Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 100.06 | 100.06 | 100.06 | 0 | +1.52(+1.54%) | |
Mar 28, 2018 | 99.32 | 99.82 | 98.13 | 98.55 | 2,918,872 | -0.44(-0.45%) |
Mar 27, 2018 | 100.88 | 101.62 | 98.46 | 98.99 | 8,446,050 | -1.59(-1.58%) |
Mar 26, 2018 | 97.83 | 100.84 | 97.83 | 100.58 | 9,633,257 | +4.29(+4.45%) |
Mar 23, 2018 | 100.05 | 100.90 | 96.24 | 96.29 | 3,920,774 | -3.47(-3.48%) |
Mar 22, 2018 | 101.50 | 102.00 | 99.70 | 99.76 | 2,466,999 | -2.84(-2.77%) |
Mar 21, 2018 | 101.89 | 103.36 | 101.58 | 102.60 | 4,573,502 | +0.71(+0.69%) |
Mar 20, 2018 | 101.40 | 102.32 | 101.12 | 101.90 | 2,222,707 | +0.95(+0.94%) |
Mar 19, 2018 | 102.37 | 103.09 | 100.13 | 100.95 | 2,419,114 | -2.36(-2.29%) |
Mar 16, 2018 | 103.21 | 103.91 | 102.88 | 103.31 | 3,160,889 | +0.60(+0.58%) |
Mar 15, 2018 | 101.15 | 104.12 | 101.15 | 102.71 | 2,750,353 | +0.34(+0.33%) |
Mar 14, 2018 | 103.71 | 104.02 | 101.83 | 102.37 | 2,137,793 | -1.14(-1.10%) |
Mar 13, 2018 | 104.35 | 104.68 | 103.19 | 103.51 | 1,786,175 | -0.12(-0.12%) |
Mar 12, 2018 | 104.75 | 105.08 | 103.54 | 103.64 | 2,184,523 | -1.15(-1.09%) |
Mar 09, 2018 | 103.78 | 104.82 | 103.36 | 104.78 | 2,068,596 | +1.65(+1.60%) |
Mar 08, 2018 | 101.42 | 103.18 | 101.14 | 103.13 | 1,804,266 | +2.12(+2.10%) |
Mar 07, 2018 | 101.20 | 99.72 | 101.01 | 1,600,002 | -0.20(-0.20%) | |
Mar 06, 2018 | 101.39 | 101.73 | 100.17 | 101.21 | 1,508,108 | -0.22(-0.22%) |
Mar 05, 2018 | 98.88 | 101.81 | 98.84 | 101.43 | 2,245,155 | +1.81(+1.81%) |
Mar 02, 2018 | 99.23 | 99.90 | 98.39 | 99.62 | 1,952,901 | -0.17(-0.17%) |
Mar 01, 2018 | 101.14 | 101.67 | 98.90 | 99.79 | 1,991,551 | -1.34(-1.33%) |
Feb 28, 2018 | 102.64 | 102.91 | 101.11 | 101.13 | 1,801,816 | -1.01(-0.99%) |
Feb 27, 2018 | 103.44 | 104.52 | 102.13 | 102.14 | 1,340,939 | -1.25(-1.21%) |
Feb 26, 2018 | 103.37 | 104.27 | 103.13 | 103.39 | 1,504,579 | +0.22(+0.21%) |
Feb 23, 2018 | 101.96 | 103.31 | 101.36 | 103.17 | 1,777,024 | +1.95(+1.92%) |
Feb 22, 2018 | 100.91 | 101.23 | 1,378,758 | -0.59(-0.58%) | ||
Feb 21, 2018 | 101.24 | 103.62 | 101.24 | 101.81 | 2,072,400 | +0.60(+0.60%) |
Feb 20, 2018 | 101.45 | 102.14 | 100.85 | 101.21 | 1,288,459 | -0.68(-0.66%) |
Feb 16, 2018 | 101.89 | 101.89 | 101.89 | 0 | +0.59(+0.58%) | |
Feb 15, 2018 | 99.53 | 101.40 | 98.88 | 101.30 | 2,039,983 | +2.46(+2.48%) |
Feb 14, 2018 | 97.58 | 98.98 | 96.33 | 98.84 | 1,847,115 | +0.78(+0.80%) |
Feb 13, 2018 | 97.32 | 98.33 | 96.75 | 98.06 | 1,470,382 | +0.15(+0.15%) |
Feb 12, 2018 | 98.19 | 99.32 | 97.37 | 97.91 | 2,325,281 | +0.19(+0.20%) |
Feb 09, 2018 | 95.91 | 98.56 | 94.37 | 97.72 | 4,009,385 | +2.79(+2.94%) |
Feb 08, 2018 | 99.59 | 94.85 | 94.93 | 3,255,375 | -4.66(-4.68%) | |
Feb 07, 2018 | 98.30 | 101.45 | 97.95 | 99.59 | 2,978,885 | +0.53(+0.54%) |
Feb 06, 2018 | 98.58 | 99.60 | 96.73 | 99.05 | 3,849,249 | -1.80(-1.78%) |
Feb 05, 2018 | 104.34 | 104.92 | 99.63 | 100.85 | 3,284,968 | -3.13(-3.01%) |
Feb 02, 2018 | 105.06 | 106.08 | 103.91 | 103.98 | 3,311,174 | -1.62(-1.54%) |
Feb 01, 2018 | 107.51 | 107.51 | 104.53 | 105.60 | 2,882,716 | -2.82(-2.60%) |
Jan 31, 2018 | 105.47 | 109.83 | 105.47 | 108.42 | 3,894,517 | +2.47(+2.33%) |
Jan 30, 2018 | 106.21 | 106.75 | 105.81 | 105.94 | 1,962,489 | +0.04(+0.04%) |
Jan 29, 2018 | 107.01 | 107.08 | 105.88 | 105.90 | 1,527,876 | -1.38(-1.28%) |
Jan 26, 2018 | 106.39 | 107.55 | 105.85 | 107.28 | 1,328,393 | +1.49(+1.41%) |
Jan 25, 2018 | 106.03 | 106.52 | 105.32 | 105.79 | 1,504,575 | -0.20(-0.19%) |
Jan 24, 2018 | 107.60 | 107.60 | 105.83 | 105.99 | 1,491,085 | -1.09(-1.02%) |
Jan 23, 2018 | 106.85 | 107.67 | 106.47 | 107.08 | 2,951,795 | -0.59(-0.55%) |
Jan 22, 2018 | 106.68 | 107.73 | 106.59 | 107.66 | 1,907,976 | +1.17(+1.10%) |
Jan 19, 2018 | 106.28 | 106.89 | 105.54 | 106.50 | 2,238,647 | +0.47(+0.45%) |
Jan 18, 2018 | 106.62 | 107.78 | 105.72 | 106.02 | 1,552,946 | -1.01(-0.94%) |
Jan 17, 2018 | 105.23 | 107.15 | 104.87 | 107.03 | 2,387,584 | +2.33(+2.23%) |
Jan 16, 2018 | 103.94 | 105.05 | 103.68 | 104.70 | 2,393,782 | +0.81(+0.78%) |
Jan 12, 2018 | 103.89 | 103.89 | 103.89 | 0 | +1.13(+1.10%) | |
Jan 11, 2018 | 103.27 | 103.29 | 101.97 | 102.76 | 1,319,988 | -0.41(-0.40%) |
Jan 10, 2018 | 103.73 | 103.83 | 102.65 | 103.17 | 2,322,856 | -0.97(-0.93%) |
Jan 09, 2018 | 103.25 | 104.38 | 103.04 | 104.15 | 2,642,525 | +0.72(+0.70%) |
Jan 08, 2018 | 103.81 | 103.99 | 102.95 | 103.43 | 3,059,603 | -0.32(-0.30%) |
Jan 05, 2018 | 103.96 | 104.16 | 102.83 | 103.74 | 1,654,738 | -0.06(-0.06%) |
Jan 04, 2018 | 103.16 | 104.27 | 103.02 | 103.81 | 1,410,495 | +0.98(+0.96%) |
Jan 03, 2018 | 101.89 | 103.22 | 101.38 | 102.82 | 1,734,937 | +1.10(+1.09%) |
Jan 02, 2018 | 101.75 | 102.12 | 101.07 | 101.72 | 2,797,187 | -1.05(-1.02%) |
Dec 29, 2017 | 102.77 | 102.77 | 102.77 | 0 | -0.11(-0.10%) | |
Dec 28, 2017 | 103.12 | 103.12 | 102.28 | 102.88 | 810,800 | +0.04(+0.04%) |
Dec 27, 2017 | 103.29 | 103.31 | 102.53 | 102.83 | 941,943 | -0.27(-0.26%) |
Dec 26, 2017 | 102.73 | 103.24 | 102.50 | 103.10 | 1,844,021 | +0.61(+0.59%) |
Dec 22, 2017 | 102.88 | 103.44 | 102.26 | 102.50 | 1,288,094 | -0.46(-0.44%) |
Dec 21, 2017 | 103.42 | 103.73 | 102.57 | 102.95 | 1,420,402 | -0.40(-0.39%) |
Dec 20, 2017 | 103.88 | 104.28 | 103.22 | 103.36 | 1,026,923 | -0.42(-0.41%) |
Dec 19, 2017 | 104.59 | 104.59 | 103.56 | 103.78 | 2,172,358 | -0.26(-0.25%) |
Dec 18, 2017 | 103.98 | 104.70 | 103.44 | 104.04 | 2,776,333 | +0.39(+0.38%) |
Dec 15, 2017 | 103.26 | 104.09 | 102.03 | 103.65 | 3,748,097 | +1.52(+1.49%) |
Dec 14, 2017 | 102.62 | 103.34 | 101.98 | 102.13 | 1,895,385 | -0.49(-0.48%) |
Dec 13, 2017 | 102.86 | 103.16 | 102.34 | 102.62 | 1,374,864 | -0.03(-0.03%) |
Dec 12, 2017 | 103.41 | 103.41 | 102.60 | 102.65 | 1,511,292 | -0.67(-0.65%) |
Dec 11, 2017 | 103.48 | 104.02 | 101.92 | 103.32 | 2,260,665 | +1.58(+1.55%) |
Dec 08, 2017 | 102.07 | 102.08 | 101.27 | 101.74 | 1,155,653 | +0.12(+0.12%) |
Dec 07, 2017 | 101.56 | 101.95 | 101.15 | 101.62 | 2,889,593 | +0.52(+0.51%) |
Dec 06, 2017 | 101.98 | 100.76 | 101.10 | 2,393,353 | +0.21(+0.21%) | |
Dec 05, 2017 | 102.30 | 102.30 | 100.55 | 100.89 | 2,631,890 | +0.76(+0.76%) |
Dec 04, 2017 | 100.63 | 100.63 | 99.75 | 100.14 | 3,340,894 | +0.92(+0.93%) |
Dec 01, 2017 | 99.39 | 100.62 | 98.29 | 99.21 | 3,007,714 | -0.62(-0.62%) |
Nov 30, 2017 | 98.54 | 100.10 | 98.47 | 99.83 | 8,367,636 | +0.99(+1.00%) |
Nov 29, 2017 | 96.94 | 99.85 | 96.66 | 98.85 | 4,495,465 | +1.84(+1.90%) |
Nov 28, 2017 | 96.12 | 97.20 | 96.06 | 97.00 | 2,550,915 | +0.94(+0.98%) |
Nov 27, 2017 | 96.30 | 96.50 | 95.80 | 96.06 | 1,681,725 | +0.10(+0.11%) |
Nov 24, 2017 | 96.02 | 96.32 | 95.51 | 95.96 | 995,832 | -0.17(-0.17%) |
Nov 22, 2017 | 96.30 | 96.58 | 95.76 | 96.12 | 2,416,478 | -0.31(-0.32%) |
Nov 21, 2017 | 96.94 | 97.12 | 96.21 | 96.43 | 1,978,055 | +0.03(+0.03%) |
Nov 20, 2017 | 96.97 | 97.14 | 96.29 | 96.40 | 1,608,366 | -0.46(-0.48%) |
Nov 17, 2017 | 96.80 | 97.00 | 96.17 | 96.87 | 2,258,091 | +0.03(+0.03%) |
Nov 16, 2017 | 96.81 | 97.23 | 96.35 | 96.84 | 2,144,463 | +0.32(+0.33%) |
Nov 15, 2017 | 97.86 | 97.89 | 96.27 | 96.52 | 1,783,060 | -1.24(-1.27%) |
Nov 14, 2017 | 97.08 | 97.89 | 96.76 | 97.75 | 2,283,913 | +0.48(+0.49%) |
Nov 13, 2017 | 96.80 | 97.73 | 96.42 | 97.28 | 4,261,481 | +0.38(+0.40%) |
Nov 10, 2017 | 97.43 | 97.80 | 96.77 | 96.89 | 2,416,756 | -0.77(-0.79%) |
Nov 09, 2017 | 97.72 | 98.69 | 96.61 | 97.66 | 1,736,988 | -0.54(-0.55%) |
Nov 08, 2017 | 98.50 | 98.92 | 98.14 | 98.20 | 1,677,175 | -0.14(-0.14%) |
Nov 07, 2017 | 96.23 | 98.47 | 95.45 | 98.34 | 5,052,207 | +1.24(+1.28%) |
Nov 06, 2017 | 97.44 | 97.85 | 96.17 | 97.10 | 3,342,795 | -0.79(-0.81%) |
Nov 03, 2017 | 99.93 | 100.04 | 97.55 | 97.89 | 3,332,510 | -1.83(-1.84%) |
Nov 02, 2017 | 100.30 | 100.73 | 97.79 | 99.73 | 4,132,015 | -0.92(-0.92%) |
Nov 01, 2017 | 101.52 | 101.84 | 100.03 | 100.65 | 3,154,816 | -0.75(-0.74%) |
Oct 31, 2017 | 101.94 | 102.17 | 101.18 | 101.40 | 2,089,816 | -0.63(-0.62%) |
Oct 30, 2017 | 103.00 | 103.07 | 101.65 | 102.03 | 1,584,202 | -1.11(-1.07%) |
Oct 27, 2017 | 101.96 | 103.33 | 101.42 | 103.14 | 1,823,693 | +0.83(+0.81%) |
Oct 26, 2017 | 102.27 | 102.79 | 101.79 | 102.31 | 1,841,692 | +0.84(+0.83%) |
Oct 25, 2017 | 101.42 | 101.80 | 100.42 | 101.47 | 2,072,814 | -0.11(-0.10%) |
Oct 24, 2017 | 101.78 | 102.31 | 101.23 | 101.58 | 2,463,317 | -0.48(-0.47%) |
Oct 23, 2017 | 101.40 | 102.74 | 100.70 | 102.06 | 2,396,832 | +0.94(+0.93%) |
Oct 20, 2017 | 100.29 | 101.24 | 99.92 | 101.11 | 1,954,981 | +1.14(+1.14%) |
Oct 19, 2017 | 99.39 | 100.00 | 98.81 | 99.97 | 1,293,924 | +0.60(+0.61%) |
Oct 18, 2017 | 99.16 | 99.84 | 99.04 | 99.37 | 1,612,282 | +0.18(+0.18%) |
Oct 17, 2017 | 99.52 | 99.54 | 98.77 | 99.19 | 1,570,245 | -0.75(-0.75%) |
Oct 16, 2017 | 99.35 | 100.06 | 99.13 | 99.94 | 1,216,473 | +0.63(+0.63%) |
Oct 13, 2017 | 99.59 | 99.78 | 99.53 | 99.31 | 1,420,919 | +0.24(+0.24%) |
Oct 12, 2017 | 98.55 | 99.12 | 98.48 | 99.07 | 1,298,730 | +0.44(+0.44%) |
Oct 11, 2017 | 99.66 | 99.77 | 98.04 | 98.64 | 1,898,384 | -0.89(-0.89%) |
Oct 10, 2017 | 99.10 | 99.55 | 98.72 | 99.53 | 1,159,023 | +0.47(+0.48%) |
Oct 09, 2017 | 98.95 | 99.48 | 98.70 | 99.05 | 2,160,589 | +0.08(+0.08%) |
Oct 06, 2017 | 99.00 | 99.19 | 98.20 | 98.98 | 1,919,907 | -0.08(-0.08%) |
Oct 05, 2017 | 97.62 | 99.11 | 97.23 | 99.05 | 2,188,694 | +1.89(+1.95%) |
Oct 04, 2017 | 96.51 | 97.20 | 95.68 | 97.16 | 2,185,583 | +0.60(+0.62%) |
Oct 03, 2017 | 95.64 | 96.80 | 95.37 | 96.56 | 2,113,627 | +1.21(+1.27%) |
Oct 02, 2017 | 95.26 | 95.50 | 94.66 | 95.35 | 4,054,445 | +0.00(+0.00%) |
Sep 29, 2017 | 95.16 | 95.71 | 95.07 | 95.35 | 1,405,955 | +0.26(+0.28%) |
Sep 28, 2017 | 95.18 | 95.51 | 94.24 | 95.09 | 2,223,976 | -0.54(-0.57%) |
Sep 27, 2017 | 94.66 | 95.89 | 94.31 | 95.63 | 4,412,774 | +1.19(+1.27%) |
Sep 26, 2017 | 95.20 | 95.52 | 94.40 | 94.43 | 1,765,886 | -0.48(-0.51%) |
Sep 25, 2017 | 94.12 | 94.98 | 93.69 | 94.91 | 5,812,385 | +0.58(+0.61%) |
Sep 22, 2017 | 92.83 | 94.68 | 92.70 | 94.34 | 2,068,819 | +1.19(+1.28%) |
Sep 21, 2017 | 93.39 | 93.65 | 93.07 | 93.14 | 1,731,378 | -0.03(-0.04%) |
Sep 20, 2017 | 93.87 | 94.14 | 92.73 | 93.18 | 2,834,099 | -0.57(-0.60%) |
Sep 19, 2017 | 93.28 | 93.94 | 93.06 | 93.74 | 2,063,307 | +0.81(+0.87%) |
Sep 18, 2017 | 93.18 | 93.29 | 92.67 | 92.93 | 4,060,720 | -0.20(-0.22%) |
Sep 15, 2017 | 93.23 | 94.01 | 92.67 | 93.13 | 3,573,450 | -0.01(-0.01%) |
Sep 14, 2017 | 93.01 | 93.52 | 92.74 | 93.14 | 2,206,510 | -0.36(-0.38%) |
Sep 13, 2017 | 94.09 | 94.17 | 93.46 | 93.50 | 2,184,785 | -0.63(-0.67%) |
Sep 12, 2017 | 93.37 | 94.80 | 92.79 | 94.13 | 3,527,105 | +0.37(+0.39%) |
Sep 11, 2017 | 94.92 | 95.07 | 93.19 | 93.76 | 6,506,127 | -0.79(-0.84%) |
Sep 08, 2017 | 94.55 | 95.45 | 94.12 | 94.55 | 3,582,895 | -0.44(-0.47%) |
Sep 07, 2017 | 94.55 | 95.50 | 94.30 | 95.00 | 4,495,035 | +1.26(+1.34%) |
Sep 06, 2017 | 92.88 | 94.68 | 92.50 | 93.74 | 5,963,789 | +1.41(+1.52%) |
Sep 05, 2017 | 92.52 | 93.32 | 91.91 | 92.34 | 6,207,650 | -0.80(-0.86%) |
Sep 01, 2017 | 92.42 | 93.34 | 92.28 | 93.14 | 2,530,313 | +0.76(+0.83%) |
Aug 31, 2017 | 92.39 | 92.67 | 91.93 | 92.37 | 2,420,876 | +0.47(+0.51%) |
Aug 30, 2017 | 91.34 | 92.23 | 90.80 | 91.90 | 10,178,785 | +0.70(+0.77%) |
Aug 29, 2017 | 90.22 | 91.39 | 90.02 | 91.20 | 2,943,711 | +0.31(+0.34%) |
Aug 28, 2017 | 90.99 | 91.31 | 90.69 | 90.89 | 1,909,129 | +0.15(+0.16%) |
Aug 25, 2017 | 90.98 | 91.47 | 90.63 | 90.74 | 3,975,044 | +0.00(+0.00%) |
Aug 24, 2017 | 89.88 | 91.28 | 89.67 | 90.74 | 3,505,567 | +0.98(+1.09%) |
Aug 23, 2017 | 89.73 | 90.16 | 89.20 | 89.76 | 15,206,364 | -0.23(-0.25%) |
Aug 22, 2017 | 90.98 | 91.18 | 89.67 | 89.99 | 3,429,016 | +0.72(+0.81%) |
Aug 21, 2017 | 90.68 | 90.96 | 89.22 | 89.27 | 4,976,073 | -1.32(-1.46%) |
Aug 18, 2017 | 90.40 | 91.06 | 89.73 | 90.58 | 6,109,953 | -0.23(-0.26%) |
Aug 17, 2017 | 96.03 | 96.26 | 90.77 | 90.82 | 14,959,588 | -5.57(-5.78%) |
Aug 16, 2017 | 97.01 | 97.07 | 95.91 | 96.39 | 2,903,508 | -0.42(-0.43%) |
Aug 15, 2017 | 95.45 | 96.97 | 94.94 | 96.81 | 6,680,827 | +1.64(+1.72%) |
Aug 14, 2017 | 94.86 | 95.37 | 94.48 | 95.17 | 12,415,817 | +0.76(+0.81%) |
Aug 11, 2017 | 94.37 | 95.16 | 93.95 | 94.40 | 5,347,214 | -0.08(-0.08%) |
Aug 10, 2017 | 94.39 | 95.30 | 93.61 | 94.48 | 5,626,041 | -0.66(-0.69%) |
Aug 09, 2017 | 94.43 | 95.52 | 93.75 | 95.14 | 9,670,193 | +1.00(+1.06%) |
Aug 08, 2017 | 97.34 | 97.66 | 93.76 | 94.14 | 11,193,326 | -3.18(-3.26%) |
Aug 07, 2017 | 96.74 | 98.91 | 96.53 | 97.32 | 4,625,234 | +0.68(+0.70%) |
Aug 04, 2017 | 98.47 | 98.84 | 95.52 | 96.64 | 9,347,107 | -0.33(-0.34%) |
Aug 03, 2017 | 98.64 | 98.77 | 96.30 | 96.97 | 10,377,525 | -3.02(-3.02%) |
Aug 02, 2017 | 100.34 | 101.02 | 99.01 | 99.99 | 11,495,248 | -1.33(-1.31%) |
Aug 01, 2017 | 103.06 | 103.57 | 100.93 | 101.32 | 6,468,860 | -1.85(-1.79%) |
Jul 31, 2017 | 102.38 | 105.65 | 102.26 | 103.17 | 9,435,331 | +1.33(+1.30%) |
Jul 28, 2017 | 99.99 | 102.08 | 99.77 | 101.84 | 9,083,086 | +1.52(+1.51%) |
Jul 27, 2017 | 89.80 | 104.11 | 89.80 | 100.32 | 34,391,428 | +8.37(+9.11%) |
Jul 26, 2017 | 89.85 | 92.02 | 89.38 | 91.95 | 6,475,691 | +2.43(+2.71%) |
Jul 25, 2017 | 89.96 | 90.27 | 89.11 | 89.52 | 3,724,447 | -0.31(-0.35%) |
Jul 24, 2017 | 90.52 | 90.61 | 88.89 | 89.83 | 6,226,682 | -0.90(-0.99%) |
Jul 21, 2017 | 89.08 | 91.04 | 89.08 | 90.73 | 4,290,341 | +1.08(+1.20%) |
Jul 20, 2017 | 89.77 | 89.24 | 89.66 | 3,585,727 | +0.51(+0.57%) | |
Jul 19, 2017 | 88.06 | 89.42 | 87.80 | 89.14 | 4,239,813 | +1.25(+1.43%) |
Jul 18, 2017 | 87.57 | 87.96 | 87.20 | 87.89 | 2,740,553 | -0.34(-0.39%) |
Jul 17, 2017 | 87.96 | 88.33 | 87.82 | 88.23 | 3,630,122 | +0.30(+0.35%) |
Jul 14, 2017 | 88.41 | 87.83 | 87.93 | 3,270,438 | -0.24(-0.28%) | |
Jul 13, 2017 | 88.92 | 89.08 | 87.99 | 88.17 | 5,429,074 | -0.75(-0.85%) |
Jul 12, 2017 | 89.19 | 89.76 | 88.78 | 88.93 | 3,557,260 | +0.57(+0.65%) |
Jul 11, 2017 | 89.56 | 89.89 | 87.76 | 88.36 | 5,864,237 | -1.58(-1.76%) |
Jul 10, 2017 | 91.10 | 91.42 | 89.92 | 89.93 | 6,250,693 | -1.28(-1.41%) |
Jul 07, 2017 | 90.01 | 91.45 | 89.73 | 91.22 | 3,197,510 | +1.47(+1.64%) |
Jul 06, 2017 | 90.02 | 90.02 | 89.19 | 89.74 | 3,140,557 | -0.55(-0.61%) |
Jul 05, 2017 | 89.20 | 90.33 | 88.39 | 90.29 | 3,269,626 | +1.43(+1.61%) |
Jul 03, 2017 | 89.48 | 88.42 | 88.86 | 1,833,894 | -0.03(-0.04%) | |
Jun 30, 2017 | 88.66 | 89.20 | 88.29 | 88.89 | 3,410,124 | +0.87(+0.99%) |
Jun 29, 2017 | 88.84 | 88.96 | 87.69 | 88.03 | 4,379,696 | -1.06(-1.19%) |
Jun 28, 2017 | 88.32 | 89.22 | 87.24 | 89.08 | 3,382,681 | +1.02(+1.16%) |
Jun 27, 2017 | 88.36 | 89.02 | 88.05 | 88.06 | 3,322,046 | -0.62(-0.69%) |
Jun 26, 2017 | 88.20 | 88.73 | 88.01 | 88.68 | 2,780,789 | +0.69(+0.79%) |
Jun 23, 2017 | 88.52 | 87.87 | 87.98 | 3,268,187 | -0.43(-0.49%) | |
Jun 22, 2017 | 89.09 | 89.09 | 87.95 | 88.42 | 2,681,507 | -0.51(-0.58%) |
Jun 21, 2017 | 90.00 | 90.00 | 88.54 | 88.93 | 3,559,029 | +0.02(+0.02%) |
Jun 20, 2017 | 88.95 | 89.70 | 88.88 | 88.91 | 4,138,094 | -1.41(-1.57%) |
Jun 19, 2017 | 89.99 | 90.37 | 89.58 | 90.32 | 2,327,972 | +0.54(+0.60%) |
Jun 16, 2017 | 88.19 | 89.99 | 88.19 | 89.79 | 4,117,970 | +1.15(+1.29%) |
Jun 15, 2017 | 87.52 | 88.75 | 87.28 | 88.64 | 1,865,965 | +0.80(+0.91%) |
Jun 14, 2017 | 88.66 | 88.76 | 87.48 | 87.84 | 3,088,901 | -0.54(-0.61%) |
Jun 13, 2017 | 88.16 | 88.56 | 87.96 | 88.38 | 2,718,128 | +0.29(+0.32%) |
Jun 12, 2017 | 87.08 | 88.11 | 86.78 | 88.09 | 2,339,890 | +1.24(+1.43%) |
Jun 09, 2017 | 87.50 | 87.85 | 86.63 | 86.85 | 4,926,253 | -0.57(-0.65%) |
Jun 08, 2017 | 87.72 | 87.86 | 87.14 | 87.43 | 3,011,869 | -0.15(-0.17%) |
Jun 07, 2017 | 87.64 | 88.06 | 87.36 | 87.57 | 2,719,642 | +0.27(+0.31%) |
Jun 06, 2017 | 87.13 | 87.75 | 86.83 | 87.31 | 2,309,257 | +0.09(+0.10%) |
Jun 05, 2017 | 87.22 | 87.67 | 87.03 | 87.22 | 3,638,076 | +0.10(+0.12%) |
Jun 02, 2017 | 86.37 | 87.20 | 84.98 | 87.12 | 9,430,485 | -2.04(-2.29%) |
Jun 01, 2017 | 88.86 | 89.20 | 88.00 | 89.16 | 2,819,091 | +0.85(+0.96%) |
May 31, 2017 | 87.74 | 88.43 | 87.57 | 88.31 | 3,678,097 | +0.72(+0.83%) |
May 30, 2017 | 87.31 | 87.70 | 86.73 | 87.59 | 2,004,052 | +0.16(+0.18%) |
May 26, 2017 | 87.33 | 87.59 | 87.06 | 87.43 | 2,224,546 | +0.16(+0.19%) |
May 25, 2017 | 86.50 | 87.50 | 86.30 | 87.27 | 2,124,117 | +1.02(+1.18%) |
May 24, 2017 | 85.83 | 86.32 | 85.78 | 86.25 | 2,251,983 | +0.39(+0.45%) |
May 23, 2017 | 85.73 | 85.87 | 85.46 | 85.86 | 1,621,533 | +0.07(+0.08%) |
May 22, 2017 | 84.96 | 85.89 | 84.92 | 85.80 | 2,335,880 | +0.72(+0.84%) |
May 19, 2017 | 84.84 | 85.34 | 84.45 | 85.08 | 3,234,784 | +0.23(+0.27%) |
May 18, 2017 | 83.81 | 85.11 | 83.51 | 84.85 | 2,547,053 | +0.91(+1.08%) |
May 17, 2017 | 84.29 | 84.61 | 83.88 | 83.94 | 3,248,607 | -0.88(-1.04%) |
May 16, 2017 | 84.88 | 85.20 | 84.67 | 84.82 | 2,565,530 | -0.11(-0.13%) |
May 15, 2017 | 83.69 | 85.01 | 83.48 | 84.93 | 3,899,420 | +1.10(+1.32%) |
May 12, 2017 | 83.31 | 83.94 | 83.03 | 83.83 | 2,268,851 | +0.61(+0.74%) |
May 11, 2017 | 83.28 | 83.34 | 82.71 | 83.22 | 3,511,143 | -0.15(-0.18%) |
May 10, 2017 | 83.66 | 84.11 | 82.69 | 83.36 | 3,384,704 | -0.39(-0.46%) |
May 09, 2017 | 83.36 | 84.05 | 82.97 | 83.75 | 3,042,960 | +0.33(+0.39%) |
May 08, 2017 | 85.84 | 85.97 | 83.18 | 83.42 | 5,563,724 | -2.23(-2.61%) |
May 05, 2017 | 85.71 | 85.86 | 85.10 | 85.66 | 2,154,512 | +0.16(+0.19%) |
May 04, 2017 | 84.81 | 85.52 | 84.19 | 85.49 | 3,915,604 | +1.37(+1.63%) |
May 03, 2017 | 85.36 | 85.94 | 82.39 | 84.12 | 7,344,381 | -5.61(-6.25%) |
May 02, 2017 | 89.88 | 90.09 | 89.38 | 89.73 | 2,612,805 | +0.03(+0.04%) |
May 01, 2017 | 89.97 | 90.07 | 89.37 | 89.70 | 1,629,935 | -0.45(-0.50%) |
Apr 28, 2017 | 90.61 | 90.83 | 89.97 | 90.14 | 1,867,299 | -0.58(-0.64%) |
Apr 27, 2017 | 90.81 | 91.17 | 90.28 | 90.72 | 1,744,792 | +0.26(+0.29%) |
Apr 26, 2017 | 90.16 | 90.71 | 89.99 | 90.46 | 1,658,866 | -0.13(-0.14%) |
Apr 25, 2017 | 90.77 | 89.80 | 90.59 | 1,514,453 | +0.75(+0.84%) | |
Apr 24, 2017 | 89.72 | 89.88 | 88.94 | 89.84 | 2,187,388 | +1.25(+1.41%) |
Apr 21, 2017 | 88.89 | 89.27 | 88.42 | 88.59 | 1,772,184 | -0.30(-0.34%) |
Apr 20, 2017 | 88.29 | 89.13 | 88.19 | 88.89 | 1,412,086 | +0.84(+0.95%) |
Apr 19, 2017 | 88.08 | 88.48 | 87.81 | 88.06 | 1,290,162 | +0.12(+0.14%) |
Apr 18, 2017 | 87.62 | 88.40 | 86.34 | 87.94 | 1,820,989 | +0.06(+0.07%) |
Apr 17, 2017 | 87.95 | 88.00 | 87.44 | 87.87 | 1,408,810 | +0.52(+0.59%) |
Apr 13, 2017 | 88.22 | 88.22 | 87.34 | 87.36 | 1,412,604 | -0.60(-0.68%) |
Apr 12, 2017 | 87.76 | 88.08 | 87.56 | 87.95 | 2,100,686 | -0.12(-0.14%) |
Apr 11, 2017 | 87.89 | 88.37 | 87.42 | 88.07 | 1,053,357 | -0.04(-0.05%) |
Apr 10, 2017 | 88.13 | 88.58 | 87.81 | 88.12 | 1,135,947 | -0.04(-0.05%) |
Apr 07, 2017 | 87.88 | 88.36 | 87.55 | 88.16 | 1,856,108 | +0.38(+0.43%) |
Apr 06, 2017 | 87.90 | 87.92 | 87.52 | 87.78 | 1,260,082 | -0.16(-0.18%) |
Apr 05, 2017 | 87.83 | 88.87 | 87.34 | 87.94 | 1,963,501 | +0.41(+0.47%) |
Apr 04, 2017 | 87.42 | 87.59 | 87.01 | 87.52 | 1,325,237 | +0.16(+0.18%) |