Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 114.49 | 115.67 | 113.86 | 114.26 | 147,054 | +0.71(+0.63%) |
Nov 29, 2017 | 112.86 | 114.07 | 112.59 | 113.54 | 146,087 | +1.62(+1.45%) |
Nov 28, 2017 | 109.31 | 112.01 | 109.14 | 111.92 | 91,042 | +2.81(+2.57%) |
Nov 27, 2017 | 109.25 | 109.73 | 109.10 | 109.11 | 143,017 | -0.05(-0.05%) |
Nov 24, 2017 | 109.46 | 109.51 | 109.16 | 109.17 | 18,840 | -0.05(-0.05%) |
Nov 22, 2017 | 109.87 | 110.00 | 109.22 | 109.22 | 55,049 | -0.50(-0.46%) |
Nov 21, 2017 | 109.71 | 109.73 | 109.36 | 109.72 | 375,955 | +0.45(+0.41%) |
Nov 20, 2017 | 108.89 | 109.41 | 108.69 | 109.27 | 129,607 | +0.65(+0.60%) |
Nov 17, 2017 | 108.36 | 108.85 | 108.11 | 108.62 | 43,799 | -0.15(-0.14%) |
Nov 16, 2017 | 108.91 | 109.23 | 108.71 | 108.78 | 50,487 | +0.41(+0.38%) |
Nov 15, 2017 | 107.27 | 108.71 | 106.98 | 108.36 | 64,699 | +0.20(+0.18%) |
Nov 14, 2017 | 107.68 | 108.18 | 107.37 | 108.17 | 78,794 | +0.08(+0.07%) |
Nov 13, 2017 | 107.22 | 108.19 | 107.07 | 108.09 | 61,937 | +0.27(+0.25%) |
Nov 10, 2017 | 107.97 | 108.36 | 107.77 | 107.82 | 68,103 | -0.17(-0.16%) |
Nov 09, 2017 | 107.76 | 108.49 | 106.95 | 107.99 | 95,643 | -0.60(-0.55%) |
Nov 08, 2017 | 108.86 | 108.86 | 108.06 | 108.59 | 61,981 | -0.53(-0.49%) |
Nov 07, 2017 | 111.01 | 111.15 | 108.86 | 109.12 | 135,213 | -1.80(-1.62%) |
Nov 06, 2017 | 110.89 | 111.09 | 110.67 | 110.92 | 102,608 | -0.16(-0.14%) |
Nov 03, 2017 | 110.99 | 111.10 | 110.54 | 111.08 | 62,478 | -0.13(-0.12%) |
Nov 02, 2017 | 110.40 | 111.33 | 109.75 | 111.22 | 928,614 | +0.85(+0.77%) |
Nov 01, 2017 | 110.71 | 111.25 | 110.18 | 110.37 | 160,004 | +0.20(+0.19%) |
Oct 31, 2017 | 110.44 | 110.62 | 110.13 | 110.17 | 165,800 | -0.15(-0.14%) |
Oct 30, 2017 | 110.80 | 110.08 | 110.32 | 46,029 | -0.57(-0.51%) | |
Oct 27, 2017 | 110.64 | 111.08 | 110.13 | 110.89 | 63,898 | +0.10(+0.09%) |
Oct 26, 2017 | 110.31 | 111.22 | 110.31 | 110.79 | 316,949 | +0.91(+0.83%) |
Oct 25, 2017 | 110.80 | 110.80 | 109.14 | 109.88 | 152,161 | -0.39(-0.36%) |
Oct 24, 2017 | 109.81 | 110.57 | 109.81 | 110.27 | 71,838 | +0.89(+0.81%) |
Oct 23, 2017 | 109.67 | 109.90 | 109.27 | 109.38 | 59,255 | -0.35(-0.32%) |
Oct 20, 2017 | 109.41 | 110.04 | 109.19 | 109.73 | 148,094 | +1.42(+1.31%) |
Oct 19, 2017 | 107.57 | 108.39 | 107.40 | 108.31 | 65,999 | -0.07(-0.07%) |
Oct 18, 2017 | 108.03 | 108.69 | 107.95 | 108.38 | 53,071 | +0.72(+0.67%) |
Oct 17, 2017 | 108.78 | 108.78 | 107.56 | 107.66 | 82,673 | -0.73(-0.67%) |
Oct 16, 2017 | 107.82 | 108.44 | 107.82 | 108.39 | 52,716 | +0.60(+0.55%) |
Oct 13, 2017 | 107.65 | 108.13 | 106.92 | 107.79 | 55,760 | -0.20(-0.19%) |
Oct 12, 2017 | 109.15 | 109.15 | 107.87 | 108.00 | 69,134 | -0.88(-0.81%) |
Oct 11, 2017 | 108.86 | 108.99 | 108.47 | 108.88 | 37,685 | -0.07(-0.07%) |
Oct 10, 2017 | 108.53 | 108.95 | 108.36 | 108.95 | 45,470 | +0.54(+0.50%) |
Oct 09, 2017 | 109.04 | 109.04 | 108.22 | 108.41 | 53,705 | -0.40(-0.37%) |
Oct 06, 2017 | 109.19 | 109.24 | 108.28 | 108.81 | 63,431 | -0.04(-0.03%) |
Oct 05, 2017 | 107.66 | 109.02 | 107.44 | 108.85 | 93,581 | +1.28(+1.19%) |
Oct 04, 2017 | 108.00 | 108.04 | 107.49 | 107.57 | 141,329 | -0.53(-0.49%) |
Oct 03, 2017 | 107.84 | 108.12 | 107.48 | 108.11 | 123,180 | +0.41(+0.38%) |
Oct 02, 2017 | 107.11 | 107.71 | 106.84 | 107.70 | 81,974 | +0.86(+0.80%) |
Sep 29, 2017 | 106.31 | 107.05 | 106.31 | 106.84 | 371,988 | +0.40(+0.38%) |
Sep 28, 2017 | 106.27 | 106.48 | 105.74 | 106.44 | 1,069,586 | +0.37(+0.35%) |
Sep 27, 2017 | 105.74 | 106.50 | 105.44 | 106.06 | 361,061 | +1.65(+1.58%) |
Sep 26, 2017 | 104.49 | 104.81 | 104.19 | 104.42 | 177,498 | +0.02(+0.02%) |
Sep 25, 2017 | 104.81 | 105.08 | 103.80 | 104.40 | 168,713 | -0.64(-0.61%) |
Sep 22, 2017 | 104.62 | 105.06 | 104.44 | 105.04 | 58,888 | +0.09(+0.08%) |
Sep 21, 2017 | 104.46 | 105.17 | 104.27 | 104.95 | 95,204 | +0.37(+0.36%) |
Sep 20, 2017 | 104.08 | 104.94 | 103.60 | 104.58 | 128,727 | +0.57(+0.55%) |
Sep 19, 2017 | 103.30 | 104.32 | 103.10 | 104.01 | 69,099 | +0.82(+0.79%) |
Sep 18, 2017 | 102.30 | 103.32 | 102.30 | 103.19 | 86,708 | +1.15(+1.12%) |
Sep 15, 2017 | 101.25 | 102.07 | 101.25 | 102.04 | 63,030 | +0.24(+0.24%) |
Sep 14, 2017 | 101.92 | 102.24 | 101.70 | 101.80 | 172,538 | -0.20(-0.19%) |
Sep 13, 2017 | 101.59 | 102.03 | 101.40 | 102.00 | 482,342 | +0.20(+0.19%) |
Sep 12, 2017 | 100.76 | 101.97 | 100.76 | 101.80 | 83,075 | +1.41(+1.41%) |
Sep 11, 2017 | 99.51 | 100.67 | 99.51 | 100.39 | 74,514 | +1.84(+1.87%) |
Sep 08, 2017 | 98.03 | 99.19 | 98.01 | 98.55 | 91,520 | +0.36(+0.36%) |
Sep 07, 2017 | 99.49 | 99.57 | 97.91 | 98.20 | 165,283 | -1.19(-1.20%) |
Sep 06, 2017 | 99.62 | 99.83 | 99.09 | 99.39 | 35,290 | +0.21(+0.21%) |
Sep 05, 2017 | 100.69 | 100.69 | 98.84 | 99.17 | 70,713 | -2.21(-2.18%) |
Sep 01, 2017 | 100.96 | 101.75 | 100.85 | 101.39 | 70,087 | +0.64(+0.64%) |
Aug 31, 2017 | 101.13 | 101.24 | 100.66 | 100.75 | 20,569 | -0.09(-0.09%) |
Aug 30, 2017 | 100.61 | 101.23 | 100.59 | 100.83 | 45,846 | +0.44(+0.44%) |
Aug 29, 2017 | 99.72 | 100.57 | 99.56 | 100.39 | 40,895 | -0.46(-0.46%) |
Aug 28, 2017 | 101.42 | 101.44 | 100.59 | 100.85 | 25,376 | -0.33(-0.33%) |
Aug 25, 2017 | 101.27 | 101.81 | 101.18 | 101.18 | 67,654 | +0.18(+0.18%) |
Aug 24, 2017 | 101.29 | 101.35 | 100.79 | 101.00 | 49,442 | +0.09(+0.09%) |
Aug 23, 2017 | 100.38 | 101.47 | 100.12 | 100.92 | 33,703 | -0.13(-0.13%) |
Aug 22, 2017 | 100.42 | 101.23 | 100.42 | 101.05 | 157,174 | +1.11(+1.11%) |
Aug 21, 2017 | 100.16 | 100.19 | 99.56 | 99.94 | 52,695 | -0.24(-0.24%) |
Aug 18, 2017 | 99.84 | 100.86 | 99.72 | 100.18 | 82,486 | +0.00(+0.00%) |
Aug 17, 2017 | 101.79 | 101.94 | 100.16 | 100.18 | 182,813 | -1.94(-1.90%) |
Aug 16, 2017 | 102.75 | 102.86 | 101.87 | 102.11 | 53,297 | -0.28(-0.27%) |
Aug 15, 2017 | 102.93 | 103.07 | 102.31 | 102.39 | 108,936 | +0.29(+0.29%) |
Aug 14, 2017 | 101.39 | 102.33 | 101.39 | 102.10 | 39,136 | +1.63(+1.62%) |
Aug 11, 2017 | 100.94 | 101.35 | 100.25 | 100.47 | 88,269 | -0.42(-0.41%) |
Aug 10, 2017 | 102.36 | 102.36 | 100.83 | 100.89 | 98,505 | -2.03(-1.98%) |
Aug 09, 2017 | 102.44 | 102.95 | 102.27 | 102.92 | 50,656 | -0.36(-0.34%) |
Aug 08, 2017 | 103.23 | 104.42 | 103.16 | 103.28 | 129,998 | -0.07(-0.07%) |
Aug 07, 2017 | 103.45 | 103.50 | 103.14 | 103.35 | 37,901 | +0.04(+0.04%) |
Aug 04, 2017 | 103.38 | 103.80 | 103.08 | 103.31 | 76,252 | +0.73(+0.71%) |
Aug 03, 2017 | 102.82 | 102.92 | 102.46 | 102.58 | 43,222 | -0.52(-0.50%) |
Aug 02, 2017 | 103.07 | 103.19 | 102.55 | 103.09 | 187,884 | -0.03(-0.03%) |
Aug 01, 2017 | 102.91 | 103.14 | 102.66 | 103.12 | 86,424 | +0.83(+0.81%) |
Jul 31, 2017 | 101.86 | 102.65 | 101.86 | 102.29 | 106,774 | +0.75(+0.73%) |
Jul 28, 2017 | 101.68 | 101.93 | 101.21 | 101.55 | 75,937 | -0.43(-0.43%) |
Jul 27, 2017 | 102.85 | 102.85 | 101.47 | 101.98 | 112,386 | -0.62(-0.61%) |
Jul 26, 2017 | 103.58 | 103.78 | 102.41 | 102.60 | 375,666 | -0.53(-0.52%) |
Jul 25, 2017 | 103.06 | 103.66 | 102.99 | 103.14 | 347,146 | +1.30(+1.27%) |
Jul 24, 2017 | 101.41 | 102.05 | 101.41 | 101.84 | 33,116 | +0.37(+0.37%) |
Jul 21, 2017 | 101.25 | 101.88 | 101.23 | 101.47 | 45,281 | -0.06(-0.06%) |
Jul 20, 2017 | 101.61 | 101.95 | 101.25 | 101.53 | 59,176 | +0.01(+0.01%) |
Jul 19, 2017 | 101.73 | 101.82 | 101.08 | 101.52 | 56,242 | +0.12(+0.12%) |
Jul 18, 2017 | 100.94 | 101.56 | 100.78 | 101.39 | 50,429 | -0.16(-0.16%) |
Jul 17, 2017 | 101.76 | 101.82 | 101.30 | 101.56 | 47,460 | -0.28(-0.28%) |
Jul 14, 2017 | 101.13 | 102.13 | 100.60 | 101.84 | 61,314 | -0.51(-0.49%) |
Jul 13, 2017 | 101.82 | 102.34 | 101.76 | 102.34 | 98,312 | +0.62(+0.61%) |
Jul 12, 2017 | 101.39 | 101.91 | 101.23 | 101.72 | 94,783 | +0.17(+0.17%) |
Jul 11, 2017 | 102.06 | 102.06 | 101.14 | 101.56 | 99,025 | -0.51(-0.50%) |
Jul 10, 2017 | 101.92 | 102.40 | 101.71 | 102.07 | 322,359 | -0.02(-0.02%) |
Jul 07, 2017 | 101.97 | 102.27 | 101.48 | 102.09 | 317,678 | +0.56(+0.55%) |
Jul 06, 2017 | 102.26 | 102.65 | 101.47 | 101.53 | 148,173 | -0.86(-0.84%) |
Jul 05, 2017 | 102.18 | 102.57 | 101.65 | 102.39 | 217,054 | +0.45(+0.44%) |
Jul 03, 2017 | 101.29 | 102.66 | 101.29 | 101.94 | 68,382 | +1.23(+1.23%) |
Jun 30, 2017 | 101.43 | 101.43 | 100.54 | 100.71 | 107,227 | -0.11(-0.11%) |
Jun 29, 2017 | 102.23 | 102.30 | 100.08 | 100.82 | 101,036 | +0.66(+0.66%) |
Jun 28, 2017 | 99.11 | 100.25 | 99.11 | 100.16 | 80,449 | +1.63(+1.66%) |
Jun 27, 2017 | 98.37 | 99.30 | 98.19 | 98.53 | 73,451 | +0.62(+0.64%) |
Jun 26, 2017 | 97.80 | 98.43 | 97.42 | 97.90 | 89,357 | +0.44(+0.45%) |
Jun 23, 2017 | 98.27 | 98.27 | 97.19 | 97.46 | 49,163 | -0.24(-0.24%) |
Jun 22, 2017 | 98.00 | 98.11 | 97.44 | 97.70 | 80,568 | -0.52(-0.53%) |
Jun 21, 2017 | 99.11 | 99.11 | 98.08 | 98.22 | 247,359 | -0.70(-0.71%) |
Jun 20, 2017 | 99.67 | 99.67 | 98.90 | 98.92 | 48,010 | -0.84(-0.84%) |
Jun 19, 2017 | 99.22 | 100.02 | 99.22 | 99.76 | 83,466 | +1.04(+1.05%) |
Jun 16, 2017 | 98.99 | 99.03 | 98.51 | 98.73 | 103,127 | -0.19(-0.19%) |
Jun 15, 2017 | 98.82 | 99.50 | 98.73 | 98.91 | 86,289 | -0.56(-0.56%) |
Jun 14, 2017 | 98.68 | 99.58 | 97.97 | 99.47 | 283,551 | +0.13(+0.13%) |
Jun 13, 2017 | 99.13 | 99.74 | 99.13 | 99.34 | 210,869 | +0.58(+0.58%) |
Jun 12, 2017 | 98.90 | 99.46 | 98.26 | 98.76 | 127,988 | -0.05(-0.05%) |
Jun 09, 2017 | 97.70 | 98.98 | 97.37 | 98.81 | 235,612 | +1.62(+1.67%) |
Jun 08, 2017 | 95.93 | 97.81 | 95.93 | 97.19 | 126,606 | +1.27(+1.32%) |
Jun 07, 2017 | 95.27 | 96.12 | 95.23 | 95.93 | 119,854 | +0.89(+0.94%) |
Jun 06, 2017 | 94.72 | 95.36 | 94.46 | 95.03 | 104,930 | -0.35(-0.37%) |
Jun 05, 2017 | 95.24 | 96.03 | 95.24 | 95.39 | 85,907 | +0.27(+0.29%) |
Jun 02, 2017 | 94.70 | 95.65 | 94.52 | 95.11 | 151,707 | -0.31(-0.32%) |
Jun 01, 2017 | 94.73 | 95.42 | 94.08 | 95.42 | 401,951 | +1.15(+1.22%) |
May 31, 2017 | 95.26 | 95.26 | 93.51 | 94.27 | 132,473 | -0.87(-0.91%) |
May 30, 2017 | 95.66 | 95.66 | 94.97 | 95.14 | 73,337 | -0.83(-0.87%) |
May 26, 2017 | 95.96 | 96.22 | 95.87 | 95.97 | 62,987 | -0.17(-0.17%) |
May 25, 2017 | 96.31 | 96.70 | 95.94 | 96.14 | 140,043 | +0.09(+0.09%) |
May 24, 2017 | 96.10 | 96.15 | 95.61 | 96.05 | 80,307 | +0.02(+0.02%) |
May 23, 2017 | 95.29 | 96.28 | 94.80 | 96.03 | 64,526 | +0.93(+0.98%) |
May 22, 2017 | 95.16 | 95.35 | 94.55 | 95.11 | 108,486 | +0.24(+0.25%) |
May 19, 2017 | 94.20 | 95.48 | 94.20 | 94.87 | 114,721 | +0.89(+0.95%) |
May 18, 2017 | 93.53 | 94.53 | 93.37 | 93.97 | 153,898 | +0.25(+0.26%) |
May 17, 2017 | 95.26 | 95.69 | 93.32 | 93.72 | 174,194 | -3.35(-3.45%) |
May 16, 2017 | 97.04 | 97.21 | 96.62 | 97.07 | 78,808 | +0.19(+0.19%) |
May 15, 2017 | 96.33 | 97.07 | 96.33 | 96.88 | 64,652 | +0.82(+0.86%) |
May 12, 2017 | 95.96 | 96.10 | 95.40 | 96.06 | 116,027 | -0.33(-0.34%) |
May 11, 2017 | 96.67 | 96.76 | 95.60 | 96.39 | 118,458 | -0.63(-0.65%) |
May 10, 2017 | 96.58 | 97.06 | 96.50 | 97.02 | 90,788 | +0.30(+0.31%) |
May 09, 2017 | 97.27 | 97.61 | 96.46 | 96.72 | 1,485,095 | -0.27(-0.28%) |
May 08, 2017 | 97.04 | 97.26 | 96.79 | 96.99 | 68,370 | -0.04(-0.04%) |
May 05, 2017 | 97.52 | 97.58 | 96.65 | 97.03 | 137,676 | -0.24(-0.25%) |
May 04, 2017 | 97.72 | 97.89 | 96.85 | 97.27 | 238,690 | +0.19(+0.20%) |
May 03, 2017 | 96.22 | 97.15 | 96.16 | 97.07 | 405,286 | +0.56(+0.58%) |
May 02, 2017 | 96.65 | 96.76 | 95.91 | 96.51 | 348,368 | +0.00(+0.00%) |
May 01, 2017 | 96.34 | 97.05 | 95.99 | 96.51 | 397,922 | +0.60(+0.63%) |
Apr 28, 2017 | 96.73 | 96.98 | 95.91 | 95.91 | 155,374 | -1.03(-1.06%) |
Apr 27, 2017 | 97.68 | 97.68 | 96.45 | 96.94 | 170,161 | -0.66(-0.67%) |
Apr 26, 2017 | 97.36 | 98.36 | 97.36 | 97.59 | 250,779 | +0.07(+0.07%) |
Apr 25, 2017 | 97.64 | 98.08 | 97.49 | 97.52 | 250,920 | +0.79(+0.81%) |
Apr 24, 2017 | 96.55 | 97.30 | 96.54 | 96.73 | 211,898 | +2.12(+2.24%) |
Apr 21, 2017 | 95.34 | 95.59 | 94.47 | 94.62 | 235,630 | -0.73(-0.77%) |
Apr 20, 2017 | 94.32 | 95.59 | 94.12 | 95.35 | 290,323 | +1.62(+1.73%) |
Apr 19, 2017 | 94.37 | 94.87 | 93.52 | 93.73 | 367,803 | -0.08(-0.08%) |
Apr 18, 2017 | 94.11 | 94.42 | 93.11 | 93.81 | 224,608 | -0.68(-0.72%) |
Apr 17, 2017 | 93.13 | 94.61 | 92.84 | 94.49 | 167,144 | +1.57(+1.69%) |
Apr 13, 2017 | 93.72 | 94.81 | 92.93 | 92.93 | 323,122 | -1.16(-1.23%) |
Apr 12, 2017 | 94.84 | 94.92 | 93.94 | 94.09 | 211,052 | -0.89(-0.93%) |
Apr 11, 2017 | 94.70 | 94.97 | 93.78 | 94.97 | 245,025 | -0.12(-0.13%) |
Apr 10, 2017 | 95.51 | 96.01 | 94.72 | 95.10 | 210,382 | -0.39(-0.41%) |
Apr 07, 2017 | 95.19 | 96.06 | 94.92 | 95.49 | 211,437 | -0.34(-0.35%) |
Apr 06, 2017 | 95.29 | 96.19 | 94.64 | 95.82 | 186,371 | +0.55(+0.58%) |
Apr 05, 2017 | 96.91 | 97.35 | 95.21 | 95.27 | 218,849 | -0.71(-0.74%) |
Apr 04, 2017 | 95.81 | 96.26 | 95.61 | 95.98 | 224,876 | -0.30(-0.31%) |
Apr 03, 2017 | 96.63 | 96.87 | 95.08 | 96.28 | 2,423,929 | -0.29(-0.30%) |
Mar 31, 2017 | 97.14 | 97.28 | 96.58 | 96.58 | 174,944 | -0.77(-0.79%) |
Mar 30, 2017 | 96.03 | 97.60 | 95.99 | 97.35 | 362,389 | +1.35(+1.41%) |
Mar 29, 2017 | 96.36 | 96.48 | 95.74 | 95.99 | 195,624 | -0.31(-0.32%) |
Mar 28, 2017 | 94.86 | 96.76 | 94.71 | 96.30 | 1,570,901 | +1.33(+1.40%) |
Mar 27, 2017 | 93.40 | 95.07 | 93.00 | 94.97 | 1,010,381 | -0.50(-0.52%) |
Mar 24, 2017 | 95.66 | 96.14 | 94.74 | 95.47 | 242,794 | +0.12(+0.13%) |
Mar 23, 2017 | 95.05 | 96.48 | 94.88 | 95.34 | 270,736 | +0.22(+0.23%) |
Mar 22, 2017 | 94.68 | 95.57 | 93.98 | 95.12 | 546,255 | -0.18(-0.19%) |
Mar 21, 2017 | 98.93 | 98.93 | 95.10 | 95.30 | 551,266 | -3.27(-3.31%) |
Mar 20, 2017 | 99.36 | 99.45 | 98.54 | 98.57 | 90,790 | -1.02(-1.02%) |
Mar 17, 2017 | 100.82 | 100.82 | 99.54 | 99.58 | 204,672 | -1.05(-1.04%) |
Mar 16, 2017 | 100.47 | 101.10 | 100.35 | 100.63 | 163,468 | +0.51(+0.51%) |
Mar 15, 2017 | 100.52 | 100.95 | 99.72 | 100.12 | 237,321 | -0.17(-0.17%) |
Mar 14, 2017 | 100.13 | 100.33 | 99.48 | 100.29 | 159,947 | -0.15(-0.15%) |
Mar 13, 2017 | 100.61 | 100.69 | 100.00 | 100.44 | 199,071 | +0.09(+0.09%) |
Mar 10, 2017 | 101.00 | 101.01 | 99.63 | 100.35 | 347,441 | -0.05(-0.05%) |
Mar 09, 2017 | 100.39 | 101.02 | 100.07 | 100.40 | 172,917 | +0.24(+0.24%) |
Mar 08, 2017 | 101.20 | 101.51 | 100.07 | 100.16 | 127,184 | +0.08(+0.08%) |
Mar 07, 2017 | 100.42 | 100.61 | 99.91 | 100.08 | 76,576 | -0.42(-0.42%) |
Mar 06, 2017 | 100.55 | 100.69 | 99.85 | 100.51 | 113,695 | -0.49(-0.49%) |
Mar 03, 2017 | 100.67 | 101.32 | 100.67 | 101.00 | 122,777 | +0.43(+0.43%) |
Mar 02, 2017 | 102.41 | 102.41 | 100.57 | 100.57 | 159,964 | -1.62(-1.59%) |
Mar 01, 2017 | 101.45 | 102.58 | 101.44 | 102.19 | 336,689 | +2.74(+2.75%) |
Feb 28, 2017 | 99.40 | 99.56 | 98.90 | 99.46 | 136,682 | -0.41(-0.41%) |
Feb 27, 2017 | 99.29 | 100.01 | 99.29 | 99.86 | 103,573 | +0.55(+0.55%) |
Feb 24, 2017 | 99.01 | 99.48 | 98.85 | 99.32 | 66,841 | -0.79(-0.79%) |
Feb 23, 2017 | 100.26 | 100.44 | 99.53 | 100.11 | 97,074 | +0.00(+0.00%) |
Feb 22, 2017 | 99.64 | 100.44 | 99.59 | 100.11 | 140,221 | -0.01(-0.01%) |
Feb 21, 2017 | 99.97 | 100.31 | 99.79 | 100.12 | 220,017 | +0.57(+0.58%) |
Feb 17, 2017 | 99.55 | 99.55 | 99.55 | 0 | -0.09(-0.09%) | |
Feb 16, 2017 | 99.93 | 99.96 | 99.02 | 99.63 | 138,633 | -0.39(-0.39%) |
Feb 15, 2017 | 99.59 | 100.31 | 99.04 | 100.02 | 151,416 | +1.05(+1.06%) |
Feb 14, 2017 | 97.67 | 99.06 | 97.49 | 98.97 | 87,537 | +1.32(+1.36%) |
Feb 13, 2017 | 97.07 | 98.14 | 97.07 | 97.65 | 99,167 | +1.08(+1.11%) |
Feb 10, 2017 | 96.91 | 96.99 | 96.32 | 96.57 | 107,343 | +0.16(+0.16%) |
Feb 09, 2017 | 95.35 | 96.48 | 95.20 | 96.41 | 90,010 | +1.38(+1.45%) |
Feb 08, 2017 | 95.60 | 95.60 | 94.61 | 95.04 | 172,744 | -0.85(-0.88%) |
Feb 07, 2017 | 96.53 | 96.67 | 95.78 | 95.88 | 228,203 | -0.26(-0.27%) |
Feb 06, 2017 | 96.17 | 96.77 | 96.00 | 96.14 | 91,570 | -0.37(-0.38%) |
Feb 03, 2017 | 95.79 | 96.65 | 95.46 | 96.51 | 128,756 | +2.38(+2.53%) |
Feb 02, 2017 | 94.07 | 94.63 | 93.64 | 94.13 | 113,873 | -0.50(-0.53%) |
Feb 01, 2017 | 95.34 | 95.70 | 94.37 | 94.63 | 750,162 | +0.19(+0.20%) |
Jan 31, 2017 | 94.59 | 95.19 | 93.94 | 94.44 | 153,394 | -0.71(-0.74%) |
Jan 30, 2017 | 95.32 | 95.32 | 94.23 | 95.15 | 400,374 | -0.75(-0.78%) |
Jan 27, 2017 | 96.24 | 96.24 | 95.75 | 95.90 | 85,475 | -0.40(-0.41%) |
Jan 26, 2017 | 96.17 | 96.49 | 95.87 | 96.30 | 61,625 | +0.21(+0.22%) |
Jan 25, 2017 | 95.57 | 96.16 | 95.27 | 96.09 | 128,768 | +1.47(+1.56%) |
Jan 24, 2017 | 93.73 | 94.95 | 93.38 | 94.61 | 61,662 | +1.23(+1.31%) |
Jan 23, 2017 | 93.52 | 93.92 | 92.94 | 93.39 | 65,906 | -0.41(-0.44%) |
Jan 20, 2017 | 93.49 | 94.10 | 93.40 | 93.79 | 62,360 | +0.51(+0.54%) |
Jan 19, 2017 | 94.01 | 94.15 | 93.08 | 93.29 | 67,939 | -0.49(-0.53%) |
Jan 18, 2017 | 93.39 | 93.83 | 92.52 | 93.78 | 177,143 | +0.66(+0.71%) |
Jan 17, 2017 | 94.85 | 94.85 | 92.97 | 93.12 | 106,652 | -2.42(-2.53%) |
Jan 13, 2017 | 95.54 | 95.54 | 95.54 | 0 | +0.50(+0.53%) | |
Jan 12, 2017 | 95.32 | 95.39 | 94.10 | 95.04 | 156,802 | -0.66(-0.69%) |
Jan 11, 2017 | 95.18 | 95.70 | 94.59 | 95.70 | 400,639 | +0.43(+0.45%) |
Jan 10, 2017 | 94.95 | 95.84 | 94.58 | 95.27 | 131,638 | +0.40(+0.42%) |
Jan 09, 2017 | 95.14 | 95.37 | 94.61 | 94.87 | 288,863 | -0.66(-0.69%) |
Jan 06, 2017 | 95.42 | 95.90 | 94.99 | 95.53 | 49,642 | +0.39(+0.41%) |
Jan 05, 2017 | 95.77 | 96.05 | 94.29 | 95.14 | 77,540 | -0.90(-0.94%) |
Jan 04, 2017 | 95.12 | 96.12 | 95.12 | 96.04 | 88,278 | +1.14(+1.20%) |
Jan 03, 2017 | 95.12 | 95.54 | 94.05 | 94.90 | 283,478 | +1.12(+1.20%) |
Dec 30, 2016 | 93.78 | 93.78 | 93.78 | 0 | +0.26(+0.27%) | |
Dec 29, 2016 | 94.29 | 94.44 | 93.08 | 93.53 | 34,769 | -0.73(-0.78%) |
Dec 28, 2016 | 95.38 | 95.38 | 94.18 | 94.26 | 43,980 | -1.00(-1.05%) |
Dec 27, 2016 | 95.25 | 95.28 | 95.08 | 95.26 | 76,849 | +0.24(+0.25%) |
Dec 23, 2016 | 95.02 | 95.02 | 95.02 | 0 | +0.26(+0.28%) | |
Dec 22, 2016 | 95.02 | 95.05 | 94.44 | 94.75 | 89,044 | -0.31(-0.32%) |
Dec 21, 2016 | 95.28 | 95.28 | 94.74 | 95.06 | 79,505 | -0.31(-0.32%) |
Dec 20, 2016 | 94.70 | 95.37 | 94.65 | 95.37 | 253,956 | +1.25(+1.33%) |
Dec 19, 2016 | 94.01 | 94.22 | 93.33 | 94.12 | 137,182 | +0.03(+0.03%) |
Dec 16, 2016 | 95.44 | 95.44 | 93.96 | 94.09 | 160,506 | -0.91(-0.96%) |
Dec 15, 2016 | 94.59 | 95.77 | 94.29 | 95.01 | 1,890,080 | +1.06(+1.13%) |
Dec 14, 2016 | 93.58 | 95.40 | 93.26 | 93.94 | 211,372 | -0.43(-0.46%) |
Dec 13, 2016 | 94.45 | 94.95 | 93.63 | 94.38 | 130,149 | +0.20(+0.21%) |
Dec 12, 2016 | 95.18 | 95.54 | 93.99 | 94.17 | 771,321 | -1.32(-1.38%) |
Dec 09, 2016 | 95.47 | 95.49 | 94.78 | 95.49 | 177,516 | +0.07(+0.07%) |
Dec 08, 2016 | 94.76 | 95.97 | 94.38 | 95.42 | 228,459 | +1.11(+1.17%) |
Dec 07, 2016 | 92.90 | 94.36 | 92.73 | 94.31 | 170,634 | +1.53(+1.65%) |
Dec 06, 2016 | 92.54 | 92.81 | 91.69 | 92.78 | 124,561 | +0.87(+0.95%) |
Dec 05, 2016 | 91.32 | 92.26 | 91.32 | 91.91 | 142,907 | +1.36(+1.50%) |
Dec 02, 2016 | 91.19 | 91.19 | 90.20 | 90.55 | 166,058 | -0.80(-0.88%) |