Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 93.54 | 94.05 | 92.94 | 92.99 | 1,063,337 | +0.38(+0.41%) |
Feb 27, 2018 | 93.83 | 94.14 | 92.61 | 92.61 | 1,116,312 | -1.10(-1.18%) |
Feb 26, 2018 | 92.82 | 93.75 | 92.29 | 93.71 | 2,037,945 | +0.36(+0.39%) |
Feb 23, 2018 | 92.51 | 93.40 | 92.36 | 93.34 | 1,559,976 | +0.68(+0.73%) |
Feb 22, 2018 | 92.67 | 1,329,599 | +0.79(+0.86%) | |||
Feb 21, 2018 | 92.66 | 93.21 | 91.83 | 91.88 | 1,343,845 | -0.87(-0.94%) |
Feb 20, 2018 | 92.54 | 93.12 | 92.40 | 92.75 | 1,798,078 | -0.60(-0.64%) |
Feb 16, 2018 | 93.34 | 93.34 | 93.34 | 0 | -0.59(-0.63%) | |
Feb 15, 2018 | 93.74 | 94.02 | 92.97 | 93.93 | 1,353,328 | +0.38(+0.41%) |
Feb 14, 2018 | 91.19 | 93.59 | 91.16 | 93.55 | 1,260,107 | +2.07(+2.27%) |
Feb 13, 2018 | 91.29 | 91.61 | 90.92 | 91.48 | 1,049,508 | +0.04(+0.05%) |
Feb 12, 2018 | 91.58 | 91.87 | 90.92 | 91.43 | 1,077,993 | +0.68(+0.75%) |
Feb 09, 2018 | 91.24 | 91.73 | 88.27 | 90.76 | 1,547,707 | +0.29(+0.32%) |
Feb 08, 2018 | 93.23 | 93.32 | 90.42 | 90.46 | 1,189,814 | -3.05(-3.26%) |
Feb 07, 2018 | 94.15 | 94.88 | 93.29 | 93.51 | 2,215,816 | -2.91(-3.02%) |
Feb 06, 2018 | 93.37 | 96.53 | 93.17 | 96.42 | 1,925,136 | +1.30(+1.37%) |
Feb 05, 2018 | 95.91 | 96.95 | 93.79 | 95.12 | 1,305,230 | -2.00(-2.06%) |
Feb 02, 2018 | 98.64 | 98.64 | 96.97 | 97.13 | 1,458,626 | -2.22(-2.24%) |
Feb 01, 2018 | 99.86 | 100.16 | 99.09 | 99.35 | 1,521,825 | -1.42(-1.41%) |
Jan 31, 2018 | 99.97 | 100.93 | 99.64 | 100.78 | 5,739,679 | +2.17(+2.20%) |
Jan 30, 2018 | 100.53 | 100.69 | 98.05 | 98.60 | 6,906,729 | -2.43(-2.40%) |
Jan 29, 2018 | 101.19 | 101.58 | 100.45 | 101.03 | 2,189,729 | -0.89(-0.87%) |
Jan 26, 2018 | 101.29 | 101.96 | 101.14 | 101.92 | 1,756,519 | +1.51(+1.51%) |
Jan 25, 2018 | 101.59 | 101.69 | 100.23 | 100.41 | 718,085 | -1.36(-1.34%) |
Jan 24, 2018 | 102.30 | 102.63 | 101.47 | 101.77 | 631,694 | +0.09(+0.09%) |
Jan 23, 2018 | 101.46 | 102.02 | 101.21 | 101.68 | 589,526 | +1.33(+1.32%) |
Jan 22, 2018 | 99.82 | 100.37 | 99.48 | 100.36 | 754,632 | -0.37(-0.37%) |
Jan 19, 2018 | 100.63 | 100.78 | 100.24 | 100.73 | 923,616 | +1.36(+1.37%) |
Jan 18, 2018 | 99.47 | 99.75 | 98.85 | 99.37 | 1,009,214 | +0.43(+0.43%) |
Jan 17, 2018 | 97.95 | 99.08 | 97.79 | 98.94 | 1,098,022 | +0.45(+0.46%) |
Jan 16, 2018 | 99.65 | 100.00 | 98.28 | 98.49 | 1,041,996 | +0.49(+0.50%) |
Jan 12, 2018 | 98.00 | 98.00 | 98.00 | 0 | +0.44(+0.45%) | |
Jan 11, 2018 | 98.36 | 98.46 | 97.32 | 97.56 | 2,574,782 | -2.87(-2.86%) |
Jan 10, 2018 | 100.19 | 100.44 | 793,134 | -1.15(-1.13%) | ||
Jan 09, 2018 | 101.76 | 101.85 | 100.95 | 101.58 | 579,709 | -0.57(-0.56%) |
Jan 08, 2018 | 102.41 | 102.71 | 102.12 | 102.16 | 579,323 | -1.36(-1.31%) |
Jan 05, 2018 | 102.73 | 103.67 | 102.65 | 103.52 | 534,170 | +1.14(+1.11%) |
Jan 04, 2018 | 102.14 | 102.60 | 102.07 | 102.38 | 606,044 | +1.55(+1.54%) |
Jan 03, 2018 | 100.22 | 101.17 | 100.15 | 100.83 | 568,806 | +0.82(+0.82%) |
Jan 02, 2018 | 98.98 | 100.04 | 98.89 | 100.01 | 607,490 | +0.03(+0.03%) |
Dec 29, 2017 | 99.98 | 99.98 | 99.98 | 0 | -0.04(-0.04%) | |
Dec 28, 2017 | 100.36 | 100.57 | 99.69 | 100.02 | 548,333 | -0.62(-0.62%) |
Dec 27, 2017 | 100.33 | 100.86 | 100.19 | 100.64 | 356,803 | +0.66(+0.66%) |
Dec 26, 2017 | 100.05 | 100.11 | 99.60 | 99.98 | 177,520 | -0.20(-0.20%) |
Dec 22, 2017 | 99.92 | 100.23 | 99.62 | 100.18 | 295,067 | -0.27(-0.27%) |
Dec 21, 2017 | 100.44 | 100.97 | 100.31 | 100.45 | 415,622 | -0.25(-0.25%) |
Dec 20, 2017 | 101.23 | 101.28 | 100.19 | 100.69 | 529,326 | -1.82(-1.77%) |
Dec 19, 2017 | 102.87 | 102.94 | 101.93 | 102.51 | 479,839 | -0.64(-0.62%) |
Dec 18, 2017 | 103.50 | 103.59 | 103.05 | 103.15 | 530,788 | +1.46(+1.43%) |
Dec 15, 2017 | 101.04 | 102.07 | 100.90 | 101.69 | 959,999 | +0.43(+0.42%) |
Dec 14, 2017 | 101.75 | 102.26 | 101.27 | 101.27 | 690,595 | +0.80(+0.80%) |
Dec 13, 2017 | 100.71 | 100.99 | 100.18 | 100.46 | 365,135 | +0.20(+0.20%) |
Dec 12, 2017 | 100.09 | 100.53 | 99.84 | 100.26 | 525,432 | +0.57(+0.57%) |
Dec 11, 2017 | 99.13 | 99.75 | 99.05 | 99.69 | 615,396 | -0.46(-0.46%) |
Dec 08, 2017 | 100.62 | 100.81 | 100.04 | 100.15 | 288,746 | +0.11(+0.11%) |
Dec 07, 2017 | 99.54 | 100.22 | 99.44 | 100.04 | 394,176 | +0.20(+0.20%) |
Dec 06, 2017 | 98.52 | 100.16 | 98.32 | 99.84 | 541,751 | +0.80(+0.81%) |
Dec 05, 2017 | 98.60 | 99.75 | 98.43 | 99.04 | 599,774 | -0.12(-0.13%) |
Dec 04, 2017 | 100.23 | 100.23 | 99.11 | 99.16 | 639,628 | -0.30(-0.30%) |
Dec 01, 2017 | 99.27 | 99.81 | 98.88 | 99.47 | 742,565 | -1.40(-1.38%) |
Nov 30, 2017 | 100.96 | 101.15 | 100.34 | 100.86 | 894,665 | +0.34(+0.34%) |
Nov 29, 2017 | 102.61 | 102.61 | 100.14 | 100.53 | 690,618 | -2.27(-2.21%) |
Nov 28, 2017 | 103.30 | 103.35 | 102.54 | 102.80 | 317,691 | -0.20(-0.19%) |
Nov 27, 2017 | 103.22 | 103.44 | 102.84 | 102.99 | 442,797 | -0.60(-0.58%) |
Nov 24, 2017 | 103.05 | 103.64 | 102.91 | 103.59 | 330,527 | +2.28(+2.25%) |
Nov 22, 2017 | 102.08 | 102.90 | 101.03 | 101.31 | 432,717 | -1.28(-1.25%) |
Nov 21, 2017 | 102.25 | 102.84 | 102.21 | 102.59 | 322,506 | +1.12(+1.11%) |
Nov 20, 2017 | 101.13 | 101.67 | 101.02 | 101.47 | 336,736 | +0.25(+0.25%) |
Nov 17, 2017 | 101.52 | 101.69 | 101.08 | 101.22 | 442,443 | -0.17(-0.17%) |
Nov 16, 2017 | 100.94 | 101.45 | 100.83 | 101.39 | 548,065 | +0.94(+0.94%) |
Nov 15, 2017 | 100.17 | 100.94 | 100.04 | 100.45 | 746,007 | -0.18(-0.18%) |
Nov 14, 2017 | 100.67 | 100.77 | 100.10 | 100.62 | 489,391 | +0.63(+0.63%) |
Nov 13, 2017 | 98.78 | 100.01 | 98.72 | 99.99 | 582,268 | -0.20(-0.20%) |
Nov 10, 2017 | 100.65 | 100.66 | 99.74 | 100.19 | 547,244 | -0.04(-0.04%) |
Nov 09, 2017 | 100.15 | 100.42 | 99.43 | 100.23 | 713,987 | -1.75(-1.71%) |
Nov 08, 2017 | 101.44 | 102.15 | 101.26 | 101.98 | 546,054 | +0.34(+0.33%) |
Nov 07, 2017 | 101.90 | 102.06 | 101.30 | 101.64 | 1,281,672 | -0.69(-0.67%) |
Nov 06, 2017 | 102.76 | 102.81 | 102.04 | 102.32 | 774,011 | +0.07(+0.07%) |
Nov 03, 2017 | 102.48 | 102.53 | 101.99 | 102.25 | 1,031,592 | -0.54(-0.53%) |
Nov 02, 2017 | 103.22 | 103.34 | 102.25 | 102.80 | 660,074 | -0.67(-0.65%) |
Nov 01, 2017 | 103.54 | 104.02 | 103.16 | 103.46 | 1,029,561 | +1.84(+1.81%) |
Oct 31, 2017 | 101.65 | 101.87 | 101.06 | 101.62 | 340,483 | +0.36(+0.35%) |
Oct 30, 2017 | 100.91 | 101.28 | 100.90 | 101.27 | 449,816 | -0.31(-0.31%) |
Oct 27, 2017 | 101.78 | 101.81 | 100.98 | 101.58 | 654,405 | +0.67(+0.66%) |
Oct 26, 2017 | 100.83 | 101.42 | 100.24 | 100.91 | 630,522 | +0.57(+0.57%) |
Oct 25, 2017 | 100.75 | 101.10 | 99.95 | 100.34 | 894,314 | +0.41(+0.41%) |
Oct 24, 2017 | 99.83 | 100.12 | 99.32 | 99.93 | 629,610 | -0.02(-0.02%) |
Oct 23, 2017 | 100.16 | 100.68 | 99.89 | 99.95 | 809,470 | +0.26(+0.26%) |
Oct 20, 2017 | 100.27 | 100.30 | 99.55 | 99.69 | 872,157 | -1.22(-1.21%) |
Oct 19, 2017 | 100.01 | 101.12 | 99.48 | 100.91 | 2,022,437 | +1.45(+1.46%) |
Oct 18, 2017 | 99.81 | 99.81 | 98.90 | 99.46 | 599,030 | +0.38(+0.39%) |
Oct 17, 2017 | 98.88 | 99.19 | 98.65 | 99.08 | 369,081 | -0.45(-0.45%) |
Oct 16, 2017 | 99.74 | 99.74 | 99.27 | 99.52 | 579,523 | -0.78(-0.78%) |
Oct 13, 2017 | 100.30 | 100.70 | 100.20 | 100.30 | 387,689 | +0.06(+0.06%) |
Oct 12, 2017 | 100.15 | 100.58 | 100.13 | 100.24 | 362,533 | -0.01(-0.01%) |
Oct 11, 2017 | 99.83 | 100.38 | 99.81 | 100.25 | 587,415 | +0.28(+0.28%) |
Oct 10, 2017 | 100.08 | 100.15 | 99.49 | 99.97 | 630,520 | +0.04(+0.04%) |
Oct 09, 2017 | 99.16 | 99.94 | 99.08 | 99.94 | 886,784 | +1.19(+1.21%) |
Oct 06, 2017 | 97.74 | 98.75 | 97.74 | 98.75 | 884,690 | +0.04(+0.05%) |
Oct 05, 2017 | 98.15 | 98.72 | 97.92 | 98.70 | 645,294 | +0.71(+0.73%) |
Oct 04, 2017 | 97.96 | 98.39 | 97.82 | 97.99 | 612,567 | -0.73(-0.74%) |
Oct 03, 2017 | 98.47 | 98.96 | 98.46 | 98.72 | 425,063 | +0.34(+0.34%) |
Oct 02, 2017 | 97.86 | 98.52 | 97.83 | 98.38 | 626,335 | +0.81(+0.83%) |
Sep 29, 2017 | 96.79 | 97.58 | 96.64 | 97.57 | 617,416 | +0.76(+0.78%) |
Sep 28, 2017 | 96.42 | 96.95 | 96.42 | 96.82 | 466,003 | +0.73(+0.76%) |
Sep 27, 2017 | 95.60 | 96.41 | 95.60 | 96.09 | 746,124 | +0.05(+0.06%) |
Sep 26, 2017 | 96.18 | 96.35 | 95.55 | 96.03 | 863,938 | -0.92(-0.95%) |
Sep 25, 2017 | 97.75 | 97.76 | 96.43 | 96.95 | 542,541 | -1.17(-1.20%) |
Sep 22, 2017 | 98.14 | 98.35 | 97.71 | 98.12 | 521,849 | +0.57(+0.58%) |
Sep 21, 2017 | 97.56 | 97.89 | 97.22 | 97.55 | 516,560 | -0.24(-0.25%) |
Sep 20, 2017 | 98.10 | 98.27 | 96.97 | 97.79 | 715,162 | -0.38(-0.39%) |
Sep 19, 2017 | 98.45 | 98.48 | 97.94 | 98.18 | 720,442 | +0.24(+0.25%) |
Sep 18, 2017 | 97.86 | 98.14 | 97.78 | 97.94 | 1,188,673 | +0.28(+0.29%) |
Sep 15, 2017 | 97.67 | 97.99 | 97.29 | 97.65 | 816,410 | +0.48(+0.49%) |
Sep 14, 2017 | 96.91 | 97.40 | 96.74 | 97.17 | 453,284 | -0.53(-0.55%) |
Sep 13, 2017 | 97.66 | 97.79 | 97.41 | 97.71 | 659,071 | -0.12(-0.13%) |
Sep 12, 2017 | 97.82 | 98.07 | 97.52 | 97.83 | 942,832 | -0.22(-0.23%) |
Sep 11, 2017 | 97.48 | 98.17 | 97.44 | 98.05 | 1,201,424 | +1.68(+1.75%) |
Sep 08, 2017 | 96.87 | 97.06 | 96.26 | 96.37 | 956,423 | +0.26(+0.27%) |
Sep 07, 2017 | 96.02 | 96.43 | 95.76 | 96.11 | 1,174,352 | +1.73(+1.83%) |
Sep 06, 2017 | 94.34 | 94.63 | 93.82 | 94.39 | 769,359 | +1.17(+1.25%) |
Sep 05, 2017 | 93.55 | 93.99 | 92.86 | 93.22 | 398,542 | -0.52(-0.55%) |
Sep 01, 2017 | 94.07 | 94.09 | 93.66 | 93.74 | 425,539 | +0.35(+0.37%) |
Aug 31, 2017 | 93.08 | 93.52 | 92.77 | 93.39 | 858,753 | +0.37(+0.40%) |
Aug 30, 2017 | 92.98 | 93.22 | 92.68 | 93.02 | 539,744 | -0.22(-0.24%) |
Aug 29, 2017 | 92.62 | 93.65 | 92.57 | 93.24 | 1,037,360 | -0.53(-0.56%) |
Aug 28, 2017 | 93.97 | 94.05 | 93.45 | 93.76 | 389,394 | +0.22(+0.24%) |
Aug 25, 2017 | 93.41 | 93.84 | 93.33 | 93.54 | 425,535 | +0.45(+0.49%) |
Aug 24, 2017 | 93.60 | 93.69 | 92.95 | 93.09 | 618,265 | -0.85(-0.90%) |
Aug 23, 2017 | 93.72 | 94.19 | 93.68 | 93.93 | 361,695 | +0.13(+0.14%) |
Aug 22, 2017 | 93.73 | 94.02 | 93.54 | 93.80 | 480,081 | +0.43(+0.46%) |
Aug 21, 2017 | 93.24 | 93.46 | 92.86 | 93.37 | 445,334 | +0.10(+0.10%) |
Aug 18, 2017 | 93.23 | 93.54 | 92.98 | 93.27 | 548,714 | +0.24(+0.26%) |
Aug 17, 2017 | 93.93 | 94.02 | 93.02 | 93.03 | 424,540 | -1.43(-1.52%) |
Aug 16, 2017 | 94.10 | 94.63 | 94.06 | 94.47 | 585,028 | +0.24(+0.25%) |
Aug 15, 2017 | 94.02 | 94.47 | 93.70 | 94.23 | 599,691 | +0.17(+0.18%) |
Aug 14, 2017 | 94.15 | 94.49 | 94.04 | 94.06 | 734,607 | +1.10(+1.19%) |
Aug 11, 2017 | 92.86 | 93.16 | 92.48 | 92.95 | 644,729 | +0.58(+0.63%) |
Aug 10, 2017 | 93.15 | 93.29 | 92.34 | 92.38 | 880,991 | -1.67(-1.78%) |
Aug 09, 2017 | 93.66 | 94.23 | 93.57 | 94.05 | 632,127 | -0.63(-0.67%) |
Aug 08, 2017 | 95.18 | 95.36 | 94.52 | 94.68 | 754,733 | -0.18(-0.19%) |
Aug 07, 2017 | 94.99 | 95.12 | 94.70 | 94.86 | 523,501 | -0.68(-0.71%) |
Aug 04, 2017 | 95.87 | 96.06 | 95.37 | 95.53 | 578,937 | +0.17(+0.18%) |
Aug 03, 2017 | 95.42 | 95.70 | 95.09 | 95.36 | 964,846 | +0.74(+0.78%) |
Aug 02, 2017 | 95.12 | 95.17 | 94.15 | 94.63 | 644,513 | -0.64(-0.67%) |
Aug 01, 2017 | 94.93 | 95.38 | 94.81 | 95.27 | 1,223,663 | +1.08(+1.14%) |
Jul 31, 2017 | 94.23 | 94.23 | 93.61 | 94.19 | 668,978 | -0.19(-0.20%) |
Jul 28, 2017 | 94.11 | 94.72 | 93.97 | 94.38 | 965,218 | +0.87(+0.93%) |
Jul 27, 2017 | 94.11 | 94.30 | 92.54 | 93.51 | 823,565 | -0.16(-0.17%) |
Jul 26, 2017 | 92.87 | 93.79 | 92.78 | 93.67 | 799,319 | +1.24(+1.34%) |
Jul 25, 2017 | 92.82 | 92.95 | 92.29 | 92.43 | 911,060 | +0.16(+0.17%) |
Jul 24, 2017 | 92.14 | 92.47 | 91.73 | 92.27 | 1,790,152 | -0.53(-0.57%) |
Jul 21, 2017 | 92.33 | 92.82 | 91.95 | 92.79 | 1,483,834 | -1.37(-1.46%) |
Jul 20, 2017 | 93.36 | 94.45 | 93.36 | 94.16 | 1,333,306 | +0.25(+0.27%) |
Jul 19, 2017 | 93.88 | 93.99 | 93.58 | 93.91 | 1,011,322 | +1.00(+1.07%) |
Jul 18, 2017 | 92.44 | 93.02 | 92.43 | 92.92 | 1,039,518 | -0.35(-0.37%) |
Jul 17, 2017 | 92.80 | 93.29 | 92.71 | 93.26 | 656,857 | -0.06(-0.07%) |
Jul 14, 2017 | 92.84 | 93.39 | 92.79 | 93.33 | 644,947 | +0.65(+0.70%) |
Jul 13, 2017 | 93.26 | 93.45 | 92.55 | 92.68 | 537,453 | -0.61(-0.66%) |
Jul 12, 2017 | 92.59 | 93.49 | 92.45 | 93.29 | 718,558 | +0.81(+0.88%) |
Jul 11, 2017 | 91.83 | 92.64 | 91.83 | 92.48 | 538,340 | -0.30(-0.33%) |
Jul 10, 2017 | 92.49 | 92.93 | 92.44 | 92.78 | 711,967 | +0.91(+0.99%) |
Jul 07, 2017 | 90.90 | 92.11 | 90.84 | 91.88 | 796,140 | +0.52(+0.56%) |
Jul 06, 2017 | 90.59 | 91.81 | 90.51 | 91.36 | 1,094,199 | -0.85(-0.92%) |
Jul 05, 2017 | 91.40 | 92.30 | 91.27 | 92.21 | 795,869 | +0.48(+0.52%) |
Jul 03, 2017 | 92.41 | 92.64 | 91.70 | 91.73 | 616,030 | -1.41(-1.52%) |
Jun 30, 2017 | 93.31 | 93.49 | 92.70 | 93.14 | 867,418 | +0.70(+0.76%) |
Jun 29, 2017 | 93.79 | 93.83 | 91.87 | 92.44 | 1,188,294 | -2.69(-2.83%) |
Jun 28, 2017 | 94.43 | 95.19 | 94.12 | 95.12 | 755,155 | +0.64(+0.68%) |
Jun 27, 2017 | 95.33 | 95.40 | 94.37 | 94.48 | 621,219 | -0.77(-0.81%) |
Jun 26, 2017 | 95.90 | 96.08 | 95.21 | 95.26 | 639,312 | -0.38(-0.40%) |
Jun 23, 2017 | 94.96 | 95.75 | 94.84 | 95.64 | 670,490 | +0.37(+0.39%) |
Jun 22, 2017 | 95.34 | 95.60 | 94.90 | 95.27 | 847,212 | +0.68(+0.71%) |
Jun 21, 2017 | 93.99 | 94.60 | 93.83 | 94.59 | 938,005 | +0.69(+0.73%) |
Jun 20, 2017 | 94.43 | 94.54 | 93.72 | 93.91 | 704,531 | -0.97(-1.02%) |
Jun 19, 2017 | 94.65 | 94.94 | 94.56 | 94.88 | 513,428 | +0.74(+0.78%) |
Jun 16, 2017 | 93.29 | 94.16 | 93.14 | 94.14 | 969,728 | +1.41(+1.52%) |
Jun 15, 2017 | 92.17 | 92.85 | 91.87 | 92.73 | 914,317 | -1.05(-1.12%) |
Jun 14, 2017 | 95.10 | 95.24 | 93.08 | 93.78 | 887,936 | +0.36(+0.39%) |
Jun 13, 2017 | 93.72 | 93.87 | 93.12 | 93.42 | 877,163 | +1.25(+1.35%) |
Jun 12, 2017 | 92.43 | 92.58 | 91.57 | 92.17 | 1,582,856 | -2.21(-2.34%) |
Jun 09, 2017 | 95.69 | 95.76 | 93.84 | 94.38 | 872,859 | -1.31(-1.37%) |
Jun 08, 2017 | 95.75 | 95.86 | 95.17 | 95.69 | 628,073 | +0.04(+0.05%) |
Jun 07, 2017 | 95.81 | 96.01 | 95.12 | 95.64 | 750,470 | -0.14(-0.15%) |
Jun 06, 2017 | 95.34 | 95.95 | 95.31 | 95.78 | 1,153,567 | -0.53(-0.55%) |
Jun 05, 2017 | 96.14 | 96.53 | 96.02 | 96.32 | 375,922 | -0.32(-0.33%) |
Jun 02, 2017 | 96.42 | 96.74 | 96.23 | 96.64 | 770,358 | +1.32(+1.38%) |
Jun 01, 2017 | 95.26 | 95.47 | 95.01 | 95.32 | 660,262 | -0.39(-0.41%) |
May 31, 2017 | 95.72 | 96.04 | 95.26 | 95.71 | 639,576 | +0.84(+0.88%) |
May 30, 2017 | 94.55 | 94.94 | 94.53 | 94.88 | 719,731 | +0.28(+0.30%) |
May 26, 2017 | 94.13 | 94.64 | 94.13 | 94.59 | 878,650 | -0.45(-0.48%) |
May 25, 2017 | 94.62 | 95.20 | 94.60 | 95.04 | 602,341 | +0.20(+0.21%) |
May 24, 2017 | 94.57 | 94.94 | 94.31 | 94.85 | 353,754 | +0.28(+0.29%) |
May 23, 2017 | 94.87 | 94.89 | 94.38 | 94.57 | 931,638 | +0.48(+0.51%) |
May 22, 2017 | 93.51 | 94.11 | 93.80 | 94.09 | 707,686 | +0.59(+0.63%) |
May 19, 2017 | 93.47 | 93.83 | 93.40 | 93.51 | 803,319 | +1.02(+1.11%) |
May 18, 2017 | 92.92 | 92.16 | 92.48 | 1,223,481 | +0.02(+0.02%) | |
May 17, 2017 | 93.12 | 93.56 | 92.46 | 92.46 | 773,698 | -0.69(-0.75%) |
May 16, 2017 | 93.42 | 93.50 | 92.67 | 93.16 | 521,389 | +1.05(+1.14%) |
May 15, 2017 | 91.96 | 92.26 | 91.93 | 92.11 | 371,237 | +0.12(+0.14%) |
May 12, 2017 | 91.47 | 92.14 | 91.40 | 91.98 | 625,789 | +1.09(+1.19%) |
May 11, 2017 | 90.92 | 91.05 | 90.45 | 90.90 | 733,251 | +0.12(+0.13%) |
May 10, 2017 | 91.32 | 91.36 | 90.67 | 90.78 | 615,368 | -0.25(-0.27%) |
May 09, 2017 | 90.77 | 91.36 | 90.75 | 91.03 | 980,089 | +0.32(+0.35%) |
May 08, 2017 | 90.46 | 90.80 | 90.36 | 90.71 | 552,843 | -0.50(-0.55%) |
May 05, 2017 | 90.03 | 91.23 | 90.00 | 91.21 | 591,706 | +1.33(+1.48%) |
May 04, 2017 | 89.11 | 89.96 | 89.05 | 89.88 | 656,829 | +1.29(+1.46%) |
May 03, 2017 | 88.58 | 88.70 | 88.30 | 88.59 | 728,211 | -0.42(-0.47%) |
May 02, 2017 | 88.55 | 89.02 | 88.46 | 89.01 | 1,102,933 | +0.38(+0.43%) |
May 01, 2017 | 88.17 | 88.78 | 88.17 | 88.63 | 591,505 | +0.67(+0.76%) |
Apr 28, 2017 | 87.87 | 88.20 | 87.80 | 87.96 | 839,006 | -0.46(-0.52%) |
Apr 27, 2017 | 88.08 | 88.55 | 87.90 | 88.42 | 772,182 | +0.40(+0.45%) |
Apr 26, 2017 | 88.52 | 88.73 | 87.98 | 88.02 | 1,877,829 | -1.65(-1.84%) |
Apr 25, 2017 | 89.45 | 89.79 | 88.88 | 89.67 | 1,684,185 | +0.66(+0.74%) |
Apr 24, 2017 | 88.53 | 89.52 | 88.34 | 89.02 | 2,187,530 | +3.85(+4.52%) |
Apr 21, 2017 | 85.43 | 85.47 | 85.02 | 85.17 | 1,044,593 | -0.13(-0.15%) |
Apr 20, 2017 | 85.21 | 85.62 | 85.27 | 85.30 | 776,555 | +0.09(+0.10%) |
Apr 19, 2017 | 85.26 | 85.45 | 85.05 | 85.21 | 1,049,871 | +0.03(+0.03%) |
Apr 18, 2017 | 85.20 | 84.72 | 85.19 | 556,132 | +0.21(+0.25%) | |
Apr 17, 2017 | 84.80 | 85.08 | 84.68 | 84.98 | 780,758 | +0.53(+0.62%) |
Apr 13, 2017 | 84.83 | 85.25 | 84.44 | 84.45 | 1,165,867 | -1.02(-1.19%) |
Apr 12, 2017 | 85.28 | 85.60 | 85.09 | 85.47 | 827,636 | +0.25(+0.29%) |
Apr 11, 2017 | 85.20 | 85.40 | 84.33 | 85.22 | 958,167 | -0.29(-0.34%) |
Apr 10, 2017 | 85.30 | 85.58 | 85.19 | 85.51 | 756,815 | -0.11(-0.13%) |
Apr 07, 2017 | 85.21 | 85.74 | 85.18 | 85.63 | 510,979 | +0.22(+0.26%) |
Apr 06, 2017 | 85.28 | 85.75 | 85.12 | 85.41 | 588,105 | -0.10(-0.11%) |
Apr 05, 2017 | 85.83 | 86.32 | 85.41 | 85.50 | 582,787 | -0.96(-1.11%) |
Apr 04, 2017 | 86.21 | 86.50 | 86.15 | 86.46 | 486,594 | +0.23(+0.26%) |
Apr 03, 2017 | 86.59 | 86.65 | 85.74 | 86.23 | 656,894 | +0.04(+0.04%) |
Mar 31, 2017 | 85.82 | 86.58 | 85.82 | 86.20 | 649,519 | +0.23(+0.27%) |
Mar 30, 2017 | 85.96 | 86.26 | 85.85 | 85.97 | 846,175 | -0.44(-0.51%) |
Mar 29, 2017 | 85.98 | 86.48 | 85.85 | 86.41 | 865,366 | -0.07(-0.08%) |
Mar 28, 2017 | 86.23 | 86.61 | 86.16 | 86.48 | 746,393 | +1.00(+1.17%) |
Mar 27, 2017 | 85.29 | 85.74 | 85.12 | 85.48 | 592,459 | -0.47(-0.55%) |
Mar 24, 2017 | 86.00 | 86.33 | 85.69 | 85.95 | 488,420 | +0.02(+0.02%) |
Mar 23, 2017 | 85.46 | 86.30 | 85.40 | 85.93 | 654,998 | +0.19(+0.23%) |
Mar 22, 2017 | 85.46 | 86.09 | 85.37 | 85.74 | 800,323 | +0.56(+0.66%) |
Mar 21, 2017 | 86.60 | 86.74 | 85.10 | 85.18 | 1,790,018 | -0.97(-1.12%) |
Mar 20, 2017 | 86.10 | 86.21 | 85.81 | 86.14 | 1,337,921 | +0.66(+0.77%) |
Mar 17, 2017 | 85.63 | 85.85 | 85.33 | 85.49 | 1,608,858 | +0.02(+0.02%) |
Mar 16, 2017 | 85.50 | 85.56 | 85.12 | 85.47 | 1,489,294 | +1.14(+1.35%) |
Mar 15, 2017 | 83.36 | 84.43 | 83.30 | 84.33 | 1,055,724 | +1.18(+1.41%) |
Mar 14, 2017 | 83.48 | 83.56 | 83.08 | 83.15 | 953,418 | -0.37(-0.44%) |
Mar 13, 2017 | 83.31 | 83.65 | 83.31 | 83.52 | 998,198 | -0.05(-0.06%) |
Mar 10, 2017 | 83.36 | 83.67 | 83.06 | 83.57 | 1,399,895 | +0.54(+0.65%) |
Mar 09, 2017 | 83.29 | 83.30 | 82.80 | 83.04 | 696,947 | +0.34(+0.41%) |
Mar 08, 2017 | 82.69 | 83.04 | 82.63 | 82.69 | 394,041 | +0.14(+0.17%) |
Mar 07, 2017 | 82.50 | 82.89 | 82.31 | 82.55 | 588,781 | -0.06(-0.07%) |
Mar 06, 2017 | 82.70 | 82.79 | 82.35 | 82.61 | 432,897 | -0.48(-0.58%) |
Mar 03, 2017 | 82.64 | 83.10 | 82.54 | 83.10 | 558,324 | +0.16(+0.19%) |
Mar 02, 2017 | 82.46 | 83.16 | 82.37 | 82.94 | 632,078 | -0.02(-0.02%) |