Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 99.39 | 99.39 | 99.39 | 0 | +0.27(+0.27%) | |
Dec 28, 2017 | 99.78 | 99.88 | 98.87 | 99.13 | 940,078 | -0.79(-0.79%) |
Dec 27, 2017 | 99.90 | 100.05 | 99.51 | 99.92 | 1,052,910 | +0.66(+0.66%) |
Dec 26, 2017 | 99.38 | 99.89 | 99.16 | 99.26 | 616,734 | -0.13(-0.13%) |
Dec 22, 2017 | 99.08 | 99.45 | 99.01 | 99.39 | 1,107,852 | +0.19(+0.19%) |
Dec 21, 2017 | 99.87 | 100.23 | 99.19 | 99.21 | 1,267,341 | -0.25(-0.25%) |
Dec 20, 2017 | 100.30 | 100.30 | 99.29 | 99.45 | 1,522,960 | -0.13(-0.13%) |
Dec 19, 2017 | 100.68 | 100.75 | 99.58 | 99.59 | 1,577,298 | +0.31(+0.31%) |
Dec 18, 2017 | 99.87 | 100.48 | 99.21 | 99.28 | 1,513,998 | +0.72(+0.73%) |
Dec 15, 2017 | 98.25 | 98.79 | 98.06 | 98.56 | 2,130,444 | +0.11(+0.11%) |
Dec 14, 2017 | 98.24 | 98.99 | 98.16 | 98.45 | 1,403,397 | -0.37(-0.37%) |
Dec 13, 2017 | 98.65 | 98.97 | 98.13 | 98.81 | 1,783,504 | -0.19(-0.19%) |
Dec 12, 2017 | 98.46 | 99.51 | 98.40 | 99.00 | 2,044,535 | -0.27(-0.27%) |
Dec 11, 2017 | 99.21 | 99.44 | 99.01 | 99.27 | 2,024,429 | -0.23(-0.23%) |
Dec 08, 2017 | 98.99 | 99.55 | 98.65 | 99.50 | 1,662,105 | +0.37(+0.38%) |
Dec 07, 2017 | 99.58 | 99.86 | 99.04 | 99.13 | 2,500,018 | -1.55(-1.54%) |
Dec 06, 2017 | 99.98 | 100.82 | 99.78 | 100.67 | 1,574,161 | +0.03(+0.03%) |
Dec 05, 2017 | 100.65 | 102.89 | 100.54 | 100.65 | 2,678,207 | -2.17(-2.11%) |
Dec 04, 2017 | 102.54 | 103.33 | 102.39 | 102.82 | 1,194,189 | -0.04(-0.04%) |
Dec 01, 2017 | 102.52 | 102.97 | 102.09 | 102.87 | 1,474,348 | +0.86(+0.85%) |
Nov 30, 2017 | 103.54 | 103.54 | 101.83 | 102.00 | 2,450,597 | -1.25(-1.21%) |
Nov 29, 2017 | 104.14 | 104.25 | 103.02 | 103.25 | 1,773,360 | -1.38(-1.32%) |
Nov 28, 2017 | 105.34 | 105.35 | 104.36 | 104.63 | 1,319,851 | -0.06(-0.06%) |
Nov 27, 2017 | 104.90 | 105.00 | 104.33 | 104.69 | 2,320,682 | -0.04(-0.04%) |
Nov 24, 2017 | 104.50 | 104.79 | 104.25 | 104.74 | 820,859 | +1.61(+1.56%) |
Nov 22, 2017 | 103.93 | 103.97 | 102.63 | 103.13 | 816,516 | +0.12(+0.11%) |
Nov 21, 2017 | 102.71 | 103.12 | 102.50 | 103.01 | 1,454,630 | +0.08(+0.08%) |
Nov 20, 2017 | 102.26 | 103.00 | 102.20 | 102.93 | 1,564,716 | +0.48(+0.47%) |
Nov 17, 2017 | 102.39 | 102.63 | 102.08 | 102.45 | 1,786,739 | +0.07(+0.07%) |
Nov 16, 2017 | 103.15 | 103.27 | 102.27 | 102.38 | 2,263,749 | +1.26(+1.24%) |
Nov 15, 2017 | 101.30 | 101.66 | 101.08 | 101.12 | 3,074,504 | -1.13(-1.11%) |
Nov 14, 2017 | 102.28 | 102.97 | 101.93 | 102.25 | 2,417,846 | -1.00(-0.96%) |
Nov 13, 2017 | 102.56 | 103.75 | 102.49 | 103.25 | 3,140,617 | -0.34(-0.33%) |
Nov 10, 2017 | 102.78 | 103.64 | 102.51 | 103.59 | 1,672,552 | -0.03(-0.03%) |
Nov 09, 2017 | 103.20 | 103.82 | 103.02 | 103.62 | 1,440,487 | +0.04(+0.04%) |
Nov 08, 2017 | 103.42 | 103.97 | 103.37 | 103.58 | 2,032,551 | -0.45(-0.43%) |
Nov 07, 2017 | 103.97 | 105.05 | 103.86 | 104.03 | 2,945,300 | -1.68(-1.59%) |
Nov 06, 2017 | 106.66 | 107.31 | 105.65 | 105.71 | 1,786,801 | -1.01(-0.94%) |
Nov 03, 2017 | 106.95 | 107.28 | 106.57 | 106.72 | 1,017,473 | +0.70(+0.66%) |
Nov 02, 2017 | 106.87 | 106.91 | 105.75 | 106.02 | 1,055,531 | -1.06(-0.99%) |
Nov 01, 2017 | 107.34 | 108.04 | 106.95 | 107.08 | 1,537,123 | -0.56(-0.52%) |
Oct 31, 2017 | 107.05 | 107.74 | 106.90 | 107.64 | 1,828,901 | +1.73(+1.63%) |
Oct 30, 2017 | 105.24 | 106.21 | 105.08 | 105.91 | 1,532,063 | +0.98(+0.94%) |
Oct 27, 2017 | 105.57 | 105.64 | 104.17 | 104.93 | 2,718,496 | -0.63(-0.60%) |
Oct 26, 2017 | 104.40 | 105.60 | 104.07 | 105.56 | 6,485,977 | -1.01(-0.95%) |
Oct 25, 2017 | 107.82 | 107.92 | 105.78 | 106.57 | 3,718,879 | -2.14(-1.97%) |
Oct 24, 2017 | 108.64 | 109.13 | 108.22 | 108.71 | 2,116,300 | -0.97(-0.88%) |
Oct 23, 2017 | 109.49 | 110.18 | 109.49 | 109.67 | 2,246,845 | -0.34(-0.31%) |
Oct 20, 2017 | 110.33 | 110.56 | 109.83 | 110.02 | 1,042,277 | -0.39(-0.36%) |
Oct 19, 2017 | 109.82 | 110.44 | 109.67 | 110.41 | 878,222 | +0.12(+0.11%) |
Oct 18, 2017 | 110.40 | 110.90 | 109.94 | 110.29 | 2,184,836 | -0.19(-0.17%) |
Oct 17, 2017 | 109.75 | 110.58 | 109.65 | 110.48 | 986,616 | +0.26(+0.24%) |
Oct 16, 2017 | 109.93 | 110.40 | 109.67 | 110.22 | 1,437,513 | +0.31(+0.29%) |
Oct 13, 2017 | 109.38 | 110.46 | 109.31 | 109.90 | 1,903,399 | +0.65(+0.59%) |
Oct 12, 2017 | 108.17 | 109.33 | 108.11 | 109.25 | 1,590,597 | +0.39(+0.35%) |
Oct 11, 2017 | 108.60 | 109.11 | 108.52 | 108.87 | 1,094,863 | +0.07(+0.06%) |
Oct 10, 2017 | 107.97 | 108.97 | 107.91 | 108.80 | 2,371,923 | +1.49(+1.39%) |
Oct 09, 2017 | 107.61 | 107.85 | 107.23 | 107.31 | 1,419,960 | +0.69(+0.65%) |
Oct 06, 2017 | 106.58 | 107.02 | 106.05 | 106.61 | 854,909 | -0.85(-0.79%) |
Oct 05, 2017 | 106.60 | 107.47 | 106.56 | 107.46 | 1,785,618 | +1.43(+1.35%) |
Oct 04, 2017 | 105.29 | 106.25 | 105.28 | 106.03 | 2,402,369 | +0.76(+0.72%) |
Oct 03, 2017 | 104.27 | 105.35 | 104.27 | 105.27 | 1,099,843 | +0.96(+0.92%) |
Oct 02, 2017 | 104.22 | 104.34 | 103.72 | 104.31 | 1,668,173 | -0.28(-0.27%) |
Sep 29, 2017 | 104.63 | 104.93 | 104.33 | 104.59 | 1,397,351 | +0.26(+0.25%) |
Sep 28, 2017 | 104.89 | 104.02 | 104.33 | 2,510,024 | +0.44(+0.42%) | |
Sep 27, 2017 | 102.06 | 103.89 | 102.06 | 103.89 | 3,125,129 | +0.89(+0.86%) |
Sep 26, 2017 | 102.00 | 103.11 | 101.95 | 103.00 | 3,441,857 | +0.57(+0.56%) |
Sep 25, 2017 | 102.56 | 102.98 | 102.14 | 102.43 | 1,557,956 | +0.39(+0.39%) |
Sep 22, 2017 | 102.23 | 102.60 | 101.89 | 102.04 | 1,248,511 | -0.52(-0.50%) |
Sep 21, 2017 | 102.52 | 102.80 | 102.04 | 102.55 | 972,989 | -0.98(-0.95%) |
Sep 20, 2017 | 103.97 | 104.05 | 101.91 | 103.54 | 2,179,656 | -1.74(-1.65%) |
Sep 19, 2017 | 105.24 | 105.71 | 105.03 | 105.27 | 1,734,810 | -0.08(-0.07%) |
Sep 18, 2017 | 105.84 | 105.84 | 104.70 | 105.35 | 2,061,003 | -0.61(-0.57%) |
Sep 15, 2017 | 106.77 | 106.78 | 105.73 | 105.96 | 1,147,581 | -0.77(-0.72%) |
Sep 14, 2017 | 107.09 | 106.37 | 106.73 | 1,294,965 | +0.30(+0.28%) | |
Sep 13, 2017 | 106.98 | 107.06 | 106.36 | 106.43 | 843,065 | -0.26(-0.25%) |
Sep 12, 2017 | 106.53 | 106.85 | 106.40 | 106.69 | 949,092 | +0.06(+0.06%) |
Sep 11, 2017 | 106.17 | 106.78 | 106.06 | 106.63 | 1,577,723 | +0.12(+0.12%) |
Sep 08, 2017 | 107.03 | 107.24 | 106.31 | 106.51 | 1,232,956 | +0.24(+0.23%) |
Sep 07, 2017 | 106.17 | 106.29 | 105.46 | 106.26 | 5,597,982 | +1.54(+1.47%) |
Sep 06, 2017 | 104.80 | 104.86 | 104.39 | 104.72 | 1,194,725 | +0.53(+0.51%) |
Sep 05, 2017 | 104.31 | 104.60 | 103.67 | 104.19 | 1,081,385 | +0.18(+0.18%) |
Sep 01, 2017 | 104.53 | 104.63 | 103.87 | 104.00 | 983,360 | +0.23(+0.22%) |
Aug 31, 2017 | 104.18 | 104.25 | 103.55 | 103.77 | 1,023,714 | +0.53(+0.52%) |
Aug 30, 2017 | 103.17 | 103.66 | 103.01 | 103.24 | 1,191,739 | +0.80(+0.78%) |
Aug 29, 2017 | 102.10 | 102.55 | 101.98 | 102.44 | 1,167,066 | +0.91(+0.90%) |
Aug 28, 2017 | 102.43 | 102.43 | 101.35 | 101.53 | 859,109 | -0.60(-0.58%) |
Aug 25, 2017 | 102.14 | 102.47 | 101.76 | 102.12 | 863,327 | +0.54(+0.54%) |
Aug 24, 2017 | 102.17 | 102.26 | 101.50 | 101.58 | 1,316,150 | -0.19(-0.19%) |
Aug 23, 2017 | 101.77 | 102.15 | 101.60 | 101.77 | 1,326,328 | -0.70(-0.68%) |
Aug 22, 2017 | 102.18 | 102.81 | 102.03 | 102.47 | 1,563,295 | +0.11(+0.11%) |
Aug 21, 2017 | 102.80 | 102.91 | 102.11 | 102.36 | 1,132,509 | +0.40(+0.40%) |
Aug 18, 2017 | 101.99 | 102.31 | 101.64 | 101.96 | 1,653,324 | -0.50(-0.49%) |
Aug 17, 2017 | 103.69 | 103.86 | 102.44 | 102.46 | 996,757 | -0.77(-0.75%) |
Aug 16, 2017 | 103.14 | 103.50 | 102.82 | 103.23 | 1,618,879 | +0.63(+0.62%) |
Aug 15, 2017 | 102.27 | 102.62 | 102.03 | 102.60 | 1,053,830 | +0.54(+0.53%) |
Aug 14, 2017 | 102.57 | 102.77 | 102.03 | 102.05 | 806,750 | +0.52(+0.51%) |
Aug 11, 2017 | 101.63 | 102.30 | 101.16 | 101.54 | 1,519,642 | -0.21(-0.21%) |
Aug 10, 2017 | 101.95 | 102.47 | 101.68 | 101.75 | 1,559,805 | -1.38(-1.34%) |
Aug 09, 2017 | 102.98 | 103.53 | 102.87 | 103.13 | 2,817,992 | -1.03(-0.99%) |
Aug 08, 2017 | 104.50 | 104.90 | 103.77 | 104.17 | 1,116,364 | -0.62(-0.59%) |
Aug 07, 2017 | 104.45 | 105.21 | 104.41 | 104.79 | 582,708 | -0.44(-0.42%) |
Aug 04, 2017 | 105.22 | 105.47 | 104.61 | 105.23 | 1,011,413 | +0.21(+0.20%) |
Aug 03, 2017 | 105.07 | 105.61 | 104.07 | 105.02 | 1,237,247 | +0.90(+0.87%) |
Aug 02, 2017 | 104.82 | 104.93 | 103.82 | 104.11 | 2,881,858 | -0.93(-0.88%) |
Aug 01, 2017 | 105.21 | 105.50 | 104.57 | 105.04 | 1,538,872 | -0.74(-0.70%) |
Jul 31, 2017 | 106.60 | 106.72 | 105.14 | 105.78 | 1,261,109 | -0.46(-0.43%) |
Jul 28, 2017 | 106.01 | 106.95 | 105.74 | 106.24 | 2,413,636 | -1.46(-1.35%) |
Jul 27, 2017 | 107.08 | 108.72 | 106.70 | 107.69 | 8,465,007 | +6.25(+6.16%) |
Jul 26, 2017 | 101.09 | 101.91 | 100.92 | 101.44 | 3,196,094 | +1.53(+1.54%) |
Jul 25, 2017 | 100.57 | 100.64 | 99.56 | 99.91 | 1,166,792 | +0.17(+0.17%) |
Jul 24, 2017 | 99.97 | 100.11 | 99.57 | 99.74 | 1,139,973 | -0.85(-0.85%) |
Jul 21, 2017 | 100.78 | 101.16 | 100.32 | 100.59 | 1,603,574 | -0.67(-0.67%) |
Jul 20, 2017 | 101.60 | 101.71 | 100.95 | 101.27 | 2,259,909 | +0.61(+0.61%) |
Jul 19, 2017 | 100.15 | 100.65 | 99.81 | 100.65 | 890,409 | +0.28(+0.28%) |
Jul 18, 2017 | 100.34 | 100.67 | 100.04 | 100.37 | 1,040,280 | +0.26(+0.26%) |
Jul 17, 2017 | 100.17 | 100.84 | 100.02 | 100.11 | 2,515,725 | -0.09(-0.09%) |
Jul 14, 2017 | 99.89 | 100.34 | 99.50 | 100.20 | 1,272,519 | +1.09(+1.10%) |
Jul 13, 2017 | 99.04 | 99.21 | 98.82 | 99.11 | 720,764 | +0.47(+0.48%) |
Jul 12, 2017 | 98.21 | 99.10 | 98.19 | 98.64 | 1,048,475 | +1.26(+1.30%) |
Jul 11, 2017 | 96.58 | 97.66 | 96.22 | 97.37 | 2,158,207 | -0.60(-0.62%) |
Jul 10, 2017 | 98.27 | 98.73 | 97.86 | 97.98 | 1,298,657 | +0.82(+0.85%) |
Jul 07, 2017 | 96.71 | 97.51 | 96.63 | 97.15 | 1,575,917 | +0.39(+0.41%) |
Jul 06, 2017 | 95.79 | 96.91 | 95.53 | 96.76 | 3,926,106 | +0.32(+0.34%) |
Jul 05, 2017 | 96.57 | 96.58 | 96.04 | 96.43 | 932,101 | -0.37(-0.38%) |
Jul 03, 2017 | 96.43 | 96.98 | 96.28 | 96.80 | 566,648 | +0.05(+0.05%) |
Jun 30, 2017 | 97.53 | 97.57 | 96.59 | 96.75 | 1,777,731 | -0.26(-0.27%) |
Jun 29, 2017 | 98.37 | 98.42 | 96.33 | 97.01 | 3,545,305 | -2.67(-2.67%) |
Jun 28, 2017 | 99.84 | 100.02 | 99.40 | 99.68 | 1,038,161 | +0.07(+0.07%) |
Jun 27, 2017 | 100.03 | 100.32 | 99.57 | 99.61 | 907,487 | -0.26(-0.26%) |
Jun 26, 2017 | 100.80 | 100.96 | 99.83 | 99.87 | 973,903 | +0.54(+0.55%) |
Jun 23, 2017 | 99.03 | 99.47 | 98.77 | 99.33 | 1,036,167 | -0.04(-0.04%) |
Jun 22, 2017 | 99.92 | 100.05 | 99.32 | 99.37 | 1,649,328 | -0.41(-0.41%) |
Jun 21, 2017 | 99.92 | 100.32 | 99.60 | 99.78 | 1,247,024 | -0.32(-0.31%) |
Jun 20, 2017 | 101.06 | 101.13 | 99.80 | 100.10 | 1,198,396 | +0.03(+0.03%) |
Jun 19, 2017 | 100.30 | 100.48 | 99.94 | 100.07 | 1,091,749 | +0.22(+0.22%) |
Jun 16, 2017 | 99.94 | 100.04 | 99.31 | 99.85 | 1,103,525 | +0.60(+0.61%) |
Jun 15, 2017 | 98.79 | 99.66 | 98.52 | 99.25 | 1,086,445 | -0.67(-0.68%) |
Jun 14, 2017 | 100.52 | 100.61 | 99.54 | 99.92 | 934,296 | +0.09(+0.09%) |
Jun 13, 2017 | 99.49 | 100.16 | 99.32 | 99.84 | 817,790 | +0.81(+0.81%) |
Jun 12, 2017 | 99.59 | 98.72 | 99.03 | 1,613,791 | -0.47(-0.48%) | |
Jun 09, 2017 | 99.36 | 99.78 | 99.21 | 99.50 | 1,972,680 | -0.86(-0.86%) |
Jun 08, 2017 | 101.18 | 101.32 | 99.61 | 100.36 | 5,266,841 | -2.34(-2.28%) |
Jun 07, 2017 | 103.33 | 103.74 | 102.11 | 102.70 | 1,716,312 | -0.76(-0.74%) |
Jun 06, 2017 | 102.91 | 103.75 | 102.89 | 103.47 | 795,722 | -0.33(-0.32%) |
Jun 05, 2017 | 103.43 | 103.86 | 103.11 | 103.80 | 743,441 | +0.17(+0.16%) |
Jun 02, 2017 | 103.94 | 104.16 | 103.32 | 103.63 | 843,235 | +0.74(+0.72%) |
Jun 01, 2017 | 102.39 | 103.11 | 102.20 | 102.90 | 1,156,119 | +0.37(+0.36%) |
May 31, 2017 | 103.01 | 103.49 | 102.33 | 102.53 | 1,251,360 | +0.22(+0.21%) |
May 30, 2017 | 102.45 | 102.71 | 102.12 | 102.31 | 2,361,518 | -1.57(-1.51%) |
May 26, 2017 | 102.55 | 103.89 | 102.50 | 103.88 | 1,131,216 | +0.11(+0.11%) |
May 25, 2017 | 104.11 | 104.15 | 103.65 | 103.76 | 989,025 | -0.15(-0.14%) |
May 24, 2017 | 103.71 | 103.95 | 103.10 | 103.91 | 1,100,122 | -0.05(-0.05%) |
May 23, 2017 | 103.92 | 104.23 | 103.68 | 103.97 | 873,402 | +0.15(+0.14%) |
May 22, 2017 | 104.13 | 104.19 | 103.63 | 103.82 | 1,208,764 | +0.36(+0.35%) |
May 19, 2017 | 103.22 | 103.89 | 103.18 | 103.46 | 1,687,276 | +0.88(+0.86%) |
May 18, 2017 | 101.42 | 102.62 | 100.93 | 102.57 | 6,370,252 | -2.20(-2.10%) |
May 17, 2017 | 105.66 | 106.11 | 104.69 | 104.77 | 1,539,466 | -0.82(-0.78%) |
May 16, 2017 | 105.19 | 105.62 | 104.84 | 105.60 | 1,164,240 | +0.73(+0.69%) |
May 15, 2017 | 105.00 | 105.09 | 104.60 | 104.87 | 1,290,908 | -0.18(-0.18%) |
May 12, 2017 | 104.75 | 105.39 | 104.26 | 105.05 | 1,567,054 | +0.82(+0.79%) |
May 11, 2017 | 103.96 | 104.41 | 103.82 | 104.23 | 939,366 | -0.09(-0.08%) |
May 10, 2017 | 103.95 | 104.47 | 103.95 | 104.32 | 1,219,192 | -0.11(-0.10%) |
May 09, 2017 | 104.73 | 104.82 | 104.06 | 104.42 | 1,508,775 | +0.00(+0.00%) |
May 08, 2017 | 104.98 | 105.02 | 104.21 | 104.42 | 1,651,779 | -1.29(-1.22%) |
May 05, 2017 | 104.89 | 105.74 | 104.64 | 105.71 | 3,357,781 | +0.97(+0.93%) |
May 04, 2017 | 103.45 | 104.95 | 103.27 | 104.74 | 4,527,417 | +5.64(+5.69%) |
May 03, 2017 | 99.84 | 100.06 | 98.83 | 99.10 | 3,631,739 | +0.68(+0.69%) |
May 02, 2017 | 98.16 | 98.68 | 97.85 | 98.42 | 1,460,051 | +0.76(+0.78%) |
May 01, 2017 | 97.49 | 98.28 | 97.31 | 97.66 | 1,907,953 | +0.31(+0.32%) |
Apr 28, 2017 | 96.73 | 97.57 | 96.70 | 97.35 | 2,185,338 | +0.87(+0.90%) |
Apr 27, 2017 | 96.33 | 96.73 | 96.10 | 96.48 | 1,941,625 | +0.03(+0.03%) |
Apr 26, 2017 | 97.38 | 97.59 | 96.20 | 96.46 | 2,329,156 | -1.48(-1.51%) |
Apr 25, 2017 | 97.42 | 98.29 | 97.16 | 97.94 | 2,713,437 | +1.18(+1.22%) |
Apr 24, 2017 | 96.18 | 97.07 | 96.16 | 96.76 | 3,416,668 | +3.67(+3.94%) |
Apr 21, 2017 | 93.34 | 93.60 | 92.81 | 93.09 | 2,187,381 | -0.70(-0.74%) |
Apr 20, 2017 | 94.34 | 94.34 | 93.64 | 93.79 | 2,013,581 | -0.74(-0.78%) |
Apr 19, 2017 | 94.66 | 95.06 | 94.33 | 94.52 | 2,737,517 | -0.75(-0.79%) |
Apr 18, 2017 | 94.61 | 95.41 | 94.61 | 95.27 | 1,351,952 | +0.38(+0.40%) |
Apr 17, 2017 | 94.27 | 94.95 | 94.09 | 94.89 | 1,167,518 | +1.16(+1.24%) |
Apr 13, 2017 | 94.39 | 94.47 | 93.73 | 93.73 | 935,340 | -1.04(-1.10%) |
Apr 12, 2017 | 94.11 | 94.79 | 94.00 | 94.77 | 1,153,604 | +0.17(+0.18%) |
Apr 11, 2017 | 94.95 | 95.28 | 94.19 | 94.60 | 1,322,462 | -0.54(-0.57%) |
Apr 10, 2017 | 94.48 | 95.41 | 94.44 | 95.14 | 1,118,588 | +0.63(+0.66%) |
Apr 07, 2017 | 94.48 | 94.91 | 94.44 | 94.52 | 1,710,511 | -0.47(-0.50%) |
Apr 06, 2017 | 94.98 | 95.09 | 94.71 | 94.99 | 1,255,404 | +0.01(+0.01%) |
Apr 05, 2017 | 95.01 | 95.62 | 94.52 | 94.98 | 1,642,174 | -0.32(-0.33%) |
Apr 04, 2017 | 94.88 | 95.37 | 94.72 | 95.30 | 881,556 | +0.09(+0.10%) |
Apr 03, 2017 | 94.30 | 95.25 | 94.30 | 95.20 | 1,317,863 | +0.84(+0.89%) |
Mar 31, 2017 | 94.34 | 94.85 | 94.15 | 94.36 | 1,558,194 | -0.43(-0.45%) |
Mar 30, 2017 | 94.70 | 95.21 | 94.24 | 94.79 | 3,524,659 | -0.92(-0.96%) |
Mar 29, 2017 | 94.97 | 95.96 | 94.76 | 95.71 | 2,304,373 | -0.17(-0.18%) |
Mar 28, 2017 | 95.61 | 96.20 | 95.45 | 95.88 | 1,073,717 | +0.14(+0.14%) |
Mar 27, 2017 | 95.65 | 95.98 | 95.18 | 95.75 | 1,299,505 | +0.44(+0.46%) |
Mar 24, 2017 | 95.34 | 95.43 | 94.91 | 95.31 | 1,086,077 | -0.10(-0.11%) |
Mar 23, 2017 | 94.88 | 95.72 | 94.82 | 95.41 | 1,114,438 | +0.03(+0.04%) |
Mar 22, 2017 | 95.75 | 95.80 | 95.14 | 95.38 | 1,240,209 | -0.50(-0.52%) |
Mar 21, 2017 | 96.83 | 97.16 | 95.76 | 95.87 | 1,505,511 | -0.37(-0.38%) |
Mar 20, 2017 | 96.22 | 96.67 | 95.92 | 96.24 | 1,452,873 | +0.17(+0.18%) |
Mar 17, 2017 | 96.10 | 96.74 | 95.86 | 96.07 | 2,961,791 | +0.77(+0.81%) |
Mar 16, 2017 | 94.53 | 95.38 | 94.28 | 95.30 | 3,396,836 | +1.90(+2.03%) |
Mar 15, 2017 | 92.39 | 93.63 | 91.96 | 93.40 | 1,722,156 | +1.20(+1.31%) |
Mar 14, 2017 | 92.41 | 92.73 | 92.06 | 92.19 | 1,148,945 | -0.59(-0.64%) |
Mar 13, 2017 | 91.99 | 92.85 | 91.93 | 92.79 | 1,438,560 | +0.28(+0.30%) |
Mar 10, 2017 | 92.79 | 91.85 | 92.51 | 2,028,243 | +0.69(+0.75%) | |
Mar 09, 2017 | 91.29 | 91.93 | 91.10 | 91.83 | 1,640,812 | +0.68(+0.75%) |
Mar 08, 2017 | 91.80 | 92.02 | 90.94 | 91.15 | 3,310,535 | -1.44(-1.55%) |
Mar 07, 2017 | 91.55 | 93.14 | 91.15 | 92.58 | 5,116,389 | +0.40(+0.43%) |
Mar 06, 2017 | 92.79 | 92.99 | 92.08 | 92.19 | 2,207,577 | -1.29(-1.38%) |
Mar 03, 2017 | 92.11 | 93.67 | 92.04 | 93.48 | 3,303,666 | +2.48(+2.72%) |
Mar 02, 2017 | 91.59 | 92.06 | 90.79 | 91.00 | 6,812,077 | -3.52(-3.72%) |
Mar 01, 2017 | 94.32 | 94.72 | 94.03 | 94.52 | 2,804,452 | +0.39(+0.41%) |
Feb 28, 2017 | 93.51 | 94.25 | 93.30 | 94.13 | 1,297,645 | +0.13(+0.14%) |
Feb 27, 2017 | 93.67 | 94.09 | 93.63 | 94.00 | 1,263,309 | +0.07(+0.07%) |
Feb 24, 2017 | 93.44 | 94.02 | 93.23 | 93.93 | 1,075,612 | +0.43(+0.46%) |
Feb 23, 2017 | 93.59 | 93.98 | 93.45 | 93.50 | 1,168,389 | -0.34(-0.37%) |
Feb 22, 2017 | 92.56 | 94.05 | 92.56 | 93.85 | 1,815,467 | -0.15(-0.16%) |
Feb 21, 2017 | 93.81 | 94.14 | 93.65 | 93.99 | 1,623,219 | +0.44(+0.47%) |
Feb 17, 2017 | 93.55 | 93.55 | 93.55 | 0 | +0.04(+0.05%) | |
Feb 16, 2017 | 92.97 | 93.58 | 92.80 | 93.51 | 1,087,399 | +0.70(+0.76%) |
Feb 15, 2017 | 92.10 | 92.95 | 91.93 | 92.81 | 2,031,875 | -0.42(-0.45%) |
Feb 14, 2017 | 92.26 | 93.33 | 91.66 | 93.23 | 2,638,385 | +1.39(+1.52%) |
Feb 13, 2017 | 91.57 | 91.99 | 91.38 | 91.83 | 1,038,803 | +0.81(+0.89%) |
Feb 10, 2017 | 90.68 | 91.61 | 90.62 | 91.03 | 2,101,451 | -0.41(-0.45%) |
Feb 09, 2017 | 91.04 | 91.75 | 91.10 | 91.44 | 1,774,796 | +0.40(+0.43%) |
Feb 08, 2017 | 91.36 | 91.48 | 90.91 | 91.04 | 1,907,697 | +0.44(+0.48%) |
Feb 07, 2017 | 90.57 | 90.73 | 90.37 | 90.60 | 1,546,017 | +0.33(+0.36%) |
Feb 06, 2017 | 90.36 | 90.37 | 89.92 | 90.28 | 1,415,476 | -0.25(-0.28%) |
Feb 03, 2017 | 91.11 | 91.37 | 90.50 | 90.53 | 1,730,479 | +0.70(+0.78%) |
Feb 02, 2017 | 90.36 | 90.72 | 89.52 | 89.83 | 1,826,425 | +0.12(+0.13%) |
Feb 01, 2017 | 89.16 | 90.09 | 89.02 | 89.71 | 1,302,563 | +0.08(+0.09%) |
Jan 31, 2017 | 89.50 | 89.80 | 89.25 | 89.63 | 1,327,814 | -0.20(-0.22%) |
Jan 30, 2017 | 89.38 | 90.07 | 89.35 | 89.83 | 1,402,875 | -0.58(-0.65%) |
Jan 27, 2017 | 90.84 | 90.92 | 90.36 | 90.42 | 1,357,558 | +0.31(+0.34%) |
Jan 26, 2017 | 90.70 | 90.89 | 90.05 | 90.11 | 1,729,173 | -1.20(-1.31%) |
Jan 25, 2017 | 91.47 | 91.64 | 91.09 | 91.30 | 1,214,065 | +0.03(+0.04%) |
Jan 24, 2017 | 91.17 | 91.43 | 90.85 | 91.27 | 993,748 | -0.07(-0.08%) |
Jan 23, 2017 | 91.29 | 91.51 | 90.64 | 91.34 | 1,471,757 | +0.73(+0.81%) |
Jan 20, 2017 | 90.89 | 90.95 | 90.36 | 90.60 | 1,668,787 | +0.46(+0.51%) |
Jan 19, 2017 | 90.76 | 90.83 | 90.04 | 90.15 | 1,136,017 | -0.44(-0.48%) |
Jan 18, 2017 | 90.89 | 91.00 | 90.43 | 90.59 | 1,160,944 | -0.76(-0.83%) |
Jan 17, 2017 | 90.45 | 91.38 | 90.43 | 91.34 | 1,808,585 | +0.34(+0.37%) |
Jan 13, 2017 | 91.01 | 91.01 | 91.01 | 0 | -0.07(-0.08%) | |
Jan 12, 2017 | 91.21 | 91.28 | 90.61 | 91.08 | 1,759,922 | +0.68(+0.75%) |
Jan 11, 2017 | 90.51 | 90.97 | 89.76 | 90.40 | 1,349,324 | -0.24(-0.27%) |
Jan 10, 2017 | 91.18 | 91.34 | 90.53 | 90.64 | 1,421,663 | -0.44(-0.48%) |
Jan 09, 2017 | 91.34 | 91.40 | 90.61 | 91.08 | 1,382,945 | +0.01(+0.01%) |
Jan 06, 2017 | 91.09 | 91.34 | 90.90 | 91.07 | 1,656,871 | -0.75(-0.81%) |
Jan 05, 2017 | 91.00 | 92.20 | 90.89 | 91.82 | 2,379,652 | +1.36(+1.50%) |
Jan 04, 2017 | 90.85 | 90.85 | 90.18 | 90.46 | 2,112,657 | +0.58(+0.65%) |