Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 91.47 | 91.47 | 91.47 | 0 | -0.14(-0.15%) | |
Dec 28, 2017 | 91.46 | 91.65 | 91.20 | 91.61 | 1,550,678 | +0.24(+0.26%) |
Dec 27, 2017 | 91.85 | 91.89 | 91.06 | 91.37 | 3,447,205 | -0.28(-0.31%) |
Dec 26, 2017 | 92.44 | 92.59 | 91.53 | 91.65 | 2,019,179 | -0.73(-0.79%) |
Dec 22, 2017 | 92.89 | 93.17 | 92.26 | 92.38 | 6,163,778 | -0.57(-0.61%) |
Dec 21, 2017 | 90.74 | 92.96 | 90.71 | 92.95 | 9,651,303 | +2.37(+2.62%) |
Dec 20, 2017 | 90.05 | 90.78 | 89.91 | 90.58 | 5,166,962 | +0.70(+0.78%) |
Dec 19, 2017 | 89.95 | 90.24 | 89.76 | 89.88 | 3,714,476 | +0.09(+0.10%) |
Dec 18, 2017 | 90.44 | 90.99 | 89.78 | 89.79 | 4,955,667 | -0.46(-0.51%) |
Dec 15, 2017 | 90.12 | 90.45 | 89.68 | 90.25 | 11,007,358 | +0.60(+0.67%) |
Dec 14, 2017 | 90.10 | 90.38 | 89.65 | 89.65 | 5,992,633 | -0.41(-0.46%) |
Dec 13, 2017 | 90.50 | 90.86 | 89.90 | 90.06 | 8,259,140 | -0.59(-0.65%) |
Dec 12, 2017 | 90.65 | 91.28 | 90.19 | 90.65 | 6,182,384 | -0.17(-0.19%) |
Dec 11, 2017 | 90.77 | 91.14 | 90.38 | 90.82 | 2,197,077 | +0.11(+0.12%) |
Dec 08, 2017 | 90.71 | 90.77 | 89.90 | 90.71 | 3,077,694 | +0.34(+0.38%) |
Dec 07, 2017 | 90.56 | 91.18 | 89.84 | 90.37 | 7,195,648 | -0.01(-0.01%) |
Dec 06, 2017 | 91.17 | 90.20 | 90.38 | 4,097,467 | -0.70(-0.77%) | |
Dec 05, 2017 | 92.65 | 92.77 | 90.76 | 91.08 | 4,541,485 | -1.63(-1.76%) |
Dec 04, 2017 | 93.08 | 91.85 | 92.71 | 6,077,899 | +1.41(+1.54%) | |
Dec 01, 2017 | 91.34 | 91.90 | 90.72 | 91.30 | 4,291,282 | -0.21(-0.23%) |
Nov 30, 2017 | 91.26 | 91.77 | 90.85 | 91.51 | 8,447,256 | +0.59(+0.65%) |
Nov 29, 2017 | 90.12 | 91.00 | 89.80 | 90.92 | 8,280,283 | +1.30(+1.45%) |
Nov 28, 2017 | 89.39 | 89.95 | 89.00 | 89.62 | 4,811,762 | +0.55(+0.62%) |
Nov 27, 2017 | 89.58 | 89.61 | 89.02 | 89.07 | 3,452,944 | -0.43(-0.48%) |
Nov 24, 2017 | 90.02 | 90.20 | 89.50 | 89.50 | 1,768,431 | -0.51(-0.57%) |
Nov 22, 2017 | 89.62 | 90.26 | 89.57 | 90.01 | 5,497,987 | +0.45(+0.50%) |
Nov 21, 2017 | 88.20 | 89.93 | 88.20 | 89.56 | 14,419,464 | +1.85(+2.11%) |
Nov 20, 2017 | 88.75 | 88.85 | 87.03 | 87.71 | 12,763,329 | -1.01(-1.14%) |
Nov 17, 2017 | 88.20 | 89.11 | 87.81 | 88.72 | 8,439,691 | +0.71(+0.81%) |
Nov 16, 2017 | 87.70 | 88.70 | 86.75 | 88.01 | 13,251,415 | +0.64(+0.73%) |
Nov 15, 2017 | 85.94 | 87.57 | 85.88 | 87.37 | 13,526,128 | -0.14(-0.16%) |
Nov 14, 2017 | 88.64 | 88.64 | 87.24 | 87.51 | 12,004,505 | -0.98(-1.11%) |
Nov 13, 2017 | 88.60 | 89.50 | 88.42 | 88.49 | 12,796,579 | -2.11(-2.33%) |
Nov 10, 2017 | 88.39 | 91.49 | 88.17 | 90.60 | 26,863,656 | +3.55(+4.08%) |
Nov 09, 2017 | 87.75 | 89.40 | 86.38 | 87.05 | 31,486,628 | -1.45(-1.64%) |
Nov 08, 2017 | 91.80 | 92.43 | 88.12 | 88.50 | 56,145,192 | -6.16(-6.51%) |
Nov 07, 2017 | 94.39 | 95.12 | 94.20 | 94.66 | 5,281,680 | +0.20(+0.21%) |
Nov 06, 2017 | 92.94 | 94.56 | 92.80 | 94.46 | 6,712,728 | +1.18(+1.27%) |
Nov 03, 2017 | 94.91 | 95.36 | 92.87 | 93.28 | 14,766,031 | -1.42(-1.50%) |
Nov 02, 2017 | 98.28 | 99.85 | 92.02 | 94.70 | 32,787,256 | -3.69(-3.75%) |
Nov 01, 2017 | 98.62 | 99.14 | 97.78 | 98.39 | 7,608,361 | +0.10(+0.10%) |
Oct 31, 2017 | 98.44 | 98.70 | 98.01 | 98.29 | 7,090,047 | -0.20(-0.20%) |
Oct 30, 2017 | 98.65 | 98.99 | 97.57 | 98.49 | 5,008,854 | -0.30(-0.30%) |
Oct 27, 2017 | 99.00 | 99.42 | 98.71 | 98.79 | 9,898,603 | -0.18(-0.18%) |
Oct 26, 2017 | 99.54 | 99.65 | 98.97 | 98.97 | 7,340,434 | +0.25(+0.25%) |
Oct 25, 2017 | 100.17 | 100.17 | 98.68 | 98.72 | 9,471,499 | -1.78(-1.77%) |
Oct 24, 2017 | 101.25 | 101.38 | 100.49 | 100.50 | 5,730,275 | -0.83(-0.82%) |
Oct 23, 2017 | 101.72 | 102.11 | 101.28 | 101.33 | 4,675,753 | -0.50(-0.49%) |
Oct 20, 2017 | 102.53 | 102.53 | 101.56 | 101.83 | 5,503,223 | -0.37(-0.36%) |
Oct 19, 2017 | 101.94 | 102.70 | 101.81 | 102.20 | 5,317,569 | +0.72(+0.71%) |
Oct 18, 2017 | 101.41 | 101.84 | 100.93 | 101.48 | 4,872,265 | +0.02(+0.02%) |
Oct 17, 2017 | 101.20 | 101.55 | 101.05 | 101.46 | 3,855,399 | +0.34(+0.34%) |
Oct 16, 2017 | 100.99 | 101.71 | 100.80 | 101.12 | 3,602,887 | +0.18(+0.18%) |
Oct 13, 2017 | 101.45 | 101.69 | 100.59 | 100.94 | 6,885,599 | -0.51(-0.50%) |
Oct 12, 2017 | 103.01 | 103.06 | 101.34 | 101.45 | 7,661,167 | -1.93(-1.87%) |
Oct 11, 2017 | 103.51 | 103.89 | 103.35 | 103.38 | 5,007,096 | +0.03(+0.03%) |
Oct 10, 2017 | 103.65 | 103.19 | 103.35 | 3,269,501 | +0.00(+0.00%) | |
Oct 09, 2017 | 103.30 | 103.53 | 103.07 | 103.35 | 3,221,089 | +0.05(+0.05%) |
Oct 06, 2017 | 103.30 | 103.40 | 102.86 | 103.30 | 2,440,374 | -0.34(-0.33%) |
Oct 05, 2017 | 103.52 | 103.90 | 103.36 | 103.64 | 11,166,985 | +0.14(+0.14%) |
Oct 04, 2017 | 103.35 | 103.72 | 103.23 | 103.50 | 4,005,903 | +0.22(+0.21%) |
Oct 03, 2017 | 103.08 | 103.45 | 103.00 | 103.28 | 2,934,354 | +0.20(+0.19%) |
Oct 02, 2017 | 102.63 | 103.33 | 102.47 | 103.08 | 4,318,150 | +0.63(+0.61%) |
Sep 29, 2017 | 102.22 | 102.50 | 101.79 | 102.45 | 5,252,231 | +0.21(+0.21%) |
Sep 28, 2017 | 102.09 | 103.10 | 102.08 | 102.24 | 4,061,065 | -0.16(-0.16%) |
Sep 27, 2017 | 102.93 | 103.00 | 102.35 | 102.40 | 4,730,946 | -0.53(-0.51%) |
Sep 26, 2017 | 103.12 | 103.38 | 102.90 | 102.93 | 3,019,753 | -0.29(-0.28%) |
Sep 25, 2017 | 102.76 | 103.42 | 102.58 | 103.22 | 5,632,976 | +0.82(+0.80%) |
Sep 22, 2017 | 102.56 | 102.79 | 102.04 | 102.40 | 3,976,076 | -0.09(-0.09%) |
Sep 21, 2017 | 102.86 | 102.99 | 102.41 | 102.49 | 2,511,004 | -0.40(-0.39%) |
Sep 20, 2017 | 102.71 | 103.14 | 102.67 | 102.89 | 5,266,838 | +0.11(+0.11%) |
Sep 19, 2017 | 102.12 | 102.94 | 101.98 | 102.78 | 3,762,764 | +0.81(+0.79%) |
Sep 18, 2017 | 101.93 | 102.21 | 101.74 | 101.97 | 3,947,597 | +0.10(+0.10%) |
Sep 15, 2017 | 101.31 | 102.00 | 100.90 | 101.87 | 5,681,684 | +0.86(+0.85%) |
Sep 14, 2017 | 101.27 | 101.50 | 100.84 | 101.01 | 2,350,315 | -0.29(-0.29%) |
Sep 13, 2017 | 101.00 | 101.43 | 101.00 | 101.30 | 1,995,144 | +0.30(+0.30%) |
Sep 12, 2017 | 100.55 | 101.25 | 100.50 | 101.00 | 2,686,767 | +0.43(+0.43%) |
Sep 11, 2017 | 100.46 | 100.70 | 100.31 | 100.57 | 2,119,024 | +0.37(+0.37%) |
Sep 08, 2017 | 100.43 | 100.50 | 99.67 | 100.20 | 4,920,644 | -0.27(-0.27%) |
Sep 07, 2017 | 100.88 | 102.74 | 100.33 | 100.47 | 7,979,878 | -0.33(-0.33%) |
Sep 06, 2017 | 101.37 | 101.47 | 100.65 | 100.80 | 3,398,292 | -0.42(-0.41%) |
Sep 05, 2017 | 101.55 | 101.73 | 100.92 | 101.22 | 3,379,436 | -0.38(-0.37%) |
Sep 01, 2017 | 101.41 | 101.93 | 101.05 | 101.60 | 2,614,675 | +0.50(+0.49%) |
Aug 31, 2017 | 101.55 | 101.95 | 100.86 | 101.10 | 4,639,859 | -0.24(-0.24%) |
Aug 30, 2017 | 101.35 | 101.50 | 101.24 | 101.34 | 2,149,147 | -0.04(-0.04%) |
Aug 29, 2017 | 101.59 | 101.85 | 101.31 | 101.38 | 2,256,389 | -0.32(-0.31%) |
Aug 28, 2017 | 101.46 | 101.88 | 101.41 | 101.70 | 2,789,899 | +0.28(+0.28%) |
Aug 25, 2017 | 101.48 | 101.88 | 101.22 | 101.42 | 3,067,882 | +0.10(+0.10%) |
Aug 24, 2017 | 101.74 | 101.85 | 101.29 | 101.32 | 2,137,540 | -0.33(-0.32%) |
Aug 23, 2017 | 101.66 | 101.99 | 101.60 | 101.65 | 1,619,719 | -0.15(-0.15%) |
Aug 22, 2017 | 101.65 | 101.97 | 101.28 | 101.80 | 2,327,926 | -0.31(-0.30%) |
Aug 21, 2017 | 101.16 | 102.45 | 101.15 | 102.11 | 3,351,845 | +0.92(+0.91%) |
Aug 18, 2017 | 102.13 | 102.13 | 101.00 | 101.19 | 3,416,438 | -0.42(-0.41%) |
Aug 17, 2017 | 101.82 | 102.02 | 101.24 | 101.61 | 3,044,559 | -0.31(-0.30%) |
Aug 16, 2017 | 101.71 | 102.01 | 101.68 | 101.92 | 2,680,275 | +0.22(+0.22%) |
Aug 15, 2017 | 102.36 | 102.38 | 101.70 | 101.70 | 2,634,881 | -0.59(-0.58%) |
Aug 14, 2017 | 102.03 | 102.51 | 101.95 | 102.29 | 2,851,654 | +0.39(+0.38%) |
Aug 11, 2017 | 101.82 | 102.31 | 101.73 | 101.90 | 2,326,218 | -0.04(-0.04%) |
Aug 10, 2017 | 102.07 | 102.34 | 101.85 | 101.94 | 3,437,074 | -0.34(-0.33%) |
Aug 09, 2017 | 102.11 | 102.36 | 102.00 | 102.28 | 3,185,031 | +0.11(+0.11%) |
Aug 08, 2017 | 102.39 | 102.47 | 102.05 | 102.17 | 3,485,774 | -0.26(-0.25%) |
Aug 07, 2017 | 102.40 | 102.62 | 102.28 | 102.43 | 2,829,358 | -0.09(-0.09%) |
Aug 04, 2017 | 102.44 | 102.70 | 101.89 | 102.52 | 2,688,354 | +0.17(+0.17%) |
Aug 03, 2017 | 102.19 | 103.00 | 102.00 | 102.35 | 3,808,216 | -0.17(-0.17%) |
Aug 02, 2017 | 102.50 | 102.90 | 102.27 | 102.52 | 4,651,180 | +0.10(+0.10%) |
Aug 01, 2017 | 102.62 | 102.86 | 102.42 | 102.42 | 3,395,469 | +0.00(+0.00%) |
Jul 31, 2017 | 102.73 | 103.22 | 102.32 | 102.42 | 3,626,004 | -0.31(-0.30%) |
Jul 28, 2017 | 103.09 | 103.34 | 102.71 | 102.73 | 3,366,346 | -0.47(-0.46%) |
Jul 27, 2017 | 101.79 | 103.32 | 101.60 | 103.20 | 4,783,225 | +1.55(+1.52%) |
Jul 26, 2017 | 101.23 | 101.93 | 101.06 | 101.65 | 6,515,962 | +1.84(+1.84%) |
Jul 25, 2017 | 100.32 | 100.43 | 99.66 | 99.81 | 4,512,352 | -0.30(-0.30%) |
Jul 24, 2017 | 99.46 | 100.88 | 99.31 | 100.11 | 3,872,962 | +0.64(+0.64%) |
Jul 21, 2017 | 99.27 | 99.77 | 99.23 | 99.47 | 2,266,135 | +0.05(+0.05%) |
Jul 20, 2017 | 99.32 | 99.85 | 99.21 | 99.42 | 3,546,080 | +0.27(+0.27%) |
Jul 19, 2017 | 99.22 | 99.48 | 98.97 | 99.15 | 4,206,504 | +0.05(+0.05%) |
Jul 18, 2017 | 99.15 | 99.26 | 98.84 | 99.10 | 1,901,952 | -0.11(-0.11%) |
Jul 17, 2017 | 99.73 | 99.79 | 99.07 | 99.21 | 3,811,061 | -0.58(-0.58%) |
Jul 14, 2017 | 99.31 | 99.93 | 99.27 | 99.79 | 2,250,222 | +0.66(+0.67%) |
Jul 13, 2017 | 99.53 | 99.85 | 99.13 | 99.13 | 2,887,752 | -0.60(-0.60%) |
Jul 12, 2017 | 99.99 | 100.20 | 99.61 | 99.73 | 4,058,994 | -0.12(-0.12%) |
Jul 11, 2017 | 100.53 | 100.53 | 99.72 | 99.85 | 4,193,080 | -0.70(-0.70%) |
Jul 10, 2017 | 101.30 | 101.35 | 100.42 | 100.55 | 4,325,626 | -0.69(-0.68%) |
Jul 07, 2017 | 101.65 | 101.80 | 101.13 | 101.24 | 3,933,744 | -0.26(-0.26%) |
Jul 06, 2017 | 100.98 | 102.45 | 100.34 | 101.50 | 7,161,323 | -0.07(-0.07%) |
Jul 05, 2017 | 101.50 | 101.58 | 101.15 | 101.57 | 4,500,879 | +0.19(+0.19%) |
Jul 03, 2017 | 100.33 | 101.49 | 100.33 | 101.38 | 5,857,216 | +0.97(+0.97%) |
Jun 30, 2017 | 99.68 | 100.67 | 99.60 | 100.41 | 4,710,864 | +0.63(+0.63%) |
Jun 29, 2017 | 99.62 | 100.12 | 99.60 | 99.78 | 4,062,979 | +0.15(+0.15%) |
Jun 28, 2017 | 99.75 | 99.89 | 99.34 | 99.63 | 4,024,847 | +0.32(+0.32%) |
Jun 27, 2017 | 99.68 | 99.76 | 99.19 | 99.31 | 1,617,141 | -0.51(-0.51%) |
Jun 26, 2017 | 99.70 | 99.96 | 99.41 | 99.82 | 2,223,885 | +0.12(+0.12%) |
Jun 23, 2017 | 99.50 | 99.82 | 99.25 | 99.70 | 10,157,604 | +0.30(+0.30%) |
Jun 22, 2017 | 99.28 | 99.73 | 99.02 | 99.40 | 3,139,093 | +0.15(+0.15%) |
Jun 21, 2017 | 99.67 | 99.69 | 98.93 | 99.25 | 2,629,089 | -0.27(-0.27%) |
Jun 20, 2017 | 99.76 | 99.90 | 99.37 | 99.52 | 2,772,799 | -0.38(-0.38%) |
Jun 19, 2017 | 99.28 | 99.99 | 99.10 | 99.90 | 4,102,654 | +0.70(+0.71%) |
Jun 16, 2017 | 99.24 | 99.48 | 98.87 | 99.20 | 2,882,461 | +0.08(+0.08%) |
Jun 15, 2017 | 99.05 | 99.32 | 98.88 | 99.12 | 2,797,355 | -0.02(-0.02%) |
Jun 14, 2017 | 99.52 | 99.57 | 98.94 | 99.14 | 2,943,505 | -0.06(-0.06%) |
Jun 13, 2017 | 99.92 | 100.26 | 99.18 | 99.20 | 3,467,055 | -0.75(-0.75%) |
Jun 12, 2017 | 99.21 | 100.00 | 99.04 | 99.95 | 3,138,330 | +0.76(+0.77%) |
Jun 09, 2017 | 99.28 | 99.49 | 98.90 | 99.19 | 3,150,457 | +0.29(+0.29%) |
Jun 08, 2017 | 99.54 | 98.87 | 98.90 | 4,648,641 | -0.44(-0.44%) | |
Jun 07, 2017 | 99.67 | 99.75 | 99.28 | 99.34 | 2,711,550 | -0.16(-0.16%) |
Jun 06, 2017 | 99.65 | 99.82 | 99.43 | 99.50 | 3,341,825 | -0.20(-0.20%) |
Jun 05, 2017 | 99.40 | 99.85 | 99.07 | 99.70 | 2,582,482 | +0.52(+0.52%) |
Jun 02, 2017 | 99.88 | 99.95 | 98.99 | 99.18 | 3,101,251 | -0.52(-0.52%) |
Jun 01, 2017 | 99.26 | 99.75 | 99.14 | 99.70 | 3,139,053 | +0.21(+0.21%) |
May 31, 2017 | 99.06 | 99.59 | 98.90 | 99.49 | 5,952,237 | +0.55(+0.56%) |
May 30, 2017 | 98.72 | 99.29 | 98.72 | 98.94 | 3,520,003 | -0.13(-0.13%) |
May 26, 2017 | 98.99 | 99.18 | 98.70 | 99.07 | 2,405,520 | -0.30(-0.30%) |
May 25, 2017 | 98.58 | 99.47 | 98.34 | 99.37 | 3,730,029 | +0.97(+0.99%) |
May 24, 2017 | 98.30 | 98.51 | 98.01 | 98.40 | 1,814,889 | +0.17(+0.17%) |
May 23, 2017 | 97.86 | 98.26 | 97.81 | 98.23 | 2,612,196 | +0.33(+0.34%) |
May 22, 2017 | 97.78 | 98.07 | 97.69 | 97.90 | 5,868,492 | +0.27(+0.28%) |
May 19, 2017 | 97.02 | 97.71 | 96.85 | 97.63 | 3,173,677 | +0.62(+0.64%) |
May 18, 2017 | 96.90 | 97.52 | 96.65 | 97.01 | 4,578,485 | +0.26(+0.27%) |
May 17, 2017 | 97.87 | 97.50 | 96.70 | 96.75 | 5,209,731 | -1.12(-1.14%) |
May 16, 2017 | 98.65 | 98.74 | 97.75 | 97.87 | 2,910,997 | -0.66(-0.67%) |
May 15, 2017 | 98.42 | 98.88 | 98.00 | 98.53 | 4,486,166 | -0.18(-0.18%) |
May 12, 2017 | 98.84 | 98.99 | 98.55 | 98.71 | 1,887,095 | -0.13(-0.13%) |
May 11, 2017 | 98.67 | 98.95 | 98.25 | 98.84 | 1,840,540 | +0.10(+0.10%) |
May 10, 2017 | 98.01 | 98.98 | 97.86 | 98.74 | 2,464,709 | +0.61(+0.62%) |
May 09, 2017 | 98.42 | 98.42 | 97.75 | 98.13 | 2,299,094 | -0.26(-0.26%) |
May 08, 2017 | 98.27 | 98.50 | 97.97 | 98.39 | 1,866,176 | +0.02(+0.02%) |
May 05, 2017 | 98.35 | 98.69 | 98.07 | 98.37 | 3,715,532 | +0.07(+0.07%) |
May 04, 2017 | 99.17 | 99.30 | 97.95 | 98.30 | 5,689,838 | -0.75(-0.76%) |
May 03, 2017 | 99.60 | 99.92 | 98.79 | 99.05 | 3,961,599 | -0.28(-0.28%) |
May 02, 2017 | 99.18 | 99.45 | 98.83 | 99.33 | 2,375,800 | +0.27(+0.27%) |
May 01, 2017 | 99.35 | 99.44 | 99.00 | 99.06 | 2,725,735 | -0.21(-0.21%) |
Apr 28, 2017 | 99.99 | 100.07 | 99.26 | 99.27 | 4,599,515 | -0.63(-0.63%) |
Apr 27, 2017 | 100.25 | 100.38 | 99.79 | 99.90 | 3,018,469 | -0.30(-0.30%) |
Apr 26, 2017 | 100.25 | 100.49 | 100.10 | 100.20 | 5,166,067 | +0.16(+0.16%) |
Apr 25, 2017 | 99.84 | 100.60 | 99.79 | 100.04 | 3,528,423 | +0.08(+0.08%) |
Apr 24, 2017 | 100.03 | 100.35 | 99.78 | 99.96 | 1,766,325 | +0.12(+0.12%) |
Apr 21, 2017 | 99.78 | 100.00 | 99.47 | 99.84 | 3,565,180 | -0.16(-0.16%) |
Apr 20, 2017 | 100.00 | 100.45 | 99.66 | 100.00 | 3,911,328 | +0.00(+0.00%) |
Apr 19, 2017 | 99.83 | 100.00 | 99.69 | 100.00 | 3,664,300 | +0.35(+0.35%) |
Apr 18, 2017 | 99.04 | 99.84 | 98.98 | 99.65 | 3,527,255 | +0.48(+0.48%) |
Apr 17, 2017 | 98.44 | 99.19 | 98.25 | 99.17 | 2,990,200 | +0.91(+0.93%) |
Apr 13, 2017 | 98.79 | 98.97 | 98.08 | 98.26 | 1,792,427 | -0.49(-0.50%) |
Apr 12, 2017 | 98.93 | 98.97 | 98.44 | 98.75 | 1,928,563 | +0.03(+0.03%) |
Apr 11, 2017 | 98.53 | 98.74 | 98.26 | 98.72 | 2,150,125 | +0.03(+0.03%) |
Apr 10, 2017 | 98.49 | 98.90 | 98.45 | 98.69 | 2,285,994 | +0.23(+0.23%) |
Apr 07, 2017 | 98.19 | 98.76 | 98.03 | 98.46 | 2,495,598 | +0.16(+0.16%) |
Apr 06, 2017 | 98.44 | 98.58 | 98.06 | 98.30 | 2,975,559 | -0.07(-0.07%) |
Apr 05, 2017 | 98.42 | 98.87 | 98.17 | 98.37 | 2,928,174 | +0.09(+0.09%) |
Apr 04, 2017 | 98.00 | 98.34 | 97.92 | 98.28 | 3,023,048 | +0.28(+0.29%) |
Apr 03, 2017 | 97.93 | 98.22 | 97.73 | 98.00 | 3,251,645 | +0.29(+0.30%) |
Mar 31, 2017 | 97.79 | 98.22 | 97.51 | 97.71 | 3,509,511 | -0.33(-0.34%) |
Mar 30, 2017 | 97.40 | 98.08 | 97.21 | 98.04 | 2,447,444 | +0.57(+0.58%) |
Mar 29, 2017 | 97.22 | 97.70 | 97.10 | 97.47 | 2,194,793 | +0.15(+0.15%) |
Mar 28, 2017 | 97.18 | 97.50 | 96.88 | 97.32 | 2,711,788 | -0.04(-0.04%) |
Mar 27, 2017 | 97.45 | 97.49 | 96.92 | 97.36 | 1,938,571 | -0.15(-0.15%) |
Mar 24, 2017 | 97.22 | 97.77 | 97.00 | 97.51 | 1,602,162 | +0.33(+0.34%) |
Mar 23, 2017 | 96.93 | 97.61 | 96.66 | 97.18 | 2,228,002 | +0.34(+0.35%) |
Mar 22, 2017 | 97.59 | 97.82 | 96.57 | 96.84 | 2,742,264 | -0.63(-0.65%) |
Mar 21, 2017 | 98.44 | 98.50 | 97.31 | 97.47 | 3,714,328 | -0.81(-0.82%) |
Mar 20, 2017 | 98.52 | 98.66 | 98.13 | 98.28 | 2,426,880 | -0.28(-0.28%) |
Mar 17, 2017 | 98.49 | 98.63 | 98.16 | 98.56 | 4,519,965 | +0.10(+0.10%) |
Mar 16, 2017 | 98.46 | 99.11 | 98.33 | 98.46 | 3,612,276 | -0.28(-0.28%) |
Mar 15, 2017 | 98.59 | 98.82 | 98.26 | 98.74 | 2,821,608 | +0.38(+0.39%) |
Mar 14, 2017 | 98.65 | 98.69 | 98.29 | 98.36 | 1,657,330 | -0.26(-0.26%) |
Mar 13, 2017 | 98.66 | 98.78 | 98.42 | 98.62 | 2,412,859 | +0.02(+0.02%) |
Mar 10, 2017 | 98.63 | 98.85 | 98.46 | 98.60 | 3,551,023 | +0.15(+0.15%) |
Mar 09, 2017 | 98.71 | 98.77 | 98.42 | 98.45 | 2,931,636 | -0.06(-0.06%) |
Mar 08, 2017 | 98.21 | 98.83 | 98.14 | 98.51 | 3,038,838 | +0.27(+0.27%) |
Mar 07, 2017 | 98.07 | 98.47 | 97.89 | 98.24 | 3,561,122 | +0.15(+0.15%) |
Mar 06, 2017 | 98.31 | 98.58 | 97.98 | 98.09 | 3,454,706 | -0.64(-0.65%) |
Mar 03, 2017 | 99.00 | 99.07 | 98.54 | 98.73 | 2,428,393 | -0.23(-0.23%) |
Mar 02, 2017 | 98.87 | 99.14 | 98.55 | 98.96 | 2,252,340 | +0.06(+0.06%) |
Mar 01, 2017 | 98.62 | 99.29 | 98.42 | 98.90 | 3,911,693 | +0.69(+0.70%) |
Feb 28, 2017 | 97.86 | 98.56 | 97.86 | 98.21 | 3,367,514 | +0.01(+0.01%) |
Feb 27, 2017 | 96.92 | 98.47 | 96.75 | 98.20 | 4,704,240 | +0.92(+0.95%) |
Feb 24, 2017 | 96.27 | 97.28 | 96.20 | 97.28 | 2,487,811 | +0.22(+0.23%) |
Feb 23, 2017 | 96.18 | 97.07 | 95.98 | 97.06 | 4,129,414 | +0.74(+0.77%) |
Feb 22, 2017 | 96.27 | 96.60 | 96.22 | 96.32 | 4,322,471 | -0.10(-0.10%) |
Feb 21, 2017 | 96.31 | 96.59 | 96.00 | 96.42 | 4,721,117 | -0.06(-0.06%) |
Feb 17, 2017 | 96.48 | 96.48 | 96.48 | 0 | +0.09(+0.09%) | |
Feb 16, 2017 | 96.26 | 96.43 | 96.00 | 96.39 | 3,309,888 | +0.07(+0.07%) |
Feb 15, 2017 | 96.12 | 96.41 | 95.96 | 96.32 | 3,965,391 | -0.07(-0.07%) |
Feb 14, 2017 | 96.01 | 96.55 | 95.92 | 96.39 | 4,239,687 | +0.32(+0.33%) |
Feb 13, 2017 | 96.45 | 96.55 | 95.90 | 96.07 | 3,629,281 | -0.51(-0.53%) |
Feb 10, 2017 | 96.29 | 96.61 | 96.20 | 96.58 | 2,224,721 | +0.21(+0.22%) |
Feb 09, 2017 | 96.60 | 96.70 | 96.20 | 96.37 | 2,376,111 | -0.23(-0.24%) |
Feb 08, 2017 | 96.89 | 96.98 | 96.14 | 96.60 | 3,879,815 | +0.38(+0.39%) |
Feb 07, 2017 | 96.37 | 96.49 | 96.00 | 96.22 | 3,877,367 | -0.14(-0.15%) |
Feb 06, 2017 | 95.65 | 96.44 | 95.65 | 96.36 | 2,529,076 | +0.49(+0.51%) |
Feb 03, 2017 | 95.72 | 96.10 | 95.65 | 95.87 | 2,476,202 | +0.24(+0.25%) |
Feb 02, 2017 | 96.65 | 96.84 | 95.49 | 95.63 | 4,148,028 | -1.09(-1.13%) |
Feb 01, 2017 | 96.75 | 97.35 | 96.35 | 96.72 | 5,610,954 | -0.13(-0.13%) |
Jan 31, 2017 | 96.45 | 96.99 | 96.24 | 96.85 | 2,589,116 | +0.23(+0.24%) |
Jan 30, 2017 | 96.39 | 96.95 | 95.96 | 96.62 | 3,907,012 | +0.24(+0.25%) |
Jan 27, 2017 | 96.00 | 96.38 | 95.77 | 96.38 | 2,720,719 | +0.30(+0.31%) |
Jan 26, 2017 | 95.70 | 96.12 | 95.40 | 96.08 | 4,131,846 | +0.36(+0.38%) |
Jan 25, 2017 | 96.22 | 96.45 | 95.65 | 95.72 | 3,320,599 | -0.63(-0.65%) |
Jan 24, 2017 | 96.79 | 96.90 | 95.94 | 96.35 | 3,159,809 | -0.42(-0.43%) |
Jan 23, 2017 | 96.07 | 96.97 | 95.82 | 96.77 | 2,869,413 | +0.66(+0.69%) |
Jan 20, 2017 | 95.89 | 96.49 | 95.24 | 96.11 | 4,965,250 | +0.42(+0.44%) |
Jan 19, 2017 | 95.02 | 95.77 | 94.86 | 95.69 | 4,867,225 | +0.58(+0.61%) |
Jan 18, 2017 | 94.75 | 95.47 | 94.31 | 95.11 | 6,251,468 | +0.24(+0.25%) |
Jan 17, 2017 | 93.91 | 94.91 | 93.55 | 94.87 | 5,095,804 | +0.73(+0.78%) |
Jan 13, 2017 | 94.14 | 94.14 | 94.14 | 0 | +0.29(+0.31%) | |
Jan 12, 2017 | 93.98 | 94.40 | 93.45 | 93.85 | 5,780,808 | +0.17(+0.18%) |
Jan 11, 2017 | 93.09 | 94.25 | 92.65 | 93.68 | 5,259,395 | +0.28(+0.30%) |
Jan 10, 2017 | 93.69 | 94.23 | 93.04 | 93.40 | 5,295,804 | -0.15(-0.16%) |
Jan 09, 2017 | 94.40 | 94.95 | 93.32 | 93.55 | 5,041,927 | -1.20(-1.27%) |
Jan 06, 2017 | 94.95 | 95.72 | 94.60 | 94.75 | 7,442,782 | -0.34(-0.36%) |
Jan 05, 2017 | 96.51 | 96.79 | 93.05 | 95.09 | 12,925,822 | -1.62(-1.68%) |
Jan 04, 2017 | 96.98 | 97.21 | 96.52 | 96.71 | 3,569,068 | -0.05(-0.05%) |