Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 96.81 | 97.37 | 95.89 | 96.23 | 1,110,757 | -0.51(-0.52%) |
Apr 27, 2018 | 97.34 | 97.76 | 96.18 | 96.74 | 1,146,086 | -0.75(-0.77%) |
Apr 26, 2018 | 98.34 | 98.74 | 97.08 | 97.49 | 1,230,963 | -0.59(-0.60%) |
Apr 25, 2018 | 95.52 | 98.44 | 93.68 | 98.08 | 1,819,837 | +3.25(+3.43%) |
Apr 24, 2018 | 98.26 | 98.67 | 93.63 | 94.83 | 1,199,928 | -2.75(-2.82%) |
Apr 23, 2018 | 96.74 | 97.70 | 96.74 | 97.58 | 1,065,185 | +0.98(+1.02%) |
Apr 20, 2018 | 96.83 | 97.25 | 96.12 | 96.60 | 808,289 | -0.05(-0.05%) |
Apr 19, 2018 | 96.56 | 97.15 | 95.90 | 96.65 | 630,169 | +0.01(+0.01%) |
Apr 18, 2018 | 96.97 | 97.62 | 96.22 | 96.64 | 609,788 | +0.22(+0.23%) |
Apr 17, 2018 | 95.34 | 96.64 | 94.83 | 96.41 | 738,209 | +1.66(+1.75%) |
Apr 16, 2018 | 95.26 | 95.80 | 94.49 | 94.76 | 654,881 | +0.32(+0.33%) |
Apr 13, 2018 | 95.00 | 95.06 | 93.98 | 94.44 | 420,958 | +0.14(+0.15%) |
Apr 12, 2018 | 94.22 | 94.81 | 93.87 | 94.30 | 692,671 | +0.57(+0.61%) |
Apr 11, 2018 | 93.89 | 94.43 | 92.82 | 93.73 | 419,115 | -0.93(-0.98%) |
Apr 10, 2018 | 93.59 | 95.33 | 93.17 | 94.66 | 622,587 | +2.30(+2.49%) |
Apr 09, 2018 | 92.21 | 93.85 | 91.73 | 92.36 | 860,925 | +0.75(+0.82%) |
Apr 06, 2018 | 93.09 | 93.47 | 91.02 | 91.62 | 714,527 | -2.51(-2.67%) |
Apr 05, 2018 | 94.21 | 95.14 | 93.99 | 94.13 | 850,305 | +0.70(+0.75%) |
Apr 04, 2018 | 91.62 | 93.74 | 91.21 | 93.43 | 690,850 | +0.35(+0.38%) |
Apr 03, 2018 | 91.69 | 93.36 | 91.25 | 93.08 | 834,178 | +1.64(+1.79%) |
Apr 02, 2018 | 93.09 | 93.86 | 89.80 | 91.44 | 1,170,897 | -2.30(-2.46%) |
Mar 29, 2018 | 93.74 | 93.74 | 93.74 | 0 | +1.26(+1.37%) | |
Mar 28, 2018 | 93.68 | 94.10 | 92.23 | 92.48 | 867,380 | -0.95(-1.02%) |
Mar 27, 2018 | 95.68 | 95.68 | 92.97 | 93.43 | 795,103 | -1.68(-1.77%) |
Mar 26, 2018 | 90.96 | 95.24 | 90.96 | 95.11 | 1,373,250 | +4.28(+4.71%) |
Mar 23, 2018 | 94.26 | 94.92 | 90.70 | 90.83 | 892,690 | -3.14(-3.35%) |
Mar 22, 2018 | 96.74 | 97.20 | 93.92 | 93.98 | 776,661 | -3.88(-3.97%) |
Mar 21, 2018 | 96.91 | 99.03 | 96.27 | 97.86 | 671,407 | +0.95(+0.98%) |
Mar 20, 2018 | 97.45 | 97.87 | 96.01 | 96.91 | 858,894 | -0.12(-0.13%) |
Mar 19, 2018 | 98.40 | 98.97 | 96.46 | 97.04 | 1,243,135 | -1.54(-1.56%) |
Mar 16, 2018 | 97.87 | 99.26 | 97.03 | 98.58 | 3,443,883 | +0.77(+0.78%) |
Mar 15, 2018 | 98.76 | 99.01 | 97.27 | 97.81 | 691,804 | -0.77(-0.78%) |
Mar 14, 2018 | 100.11 | 100.11 | 98.23 | 98.59 | 648,077 | -0.90(-0.90%) |
Mar 13, 2018 | 99.67 | 100.92 | 99.23 | 99.48 | 596,596 | +0.14(+0.14%) |
Mar 12, 2018 | 99.18 | 100.20 | 98.84 | 99.34 | 853,154 | +0.17(+0.17%) |
Mar 09, 2018 | 97.27 | 99.55 | 96.72 | 99.18 | 1,505,135 | +2.63(+2.73%) |
Mar 08, 2018 | 97.71 | 97.85 | 95.99 | 96.55 | 772,118 | -1.08(-1.11%) |
Mar 07, 2018 | 98.64 | 97.63 | 756,666 | -0.89(-0.91%) | ||
Mar 06, 2018 | 97.26 | 99.43 | 97.09 | 98.52 | 950,290 | +1.77(+1.83%) |
Mar 05, 2018 | 96.51 | 97.80 | 96.29 | 96.75 | 747,334 | -0.32(-0.33%) |
Mar 02, 2018 | 97.39 | 97.81 | 95.56 | 97.08 | 814,577 | -1.05(-1.07%) |
Mar 01, 2018 | 98.89 | 99.27 | 97.13 | 98.13 | 949,427 | -0.50(-0.51%) |
Feb 28, 2018 | 99.83 | 100.85 | 98.62 | 98.63 | 809,761 | -0.84(-0.85%) |
Feb 27, 2018 | 100.61 | 101.10 | 99.48 | 99.48 | 505,189 | -1.26(-1.25%) |
Feb 26, 2018 | 99.29 | 100.76 | 98.90 | 100.73 | 1,017,639 | +1.97(+1.99%) |
Feb 23, 2018 | 99.00 | 99.09 | 97.80 | 98.76 | 547,465 | +0.49(+0.50%) |
Feb 22, 2018 | 98.07 | 98.28 | 595,598 | -0.37(-0.38%) | ||
Feb 21, 2018 | 98.71 | 100.65 | 98.38 | 98.65 | 749,954 | +0.30(+0.30%) |
Feb 20, 2018 | 98.06 | 99.23 | 97.64 | 98.35 | 857,331 | -0.42(-0.43%) |
Feb 16, 2018 | 98.77 | 98.77 | 98.77 | 0 | +1.19(+1.22%) | |
Feb 15, 2018 | 96.55 | 97.75 | 95.07 | 97.58 | 1,270,534 | +1.61(+1.67%) |
Feb 14, 2018 | 95.30 | 96.27 | 94.79 | 95.98 | 855,557 | -0.03(-0.03%) |
Feb 13, 2018 | 96.20 | 96.51 | 95.54 | 96.01 | 561,460 | -0.55(-0.57%) |
Feb 12, 2018 | 95.50 | 97.01 | 94.45 | 96.55 | 941,626 | +2.42(+2.58%) |
Feb 09, 2018 | 93.57 | 94.66 | 91.25 | 94.13 | 1,003,141 | +1.50(+1.62%) |
Feb 08, 2018 | 96.64 | 96.65 | 92.59 | 92.63 | 1,357,801 | -4.29(-4.42%) |
Feb 07, 2018 | 98.09 | 99.07 | 96.92 | 96.92 | 1,199,799 | -1.51(-1.54%) |
Feb 06, 2018 | 94.69 | 98.69 | 94.69 | 98.43 | 1,777,852 | +0.86(+0.88%) |
Feb 05, 2018 | 100.83 | 101.19 | 95.16 | 97.57 | 1,415,571 | -4.29(-4.21%) |
Feb 02, 2018 | 101.89 | 102.26 | 100.78 | 101.86 | 1,232,830 | -0.36(-0.36%) |
Feb 01, 2018 | 103.68 | 103.68 | 101.32 | 102.22 | 2,003,841 | -1.73(-1.66%) |
Jan 31, 2018 | 103.50 | 104.21 | 98.70 | 103.95 | 2,719,375 | +0.76(+0.74%) |
Jan 30, 2018 | 103.80 | 104.20 | 103.19 | 103.19 | 1,279,646 | -1.04(-1.00%) |
Jan 29, 2018 | 106.58 | 106.59 | 104.16 | 104.23 | 899,298 | -0.79(-0.76%) |
Jan 26, 2018 | 104.48 | 108.50 | 103.17 | 105.03 | 1,566,230 | +1.08(+1.04%) |
Jan 25, 2018 | 104.43 | 105.34 | 103.73 | 103.95 | 974,388 | -0.47(-0.45%) |
Jan 24, 2018 | 105.08 | 105.93 | 103.86 | 104.42 | 740,746 | -0.23(-0.22%) |
Jan 23, 2018 | 104.93 | 105.28 | 103.46 | 104.66 | 794,721 | -0.64(-0.60%) |
Jan 22, 2018 | 105.75 | 105.81 | 104.61 | 105.29 | 783,083 | -0.26(-0.24%) |
Jan 19, 2018 | 104.83 | 105.66 | 104.65 | 105.55 | 895,724 | +1.20(+1.15%) |
Jan 18, 2018 | 104.75 | 105.28 | 104.28 | 104.35 | 648,753 | -0.54(-0.51%) |
Jan 17, 2018 | 104.76 | 105.39 | 103.93 | 104.89 | 683,811 | +0.73(+0.70%) |
Jan 16, 2018 | 106.57 | 106.77 | 103.67 | 104.16 | 845,905 | -2.02(-1.90%) |
Jan 12, 2018 | 106.18 | 106.18 | 106.18 | 0 | -0.76(-0.71%) | |
Jan 11, 2018 | 106.24 | 106.97 | 105.38 | 106.94 | 441,466 | +1.03(+0.97%) |
Jan 10, 2018 | 105.86 | 106.21 | 105.36 | 105.91 | 585,625 | +0.08(+0.08%) |
Jan 09, 2018 | 107.38 | 107.50 | 105.60 | 105.83 | 1,196,825 | -1.39(-1.30%) |
Jan 08, 2018 | 106.85 | 107.72 | 106.50 | 107.22 | 716,956 | +0.92(+0.86%) |
Jan 05, 2018 | 106.49 | 106.82 | 105.69 | 106.30 | 813,354 | +0.32(+0.30%) |
Jan 04, 2018 | 104.44 | 106.86 | 104.39 | 105.98 | 1,287,636 | +1.74(+1.67%) |
Jan 03, 2018 | 102.45 | 104.74 | 102.31 | 104.24 | 1,056,704 | +1.96(+1.92%) |
Jan 02, 2018 | 100.51 | 102.42 | 100.24 | 102.28 | 997,557 | +2.53(+2.54%) |
Dec 29, 2017 | 99.75 | 99.75 | 99.75 | 0 | -0.31(-0.31%) | |
Dec 28, 2017 | 99.85 | 100.11 | 98.86 | 100.06 | 423,530 | +0.31(+0.32%) |
Dec 27, 2017 | 99.48 | 100.17 | 99.01 | 99.74 | 526,201 | +0.36(+0.37%) |
Dec 26, 2017 | 100.00 | 99.04 | 99.38 | 460,299 | +0.01(+0.01%) | |
Dec 22, 2017 | 99.24 | 99.59 | 98.50 | 99.37 | 494,934 | +0.35(+0.35%) |
Dec 21, 2017 | 99.23 | 99.69 | 98.73 | 99.02 | 613,979 | +0.46(+0.47%) |
Dec 20, 2017 | 98.30 | 98.92 | 97.88 | 98.56 | 1,116,924 | +0.74(+0.76%) |
Dec 19, 2017 | 96.64 | 98.71 | 96.57 | 97.82 | 977,751 | +1.48(+1.54%) |
Dec 18, 2017 | 95.19 | 96.58 | 95.19 | 96.34 | 757,207 | +1.46(+1.54%) |
Dec 15, 2017 | 94.54 | 95.70 | 93.98 | 94.88 | 2,075,290 | +0.31(+0.33%) |
Dec 14, 2017 | 96.62 | 96.68 | 94.55 | 94.57 | 1,124,127 | -1.72(-1.79%) |
Dec 13, 2017 | 96.07 | 96.91 | 96.07 | 96.29 | 737,900 | +0.02(+0.02%) |
Dec 12, 2017 | 96.27 | 97.12 | 96.16 | 96.27 | 689,214 | -0.96(-0.99%) |
Dec 11, 2017 | 97.23 | 97.65 | 95.72 | 97.23 | 918,209 | -0.17(-0.18%) |
Dec 08, 2017 | 97.32 | 98.00 | 96.93 | 97.41 | 719,854 | +0.31(+0.32%) |
Dec 07, 2017 | 96.43 | 97.56 | 96.16 | 97.09 | 771,252 | +0.51(+0.53%) |
Dec 06, 2017 | 97.05 | 97.51 | 96.44 | 96.58 | 632,883 | -0.35(-0.36%) |
Dec 05, 2017 | 97.49 | 97.79 | 96.62 | 96.93 | 813,990 | -0.95(-0.97%) |
Dec 04, 2017 | 97.47 | 98.72 | 97.47 | 97.88 | 1,075,805 | +1.24(+1.29%) |
Dec 01, 2017 | 97.56 | 97.57 | 95.05 | 96.63 | 1,132,765 | -0.99(-1.01%) |
Nov 30, 2017 | 94.82 | 97.93 | 94.74 | 97.62 | 1,618,446 | +2.89(+3.05%) |
Nov 29, 2017 | 92.99 | 94.83 | 92.77 | 94.73 | 808,314 | +1.76(+1.89%) |
Nov 28, 2017 | 92.02 | 93.00 | 91.51 | 92.97 | 667,969 | +1.26(+1.37%) |
Nov 27, 2017 | 91.78 | 92.67 | 91.41 | 91.71 | 663,345 | -0.04(-0.04%) |
Nov 24, 2017 | 92.58 | 92.86 | 91.75 | 91.75 | 216,214 | -0.49(-0.54%) |
Nov 22, 2017 | 92.36 | 92.65 | 91.83 | 92.25 | 569,574 | +0.02(+0.03%) |
Nov 21, 2017 | 92.54 | 93.12 | 92.17 | 92.22 | 743,868 | +0.22(+0.24%) |
Nov 20, 2017 | 92.20 | 92.99 | 91.81 | 92.00 | 809,411 | -0.58(-0.62%) |
Nov 17, 2017 | 91.71 | 92.90 | 91.46 | 92.58 | 543,272 | +0.49(+0.54%) |
Nov 16, 2017 | 91.84 | 92.68 | 91.75 | 92.08 | 766,276 | +0.02(+0.02%) |
Nov 15, 2017 | 92.23 | 93.09 | 91.74 | 92.07 | 811,208 | -0.71(-0.76%) |
Nov 14, 2017 | 92.11 | 93.37 | 91.90 | 92.77 | 554,913 | +0.29(+0.31%) |
Nov 13, 2017 | 90.70 | 92.79 | 90.27 | 92.49 | 1,319,988 | +1.72(+1.90%) |
Nov 10, 2017 | 90.06 | 91.05 | 89.96 | 90.76 | 1,109,989 | +0.86(+0.95%) |
Nov 09, 2017 | 91.04 | 91.45 | 89.30 | 89.91 | 1,437,431 | -1.79(-1.96%) |
Nov 08, 2017 | 91.37 | 91.84 | 90.98 | 91.70 | 1,073,288 | +0.05(+0.05%) |
Nov 07, 2017 | 91.18 | 92.15 | 90.43 | 91.65 | 952,577 | +0.32(+0.35%) |
Nov 06, 2017 | 95.23 | 95.24 | 91.06 | 91.33 | 2,109,112 | -3.93(-4.13%) |
Nov 03, 2017 | 95.56 | 96.17 | 95.16 | 95.27 | 623,207 | -0.39(-0.40%) |
Nov 02, 2017 | 95.56 | 96.47 | 95.14 | 95.65 | 858,827 | -0.30(-0.31%) |
Nov 01, 2017 | 96.39 | 96.75 | 95.53 | 95.95 | 1,071,217 | +0.25(+0.26%) |
Oct 31, 2017 | 95.40 | 96.21 | 94.75 | 95.70 | 579,055 | +0.58(+0.61%) |
Oct 30, 2017 | 95.65 | 96.26 | 94.93 | 95.13 | 860,329 | -1.12(-1.16%) |
Oct 27, 2017 | 96.96 | 97.14 | 91.90 | 96.25 | 1,769,729 | -1.36(-1.39%) |
Oct 26, 2017 | 96.30 | 99.39 | 95.90 | 97.60 | 1,108,947 | +0.35(+0.36%) |
Oct 25, 2017 | 97.90 | 98.18 | 96.22 | 97.26 | 823,812 | -0.39(-0.40%) |
Oct 24, 2017 | 98.28 | 98.42 | 97.05 | 97.65 | 920,890 | +0.40(+0.41%) |
Oct 23, 2017 | 97.82 | 97.94 | 97.20 | 97.24 | 664,935 | -0.18(-0.19%) |
Oct 20, 2017 | 96.52 | 97.44 | 96.29 | 97.42 | 724,577 | +1.45(+1.51%) |
Oct 19, 2017 | 95.60 | 96.09 | 95.23 | 95.98 | 469,297 | +0.15(+0.15%) |
Oct 18, 2017 | 96.23 | 96.50 | 95.55 | 95.83 | 964,064 | -0.27(-0.28%) |
Oct 17, 2017 | 96.36 | 96.81 | 95.91 | 96.10 | 864,474 | -0.21(-0.21%) |
Oct 16, 2017 | 95.46 | 96.35 | 95.15 | 96.30 | 844,328 | +1.08(+1.13%) |
Oct 13, 2017 | 94.90 | 95.54 | 94.77 | 95.23 | 937,402 | +0.16(+0.16%) |
Oct 12, 2017 | 96.24 | 96.24 | 94.97 | 95.07 | 983,264 | -0.99(-1.03%) |
Oct 11, 2017 | 96.78 | 96.95 | 95.73 | 96.06 | 716,204 | -0.63(-0.66%) |
Oct 10, 2017 | 96.21 | 96.84 | 95.93 | 96.69 | 444,879 | +0.62(+0.64%) |
Oct 09, 2017 | 96.14 | 96.39 | 95.49 | 96.07 | 466,282 | +0.18(+0.19%) |
Oct 06, 2017 | 96.10 | 96.94 | 95.75 | 95.89 | 641,286 | -0.46(-0.48%) |
Oct 05, 2017 | 96.62 | 96.63 | 95.74 | 96.35 | 937,832 | -0.22(-0.23%) |
Oct 04, 2017 | 96.55 | 97.09 | 96.14 | 96.58 | 796,616 | +0.05(+0.05%) |
Oct 03, 2017 | 96.53 | 97.03 | 95.86 | 96.53 | 662,519 | +0.35(+0.36%) |
Oct 02, 2017 | 94.21 | 96.35 | 94.21 | 96.18 | 828,101 | +1.79(+1.89%) |
Sep 29, 2017 | 94.73 | 94.77 | 93.74 | 94.39 | 1,008,132 | -0.77(-0.80%) |
Sep 28, 2017 | 94.71 | 95.64 | 94.31 | 95.16 | 1,061,939 | +0.26(+0.28%) |
Sep 27, 2017 | 94.55 | 95.37 | 94.03 | 94.90 | 846,584 | +0.80(+0.85%) |
Sep 26, 2017 | 93.89 | 94.76 | 93.75 | 94.10 | 806,104 | +0.35(+0.37%) |
Sep 25, 2017 | 95.30 | 95.56 | 92.35 | 93.75 | 1,187,944 | -1.90(-1.99%) |
Sep 22, 2017 | 97.54 | 97.78 | 94.83 | 95.65 | 1,312,078 | -2.13(-2.18%) |
Sep 21, 2017 | 98.11 | 98.21 | 97.56 | 97.79 | 561,116 | -0.40(-0.40%) |
Sep 20, 2017 | 96.52 | 98.30 | 96.51 | 98.18 | 1,065,595 | +1.66(+1.72%) |
Sep 19, 2017 | 95.66 | 96.76 | 94.93 | 96.52 | 1,290,816 | +0.86(+0.89%) |
Sep 18, 2017 | 95.65 | 96.46 | 95.41 | 95.66 | 1,327,679 | +0.28(+0.29%) |
Sep 15, 2017 | 95.12 | 95.55 | 94.25 | 95.38 | 2,645,628 | +0.07(+0.07%) |
Sep 14, 2017 | 95.10 | 95.51 | 94.53 | 95.32 | 1,046,037 | -0.14(-0.15%) |
Sep 13, 2017 | 96.32 | 96.57 | 94.70 | 95.46 | 1,497,433 | -1.37(-1.41%) |
Sep 12, 2017 | 96.52 | 97.40 | 95.86 | 96.82 | 1,444,419 | +1.20(+1.26%) |
Sep 11, 2017 | 93.68 | 96.16 | 93.17 | 95.62 | 1,813,305 | +2.46(+2.65%) |
Sep 08, 2017 | 92.03 | 93.69 | 91.89 | 93.16 | 885,548 | +1.24(+1.34%) |
Sep 07, 2017 | 91.48 | 92.39 | 90.99 | 91.92 | 739,040 | +0.53(+0.58%) |
Sep 06, 2017 | 91.76 | 92.26 | 90.63 | 91.39 | 644,693 | -0.21(-0.23%) |
Sep 05, 2017 | 92.85 | 93.07 | 91.25 | 91.60 | 828,327 | -1.28(-1.38%) |
Sep 01, 2017 | 92.27 | 93.02 | 92.27 | 92.88 | 530,792 | +0.85(+0.93%) |
Aug 31, 2017 | 91.15 | 92.32 | 91.02 | 92.03 | 1,012,648 | +1.04(+1.14%) |
Aug 30, 2017 | 88.86 | 91.01 | 88.86 | 90.99 | 866,400 | +2.16(+2.43%) |
Aug 29, 2017 | 88.90 | 89.09 | 88.42 | 88.83 | 790,218 | -0.46(-0.51%) |
Aug 28, 2017 | 90.43 | 90.64 | 89.17 | 89.28 | 684,231 | -1.06(-1.18%) |
Aug 25, 2017 | 90.50 | 90.86 | 89.95 | 90.35 | 640,706 | +0.20(+0.22%) |
Aug 24, 2017 | 89.60 | 90.38 | 89.35 | 90.15 | 750,341 | +0.79(+0.88%) |
Aug 23, 2017 | 88.69 | 89.96 | 88.51 | 89.37 | 745,299 | +0.30(+0.34%) |
Aug 22, 2017 | 87.26 | 89.16 | 87.26 | 89.06 | 1,028,465 | +1.87(+2.14%) |
Aug 21, 2017 | 89.87 | 89.87 | 87.18 | 87.20 | 1,221,281 | -2.85(-3.16%) |
Aug 18, 2017 | 90.27 | 90.85 | 89.82 | 90.05 | 893,966 | -0.47(-0.52%) |
Aug 17, 2017 | 90.95 | 91.28 | 90.32 | 90.52 | 858,289 | -0.71(-0.78%) |
Aug 16, 2017 | 90.05 | 91.39 | 90.05 | 91.23 | 865,226 | +1.76(+1.97%) |
Aug 15, 2017 | 89.44 | 90.23 | 89.01 | 89.47 | 982,160 | +0.13(+0.15%) |
Aug 14, 2017 | 88.72 | 89.96 | 88.48 | 89.34 | 901,066 | +1.32(+1.50%) |
Aug 11, 2017 | 87.72 | 88.45 | 87.52 | 88.02 | 1,871,671 | +0.16(+0.18%) |
Aug 10, 2017 | 89.63 | 89.90 | 87.73 | 87.87 | 895,191 | -1.51(-1.69%) |
Aug 09, 2017 | 89.73 | 90.18 | 89.17 | 89.37 | 917,622 | -0.37(-0.41%) |
Aug 08, 2017 | 89.92 | 90.43 | 89.46 | 89.74 | 1,216,216 | +0.16(+0.18%) |
Aug 07, 2017 | 89.53 | 90.15 | 89.16 | 89.58 | 935,749 | +0.28(+0.31%) |
Aug 04, 2017 | 90.42 | 90.69 | 89.07 | 89.30 | 1,149,505 | -0.82(-0.91%) |
Aug 03, 2017 | 90.14 | 91.16 | 89.76 | 90.12 | 858,589 | -0.12(-0.14%) |
Aug 02, 2017 | 89.76 | 90.50 | 89.07 | 90.24 | 898,212 | +0.15(+0.16%) |
Aug 01, 2017 | 89.82 | 90.41 | 89.10 | 90.09 | 1,242,283 | +0.47(+0.52%) |
Jul 31, 2017 | 90.30 | 90.63 | 89.32 | 89.63 | 1,415,807 | -0.24(-0.26%) |
Jul 28, 2017 | 90.56 | 91.27 | 89.26 | 89.87 | 2,453,396 | -0.64(-0.71%) |
Jul 27, 2017 | 88.22 | 91.96 | 86.62 | 90.50 | 1,799,283 | +1.43(+1.61%) |
Jul 26, 2017 | 89.03 | 89.76 | 88.01 | 89.07 | 2,610,466 | +0.18(+0.20%) |
Jul 25, 2017 | 89.78 | 89.82 | 88.62 | 88.89 | 27,613,764 | -0.34(-0.38%) |
Jul 24, 2017 | 90.50 | 90.69 | 89.17 | 89.23 | 1,803,400 | -0.38(-0.43%) |
Jul 21, 2017 | 90.23 | 90.52 | 89.03 | 89.61 | 1,419,634 | -0.82(-0.91%) |
Jul 20, 2017 | 91.66 | 91.66 | 89.67 | 90.43 | 1,942,566 | -1.49(-1.62%) |
Jul 19, 2017 | 91.72 | 92.12 | 91.50 | 91.92 | 924,597 | +0.63(+0.69%) |
Jul 18, 2017 | 91.86 | 92.08 | 90.90 | 91.29 | 988,938 | -1.09(-1.18%) |
Jul 17, 2017 | 92.27 | 92.71 | 91.64 | 92.38 | 633,208 | -0.22(-0.24%) |
Jul 14, 2017 | 92.89 | 92.98 | 92.49 | 92.60 | 460,741 | -0.16(-0.18%) |
Jul 13, 2017 | 92.11 | 93.58 | 92.08 | 92.76 | 1,017,923 | +1.20(+1.31%) |
Jul 12, 2017 | 91.76 | 92.30 | 90.93 | 91.56 | 674,677 | +0.45(+0.49%) |
Jul 11, 2017 | 92.27 | 92.27 | 90.68 | 91.11 | 819,744 | -0.96(-1.04%) |
Jul 10, 2017 | 90.29 | 92.86 | 90.06 | 92.07 | 1,191,048 | +1.26(+1.39%) |
Jul 07, 2017 | 90.86 | 91.26 | 90.64 | 90.81 | 850,744 | +0.07(+0.07%) |
Jul 06, 2017 | 91.22 | 91.63 | 90.55 | 90.74 | 608,733 | -0.86(-0.94%) |
Jul 05, 2017 | 91.89 | 92.44 | 91.12 | 91.60 | 669,617 | -0.18(-0.20%) |
Jul 03, 2017 | 91.45 | 92.56 | 91.17 | 91.78 | 331,150 | +0.59(+0.65%) |
Jun 30, 2017 | 91.81 | 91.88 | 90.69 | 91.19 | 1,030,008 | -0.13(-0.14%) |
Jun 29, 2017 | 92.48 | 92.48 | 90.75 | 91.32 | 1,354,966 | -1.00(-1.08%) |
Jun 28, 2017 | 91.06 | 92.94 | 90.90 | 92.32 | 1,158,577 | +1.77(+1.95%) |
Jun 27, 2017 | 90.86 | 91.15 | 90.43 | 90.55 | 1,399,441 | -0.38(-0.42%) |
Jun 26, 2017 | 90.05 | 91.21 | 89.70 | 90.94 | 1,199,859 | +1.35(+1.51%) |
Jun 23, 2017 | 88.31 | 89.69 | 87.85 | 89.59 | 1,456,392 | +1.39(+1.58%) |
Jun 22, 2017 | 88.35 | 88.49 | 87.64 | 88.19 | 591,093 | +0.02(+0.02%) |
Jun 21, 2017 | 88.39 | 88.60 | 87.72 | 88.18 | 535,321 | -0.16(-0.18%) |
Jun 20, 2017 | 88.56 | 88.76 | 87.90 | 88.33 | 601,801 | -0.33(-0.37%) |
Jun 19, 2017 | 88.87 | 89.15 | 88.07 | 88.66 | 702,341 | +0.60(+0.68%) |
Jun 16, 2017 | 86.42 | 88.16 | 86.32 | 88.06 | 1,231,311 | +1.80(+2.09%) |
Jun 15, 2017 | 85.74 | 87.05 | 85.38 | 86.26 | 629,714 | +0.34(+0.40%) |
Jun 14, 2017 | 87.25 | 87.25 | 85.58 | 85.92 | 615,431 | -0.66(-0.77%) |
Jun 13, 2017 | 85.69 | 86.62 | 85.47 | 86.58 | 539,815 | +0.97(+1.14%) |
Jun 12, 2017 | 85.40 | 86.07 | 85.17 | 85.61 | 959,452 | +0.20(+0.24%) |
Jun 09, 2017 | 84.95 | 86.07 | 84.65 | 85.40 | 735,987 | +0.96(+1.14%) |
Jun 08, 2017 | 84.30 | 84.78 | 83.79 | 84.44 | 514,162 | +0.02(+0.02%) |
Jun 07, 2017 | 84.20 | 85.01 | 84.08 | 84.43 | 768,395 | +0.31(+0.37%) |
Jun 06, 2017 | 84.69 | 85.15 | 83.73 | 84.12 | 646,784 | -0.59(-0.69%) |
Jun 05, 2017 | 84.79 | 85.28 | 84.60 | 84.70 | 698,777 | -0.09(-0.11%) |
Jun 02, 2017 | 84.60 | 85.35 | 84.35 | 84.79 | 441,366 | +0.16(+0.19%) |
Jun 01, 2017 | 83.21 | 84.68 | 83.09 | 84.63 | 436,743 | +1.50(+1.80%) |
May 31, 2017 | 83.55 | 83.64 | 82.65 | 83.13 | 950,420 | -0.13(-0.16%) |
May 30, 2017 | 83.02 | 83.70 | 82.63 | 83.26 | 459,485 | +0.11(+0.14%) |
May 26, 2017 | 82.99 | 83.35 | 82.52 | 83.15 | 407,849 | +0.17(+0.21%) |
May 25, 2017 | 82.72 | 83.61 | 82.61 | 82.98 | 481,046 | +0.28(+0.34%) |
May 24, 2017 | 81.53 | 82.76 | 81.50 | 82.69 | 695,106 | +1.32(+1.62%) |
May 23, 2017 | 81.45 | 81.61 | 80.77 | 81.38 | 744,536 | +0.07(+0.09%) |
May 22, 2017 | 81.05 | 81.67 | 80.75 | 81.30 | 828,981 | +0.46(+0.56%) |
May 19, 2017 | 80.74 | 81.30 | 80.56 | 80.85 | 1,051,174 | +0.11(+0.13%) |
May 18, 2017 | 81.37 | 81.41 | 79.83 | 80.74 | 979,509 | -1.08(-1.32%) |
May 17, 2017 | 83.73 | 83.00 | 81.78 | 81.82 | 616,673 | -1.90(-2.27%) |
May 16, 2017 | 83.91 | 83.96 | 82.80 | 83.73 | 615,925 | +0.01(+0.01%) |
May 15, 2017 | 83.26 | 83.94 | 83.13 | 83.72 | 654,521 | +0.46(+0.55%) |
May 12, 2017 | 82.96 | 83.31 | 82.69 | 83.26 | 530,116 | -0.14(-0.17%) |
May 11, 2017 | 83.40 | 83.59 | 82.94 | 83.40 | 720,576 | -0.16(-0.19%) |
May 10, 2017 | 81.78 | 83.68 | 81.75 | 83.57 | 744,420 | +1.70(+2.08%) |
May 09, 2017 | 82.45 | 82.69 | 81.81 | 81.86 | 570,519 | -0.58(-0.70%) |
May 08, 2017 | 83.09 | 83.35 | 82.00 | 82.44 | 765,311 | -0.72(-0.87%) |
May 05, 2017 | 82.16 | 83.41 | 81.79 | 83.17 | 1,163,479 | +1.37(+1.67%) |
May 04, 2017 | 80.54 | 82.13 | 80.47 | 81.80 | 1,012,591 | +1.31(+1.63%) |
May 03, 2017 | 80.24 | 80.51 | 80.00 | 80.49 | 1,006,107 | +0.11(+0.13%) |
May 02, 2017 | 80.29 | 80.75 | 80.15 | 80.38 | 537,697 | +0.12(+0.15%) |