Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 95.94 | 96.97 | 95.55 | 96.14 | 1,970,129 | +0.37(+0.39%) |
Nov 29, 2017 | 95.22 | 96.65 | 94.74 | 95.76 | 973,776 | +0.57(+0.60%) |
Nov 28, 2017 | 94.12 | 95.22 | 93.60 | 95.19 | 1,057,366 | +1.27(+1.36%) |
Nov 27, 2017 | 93.38 | 94.20 | 92.85 | 93.92 | 732,290 | +0.80(+0.86%) |
Nov 24, 2017 | 93.89 | 93.99 | 93.10 | 93.12 | 336,010 | -0.58(-0.62%) |
Nov 22, 2017 | 94.04 | 94.38 | 93.47 | 93.70 | 1,105,028 | -0.34(-0.36%) |
Nov 21, 2017 | 94.72 | 95.32 | 93.93 | 94.04 | 1,224,024 | -0.81(-0.85%) |
Nov 20, 2017 | 93.99 | 95.41 | 93.75 | 94.85 | 1,070,255 | +0.86(+0.92%) |
Nov 17, 2017 | 94.14 | 95.31 | 93.88 | 93.99 | 2,313,908 | -0.52(-0.55%) |
Nov 16, 2017 | 93.07 | 94.86 | 92.66 | 94.50 | 1,396,078 | +1.96(+2.12%) |
Nov 15, 2017 | 94.29 | 95.58 | 92.23 | 92.54 | 1,072,731 | -2.10(-2.22%) |
Nov 14, 2017 | 93.04 | 95.03 | 92.74 | 94.64 | 1,158,233 | +1.45(+1.55%) |
Nov 13, 2017 | 93.70 | 94.37 | 93.08 | 93.19 | 1,091,032 | -0.36(-0.39%) |
Nov 10, 2017 | 92.47 | 93.79 | 92.47 | 93.56 | 872,553 | +0.72(+0.77%) |
Nov 09, 2017 | 92.58 | 93.33 | 92.44 | 92.84 | 991,356 | +0.02(+0.02%) |
Nov 08, 2017 | 91.27 | 92.97 | 91.26 | 92.82 | 926,859 | +1.53(+1.68%) |
Nov 07, 2017 | 89.75 | 91.39 | 89.67 | 91.29 | 1,108,774 | +1.37(+1.52%) |
Nov 06, 2017 | 91.35 | 91.35 | 89.71 | 89.92 | 906,058 | -1.33(-1.45%) |
Nov 03, 2017 | 91.68 | 92.00 | 91.17 | 91.25 | 939,527 | -0.58(-0.63%) |
Nov 02, 2017 | 92.00 | 91.02 | 91.82 | 1,014,622 | -0.12(-0.13%) | |
Nov 01, 2017 | 91.81 | 92.07 | 90.98 | 91.94 | 941,567 | +0.47(+0.52%) |
Oct 31, 2017 | 90.64 | 91.65 | 90.47 | 91.47 | 1,523,871 | +1.25(+1.38%) |
Oct 30, 2017 | 89.88 | 91.00 | 89.76 | 90.22 | 1,682,807 | +0.56(+0.62%) |
Oct 27, 2017 | 88.52 | 89.70 | 88.40 | 89.66 | 2,140,937 | +1.04(+1.18%) |
Oct 26, 2017 | 92.58 | 92.61 | 88.32 | 88.62 | 3,020,244 | -4.94(-5.28%) |
Oct 25, 2017 | 93.64 | 93.95 | 92.82 | 93.56 | 1,384,316 | -0.65(-0.69%) |
Oct 24, 2017 | 94.24 | 94.55 | 94.10 | 94.21 | 916,377 | +0.21(+0.22%) |
Oct 23, 2017 | 94.01 | 94.14 | 93.00 | 94.00 | 1,101,847 | +0.09(+0.09%) |
Oct 20, 2017 | 94.32 | 94.75 | 93.79 | 93.92 | 832,430 | -0.28(-0.30%) |
Oct 19, 2017 | 94.77 | 94.96 | 93.98 | 94.20 | 793,406 | -0.60(-0.64%) |
Oct 18, 2017 | 95.55 | 95.55 | 94.75 | 94.80 | 780,022 | -0.66(-0.69%) |
Oct 17, 2017 | 95.42 | 95.53 | 94.76 | 95.47 | 649,377 | -0.10(-0.11%) |
Oct 16, 2017 | 94.95 | 95.61 | 94.55 | 95.57 | 701,163 | +0.75(+0.79%) |
Oct 13, 2017 | 94.93 | 95.07 | 94.32 | 94.82 | 1,209,767 | +0.09(+0.09%) |
Oct 12, 2017 | 94.30 | 95.31 | 94.30 | 94.74 | 1,355,241 | +0.39(+0.41%) |
Oct 11, 2017 | 93.98 | 95.10 | 93.98 | 94.35 | 1,037,428 | +0.42(+0.45%) |
Oct 10, 2017 | 93.15 | 93.98 | 92.50 | 93.93 | 760,786 | +0.98(+1.06%) |
Oct 09, 2017 | 93.67 | 93.85 | 92.80 | 92.94 | 697,606 | -0.65(-0.70%) |
Oct 06, 2017 | 93.78 | 94.10 | 93.31 | 93.60 | 1,154,282 | -0.23(-0.25%) |
Oct 05, 2017 | 93.37 | 93.88 | 93.10 | 93.83 | 1,017,375 | +0.59(+0.63%) |
Oct 04, 2017 | 93.00 | 93.90 | 92.28 | 93.25 | 987,903 | +0.50(+0.54%) |
Oct 03, 2017 | 93.86 | 93.99 | 92.49 | 92.75 | 1,101,114 | -1.02(-1.08%) |
Oct 02, 2017 | 94.07 | 94.49 | 93.63 | 93.76 | 1,019,743 | -0.28(-0.30%) |
Sep 29, 2017 | 93.11 | 94.31 | 92.85 | 94.05 | 1,393,868 | +1.16(+1.25%) |
Sep 28, 2017 | 92.70 | 93.68 | 92.52 | 92.88 | 1,040,699 | -0.34(-0.37%) |
Sep 27, 2017 | 92.39 | 93.29 | 92.35 | 93.23 | 1,455,921 | +0.87(+0.94%) |
Sep 26, 2017 | 92.19 | 92.53 | 91.84 | 92.36 | 970,024 | +0.33(+0.36%) |
Sep 25, 2017 | 91.83 | 92.08 | 91.26 | 92.03 | 1,721,863 | +0.30(+0.33%) |
Sep 22, 2017 | 92.72 | 92.92 | 91.32 | 91.73 | 1,333,480 | -0.92(-0.99%) |
Sep 21, 2017 | 93.47 | 93.59 | 92.25 | 92.65 | 1,113,609 | -0.75(-0.80%) |
Sep 20, 2017 | 93.84 | 94.11 | 92.81 | 93.40 | 802,452 | -0.85(-0.90%) |
Sep 19, 2017 | 94.48 | 94.60 | 94.03 | 94.25 | 1,098,074 | -0.29(-0.31%) |
Sep 18, 2017 | 95.22 | 95.36 | 94.37 | 94.55 | 1,071,998 | -0.65(-0.68%) |
Sep 15, 2017 | 95.24 | 94.18 | 95.19 | 1,421,461 | +1.02(+1.08%) | |
Sep 14, 2017 | 94.06 | 94.34 | 93.83 | 94.18 | 624,364 | -0.09(-0.09%) |
Sep 13, 2017 | 94.08 | 95.28 | 93.94 | 94.26 | 904,614 | -0.14(-0.15%) |
Sep 12, 2017 | 94.44 | 95.02 | 94.21 | 94.40 | 882,188 | -0.06(-0.06%) |
Sep 11, 2017 | 93.45 | 94.68 | 93.21 | 94.46 | 1,246,268 | +1.29(+1.39%) |
Sep 08, 2017 | 92.81 | 93.81 | 92.42 | 93.17 | 1,264,223 | +0.30(+0.32%) |
Sep 07, 2017 | 90.82 | 93.09 | 90.59 | 92.87 | 2,002,760 | +2.16(+2.38%) |
Sep 06, 2017 | 90.14 | 90.74 | 89.77 | 90.70 | 1,659,913 | +0.54(+0.60%) |
Sep 05, 2017 | 90.66 | 91.27 | 90.03 | 90.16 | 1,638,573 | -0.82(-0.90%) |
Sep 01, 2017 | 90.78 | 91.02 | 89.86 | 90.98 | 1,361,999 | +0.59(+0.66%) |
Aug 31, 2017 | 89.79 | 90.45 | 89.59 | 90.39 | 893,141 | +0.45(+0.50%) |
Aug 30, 2017 | 90.33 | 90.91 | 89.64 | 89.94 | 1,014,228 | -0.47(-0.51%) |
Aug 29, 2017 | 90.08 | 90.64 | 89.97 | 90.40 | 1,300,294 | +0.40(+0.45%) |
Aug 28, 2017 | 90.69 | 90.70 | 89.48 | 90.00 | 1,865,284 | -0.59(-0.66%) |
Aug 25, 2017 | 91.27 | 91.57 | 90.51 | 90.59 | 1,580,086 | -0.31(-0.34%) |
Aug 24, 2017 | 91.89 | 92.85 | 90.88 | 90.90 | 2,668,627 | -1.65(-1.79%) |
Aug 23, 2017 | 92.24 | 92.69 | 91.84 | 92.56 | 2,629,054 | +0.29(+0.31%) |
Aug 22, 2017 | 92.15 | 92.34 | 91.49 | 92.27 | 1,523,275 | +0.13(+0.14%) |
Aug 21, 2017 | 91.83 | 92.25 | 91.32 | 92.14 | 750,745 | +0.23(+0.25%) |
Aug 18, 2017 | 92.40 | 92.46 | 91.24 | 91.91 | 1,222,860 | -0.44(-0.47%) |
Aug 17, 2017 | 91.56 | 93.62 | 91.56 | 92.34 | 1,932,097 | +1.55(+1.71%) |
Aug 16, 2017 | 90.76 | 91.06 | 90.57 | 90.79 | 823,710 | +0.12(+0.13%) |
Aug 15, 2017 | 90.67 | 90.82 | 90.43 | 90.67 | 640,497 | -0.03(-0.04%) |
Aug 14, 2017 | 90.33 | 90.79 | 90.30 | 90.71 | 625,598 | +0.63(+0.70%) |
Aug 11, 2017 | 90.13 | 90.92 | 89.91 | 90.07 | 668,255 | -0.09(-0.09%) |
Aug 10, 2017 | 89.89 | 90.58 | 89.65 | 90.16 | 645,348 | +0.04(+0.05%) |
Aug 09, 2017 | 90.01 | 90.23 | 89.21 | 90.12 | 1,172,109 | +0.13(+0.14%) |
Aug 08, 2017 | 90.13 | 90.91 | 89.90 | 89.99 | 1,134,536 | -0.47(-0.52%) |
Aug 07, 2017 | 89.90 | 90.54 | 89.78 | 90.46 | 889,502 | +0.68(+0.75%) |
Aug 04, 2017 | 90.64 | 90.69 | 89.72 | 89.78 | 830,180 | -0.58(-0.64%) |
Aug 03, 2017 | 90.39 | 90.74 | 90.23 | 90.37 | 849,656 | -0.04(-0.05%) |
Aug 02, 2017 | 90.39 | 90.64 | 89.61 | 90.41 | 826,187 | -0.05(-0.06%) |
Aug 01, 2017 | 90.34 | 90.76 | 89.70 | 90.46 | 1,039,689 | +0.29(+0.32%) |
Jul 31, 2017 | 90.92 | 91.13 | 89.92 | 90.17 | 1,378,082 | -0.65(-0.72%) |
Jul 28, 2017 | 91.06 | 91.74 | 90.59 | 90.82 | 952,644 | -0.33(-0.36%) |
Jul 27, 2017 | 90.81 | 91.15 | 89.98 | 91.14 | 1,675,890 | +0.39(+0.42%) |
Jul 26, 2017 | 91.52 | 92.56 | 90.46 | 90.76 | 2,057,521 | -1.23(-1.34%) |
Jul 25, 2017 | 92.08 | 91.99 | 1,519,951 | +1.83(+2.03%) | ||
Jul 24, 2017 | 91.08 | 91.08 | 90.13 | 90.16 | 1,510,753 | -0.93(-1.02%) |
Jul 21, 2017 | 90.91 | 91.16 | 90.52 | 91.09 | 877,353 | +0.09(+0.10%) |
Jul 20, 2017 | 91.00 | 91.19 | 90.74 | 91.00 | 491,421 | +0.16(+0.18%) |
Jul 19, 2017 | 90.67 | 91.06 | 90.58 | 90.84 | 672,051 | +0.17(+0.19%) |
Jul 18, 2017 | 90.96 | 91.12 | 90.45 | 90.67 | 890,362 | -0.34(-0.38%) |
Jul 17, 2017 | 90.29 | 91.14 | 90.16 | 91.01 | 985,020 | +0.70(+0.78%) |
Jul 14, 2017 | 89.97 | 90.44 | 89.95 | 90.31 | 666,580 | +0.57(+0.64%) |
Jul 13, 2017 | 89.77 | 89.94 | 89.39 | 89.73 | 753,096 | -0.03(-0.03%) |
Jul 12, 2017 | 89.50 | 89.91 | 89.36 | 89.76 | 1,111,833 | +0.66(+0.74%) |
Jul 11, 2017 | 89.89 | 90.04 | 88.85 | 89.10 | 1,953,424 | -0.78(-0.87%) |
Jul 10, 2017 | 90.86 | 90.98 | 89.85 | 89.88 | 1,107,974 | -0.80(-0.89%) |
Jul 07, 2017 | 91.32 | 91.50 | 90.64 | 90.68 | 877,961 | -0.45(-0.49%) |
Jul 06, 2017 | 91.09 | 91.86 | 90.78 | 91.13 | 1,399,536 | +0.10(+0.11%) |
Jul 05, 2017 | 91.31 | 91.44 | 90.63 | 91.03 | 2,003,029 | -0.28(-0.31%) |
Jul 03, 2017 | 91.66 | 92.11 | 91.01 | 91.31 | 836,705 | -0.62(-0.68%) |
Jun 30, 2017 | 91.43 | 93.10 | 91.43 | 91.93 | 1,893,108 | +0.64(+0.70%) |
Jun 29, 2017 | 92.17 | 92.17 | 90.80 | 91.29 | 1,071,388 | -0.90(-0.98%) |
Jun 28, 2017 | 93.03 | 93.21 | 92.13 | 92.19 | 964,543 | -0.44(-0.47%) |
Jun 27, 2017 | 94.21 | 94.27 | 92.52 | 92.63 | 1,197,324 | -1.80(-1.90%) |
Jun 26, 2017 | 94.28 | 94.78 | 93.92 | 94.42 | 1,272,488 | +0.40(+0.43%) |
Jun 23, 2017 | 94.43 | 94.79 | 93.65 | 94.02 | 1,476,836 | -0.61(-0.64%) |
Jun 22, 2017 | 95.36 | 95.55 | 94.60 | 94.63 | 891,437 | -0.90(-0.94%) |
Jun 21, 2017 | 95.77 | 96.35 | 95.28 | 95.53 | 984,359 | -0.02(-0.02%) |
Jun 20, 2017 | 96.19 | 96.28 | 95.40 | 95.55 | 911,592 | -0.61(-0.63%) |
Jun 19, 2017 | 95.86 | 96.46 | 95.02 | 96.15 | 1,470,425 | +0.40(+0.42%) |
Jun 16, 2017 | 98.47 | 98.61 | 94.80 | 95.75 | 2,671,920 | -2.61(-2.65%) |
Jun 15, 2017 | 97.64 | 98.76 | 97.19 | 98.36 | 1,584,607 | +0.42(+0.43%) |
Jun 14, 2017 | 97.91 | 98.75 | 97.77 | 97.94 | 870,360 | +0.15(+0.16%) |
Jun 13, 2017 | 96.91 | 97.83 | 96.46 | 97.79 | 842,569 | +0.52(+0.54%) |
Jun 12, 2017 | 97.80 | 98.01 | 96.97 | 97.27 | 791,437 | -0.36(-0.37%) |
Jun 09, 2017 | 97.50 | 97.75 | 96.98 | 97.63 | 973,103 | +0.18(+0.18%) |
Jun 08, 2017 | 98.91 | 97.17 | 97.45 | 1,427,853 | -1.43(-1.45%) | |
Jun 07, 2017 | 98.60 | 98.94 | 98.37 | 98.88 | 830,683 | +0.00(+0.00%) |
Jun 06, 2017 | 98.83 | 99.34 | 98.55 | 98.88 | 759,172 | +0.04(+0.04%) |
Jun 05, 2017 | 99.08 | 99.12 | 98.63 | 98.83 | 1,541,887 | -0.39(-0.39%) |
Jun 02, 2017 | 98.70 | 99.32 | 98.26 | 99.22 | 1,236,538 | +0.05(+0.05%) |
Jun 01, 2017 | 98.97 | 99.17 | 98.33 | 99.17 | 1,494,117 | +0.47(+0.48%) |
May 31, 2017 | 99.09 | 99.46 | 98.65 | 98.70 | 1,929,441 | -0.21(-0.22%) |
May 30, 2017 | 99.23 | 99.23 | 98.51 | 98.91 | 852,529 | -0.38(-0.38%) |
May 26, 2017 | 98.73 | 99.74 | 98.20 | 99.29 | 1,159,712 | +0.56(+0.56%) |
May 25, 2017 | 97.83 | 99.10 | 97.64 | 98.73 | 2,200,799 | +0.81(+0.83%) |
May 24, 2017 | 96.84 | 98.01 | 96.79 | 97.92 | 1,402,199 | +1.04(+1.08%) |
May 23, 2017 | 96.23 | 97.46 | 96.03 | 96.87 | 1,464,792 | +0.85(+0.88%) |
May 22, 2017 | 95.24 | 96.53 | 95.24 | 96.03 | 1,596,675 | +0.67(+0.71%) |
May 19, 2017 | 94.32 | 95.50 | 93.74 | 95.35 | 1,847,497 | +1.04(+1.10%) |
May 18, 2017 | 92.56 | 94.67 | 92.19 | 94.32 | 2,089,856 | +1.69(+1.83%) |
May 17, 2017 | 91.29 | 93.37 | 90.88 | 92.62 | 1,477,412 | +1.33(+1.46%) |
May 16, 2017 | 91.96 | 91.97 | 91.18 | 91.29 | 699,254 | -0.55(-0.59%) |
May 15, 2017 | 91.11 | 91.96 | 90.94 | 91.84 | 942,025 | +0.66(+0.73%) |
May 12, 2017 | 90.65 | 91.31 | 90.63 | 91.17 | 693,153 | +0.44(+0.49%) |
May 11, 2017 | 90.54 | 90.89 | 90.28 | 90.73 | 902,729 | -0.07(-0.08%) |
May 10, 2017 | 90.64 | 91.22 | 90.42 | 90.80 | 929,200 | +0.19(+0.21%) |
May 09, 2017 | 91.09 | 91.35 | 90.39 | 90.61 | 860,202 | -0.50(-0.55%) |
May 08, 2017 | 91.45 | 91.53 | 90.94 | 91.11 | 1,576,085 | -0.47(-0.51%) |
May 05, 2017 | 91.67 | 91.67 | 91.28 | 91.58 | 804,030 | +0.23(+0.25%) |
May 04, 2017 | 91.45 | 92.09 | 90.86 | 91.35 | 1,335,091 | +0.46(+0.51%) |
May 03, 2017 | 90.96 | 91.13 | 90.26 | 90.89 | 1,445,640 | -0.27(-0.30%) |
May 02, 2017 | 91.22 | 91.48 | 90.87 | 91.16 | 1,033,373 | +0.01(+0.01%) |
May 01, 2017 | 91.97 | 92.14 | 91.16 | 91.16 | 1,049,634 | -0.98(-1.06%) |
Apr 28, 2017 | 91.11 | 92.19 | 90.98 | 92.14 | 1,253,281 | +0.70(+0.76%) |
Apr 27, 2017 | 91.79 | 92.38 | 91.32 | 91.44 | 1,054,352 | -0.10(-0.11%) |
Apr 26, 2017 | 92.49 | 92.57 | 90.70 | 91.54 | 2,100,358 | -0.82(-0.89%) |
Apr 25, 2017 | 92.43 | 92.72 | 92.21 | 92.36 | 1,105,614 | +0.02(+0.02%) |
Apr 24, 2017 | 91.66 | 92.49 | 91.66 | 92.34 | 1,015,607 | +0.89(+0.97%) |
Apr 21, 2017 | 92.48 | 92.60 | 91.44 | 91.45 | 1,262,631 | -1.19(-1.29%) |
Apr 20, 2017 | 92.60 | 92.89 | 92.04 | 92.65 | 1,104,207 | +0.14(+0.16%) |
Apr 19, 2017 | 93.29 | 93.48 | 92.27 | 92.50 | 770,845 | -0.72(-0.77%) |
Apr 18, 2017 | 92.57 | 93.67 | 92.50 | 93.22 | 1,006,848 | +0.66(+0.71%) |
Apr 17, 2017 | 92.23 | 92.69 | 92.11 | 92.56 | 654,586 | +0.43(+0.46%) |
Apr 13, 2017 | 92.77 | 92.78 | 92.09 | 92.14 | 671,592 | -0.72(-0.78%) |
Apr 12, 2017 | 92.34 | 92.90 | 91.98 | 92.86 | 700,047 | +0.55(+0.59%) |
Apr 11, 2017 | 92.08 | 92.37 | 91.77 | 92.31 | 865,694 | +0.08(+0.08%) |
Apr 10, 2017 | 93.34 | 93.49 | 92.00 | 92.24 | 1,674,687 | -1.02(-1.10%) |
Apr 07, 2017 | 92.83 | 93.50 | 92.48 | 93.26 | 1,128,654 | +0.55(+0.59%) |
Apr 06, 2017 | 92.88 | 93.05 | 92.41 | 92.71 | 628,907 | -0.16(-0.17%) |
Apr 05, 2017 | 92.41 | 93.50 | 92.16 | 92.88 | 1,071,833 | +0.58(+0.63%) |
Apr 04, 2017 | 92.33 | 92.43 | 91.74 | 92.30 | 1,098,511 | -0.45(-0.49%) |
Apr 03, 2017 | 92.76 | 93.10 | 92.53 | 92.75 | 1,183,990 | -0.28(-0.30%) |
Mar 31, 2017 | 92.72 | 93.40 | 92.18 | 93.03 | 1,214,791 | +0.30(+0.32%) |
Mar 30, 2017 | 93.15 | 93.34 | 92.43 | 92.73 | 1,096,145 | -0.60(-0.65%) |
Mar 29, 2017 | 92.90 | 93.44 | 92.54 | 93.34 | 931,138 | +0.39(+0.42%) |
Mar 28, 2017 | 91.99 | 93.58 | 91.73 | 92.94 | 1,572,336 | +0.76(+0.82%) |
Mar 27, 2017 | 91.68 | 92.42 | 91.50 | 92.19 | 1,003,382 | +0.24(+0.26%) |
Mar 24, 2017 | 92.29 | 92.49 | 91.52 | 91.95 | 933,056 | -0.10(-0.11%) |
Mar 23, 2017 | 91.90 | 92.59 | 91.67 | 92.05 | 830,917 | +0.14(+0.15%) |
Mar 22, 2017 | 92.31 | 92.57 | 91.22 | 91.91 | 1,378,415 | -0.14(-0.16%) |
Mar 21, 2017 | 92.32 | 92.76 | 91.95 | 92.06 | 1,405,212 | -0.63(-0.68%) |
Mar 20, 2017 | 92.83 | 92.96 | 92.38 | 92.69 | 1,111,531 | -0.14(-0.15%) |
Mar 17, 2017 | 93.46 | 93.46 | 92.78 | 92.83 | 1,599,288 | -0.39(-0.42%) |
Mar 16, 2017 | 93.01 | 93.24 | 92.39 | 93.22 | 709,712 | +0.15(+0.16%) |
Mar 15, 2017 | 92.48 | 93.29 | 92.42 | 93.06 | 1,007,092 | +0.66(+0.71%) |
Mar 14, 2017 | 92.56 | 92.69 | 92.20 | 92.41 | 797,842 | -0.15(-0.17%) |
Mar 13, 2017 | 92.51 | 92.76 | 92.29 | 92.56 | 902,882 | -0.20(-0.21%) |
Mar 10, 2017 | 93.50 | 93.54 | 92.58 | 92.76 | 863,890 | -0.37(-0.39%) |
Mar 09, 2017 | 92.65 | 93.29 | 92.20 | 93.12 | 1,166,906 | +0.67(+0.73%) |
Mar 08, 2017 | 91.97 | 92.60 | 91.39 | 92.45 | 1,992,594 | +0.36(+0.39%) |
Mar 07, 2017 | 92.54 | 92.71 | 92.03 | 92.09 | 943,291 | -0.38(-0.41%) |
Mar 06, 2017 | 91.94 | 92.57 | 91.87 | 92.48 | 910,363 | -0.05(-0.06%) |
Mar 03, 2017 | 92.64 | 92.91 | 92.04 | 92.53 | 1,037,880 | -0.40(-0.43%) |
Mar 02, 2017 | 93.31 | 93.38 | 92.46 | 92.93 | 1,244,133 | -0.23(-0.25%) |
Mar 01, 2017 | 92.48 | 93.58 | 91.81 | 93.16 | 2,006,938 | +0.89(+0.97%) |
Feb 28, 2017 | 92.12 | 92.89 | 92.07 | 92.26 | 1,824,487 | +0.47(+0.51%) |
Feb 27, 2017 | 92.55 | 92.82 | 91.74 | 91.80 | 874,228 | -0.94(-1.01%) |
Feb 24, 2017 | 92.56 | 92.81 | 92.12 | 92.73 | 1,239,696 | +0.21(+0.23%) |
Feb 23, 2017 | 92.04 | 93.08 | 91.94 | 92.52 | 1,034,118 | +0.60(+0.65%) |
Feb 22, 2017 | 91.79 | 92.10 | 91.61 | 91.92 | 986,188 | +0.07(+0.08%) |
Feb 21, 2017 | 91.02 | 92.18 | 90.70 | 91.85 | 1,576,897 | +1.04(+1.15%) |
Feb 17, 2017 | 90.81 | 90.81 | 90.81 | 0 | -0.34(-0.37%) | |
Feb 16, 2017 | 92.48 | 92.77 | 90.90 | 91.15 | 1,730,451 | -0.97(-1.06%) |
Feb 15, 2017 | 91.45 | 92.36 | 91.17 | 92.12 | 1,249,733 | +0.39(+0.42%) |
Feb 14, 2017 | 91.43 | 91.78 | 90.97 | 91.73 | 810,834 | +0.11(+0.12%) |
Feb 13, 2017 | 91.02 | 91.78 | 90.87 | 91.62 | 773,039 | +0.50(+0.55%) |
Feb 10, 2017 | 91.64 | 91.96 | 90.97 | 91.12 | 1,156,806 | -0.41(-0.45%) |
Feb 09, 2017 | 90.58 | 92.78 | 90.79 | 91.53 | 2,285,971 | +0.96(+1.06%) |
Feb 08, 2017 | 90.59 | 91.02 | 90.35 | 90.58 | 1,055,602 | -0.18(-0.20%) |
Feb 07, 2017 | 90.98 | 91.49 | 90.65 | 90.76 | 1,709,749 | -0.19(-0.20%) |
Feb 06, 2017 | 90.59 | 91.19 | 90.02 | 90.94 | 1,293,351 | +0.36(+0.40%) |
Feb 03, 2017 | 87.72 | 90.97 | 86.03 | 90.58 | 3,199,032 | +1.18(+1.32%) |
Feb 02, 2017 | 89.29 | 89.81 | 88.83 | 89.40 | 1,795,691 | +0.40(+0.45%) |
Feb 01, 2017 | 89.15 | 89.70 | 88.49 | 89.00 | 1,457,449 | -0.30(-0.33%) |
Jan 31, 2017 | 89.57 | 90.00 | 88.94 | 89.30 | 2,011,154 | +0.34(+0.38%) |
Jan 30, 2017 | 89.29 | 89.82 | 88.52 | 88.96 | 1,561,187 | -0.37(-0.42%) |
Jan 27, 2017 | 89.73 | 89.77 | 88.56 | 89.33 | 1,222,748 | -0.14(-0.15%) |
Jan 26, 2017 | 89.72 | 89.92 | 89.38 | 89.47 | 906,135 | -0.53(-0.59%) |
Jan 25, 2017 | 90.26 | 90.43 | 89.75 | 90.00 | 826,464 | -0.19(-0.21%) |
Jan 24, 2017 | 89.27 | 90.81 | 89.01 | 90.19 | 1,003,547 | +1.03(+1.16%) |
Jan 23, 2017 | 89.38 | 89.44 | 88.88 | 89.16 | 822,153 | -0.23(-0.26%) |
Jan 20, 2017 | 89.57 | 89.92 | 88.88 | 89.38 | 736,400 | +0.30(+0.33%) |
Jan 19, 2017 | 89.44 | 89.49 | 88.77 | 89.09 | 546,791 | -0.36(-0.41%) |
Jan 18, 2017 | 89.10 | 89.99 | 88.88 | 89.45 | 1,399,193 | +0.41(+0.46%) |
Jan 17, 2017 | 88.75 | 89.25 | 88.41 | 89.05 | 1,065,756 | +0.27(+0.31%) |
Jan 13, 2017 | 88.77 | 88.77 | 88.77 | 0 | +0.14(+0.16%) | |
Jan 12, 2017 | 88.68 | 89.31 | 88.32 | 88.63 | 901,316 | -0.23(-0.26%) |
Jan 11, 2017 | 88.46 | 89.40 | 88.40 | 88.86 | 1,111,369 | +0.10(+0.11%) |
Jan 10, 2017 | 88.38 | 89.02 | 87.93 | 88.76 | 1,330,029 | +0.80(+0.90%) |
Jan 09, 2017 | 88.49 | 88.67 | 87.67 | 87.96 | 1,051,387 | -0.52(-0.59%) |
Jan 06, 2017 | 88.44 | 89.09 | 87.81 | 88.49 | 1,082,462 | +0.90(+1.02%) |
Jan 05, 2017 | 87.31 | 88.27 | 87.22 | 87.59 | 1,868,262 | -0.57(-0.64%) |
Jan 04, 2017 | 88.18 | 88.65 | 87.92 | 88.16 | 997,101 | +0.17(+0.19%) |
Jan 03, 2017 | 87.92 | 88.39 | 87.43 | 87.99 | 810,565 | +0.41(+0.47%) |
Dec 30, 2016 | 87.57 | 87.57 | 87.57 | 0 | -0.47(-0.54%) | |
Dec 29, 2016 | 87.27 | 88.22 | 87.27 | 88.05 | 738,330 | +0.71(+0.81%) |
Dec 28, 2016 | 87.80 | 87.80 | 87.11 | 87.34 | 551,724 | -0.55(-0.63%) |
Dec 27, 2016 | 87.69 | 88.09 | 87.63 | 87.89 | 427,912 | +0.15(+0.17%) |
Dec 23, 2016 | 87.73 | 87.73 | 87.73 | 0 | -0.69(-0.79%) | |
Dec 22, 2016 | 87.63 | 89.13 | 87.55 | 88.43 | 1,777,891 | +1.08(+1.23%) |
Dec 21, 2016 | 87.18 | 88.08 | 86.90 | 87.35 | 1,184,474 | +0.47(+0.55%) |
Dec 20, 2016 | 85.25 | 87.04 | 85.22 | 86.88 | 1,096,529 | +0.97(+1.13%) |
Dec 19, 2016 | 85.77 | 85.97 | 85.19 | 85.90 | 669,285 | +0.25(+0.30%) |
Dec 16, 2016 | 85.44 | 86.04 | 84.76 | 85.65 | 1,097,526 | +0.38(+0.45%) |
Dec 15, 2016 | 84.75 | 85.57 | 83.69 | 85.27 | 1,627,151 | +0.61(+0.72%) |
Dec 14, 2016 | 85.62 | 85.91 | 84.33 | 84.66 | 864,039 | -0.76(-0.89%) |
Dec 13, 2016 | 85.67 | 86.33 | 85.11 | 85.42 | 810,739 | -0.18(-0.21%) |
Dec 12, 2016 | 84.88 | 86.14 | 84.70 | 85.60 | 973,107 | +0.68(+0.80%) |
Dec 09, 2016 | 83.34 | 85.25 | 83.08 | 84.92 | 2,037,428 | +1.57(+1.89%) |
Dec 08, 2016 | 83.89 | 84.23 | 83.22 | 83.35 | 1,118,726 | -0.61(-0.73%) |
Dec 07, 2016 | 83.44 | 84.07 | 82.69 | 83.96 | 1,043,529 | +0.57(+0.68%) |
Dec 06, 2016 | 83.04 | 83.57 | 82.56 | 83.39 | 1,511,602 | +0.51(+0.61%) |
Dec 05, 2016 | 82.09 | 83.10 | 81.67 | 82.88 | 834,404 | +0.69(+0.83%) |
Dec 02, 2016 | 81.77 | 82.67 | 81.45 | 82.20 | 975,124 | +0.68(+0.83%) |