Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 97.37 | 98.67 | 97.01 | 97.48 | 2,945,890 | +0.96(+0.99%) |
Jul 30, 2018 | 96.60 | 97.52 | 96.38 | 96.52 | 2,484,981 | +0.04(+0.04%) |
Jul 27, 2018 | 96.95 | 96.95 | 96.06 | 96.48 | 2,577,061 | -0.17(-0.18%) |
Jul 26, 2018 | 97.56 | 98.12 | 95.98 | 96.65 | 4,464,951 | -1.08(-1.11%) |
Jul 25, 2018 | 91.27 | 97.92 | 91.27 | 97.73 | 8,272,479 | +6.31(+6.90%) |
Jul 24, 2018 | 92.15 | 92.35 | 91.02 | 91.42 | 3,254,498 | -0.22(-0.24%) |
Jul 23, 2018 | 91.44 | 91.88 | 91.23 | 91.64 | 2,301,270 | +0.52(+0.57%) |
Jul 20, 2018 | 91.08 | 91.51 | 90.86 | 91.12 | 2,185,210 | -0.63(-0.68%) |
Jul 19, 2018 | 90.97 | 91.79 | 90.61 | 91.75 | 3,021,923 | +0.55(+0.61%) |
Jul 18, 2018 | 90.22 | 91.57 | 90.09 | 91.19 | 3,442,166 | +0.89(+0.98%) |
Jul 17, 2018 | 89.97 | 90.40 | 89.16 | 90.31 | 2,585,817 | +0.34(+0.38%) |
Jul 16, 2018 | 90.36 | 90.71 | 89.31 | 89.96 | 5,274,855 | +1.37(+1.54%) |
Jul 13, 2018 | 88.11 | 88.96 | 87.75 | 88.60 | 2,457,313 | +0.36(+0.41%) |
Jul 12, 2018 | 87.88 | 88.65 | 87.66 | 88.24 | 2,361,598 | +0.98(+1.12%) |
Jul 11, 2018 | 87.57 | 87.95 | 87.03 | 87.27 | 2,169,801 | -0.96(-1.09%) |
Jul 10, 2018 | 88.38 | 88.60 | 87.79 | 88.22 | 1,848,790 | -0.06(-0.07%) |
Jul 09, 2018 | 88.40 | 86.21 | 88.29 | 2,586,312 | +2.08(+2.41%) | |
Jul 06, 2018 | 86.57 | 86.75 | 85.47 | 86.21 | 2,487,495 | -0.21(-0.24%) |
Jul 05, 2018 | 86.18 | 86.46 | 85.32 | 86.42 | 3,525,923 | +0.43(+0.50%) |
Jul 03, 2018 | 85.99 | 85.99 | 85.99 | 0 | -0.10(-0.11%) | |
Jul 02, 2018 | 86.08 | 86.57 | 85.71 | 86.09 | 2,770,136 | -0.28(-0.33%) |
Jun 29, 2018 | 86.43 | 87.20 | 86.32 | 86.37 | 4,193,161 | +0.28(+0.33%) |
Jun 28, 2018 | 86.79 | 86.96 | 85.45 | 86.09 | 7,592,386 | -2.03(-2.31%) |
Jun 27, 2018 | 89.17 | 89.57 | 88.01 | 88.12 | 3,616,963 | -0.97(-1.09%) |
Jun 26, 2018 | 89.75 | 90.01 | 88.79 | 89.09 | 2,868,594 | -0.51(-0.57%) |
Jun 25, 2018 | 91.91 | 91.91 | 88.94 | 89.60 | 4,974,223 | -2.85(-3.08%) |
Jun 22, 2018 | 93.42 | 94.14 | 92.39 | 92.44 | 4,502,889 | +0.23(+0.25%) |
Jun 21, 2018 | 92.41 | 92.75 | 91.51 | 92.22 | 3,347,677 | -0.19(-0.20%) |
Jun 20, 2018 | 93.30 | 93.32 | 92.31 | 92.40 | 3,828,189 | -0.95(-1.02%) |
Jun 19, 2018 | 94.94 | 92.78 | 93.36 | 3,368,743 | -1.59(-1.67%) | |
Jun 18, 2018 | 94.47 | 95.37 | 94.15 | 94.94 | 2,677,730 | +0.00(+0.00%) |
Jun 15, 2018 | 95.28 | 95.28 | 94.94 | 5,272,561 | -0.34(-0.36%) | |
Jun 14, 2018 | 95.49 | 95.72 | 94.76 | 95.28 | 2,299,132 | -0.11(-0.12%) |
Jun 13, 2018 | 96.34 | 96.43 | 95.22 | 95.40 | 2,052,042 | -0.82(-0.85%) |
Jun 12, 2018 | 95.62 | 96.89 | 95.39 | 96.22 | 4,199,724 | +1.21(+1.28%) |
Jun 11, 2018 | 94.80 | 95.74 | 94.77 | 95.01 | 2,464,790 | +0.20(+0.21%) |
Jun 08, 2018 | 94.44 | 94.84 | 94.10 | 94.80 | 3,541,998 | +0.33(+0.35%) |
Jun 07, 2018 | 95.27 | 95.40 | 94.15 | 94.47 | 3,820,667 | -0.67(-0.71%) |
Jun 06, 2018 | 94.23 | 95.14 | 3,423,552 | +0.17(+0.18%) | ||
Jun 05, 2018 | 94.97 | 95.76 | 94.76 | 94.97 | 4,109,113 | -0.13(-0.14%) |
Jun 04, 2018 | 95.62 | 96.14 | 95.06 | 95.10 | 2,765,440 | -0.23(-0.24%) |
Jun 01, 2018 | 94.88 | 95.36 | 94.57 | 95.33 | 2,752,318 | +0.92(+0.97%) |
May 31, 2018 | 94.69 | 94.99 | 94.24 | 94.41 | 7,247,922 | -0.46(-0.49%) |
May 30, 2018 | 92.79 | 94.92 | 92.62 | 94.88 | 3,581,128 | +2.33(+2.51%) |
May 29, 2018 | 93.40 | 93.46 | 91.88 | 92.55 | 3,350,425 | -1.35(-1.44%) |
May 25, 2018 | 93.90 | 93.90 | 93.90 | 0 | -0.11(-0.12%) | |
May 24, 2018 | 93.81 | 94.16 | 93.02 | 94.01 | 2,833,027 | +0.28(+0.30%) |
May 23, 2018 | 93.38 | 93.84 | 92.51 | 93.73 | 2,476,542 | -0.07(-0.07%) |
May 22, 2018 | 95.14 | 95.24 | 93.74 | 93.79 | 2,493,176 | -1.40(-1.47%) |
May 21, 2018 | 94.31 | 95.36 | 93.91 | 95.19 | 4,099,706 | +1.38(+1.47%) |
May 18, 2018 | 94.05 | 94.26 | 93.58 | 93.81 | 3,014,422 | -0.24(-0.26%) |
May 17, 2018 | 94.05 | 94.74 | 93.90 | 94.05 | 4,583,101 | +0.22(+0.23%) |
May 16, 2018 | 93.21 | 94.11 | 93.20 | 93.84 | 2,442,025 | +0.57(+0.61%) |
May 15, 2018 | 93.40 | 93.96 | 92.65 | 93.26 | 4,314,155 | -0.59(-0.63%) |
May 14, 2018 | 95.15 | 95.81 | 93.68 | 93.85 | 5,725,179 | +0.72(+0.77%) |
May 11, 2018 | 91.92 | 93.57 | 91.74 | 93.13 | 4,199,947 | +1.18(+1.28%) |
May 10, 2018 | 90.30 | 92.06 | 89.98 | 91.96 | 3,071,623 | +2.09(+2.32%) |
May 09, 2018 | 89.82 | 90.10 | 89.00 | 89.87 | 3,973,411 | +0.10(+0.12%) |
May 08, 2018 | 90.35 | 91.33 | 89.25 | 89.76 | 3,531,264 | -0.69(-0.76%) |
May 07, 2018 | 90.18 | 90.96 | 89.92 | 90.45 | 3,204,140 | +0.65(+0.73%) |
May 04, 2018 | 88.08 | 90.20 | 87.78 | 89.80 | 2,990,855 | +1.21(+1.37%) |
May 03, 2018 | 89.37 | 89.52 | 87.25 | 88.58 | 5,056,835 | -1.08(-1.21%) |
May 02, 2018 | 90.42 | 90.55 | 89.21 | 89.67 | 4,417,632 | -1.05(-1.16%) |
May 01, 2018 | 91.60 | 91.88 | 89.93 | 90.71 | 5,424,765 | -0.85(-0.93%) |
Apr 30, 2018 | 92.11 | 92.34 | 91.05 | 91.56 | 5,552,615 | -0.40(-0.43%) |
Apr 27, 2018 | 91.21 | 91.97 | 90.94 | 91.96 | 5,649,311 | +0.57(+0.63%) |
Apr 26, 2018 | 87.17 | 92.19 | 86.89 | 91.38 | 9,060,163 | +3.73(+4.25%) |
Apr 25, 2018 | 87.11 | 87.83 | 86.65 | 87.66 | 3,960,218 | +0.35(+0.41%) |
Apr 24, 2018 | 88.05 | 88.39 | 86.56 | 87.30 | 4,494,741 | -0.72(-0.82%) |
Apr 23, 2018 | 87.69 | 88.11 | 87.46 | 88.02 | 2,784,805 | +0.45(+0.52%) |
Apr 20, 2018 | 88.67 | 88.67 | 87.12 | 87.57 | 4,502,763 | -0.91(-1.03%) |
Apr 19, 2018 | 89.30 | 89.30 | 87.92 | 88.48 | 3,393,060 | -0.98(-1.10%) |
Apr 18, 2018 | 88.63 | 89.57 | 87.62 | 89.46 | 4,412,413 | +1.11(+1.26%) |
Apr 17, 2018 | 88.37 | 88.62 | 87.66 | 88.35 | 3,511,534 | +0.22(+0.25%) |
Apr 16, 2018 | 87.37 | 88.25 | 87.25 | 88.13 | 5,696,711 | +1.61(+1.86%) |
Apr 13, 2018 | 86.71 | 87.40 | 86.00 | 86.52 | 4,922,264 | +0.21(+0.24%) |
Apr 12, 2018 | 85.99 | 86.83 | 85.94 | 86.31 | 2,479,192 | +0.73(+0.85%) |
Apr 11, 2018 | 84.90 | 86.12 | 84.75 | 85.58 | 2,012,930 | +0.06(+0.07%) |
Apr 10, 2018 | 85.16 | 86.20 | 85.16 | 85.53 | 3,429,610 | +1.15(+1.36%) |
Apr 09, 2018 | 85.16 | 85.72 | 84.19 | 84.38 | 4,882,168 | -0.59(-0.69%) |
Apr 06, 2018 | 85.90 | 86.02 | 84.21 | 84.97 | 5,450,795 | -1.49(-1.73%) |
Apr 05, 2018 | 86.00 | 86.62 | 84.98 | 86.46 | 3,878,200 | +0.62(+0.72%) |
Apr 04, 2018 | 83.74 | 85.89 | 83.36 | 85.84 | 4,749,099 | +0.70(+0.82%) |
Apr 03, 2018 | 84.23 | 85.20 | 83.70 | 85.14 | 5,520,147 | +1.37(+1.64%) |
Apr 02, 2018 | 84.16 | 85.05 | 82.61 | 83.77 | 5,695,252 | -0.66(-0.78%) |
Mar 29, 2018 | 84.43 | 84.43 | 84.43 | 0 | +1.60(+1.93%) | |
Mar 28, 2018 | 82.54 | 83.64 | 82.04 | 82.83 | 4,725,107 | +0.41(+0.50%) |
Mar 27, 2018 | 83.71 | 84.43 | 82.03 | 82.42 | 4,771,156 | -1.23(-1.48%) |
Mar 26, 2018 | 83.14 | 83.83 | 82.20 | 83.66 | 4,755,213 | +1.65(+2.01%) |
Mar 23, 2018 | 84.62 | 84.84 | 81.84 | 82.01 | 5,304,004 | -2.25(-2.67%) |
Mar 22, 2018 | 86.10 | 86.42 | 84.11 | 84.26 | 5,143,893 | -2.58(-2.97%) |
Mar 21, 2018 | 87.28 | 88.40 | 86.83 | 86.84 | 3,476,540 | -0.31(-0.35%) |
Mar 20, 2018 | 87.64 | 88.20 | 86.74 | 87.15 | 3,114,946 | -0.35(-0.40%) |
Mar 19, 2018 | 88.98 | 89.46 | 86.67 | 87.50 | 4,153,463 | -1.98(-2.21%) |
Mar 16, 2018 | 88.39 | 89.71 | 88.39 | 89.47 | 7,039,896 | +0.96(+1.08%) |
Mar 15, 2018 | 87.96 | 88.75 | 87.86 | 88.51 | 3,369,626 | +0.77(+0.88%) |
Mar 14, 2018 | 88.76 | 88.88 | 87.54 | 87.74 | 2,864,559 | -0.46(-0.52%) |
Mar 13, 2018 | 88.50 | 89.19 | 88.03 | 88.20 | 4,360,739 | +0.34(+0.39%) |
Mar 12, 2018 | 88.92 | 89.34 | 87.84 | 87.86 | 3,873,560 | -1.19(-1.33%) |
Mar 09, 2018 | 88.36 | 89.08 | 87.86 | 89.04 | 3,969,040 | +1.27(+1.45%) |
Mar 08, 2018 | 88.26 | 89.17 | 86.32 | 87.77 | 7,496,760 | -0.33(-0.38%) |
Mar 07, 2018 | 88.38 | 88.10 | 8,798,106 | -0.48(-0.54%) | ||
Mar 06, 2018 | 86.71 | 88.77 | 85.76 | 88.58 | 10,645,398 | +3.22(+3.77%) |
Mar 05, 2018 | 84.98 | 85.65 | 84.41 | 85.36 | 6,194,822 | +0.35(+0.42%) |
Mar 02, 2018 | 85.32 | 85.75 | 84.20 | 85.00 | 5,789,637 | -0.86(-1.00%) |
Mar 01, 2018 | 84.67 | 88.17 | 83.86 | 85.86 | 10,786,835 | +1.63(+1.93%) |
Feb 28, 2018 | 85.83 | 86.00 | 84.20 | 84.23 | 4,622,387 | -1.03(-1.21%) |
Feb 27, 2018 | 87.32 | 87.58 | 85.25 | 85.26 | 4,465,772 | -1.92(-2.20%) |
Feb 26, 2018 | 86.08 | 87.48 | 85.52 | 87.18 | 5,072,302 | +1.98(+2.33%) |
Feb 23, 2018 | 84.22 | 85.20 | 84.17 | 85.20 | 5,475,347 | +0.43(+0.50%) |
Feb 22, 2018 | 84.42 | 84.77 | 4,160,104 | +0.31(+0.36%) | ||
Feb 21, 2018 | 84.50 | 86.36 | 84.31 | 84.46 | 6,835,138 | -0.01(-0.01%) |
Feb 20, 2018 | 85.71 | 86.04 | 84.16 | 84.47 | 6,480,194 | -1.36(-1.59%) |
Feb 16, 2018 | 85.83 | 85.83 | 85.83 | 0 | -0.81(-0.93%) | |
Feb 15, 2018 | 85.71 | 86.66 | 84.50 | 86.64 | 6,918,831 | +1.37(+1.60%) |
Feb 14, 2018 | 85.34 | 85.67 | 84.06 | 85.27 | 8,130,057 | -0.77(-0.89%) |
Feb 13, 2018 | 84.78 | 86.82 | 84.39 | 86.04 | 9,447,782 | +1.00(+1.18%) |
Feb 12, 2018 | 85.59 | 85.66 | 84.32 | 85.04 | 8,338,204 | -0.06(-0.08%) |
Feb 09, 2018 | 86.47 | 86.48 | 83.04 | 85.11 | 14,213,173 | -2.31(-2.64%) |
Feb 08, 2018 | 89.40 | 89.99 | 87.38 | 87.42 | 8,729,909 | -2.10(-2.35%) |
Feb 07, 2018 | 89.90 | 90.60 | 89.29 | 89.52 | 9,007,400 | -0.64(-0.71%) |
Feb 06, 2018 | 90.09 | 92.70 | 87.74 | 90.16 | 14,686,801 | -1.59(-1.73%) |
Feb 05, 2018 | 92.70 | 93.02 | 91.29 | 91.75 | 10,067,689 | -1.42(-1.52%) |
Feb 02, 2018 | 95.18 | 95.30 | 92.41 | 93.17 | 11,545,475 | -2.43(-2.54%) |
Feb 01, 2018 | 95.37 | 96.79 | 94.45 | 95.60 | 18,007,886 | -6.25(-6.13%) |
Jan 31, 2018 | 102.79 | 103.17 | 100.99 | 101.85 | 7,231,293 | -0.63(-0.62%) |
Jan 30, 2018 | 104.29 | 104.58 | 102.47 | 102.48 | 5,155,687 | -2.02(-1.94%) |
Jan 29, 2018 | 106.20 | 106.84 | 104.48 | 104.50 | 3,442,271 | -1.66(-1.57%) |
Jan 26, 2018 | 104.96 | 106.17 | 104.82 | 106.17 | 2,555,876 | +1.14(+1.09%) |
Jan 25, 2018 | 105.56 | 105.57 | 103.76 | 105.02 | 3,957,954 | -0.32(-0.30%) |
Jan 24, 2018 | 106.00 | 106.36 | 104.11 | 105.34 | 3,557,630 | -0.30(-0.29%) |
Jan 23, 2018 | 106.29 | 106.29 | 104.72 | 105.65 | 3,691,230 | -0.63(-0.59%) |
Jan 22, 2018 | 106.01 | 106.38 | 104.90 | 106.28 | 3,875,125 | -0.18(-0.17%) |
Jan 19, 2018 | 107.08 | 107.21 | 105.53 | 106.45 | 4,865,046 | -0.41(-0.38%) |
Jan 18, 2018 | 107.71 | 108.42 | 106.81 | 106.86 | 4,214,076 | -0.34(-0.31%) |
Jan 17, 2018 | 106.81 | 107.43 | 105.90 | 107.20 | 4,383,210 | +0.90(+0.85%) |
Jan 16, 2018 | 107.52 | 107.76 | 105.40 | 106.30 | 5,114,660 | -0.97(-0.90%) |
Jan 12, 2018 | 107.26 | 107.26 | 107.26 | 0 | +0.50(+0.47%) | |
Jan 11, 2018 | 104.28 | 107.01 | 104.01 | 106.76 | 5,315,546 | +2.94(+2.83%) |
Jan 10, 2018 | 102.81 | 104.01 | 102.78 | 103.82 | 3,660,156 | +0.54(+0.53%) |
Jan 09, 2018 | 103.38 | 103.99 | 103.08 | 103.28 | 3,696,814 | -0.05(-0.05%) |
Jan 08, 2018 | 102.48 | 103.61 | 102.18 | 103.33 | 4,054,141 | +1.24(+1.21%) |
Jan 05, 2018 | 102.25 | 102.92 | 100.61 | 102.09 | 4,624,322 | +0.31(+0.31%) |
Jan 04, 2018 | 101.60 | 103.15 | 101.36 | 101.78 | 6,841,895 | +0.66(+0.65%) |
Jan 03, 2018 | 99.31 | 101.34 | 99.11 | 101.12 | 7,070,077 | +2.19(+2.22%) |
Jan 02, 2018 | 96.02 | 98.96 | 95.68 | 98.93 | 6,766,772 | +3.62(+3.79%) |
Dec 29, 2017 | 95.31 | 95.31 | 95.31 | 0 | +0.08(+0.08%) | |
Dec 28, 2017 | 95.58 | 95.64 | 94.80 | 95.23 | 1,709,091 | -0.02(-0.03%) |
Dec 27, 2017 | 94.55 | 95.30 | 94.43 | 95.26 | 1,884,779 | +0.66(+0.69%) |
Dec 26, 2017 | 95.14 | 95.26 | 94.46 | 94.60 | 1,628,135 | -0.30(-0.32%) |
Dec 22, 2017 | 95.19 | 95.19 | 94.56 | 94.90 | 2,416,983 | +0.05(+0.05%) |
Dec 21, 2017 | 95.07 | 95.07 | 93.99 | 94.86 | 4,212,367 | +0.20(+0.21%) |
Dec 20, 2017 | 96.54 | 96.58 | 94.57 | 94.66 | 4,275,023 | -0.54(-0.56%) |
Dec 19, 2017 | 95.32 | 95.58 | 94.83 | 95.19 | 2,615,432 | +0.15(+0.16%) |
Dec 18, 2017 | 95.02 | 95.93 | 94.88 | 95.04 | 3,226,481 | +0.65(+0.69%) |
Dec 15, 2017 | 93.95 | 94.87 | 93.84 | 94.39 | 6,246,993 | +0.93(+0.99%) |
Dec 14, 2017 | 94.66 | 94.66 | 93.06 | 93.46 | 3,509,985 | -1.25(-1.32%) |
Dec 13, 2017 | 94.78 | 95.46 | 94.42 | 94.71 | 3,189,075 | +0.19(+0.20%) |
Dec 12, 2017 | 94.52 | 95.10 | 94.08 | 94.52 | 3,176,489 | +0.09(+0.09%) |
Dec 11, 2017 | 94.46 | 95.52 | 94.04 | 94.43 | 3,435,077 | -1.21(-1.26%) |
Dec 08, 2017 | 95.64 | 96.10 | 94.30 | 95.64 | 3,788,340 | -0.14(-0.14%) |
Dec 07, 2017 | 94.68 | 96.01 | 94.27 | 95.78 | 4,100,337 | +1.15(+1.22%) |
Dec 06, 2017 | 94.74 | 95.95 | 94.37 | 94.62 | 4,173,805 | -1.66(-1.73%) |
Dec 05, 2017 | 99.06 | 99.16 | 96.22 | 96.29 | 4,613,332 | -2.68(-2.71%) |
Dec 04, 2017 | 97.67 | 100.12 | 97.67 | 98.97 | 5,669,252 | +2.73(+2.83%) |
Dec 01, 2017 | 97.50 | 97.50 | 95.85 | 96.24 | 3,927,737 | -0.91(-0.94%) |
Nov 30, 2017 | 95.22 | 97.59 | 95.21 | 97.15 | 6,890,163 | +1.93(+2.02%) |
Nov 29, 2017 | 94.66 | 95.39 | 92.38 | 95.22 | 5,152,993 | +3.08(+3.34%) |
Nov 28, 2017 | 92.08 | 92.34 | 91.50 | 92.14 | 2,532,159 | +0.52(+0.57%) |
Nov 27, 2017 | 90.73 | 91.72 | 90.69 | 91.62 | 3,825,960 | +1.12(+1.24%) |
Nov 24, 2017 | 91.19 | 91.34 | 90.36 | 90.50 | 1,114,739 | -0.50(-0.55%) |
Nov 22, 2017 | 91.14 | 91.34 | 90.86 | 91.01 | 2,307,938 | -0.12(-0.13%) |
Nov 21, 2017 | 90.43 | 91.30 | 90.23 | 91.13 | 2,753,527 | +0.58(+0.64%) |
Nov 20, 2017 | 90.54 | 90.80 | 90.25 | 90.55 | 3,514,195 | +0.21(+0.23%) |
Nov 17, 2017 | 90.66 | 90.79 | 90.04 | 90.34 | 2,694,411 | -0.61(-0.67%) |
Nov 16, 2017 | 90.94 | 91.36 | 90.37 | 90.95 | 3,148,096 | +0.65(+0.72%) |
Nov 15, 2017 | 90.99 | 91.42 | 90.12 | 90.30 | 2,690,815 | -0.94(-1.03%) |
Nov 14, 2017 | 91.43 | 91.59 | 90.93 | 91.25 | 4,047,664 | -0.59(-0.64%) |
Nov 13, 2017 | 91.25 | 91.88 | 90.82 | 91.84 | 4,126,213 | +1.26(+1.40%) |
Nov 10, 2017 | 89.25 | 90.61 | 89.04 | 90.58 | 3,550,416 | +1.21(+1.35%) |
Nov 09, 2017 | 89.59 | 89.73 | 88.71 | 89.37 | 3,417,541 | -0.46(-0.51%) |
Nov 08, 2017 | 90.25 | 90.28 | 89.45 | 89.83 | 2,987,087 | -0.65(-0.72%) |
Nov 07, 2017 | 90.39 | 91.20 | 90.23 | 90.48 | 3,438,052 | +0.02(+0.03%) |
Nov 06, 2017 | 91.77 | 92.11 | 90.20 | 90.46 | 4,220,348 | -1.22(-1.33%) |
Nov 03, 2017 | 92.80 | 92.80 | 91.45 | 91.68 | 3,724,832 | -1.12(-1.21%) |
Nov 02, 2017 | 93.39 | 93.50 | 91.35 | 92.80 | 4,435,991 | -0.47(-0.50%) |
Nov 01, 2017 | 93.65 | 93.83 | 93.05 | 93.27 | 2,630,345 | -0.06(-0.06%) |
Oct 31, 2017 | 94.09 | 94.32 | 93.26 | 93.32 | 3,147,196 | -0.44(-0.47%) |
Oct 30, 2017 | 95.70 | 95.70 | 93.57 | 93.77 | 4,334,790 | -2.11(-2.20%) |
Oct 27, 2017 | 94.74 | 96.67 | 94.74 | 95.88 | 4,582,010 | +1.13(+1.19%) |
Oct 26, 2017 | 93.93 | 95.91 | 92.90 | 94.75 | 5,169,132 | +0.62(+0.66%) |
Oct 25, 2017 | 94.95 | 95.08 | 94.04 | 94.13 | 4,277,717 | -0.91(-0.96%) |
Oct 24, 2017 | 95.43 | 95.62 | 94.98 | 95.05 | 2,324,360 | +0.02(+0.02%) |
Oct 23, 2017 | 95.47 | 95.61 | 94.99 | 95.03 | 2,584,495 | -0.06(-0.07%) |
Oct 20, 2017 | 94.96 | 95.63 | 94.90 | 95.09 | 3,057,268 | +0.27(+0.28%) |
Oct 19, 2017 | 93.44 | 94.91 | 93.44 | 94.82 | 2,669,455 | +1.01(+1.07%) |
Oct 18, 2017 | 93.23 | 94.31 | 93.23 | 93.82 | 2,631,246 | +0.37(+0.40%) |
Oct 17, 2017 | 93.70 | 93.88 | 93.22 | 93.44 | 1,869,465 | -0.52(-0.56%) |
Oct 16, 2017 | 94.18 | 94.24 | 93.27 | 93.97 | 1,570,819 | -0.02(-0.02%) |
Oct 13, 2017 | 95.32 | 95.37 | 93.89 | 93.98 | 2,097,497 | -0.96(-1.01%) |
Oct 12, 2017 | 94.33 | 95.30 | 94.21 | 94.94 | 2,884,281 | +0.52(+0.55%) |
Oct 11, 2017 | 93.79 | 94.43 | 93.66 | 94.43 | 2,279,541 | +0.64(+0.68%) |
Oct 10, 2017 | 93.40 | 94.17 | 93.12 | 93.79 | 2,599,614 | +0.77(+0.83%) |
Oct 09, 2017 | 93.81 | 94.19 | 92.84 | 93.02 | 2,316,294 | -0.44(-0.47%) |
Oct 06, 2017 | 93.69 | 94.28 | 93.22 | 93.46 | 3,561,927 | -0.40(-0.42%) |
Oct 05, 2017 | 92.73 | 93.85 | 92.52 | 93.85 | 5,642,303 | -0.64(-0.67%) |
Oct 04, 2017 | 94.90 | 94.98 | 94.24 | 94.49 | 2,908,802 | -0.56(-0.59%) |
Oct 03, 2017 | 95.55 | 95.73 | 94.90 | 95.05 | 2,338,681 | -0.86(-0.89%) |
Oct 02, 2017 | 95.28 | 95.92 | 95.17 | 95.91 | 2,506,007 | +0.56(+0.58%) |
Sep 29, 2017 | 94.93 | 95.62 | 94.83 | 95.36 | 3,080,213 | +0.38(+0.40%) |
Sep 28, 2017 | 94.14 | 95.06 | 93.95 | 94.97 | 2,051,914 | +0.79(+0.83%) |
Sep 27, 2017 | 94.24 | 94.63 | 94.00 | 94.19 | 2,899,592 | -0.24(-0.25%) |
Sep 26, 2017 | 93.71 | 94.49 | 92.89 | 94.43 | 3,615,385 | +0.56(+0.59%) |
Sep 25, 2017 | 93.75 | 93.93 | 93.03 | 93.87 | 2,973,589 | +0.44(+0.47%) |
Sep 22, 2017 | 93.21 | 93.74 | 93.01 | 93.43 | 2,371,855 | +0.33(+0.35%) |
Sep 21, 2017 | 93.56 | 93.70 | 92.97 | 93.11 | 2,223,755 | -0.45(-0.48%) |
Sep 20, 2017 | 92.87 | 94.01 | 92.62 | 93.56 | 4,384,920 | +0.68(+0.74%) |
Sep 19, 2017 | 93.37 | 93.68 | 92.81 | 92.88 | 2,521,397 | -0.49(-0.53%) |
Sep 18, 2017 | 93.64 | 93.98 | 93.22 | 93.37 | 2,887,086 | -0.25(-0.26%) |
Sep 15, 2017 | 93.70 | 92.98 | 93.62 | 4,296,106 | +0.41(+0.44%) | |
Sep 14, 2017 | 92.66 | 93.28 | 92.50 | 93.20 | 2,648,261 | +0.25(+0.27%) |
Sep 13, 2017 | 92.78 | 93.42 | 92.63 | 92.95 | 2,899,925 | -0.07(-0.08%) |
Sep 12, 2017 | 92.29 | 93.32 | 92.09 | 93.02 | 2,709,839 | +0.75(+0.82%) |
Sep 11, 2017 | 91.71 | 92.40 | 91.56 | 92.27 | 2,545,852 | +0.91(+1.00%) |
Sep 08, 2017 | 91.00 | 91.64 | 90.57 | 91.35 | 2,072,186 | +0.30(+0.33%) |
Sep 07, 2017 | 90.42 | 91.14 | 90.42 | 91.05 | 2,035,503 | +0.68(+0.76%) |
Sep 06, 2017 | 90.72 | 90.96 | 90.31 | 90.37 | 2,700,661 | -0.09(-0.10%) |
Sep 05, 2017 | 90.61 | 90.81 | 90.15 | 90.46 | 2,230,885 | -0.37(-0.41%) |
Sep 01, 2017 | 91.09 | 91.35 | 90.83 | 90.83 | 1,951,100 | +0.02(+0.03%) |
Aug 31, 2017 | 91.69 | 91.69 | 90.43 | 90.81 | 4,108,339 | -0.48(-0.53%) |
Aug 30, 2017 | 91.22 | 91.82 | 91.21 | 91.29 | 2,479,160 | +0.06(+0.07%) |
Aug 29, 2017 | 90.16 | 91.32 | 89.69 | 91.23 | 2,623,434 | +0.87(+0.97%) |
Aug 28, 2017 | 90.35 | 90.57 | 90.19 | 90.35 | 2,428,127 | +0.31(+0.34%) |
Aug 25, 2017 | 90.31 | 90.61 | 89.99 | 90.04 | 2,537,749 | +0.04(+0.04%) |
Aug 24, 2017 | 90.39 | 90.49 | 89.92 | 90.00 | 1,445,185 | -0.16(-0.18%) |
Aug 23, 2017 | 90.62 | 90.62 | 89.93 | 90.16 | 1,924,810 | -0.83(-0.92%) |
Aug 22, 2017 | 90.52 | 91.19 | 90.39 | 91.00 | 2,007,651 | +0.61(+0.68%) |
Aug 21, 2017 | 90.00 | 90.68 | 89.87 | 90.39 | 1,832,688 | +0.39(+0.43%) |
Aug 18, 2017 | 89.67 | 90.68 | 89.47 | 90.00 | 2,832,714 | +0.33(+0.37%) |
Aug 17, 2017 | 91.00 | 91.16 | 89.65 | 89.66 | 3,072,737 | -1.46(-1.60%) |
Aug 16, 2017 | 90.73 | 91.58 | 90.69 | 91.12 | 2,765,978 | +0.46(+0.51%) |
Aug 15, 2017 | 90.27 | 90.86 | 90.12 | 90.66 | 2,500,946 | +0.39(+0.43%) |
Aug 14, 2017 | 89.07 | 90.35 | 89.00 | 90.27 | 3,053,919 | +1.79(+2.02%) |
Aug 11, 2017 | 88.53 | 89.31 | 88.37 | 88.49 | 2,616,846 | +0.41(+0.47%) |
Aug 10, 2017 | 88.57 | 88.79 | 88.05 | 88.07 | 2,591,478 | -0.52(-0.59%) |
Aug 09, 2017 | 88.25 | 88.67 | 88.05 | 88.60 | 2,396,306 | +0.41(+0.46%) |
Aug 08, 2017 | 89.06 | 89.22 | 88.12 | 88.19 | 3,563,927 | +0.02(+0.03%) |
Aug 07, 2017 | 88.28 | 88.30 | 87.82 | 88.16 | 2,151,841 | -0.15(-0.17%) |
Aug 04, 2017 | 87.98 | 88.35 | 87.58 | 88.31 | 2,772,795 | +0.42(+0.48%) |
Aug 03, 2017 | 87.46 | 88.10 | 87.35 | 87.90 | 3,191,291 | +0.20(+0.23%) |
Aug 02, 2017 | 86.60 | 87.84 | 86.58 | 87.69 | 2,862,467 | +0.86(+0.99%) |