Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 115.55 | 118.35 | 115.22 | 116.55 | 3,123,100 | +1.33(+1.16%) |
Nov 29, 2017 | 113.67 | 116.35 | 113.60 | 115.22 | 3,281,712 | +2.11(+1.87%) |
Nov 28, 2017 | 111.02 | 113.17 | 110.45 | 113.10 | 1,759,912 | +2.38(+2.15%) |
Nov 27, 2017 | 110.89 | 111.78 | 110.66 | 110.73 | 1,360,212 | +0.16(+0.15%) |
Nov 24, 2017 | 110.90 | 111.41 | 110.39 | 110.56 | 400,678 | -0.01(-0.01%) |
Nov 22, 2017 | 111.68 | 111.68 | 109.51 | 110.57 | 1,335,287 | -0.55(-0.50%) |
Nov 21, 2017 | 111.23 | 112.22 | 110.39 | 111.12 | 1,383,130 | +0.53(+0.48%) |
Nov 20, 2017 | 109.20 | 111.17 | 108.92 | 110.59 | 1,460,097 | +1.88(+1.73%) |
Nov 17, 2017 | 108.78 | 109.22 | 108.36 | 108.72 | 1,185,967 | -0.47(-0.43%) |
Nov 16, 2017 | 109.41 | 109.59 | 108.53 | 109.18 | 950,433 | +0.33(+0.30%) |
Nov 15, 2017 | 108.89 | 110.24 | 108.73 | 108.86 | 1,305,089 | -0.41(-0.38%) |
Nov 14, 2017 | 108.86 | 109.92 | 108.28 | 109.27 | 1,626,224 | +0.04(+0.04%) |
Nov 13, 2017 | 107.34 | 109.39 | 107.17 | 109.23 | 1,465,459 | +1.77(+1.65%) |
Nov 10, 2017 | 107.69 | 108.33 | 107.21 | 107.46 | 962,554 | -0.12(-0.12%) |
Nov 09, 2017 | 107.04 | 107.68 | 106.27 | 107.59 | 980,362 | +0.34(+0.32%) |
Nov 08, 2017 | 107.21 | 107.67 | 107.06 | 107.24 | 1,022,574 | +0.04(+0.04%) |
Nov 07, 2017 | 107.86 | 108.68 | 106.66 | 107.20 | 969,717 | -0.48(-0.44%) |
Nov 06, 2017 | 108.86 | 109.04 | 107.30 | 107.68 | 1,385,619 | -1.48(-1.36%) |
Nov 03, 2017 | 108.75 | 109.95 | 108.65 | 109.16 | 2,207,373 | -0.19(-0.17%) |
Nov 02, 2017 | 106.11 | 109.56 | 106.00 | 109.35 | 1,993,634 | +3.24(+3.06%) |
Nov 01, 2017 | 107.55 | 107.78 | 105.69 | 106.11 | 1,286,375 | -0.80(-0.75%) |
Oct 31, 2017 | 106.16 | 107.26 | 105.89 | 106.91 | 1,522,830 | +0.83(+0.78%) |
Oct 30, 2017 | 106.68 | 107.13 | 106.07 | 106.08 | 1,596,386 | -1.12(-1.05%) |
Oct 27, 2017 | 105.91 | 107.45 | 104.51 | 107.20 | 2,465,449 | +0.74(+0.70%) |
Oct 26, 2017 | 104.91 | 106.78 | 103.48 | 106.46 | 2,287,638 | +2.14(+2.06%) |
Oct 25, 2017 | 104.44 | 104.72 | 103.14 | 104.32 | 2,346,859 | -0.17(-0.16%) |
Oct 24, 2017 | 105.06 | 105.14 | 104.16 | 104.49 | 1,922,127 | -0.42(-0.40%) |
Oct 23, 2017 | 105.22 | 105.48 | 104.72 | 104.91 | 1,333,038 | -0.41(-0.38%) |
Oct 20, 2017 | 105.64 | 105.71 | 104.98 | 105.32 | 1,514,198 | +0.14(+0.13%) |
Oct 19, 2017 | 105.89 | 105.89 | 104.73 | 105.18 | 1,463,970 | -1.11(-1.04%) |
Oct 18, 2017 | 106.28 | 106.58 | 105.62 | 106.28 | 1,285,709 | +0.14(+0.13%) |
Oct 17, 2017 | 107.17 | 107.17 | 106.02 | 106.14 | 1,616,118 | -1.04(-0.97%) |
Oct 16, 2017 | 107.25 | 107.55 | 106.75 | 107.18 | 979,411 | +0.16(+0.15%) |
Oct 13, 2017 | 107.22 | 107.77 | 106.63 | 107.02 | 2,229,255 | -0.31(-0.29%) |
Oct 12, 2017 | 106.93 | 107.48 | 106.42 | 107.33 | 1,241,079 | +0.41(+0.38%) |
Oct 11, 2017 | 106.64 | 107.32 | 106.31 | 106.92 | 1,358,608 | -0.03(-0.03%) |
Oct 10, 2017 | 107.93 | 107.93 | 106.19 | 106.95 | 1,430,412 | -0.59(-0.55%) |
Oct 09, 2017 | 106.80 | 107.86 | 106.28 | 107.55 | 1,044,631 | +0.62(+0.58%) |
Oct 06, 2017 | 107.66 | 107.86 | 105.79 | 106.93 | 2,021,677 | -0.64(-0.59%) |
Oct 05, 2017 | 106.96 | 107.82 | 106.18 | 107.57 | 1,268,948 | +0.89(+0.83%) |
Oct 04, 2017 | 106.79 | 107.00 | 106.30 | 106.68 | 1,296,434 | -0.35(-0.33%) |
Oct 03, 2017 | 106.28 | 107.13 | 105.05 | 107.03 | 1,750,186 | +0.72(+0.68%) |
Oct 02, 2017 | 105.79 | 106.40 | 105.41 | 106.31 | 1,054,776 | +0.56(+0.53%) |
Sep 29, 2017 | 105.89 | 106.20 | 105.35 | 105.75 | 1,374,505 | -0.14(-0.13%) |
Sep 28, 2017 | 104.86 | 106.01 | 104.38 | 105.89 | 1,569,103 | +1.04(+0.99%) |
Sep 27, 2017 | 105.20 | 104.85 | 1,566,906 | +1.12(+1.08%) | ||
Sep 26, 2017 | 104.60 | 104.73 | 103.52 | 103.73 | 1,190,121 | -0.94(-0.90%) |
Sep 25, 2017 | 104.66 | 104.93 | 103.34 | 104.67 | 944,231 | +0.10(+0.10%) |
Sep 22, 2017 | 103.60 | 104.72 | 103.55 | 104.57 | 988,835 | +0.29(+0.28%) |
Sep 21, 2017 | 103.99 | 104.56 | 103.70 | 104.28 | 983,649 | +0.00(+0.00%) |
Sep 20, 2017 | 102.88 | 104.62 | 102.85 | 104.28 | 1,851,800 | +1.55(+1.51%) |
Sep 19, 2017 | 102.50 | 103.58 | 102.31 | 102.73 | 2,098,744 | +0.40(+0.39%) |
Sep 18, 2017 | 101.99 | 102.84 | 101.60 | 102.33 | 1,918,242 | +0.01(+0.01%) |
Sep 15, 2017 | 102.86 | 103.14 | 102.04 | 102.33 | 2,143,512 | -0.65(-0.63%) |
Sep 14, 2017 | 102.24 | 103.01 | 101.96 | 102.97 | 2,042,569 | +0.97(+0.95%) |
Sep 13, 2017 | 101.39 | 102.01 | 101.09 | 102.00 | 1,329,772 | +0.63(+0.62%) |
Sep 12, 2017 | 100.53 | 101.44 | 100.24 | 101.37 | 1,020,404 | +0.98(+0.98%) |
Sep 11, 2017 | 100.63 | 101.12 | 100.16 | 100.38 | 1,355,699 | +0.59(+0.59%) |
Sep 08, 2017 | 98.09 | 100.61 | 97.83 | 99.79 | 1,327,787 | +1.79(+1.83%) |
Sep 07, 2017 | 99.78 | 100.24 | 97.36 | 98.00 | 1,452,110 | -1.57(-1.58%) |
Sep 06, 2017 | 97.57 | 100.26 | 97.29 | 99.57 | 2,433,549 | +2.30(+2.36%) |
Sep 05, 2017 | 97.89 | 96.54 | 97.28 | 1,987,024 | -0.61(-0.63%) | |
Sep 01, 2017 | 97.41 | 98.14 | 97.38 | 97.89 | 1,087,149 | +0.35(+0.36%) |
Aug 31, 2017 | 98.17 | 98.17 | 97.50 | 97.54 | 1,334,510 | -0.20(-0.21%) |
Aug 30, 2017 | 98.02 | 98.47 | 97.65 | 97.74 | 1,550,641 | -0.25(-0.25%) |
Aug 29, 2017 | 97.90 | 98.16 | 97.39 | 97.99 | 1,232,817 | -0.43(-0.43%) |
Aug 28, 2017 | 98.96 | 99.07 | 98.09 | 98.42 | 863,812 | -0.13(-0.13%) |
Aug 25, 2017 | 97.92 | 99.02 | 97.74 | 98.55 | 2,036,276 | +0.91(+0.94%) |
Aug 24, 2017 | 97.75 | 98.18 | 97.43 | 97.64 | 1,710,793 | -0.02(-0.02%) |
Aug 23, 2017 | 97.66 | 98.13 | 97.28 | 97.66 | 1,933,997 | -0.33(-0.33%) |
Aug 22, 2017 | 97.37 | 98.24 | 97.01 | 97.98 | 1,467,078 | +0.85(+0.87%) |
Aug 21, 2017 | 97.19 | 97.44 | 96.05 | 97.14 | 940,045 | -0.09(-0.09%) |
Aug 18, 2017 | 96.86 | 97.84 | 96.69 | 97.22 | 1,351,976 | +0.02(+0.02%) |
Aug 17, 2017 | 98.03 | 98.33 | 97.11 | 97.20 | 1,300,983 | -0.67(-0.68%) |
Aug 16, 2017 | 97.96 | 98.74 | 97.74 | 97.87 | 1,154,409 | +0.23(+0.24%) |
Aug 15, 2017 | 97.08 | 98.03 | 96.71 | 97.64 | 1,351,141 | +0.96(+0.99%) |
Aug 14, 2017 | 96.15 | 96.91 | 95.93 | 96.67 | 936,631 | +1.10(+1.15%) |
Aug 11, 2017 | 96.91 | 96.92 | 95.41 | 95.57 | 839,354 | -0.72(-0.75%) |
Aug 10, 2017 | 97.47 | 97.47 | 96.20 | 96.29 | 1,387,369 | -1.55(-1.58%) |
Aug 09, 2017 | 96.39 | 98.03 | 96.15 | 97.84 | 1,826,893 | +1.11(+1.15%) |
Aug 08, 2017 | 96.75 | 97.33 | 96.51 | 96.74 | 1,001,174 | -0.16(-0.17%) |
Aug 07, 2017 | 97.82 | 98.31 | 96.86 | 96.90 | 1,262,843 | -0.67(-0.68%) |
Aug 04, 2017 | 97.74 | 96.70 | 97.57 | 1,577,097 | +0.65(+0.67%) | |
Aug 03, 2017 | 96.41 | 97.06 | 96.15 | 96.91 | 1,754,680 | +0.64(+0.67%) |
Aug 02, 2017 | 95.59 | 96.33 | 95.52 | 96.27 | 1,717,109 | +0.29(+0.30%) |
Aug 01, 2017 | 95.88 | 96.19 | 93.32 | 95.98 | 2,453,606 | +0.91(+0.95%) |
Jul 31, 2017 | 94.43 | 95.47 | 94.11 | 95.08 | 2,109,999 | +1.04(+1.10%) |
Jul 28, 2017 | 94.01 | 94.43 | 93.45 | 94.04 | 1,807,663 | -0.06(-0.07%) |
Jul 27, 2017 | 94.47 | 94.83 | 93.45 | 94.10 | 1,740,559 | -0.36(-0.39%) |
Jul 26, 2017 | 94.40 | 95.47 | 94.15 | 94.46 | 1,732,152 | -0.05(-0.05%) |
Jul 25, 2017 | 94.08 | 94.79 | 93.61 | 94.51 | 1,701,297 | +1.14(+1.22%) |
Jul 24, 2017 | 93.74 | 93.91 | 93.15 | 93.37 | 1,474,126 | -0.45(-0.48%) |
Jul 21, 2017 | 93.43 | 94.88 | 93.43 | 93.82 | 2,126,617 | +0.34(+0.37%) |
Jul 20, 2017 | 93.18 | 93.67 | 92.52 | 93.48 | 1,668,966 | +0.30(+0.32%) |
Jul 19, 2017 | 93.65 | 93.80 | 92.94 | 93.18 | 2,102,862 | -0.30(-0.32%) |
Jul 18, 2017 | 93.10 | 93.72 | 92.71 | 93.48 | 1,180,364 | -0.06(-0.07%) |
Jul 17, 2017 | 93.43 | 94.15 | 93.35 | 93.54 | 2,738,636 | +0.05(+0.06%) |
Jul 14, 2017 | 95.15 | 95.15 | 93.05 | 93.49 | 3,301,839 | -2.19(-2.29%) |
Jul 13, 2017 | 95.74 | 96.15 | 95.59 | 95.67 | 2,025,232 | +0.00(+0.00%) |
Jul 12, 2017 | 96.03 | 96.29 | 95.44 | 95.67 | 1,577,713 | +0.18(+0.19%) |
Jul 11, 2017 | 96.23 | 96.67 | 95.35 | 95.50 | 1,214,278 | -0.74(-0.77%) |
Jul 10, 2017 | 96.53 | 97.02 | 96.19 | 96.23 | 1,236,640 | -0.56(-0.58%) |
Jul 07, 2017 | 96.45 | 97.09 | 95.29 | 96.79 | 1,483,901 | +0.88(+0.92%) |
Jul 06, 2017 | 97.66 | 98.14 | 95.89 | 95.91 | 1,840,079 | -1.75(-1.79%) |
Jul 05, 2017 | 97.85 | 98.15 | 96.98 | 97.66 | 1,322,699 | -0.27(-0.28%) |
Jul 03, 2017 | 97.18 | 98.74 | 97.18 | 97.93 | 788,573 | +0.82(+0.85%) |
Jun 30, 2017 | 97.42 | 96.71 | 97.11 | 1,359,049 | +0.16(+0.16%) | |
Jun 29, 2017 | 99.02 | 99.22 | 96.43 | 96.95 | 1,427,148 | -1.34(-1.36%) |
Jun 28, 2017 | 97.18 | 98.55 | 96.96 | 98.29 | 1,275,980 | +1.67(+1.73%) |
Jun 27, 2017 | 96.13 | 96.91 | 95.66 | 96.63 | 1,558,408 | +0.75(+0.78%) |
Jun 26, 2017 | 96.28 | 96.62 | 95.45 | 95.88 | 1,116,772 | -0.36(-0.38%) |
Jun 23, 2017 | 96.44 | 96.75 | 96.02 | 96.24 | 1,400,052 | +0.05(+0.05%) |
Jun 22, 2017 | 96.53 | 96.81 | 96.05 | 96.19 | 1,123,932 | -0.65(-0.67%) |
Jun 21, 2017 | 98.25 | 98.25 | 96.52 | 96.84 | 2,057,085 | -0.91(-0.93%) |
Jun 20, 2017 | 98.82 | 98.82 | 97.53 | 97.75 | 1,716,274 | -1.06(-1.08%) |
Jun 19, 2017 | 97.86 | 99.05 | 97.86 | 98.81 | 1,025,593 | +0.98(+1.00%) |
Jun 16, 2017 | 98.15 | 98.60 | 95.68 | 97.84 | 2,044,481 | -0.47(-0.47%) |
Jun 15, 2017 | 98.09 | 98.40 | 97.81 | 98.30 | 1,781,895 | -0.42(-0.42%) |
Jun 14, 2017 | 97.35 | 98.98 | 97.01 | 98.72 | 2,047,408 | +0.97(+0.99%) |
Jun 13, 2017 | 97.54 | 98.05 | 97.37 | 97.75 | 2,865,147 | +0.37(+0.38%) |
Jun 12, 2017 | 96.47 | 97.65 | 96.43 | 97.38 | 3,023,166 | +0.93(+0.96%) |
Jun 09, 2017 | 94.54 | 96.49 | 94.29 | 96.45 | 2,351,355 | +1.63(+1.72%) |
Jun 08, 2017 | 93.02 | 94.96 | 92.78 | 94.82 | 2,633,194 | +2.23(+2.41%) |
Jun 07, 2017 | 90.53 | 93.03 | 90.53 | 92.59 | 1,963,749 | +2.21(+2.45%) |
Jun 06, 2017 | 91.00 | 91.08 | 90.07 | 90.38 | 1,414,043 | -0.75(-0.82%) |
Jun 05, 2017 | 89.92 | 91.44 | 89.92 | 91.13 | 1,503,418 | +0.97(+1.08%) |
Jun 02, 2017 | 90.69 | 91.02 | 89.92 | 90.15 | 1,453,193 | -0.69(-0.76%) |
Jun 01, 2017 | 90.62 | 90.84 | 90.06 | 90.84 | 1,398,929 | +0.41(+0.45%) |
May 31, 2017 | 90.36 | 89.86 | 90.43 | 1,788,645 | +0.07(+0.08%) | |
May 30, 2017 | 90.53 | 90.83 | 89.95 | 90.36 | 1,206,941 | -0.60(-0.66%) |
May 26, 2017 | 91.12 | 91.32 | 90.64 | 90.96 | 935,208 | -0.07(-0.08%) |
May 25, 2017 | 90.76 | 91.28 | 90.45 | 91.03 | 1,493,670 | +0.23(+0.25%) |
May 24, 2017 | 91.16 | 91.30 | 90.54 | 90.80 | 1,265,804 | -0.33(-0.36%) |
May 23, 2017 | 90.21 | 91.35 | 89.71 | 91.13 | 1,330,812 | +0.99(+1.10%) |
May 22, 2017 | 90.49 | 90.58 | 89.75 | 90.14 | 1,631,192 | +0.06(+0.07%) |
May 19, 2017 | 89.51 | 90.21 | 89.00 | 90.08 | 3,516,837 | +0.83(+0.92%) |
May 18, 2017 | 88.98 | 89.75 | 88.85 | 89.25 | 1,929,421 | +0.49(+0.56%) |
May 17, 2017 | 89.29 | 89.63 | 88.57 | 88.76 | 2,050,198 | -1.20(-1.34%) |
May 16, 2017 | 90.40 | 90.72 | 89.88 | 89.96 | 1,538,261 | -0.44(-0.49%) |
May 15, 2017 | 89.68 | 90.96 | 89.63 | 90.40 | 2,034,927 | +0.83(+0.93%) |
May 12, 2017 | 89.88 | 90.19 | 89.50 | 89.57 | 1,479,199 | -0.48(-0.53%) |
May 11, 2017 | 90.02 | 90.34 | 88.94 | 90.05 | 1,487,574 | -0.20(-0.22%) |
May 10, 2017 | 90.59 | 90.79 | 89.57 | 90.25 | 1,555,221 | -0.45(-0.50%) |
May 09, 2017 | 90.08 | 91.20 | 89.86 | 90.70 | 2,201,491 | +0.42(+0.46%) |
May 08, 2017 | 91.37 | 91.70 | 89.96 | 90.29 | 2,299,844 | -1.28(-1.40%) |
May 05, 2017 | 91.78 | 91.78 | 90.83 | 91.57 | 1,674,442 | +0.09(+0.10%) |
May 04, 2017 | 91.64 | 91.89 | 90.82 | 91.47 | 2,240,292 | +0.47(+0.52%) |
May 03, 2017 | 90.45 | 91.73 | 90.15 | 91.00 | 2,367,598 | +0.59(+0.66%) |
May 02, 2017 | 90.02 | 90.68 | 89.81 | 90.41 | 1,581,814 | +0.48(+0.53%) |
May 01, 2017 | 89.86 | 90.26 | 89.54 | 89.93 | 1,783,762 | +0.35(+0.39%) |
Apr 28, 2017 | 88.89 | 89.70 | 88.75 | 89.58 | 2,470,254 | +0.83(+0.93%) |
Apr 27, 2017 | 91.17 | 91.17 | 88.53 | 88.76 | 5,520,826 | -3.79(-4.10%) |
Apr 26, 2017 | 92.52 | 93.08 | 91.97 | 92.55 | 1,624,537 | +0.08(+0.08%) |
Apr 25, 2017 | 92.70 | 93.05 | 92.07 | 92.47 | 2,110,627 | +0.14(+0.15%) |
Apr 24, 2017 | 93.03 | 93.13 | 92.09 | 92.34 | 1,419,300 | +0.76(+0.83%) |
Apr 21, 2017 | 91.75 | 92.14 | 91.21 | 91.57 | 1,689,492 | -0.26(-0.29%) |
Apr 20, 2017 | 90.89 | 91.96 | 90.34 | 91.84 | 1,578,728 | +1.50(+1.66%) |
Apr 19, 2017 | 90.67 | 91.00 | 90.20 | 90.34 | 1,340,250 | +0.05(+0.06%) |
Apr 18, 2017 | 90.19 | 90.62 | 89.84 | 90.29 | 1,100,577 | -0.26(-0.29%) |
Apr 17, 2017 | 89.69 | 90.62 | 88.95 | 90.55 | 1,215,154 | +1.21(+1.35%) |
Apr 13, 2017 | 89.86 | 90.19 | 89.30 | 89.34 | 1,259,569 | -0.58(-0.64%) |
Apr 12, 2017 | 89.88 | 90.49 | 89.61 | 89.92 | 2,086,215 | -0.35(-0.38%) |
Apr 11, 2017 | 90.17 | 90.35 | 89.45 | 90.26 | 1,666,640 | -0.02(-0.02%) |
Apr 10, 2017 | 90.86 | 91.39 | 90.21 | 90.28 | 1,305,417 | -0.69(-0.76%) |
Apr 07, 2017 | 90.22 | 91.34 | 90.22 | 90.97 | 1,560,705 | +0.14(+0.15%) |
Apr 06, 2017 | 90.72 | 91.32 | 90.26 | 90.83 | 1,216,946 | +0.20(+0.22%) |
Apr 05, 2017 | 90.81 | 91.96 | 90.42 | 90.63 | 1,996,271 | +0.22(+0.24%) |
Apr 04, 2017 | 90.51 | 91.16 | 90.08 | 90.42 | 2,164,776 | -0.18(-0.20%) |
Apr 03, 2017 | 91.61 | 92.05 | 89.57 | 90.59 | 3,174,638 | -1.00(-1.09%) |
Mar 31, 2017 | 91.93 | 92.60 | 91.39 | 91.60 | 2,274,399 | -0.04(-0.04%) |
Mar 30, 2017 | 90.98 | 91.70 | 90.52 | 91.63 | 2,045,990 | +0.27(+0.30%) |
Mar 29, 2017 | 91.37 | 91.65 | 90.83 | 91.36 | 1,195,896 | -0.25(-0.27%) |
Mar 28, 2017 | 90.74 | 92.11 | 90.39 | 91.61 | 2,295,151 | +0.45(+0.49%) |
Mar 27, 2017 | 91.47 | 91.90 | 90.65 | 91.16 | 1,762,335 | -1.26(-1.37%) |
Mar 24, 2017 | 92.21 | 92.84 | 91.77 | 92.43 | 1,896,248 | +0.53(+0.58%) |
Mar 23, 2017 | 92.03 | 92.93 | 91.73 | 91.90 | 2,391,646 | -0.11(-0.12%) |
Mar 22, 2017 | 92.81 | 93.15 | 91.59 | 92.00 | 3,123,188 | -0.73(-0.79%) |
Mar 21, 2017 | 95.94 | 96.28 | 92.64 | 92.74 | 3,271,025 | -2.81(-2.95%) |
Mar 20, 2017 | 95.66 | 96.32 | 95.34 | 95.55 | 1,528,175 | -0.51(-0.53%) |
Mar 17, 2017 | 96.38 | 96.84 | 95.83 | 96.06 | 3,575,037 | -0.12(-0.12%) |
Mar 16, 2017 | 96.62 | 96.75 | 95.77 | 96.18 | 1,476,800 | +0.00(+0.00%) |
Mar 15, 2017 | 96.49 | 96.49 | 95.66 | 96.18 | 1,649,757 | +0.22(+0.23%) |
Mar 14, 2017 | 95.81 | 96.48 | 95.29 | 95.95 | 1,711,632 | -0.29(-0.30%) |
Mar 13, 2017 | 95.71 | 96.50 | 95.38 | 96.25 | 2,455,977 | +0.85(+0.89%) |
Mar 10, 2017 | 95.79 | 96.14 | 94.67 | 95.40 | 1,834,158 | -0.06(-0.06%) |
Mar 09, 2017 | 95.11 | 95.75 | 94.84 | 95.46 | 1,763,587 | +0.47(+0.50%) |
Mar 08, 2017 | 95.51 | 95.95 | 94.96 | 94.99 | 1,586,427 | +0.23(+0.24%) |
Mar 07, 2017 | 94.87 | 95.13 | 94.48 | 94.76 | 1,777,147 | -0.38(-0.40%) |
Mar 06, 2017 | 94.67 | 95.50 | 94.36 | 95.13 | 1,817,018 | +0.00(+0.00%) |
Mar 03, 2017 | 95.36 | 95.65 | 94.75 | 95.13 | 1,430,302 | -0.15(-0.15%) |
Mar 02, 2017 | 97.59 | 97.69 | 95.19 | 95.28 | 2,172,007 | -2.12(-2.17%) |
Mar 01, 2017 | 94.34 | 97.86 | 94.07 | 97.40 | 3,046,444 | +4.25(+4.56%) |
Feb 28, 2017 | 93.91 | 94.14 | 93.02 | 93.15 | 2,453,067 | -1.05(-1.12%) |
Feb 27, 2017 | 94.04 | 94.55 | 92.79 | 94.20 | 1,667,960 | +0.16(+0.17%) |
Feb 24, 2017 | 93.62 | 94.34 | 93.26 | 94.04 | 2,198,729 | +0.08(+0.08%) |
Feb 23, 2017 | 94.01 | 94.71 | 93.24 | 93.96 | 1,824,486 | +0.01(+0.01%) |
Feb 22, 2017 | 93.28 | 94.56 | 93.18 | 93.95 | 2,960,335 | +1.12(+1.21%) |
Feb 21, 2017 | 93.88 | 94.63 | 92.69 | 92.83 | 1,806,889 | -1.20(-1.28%) |
Feb 17, 2017 | 94.04 | 94.04 | 94.04 | 0 | +0.61(+0.65%) | |
Feb 16, 2017 | 93.65 | 93.99 | 92.69 | 93.43 | 1,539,530 | -0.21(-0.23%) |
Feb 15, 2017 | 93.16 | 94.07 | 92.46 | 93.65 | 1,609,071 | +0.84(+0.91%) |
Feb 14, 2017 | 93.13 | 93.25 | 92.22 | 92.80 | 1,575,441 | -0.28(-0.30%) |
Feb 13, 2017 | 91.76 | 93.48 | 91.61 | 93.09 | 1,931,244 | +1.84(+2.02%) |
Feb 10, 2017 | 91.21 | 91.60 | 90.88 | 91.24 | 1,473,648 | +0.31(+0.34%) |
Feb 09, 2017 | 89.68 | 91.28 | 89.10 | 90.94 | 1,989,118 | +1.54(+1.72%) |
Feb 08, 2017 | 90.77 | 90.89 | 88.65 | 89.40 | 2,632,989 | -1.66(-1.82%) |
Feb 07, 2017 | 92.23 | 92.33 | 91.00 | 91.05 | 2,181,023 | -0.83(-0.90%) |
Feb 06, 2017 | 91.64 | 91.95 | 91.30 | 91.88 | 1,460,417 | -0.11(-0.12%) |
Feb 03, 2017 | 93.36 | 93.61 | 91.53 | 91.99 | 2,149,205 | -1.00(-1.08%) |
Feb 02, 2017 | 92.42 | 94.75 | 90.97 | 92.99 | 2,685,226 | +0.28(+0.30%) |
Feb 01, 2017 | 93.18 | 93.78 | 92.68 | 92.72 | 3,645,391 | -0.14(-0.15%) |
Jan 31, 2017 | 92.23 | 93.32 | 92.18 | 92.86 | 2,929,742 | +0.49(+0.53%) |
Jan 30, 2017 | 91.90 | 92.45 | 91.41 | 92.36 | 1,559,784 | +0.10(+0.11%) |
Jan 27, 2017 | 92.63 | 92.65 | 91.94 | 92.26 | 1,388,893 | -0.33(-0.36%) |
Jan 26, 2017 | 92.03 | 92.86 | 91.29 | 92.59 | 1,920,275 | +0.45(+0.49%) |
Jan 25, 2017 | 90.67 | 92.30 | 90.33 | 92.14 | 2,460,450 | +2.08(+2.31%) |
Jan 24, 2017 | 89.26 | 90.24 | 89.26 | 90.06 | 1,365,804 | +0.92(+1.03%) |
Jan 23, 2017 | 89.19 | 89.71 | 88.72 | 89.14 | 1,043,387 | -0.32(-0.36%) |
Jan 20, 2017 | 89.44 | 89.67 | 88.79 | 89.47 | 1,533,301 | +0.23(+0.26%) |
Jan 19, 2017 | 89.89 | 90.03 | 88.94 | 89.24 | 1,554,077 | -0.68(-0.76%) |
Jan 18, 2017 | 89.04 | 89.99 | 88.20 | 89.92 | 1,889,514 | +1.20(+1.35%) |
Jan 17, 2017 | 89.60 | 89.60 | 88.58 | 88.72 | 1,562,177 | -0.90(-1.01%) |
Jan 13, 2017 | 89.63 | 89.63 | 89.63 | 0 | +0.34(+0.38%) | |
Jan 12, 2017 | 88.77 | 89.42 | 87.35 | 89.29 | 1,621,600 | +0.41(+0.46%) |
Jan 11, 2017 | 89.22 | 89.41 | 87.86 | 88.88 | 2,920,405 | -0.31(-0.34%) |
Jan 10, 2017 | 89.67 | 89.67 | 88.73 | 89.19 | 1,384,655 | -0.02(-0.03%) |
Jan 09, 2017 | 89.55 | 89.94 | 89.18 | 89.21 | 1,255,885 | -0.66(-0.73%) |
Jan 06, 2017 | 89.01 | 89.97 | 88.81 | 89.87 | 1,603,153 | +0.97(+1.10%) |
Jan 05, 2017 | 88.58 | 89.66 | 88.12 | 88.90 | 2,202,979 | +0.31(+0.35%) |
Jan 04, 2017 | 88.06 | 89.31 | 87.93 | 88.59 | 3,130,551 | +0.86(+0.98%) |
Jan 03, 2017 | 89.08 | 89.17 | 86.87 | 87.73 | 2,815,644 | -0.73(-0.82%) |
Dec 30, 2016 | 88.46 | 88.46 | 88.46 | 0 | -0.18(-0.21%) | |
Dec 29, 2016 | 88.87 | 89.20 | 88.34 | 88.65 | 1,186,342 | -0.28(-0.32%) |
Dec 28, 2016 | 89.56 | 89.90 | 88.80 | 88.93 | 1,186,570 | -0.56(-0.63%) |
Dec 27, 2016 | 89.63 | 89.88 | 89.33 | 89.49 | 1,329,059 | -0.18(-0.20%) |
Dec 23, 2016 | 89.67 | 89.67 | 89.67 | 0 | -0.40(-0.44%) | |
Dec 22, 2016 | 90.53 | 90.53 | 89.50 | 90.06 | 4,149,853 | -0.37(-0.41%) |
Dec 21, 2016 | 91.38 | 91.39 | 90.42 | 90.44 | 1,577,979 | -0.92(-1.00%) |
Dec 20, 2016 | 92.00 | 92.01 | 91.04 | 91.35 | 1,634,506 | +0.01(+0.01%) |
Dec 19, 2016 | 91.07 | 91.68 | 90.86 | 91.35 | 1,514,588 | -0.19(-0.20%) |
Dec 16, 2016 | 91.55 | 91.97 | 91.08 | 91.53 | 3,053,920 | +0.25(+0.27%) |
Dec 15, 2016 | 91.09 | 91.74 | 90.12 | 91.29 | 1,567,690 | +0.54(+0.59%) |
Dec 14, 2016 | 91.78 | 92.35 | 90.38 | 90.75 | 2,680,459 | -1.36(-1.47%) |
Dec 13, 2016 | 91.77 | 92.54 | 91.37 | 92.11 | 1,879,584 | +0.63(+0.69%) |
Dec 12, 2016 | 91.50 | 92.48 | 91.39 | 91.48 | 1,953,089 | -0.11(-0.12%) |
Dec 09, 2016 | 91.35 | 91.59 | 90.82 | 91.59 | 1,803,159 | +0.34(+0.37%) |
Dec 08, 2016 | 90.54 | 91.29 | 89.65 | 91.26 | 3,751,308 | +1.07(+1.19%) |
Dec 07, 2016 | 88.86 | 90.52 | 87.50 | 90.18 | 3,212,769 | +1.75(+1.98%) |
Dec 06, 2016 | 87.46 | 88.64 | 86.75 | 88.43 | 2,440,445 | +0.88(+1.01%) |
Dec 05, 2016 | 86.87 | 87.58 | 86.35 | 87.55 | 2,892,721 | +1.69(+1.96%) |
Dec 02, 2016 | 85.71 | 86.34 | 85.24 | 85.86 | 2,213,638 | +0.53(+0.63%) |