Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 95.95 | 96.98 | 95.56 | 96.15 | 1,969,926 | +0.37(+0.39%) |
Nov 29, 2017 | 95.23 | 96.66 | 94.75 | 95.77 | 973,675 | +0.57(+0.60%) |
Nov 28, 2017 | 94.13 | 95.23 | 93.61 | 95.20 | 1,057,257 | +1.27(+1.36%) |
Nov 27, 2017 | 93.39 | 94.21 | 92.86 | 93.93 | 732,215 | +0.80(+0.86%) |
Nov 24, 2017 | 93.90 | 94.00 | 93.11 | 93.13 | 335,975 | -0.58(-0.62%) |
Nov 22, 2017 | 94.05 | 94.39 | 93.48 | 93.71 | 1,104,914 | -0.34(-0.36%) |
Nov 21, 2017 | 94.73 | 95.33 | 93.94 | 94.05 | 1,223,898 | -0.81(-0.85%) |
Nov 20, 2017 | 94.00 | 95.42 | 93.76 | 94.86 | 1,070,145 | +0.86(+0.92%) |
Nov 17, 2017 | 94.15 | 95.32 | 93.89 | 94.00 | 2,313,670 | -0.52(-0.55%) |
Nov 16, 2017 | 93.08 | 94.87 | 92.67 | 94.51 | 1,395,935 | +1.96(+2.12%) |
Nov 15, 2017 | 94.30 | 95.59 | 92.24 | 92.55 | 1,072,621 | -2.10(-2.22%) |
Nov 14, 2017 | 93.05 | 95.04 | 92.75 | 94.65 | 1,158,114 | +1.45(+1.55%) |
Nov 13, 2017 | 93.71 | 94.38 | 93.09 | 93.20 | 1,090,919 | -0.36(-0.39%) |
Nov 10, 2017 | 92.48 | 93.80 | 92.48 | 93.56 | 872,463 | +0.72(+0.77%) |
Nov 09, 2017 | 92.59 | 93.34 | 92.44 | 92.85 | 991,254 | +0.02(+0.02%) |
Nov 08, 2017 | 91.28 | 92.98 | 91.27 | 92.83 | 926,764 | +1.53(+1.68%) |
Nov 07, 2017 | 89.76 | 91.40 | 89.68 | 91.30 | 1,108,660 | +1.37(+1.52%) |
Nov 06, 2017 | 91.36 | 91.36 | 89.72 | 89.93 | 905,964 | -1.33(-1.45%) |
Nov 03, 2017 | 91.69 | 92.01 | 91.18 | 91.26 | 939,431 | -0.58(-0.63%) |
Nov 02, 2017 | 92.01 | 91.03 | 91.83 | 1,014,518 | -0.12(-0.13%) | |
Nov 01, 2017 | 91.82 | 92.07 | 90.99 | 91.95 | 941,470 | +0.47(+0.52%) |
Oct 31, 2017 | 90.64 | 91.66 | 90.48 | 91.48 | 1,523,714 | +1.25(+1.38%) |
Oct 30, 2017 | 89.89 | 91.01 | 89.77 | 90.23 | 1,682,634 | +0.56(+0.62%) |
Oct 27, 2017 | 88.53 | 89.71 | 88.41 | 89.67 | 2,140,717 | +1.04(+1.18%) |
Oct 26, 2017 | 92.59 | 92.62 | 88.33 | 88.63 | 3,019,934 | -4.94(-5.28%) |
Oct 25, 2017 | 93.65 | 93.96 | 92.83 | 93.56 | 1,384,173 | -0.65(-0.69%) |
Oct 24, 2017 | 94.25 | 94.56 | 94.11 | 94.22 | 916,283 | +0.21(+0.22%) |
Oct 23, 2017 | 94.02 | 94.15 | 93.00 | 94.01 | 1,101,733 | +0.09(+0.09%) |
Oct 20, 2017 | 94.33 | 94.76 | 93.80 | 93.93 | 832,344 | -0.28(-0.30%) |
Oct 19, 2017 | 94.78 | 94.97 | 93.99 | 94.21 | 793,324 | -0.60(-0.64%) |
Oct 18, 2017 | 95.56 | 95.56 | 94.76 | 94.81 | 779,941 | -0.66(-0.69%) |
Oct 17, 2017 | 95.43 | 95.54 | 94.77 | 95.48 | 649,310 | -0.10(-0.11%) |
Oct 16, 2017 | 94.96 | 95.62 | 94.56 | 95.58 | 701,091 | +0.75(+0.79%) |
Oct 13, 2017 | 94.94 | 95.08 | 94.33 | 94.83 | 1,209,643 | +0.09(+0.09%) |
Oct 12, 2017 | 94.31 | 95.32 | 94.31 | 94.75 | 1,355,102 | +0.39(+0.41%) |
Oct 11, 2017 | 93.99 | 95.11 | 93.99 | 94.36 | 1,037,321 | +0.42(+0.45%) |
Oct 10, 2017 | 93.16 | 93.99 | 92.51 | 93.94 | 760,708 | +0.98(+1.06%) |
Oct 09, 2017 | 93.68 | 93.86 | 92.81 | 92.95 | 697,535 | -0.65(-0.70%) |
Oct 06, 2017 | 93.79 | 94.11 | 93.32 | 93.61 | 1,154,163 | -0.23(-0.25%) |
Oct 05, 2017 | 93.38 | 93.89 | 93.11 | 93.84 | 1,017,270 | +0.59(+0.63%) |
Oct 04, 2017 | 93.00 | 93.91 | 92.29 | 93.25 | 987,801 | +0.50(+0.54%) |
Oct 03, 2017 | 93.87 | 94.00 | 92.50 | 92.76 | 1,101,001 | -1.02(-1.08%) |
Oct 02, 2017 | 94.08 | 94.50 | 93.64 | 93.77 | 1,019,638 | -0.28(-0.30%) |
Sep 29, 2017 | 93.12 | 94.32 | 92.86 | 94.06 | 1,393,725 | +1.16(+1.25%) |
Sep 28, 2017 | 92.71 | 93.69 | 92.53 | 92.89 | 1,040,592 | -0.34(-0.37%) |
Sep 27, 2017 | 92.40 | 93.30 | 92.36 | 93.24 | 1,455,772 | +0.87(+0.94%) |
Sep 26, 2017 | 92.20 | 92.54 | 91.85 | 92.37 | 969,924 | +0.33(+0.36%) |
Sep 25, 2017 | 91.84 | 92.09 | 91.27 | 92.04 | 1,721,686 | +0.30(+0.33%) |
Sep 22, 2017 | 92.73 | 92.93 | 91.33 | 91.74 | 1,333,343 | -0.92(-0.99%) |
Sep 21, 2017 | 93.48 | 93.60 | 92.26 | 92.66 | 1,113,495 | -0.75(-0.80%) |
Sep 20, 2017 | 93.85 | 94.12 | 92.82 | 93.41 | 802,369 | -0.85(-0.90%) |
Sep 19, 2017 | 94.49 | 94.61 | 94.04 | 94.26 | 1,097,961 | -0.29(-0.31%) |
Sep 18, 2017 | 95.23 | 95.37 | 94.38 | 94.56 | 1,071,887 | -0.65(-0.68%) |
Sep 15, 2017 | 95.25 | 94.19 | 95.20 | 1,421,314 | +1.02(+1.08%) | |
Sep 14, 2017 | 94.06 | 94.35 | 93.84 | 94.19 | 624,300 | -0.09(-0.09%) |
Sep 13, 2017 | 94.09 | 95.29 | 93.95 | 94.27 | 904,521 | -0.14(-0.15%) |
Sep 12, 2017 | 94.45 | 95.03 | 94.22 | 94.41 | 882,097 | -0.06(-0.06%) |
Sep 11, 2017 | 93.46 | 94.69 | 93.22 | 94.47 | 1,246,139 | +1.29(+1.39%) |
Sep 08, 2017 | 92.82 | 93.81 | 92.43 | 93.18 | 1,264,093 | +0.30(+0.32%) |
Sep 07, 2017 | 90.83 | 93.10 | 90.60 | 92.88 | 2,002,554 | +2.16(+2.38%) |
Sep 06, 2017 | 90.15 | 90.75 | 89.78 | 90.71 | 1,659,742 | +0.54(+0.60%) |
Sep 05, 2017 | 90.67 | 91.28 | 90.04 | 90.17 | 1,638,404 | -0.82(-0.90%) |
Sep 01, 2017 | 90.79 | 91.03 | 89.87 | 90.99 | 1,361,859 | +0.59(+0.66%) |
Aug 31, 2017 | 89.80 | 90.45 | 89.60 | 90.39 | 893,049 | +0.45(+0.50%) |
Aug 30, 2017 | 90.34 | 90.92 | 89.64 | 89.95 | 1,014,123 | -0.47(-0.51%) |
Aug 29, 2017 | 90.09 | 90.64 | 89.98 | 90.41 | 1,300,160 | +0.40(+0.45%) |
Aug 28, 2017 | 90.70 | 90.71 | 89.49 | 90.01 | 1,865,093 | -0.59(-0.66%) |
Aug 25, 2017 | 91.28 | 91.57 | 90.52 | 90.60 | 1,579,924 | -0.31(-0.34%) |
Aug 24, 2017 | 91.90 | 92.86 | 90.89 | 90.91 | 2,668,353 | -1.65(-1.79%) |
Aug 23, 2017 | 92.25 | 92.69 | 91.85 | 92.57 | 2,628,784 | +0.29(+0.31%) |
Aug 22, 2017 | 92.16 | 92.35 | 91.50 | 92.28 | 1,523,118 | +0.13(+0.14%) |
Aug 21, 2017 | 91.84 | 92.26 | 91.33 | 92.15 | 750,668 | +0.23(+0.25%) |
Aug 18, 2017 | 92.41 | 92.47 | 91.25 | 91.92 | 1,222,734 | -0.44(-0.47%) |
Aug 17, 2017 | 91.57 | 93.62 | 91.57 | 92.35 | 1,931,898 | +1.55(+1.71%) |
Aug 16, 2017 | 90.77 | 91.07 | 90.58 | 90.80 | 823,625 | +0.12(+0.13%) |
Aug 15, 2017 | 90.68 | 90.83 | 90.44 | 90.68 | 640,431 | -0.03(-0.04%) |
Aug 14, 2017 | 90.34 | 90.80 | 90.31 | 90.72 | 625,533 | +0.63(+0.70%) |
Aug 11, 2017 | 90.14 | 90.93 | 89.92 | 90.08 | 668,186 | -0.09(-0.09%) |
Aug 10, 2017 | 89.90 | 90.59 | 89.66 | 90.17 | 645,282 | +0.04(+0.05%) |
Aug 09, 2017 | 90.02 | 90.24 | 89.22 | 90.13 | 1,171,989 | +0.13(+0.14%) |
Aug 08, 2017 | 90.14 | 90.92 | 89.91 | 90.00 | 1,134,419 | -0.47(-0.52%) |
Aug 07, 2017 | 89.91 | 90.55 | 89.79 | 90.47 | 889,411 | +0.68(+0.75%) |
Aug 04, 2017 | 90.65 | 90.70 | 89.72 | 89.79 | 830,094 | -0.58(-0.64%) |
Aug 03, 2017 | 90.40 | 90.75 | 90.24 | 90.38 | 849,569 | -0.04(-0.05%) |
Aug 02, 2017 | 90.40 | 90.65 | 89.62 | 90.42 | 826,102 | -0.05(-0.06%) |
Aug 01, 2017 | 90.35 | 90.77 | 89.71 | 90.47 | 1,039,582 | +0.29(+0.32%) |
Jul 31, 2017 | 90.93 | 91.14 | 89.93 | 90.18 | 1,377,941 | -0.65(-0.72%) |
Jul 28, 2017 | 91.07 | 91.75 | 90.60 | 90.83 | 952,546 | -0.33(-0.36%) |
Jul 27, 2017 | 90.82 | 91.16 | 89.99 | 91.15 | 1,675,718 | +0.39(+0.42%) |
Jul 26, 2017 | 91.53 | 92.57 | 90.47 | 90.77 | 2,057,309 | -1.23(-1.34%) |
Jul 25, 2017 | 92.09 | 92.00 | 1,519,794 | +1.83(+2.03%) | ||
Jul 24, 2017 | 91.09 | 91.09 | 90.14 | 90.17 | 1,510,598 | -0.93(-1.02%) |
Jul 21, 2017 | 90.92 | 91.17 | 90.53 | 91.10 | 877,263 | +0.09(+0.10%) |
Jul 20, 2017 | 91.01 | 91.20 | 90.75 | 91.01 | 491,371 | +0.16(+0.18%) |
Jul 19, 2017 | 90.68 | 91.07 | 90.59 | 90.85 | 671,981 | +0.17(+0.19%) |
Jul 18, 2017 | 90.97 | 91.13 | 90.46 | 90.67 | 890,270 | -0.34(-0.38%) |
Jul 17, 2017 | 90.30 | 91.15 | 90.17 | 91.02 | 984,919 | +0.70(+0.78%) |
Jul 14, 2017 | 89.98 | 90.45 | 89.96 | 90.32 | 666,512 | +0.57(+0.64%) |
Jul 13, 2017 | 89.78 | 89.95 | 89.40 | 89.74 | 753,019 | -0.03(-0.03%) |
Jul 12, 2017 | 89.51 | 89.92 | 89.36 | 89.77 | 1,111,719 | +0.66(+0.74%) |
Jul 11, 2017 | 89.90 | 90.05 | 88.86 | 89.11 | 1,953,223 | -0.78(-0.87%) |
Jul 10, 2017 | 90.87 | 90.99 | 89.86 | 89.89 | 1,107,860 | -0.80(-0.89%) |
Jul 07, 2017 | 91.33 | 91.51 | 90.65 | 90.69 | 877,870 | -0.45(-0.49%) |
Jul 06, 2017 | 91.09 | 91.87 | 90.79 | 91.14 | 1,399,392 | +0.10(+0.11%) |
Jul 05, 2017 | 91.32 | 91.45 | 90.64 | 91.03 | 2,002,823 | -0.28(-0.31%) |
Jul 03, 2017 | 91.67 | 92.12 | 91.02 | 91.32 | 836,619 | -0.63(-0.68%) |
Jun 30, 2017 | 91.44 | 93.11 | 91.44 | 91.94 | 1,892,913 | +0.64(+0.70%) |
Jun 29, 2017 | 92.18 | 92.18 | 90.81 | 91.30 | 1,071,278 | -0.90(-0.98%) |
Jun 28, 2017 | 93.04 | 93.22 | 92.14 | 92.20 | 964,444 | -0.44(-0.47%) |
Jun 27, 2017 | 94.22 | 94.28 | 92.52 | 92.64 | 1,197,200 | -1.80(-1.90%) |
Jun 26, 2017 | 94.29 | 94.79 | 93.93 | 94.43 | 1,272,358 | +0.40(+0.43%) |
Jun 23, 2017 | 94.44 | 94.80 | 93.65 | 94.03 | 1,476,684 | -0.61(-0.64%) |
Jun 22, 2017 | 95.37 | 95.56 | 94.61 | 94.64 | 891,346 | -0.90(-0.94%) |
Jun 21, 2017 | 95.78 | 96.36 | 95.29 | 95.54 | 984,258 | -0.02(-0.02%) |
Jun 20, 2017 | 96.20 | 96.29 | 95.41 | 95.56 | 911,498 | -0.61(-0.63%) |
Jun 19, 2017 | 95.87 | 96.47 | 95.03 | 96.16 | 1,470,274 | +0.40(+0.42%) |
Jun 16, 2017 | 98.48 | 98.62 | 94.81 | 95.76 | 2,671,645 | -2.61(-2.65%) |
Jun 15, 2017 | 97.65 | 98.77 | 97.20 | 98.37 | 1,584,444 | +0.42(+0.43%) |
Jun 14, 2017 | 97.92 | 98.76 | 97.78 | 97.95 | 870,270 | +0.15(+0.16%) |
Jun 13, 2017 | 96.92 | 97.84 | 96.47 | 97.80 | 842,482 | +0.52(+0.54%) |
Jun 12, 2017 | 97.81 | 98.02 | 96.98 | 97.28 | 791,355 | -0.36(-0.37%) |
Jun 09, 2017 | 97.51 | 97.76 | 96.99 | 97.64 | 973,003 | +0.18(+0.18%) |
Jun 08, 2017 | 98.92 | 97.18 | 97.46 | 1,427,706 | -1.43(-1.45%) | |
Jun 07, 2017 | 98.61 | 98.95 | 98.38 | 98.89 | 830,598 | +0.00(+0.00%) |
Jun 06, 2017 | 98.84 | 99.35 | 98.56 | 98.89 | 759,093 | +0.04(+0.04%) |
Jun 05, 2017 | 99.09 | 99.13 | 98.64 | 98.84 | 1,541,728 | -0.39(-0.39%) |
Jun 02, 2017 | 98.71 | 99.33 | 98.27 | 99.23 | 1,236,410 | +0.05(+0.05%) |
Jun 01, 2017 | 98.98 | 99.18 | 98.34 | 99.18 | 1,493,964 | +0.47(+0.48%) |
May 31, 2017 | 99.10 | 99.47 | 98.66 | 98.71 | 1,929,242 | -0.21(-0.22%) |
May 30, 2017 | 99.24 | 99.24 | 98.52 | 98.92 | 852,441 | -0.38(-0.38%) |
May 26, 2017 | 98.74 | 99.75 | 98.21 | 99.30 | 1,159,593 | +0.56(+0.56%) |
May 25, 2017 | 97.84 | 99.11 | 97.65 | 98.74 | 2,200,572 | +0.81(+0.83%) |
May 24, 2017 | 96.85 | 98.02 | 96.80 | 97.93 | 1,402,054 | +1.04(+1.08%) |
May 23, 2017 | 96.24 | 97.47 | 96.04 | 96.88 | 1,464,642 | +0.85(+0.88%) |
May 22, 2017 | 95.25 | 96.54 | 95.25 | 96.04 | 1,596,511 | +0.67(+0.71%) |
May 19, 2017 | 94.33 | 95.51 | 93.75 | 95.36 | 1,847,307 | +1.04(+1.10%) |
May 18, 2017 | 92.57 | 94.68 | 92.20 | 94.33 | 2,089,641 | +1.69(+1.83%) |
May 17, 2017 | 91.30 | 93.38 | 90.89 | 92.63 | 1,477,260 | +1.33(+1.46%) |
May 16, 2017 | 91.97 | 91.97 | 91.19 | 91.30 | 699,182 | -0.55(-0.59%) |
May 15, 2017 | 91.11 | 91.97 | 90.95 | 91.85 | 941,928 | +0.66(+0.73%) |
May 12, 2017 | 90.65 | 91.32 | 90.64 | 91.18 | 693,082 | +0.44(+0.49%) |
May 11, 2017 | 90.55 | 90.90 | 90.29 | 90.74 | 902,636 | -0.07(-0.07%) |
May 10, 2017 | 90.65 | 91.23 | 90.42 | 90.81 | 929,104 | +0.19(+0.21%) |
May 09, 2017 | 91.10 | 91.36 | 90.40 | 90.62 | 860,113 | -0.50(-0.55%) |
May 08, 2017 | 91.46 | 91.54 | 90.94 | 91.12 | 1,575,923 | -0.47(-0.51%) |
May 05, 2017 | 91.68 | 91.68 | 91.29 | 91.59 | 803,947 | +0.23(+0.25%) |
May 04, 2017 | 91.46 | 92.10 | 90.87 | 91.36 | 1,334,953 | +0.46(+0.51%) |
May 03, 2017 | 90.97 | 91.14 | 90.27 | 90.90 | 1,445,491 | -0.27(-0.30%) |
May 02, 2017 | 91.23 | 91.49 | 90.88 | 91.17 | 1,033,267 | +0.01(+0.01%) |
May 01, 2017 | 91.97 | 92.15 | 91.17 | 91.17 | 1,049,526 | -0.98(-1.06%) |
Apr 28, 2017 | 91.11 | 92.20 | 90.99 | 92.15 | 1,253,152 | +0.70(+0.76%) |
Apr 27, 2017 | 91.80 | 92.39 | 91.33 | 91.45 | 1,054,243 | -0.10(-0.11%) |
Apr 26, 2017 | 92.50 | 92.58 | 90.71 | 91.55 | 2,100,142 | -0.82(-0.89%) |
Apr 25, 2017 | 92.43 | 92.73 | 92.22 | 92.37 | 1,105,500 | +0.02(+0.02%) |
Apr 24, 2017 | 91.67 | 92.50 | 91.67 | 92.35 | 1,015,503 | +0.89(+0.97%) |
Apr 21, 2017 | 92.49 | 92.61 | 91.45 | 91.46 | 1,262,501 | -1.19(-1.29%) |
Apr 20, 2017 | 92.61 | 92.90 | 92.05 | 92.66 | 1,104,093 | +0.14(+0.16%) |
Apr 19, 2017 | 93.30 | 93.49 | 92.28 | 92.51 | 770,766 | -0.72(-0.77%) |
Apr 18, 2017 | 92.58 | 93.68 | 92.51 | 93.23 | 1,006,744 | +0.66(+0.71%) |
Apr 17, 2017 | 92.24 | 92.70 | 92.12 | 92.57 | 654,519 | +0.43(+0.46%) |
Apr 13, 2017 | 92.78 | 92.79 | 92.10 | 92.15 | 671,523 | -0.72(-0.78%) |
Apr 12, 2017 | 92.35 | 92.91 | 91.99 | 92.87 | 699,975 | +0.55(+0.59%) |
Apr 11, 2017 | 92.09 | 92.38 | 91.78 | 92.32 | 865,605 | +0.08(+0.08%) |
Apr 10, 2017 | 93.35 | 93.50 | 92.01 | 92.25 | 1,674,515 | -1.02(-1.10%) |
Apr 07, 2017 | 92.84 | 93.51 | 92.49 | 93.27 | 1,128,538 | +0.55(+0.59%) |
Apr 06, 2017 | 92.89 | 93.06 | 92.42 | 92.72 | 628,842 | -0.16(-0.17%) |
Apr 05, 2017 | 92.42 | 93.51 | 92.17 | 92.89 | 1,071,723 | +0.58(+0.63%) |
Apr 04, 2017 | 92.34 | 92.44 | 91.75 | 92.31 | 1,098,398 | -0.45(-0.49%) |
Apr 03, 2017 | 92.77 | 93.11 | 92.54 | 92.76 | 1,183,868 | -0.28(-0.30%) |
Mar 31, 2017 | 92.73 | 93.41 | 92.19 | 93.04 | 1,214,666 | +0.30(+0.32%) |
Mar 30, 2017 | 93.16 | 93.35 | 92.43 | 92.74 | 1,096,032 | -0.60(-0.65%) |
Mar 29, 2017 | 92.91 | 93.45 | 92.55 | 93.35 | 931,043 | +0.39(+0.42%) |
Mar 28, 2017 | 92.00 | 93.59 | 91.74 | 92.95 | 1,572,175 | +0.76(+0.82%) |
Mar 27, 2017 | 91.69 | 92.43 | 91.51 | 92.20 | 1,003,279 | +0.24(+0.26%) |
Mar 24, 2017 | 92.30 | 92.50 | 91.53 | 91.96 | 932,960 | -0.10(-0.11%) |
Mar 23, 2017 | 91.91 | 92.60 | 91.68 | 92.06 | 830,831 | +0.14(+0.15%) |
Mar 22, 2017 | 92.32 | 92.58 | 91.23 | 91.92 | 1,378,273 | -0.14(-0.16%) |
Mar 21, 2017 | 92.33 | 92.77 | 91.96 | 92.07 | 1,405,067 | -0.63(-0.68%) |
Mar 20, 2017 | 92.83 | 92.97 | 92.39 | 92.70 | 1,111,417 | -0.14(-0.15%) |
Mar 17, 2017 | 93.47 | 93.47 | 92.79 | 92.83 | 1,599,123 | -0.39(-0.42%) |
Mar 16, 2017 | 93.02 | 93.25 | 92.40 | 93.23 | 709,639 | +0.15(+0.16%) |
Mar 15, 2017 | 92.49 | 93.30 | 92.43 | 93.07 | 1,006,989 | +0.66(+0.71%) |
Mar 14, 2017 | 92.57 | 92.70 | 92.21 | 92.42 | 797,760 | -0.15(-0.17%) |
Mar 13, 2017 | 92.52 | 92.77 | 92.30 | 92.57 | 902,789 | -0.20(-0.21%) |
Mar 10, 2017 | 93.51 | 93.55 | 92.59 | 92.77 | 863,801 | -0.37(-0.39%) |
Mar 09, 2017 | 92.66 | 93.29 | 92.21 | 93.13 | 1,166,785 | +0.67(+0.73%) |
Mar 08, 2017 | 91.98 | 92.61 | 91.40 | 92.46 | 1,992,389 | +0.36(+0.39%) |
Mar 07, 2017 | 92.55 | 92.72 | 92.04 | 92.10 | 943,194 | -0.38(-0.41%) |
Mar 06, 2017 | 91.95 | 92.58 | 91.88 | 92.49 | 910,269 | -0.05(-0.06%) |
Mar 03, 2017 | 92.65 | 92.92 | 92.05 | 92.54 | 1,037,774 | -0.40(-0.43%) |
Mar 02, 2017 | 93.32 | 93.39 | 92.47 | 92.94 | 1,244,005 | -0.23(-0.25%) |
Mar 01, 2017 | 92.49 | 93.59 | 91.82 | 93.17 | 2,006,732 | +0.89(+0.97%) |
Feb 28, 2017 | 92.13 | 92.90 | 92.08 | 92.27 | 1,824,299 | +0.47(+0.51%) |
Feb 27, 2017 | 92.56 | 92.83 | 91.74 | 91.80 | 874,138 | -0.94(-1.01%) |
Feb 24, 2017 | 92.57 | 92.82 | 92.13 | 92.74 | 1,239,568 | +0.21(+0.23%) |
Feb 23, 2017 | 92.05 | 93.09 | 91.95 | 92.53 | 1,034,011 | +0.60(+0.65%) |
Feb 22, 2017 | 91.80 | 92.11 | 91.62 | 91.93 | 986,086 | +0.08(+0.08%) |
Feb 21, 2017 | 91.03 | 92.19 | 90.71 | 91.86 | 1,576,735 | +1.04(+1.15%) |
Feb 17, 2017 | 90.82 | 90.82 | 90.82 | 0 | -0.34(-0.37%) | |
Feb 16, 2017 | 92.49 | 92.78 | 90.91 | 91.15 | 1,730,273 | -0.97(-1.06%) |
Feb 15, 2017 | 91.46 | 92.37 | 91.18 | 92.13 | 1,249,605 | +0.39(+0.42%) |
Feb 14, 2017 | 91.44 | 91.79 | 90.98 | 91.74 | 810,751 | +0.11(+0.12%) |
Feb 13, 2017 | 91.03 | 91.79 | 90.88 | 91.63 | 772,959 | +0.50(+0.55%) |
Feb 10, 2017 | 91.65 | 91.97 | 90.98 | 91.13 | 1,156,687 | -0.41(-0.45%) |
Feb 09, 2017 | 90.59 | 92.79 | 90.80 | 91.54 | 2,285,736 | +0.96(+1.06%) |
Feb 08, 2017 | 90.60 | 91.03 | 90.36 | 90.59 | 1,055,494 | -0.18(-0.20%) |
Feb 07, 2017 | 90.99 | 91.50 | 90.65 | 90.77 | 1,709,573 | -0.19(-0.20%) |
Feb 06, 2017 | 90.60 | 91.20 | 90.03 | 90.95 | 1,293,218 | +0.36(+0.40%) |
Feb 03, 2017 | 87.73 | 90.98 | 86.04 | 90.59 | 3,198,703 | +1.18(+1.32%) |
Feb 02, 2017 | 89.30 | 89.82 | 88.84 | 89.41 | 1,795,507 | +0.40(+0.45%) |
Feb 01, 2017 | 89.16 | 89.71 | 88.50 | 89.01 | 1,457,299 | -0.30(-0.33%) |
Jan 31, 2017 | 89.58 | 90.01 | 88.95 | 89.31 | 2,010,947 | +0.34(+0.38%) |
Jan 30, 2017 | 89.30 | 89.83 | 88.53 | 88.97 | 1,561,027 | -0.37(-0.42%) |
Jan 27, 2017 | 89.74 | 89.77 | 88.57 | 89.34 | 1,222,622 | -0.14(-0.15%) |
Jan 26, 2017 | 89.73 | 89.93 | 89.39 | 89.48 | 906,042 | -0.53(-0.59%) |
Jan 25, 2017 | 90.27 | 90.43 | 89.76 | 90.01 | 826,379 | -0.19(-0.21%) |
Jan 24, 2017 | 89.28 | 90.82 | 89.02 | 90.20 | 1,003,444 | +1.03(+1.16%) |
Jan 23, 2017 | 89.38 | 89.45 | 88.89 | 89.16 | 822,068 | -0.23(-0.26%) |
Jan 20, 2017 | 89.58 | 89.93 | 88.89 | 89.39 | 736,325 | +0.30(+0.33%) |
Jan 19, 2017 | 89.45 | 89.50 | 88.78 | 89.10 | 546,735 | -0.36(-0.41%) |
Jan 18, 2017 | 89.11 | 89.99 | 88.89 | 89.46 | 1,399,050 | +0.41(+0.46%) |
Jan 17, 2017 | 88.76 | 89.26 | 88.42 | 89.05 | 1,065,646 | +0.27(+0.31%) |
Jan 13, 2017 | 88.78 | 88.78 | 88.78 | 0 | +0.14(+0.16%) | |
Jan 12, 2017 | 88.69 | 89.32 | 88.33 | 88.64 | 901,223 | -0.23(-0.26%) |
Jan 11, 2017 | 88.47 | 89.41 | 88.41 | 88.87 | 1,111,255 | +0.10(+0.11%) |
Jan 10, 2017 | 88.39 | 89.03 | 87.94 | 88.77 | 1,329,892 | +0.80(+0.90%) |
Jan 09, 2017 | 88.50 | 88.68 | 87.67 | 87.97 | 1,051,279 | -0.53(-0.59%) |
Jan 06, 2017 | 88.44 | 89.10 | 87.82 | 88.50 | 1,082,351 | +0.90(+1.02%) |
Jan 05, 2017 | 87.32 | 88.28 | 87.23 | 87.60 | 1,868,070 | -0.57(-0.64%) |
Jan 04, 2017 | 88.19 | 88.66 | 87.93 | 88.17 | 996,998 | +0.17(+0.19%) |
Jan 03, 2017 | 87.93 | 88.40 | 87.44 | 88.00 | 810,482 | +0.41(+0.47%) |
Dec 30, 2016 | 87.58 | 87.58 | 87.58 | 0 | -0.47(-0.54%) | |
Dec 29, 2016 | 87.28 | 88.23 | 87.28 | 88.06 | 738,254 | +0.71(+0.81%) |
Dec 28, 2016 | 87.81 | 87.81 | 87.12 | 87.34 | 551,667 | -0.55(-0.63%) |
Dec 27, 2016 | 87.70 | 88.10 | 87.64 | 87.89 | 427,868 | +0.15(+0.17%) |
Dec 23, 2016 | 87.74 | 87.74 | 87.74 | 0 | -0.69(-0.79%) | |
Dec 22, 2016 | 87.64 | 89.14 | 87.56 | 88.44 | 1,777,708 | +1.08(+1.23%) |
Dec 21, 2016 | 87.19 | 88.09 | 86.91 | 87.36 | 1,184,352 | +0.47(+0.55%) |
Dec 20, 2016 | 85.26 | 87.05 | 85.23 | 86.89 | 1,096,416 | +0.97(+1.13%) |
Dec 19, 2016 | 85.78 | 85.98 | 85.20 | 85.91 | 669,216 | +0.25(+0.30%) |
Dec 16, 2016 | 85.45 | 86.05 | 84.77 | 85.66 | 1,097,413 | +0.38(+0.45%) |
Dec 15, 2016 | 84.76 | 85.57 | 83.70 | 85.28 | 1,626,983 | +0.61(+0.72%) |
Dec 14, 2016 | 85.63 | 85.92 | 84.34 | 84.67 | 863,950 | -0.76(-0.89%) |
Dec 13, 2016 | 85.68 | 86.34 | 85.12 | 85.43 | 810,655 | -0.18(-0.21%) |
Dec 12, 2016 | 84.89 | 86.15 | 84.71 | 85.61 | 973,007 | +0.68(+0.80%) |
Dec 09, 2016 | 83.35 | 85.26 | 83.08 | 84.93 | 2,037,219 | +1.58(+1.89%) |
Dec 08, 2016 | 83.90 | 84.24 | 83.23 | 83.36 | 1,118,611 | -0.61(-0.73%) |
Dec 07, 2016 | 83.45 | 84.08 | 82.70 | 83.97 | 1,043,422 | +0.57(+0.68%) |
Dec 06, 2016 | 83.05 | 83.58 | 82.57 | 83.40 | 1,511,446 | +0.51(+0.61%) |
Dec 05, 2016 | 82.09 | 83.11 | 81.68 | 82.89 | 834,318 | +0.69(+0.83%) |
Dec 02, 2016 | 81.78 | 82.68 | 81.46 | 82.20 | 975,024 | +0.68(+0.83%) |