Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 91.47 | 91.66 | 89.55 | 89.59 | 2,859,369 | -1.15(-1.26%) |
Feb 27, 2018 | 92.27 | 92.51 | 90.74 | 90.74 | 2,426,954 | -1.71(-1.85%) |
Feb 26, 2018 | 92.00 | 92.59 | 91.44 | 92.45 | 1,546,276 | +0.65(+0.71%) |
Feb 23, 2018 | 91.46 | 91.80 | 90.90 | 91.80 | 1,597,644 | +0.68(+0.74%) |
Feb 22, 2018 | 91.12 | 1,506,808 | +0.70(+0.78%) | |||
Feb 21, 2018 | 92.43 | 92.70 | 90.37 | 90.42 | 2,683,759 | -2.03(-2.19%) |
Feb 20, 2018 | 93.30 | 93.30 | 91.64 | 92.44 | 2,284,982 | -1.33(-1.42%) |
Feb 16, 2018 | 93.78 | 93.78 | 93.78 | 0 | +0.23(+0.24%) | |
Feb 15, 2018 | 91.37 | 93.64 | 90.89 | 93.55 | 2,584,518 | +2.50(+2.74%) |
Feb 14, 2018 | 90.65 | 91.72 | 90.45 | 91.05 | 2,078,206 | +0.06(+0.06%) |
Feb 13, 2018 | 90.84 | 91.00 | 2,341,689 | -0.82(-0.89%) | ||
Feb 12, 2018 | 90.68 | 92.80 | 90.47 | 91.81 | 3,336,699 | +1.80(+2.00%) |
Feb 09, 2018 | 90.75 | 90.75 | 88.45 | 90.01 | 4,212,817 | -0.20(-0.22%) |
Feb 08, 2018 | 90.76 | 91.58 | 89.77 | 90.21 | 3,457,995 | -0.54(-0.60%) |
Feb 07, 2018 | 92.18 | 92.90 | 90.67 | 90.76 | 2,989,200 | -1.44(-1.56%) |
Feb 06, 2018 | 89.26 | 92.53 | 89.08 | 92.19 | 6,184,310 | +0.80(+0.87%) |
Feb 05, 2018 | 93.72 | 94.52 | 90.43 | 91.39 | 4,288,094 | -2.47(-2.63%) |
Feb 02, 2018 | 94.75 | 94.91 | 93.55 | 93.87 | 3,236,339 | -1.37(-1.43%) |
Feb 01, 2018 | 94.38 | 95.38 | 94.02 | 95.23 | 2,730,008 | +0.73(+0.77%) |
Jan 31, 2018 | 96.31 | 96.35 | 93.95 | 94.50 | 4,552,842 | -1.21(-1.27%) |
Jan 30, 2018 | 96.52 | 96.86 | 95.53 | 95.72 | 2,972,489 | -0.98(-1.01%) |
Jan 29, 2018 | 98.43 | 99.10 | 96.65 | 96.69 | 3,760,262 | -2.04(-2.06%) |
Jan 26, 2018 | 99.03 | 99.03 | 97.21 | 98.73 | 4,042,203 | -0.98(-0.98%) |
Jan 25, 2018 | 97.05 | 99.75 | 96.66 | 99.71 | 4,584,142 | +3.01(+3.12%) |
Jan 24, 2018 | 95.26 | 96.92 | 94.39 | 96.69 | 6,634,912 | +1.51(+1.59%) |
Jan 23, 2018 | 93.87 | 95.48 | 93.03 | 95.18 | 4,494,760 | +0.75(+0.80%) |
Jan 22, 2018 | 93.05 | 94.56 | 92.95 | 94.43 | 3,034,900 | +1.15(+1.23%) |
Jan 19, 2018 | 93.91 | 92.86 | 93.28 | 3,207,050 | +0.12(+0.13%) | |
Jan 18, 2018 | 93.99 | 94.32 | 92.79 | 93.16 | 3,178,957 | -1.07(-1.13%) |
Jan 17, 2018 | 92.58 | 94.61 | 92.48 | 94.23 | 3,317,845 | +1.94(+2.10%) |
Jan 16, 2018 | 91.81 | 92.60 | 91.44 | 92.29 | 4,015,110 | +1.03(+1.13%) |
Jan 12, 2018 | 91.26 | 91.26 | 91.26 | 0 | +0.23(+0.25%) | |
Jan 11, 2018 | 92.89 | 93.08 | 90.72 | 91.03 | 4,025,806 | -1.83(-1.97%) |
Jan 10, 2018 | 94.07 | 94.17 | 91.27 | 92.86 | 3,342,703 | -1.49(-1.58%) |
Jan 09, 2018 | 96.48 | 96.48 | 94.30 | 94.34 | 2,875,015 | -2.12(-2.20%) |
Jan 08, 2018 | 95.32 | 96.56 | 95.29 | 96.47 | 2,649,256 | +1.02(+1.07%) |
Jan 05, 2018 | 95.72 | 96.03 | 95.08 | 95.45 | 1,759,797 | -0.21(-0.22%) |
Jan 04, 2018 | 95.05 | 96.56 | 94.66 | 95.66 | 2,485,022 | +1.09(+1.15%) |
Jan 03, 2018 | 96.52 | 96.62 | 94.25 | 94.57 | 3,089,671 | -1.61(-1.67%) |
Jan 02, 2018 | 97.58 | 97.73 | 96.07 | 96.18 | 2,548,799 | -1.28(-1.32%) |
Dec 29, 2017 | 97.46 | 97.46 | 97.46 | 0 | +0.35(+0.36%) | |
Dec 28, 2017 | 98.49 | 98.73 | 96.67 | 97.11 | 1,943,337 | -1.33(-1.35%) |
Dec 27, 2017 | 98.21 | 98.78 | 98.08 | 98.45 | 1,410,218 | +0.46(+0.47%) |
Dec 26, 2017 | 97.29 | 98.22 | 96.88 | 97.99 | 769,844 | +0.53(+0.54%) |
Dec 22, 2017 | 97.49 | 97.86 | 97.08 | 97.46 | 1,214,077 | +0.31(+0.32%) |
Dec 21, 2017 | 97.31 | 97.90 | 97.03 | 97.15 | 2,345,080 | -0.14(-0.14%) |
Dec 20, 2017 | 97.33 | 97.61 | 96.39 | 97.29 | 2,363,191 | -0.10(-0.10%) |
Dec 19, 2017 | 97.05 | 98.52 | 96.75 | 97.39 | 2,988,245 | +0.74(+0.77%) |
Dec 18, 2017 | 95.87 | 97.16 | 95.73 | 96.64 | 3,174,072 | +0.92(+0.96%) |
Dec 15, 2017 | 95.09 | 96.32 | 95.09 | 95.72 | 4,996,692 | +1.02(+1.07%) |
Dec 14, 2017 | 94.84 | 95.40 | 94.26 | 94.71 | 2,674,555 | -0.11(-0.12%) |
Dec 13, 2017 | 94.05 | 95.51 | 93.81 | 94.82 | 2,873,823 | +0.80(+0.85%) |
Dec 12, 2017 | 94.02 | 95.54 | 93.95 | 94.02 | 2,526,222 | -1.69(-1.76%) |
Dec 11, 2017 | 96.07 | 96.12 | 94.88 | 95.71 | 2,536,567 | -1.31(-1.35%) |
Dec 08, 2017 | 97.02 | 97.11 | 95.97 | 97.02 | 1,882,562 | +0.28(+0.29%) |
Dec 07, 2017 | 98.00 | 98.17 | 96.30 | 96.73 | 2,418,684 | -1.16(-1.18%) |
Dec 06, 2017 | 97.92 | 98.77 | 97.61 | 97.89 | 2,410,734 | +0.00(+0.00%) |
Dec 05, 2017 | 97.82 | 99.18 | 97.56 | 2,566,661 | +0.00(+0.00%) | |
Dec 04, 2017 | 96.88 | 98.90 | 96.58 | 98.65 | 3,305,623 | +2.08(+2.16%) |
Dec 01, 2017 | 95.84 | 96.59 | 95.28 | 96.57 | 2,568,903 | +0.60(+0.63%) |
Nov 30, 2017 | 95.74 | 96.40 | 94.96 | 95.97 | 6,375,929 | +0.50(+0.52%) |
Nov 29, 2017 | 93.92 | 95.96 | 93.79 | 95.47 | 2,656,823 | +1.41(+1.50%) |
Nov 28, 2017 | 93.75 | 94.21 | 93.47 | 94.06 | 2,258,058 | +0.50(+0.53%) |
Nov 27, 2017 | 93.43 | 93.83 | 93.18 | 93.56 | 1,777,703 | +0.22(+0.24%) |
Nov 24, 2017 | 93.22 | 93.81 | 93.02 | 93.34 | 1,264,219 | +0.34(+0.37%) |
Nov 22, 2017 | 93.38 | 93.77 | 92.69 | 92.99 | 1,850,328 | -0.76(-0.81%) |
Nov 21, 2017 | 92.81 | 94.50 | 92.62 | 93.75 | 4,164,995 | +1.32(+1.43%) |
Nov 20, 2017 | 91.87 | 92.74 | 91.53 | 92.43 | 2,655,298 | +0.83(+0.90%) |
Nov 17, 2017 | 91.46 | 92.44 | 91.25 | 91.61 | 1,856,996 | -0.46(-0.50%) |
Nov 16, 2017 | 91.20 | 92.42 | 91.05 | 92.07 | 1,814,570 | +1.18(+1.30%) |
Nov 15, 2017 | 91.77 | 92.15 | 90.78 | 90.89 | 2,187,849 | -0.90(-0.98%) |
Nov 14, 2017 | 92.24 | 92.54 | 91.38 | 91.79 | 2,348,022 | -0.69(-0.75%) |
Nov 13, 2017 | 91.29 | 92.65 | 91.29 | 92.48 | 2,185,947 | +1.02(+1.11%) |
Nov 10, 2017 | 90.60 | 91.72 | 90.58 | 91.46 | 2,110,088 | +0.68(+0.75%) |
Nov 09, 2017 | 90.48 | 91.45 | 90.35 | 90.78 | 1,962,334 | +0.05(+0.05%) |
Nov 08, 2017 | 90.20 | 91.67 | 90.20 | 90.73 | 2,502,537 | +1.04(+1.16%) |
Nov 07, 2017 | 88.06 | 89.86 | 87.88 | 89.69 | 2,752,797 | +1.65(+1.87%) |
Nov 06, 2017 | 89.06 | 89.06 | 87.90 | 88.04 | 2,475,208 | -0.74(-0.83%) |
Nov 03, 2017 | 89.35 | 89.99 | 88.63 | 88.78 | 2,371,659 | -0.61(-0.68%) |
Nov 02, 2017 | 89.80 | 90.12 | 88.56 | 89.39 | 2,681,387 | -0.40(-0.45%) |
Nov 01, 2017 | 89.67 | 90.92 | 89.03 | 89.79 | 3,239,467 | -0.37(-0.41%) |
Oct 31, 2017 | 89.36 | 90.42 | 89.01 | 90.16 | 2,869,007 | +0.99(+1.11%) |
Oct 30, 2017 | 89.60 | 90.14 | 89.00 | 89.16 | 2,400,780 | -0.91(-1.01%) |
Oct 27, 2017 | 90.53 | 90.66 | 89.35 | 90.08 | 3,071,585 | -0.95(-1.04%) |
Oct 26, 2017 | 90.58 | 91.67 | 90.56 | 91.02 | 2,674,237 | +0.95(+1.06%) |
Oct 25, 2017 | 89.98 | 90.59 | 89.29 | 90.07 | 4,151,408 | +0.29(+0.32%) |
Oct 24, 2017 | 90.48 | 90.67 | 89.67 | 89.78 | 3,823,161 | -0.39(-0.44%) |
Oct 23, 2017 | 90.96 | 92.82 | 89.87 | 90.17 | 5,686,699 | -0.73(-0.80%) |
Oct 20, 2017 | 91.02 | 91.41 | 88.41 | 90.90 | 6,158,165 | -1.69(-1.83%) |
Oct 19, 2017 | 93.59 | 93.59 | 92.50 | 92.59 | 2,636,806 | -1.40(-1.49%) |
Oct 18, 2017 | 95.13 | 95.13 | 93.49 | 93.99 | 2,107,368 | -0.79(-0.83%) |
Oct 17, 2017 | 94.62 | 94.82 | 93.62 | 94.78 | 1,971,163 | +0.05(+0.05%) |
Oct 16, 2017 | 95.00 | 95.24 | 94.51 | 94.73 | 1,517,665 | -0.27(-0.29%) |
Oct 13, 2017 | 94.38 | 95.17 | 94.16 | 95.00 | 1,635,644 | +0.80(+0.85%) |
Oct 12, 2017 | 94.49 | 94.69 | 93.47 | 94.20 | 2,334,644 | -0.22(-0.24%) |
Oct 11, 2017 | 93.83 | 94.79 | 93.69 | 94.43 | 2,449,933 | +1.11(+1.19%) |
Oct 10, 2017 | 92.87 | 93.63 | 92.27 | 93.31 | 2,065,127 | +0.77(+0.83%) |
Oct 09, 2017 | 92.69 | 93.57 | 91.89 | 92.54 | 3,318,731 | +0.08(+0.09%) |
Oct 06, 2017 | 94.05 | 94.39 | 92.29 | 92.46 | 4,158,531 | -1.67(-1.77%) |
Oct 05, 2017 | 93.91 | 95.07 | 93.91 | 94.13 | 1,907,313 | +0.22(+0.24%) |
Oct 04, 2017 | 92.46 | 94.26 | 92.39 | 93.91 | 2,085,038 | +1.29(+1.39%) |
Oct 03, 2017 | 93.97 | 94.15 | 92.59 | 92.62 | 2,204,143 | -1.11(-1.19%) |
Oct 02, 2017 | 94.39 | 94.65 | 93.65 | 93.73 | 1,815,406 | -0.57(-0.60%) |
Sep 29, 2017 | 93.63 | 94.34 | 93.47 | 94.30 | 2,078,177 | +0.58(+0.62%) |
Sep 28, 2017 | 93.18 | 94.00 | 92.94 | 93.72 | 1,712,984 | +0.36(+0.39%) |
Sep 27, 2017 | 92.88 | 93.36 | 2,632,505 | -0.94(-0.99%) | ||
Sep 26, 2017 | 94.31 | 94.54 | 93.96 | 94.30 | 1,431,713 | +0.15(+0.16%) |
Sep 25, 2017 | 94.46 | 94.62 | 93.98 | 94.15 | 1,932,763 | -0.02(-0.03%) |
Sep 22, 2017 | 94.72 | 95.16 | 93.89 | 94.17 | 1,930,615 | -0.48(-0.51%) |
Sep 21, 2017 | 96.17 | 96.53 | 94.50 | 94.65 | 1,814,981 | -1.63(-1.70%) |
Sep 20, 2017 | 97.66 | 97.86 | 95.60 | 96.29 | 2,491,619 | -1.28(-1.31%) |
Sep 19, 2017 | 97.82 | 97.95 | 97.22 | 97.57 | 1,410,252 | -0.09(-0.09%) |
Sep 18, 2017 | 97.08 | 97.84 | 96.79 | 97.66 | 1,255,103 | +0.62(+0.64%) |
Sep 15, 2017 | 96.73 | 97.15 | 96.16 | 97.04 | 3,180,372 | +0.22(+0.22%) |
Sep 14, 2017 | 96.16 | 96.93 | 96.09 | 96.82 | 1,505,456 | +0.68(+0.71%) |
Sep 13, 2017 | 96.64 | 97.13 | 96.01 | 96.14 | 1,793,677 | -0.50(-0.51%) |
Sep 12, 2017 | 95.88 | 96.77 | 95.67 | 96.64 | 2,037,169 | +0.80(+0.84%) |
Sep 11, 2017 | 95.05 | 95.93 | 94.67 | 95.84 | 2,286,660 | +1.18(+1.24%) |
Sep 08, 2017 | 95.16 | 95.49 | 94.15 | 94.66 | 2,262,990 | -1.19(-1.24%) |
Sep 07, 2017 | 96.09 | 96.14 | 94.84 | 95.84 | 2,356,585 | +0.22(+0.23%) |
Sep 06, 2017 | 97.74 | 98.04 | 95.41 | 95.63 | 3,171,825 | -2.07(-2.12%) |
Sep 05, 2017 | 97.58 | 97.85 | 96.79 | 97.70 | 1,632,995 | -0.24(-0.24%) |
Sep 01, 2017 | 98.16 | 98.68 | 97.77 | 97.93 | 1,350,652 | -0.06(-0.06%) |
Aug 31, 2017 | 97.30 | 98.10 | 96.84 | 98.00 | 1,912,879 | +0.79(+0.81%) |
Aug 30, 2017 | 97.01 | 97.30 | 96.45 | 97.21 | 1,371,121 | -0.06(-0.07%) |
Aug 29, 2017 | 97.16 | 97.76 | 97.14 | 97.27 | 2,130,294 | +0.01(+0.01%) |
Aug 28, 2017 | 96.88 | 97.31 | 96.50 | 97.27 | 1,417,921 | +0.68(+0.70%) |
Aug 25, 2017 | 97.15 | 96.17 | 96.59 | 1,254,804 | +0.42(+0.44%) | |
Aug 24, 2017 | 97.26 | 97.36 | 96.15 | 96.17 | 1,473,153 | -1.02(-1.05%) |
Aug 23, 2017 | 97.23 | 97.57 | 96.52 | 97.19 | 1,146,993 | -0.13(-0.13%) |
Aug 22, 2017 | 97.46 | 97.75 | 97.06 | 97.31 | 1,075,884 | -0.20(-0.20%) |
Aug 21, 2017 | 96.64 | 97.61 | 96.42 | 97.51 | 1,388,937 | +1.03(+1.06%) |
Aug 18, 2017 | 97.12 | 97.19 | 96.45 | 96.49 | 1,366,181 | -0.71(-0.73%) |
Aug 17, 2017 | 97.15 | 98.43 | 97.07 | 97.19 | 1,709,522 | -0.04(-0.04%) |
Aug 16, 2017 | 97.11 | 97.59 | 96.89 | 97.23 | 1,264,914 | +0.08(+0.08%) |
Aug 15, 2017 | 96.73 | 97.44 | 96.53 | 97.15 | 1,401,707 | +0.43(+0.44%) |
Aug 14, 2017 | 96.21 | 96.77 | 95.89 | 96.73 | 1,161,777 | +0.83(+0.87%) |
Aug 11, 2017 | 96.65 | 96.65 | 95.81 | 95.89 | 1,351,266 | -0.34(-0.36%) |
Aug 10, 2017 | 96.53 | 96.67 | 96.23 | 96.23 | 1,713,492 | -0.43(-0.44%) |
Aug 09, 2017 | 96.53 | 96.85 | 96.15 | 96.66 | 1,839,170 | +0.14(+0.14%) |
Aug 08, 2017 | 96.36 | 96.80 | 96.12 | 96.53 | 2,028,380 | +0.02(+0.02%) |
Aug 07, 2017 | 96.43 | 96.81 | 96.00 | 96.51 | 1,338,499 | +0.08(+0.08%) |
Aug 04, 2017 | 96.41 | 96.90 | 96.12 | 96.43 | 1,316,921 | -0.29(-0.30%) |
Aug 03, 2017 | 96.46 | 97.24 | 96.26 | 96.72 | 1,813,598 | +0.25(+0.26%) |
Aug 02, 2017 | 96.54 | 96.70 | 96.01 | 96.46 | 1,902,167 | -0.26(-0.27%) |
Aug 01, 2017 | 97.89 | 98.35 | 96.60 | 96.73 | 2,093,914 | -1.17(-1.19%) |
Jul 31, 2017 | 97.35 | 98.58 | 97.35 | 97.89 | 2,897,686 | +0.56(+0.58%) |
Jul 28, 2017 | 98.63 | 98.68 | 96.43 | 97.33 | 2,801,557 | -1.40(-1.42%) |
Jul 27, 2017 | 97.27 | 98.73 | 96.15 | 98.73 | 3,438,932 | +1.57(+1.61%) |
Jul 26, 2017 | 99.03 | 99.07 | 96.84 | 97.16 | 3,019,709 | -1.94(-1.96%) |
Jul 25, 2017 | 98.12 | 99.28 | 97.05 | 99.10 | 2,758,261 | +0.69(+0.70%) |
Jul 24, 2017 | 99.59 | 99.66 | 98.37 | 98.41 | 2,174,163 | -1.17(-1.17%) |
Jul 21, 2017 | 98.07 | 99.60 | 97.77 | 99.58 | 2,363,986 | +1.25(+1.27%) |
Jul 20, 2017 | 99.09 | 98.28 | 98.33 | 1,913,520 | -0.19(-0.19%) | |
Jul 19, 2017 | 98.82 | 99.28 | 98.36 | 98.52 | 2,195,530 | -0.49(-0.50%) |
Jul 18, 2017 | 99.21 | 99.63 | 98.68 | 99.01 | 1,324,991 | -0.10(-0.10%) |
Jul 17, 2017 | 98.85 | 99.52 | 98.35 | 99.11 | 1,492,164 | +0.14(+0.14%) |
Jul 14, 2017 | 98.71 | 99.27 | 98.53 | 98.97 | 1,517,152 | +0.48(+0.49%) |
Jul 13, 2017 | 99.05 | 99.35 | 98.05 | 98.48 | 2,256,513 | -0.64(-0.64%) |
Jul 12, 2017 | 98.92 | 99.85 | 98.34 | 99.12 | 3,129,317 | -0.88(-0.88%) |
Jul 11, 2017 | 101.05 | 101.11 | 99.95 | 100.00 | 1,730,143 | -0.95(-0.94%) |
Jul 10, 2017 | 100.95 | 101.69 | 100.65 | 100.95 | 1,390,178 | +0.17(+0.17%) |
Jul 07, 2017 | 100.49 | 101.26 | 99.98 | 100.79 | 2,131,284 | +0.33(+0.33%) |
Jul 06, 2017 | 101.94 | 102.15 | 100.40 | 100.45 | 2,081,769 | -1.81(-1.77%) |
Jul 05, 2017 | 102.33 | 102.69 | 101.81 | 102.27 | 1,460,815 | +0.18(+0.18%) |
Jul 03, 2017 | 103.02 | 103.33 | 102.07 | 102.08 | 1,007,378 | -0.54(-0.53%) |
Jun 30, 2017 | 102.74 | 103.37 | 102.61 | 102.62 | 1,700,863 | +0.09(+0.08%) |
Jun 29, 2017 | 104.12 | 104.47 | 102.36 | 102.54 | 1,738,126 | -1.99(-1.90%) |
Jun 28, 2017 | 105.09 | 105.36 | 104.41 | 104.52 | 1,212,085 | +0.03(+0.03%) |
Jun 27, 2017 | 105.95 | 106.14 | 104.48 | 104.49 | 1,509,282 | -1.64(-1.54%) |
Jun 26, 2017 | 105.44 | 106.75 | 105.17 | 106.13 | 1,956,864 | +0.97(+0.92%) |
Jun 23, 2017 | 104.72 | 105.43 | 104.72 | 105.16 | 1,842,453 | +0.44(+0.42%) |
Jun 22, 2017 | 104.75 | 105.09 | 104.28 | 104.72 | 1,205,234 | -0.06(-0.06%) |
Jun 21, 2017 | 105.66 | 106.04 | 104.52 | 104.78 | 1,765,840 | -0.91(-0.86%) |
Jun 20, 2017 | 105.54 | 106.39 | 104.67 | 105.69 | 1,944,464 | +0.15(+0.14%) |
Jun 19, 2017 | 104.01 | 105.56 | 103.43 | 105.54 | 2,007,506 | +2.04(+1.97%) |
Jun 16, 2017 | 103.81 | 104.35 | 103.05 | 103.50 | 2,230,003 | -0.48(-0.47%) |
Jun 15, 2017 | 103.35 | 104.20 | 103.13 | 103.98 | 1,251,510 | +0.36(+0.34%) |
Jun 14, 2017 | 103.16 | 104.02 | 103.16 | 103.62 | 1,513,766 | +0.80(+0.77%) |
Jun 13, 2017 | 102.50 | 103.13 | 102.11 | 102.83 | 1,075,797 | +0.44(+0.43%) |
Jun 12, 2017 | 102.35 | 103.28 | 102.00 | 102.39 | 1,537,685 | +0.04(+0.04%) |
Jun 09, 2017 | 101.72 | 102.40 | 101.38 | 102.35 | 1,887,029 | +0.57(+0.56%) |
Jun 08, 2017 | 103.49 | 101.38 | 101.78 | 1,717,826 | -1.71(-1.65%) | |
Jun 07, 2017 | 103.25 | 103.69 | 103.06 | 103.49 | 1,451,628 | +0.17(+0.16%) |
Jun 06, 2017 | 102.99 | 103.49 | 102.65 | 103.32 | 1,568,570 | +0.13(+0.12%) |
Jun 05, 2017 | 102.81 | 103.29 | 102.37 | 103.20 | 1,053,413 | +0.13(+0.12%) |
Jun 02, 2017 | 102.86 | 103.16 | 102.44 | 103.07 | 1,373,997 | +0.51(+0.50%) |
Jun 01, 2017 | 102.79 | 102.79 | 101.12 | 102.56 | 2,113,975 | +0.20(+0.20%) |
May 31, 2017 | 102.05 | 103.56 | 101.85 | 102.35 | 6,574,151 | +0.60(+0.59%) |
May 30, 2017 | 102.05 | 102.11 | 101.30 | 101.75 | 3,239,195 | -0.43(-0.42%) |
May 26, 2017 | 101.87 | 102.42 | 101.86 | 102.18 | 1,357,824 | +0.09(+0.09%) |
May 25, 2017 | 101.02 | 102.57 | 100.94 | 102.09 | 2,081,191 | +1.08(+1.07%) |
May 24, 2017 | 100.61 | 101.11 | 100.29 | 101.01 | 1,422,920 | +0.97(+0.97%) |
May 23, 2017 | 100.36 | 100.90 | 99.96 | 100.04 | 1,495,061 | -0.22(-0.22%) |
May 22, 2017 | 100.37 | 100.80 | 100.21 | 100.26 | 1,397,500 | -0.09(-0.09%) |
May 19, 2017 | 100.23 | 100.78 | 99.93 | 100.36 | 1,897,048 | +0.38(+0.38%) |
May 18, 2017 | 100.87 | 100.95 | 99.58 | 99.98 | 2,322,508 | -0.98(-0.97%) |
May 17, 2017 | 100.53 | 101.56 | 99.99 | 100.96 | 2,216,682 | +0.43(+0.42%) |
May 16, 2017 | 101.12 | 101.46 | 100.52 | 100.53 | 1,785,708 | -0.46(-0.45%) |
May 15, 2017 | 101.06 | 101.37 | 100.90 | 100.99 | 1,264,238 | +0.01(+0.01%) |
May 12, 2017 | 100.54 | 101.18 | 100.54 | 100.98 | 1,730,395 | -0.09(-0.09%) |
May 11, 2017 | 101.63 | 101.75 | 100.51 | 101.07 | 1,897,603 | -0.82(-0.81%) |
May 10, 2017 | 101.19 | 102.11 | 101.01 | 101.89 | 1,771,993 | +0.74(+0.73%) |
May 09, 2017 | 101.30 | 101.62 | 101.05 | 101.15 | 2,832,310 | -0.09(-0.09%) |
May 08, 2017 | 101.26 | 101.69 | 100.84 | 101.24 | 1,517,586 | -0.21(-0.21%) |
May 05, 2017 | 101.44 | 101.71 | 101.07 | 101.45 | 1,524,397 | +0.32(+0.31%) |
May 04, 2017 | 100.02 | 101.19 | 99.80 | 101.14 | 2,339,304 | +1.12(+1.12%) |
May 03, 2017 | 99.75 | 100.14 | 99.05 | 100.02 | 3,900,012 | +0.02(+0.02%) |
May 02, 2017 | 102.24 | 102.67 | 99.87 | 99.99 | 3,255,472 | -2.22(-2.18%) |
May 01, 2017 | 102.05 | 103.03 | 101.94 | 102.22 | 1,631,081 | -0.15(-0.15%) |
Apr 28, 2017 | 102.19 | 102.56 | 101.19 | 102.37 | 2,966,412 | -0.20(-0.19%) |
Apr 27, 2017 | 102.77 | 103.28 | 102.32 | 102.56 | 1,709,747 | -0.10(-0.10%) |
Apr 26, 2017 | 104.59 | 104.59 | 102.62 | 102.67 | 2,721,329 | -2.12(-2.03%) |
Apr 25, 2017 | 103.72 | 104.83 | 103.12 | 104.79 | 3,454,493 | +1.91(+1.86%) |
Apr 24, 2017 | 100.58 | 103.31 | 100.34 | 102.88 | 4,430,838 | +0.35(+0.34%) |
Apr 21, 2017 | 103.02 | 103.68 | 102.10 | 102.53 | 4,094,903 | -1.00(-0.97%) |
Apr 20, 2017 | 105.04 | 105.08 | 103.44 | 103.54 | 3,418,854 | -1.55(-1.47%) |
Apr 19, 2017 | 105.58 | 105.88 | 104.89 | 105.08 | 1,804,582 | -0.57(-0.54%) |
Apr 18, 2017 | 104.87 | 105.91 | 104.63 | 105.65 | 2,736,475 | +0.43(+0.40%) |
Apr 17, 2017 | 104.81 | 105.37 | 104.81 | 105.22 | 1,521,278 | +0.55(+0.53%) |
Apr 13, 2017 | 104.96 | 105.01 | 104.25 | 104.67 | 1,628,028 | -0.34(-0.32%) |
Apr 12, 2017 | 104.77 | 105.24 | 104.34 | 105.01 | 2,415,547 | +0.37(+0.35%) |
Apr 11, 2017 | 104.06 | 104.73 | 103.88 | 104.64 | 1,428,493 | +0.56(+0.54%) |
Apr 10, 2017 | 103.73 | 104.47 | 103.54 | 104.08 | 1,694,250 | +0.47(+0.45%) |
Apr 07, 2017 | 103.58 | 104.34 | 103.44 | 103.61 | 1,693,676 | +0.17(+0.17%) |
Apr 06, 2017 | 103.97 | 104.23 | 103.35 | 103.44 | 1,344,475 | -0.47(-0.45%) |
Apr 05, 2017 | 104.47 | 104.90 | 103.78 | 103.91 | 1,484,059 | -0.41(-0.39%) |
Apr 04, 2017 | 103.91 | 104.38 | 103.43 | 104.32 | 2,464,379 | +0.56(+0.54%) |
Apr 03, 2017 | 104.17 | 104.42 | 103.46 | 103.76 | 1,596,669 | -0.09(-0.09%) |
Mar 31, 2017 | 104.26 | 104.58 | 103.83 | 103.85 | 1,343,032 | -0.48(-0.46%) |
Mar 30, 2017 | 104.67 | 104.85 | 104.10 | 104.33 | 1,083,656 | -0.23(-0.22%) |
Mar 29, 2017 | 104.44 | 105.02 | 104.35 | 104.56 | 1,057,699 | -0.16(-0.15%) |
Mar 28, 2017 | 104.07 | 105.12 | 104.01 | 104.72 | 1,593,703 | +0.29(+0.28%) |
Mar 27, 2017 | 104.21 | 104.81 | 103.73 | 104.43 | 2,475,998 | -0.07(-0.07%) |
Mar 24, 2017 | 105.09 | 105.13 | 104.26 | 104.50 | 1,973,923 | -0.46(-0.44%) |
Mar 23, 2017 | 104.77 | 105.53 | 104.58 | 104.96 | 1,997,386 | +0.15(+0.14%) |
Mar 22, 2017 | 105.85 | 105.98 | 104.46 | 104.81 | 2,495,297 | -0.66(-0.63%) |
Mar 21, 2017 | 105.80 | 105.85 | 105.22 | 105.47 | 2,774,640 | -0.05(-0.04%) |
Mar 20, 2017 | 105.30 | 105.85 | 105.19 | 105.52 | 2,661,841 | +0.38(+0.36%) |
Mar 17, 2017 | 106.21 | 106.61 | 105.00 | 105.14 | 6,685,734 | -1.00(-0.94%) |
Mar 16, 2017 | 106.26 | 106.55 | 105.73 | 106.14 | 2,342,225 | -0.37(-0.35%) |
Mar 15, 2017 | 105.47 | 106.68 | 105.33 | 106.51 | 1,930,362 | +1.15(+1.09%) |
Mar 14, 2017 | 105.49 | 105.96 | 105.17 | 105.36 | 1,443,843 | -0.16(-0.15%) |
Mar 13, 2017 | 105.37 | 105.83 | 104.96 | 105.52 | 2,575,554 | -0.12(-0.11%) |
Mar 10, 2017 | 104.70 | 105.66 | 104.40 | 105.63 | 2,737,123 | +0.93(+0.89%) |
Mar 09, 2017 | 104.32 | 104.92 | 104.21 | 104.70 | 1,865,685 | +0.28(+0.27%) |
Mar 08, 2017 | 104.09 | 104.78 | 104.09 | 104.42 | 2,728,287 | -0.05(-0.05%) |
Mar 07, 2017 | 104.49 | 105.02 | 104.29 | 104.47 | 2,736,652 | +0.04(+0.04%) |
Mar 06, 2017 | 104.25 | 104.80 | 104.23 | 104.43 | 2,324,641 | -0.25(-0.24%) |
Mar 03, 2017 | 104.99 | 105.12 | 104.11 | 104.68 | 1,837,753 | -0.67(-0.63%) |
Mar 02, 2017 | 104.20 | 105.53 | 103.59 | 105.34 | 2,054,568 | +0.99(+0.95%) |