.03 | 111.51 | 2,256,829 | +0.49(+0.44%) |
Jan 18, 2018 | 111.32 | 111.39 | 110.84 | 111.02 | 2,199,350 | -0.36(-0.33%) |
Jan 17, 2018 | 110.91 | 111.57 | 110.48 | 111.38 | 2,136,502 | +0.88(+0.80%) |
Jan 16, 2018 | 111.33 | 111.56 | 110.20 | 110.50 | 12,273,006 | -0.41(-0.37%) |
Jan 12, 2018 | 110.91 | 110.91 | 110.91 | 0 | +0.64(+0.58%) | |
Jan 11, 2018 | 109.70 | 110.28 | 109.60 | 110.27 | 2,256,260 | +0.89(+0.81%) |
Jan 10, 2018 | 109.31 | 109.63 | 109.05 | 109.38 | 9,359,085 | -0.08(-0.07%) |
Jan 09, 2018 | 109.52 | 109.82 | 109.38 | 109.46 | 4,457,043 | +0.16(+0.15%) |
Jan 08, 2018 | 109.08 | 109.36 | 108.83 | 109.29 | 2,456,310 | +0.17(+0.16%) |
Jan 05, 2018 | 109.08 | 109.18 | 108.67 | 109.12 | 2,200,566 | +0.36(+0.33%) |
Jan 04, 2018 | 108.57 | 108.99 | 108.44 | 108.76 | 2,687,656 | +0.42(+0.38%) |
Jan 03, 2018 | 107.96 | 108.40 | 107.90 | 108.34 | 1,705,404 | +0.41(+0.38%) |
Jan 02, 2018 | 107.82 | 107.95 | 107.62 | 107.94 | 2,684,684 | +0.49(+0.46%) |
Dec 29, 2017 | 107.44 | 107.44 | 107.44 | 0 | -0.37(-0.35%) | |
Dec 28, 2017 | 107.75 | 107.86 | 107.52 | 107.81 | 2,012,896 | +0.28(+0.27%) |
Dec 27, 2017 | 107.57 | 107.68 | 107.40 | 107.53 | 1,597,615 | +0.01(+0.01%) |
Dec 26, 2017 | 107.52 | 107.82 | 107.44 | 107.52 | 1,331,591 | -0.03(-0.02%) |
Dec 22, 2017 | 107.69 | 107.74 | 107.30 | 107.55 | 1,723,061 | +0.03(+0.02%) |
Dec 21, 2017 | 107.30 | 107.78 | 107.00 | 107.52 | 2,068,827 | +0.46(+0.43%) |
Dec 20, 2017 | 107.44 | 107.55 | 106.95 | 107.06 | 2,342,320 | +0.03(+0.03%) |
Dec 19, 2017 | 107.76 | 107.77 | 107.01 | 107.02 | 1,700,115 | -0.39(-0.37%) |
Dec 18, 2017 | 107.20 | 107.74 | 107.20 | 107.42 | 2,473,279 | +0.68(+0.64%) |
Dec 15, 2017 | 106.43 | 107.02 | 106.07 | 106.74 | 3,228,977 | +0.85(+0.80%) |
Dec 14, 2017 | 106.60 | 106.77 | 105.86 | 105.89 | 2,383,132 | -0.58(-0.54%) |
Dec 13, 2017 | 106.83 | 106.93 | 106.45 | 106.47 | 3,257,975 | -0.29(-0.27%) |
Dec 12, 2017 | 106.56 | 107.01 | 106.47 | 106.76 | 3,333,433 | +0.29(+0.27%) |
Dec 11, 2017 | 106.15 | 106.49 | 106.09 | 106.47 | 2,679,905 | +0.29(+0.28%) |
Dec 08, 2017 | 105.88 | 106.18 | 105.63 | 106.17 | 2,312,419 | +0.60(+0.57%) |
Dec 07, 2017 | 105.17 | 105.70 | 105.15 | 105.57 | 2,189,225 | +0.25(+0.24%) |
Dec 06, 2017 | 105.59 | 105.67 | 105.28 | 105.32 | 2,106,545 | -0.28(-0.27%) |
Dec 05, 2017 | 106.43 | 106.51 | 105.53 | 105.61 | 2,152,518 | -0.71(-0.67%) |
Dec 04, 2017 | 106.65 | 107.10 | 106.31 | 106.32 | 3,187,088 | +0.48(+0.46%) |
Dec 01, 2017 | 105.84 | 106.15 | 104.82 | 105.84 | 5,871,542 | +0.07(+0.07%) |
Nov 30, 2017 | 105.56 | 106.39 | 105.37 | 105.77 | 2,618,502 | +0.62(+0.59%) |
Nov 29, 2017 | 104.50 | 105.31 | 104.48 | 105.15 | 2,709,248 | +0.83(+0.79%) |
Nov 28, 2017 | 103.09 | 104.37 | 103.02 | 104.32 | 1,860,391 | +1.44(+1.40%) |
Nov 27, 2017 | 103.12 | 103.22 | 102.89 | 102.89 | 1,708,345 | -0.18(-0.18%) |
Nov 24, 2017 | 103.33 | 103.35 | 103.04 | 103.07 | 1,597,064 | +0.03(+0.03%) |
Nov 22, 2017 | 103.13 | 103.28 | 102.99 | 103.04 | 1,572,632 | -0.05(-0.05%) |
Nov 21, 2017 | 103.04 | 103.22 | 103.01 | 103.09 | 1,919,709 | +0.43(+0.42%) |
Nov 20, 2017 | 102.65 | 102.79 | 102.45 | 102.67 | 1,538,615 | +0.10(+0.10%) |
Nov 17, 2017 | 102.50 | 102.72 | 102.42 | 102.56 | 1,549,458 | -0.09(-0.08%) |
Nov 16, 2017 | 102.38 | 102.85 | 102.34 | 102.65 | 2,002,057 | +0.69(+0.67%) |
Nov 15, 2017 | 101.85 | 102.21 | 101.51 | 101.96 | 2,119,646 | -0.38(-0.37%) |
Nov 14, 2017 | 102.36 | 102.44 | 101.99 | 102.34 | 1,910,118 | -0.38(-0.37%) |
Nov 13, 2017 | 102.26 | 102.79 | 102.26 | 102.72 | 1,409,943 | +0.11(+0.11%) |
Nov 10, 2017 | 102.55 | 102.68 | 102.46 | 102.61 | 1,948,576 | -0.15(-0.15%) |
Nov 09, 2017 | 102.51 | 102.86 | 102.13 | 102.76 | 1,858,294 | -0.23(-0.23%) |
Nov 08, 2017 | 102.84 | 103.02 | 102.61 | 102.99 | 1,118,307 | -0.02(-0.02%) |
Nov 07, 2017 | 103.36 | 103.47 | 102.80 | 103.02 | 1,734,305 | -0.21(-0.20%) |
Nov 06, 2017 | 103.09 | 103.28 | 102.97 | 103.22 | 1,437,450 | +0.17(+0.17%) |
Nov 03, 2017 | 102.85 | 103.13 | 102.72 | 103.05 | 1,994,553 | +0.05(+0.05%) |
Nov 02, 2017 | 102.95 | 103.08 | 102.44 | 103.00 | 2,926,030 | +0.01(+0.01%) |
Nov 01, 2017 | 103.11 | 103.36 | 102.87 | 102.99 | 2,067,594 | +0.35(+0.34%) |
Oct 31, 2017 | 102.67 | 102.81 | 102.53 | 102.64 | 2,913,988 | +0.04(+0.04%) |
Oct 30, 2017 | 103.01 | 102.52 | 102.60 | 1,793,098 | -0.57(-0.55%) | |
Oct 27, 2017 | 103.02 | 103.20 | 102.58 | 103.16 | 1,899,670 | +0.03(+0.03%) |
Oct 26, 2017 | 103.30 | 103.46 | 103.12 | 103.14 | 1,694,752 | +0.16(+0.16%) |
Oct 25, 2017 | 103.49 | 103.53 | 102.48 | 102.97 | 1,505,302 | -0.61(-0.59%) |
Oct 24, 2017 | 103.58 | 103.73 | 103.47 | 103.58 | 1,497,391 | +0.15(+0.15%) |
Oct 23, 2017 | 103.83 | 103.89 | 103.39 | 103.43 | 2,003,850 | -0.28(-0.27%) |
Oct 20, 2017 | 103.57 | 103.57 | 103.36 | 103.71 | 1,519,304 | +0.56(+0.54%) |
Oct 19, 2017 | 102.65 | 103.16 | 102.61 | 103.16 | 1,871,736 | +0.15(+0.14%) |
Oct 18, 2017 | 103.07 | 103.16 | 102.92 | 103.01 | 1,111,864 | +0.09(+0.08%) |
Oct 17, 2017 | 102.99 | 103.00 | 102.69 | 102.92 | 2,825,176 | +0.03(+0.03%) |
Oct 16, 2017 | 102.88 | 103.12 | 102.82 | 102.90 | 3,384,619 | +0.08(+0.07%) |
Oct 13, 2017 | 102.91 | 103.08 | 102.68 | 102.82 | 1,447,180 | +0.04(+0.04%) |
Oct 12, 2017 | 102.97 | 103.04 | 102.71 | 102.78 | 1,688,896 | -0.38(-0.37%) |
Oct 11, 2017 | 103.04 | 103.18 | 103.00 | 103.16 | 949,457 | -0.02(-0.02%) |
Oct 10, 2017 | 103.05 | 103.32 | 102.97 | 103.17 | 2,386,310 | +0.40(+0.39%) |
Oct 09, 2017 | 103.19 | 103.24 | 102.64 | 102.77 | 2,965,535 | -0.33(-0.32%) |
Oct 06, 2017 | 103.20 | 103.26 | 102.87 | 103.10 | 1,234,216 | -0.26(-0.25%) |
Oct 05, 2017 | 103.06 | 103.46 | 102.90 | 103.36 | 1,236,162 | +0.45(+0.43%) |
Oct 04, 2017 | 102.72 | 103.07 | 102.72 | 102.91 | 1,987,390 | +0.11(+0.11%) |
Oct 03, 2017 | 102.65 | 102.82 | 102.48 | 102.80 | 1,326,316 | +0.27(+0.26%) |
Oct 02, 2017 | 101.97 | 102.55 | 101.82 | 102.54 | 1,724,849 | +0.65(+0.64%) |
Sep 29, 2017 | 101.69 | 101.95 | 101.55 | 101.88 | 3,836,387 | +0.16(+0.15%) |
Sep 28, 2017 | 101.62 | 101.75 | 101.42 | 101.73 | 3,631,282 | +0.12(+0.12%) |
Sep 27, 2017 | 101.81 | 101.81 | 101.20 | 101.61 | 4,497,687 | +0.21(+0.20%) |
Sep 26, 2017 | 101.44 | 101.56 | 101.35 | 101.40 | 1,237,403 | -0.02(-0.02%) |
Sep 25, 2017 | 101.06 | 101.57 | 101.05 | 101.42 | 1,582,302 | +0.33(+0.33%) |
Sep 22, 2017 | 100.94 | 101.19 | 100.92 | 101.09 | 1,298,172 | +0.03(+0.03%) |
Sep 21, 2017 | 101.15 | 101.30 | 101.02 | 101.06 | 1,077,203 | -0.14(-0.14%) |
Sep 20, 2017 | 101.12 | 101.31 | 100.91 | 101.20 | 1,778,639 | +0.12(+0.12%) |
Sep 19, 2017 | 101.04 | 101.15 | 100.95 | 101.08 | 1,207,119 | +0.09(+0.09%) |
Sep 18, 2017 | 100.75 | 101.00 | 100.69 | 101.00 | 2,178,443 | +0.41(+0.41%) |
Sep 15, 2017 | 100.42 | 100.60 | 100.29 | 100.59 | 1,362,078 | +0.12(+0.12%) |
Sep 14, 2017 | 100.18 | 100.50 | 100.16 | 100.47 | 1,540,542 | +0.09(+0.09%) |
Sep 13, 2017 | 100.07 | 100.38 | 100.07 | 100.37 | 1,333,459 | +0.14(+0.14%) |
Sep 12, 2017 | 99.80 | 100.25 | 99.80 | 100.24 | 1,334,773 | +0.56(+0.56%) |
Sep 11, 2017 | 99.07 | 99.77 | 99.06 | 99.68 | 1,121,846 | +1.17(+1.19%) |
Sep 08, 2017 | 98.24 | 98.67 | 98.20 | 98.51 | 1,263,401 | +0.06(+0.06%) |
Sep 07, 2017 | 98.94 | 98.94 | 98.24 | 98.45 | 2,297,410 | -0.40(-0.41%) |
Sep 06, 2017 | 98.69 | 99.01 | 98.66 | 98.85 | 2,203,597 | +0.41(+0.42%) |
Sep 05, 2017 | 99.18 | 99.21 | 98.08 | 98.44 | 3,421,480 | -0.93(-0.94%) |
Sep 01, 2017 | 99.14 | 99.60 | 99.14 | 99.37 | 1,546,757 | +0.38(+0.39%) |
Aug 31, 2017 | 98.72 | 99.15 | 98.72 | 98.99 | 1,708,524 | +0.46(+0.47%) |
Aug 30, 2017 | 98.27 | 98.68 | 98.12 | 98.53 | 1,068,317 | +0.23(+0.23%) |
Aug 29, 2017 | 97.86 | 98.39 | 97.71 | 98.30 | 1,389,963 | -0.09(-0.10%) |
Aug 28, 2017 | 98.77 | 98.77 | 98.13 | 98.39 | 1,640,829 | -0.12(-0.12%) |
Aug 25, 2017 | 98.48 | 98.83 | 98.48 | 98.51 | 1,637,227 | +0.34(+0.35%) |
Aug 24, 2017 | 98.52 | 98.58 | 98.15 | 98.17 | 1,076,649 | -0.17(-0.17%) |
Aug 23, 2017 | 98.17 | 98.62 | 98.06 | 98.34 | 731,610 | -0.17(-0.17%) |
Aug 22, 2017 | 98.02 | 98.61 | 98.02 | 98.51 | 2,491,073 | +0.73(+0.74%) |
Aug 21, 2017 | 97.67 | 97.90 | 97.47 | 97.78 | 1,192,860 | +0.09(+0.09%) |
Aug 18, 2017 | 97.65 | 98.29 | 97.51 | 97.70 | 1,500,194 | -0.21(-0.22%) |
Aug 17, 2017 | 99.04 | 99.21 | 97.89 | 97.91 | 1,873,040 | -1.44(-1.45%) |
Aug 16, 2017 | 99.57 | 99.69 | 99.21 | 99.36 | 2,386,929 | +0.08(+0.08%) |
Aug 15, 2017 | 99.54 | 99.68 | 99.13 | 99.28 | 1,409,251 | -0.07(-0.07%) |
Aug 14, 2017 | 99.09 | 99.57 | 99.09 | 99.35 | 1,987,199 | +0.81(+0.82%) |
Aug 11, 2017 | 98.68 | 98.88 | 98.42 | 98.54 | 1,190,102 | -0.19(-0.19%) |
Aug 10, 2017 | 99.57 | 99.68 | 98.67 | 98.72 | 4,601,475 | -1.16(-1.16%) |
Aug 09, 2017 | 99.77 | 99.91 | 99.59 | 99.89 | 2,537,790 | -0.14(-0.14%) |
Aug 08, 2017 | 100.10 | 100.69 | 99.85 | 100.02 | 3,388,256 | -0.19(-0.19%) |
Aug 07, 2017 | 100.25 | 100.30 | 100.07 | 100.21 | 2,420,757 | -0.08(-0.08%) |
Aug 04, 2017 | 100.39 | 100.41 | 100.19 | 100.29 | 1,435,766 | +0.21(+0.21%) |
Aug 03, 2017 | 100.19 | 100.32 | 99.99 | 100.08 | 1,201,585 | -0.21(-0.21%) |
Aug 02, 2017 | 100.26 | 100.30 | 99.97 | 100.29 | 2,141,022 | -0.15(-0.14%) |
Aug 01, 2017 | 100.53 | 100.55 | 100.19 | 100.43 | 1,792,510 | +0.24(+0.24%) |
Jul 31, 2017 | 100.25 | 100.41 | 100.06 | 100.19 | 1,796,375 | +0.15(+0.15%) |
Jul 28, 2017 | 99.89 | 100.11 | 99.76 | 100.05 | 3,506,891 | -0.09(-0.09%) |
Jul 27, 2017 | 100.09 | 100.15 | 99.68 | 100.13 | 1,401,521 | +0.15(+0.15%) |
Jul 26, 2017 | 100.34 | 100.43 | 99.89 | 99.99 | 1,960,029 | -0.21(-0.21%) |
Jul 25, 2017 | 100.19 | 100.47 | 100.06 | 100.19 | 1,373,022 | +0.54(+0.54%) |
Jul 24, 2017 | 99.72 | 99.78 | 99.54 | 99.66 | 2,142,100 | -0.16(-0.16%) |
Jul 21, 2017 | 99.73 | 99.83 | 99.48 | 99.82 | 1,232,584 | -0.15(-0.15%) |
Jul 20, 2017 | 100.07 | 100.16 | 99.80 | 99.97 | 1,462,951 | +0.03(+0.03%) |
Jul 19, 2017 | 99.54 | 99.95 | 99.46 | 99.95 | 1,298,326 | +0.56(+0.57%) |
Jul 18, 2017 | 99.36 | 99.42 | 99.12 | 99.38 | 1,665,930 | -0.17(-0.17%) |
Jul 17, 2017 | 99.54 | 99.78 | 99.42 | 99.55 | 2,118,590 | -0.03(-0.03%) |
Jul 14, 2017 | 99.78 | 99.02 | 99.58 | 1,087,677 | +0.31(+0.31%) | |
Jul 13, 2017 | 99.12 | 99.33 | 98.95 | 99.27 | 1,877,025 | +0.24(+0.24%) |
Jul 12, 2017 | 98.96 | 99.28 | 98.95 | 99.03 | 1,312,080 | +0.50(+0.51%) |
Jul 11, 2017 | 98.70 | 98.76 | 98.07 | 98.53 | 1,249,789 | -0.16(-0.16%) |
Jul 10, 2017 | 98.67 | 98.91 | 98.63 | 98.69 | 1,720,392 | -0.13(-0.13%) |
Jul 07, 2017 | 98.70 | 98.88 | 98.37 | 98.82 | 4,054,430 | +0.37(+0.37%) |
Jul 06, 2017 | 99.18 | 99.28 | 98.39 | 98.45 | 2,065,245 | -1.04(-1.04%) |
Jul 05, 2017 | 99.71 | 99.82 | 99.21 | 99.49 | 3,145,887 | -0.18(-0.18%) |
Jul 03, 2017 | 99.26 | 100.08 | 99.26 | 99.66 | 1,180,090 | +0.74(+0.75%) |
Jun 30, 2017 | 99.13 | 99.27 | 98.77 | 98.93 | 2,127,616 | +0.14(+0.14%) |
Jun 29, 2017 | 99.50 | 99.69 | 98.29 | 98.79 | 3,808,522 | -0.37(-0.38%) |
Jun 28, 2017 | 98.87 | 99.42 | 98.87 | 99.16 | 4,093,072 | +0.72(+0.73%) |
Jun 27, 2017 | 98.84 | 99.17 | 98.43 | 98.44 | 2,418,141 | -0.46(-0.46%) |
Jun 26, 2017 | 98.81 | 99.13 | 98.69 | 98.90 | 2,221,921 | +0.42(+0.43%) |
Jun 23, 2017 | 98.56 | 98.77 | 98.36 | 98.48 | 5,390,620 | +0.02(+0.02%) |
Jun 22, 2017 | 98.58 | 98.74 | 98.40 | 98.46 | 6,529,841 | -0.04(-0.04%) |
Jun 21, 2017 | 99.08 | 99.10 | 98.35 | 98.50 | 2,278,423 | -0.55(-0.56%) |
Jun 20, 2017 | 99.53 | 99.53 | 99.02 | 99.05 | 1,319,081 | -0.71(-0.71%) |
Jun 19, 2017 | 99.54 | 99.80 | 99.46 | 99.76 | 2,815,178 | +0.52(+0.52%) |
Jun 16, 2017 | 99.24 | 99.25 | 98.78 | 99.24 | 3,846,332 | +0.19(+0.19%) |
Jun 15, 2017 | 98.68 | 99.14 | 98.59 | 99.05 | 4,000,432 | -0.16(-0.16%) |
Jun 14, 2017 | 99.50 | 99.50 | 98.83 | 99.21 | 2,452,091 | -0.20(-0.20%) |
Jun 13, 2017 | 99.27 | 99.48 | 99.14 | 99.41 | 2,566,923 | +0.31(+0.32%) |
Jun 12, 2017 | 98.97 | 99.39 | 98.85 | 99.10 | 5,490,567 | +0.22(+0.22%) |
Jun 09, 2017 | 98.29 | 98.94 | 98.29 | 98.87 | 3,574,217 | +0.81(+0.82%) |
Jun 08, 2017 | 97.86 | 98.38 | 97.81 | 98.07 | 1,920,412 | +0.22(+0.23%) |
Jun 07, 2017 | 97.92 | 98.11 | 97.63 | 97.85 | 6,877,377 | -0.02(-0.02%) |
Jun 06, 2017 | 97.74 | 98.10 | 97.58 | 97.86 | 1,303,346 | -0.17(-0.17%) |
Jun 05, 2017 | 98.13 | 98.25 | 97.98 | 98.03 | 2,219,450 | -0.14(-0.14%) |
Jun 02, 2017 | 98.15 | 98.30 | 97.92 | 98.17 | 1,938,736 | -0.03(-0.03%) |
Jun 01, 2017 | 97.55 | 98.24 | 97.34 | 98.20 | 3,333,314 | +0.89(+0.92%) |
May 31, 2017 | 97.52 | 97.52 | 96.94 | 97.31 | 2,979,246 | -0.11(-0.11%) |
May 30, 2017 | 97.43 | 97.62 | 97.30 | 97.42 | 3,087,732 | -0.28(-0.29%) |
May 26, 2017 | 97.63 | 97.76 | 97.56 | 97.70 | 1,738,784 | -0.03(-0.03%) |
May 25, 2017 | 97.85 | 98.03 | 97.60 | 97.73 | 1,307,572 | +0.15(+0.16%) |
May 24, 2017 | 97.68 | 97.68 | 97.33 | 97.57 | 1,813,372 | +0.03(+0.03%) |
May 23, 2017 | 97.40 | 97.66 | 97.19 | 97.54 | 1,330,241 | +0.33(+0.34%) |
May 22, 2017 | 97.03 | 97.27 | 96.88 | 97.21 | 1,722,982 | +0.42(+0.44%) |
May 19, 2017 | 96.27 | 97.13 | 96.24 | 96.78 | 1,984,320 | +0.73(+0.76%) |
May 18, 2017 | 95.67 | 96.45 | 95.49 | 96.05 | 2,687,689 | +0.14(+0.14%) |
May 17, 2017 | 96.74 | 96.91 | 95.86 | 95.92 | 3,696,883 | -1.62(-1.66%) |
May 16, 2017 | 97.83 | 97.91 | 97.39 | 97.54 | 1,516,829 | -0.13(-0.13%) |
May 15, 2017 | 97.29 | 97.82 | 97.29 | 97.67 | 1,523,867 | +0.63(+0.65%) |
May 12, 2017 | 97.17 | 97.23 | 96.88 | 97.04 | 1,276,637 | -0.32(-0.33%) |
May 11, 2017 | 97.47 | 97.57 | 96.91 | 97.36 | 2,503,440 | -0.31(-0.31%) |
May 10, 2017 | 97.35 | 97.70 | 97.32 | 97.67 | 2,256,420 | +0.29(+0.30%) |
May 09, 2017 | 97.79 | 97.80 | 97.17 | 97.38 | 1,691,383 | -0.28(-0.29%) |
May 08, 2017 | 97.74 | 97.86 | 97.51 | 97.66 | 5,836,673 | -0.12(-0.12%) |
May 05, 2017 | 97.45 | 97.79 | 97.32 | 97.78 | 1,814,725 | +0.52(+0.53%) |
May 04, 2017 | 97.57 | 97.57 | 96.86 | 97.26 | 2,184,342 | -0.19(-0.19%) |
May 03, 2017 | 97.22 | 97.52 | 97.07 | 97.45 | 1,773,425 | +0.06(+0.06%) |
May 02, 2017 | 97.58 | 97.66 | 97.22 | 97.39 | 2,230,302 | -0.14(-0.15%) |
May 01, 2017 | 97.57 | 97.78 | 97.31 | 97.53 | 1,908,999 | +0.06(+0.06%) |
Apr 28, 2017 | 97.98 | 98.00 | 97.40 | 97.47 | 4,705,177 | -0.47(-0.48%) |
Apr 27, 2017 | 98.21 | 98.21 | 97.62 | 97.94 | 2,087,104 | -0.24(-0.24%) |
Apr 26, 2017 | 98.17 | 98.74 | 98.04 | 98.18 | 2,749,083 | -0.05(-0.05%) |
Apr 25, 2017 | 98.00 | 98.38 | 97.95 | 98.23 | 1,811,609 | +0.61(+0.63%) |
Apr 24, 2017 | 97.57 | 97.76 | 97.39 | 97.62 | 1,734,209 | +1.08(+1.12%) |
Apr 21, 2017 | 96.89 | 97.01 | 96.39 | 96.54 | 1,722,635 | -0.48(-0.50%) |
Apr 20, 2017 | 96.40 | 97.21 | 96.33 | 97.02 | 1,752,168 | +0.74(+0.77%) |
Apr 19, 2017 | 96.88 | 97.03 | 96.12 | 96.28 | 2,030,046 | -0.31(-0.33%) |
Apr 18, 2017 | 96.59 | 96.84 | 96.21 | 96.60 | 9,127,736 | -0.35(-0.36%) |
Apr 17, 2017 | 96.39 | 96.95 | 96.13 | 96.95 | 2,333,733 | +0.84(+0.88%) |
Apr 13, 2017 | 96.74 | 97.06 | 96.10 | 96.10 | 2,492,548 | -0.88(-0.91%) |
Apr 12, 2017 | 97.37 | 97.41 | 96.83 | 96.99 | 2,015,074 | -0.48(-0.50%) |
Apr 11, 2017 | 97.25 | 103.01 | 96.68 | 97.47 | 3,023,307 | +0.01(+0.01%) |
Apr 10, 2017 | 97.51 | 97.89 | 97.23 | 97.46 | 2,081,635 | +0.08(+0.09%) |
Apr 07, 2017 | 97.46 | 97.80 | 97.22 | 97.38 | 2,475,980 | -0.18(-0.18%) |
Apr 06, 2017 | 97.22 | 97.84 | 96.97 | 97.56 | 3,828,084 | +0.39(+0.40%) |
Apr 05, 2017 | 97.99 | 98.47 | 97.09 | 97.17 | 3,063,441 | -0.40(-0.41%) |
Apr 04, 2017 | 97.27 | 97.59 | 97.12 | 97.57 | 1,548,475 | +0.16(+0.17%) |
Apr 03, 2017 | 97.69 | 97.73 | 96.75 | 97.40 | 2,797,155 | -0.26(-0.26%) |
Mar 31, 2017 | 97.81 | 97.99 | 97.62 | 97.66 | 2,889,909 | -0.28(-0.29%) |
Mar 30, 2017 | 97.51 | 98.05 | 97.34 | 97.94 | 2,093,740 | +0.47(+0.48%) |
Mar 29, 2017 | 97.29 | 97.63 | 97.07 | 97.47 | 1,724,386 | +0.07(+0.07%) |
Mar 28, 2017 | 96.46 | 97.61 | 96.41 | 97.40 | 1,797,019 | +0.86(+0.89%) |
Mar 27, 2017 | 95.88 | 96.69 | 95.71 | 96.55 | 2,538,122 | -0.29(-0.30%) |
Mar 24, 2017 | 97.10 | 97.35 | 96.43 | 96.84 | 2,846,895 | -0.10(-0.11%) |
Mar 23, 2017 | 96.80 | 97.56 | 96.73 | 96.94 | 2,668,277 | +0.01(+0.01%) |
Mar 22, 2017 | 96.77 | 97.09 | 96.50 | 96.93 | 2,452,571 | +0.02(+0.02%) |
Mar 21, 2017 | 98.59 | 98.63 | 96.79 | 96.91 | 3,412,805 | -1.39(-1.42%) |
Mar 20, 2017 | 98.48 | 98.58 | 98.16 | 98.31 | 2,670,023 | -0.29(-0.29%) |
Mar 17, 2017 | 99.05 | 99.08 | 98.60 | 98.60 | 1,844,236 | -0.26(-0.27%) |
Mar 16, 2017 | 99.12 | 99.25 | 98.74 | 98.86 | 1,672,354 | -0.13(-0.13%) |
Mar 15, 2017 | 98.30 | 99.23 | 98.28 | 98.98 | 3,360,880 | +0.87(+0.89%) |
Mar 14, 2017 | 98.13 | 98.14 | 97.67 | 98.11 | 2,745,144 | -0.39(-0.39%) |
Mar 13, 2017 | 98.43 | 98.59 | 98.30 | 98.50 | 2,890,930 | +0.02(+0.02%) |
Mar 10, 2017 | 98.63 | 98.76 | 98.00 | 98.49 | 1,981,609 | +0.31(+0.32%) |
Mar 09, 2017 | 98.11 | 98.43 | 97.72 | 98.17 | 2,797,199 | +0.07(+0.07%) |
Mar 08, 2017 | 98.74 | 98.90 | 98.05 | 98.11 | 1,770,248 | -0.52(-0.52%) |
Mar 07, 2017 | 98.87 | 98.93 | 98.54 | 98.62 | 2,448,315 | -0.39(-0.39%) |
Mar 06, 2017 | 98.93 | 99.16 | 98.69 | 99.01 | 2,124,393 | -0.34(-0.34%) |
Mar 03, 2017 | 99.26 | 99.47 | 99.17 | 99.35 | 2,377,845 | +0.02(+0.02%) |
Mar 02, 2017 | 100.05 | 100.05 | 99.31 | 99.33 | 1,820,355 | -0.78(-0.78%) |
Mar 01, 2017 | 99.40 | 100.38 | 99.40 | 100.11 | 1,915,316 | +1.50(+1.52%) |
Feb 28, 2017 | 98.65 | 98.79 | 98.39 | 98.61 | 4,250,679 | -0.28(-0.28%) |
Feb 27, 2017 | 98.65 | 98.99 | 98.56 | 98.89 | 3,316,454 | +0.19(+0.20%) |
Feb 24, 2017 | 98.24 | 98.71 | 98.20 | 98.70 | 2,581,762 | -0.03(-0.03%) |
Feb 23, 2017 | 98.87 | 98.94 | 98.34 | 98.73 | 2,104,101 | +0.15(+0.15%) |
Feb 22, 2017 | 98.59 | 98.75 | 98.42 | 98.58 | 2,276,274 | -0.21(-0.21%) |
Feb 21, 2017 | 98.27 | 98.89 | 98.27 | 98.79 | 1,884,738 | +0.68(+0.70%) |
Feb 17, 2017 | 98.11 | 98.11 | 98.11 | 0 | +0.05(+0.05%) | |
Feb 16, 2017 | 98.11 | 98.27 | 97.70 | 98.05 | 2,555,161 | -0.09(-0.09%) |
Feb 15, 2017 | 97.62 | 98.26 | 97.54 | 98.15 | 1,900,455 | +0.45(+0.46%) |
Feb 14, 2017 | 97.14 | 97.71 | 96.99 | 97.70 | 1,733,892 | +0.50(+0.51%) |
Feb 13, 2017 | 96.90 | 97.41 | 96.88 | 97.20 | 2,345,948 | +0.54(+0.56%) |
Feb 10, 2017 | 96.46 | 96.79 | 96.38 | 96.66 | 1,682,237 | +0.42(+0.44%) |
Feb 09, 2017 | 95.75 | 96.39 | 95.75 | 96.24 | 1,905,639 | +0.66(+0.69%) |
Feb 08, 2017 | 95.64 | 95.15 | 95.58 | 3,019,209 | -0.04(-0.04%) | |
Feb 07, 2017 | 96.00 | 96.09 | 95.47 | 95.62 | 2,063,635 | -0.22(-0.23%) |
Feb 06, 2017 | 95.93 | 96.15 | 95.71 | 95.84 | 2,473,784 | -0.28(-0.29%) |
Feb 03, 2017 | 95.87 | 96.21 | 95.58 | 96.12 | 2,218,424 | +0.89(+0.93%) |
Feb 02, 2017 | 94.96 | 95.29 | 94.76 | 95.23 | 1,807,483 | +0.20(+0.21%) |