Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 115.46 | 115.46 | 115.46 | 0 | -1.10(-0.95%) | |
Dec 28, 2017 | 116.03 | 116.63 | 115.80 | 116.57 | 1,356,670 | +0.55(+0.48%) |
Dec 27, 2017 | 116.25 | 116.45 | 115.59 | 116.01 | 1,366,584 | +0.06(+0.06%) |
Dec 26, 2017 | 117.04 | 117.48 | 115.65 | 115.95 | 939,670 | -0.98(-0.84%) |
Dec 22, 2017 | 117.58 | 117.65 | 116.25 | 116.93 | 1,300,292 | -0.11(-0.10%) |
Dec 21, 2017 | 117.02 | 117.59 | 116.36 | 117.04 | 1,959,049 | +1.07(+0.93%) |
Dec 20, 2017 | 117.23 | 117.34 | 115.84 | 115.97 | 1,999,408 | -0.14(-0.12%) |
Dec 19, 2017 | 117.68 | 117.80 | 116.04 | 116.11 | 3,391,746 | -0.84(-0.72%) |
Dec 18, 2017 | 117.02 | 117.86 | 116.68 | 116.95 | 2,158,945 | +0.96(+0.83%) |
Dec 15, 2017 | 115.20 | 116.86 | 114.65 | 115.99 | 4,245,732 | +1.58(+1.38%) |
Dec 14, 2017 | 115.79 | 115.85 | 114.17 | 114.41 | 1,949,624 | -0.69(-0.60%) |
Dec 13, 2017 | 116.31 | 116.74 | 115.03 | 115.09 | 2,486,206 | -1.62(-1.39%) |
Dec 12, 2017 | 116.71 | 117.01 | 114.58 | 116.71 | 2,678,558 | +2.05(+1.79%) |
Dec 11, 2017 | 114.99 | 115.79 | 114.33 | 114.66 | 1,800,538 | -0.41(-0.35%) |
Dec 08, 2017 | 115.45 | 115.45 | 114.42 | 115.07 | 2,020,760 | +0.30(+0.26%) |
Dec 07, 2017 | 113.87 | 115.28 | 113.68 | 114.77 | 1,775,347 | +0.33(+0.29%) |
Dec 06, 2017 | 115.43 | 112.52 | 114.44 | 1,869,086 | +0.46(+0.41%) | |
Dec 05, 2017 | 115.44 | 116.09 | 113.68 | 113.97 | 2,004,892 | -1.13(-0.98%) |
Dec 04, 2017 | 114.77 | 116.51 | 114.26 | 115.10 | 2,456,164 | +2.27(+2.01%) |
Dec 01, 2017 | 112.75 | 113.37 | 110.19 | 112.83 | 3,219,368 | +0.35(+0.31%) |
Nov 30, 2017 | 112.50 | 114.56 | 111.69 | 112.48 | 3,459,285 | +0.66(+0.59%) |
Nov 29, 2017 | 109.56 | 112.08 | 109.46 | 111.81 | 3,635,931 | +3.24(+2.99%) |
Nov 28, 2017 | 106.34 | 108.90 | 105.92 | 108.57 | 2,404,305 | +2.50(+2.35%) |
Nov 27, 2017 | 106.57 | 105.82 | 106.08 | 1,487,944 | +0.00(+0.00%) | |
Nov 24, 2017 | 106.77 | 106.92 | 106.07 | 106.08 | 765,850 | -0.38(-0.36%) |
Nov 22, 2017 | 106.52 | 107.09 | 106.24 | 106.46 | 1,177,891 | -0.06(-0.05%) |
Nov 21, 2017 | 107.07 | 107.22 | 106.20 | 106.52 | 1,535,671 | -0.14(-0.14%) |
Nov 20, 2017 | 106.60 | 106.90 | 105.90 | 106.66 | 1,752,959 | +0.35(+0.33%) |
Nov 17, 2017 | 105.30 | 106.56 | 105.14 | 106.31 | 1,385,674 | +0.29(+0.27%) |
Nov 16, 2017 | 106.72 | 107.10 | 105.96 | 106.02 | 1,552,349 | -0.33(-0.31%) |
Nov 15, 2017 | 104.71 | 107.09 | 104.39 | 106.35 | 2,403,155 | +0.72(+0.68%) |
Nov 14, 2017 | 104.92 | 106.10 | 104.75 | 105.63 | 2,866,553 | -0.18(-0.17%) |
Nov 13, 2017 | 105.25 | 106.49 | 104.88 | 105.81 | 2,691,702 | -0.20(-0.19%) |
Nov 10, 2017 | 106.54 | 107.12 | 105.92 | 106.01 | 2,406,124 | -0.06(-0.05%) |
Nov 09, 2017 | 105.88 | 106.88 | 105.12 | 106.07 | 2,481,360 | -0.59(-0.56%) |
Nov 08, 2017 | 106.90 | 107.40 | 106.24 | 106.66 | 2,771,483 | -0.64(-0.60%) |
Nov 07, 2017 | 110.81 | 111.08 | 107.14 | 107.30 | 3,134,825 | -3.60(-3.25%) |
Nov 06, 2017 | 110.41 | 111.17 | 110.13 | 110.90 | 1,105,036 | -0.04(-0.04%) |
Nov 03, 2017 | 110.13 | 111.00 | 109.97 | 110.94 | 1,257,435 | +0.19(+0.17%) |
Nov 02, 2017 | 109.79 | 110.81 | 108.91 | 110.75 | 1,365,347 | +1.17(+1.07%) |
Nov 01, 2017 | 110.33 | 110.94 | 109.44 | 109.58 | 1,509,104 | +0.12(+0.11%) |
Oct 31, 2017 | 109.79 | 110.59 | 109.44 | 109.46 | 1,414,178 | -0.30(-0.27%) |
Oct 30, 2017 | 109.75 | 110.47 | 109.28 | 109.76 | 1,498,616 | -0.81(-0.73%) |
Oct 27, 2017 | 109.88 | 110.85 | 109.60 | 110.56 | 1,497,767 | +0.26(+0.23%) |
Oct 26, 2017 | 110.69 | 111.02 | 110.08 | 110.31 | 1,933,624 | +0.31(+0.28%) |
Oct 25, 2017 | 111.41 | 111.41 | 109.17 | 110.00 | 1,561,212 | -0.30(-0.27%) |
Oct 24, 2017 | 109.70 | 110.82 | 109.56 | 110.29 | 1,651,048 | +0.85(+0.77%) |
Oct 23, 2017 | 109.69 | 110.18 | 109.12 | 109.44 | 1,625,805 | -0.14(-0.13%) |
Oct 20, 2017 | 109.50 | 110.20 | 108.97 | 109.59 | 2,600,621 | +1.32(+1.22%) |
Oct 19, 2017 | 107.10 | 108.60 | 107.04 | 108.27 | 1,661,841 | +0.45(+0.42%) |
Oct 18, 2017 | 107.91 | 108.38 | 107.28 | 107.82 | 2,136,268 | +0.38(+0.36%) |
Oct 17, 2017 | 108.45 | 108.68 | 107.37 | 107.44 | 2,569,004 | -0.62(-0.57%) |
Oct 16, 2017 | 106.84 | 108.32 | 106.61 | 108.05 | 2,851,053 | +1.62(+1.53%) |
Oct 13, 2017 | 109.01 | 109.01 | 105.55 | 106.43 | 3,428,208 | -1.21(-1.12%) |
Oct 12, 2017 | 109.34 | 109.34 | 107.38 | 107.64 | 2,965,659 | -0.97(-0.89%) |
Oct 11, 2017 | 108.43 | 108.76 | 107.84 | 108.61 | 2,177,928 | -0.18(-0.17%) |
Oct 10, 2017 | 107.84 | 108.93 | 107.81 | 108.79 | 1,771,862 | +0.88(+0.82%) |
Oct 09, 2017 | 108.22 | 108.38 | 107.51 | 107.91 | 1,092,801 | -0.06(-0.06%) |
Oct 06, 2017 | 108.40 | 108.95 | 107.14 | 107.97 | 1,843,110 | +0.12(+0.11%) |
Oct 05, 2017 | 106.48 | 108.32 | 105.92 | 107.85 | 1,707,898 | +1.01(+0.95%) |
Oct 04, 2017 | 106.77 | 107.58 | 106.40 | 106.84 | 2,422,970 | +0.07(+0.07%) |
Oct 03, 2017 | 107.61 | 107.82 | 106.51 | 106.77 | 2,743,001 | -0.75(-0.70%) |
Oct 02, 2017 | 107.63 | 107.91 | 106.83 | 107.52 | 2,193,499 | +0.28(+0.26%) |
Sep 29, 2017 | 106.85 | 108.00 | 106.83 | 107.24 | 2,579,882 | +0.25(+0.23%) |
Sep 28, 2017 | 107.03 | 107.27 | 105.76 | 106.99 | 1,861,467 | +0.11(+0.10%) |
Sep 27, 2017 | 106.78 | 107.96 | 106.07 | 106.88 | 2,808,931 | +1.50(+1.43%) |
Sep 26, 2017 | 105.72 | 106.09 | 105.23 | 105.38 | 3,062,474 | -0.87(-0.82%) |
Sep 25, 2017 | 106.08 | 106.79 | 105.57 | 106.25 | 2,160,903 | +0.07(+0.07%) |
Sep 22, 2017 | 105.75 | 106.28 | 105.12 | 106.17 | 2,416,900 | +0.06(+0.06%) |
Sep 21, 2017 | 106.11 | 106.87 | 105.70 | 106.11 | 2,402,509 | +0.28(+0.26%) |
Sep 20, 2017 | 104.72 | 106.38 | 104.10 | 105.83 | 2,782,969 | +1.37(+1.31%) |
Sep 19, 2017 | 103.32 | 104.66 | 103.00 | 104.46 | 2,209,707 | +1.26(+1.22%) |
Sep 18, 2017 | 102.43 | 103.64 | 102.29 | 103.20 | 2,897,863 | +1.20(+1.18%) |
Sep 15, 2017 | 100.83 | 102.01 | 100.62 | 102.00 | 4,120,746 | +0.80(+0.79%) |
Sep 14, 2017 | 101.20 | 101.89 | 101.08 | 101.21 | 2,202,660 | -0.09(-0.09%) |
Sep 13, 2017 | 100.24 | 101.31 | 100.04 | 101.30 | 2,230,707 | +0.68(+0.68%) |
Sep 12, 2017 | 98.82 | 100.94 | 98.79 | 100.61 | 2,652,302 | +2.12(+2.16%) |
Sep 11, 2017 | 98.66 | 97.60 | 98.49 | 3,233,565 | +1.80(+1.86%) | |
Sep 08, 2017 | 95.88 | 97.41 | 95.88 | 96.69 | 2,455,210 | +0.64(+0.66%) |
Sep 07, 2017 | 98.29 | 98.29 | 95.30 | 96.05 | 3,961,050 | -2.27(-2.31%) |
Sep 06, 2017 | 99.04 | 99.38 | 98.06 | 98.32 | 2,398,893 | -0.18(-0.19%) |
Sep 05, 2017 | 99.99 | 100.18 | 98.17 | 98.50 | 3,660,870 | -2.27(-2.25%) |
Sep 01, 2017 | 100.13 | 101.21 | 99.55 | 100.77 | 1,988,816 | +0.98(+0.98%) |
Aug 31, 2017 | 100.49 | 100.52 | 99.19 | 99.79 | 3,490,014 | -0.30(-0.30%) |
Aug 30, 2017 | 100.70 | 100.95 | 99.90 | 100.09 | 2,891,089 | -0.38(-0.38%) |
Aug 29, 2017 | 100.29 | 100.91 | 99.66 | 100.48 | 2,579,832 | -1.02(-1.00%) |
Aug 28, 2017 | 102.21 | 102.21 | 101.25 | 101.49 | 2,161,642 | -0.26(-0.26%) |
Aug 25, 2017 | 102.21 | 101.57 | 101.76 | 1,245,509 | +0.17(+0.16%) | |
Aug 24, 2017 | 101.70 | 101.88 | 101.17 | 101.59 | 1,117,875 | +0.11(+0.11%) |
Aug 23, 2017 | 100.74 | 101.88 | 100.62 | 101.48 | 1,360,421 | +0.02(+0.02%) |
Aug 22, 2017 | 100.97 | 101.72 | 100.97 | 101.46 | 1,528,850 | +0.72(+0.72%) |
Aug 21, 2017 | 101.33 | 101.33 | 100.59 | 100.74 | 1,729,431 | -0.41(-0.40%) |
Aug 18, 2017 | 100.78 | 101.95 | 100.38 | 101.14 | 1,899,728 | -0.15(-0.15%) |
Aug 17, 2017 | 103.11 | 103.32 | 101.20 | 101.30 | 3,481,822 | -2.23(-2.15%) |
Aug 16, 2017 | 104.18 | 104.35 | 102.86 | 103.52 | 3,924,598 | -0.19(-0.18%) |
Aug 15, 2017 | 104.85 | 105.27 | 103.59 | 103.71 | 3,287,222 | -0.45(-0.43%) |
Aug 14, 2017 | 102.98 | 104.57 | 102.62 | 104.16 | 2,827,172 | +2.27(+2.23%) |
Aug 11, 2017 | 102.42 | 103.27 | 101.57 | 101.89 | 3,684,266 | -0.75(-0.73%) |
Aug 10, 2017 | 103.76 | 104.42 | 102.33 | 102.64 | 3,332,782 | -2.18(-2.08%) |
Aug 09, 2017 | 104.77 | 105.19 | 104.17 | 104.82 | 2,823,626 | -0.50(-0.48%) |
Aug 08, 2017 | 103.92 | 106.04 | 103.92 | 105.32 | 3,520,769 | +1.00(+0.95%) |
Aug 07, 2017 | 104.99 | 105.19 | 103.85 | 104.33 | 3,163,361 | -0.84(-0.80%) |
Aug 04, 2017 | 104.49 | 105.57 | 104.17 | 105.17 | 3,015,641 | +1.32(+1.27%) |
Aug 03, 2017 | 103.84 | 104.23 | 103.36 | 103.85 | 2,905,844 | -0.14(-0.13%) |
Aug 02, 2017 | 103.94 | 104.18 | 103.28 | 103.98 | 2,583,825 | +0.22(+0.21%) |
Aug 01, 2017 | 103.12 | 103.77 | 102.77 | 103.77 | 3,006,344 | +1.28(+1.25%) |
Jul 31, 2017 | 101.78 | 102.87 | 101.42 | 102.49 | 2,535,931 | +0.92(+0.90%) |
Jul 28, 2017 | 101.51 | 101.86 | 100.88 | 101.57 | 1,970,507 | -0.02(-0.02%) |
Jul 27, 2017 | 101.28 | 102.01 | 100.84 | 101.59 | 3,115,081 | +0.25(+0.24%) |
Jul 26, 2017 | 102.78 | 103.09 | 100.89 | 101.34 | 3,210,603 | -1.57(-1.52%) |
Jul 25, 2017 | 102.96 | 103.44 | 102.55 | 102.91 | 3,741,701 | +1.74(+1.72%) |
Jul 24, 2017 | 100.45 | 101.40 | 100.37 | 101.17 | 1,879,323 | +0.72(+0.71%) |
Jul 21, 2017 | 100.59 | 101.35 | 100.17 | 100.45 | 1,816,376 | -0.56(-0.56%) |
Jul 20, 2017 | 100.57 | 101.55 | 100.44 | 101.02 | 2,712,550 | +0.44(+0.44%) |
Jul 19, 2017 | 100.32 | 100.91 | 99.80 | 100.58 | 2,470,994 | +0.66(+0.66%) |
Jul 18, 2017 | 100.49 | 101.21 | 99.54 | 99.92 | 3,633,380 | -1.42(-1.41%) |
Jul 17, 2017 | 101.09 | 102.05 | 100.87 | 101.34 | 2,917,369 | +0.15(+0.15%) |
Jul 14, 2017 | 100.18 | 101.49 | 99.42 | 101.19 | 3,062,850 | -0.12(-0.12%) |
Jul 13, 2017 | 101.00 | 101.84 | 100.20 | 101.31 | 3,971,270 | +0.68(+0.67%) |
Jul 12, 2017 | 100.44 | 100.92 | 100.05 | 100.64 | 2,497,309 | -0.13(-0.13%) |
Jul 11, 2017 | 100.74 | 101.09 | 99.94 | 100.77 | 3,366,890 | +0.15(+0.15%) |
Jul 10, 2017 | 99.80 | 101.01 | 99.63 | 100.62 | 2,754,221 | +0.52(+0.52%) |
Jul 07, 2017 | 100.43 | 100.43 | 98.93 | 100.10 | 2,328,600 | +0.42(+0.42%) |
Jul 06, 2017 | 99.79 | 101.12 | 99.52 | 99.68 | 2,228,822 | -0.06(-0.06%) |
Jul 05, 2017 | 99.65 | 100.08 | 98.75 | 99.73 | 3,155,372 | +0.06(+0.06%) |
Jul 03, 2017 | 99.39 | 100.10 | 99.07 | 99.67 | 2,009,896 | +0.89(+0.90%) |
Jun 30, 2017 | 99.67 | 99.72 | 98.40 | 98.78 | 2,111,076 | -0.30(-0.30%) |
Jun 29, 2017 | 100.17 | 101.45 | 98.24 | 99.08 | 3,376,105 | +1.46(+1.50%) |
Jun 28, 2017 | 96.66 | 97.90 | 96.53 | 97.61 | 3,262,635 | +1.80(+1.88%) |
Jun 27, 2017 | 95.97 | 97.21 | 95.65 | 95.81 | 2,365,710 | +0.59(+0.61%) |
Jun 26, 2017 | 94.92 | 95.69 | 94.46 | 95.22 | 2,927,830 | +0.66(+0.69%) |
Jun 23, 2017 | 96.12 | 96.12 | 94.05 | 94.57 | 3,399,972 | -0.96(-1.00%) |
Jun 22, 2017 | 96.40 | 96.64 | 95.19 | 95.53 | 2,366,618 | -1.24(-1.28%) |
Jun 21, 2017 | 97.69 | 97.69 | 96.32 | 96.77 | 2,267,343 | -0.52(-0.54%) |
Jun 20, 2017 | 97.83 | 98.03 | 97.26 | 97.29 | 2,340,373 | -0.63(-0.65%) |
Jun 19, 2017 | 97.73 | 98.55 | 97.36 | 97.92 | 2,361,467 | +1.01(+1.04%) |
Jun 16, 2017 | 97.19 | 97.38 | 96.43 | 96.91 | 2,850,691 | -0.36(-0.37%) |
Jun 15, 2017 | 97.52 | 98.54 | 97.01 | 97.27 | 2,178,496 | -0.79(-0.81%) |
Jun 14, 2017 | 97.13 | 98.17 | 96.15 | 98.06 | 2,468,470 | +0.13(+0.13%) |
Jun 13, 2017 | 97.61 | 98.28 | 97.10 | 97.94 | 2,834,468 | +0.77(+0.79%) |
Jun 12, 2017 | 97.44 | 98.17 | 95.87 | 97.17 | 3,722,362 | -0.26(-0.27%) |
Jun 09, 2017 | 96.34 | 97.91 | 96.34 | 97.43 | 2,661,636 | +1.71(+1.78%) |
Jun 08, 2017 | 96.74 | 94.46 | 95.72 | 3,980,945 | +0.88(+0.93%) | |
Jun 07, 2017 | 93.82 | 95.08 | 93.53 | 94.84 | 1,813,621 | +1.38(+1.48%) |
Jun 06, 2017 | 93.02 | 93.88 | 92.60 | 93.46 | 2,230,131 | -0.34(-0.36%) |
Jun 05, 2017 | 94.50 | 95.10 | 93.73 | 93.80 | 2,143,400 | -0.46(-0.49%) |
Jun 02, 2017 | 94.08 | 94.83 | 93.13 | 94.26 | 2,848,956 | -0.77(-0.81%) |
Jun 01, 2017 | 94.41 | 95.03 | 92.84 | 95.03 | 2,123,591 | +1.13(+1.20%) |
May 31, 2017 | 94.04 | 94.33 | 92.27 | 93.90 | 3,475,988 | -0.13(-0.13%) |
May 30, 2017 | 95.32 | 95.43 | 93.55 | 94.02 | 3,513,417 | -1.95(-2.03%) |
May 26, 2017 | 95.68 | 96.51 | 95.43 | 95.97 | 1,484,020 | -0.10(-0.11%) |
May 25, 2017 | 95.68 | 96.50 | 95.54 | 96.07 | 1,657,409 | +0.39(+0.41%) |
May 24, 2017 | 96.39 | 96.43 | 95.37 | 95.68 | 2,271,348 | -0.15(-0.16%) |
May 23, 2017 | 94.49 | 96.27 | 94.22 | 95.83 | 1,866,063 | +1.34(+1.42%) |
May 22, 2017 | 94.31 | 94.72 | 93.56 | 94.49 | 1,986,711 | +0.55(+0.58%) |
May 19, 2017 | 92.95 | 94.86 | 92.95 | 93.94 | 2,818,861 | +1.11(+1.19%) |
May 18, 2017 | 92.76 | 93.49 | 91.49 | 92.84 | 3,986,318 | +0.13(+0.15%) |
May 17, 2017 | 97.00 | 95.33 | 92.52 | 92.70 | 3,359,383 | -4.30(-4.43%) |
May 16, 2017 | 96.75 | 97.09 | 96.21 | 97.00 | 1,475,974 | +0.38(+0.39%) |
May 15, 2017 | 95.54 | 97.01 | 95.54 | 96.62 | 1,772,004 | +1.05(+1.10%) |
May 12, 2017 | 95.36 | 95.86 | 94.58 | 95.56 | 1,956,137 | -0.74(-0.76%) |
May 11, 2017 | 96.52 | 96.62 | 95.15 | 96.30 | 1,984,766 | -0.56(-0.58%) |
May 10, 2017 | 96.37 | 97.11 | 96.03 | 96.86 | 2,015,433 | +0.39(+0.40%) |
May 09, 2017 | 97.80 | 98.19 | 96.12 | 96.47 | 2,808,964 | -1.36(-1.39%) |
May 08, 2017 | 97.45 | 98.14 | 97.36 | 97.83 | 5,257,658 | +0.44(+0.45%) |
May 05, 2017 | 97.90 | 97.98 | 96.80 | 97.39 | 2,145,266 | -0.26(-0.27%) |
May 04, 2017 | 97.84 | 98.44 | 97.11 | 97.65 | 2,624,831 | +0.80(+0.82%) |
May 03, 2017 | 94.97 | 96.97 | 94.74 | 96.85 | 2,118,086 | +1.41(+1.48%) |
May 02, 2017 | 96.10 | 96.32 | 94.79 | 95.45 | 2,019,588 | -0.39(-0.40%) |
May 01, 2017 | 95.47 | 96.40 | 94.81 | 95.83 | 2,348,115 | +1.11(+1.17%) |
Apr 28, 2017 | 95.47 | 96.17 | 94.72 | 94.73 | 2,357,886 | -1.00(-1.05%) |
Apr 27, 2017 | 96.64 | 96.87 | 95.04 | 95.73 | 1,967,034 | -0.78(-0.80%) |
Apr 26, 2017 | 95.94 | 97.29 | 95.79 | 96.51 | 2,594,276 | +0.70(+0.73%) |
Apr 25, 2017 | 96.55 | 97.08 | 95.77 | 95.80 | 3,736,328 | +0.20(+0.21%) |
Apr 24, 2017 | 95.71 | 96.34 | 95.06 | 95.60 | 3,448,334 | +2.13(+2.28%) |
Apr 21, 2017 | 93.78 | 94.50 | 93.21 | 93.48 | 2,478,495 | -0.52(-0.56%) |
Apr 20, 2017 | 92.80 | 94.28 | 92.31 | 94.00 | 2,596,482 | +1.86(+2.02%) |
Apr 19, 2017 | 92.91 | 93.63 | 91.74 | 92.14 | 2,876,086 | +0.06(+0.06%) |
Apr 18, 2017 | 92.88 | 93.68 | 91.58 | 92.08 | 3,685,948 | -1.58(-1.69%) |
Apr 17, 2017 | 91.74 | 93.76 | 91.32 | 93.67 | 4,097,447 | +2.06(+2.25%) |
Apr 13, 2017 | 93.34 | 95.44 | 91.44 | 91.60 | 6,462,987 | -0.16(-0.17%) |
Apr 12, 2017 | 92.54 | 93.10 | 91.66 | 91.76 | 3,841,862 | -1.17(-1.26%) |
Apr 11, 2017 | 92.47 | 92.96 | 91.39 | 92.93 | 4,241,526 | -0.27(-0.29%) |
Apr 10, 2017 | 93.76 | 94.20 | 92.82 | 93.20 | 2,647,186 | -0.63(-0.67%) |
Apr 07, 2017 | 93.32 | 94.36 | 92.91 | 93.83 | 2,440,648 | -0.07(-0.08%) |
Apr 06, 2017 | 93.10 | 94.32 | 92.50 | 93.90 | 2,631,747 | +0.76(+0.82%) |
Apr 05, 2017 | 95.10 | 95.28 | 93.02 | 93.14 | 2,378,662 | -0.68(-0.72%) |
Apr 04, 2017 | 93.95 | 94.47 | 93.44 | 93.81 | 2,377,177 | -0.54(-0.58%) |
Apr 03, 2017 | 94.99 | 95.27 | 93.17 | 94.36 | 2,697,944 | -0.31(-0.33%) |
Mar 31, 2017 | 95.25 | 95.47 | 94.61 | 94.67 | 2,780,497 | -1.02(-1.06%) |
Mar 30, 2017 | 93.87 | 96.06 | 93.87 | 95.69 | 2,656,788 | +1.72(+1.84%) |
Mar 29, 2017 | 94.54 | 94.99 | 93.92 | 93.96 | 2,233,576 | -0.73(-0.77%) |
Mar 28, 2017 | 92.95 | 95.12 | 92.69 | 94.69 | 3,375,330 | +1.63(+1.75%) |
Mar 27, 2017 | 91.73 | 93.25 | 90.74 | 93.06 | 4,369,525 | -0.94(-1.01%) |
Mar 24, 2017 | 94.40 | 94.94 | 93.37 | 94.01 | 3,081,100 | +0.09(+0.10%) |
Mar 23, 2017 | 93.43 | 95.47 | 93.02 | 93.91 | 5,083,664 | +0.50(+0.53%) |
Mar 22, 2017 | 92.83 | 93.93 | 91.72 | 93.42 | 5,618,888 | -0.04(-0.04%) |
Mar 21, 2017 | 97.73 | 97.90 | 93.37 | 93.46 | 8,023,116 | -4.01(-4.11%) |
Mar 20, 2017 | 97.76 | 98.66 | 97.43 | 97.47 | 3,271,743 | -0.44(-0.45%) |
Mar 17, 2017 | 99.14 | 99.37 | 97.91 | 97.91 | 7,289,074 | -1.08(-1.09%) |
Mar 16, 2017 | 99.02 | 99.43 | 98.34 | 98.99 | 3,065,429 | +0.39(+0.39%) |
Mar 15, 2017 | 99.79 | 99.79 | 98.12 | 98.60 | 2,675,607 | -0.78(-0.78%) |
Mar 14, 2017 | 99.13 | 99.54 | 98.17 | 99.38 | 2,109,141 | -0.14(-0.14%) |
Mar 13, 2017 | 99.72 | 99.90 | 98.98 | 99.52 | 2,305,309 | -0.05(-0.05%) |
Mar 10, 2017 | 100.98 | 101.17 | 98.76 | 99.57 | 4,738,790 | -0.80(-0.80%) |
Mar 09, 2017 | 100.81 | 101.80 | 100.18 | 100.37 | 4,364,365 | -0.06(-0.05%) |
Mar 08, 2017 | 101.50 | 101.83 | 100.36 | 100.43 | 2,868,556 | +0.12(+0.12%) |
Mar 07, 2017 | 100.31 | 100.82 | 99.52 | 100.31 | 2,241,514 | -0.15(-0.15%) |
Mar 06, 2017 | 99.80 | 100.72 | 99.28 | 100.46 | 2,908,350 | -0.19(-0.19%) |
Mar 03, 2017 | 100.32 | 100.98 | 99.99 | 100.65 | 3,166,766 | +0.25(+0.25%) |
Mar 02, 2017 | 103.13 | 103.15 | 100.30 | 100.39 | 2,657,535 | -2.63(-2.55%) |
Mar 01, 2017 | 102.73 | 103.80 | 102.25 | 103.02 | 4,276,660 | +2.85(+2.85%) |
Feb 28, 2017 | 100.28 | 100.76 | 99.73 | 100.17 | 2,976,332 | -0.71(-0.70%) |
Feb 27, 2017 | 100.14 | 101.17 | 99.84 | 100.88 | 2,407,141 | +0.98(+0.99%) |
Feb 24, 2017 | 99.93 | 100.32 | 99.32 | 99.90 | 3,284,837 | -0.99(-0.98%) |
Feb 23, 2017 | 100.65 | 100.96 | 99.87 | 100.89 | 1,551,014 | +0.30(+0.30%) |
Feb 22, 2017 | 99.82 | 101.19 | 99.75 | 100.59 | 1,958,152 | +0.16(+0.16%) |
Feb 21, 2017 | 100.33 | 100.65 | 99.81 | 100.43 | 2,220,860 | +0.54(+0.54%) |
Feb 17, 2017 | 99.88 | 99.88 | 99.88 | 0 | -0.08(-0.08%) | |
Feb 16, 2017 | 100.23 | 100.51 | 99.21 | 99.96 | 2,451,212 | -0.63(-0.63%) |
Feb 15, 2017 | 99.43 | 100.72 | 98.71 | 100.59 | 3,288,927 | +1.31(+1.32%) |
Feb 14, 2017 | 98.06 | 99.39 | 97.45 | 99.28 | 3,073,812 | +1.32(+1.35%) |
Feb 13, 2017 | 97.63 | 98.69 | 97.33 | 97.96 | 2,450,716 | +1.04(+1.07%) |
Feb 10, 2017 | 97.08 | 97.27 | 96.59 | 96.92 | 2,665,908 | +0.56(+0.58%) |
Feb 09, 2017 | 95.63 | 96.79 | 95.49 | 96.36 | 2,637,608 | +0.73(+0.77%) |
Feb 08, 2017 | 96.21 | 96.21 | 94.88 | 95.63 | 3,673,566 | -0.01(-0.01%) |
Feb 07, 2017 | 96.69 | 97.04 | 95.49 | 95.64 | 3,404,994 | -0.74(-0.77%) |
Feb 06, 2017 | 95.75 | 96.70 | 95.54 | 96.38 | 1,986,293 | +0.20(+0.20%) |
Feb 03, 2017 | 96.20 | 96.39 | 95.32 | 96.18 | 2,483,243 | +1.69(+1.79%) |
Feb 02, 2017 | 94.64 | 95.08 | 93.69 | 94.49 | 2,656,099 | -0.89(-0.93%) |
Feb 01, 2017 | 95.79 | 96.51 | 95.28 | 95.38 | 3,395,257 | +0.54(+0.56%) |
Jan 31, 2017 | 94.61 | 95.28 | 94.16 | 94.84 | 3,327,905 | +0.06(+0.07%) |
Jan 30, 2017 | 95.25 | 95.36 | 94.24 | 94.78 | 2,534,291 | -0.99(-1.04%) |
Jan 27, 2017 | 95.54 | 95.98 | 95.18 | 95.77 | 2,043,613 | +0.01(+0.01%) |
Jan 26, 2017 | 95.40 | 96.04 | 95.06 | 95.76 | 2,472,879 | +0.49(+0.51%) |
Jan 25, 2017 | 94.48 | 95.42 | 94.11 | 95.28 | 3,267,771 | +1.85(+1.98%) |
Jan 24, 2017 | 92.51 | 94.04 | 92.06 | 93.43 | 3,259,024 | +1.36(+1.48%) |
Jan 23, 2017 | 91.97 | 92.80 | 91.73 | 92.06 | 3,156,840 | -0.33(-0.36%) |
Jan 20, 2017 | 91.56 | 92.58 | 91.32 | 92.39 | 3,653,744 | +1.37(+1.51%) |
Jan 19, 2017 | 91.86 | 92.36 | 90.58 | 91.03 | 3,289,435 | -0.56(-0.61%) |
Jan 18, 2017 | 90.30 | 91.64 | 89.49 | 91.58 | 3,919,732 | +1.88(+2.10%) |
Jan 17, 2017 | 92.86 | 92.90 | 89.52 | 89.70 | 5,463,222 | -3.83(-4.09%) |
Jan 13, 2017 | 93.53 | 93.53 | 93.53 | 0 | +0.68(+0.73%) | |
Jan 12, 2017 | 94.58 | 94.72 | 91.91 | 92.85 | 5,043,076 | -2.24(-2.36%) |
Jan 11, 2017 | 92.43 | 95.10 | 92.11 | 95.10 | 5,624,882 | +2.08(+2.24%) |
Jan 10, 2017 | 92.49 | 93.13 | 92.12 | 93.01 | 3,718,759 | +0.37(+0.40%) |
Jan 09, 2017 | 92.73 | 92.88 | 91.76 | 92.64 | 4,203,224 | -0.67(-0.71%) |
Jan 06, 2017 | 92.65 | 93.85 | 92.37 | 93.31 | 3,833,486 | +1.31(+1.42%) |
Jan 05, 2017 | 92.81 | 93.28 | 91.39 | 92.00 | 3,068,508 | -1.25(-1.34%) |
Jan 04, 2017 | 92.74 | 93.48 | 92.30 | 93.25 | 2,908,555 | +0.78(+0.85%) |