Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 98.52 | 99.20 | 98.47 | 98.60 | 463,392 | -0.46(-0.47%) |
Apr 27, 2018 | 99.09 | 99.25 | 98.34 | 99.06 | 1,063,883 | +1.31(+1.34%) |
Apr 26, 2018 | 97.26 | 98.05 | 97.10 | 97.75 | 2,024,957 | +0.88(+0.91%) |
Apr 25, 2018 | 96.59 | 96.97 | 95.73 | 96.87 | 1,134,433 | +0.35(+0.36%) |
Apr 24, 2018 | 98.38 | 98.86 | 96.52 | 96.52 | 3,411,621 | +2.24(+2.38%) |
Apr 23, 2018 | 94.70 | 94.94 | 93.92 | 94.28 | 1,326,022 | -0.02(-0.02%) |
Apr 20, 2018 | 95.01 | 95.01 | 94.17 | 94.30 | 1,128,621 | -1.66(-1.73%) |
Apr 19, 2018 | 96.84 | 97.03 | 95.27 | 95.96 | 1,012,010 | -1.01(-1.05%) |
Apr 18, 2018 | 97.48 | 97.50 | 96.75 | 96.98 | 718,342 | -0.38(-0.39%) |
Apr 17, 2018 | 96.48 | 97.53 | 96.36 | 97.36 | 660,083 | +1.33(+1.38%) |
Apr 16, 2018 | 96.43 | 96.52 | 95.84 | 96.03 | 439,588 | -0.16(-0.17%) |
Apr 13, 2018 | 96.56 | 96.63 | 95.95 | 96.19 | 543,483 | +0.20(+0.20%) |
Apr 12, 2018 | 95.82 | 96.25 | 95.71 | 96.00 | 677,588 | +0.84(+0.88%) |
Apr 11, 2018 | 95.46 | 96.07 | 95.06 | 95.16 | 893,141 | -0.69(-0.71%) |
Apr 10, 2018 | 96.06 | 96.40 | 95.42 | 95.85 | 1,093,983 | +0.51(+0.53%) |
Apr 09, 2018 | 96.03 | 96.15 | 95.30 | 95.34 | 923,436 | +1.61(+1.72%) |
Apr 06, 2018 | 94.16 | 94.70 | 93.46 | 93.73 | 672,830 | -0.07(-0.08%) |
Apr 05, 2018 | 93.83 | 94.39 | 93.50 | 93.80 | 526,362 | +0.86(+0.93%) |
Apr 04, 2018 | 91.07 | 93.19 | 91.03 | 92.94 | 775,997 | +0.71(+0.77%) |
Apr 03, 2018 | 92.42 | 92.66 | 91.35 | 92.23 | 1,172,989 | +0.34(+0.37%) |
Apr 02, 2018 | 93.48 | 93.57 | 91.11 | 91.89 | 508,496 | -1.66(-1.78%) |
Mar 29, 2018 | 93.55 | 93.55 | 93.55 | 0 | +1.05(+1.13%) | |
Mar 28, 2018 | 92.48 | 93.59 | 92.11 | 92.50 | 1,173,728 | +0.85(+0.92%) |
Mar 27, 2018 | 93.32 | 93.71 | 91.11 | 91.66 | 916,485 | -1.60(-1.72%) |
Mar 26, 2018 | 93.15 | 93.52 | 91.41 | 93.26 | 705,356 | +2.09(+2.29%) |
Mar 23, 2018 | 92.75 | 92.92 | 91.11 | 91.17 | 900,451 | -1.30(-1.40%) |
Mar 22, 2018 | 93.16 | 93.77 | 92.40 | 92.47 | 1,052,720 | -1.03(-1.10%) |
Mar 21, 2018 | 93.23 | 94.16 | 93.17 | 93.50 | 780,076 | +0.18(+0.19%) |
Mar 20, 2018 | 92.61 | 93.59 | 92.61 | 93.32 | 986,895 | -1.19(-1.26%) |
Mar 19, 2018 | 94.44 | 94.53 | 93.63 | 94.51 | 545,905 | -1.14(-1.19%) |
Mar 16, 2018 | 95.62 | 96.30 | 95.45 | 95.65 | 650,256 | -0.86(-0.89%) |
Mar 15, 2018 | 96.35 | 96.97 | 96.12 | 96.51 | 921,206 | +0.36(+0.38%) |
Mar 14, 2018 | 96.61 | 96.66 | 95.56 | 96.15 | 553,958 | +0.41(+0.43%) |
Mar 13, 2018 | 97.40 | 97.44 | 95.54 | 95.74 | 821,609 | -1.21(-1.25%) |
Mar 12, 2018 | 96.80 | 97.20 | 96.28 | 96.95 | 806,924 | -0.12(-0.13%) |
Mar 09, 2018 | 96.44 | 97.15 | 96.32 | 97.07 | 985,201 | +0.69(+0.72%) |
Mar 08, 2018 | 96.49 | 96.86 | 96.15 | 96.38 | 1,297,331 | +0.38(+0.40%) |
Mar 07, 2018 | 96.03 | 95.06 | 96.00 | 1,525,268 | +2.52(+2.69%) | |
Mar 06, 2018 | 93.52 | 93.70 | 93.15 | 93.48 | 738,022 | +0.43(+0.46%) |
Mar 05, 2018 | 91.65 | 93.20 | 91.61 | 93.05 | 1,145,725 | +1.68(+1.84%) |
Mar 02, 2018 | 90.47 | 91.50 | 89.92 | 91.37 | 894,594 | +0.63(+0.70%) |
Mar 01, 2018 | 91.47 | 91.67 | 89.98 | 90.74 | 2,210,795 | -2.22(-2.39%) |
Feb 28, 2018 | 93.52 | 94.02 | 92.91 | 92.96 | 1,063,615 | +0.38(+0.41%) |
Feb 27, 2018 | 93.81 | 94.11 | 92.58 | 92.58 | 1,116,604 | -1.10(-1.18%) |
Feb 26, 2018 | 92.80 | 93.73 | 92.26 | 93.69 | 2,038,478 | +0.36(+0.39%) |
Feb 23, 2018 | 92.48 | 93.37 | 92.33 | 93.32 | 1,560,383 | +0.68(+0.73%) |
Feb 22, 2018 | 92.64 | 1,329,947 | +0.79(+0.86%) | |||
Feb 21, 2018 | 92.64 | 93.19 | 91.81 | 91.85 | 1,344,197 | -0.87(-0.94%) |
Feb 20, 2018 | 92.51 | 93.10 | 92.38 | 92.72 | 1,798,548 | -0.60(-0.64%) |
Feb 16, 2018 | 93.32 | 93.32 | 93.32 | 0 | -0.59(-0.63%) | |
Feb 15, 2018 | 93.71 | 94.00 | 92.95 | 93.91 | 1,353,682 | +0.38(+0.41%) |
Feb 14, 2018 | 91.17 | 93.56 | 91.13 | 93.53 | 1,260,437 | +2.07(+2.27%) |
Feb 13, 2018 | 91.27 | 91.59 | 90.90 | 91.45 | 1,049,783 | +0.04(+0.05%) |
Feb 12, 2018 | 91.56 | 91.84 | 90.90 | 91.41 | 1,078,275 | +0.68(+0.75%) |
Feb 09, 2018 | 91.21 | 91.71 | 88.25 | 90.73 | 1,548,112 | +0.29(+0.32%) |
Feb 08, 2018 | 93.20 | 93.29 | 90.39 | 90.44 | 1,190,125 | -3.05(-3.26%) |
Feb 07, 2018 | 94.12 | 94.85 | 93.27 | 93.49 | 2,216,395 | -2.91(-3.02%) |
Feb 06, 2018 | 93.35 | 96.51 | 93.14 | 96.40 | 1,925,639 | +1.30(+1.37%) |
Feb 05, 2018 | 95.88 | 96.92 | 93.77 | 95.10 | 1,305,571 | -2.00(-2.06%) |
Feb 02, 2018 | 98.61 | 98.61 | 96.94 | 97.10 | 1,459,007 | -2.22(-2.24%) |
Feb 01, 2018 | 99.83 | 100.14 | 99.07 | 99.33 | 1,522,223 | -1.42(-1.41%) |
Jan 31, 2018 | 99.95 | 100.90 | 99.61 | 100.75 | 5,741,179 | +2.17(+2.20%) |
Jan 30, 2018 | 100.51 | 100.66 | 98.03 | 98.58 | 6,908,535 | -2.43(-2.40%) |
Jan 29, 2018 | 101.17 | 101.55 | 100.42 | 101.01 | 2,190,302 | -0.89(-0.87%) |
Jan 26, 2018 | 101.27 | 101.93 | 101.11 | 101.90 | 1,756,978 | +1.51(+1.51%) |
Jan 25, 2018 | 101.57 | 101.67 | 100.21 | 100.38 | 718,273 | -1.36(-1.34%) |
Jan 24, 2018 | 102.27 | 102.60 | 101.44 | 101.75 | 631,859 | +0.09(+0.09%) |
Jan 23, 2018 | 101.43 | 101.99 | 101.19 | 101.66 | 589,680 | +1.33(+1.32%) |
Jan 22, 2018 | 99.80 | 100.34 | 99.46 | 100.33 | 754,829 | -0.37(-0.37%) |
Jan 19, 2018 | 100.61 | 100.75 | 100.21 | 100.70 | 923,857 | +1.36(+1.37%) |
Jan 18, 2018 | 99.44 | 99.73 | 98.83 | 99.34 | 1,009,478 | +0.43(+0.43%) |
Jan 17, 2018 | 97.93 | 99.06 | 97.77 | 98.92 | 1,098,309 | +0.45(+0.46%) |
Jan 16, 2018 | 99.62 | 99.97 | 98.26 | 98.46 | 1,042,268 | +0.49(+0.50%) |
Jan 12, 2018 | 97.97 | 97.97 | 97.97 | 0 | +0.44(+0.45%) | |
Jan 11, 2018 | 98.34 | 98.44 | 97.30 | 97.54 | 2,575,455 | -2.87(-2.86%) |
Jan 10, 2018 | 100.16 | 100.41 | 793,341 | -1.15(-1.13%) | ||
Jan 09, 2018 | 101.74 | 101.83 | 100.93 | 101.56 | 579,860 | -0.57(-0.56%) |
Jan 08, 2018 | 102.39 | 102.68 | 102.09 | 102.13 | 579,475 | -1.36(-1.32%) |
Jan 05, 2018 | 102.71 | 103.64 | 102.63 | 103.49 | 534,309 | +1.14(+1.11%) |
Jan 04, 2018 | 102.11 | 102.57 | 102.04 | 102.35 | 606,202 | +1.55(+1.54%) |
Jan 03, 2018 | 100.20 | 101.14 | 100.13 | 100.80 | 568,955 | +0.82(+0.82%) |
Jan 02, 2018 | 98.95 | 100.01 | 98.86 | 99.98 | 607,649 | +0.03(+0.03%) |
Dec 29, 2017 | 99.96 | 99.96 | 99.96 | 0 | -0.04(-0.04%) | |
Dec 28, 2017 | 100.33 | 100.54 | 99.66 | 99.99 | 548,476 | -0.62(-0.62%) |
Dec 27, 2017 | 100.30 | 100.83 | 100.16 | 100.61 | 356,897 | +0.66(+0.66%) |
Dec 26, 2017 | 100.02 | 100.08 | 99.57 | 99.96 | 177,566 | -0.20(-0.20%) |
Dec 22, 2017 | 99.89 | 100.21 | 99.59 | 100.15 | 295,144 | -0.27(-0.27%) |
Dec 21, 2017 | 100.41 | 100.94 | 100.29 | 100.42 | 415,731 | -0.25(-0.25%) |
Dec 20, 2017 | 101.20 | 101.26 | 100.17 | 100.67 | 529,464 | -1.81(-1.77%) |
Dec 19, 2017 | 102.84 | 102.91 | 101.91 | 102.48 | 479,964 | -0.64(-0.62%) |
Dec 18, 2017 | 103.47 | 103.56 | 103.03 | 103.12 | 530,927 | +1.46(+1.44%) |
Dec 15, 2017 | 101.02 | 102.04 | 100.87 | 101.67 | 960,250 | +0.43(+0.42%) |
Dec 14, 2017 | 101.72 | 102.23 | 101.24 | 101.24 | 690,776 | +0.80(+0.80%) |
Dec 13, 2017 | 100.69 | 100.96 | 100.15 | 100.44 | 365,230 | +0.20(+0.20%) |
Dec 12, 2017 | 100.06 | 100.50 | 99.81 | 100.23 | 525,570 | +0.57(+0.57%) |
Dec 11, 2017 | 99.10 | 99.73 | 99.02 | 99.66 | 615,557 | -0.46(-0.46%) |
Dec 08, 2017 | 100.60 | 100.78 | 100.01 | 100.13 | 288,821 | +0.12(+0.11%) |
Dec 07, 2017 | 99.51 | 100.20 | 99.41 | 100.01 | 394,279 | +0.20(+0.20%) |
Dec 06, 2017 | 98.50 | 100.14 | 98.29 | 99.81 | 541,892 | +0.80(+0.81%) |
Dec 05, 2017 | 98.57 | 99.73 | 98.40 | 99.01 | 599,931 | -0.12(-0.13%) |
Dec 04, 2017 | 100.21 | 100.21 | 99.09 | 99.14 | 639,795 | -0.30(-0.30%) |
Dec 01, 2017 | 99.25 | 99.79 | 98.85 | 99.44 | 742,759 | -1.40(-1.39%) |
Nov 30, 2017 | 100.94 | 101.12 | 100.31 | 100.84 | 894,899 | +0.34(+0.34%) |
Nov 29, 2017 | 102.58 | 102.58 | 100.12 | 100.50 | 690,798 | -2.27(-2.21%) |
Nov 28, 2017 | 103.28 | 103.32 | 102.51 | 102.77 | 317,774 | -0.20(-0.19%) |
Nov 27, 2017 | 103.19 | 103.42 | 102.81 | 102.96 | 442,912 | -0.60(-0.58%) |
Nov 24, 2017 | 103.03 | 103.61 | 102.88 | 103.56 | 330,613 | +2.28(+2.25%) |
Nov 22, 2017 | 102.06 | 102.88 | 101.00 | 101.28 | 432,831 | -1.28(-1.25%) |
Nov 21, 2017 | 102.23 | 102.81 | 102.18 | 102.56 | 322,591 | +1.12(+1.11%) |
Nov 20, 2017 | 101.11 | 101.65 | 101.00 | 101.44 | 336,824 | +0.25(+0.25%) |
Nov 17, 2017 | 101.50 | 101.67 | 101.05 | 101.19 | 442,558 | -0.17(-0.17%) |
Nov 16, 2017 | 100.92 | 101.42 | 100.80 | 101.36 | 548,209 | +0.94(+0.94%) |
Nov 15, 2017 | 100.14 | 100.91 | 100.01 | 100.42 | 746,202 | -0.18(-0.18%) |
Nov 14, 2017 | 100.64 | 100.74 | 100.07 | 100.60 | 489,519 | +0.63(+0.63%) |
Nov 13, 2017 | 98.76 | 99.99 | 98.69 | 99.97 | 582,420 | -0.20(-0.20%) |
Nov 10, 2017 | 100.62 | 100.63 | 99.72 | 100.16 | 547,387 | -0.04(-0.04%) |
Nov 09, 2017 | 100.13 | 100.39 | 99.41 | 100.21 | 714,174 | -1.74(-1.71%) |
Nov 08, 2017 | 101.42 | 102.12 | 101.23 | 101.95 | 546,196 | +0.34(+0.33%) |
Nov 07, 2017 | 101.87 | 102.03 | 101.27 | 101.61 | 1,282,007 | -0.69(-0.67%) |
Nov 06, 2017 | 102.73 | 102.79 | 102.01 | 102.30 | 774,213 | +0.07(+0.07%) |
Nov 03, 2017 | 102.46 | 102.50 | 101.97 | 102.23 | 1,031,861 | -0.54(-0.53%) |
Nov 02, 2017 | 103.19 | 103.31 | 102.23 | 102.77 | 660,247 | -0.67(-0.65%) |
Nov 01, 2017 | 103.52 | 104.00 | 103.13 | 103.44 | 1,029,830 | +1.84(+1.81%) |
Oct 31, 2017 | 101.62 | 101.84 | 101.03 | 101.59 | 340,572 | +0.36(+0.35%) |
Oct 30, 2017 | 100.88 | 101.26 | 100.87 | 101.24 | 449,933 | -0.31(-0.31%) |
Oct 27, 2017 | 101.75 | 101.78 | 100.95 | 101.55 | 654,576 | +0.67(+0.66%) |
Oct 26, 2017 | 100.80 | 101.40 | 100.22 | 100.88 | 630,687 | +0.57(+0.57%) |
Oct 25, 2017 | 100.72 | 101.08 | 99.92 | 100.31 | 894,548 | +0.41(+0.41%) |
Oct 24, 2017 | 99.81 | 100.09 | 99.30 | 99.90 | 629,774 | -0.02(-0.02%) |
Oct 23, 2017 | 100.14 | 100.65 | 99.86 | 99.92 | 809,681 | +0.26(+0.26%) |
Oct 20, 2017 | 100.24 | 100.27 | 99.52 | 99.66 | 872,385 | -1.22(-1.21%) |
Oct 19, 2017 | 99.98 | 101.10 | 99.46 | 100.88 | 2,022,965 | +1.45(+1.46%) |
Oct 18, 2017 | 99.78 | 99.79 | 98.87 | 99.43 | 599,187 | +0.38(+0.39%) |
Oct 17, 2017 | 98.85 | 99.17 | 98.62 | 99.05 | 369,177 | -0.44(-0.45%) |
Oct 16, 2017 | 99.72 | 99.72 | 99.25 | 99.49 | 579,675 | -0.78(-0.78%) |
Oct 13, 2017 | 100.27 | 100.68 | 100.17 | 100.28 | 387,791 | +0.06(+0.06%) |
Oct 12, 2017 | 100.13 | 100.55 | 100.10 | 100.22 | 362,628 | -0.01(-0.01%) |
Oct 11, 2017 | 99.81 | 100.35 | 99.78 | 100.22 | 587,568 | +0.28(+0.28%) |
Oct 10, 2017 | 100.06 | 100.13 | 99.47 | 99.95 | 630,685 | +0.04(+0.04%) |
Oct 09, 2017 | 99.14 | 99.91 | 99.05 | 99.91 | 887,016 | +1.19(+1.21%) |
Oct 06, 2017 | 97.72 | 98.72 | 97.72 | 98.72 | 884,922 | +0.04(+0.05%) |
Oct 05, 2017 | 98.12 | 98.69 | 97.89 | 98.68 | 645,463 | +0.71(+0.73%) |
Oct 04, 2017 | 97.94 | 98.37 | 97.80 | 97.96 | 612,727 | -0.73(-0.74%) |
Oct 03, 2017 | 98.44 | 98.93 | 98.44 | 98.69 | 425,174 | +0.34(+0.34%) |
Oct 02, 2017 | 97.83 | 98.49 | 97.80 | 98.36 | 626,499 | +0.81(+0.83%) |
Sep 29, 2017 | 96.76 | 97.56 | 96.61 | 97.55 | 617,578 | +0.76(+0.78%) |
Sep 28, 2017 | 96.39 | 96.92 | 96.39 | 96.79 | 466,125 | +0.73(+0.76%) |
Sep 27, 2017 | 95.57 | 96.38 | 95.57 | 96.06 | 746,319 | +0.05(+0.06%) |
Sep 26, 2017 | 96.16 | 96.33 | 95.53 | 96.01 | 864,164 | -0.92(-0.95%) |
Sep 25, 2017 | 97.72 | 97.73 | 96.41 | 96.92 | 542,683 | -1.17(-1.20%) |
Sep 22, 2017 | 98.12 | 98.33 | 97.68 | 98.10 | 521,986 | +0.57(+0.58%) |
Sep 21, 2017 | 97.54 | 97.87 | 97.19 | 97.53 | 516,695 | -0.24(-0.25%) |
Sep 20, 2017 | 98.07 | 98.25 | 96.94 | 97.77 | 715,349 | -0.38(-0.39%) |
Sep 19, 2017 | 98.43 | 98.45 | 97.91 | 98.15 | 720,630 | +0.24(+0.25%) |
Sep 18, 2017 | 97.83 | 98.12 | 97.75 | 97.91 | 1,188,983 | +0.28(+0.29%) |
Sep 15, 2017 | 97.64 | 97.96 | 97.26 | 97.63 | 816,623 | +0.48(+0.49%) |
Sep 14, 2017 | 96.89 | 97.38 | 96.71 | 97.15 | 453,402 | -0.53(-0.55%) |
Sep 13, 2017 | 97.64 | 97.77 | 97.39 | 97.68 | 659,243 | -0.12(-0.13%) |
Sep 12, 2017 | 97.80 | 98.04 | 97.49 | 97.80 | 943,078 | -0.22(-0.23%) |
Sep 11, 2017 | 97.46 | 98.14 | 97.41 | 98.03 | 1,201,738 | +1.68(+1.75%) |
Sep 08, 2017 | 96.84 | 97.03 | 96.24 | 96.35 | 956,673 | +0.26(+0.27%) |
Sep 07, 2017 | 96.00 | 96.41 | 95.73 | 96.09 | 1,174,659 | +1.73(+1.83%) |
Sep 06, 2017 | 94.32 | 94.60 | 93.79 | 94.36 | 769,560 | +1.17(+1.25%) |
Sep 05, 2017 | 93.53 | 93.96 | 92.83 | 93.20 | 398,646 | -0.52(-0.55%) |
Sep 01, 2017 | 94.04 | 94.07 | 93.63 | 93.71 | 425,650 | +0.35(+0.37%) |
Aug 31, 2017 | 93.05 | 93.50 | 92.74 | 93.37 | 858,978 | +0.37(+0.40%) |
Aug 30, 2017 | 92.96 | 93.20 | 92.65 | 92.99 | 539,885 | -0.22(-0.24%) |
Aug 29, 2017 | 92.60 | 93.62 | 92.55 | 93.21 | 1,037,631 | -0.52(-0.56%) |
Aug 28, 2017 | 93.94 | 94.02 | 93.43 | 93.74 | 389,496 | +0.22(+0.24%) |
Aug 25, 2017 | 93.38 | 93.82 | 93.30 | 93.52 | 425,647 | +0.45(+0.49%) |
Aug 24, 2017 | 93.58 | 93.67 | 92.92 | 93.06 | 618,427 | -0.85(-0.90%) |
Aug 23, 2017 | 93.69 | 94.17 | 93.66 | 93.91 | 361,790 | +0.13(+0.14%) |
Aug 22, 2017 | 93.70 | 94.00 | 93.52 | 93.77 | 480,206 | +0.43(+0.46%) |
Aug 21, 2017 | 93.21 | 93.44 | 92.83 | 93.35 | 445,451 | +0.10(+0.10%) |
Aug 18, 2017 | 93.20 | 93.52 | 92.96 | 93.25 | 548,857 | +0.24(+0.26%) |
Aug 17, 2017 | 93.91 | 94.00 | 92.99 | 93.01 | 424,651 | -1.43(-1.52%) |
Aug 16, 2017 | 94.08 | 94.60 | 94.03 | 94.44 | 585,181 | +0.24(+0.25%) |
Aug 15, 2017 | 94.00 | 94.44 | 93.68 | 94.20 | 599,848 | +0.17(+0.18%) |
Aug 14, 2017 | 94.13 | 94.47 | 94.01 | 94.03 | 734,799 | +1.10(+1.19%) |
Aug 11, 2017 | 92.83 | 93.13 | 92.46 | 92.93 | 644,898 | +0.58(+0.63%) |
Aug 10, 2017 | 93.12 | 93.27 | 92.32 | 92.35 | 881,221 | -1.67(-1.78%) |
Aug 09, 2017 | 93.63 | 94.20 | 93.54 | 94.02 | 632,292 | -0.63(-0.67%) |
Aug 08, 2017 | 95.15 | 95.34 | 94.49 | 94.66 | 754,930 | -0.18(-0.19%) |
Aug 07, 2017 | 94.97 | 95.10 | 94.68 | 94.83 | 523,638 | -0.68(-0.71%) |
Aug 04, 2017 | 95.85 | 96.03 | 95.35 | 95.51 | 579,088 | +0.17(+0.18%) |
Aug 03, 2017 | 95.39 | 95.68 | 95.06 | 95.34 | 965,098 | +0.74(+0.78%) |
Aug 02, 2017 | 95.09 | 95.14 | 94.13 | 94.60 | 644,682 | -0.64(-0.67%) |
Aug 01, 2017 | 94.90 | 95.36 | 94.79 | 95.24 | 1,223,983 | +1.08(+1.14%) |
Jul 31, 2017 | 94.20 | 94.21 | 93.59 | 94.17 | 669,153 | -0.19(-0.20%) |
Jul 28, 2017 | 94.09 | 94.69 | 93.94 | 94.35 | 965,470 | +0.87(+0.93%) |
Jul 27, 2017 | 94.09 | 94.27 | 92.52 | 93.48 | 823,780 | -0.16(-0.17%) |
Jul 26, 2017 | 92.85 | 93.77 | 92.76 | 93.64 | 799,528 | +1.24(+1.34%) |
Jul 25, 2017 | 92.80 | 92.93 | 92.26 | 92.40 | 911,298 | +0.16(+0.17%) |
Jul 24, 2017 | 92.12 | 92.45 | 91.71 | 92.24 | 1,790,620 | -0.52(-0.57%) |
Jul 21, 2017 | 92.31 | 92.80 | 91.92 | 92.77 | 1,484,222 | -1.37(-1.46%) |
Jul 20, 2017 | 93.34 | 94.42 | 93.34 | 94.14 | 1,333,655 | +0.25(+0.27%) |
Jul 19, 2017 | 93.85 | 93.96 | 93.55 | 93.89 | 1,011,586 | +1.00(+1.07%) |
Jul 18, 2017 | 92.41 | 93.00 | 92.40 | 92.89 | 1,039,790 | -0.35(-0.37%) |
Jul 17, 2017 | 92.78 | 93.27 | 92.69 | 93.24 | 657,029 | -0.06(-0.07%) |
Jul 14, 2017 | 92.81 | 93.37 | 92.77 | 93.30 | 645,116 | +0.65(+0.70%) |
Jul 13, 2017 | 93.24 | 93.43 | 92.53 | 92.65 | 537,594 | -0.61(-0.66%) |
Jul 12, 2017 | 92.56 | 93.46 | 92.42 | 93.27 | 718,746 | +0.81(+0.88%) |
Jul 11, 2017 | 91.81 | 92.62 | 91.81 | 92.46 | 538,481 | -0.30(-0.33%) |
Jul 10, 2017 | 92.47 | 92.90 | 92.41 | 92.76 | 712,154 | +0.91(+0.99%) |
Jul 07, 2017 | 90.87 | 92.08 | 90.81 | 91.85 | 796,348 | +0.52(+0.56%) |
Jul 06, 2017 | 90.56 | 91.78 | 90.48 | 91.34 | 1,094,485 | -0.85(-0.92%) |
Jul 05, 2017 | 91.37 | 92.28 | 91.25 | 92.18 | 796,078 | +0.48(+0.52%) |
Jul 03, 2017 | 92.39 | 92.62 | 91.67 | 91.70 | 616,191 | -1.41(-1.52%) |
Jun 30, 2017 | 93.28 | 93.46 | 92.67 | 93.12 | 867,644 | +0.70(+0.76%) |
Jun 29, 2017 | 93.77 | 93.81 | 91.84 | 92.41 | 1,188,605 | -2.69(-2.83%) |
Jun 28, 2017 | 94.41 | 95.16 | 94.09 | 95.10 | 755,352 | +0.64(+0.68%) |
Jun 27, 2017 | 95.30 | 95.38 | 94.34 | 94.46 | 621,382 | -0.77(-0.81%) |
Jun 26, 2017 | 95.87 | 96.05 | 95.19 | 95.23 | 639,479 | -0.38(-0.40%) |
Jun 23, 2017 | 94.93 | 95.72 | 94.82 | 95.62 | 670,665 | +0.37(+0.39%) |
Jun 22, 2017 | 95.31 | 95.57 | 94.88 | 95.24 | 847,433 | +0.68(+0.71%) |
Jun 21, 2017 | 93.96 | 94.58 | 93.80 | 94.57 | 938,250 | +0.69(+0.73%) |
Jun 20, 2017 | 94.41 | 94.51 | 93.69 | 93.88 | 704,716 | -0.97(-1.02%) |
Jun 19, 2017 | 94.63 | 94.91 | 94.53 | 94.85 | 513,562 | +0.74(+0.78%) |
Jun 16, 2017 | 93.27 | 94.14 | 93.12 | 94.11 | 969,982 | +1.41(+1.52%) |
Jun 15, 2017 | 92.15 | 92.82 | 91.84 | 92.71 | 914,556 | -1.05(-1.12%) |
Jun 14, 2017 | 95.07 | 95.22 | 93.06 | 93.76 | 888,168 | +0.36(+0.39%) |
Jun 13, 2017 | 93.69 | 93.85 | 93.10 | 93.39 | 877,392 | +1.25(+1.35%) |
Jun 12, 2017 | 92.40 | 92.56 | 91.54 | 92.15 | 1,583,270 | -2.21(-2.34%) |
Jun 09, 2017 | 95.66 | 95.73 | 93.82 | 94.35 | 873,087 | -1.31(-1.37%) |
Jun 08, 2017 | 95.72 | 95.84 | 95.14 | 95.66 | 628,238 | +0.04(+0.05%) |
Jun 07, 2017 | 95.78 | 95.98 | 95.10 | 95.62 | 750,666 | -0.14(-0.15%) |
Jun 06, 2017 | 95.31 | 95.93 | 95.29 | 95.76 | 1,153,868 | -0.53(-0.55%) |
Jun 05, 2017 | 96.11 | 96.50 | 96.00 | 96.29 | 376,021 | -0.32(-0.33%) |
Jun 02, 2017 | 96.40 | 96.72 | 96.20 | 96.61 | 770,560 | +1.32(+1.38%) |
Jun 01, 2017 | 95.23 | 95.45 | 94.98 | 95.30 | 660,435 | -0.39(-0.41%) |
May 31, 2017 | 95.70 | 96.02 | 95.23 | 95.69 | 639,744 | +0.84(+0.88%) |
May 30, 2017 | 94.52 | 94.91 | 94.50 | 94.85 | 719,919 | +0.28(+0.30%) |
May 26, 2017 | 94.10 | 94.62 | 94.10 | 94.57 | 878,880 | -0.45(-0.48%) |
May 25, 2017 | 94.59 | 95.17 | 94.58 | 95.02 | 602,498 | +0.20(+0.21%) |
May 24, 2017 | 94.55 | 94.91 | 94.28 | 94.82 | 353,847 | +0.28(+0.29%) |
May 23, 2017 | 94.84 | 94.87 | 94.35 | 94.55 | 931,881 | +0.48(+0.51%) |
May 22, 2017 | 93.48 | 94.09 | 93.77 | 94.07 | 707,871 | +0.59(+0.63%) |
May 19, 2017 | 93.45 | 93.80 | 93.37 | 93.48 | 803,529 | +1.02(+1.11%) |
May 18, 2017 | 92.89 | 92.14 | 92.46 | 1,223,801 | +0.02(+0.02%) | |
May 17, 2017 | 93.10 | 93.53 | 92.44 | 92.44 | 773,900 | -0.69(-0.75%) |
May 16, 2017 | 93.39 | 93.48 | 92.64 | 93.13 | 521,525 | +1.05(+1.14%) |
May 15, 2017 | 91.93 | 92.24 | 91.91 | 92.08 | 371,334 | +0.12(+0.14%) |
May 12, 2017 | 91.44 | 92.12 | 91.37 | 91.96 | 625,952 | +1.09(+1.19%) |
May 11, 2017 | 90.90 | 91.03 | 90.43 | 90.87 | 733,443 | +0.12(+0.13%) |
May 10, 2017 | 91.29 | 91.34 | 90.64 | 90.76 | 615,529 | -0.25(-0.27%) |
May 09, 2017 | 90.75 | 91.33 | 90.72 | 91.00 | 980,345 | +0.32(+0.35%) |
May 08, 2017 | 90.44 | 90.77 | 90.34 | 90.69 | 552,988 | -0.50(-0.55%) |
May 05, 2017 | 90.00 | 91.20 | 89.98 | 91.19 | 591,861 | +1.33(+1.48%) |
May 04, 2017 | 89.09 | 89.94 | 89.03 | 89.85 | 657,001 | +1.29(+1.46%) |
May 03, 2017 | 88.55 | 88.68 | 88.27 | 88.56 | 728,402 | -0.42(-0.47%) |
May 02, 2017 | 88.53 | 88.99 | 88.44 | 88.98 | 1,103,221 | +0.38(+0.43%) |