Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 134.46 | 136.10 | 133.53 | 133.96 | 2,009,386 | -0.43(-0.32%) |
Feb 27, 2018 | 134.83 | 136.67 | 134.23 | 134.39 | 1,963,596 | -0.17(-0.13%) |
Feb 26, 2018 | 134.60 | 131.90 | 134.56 | 1,505,891 | +2.32(+1.76%) | |
Feb 23, 2018 | 129.96 | 132.28 | 129.92 | 132.23 | 1,206,041 | +2.81(+2.17%) |
Feb 22, 2018 | 129.02 | 129.42 | 1,518,390 | -1.01(-0.77%) | ||
Feb 21, 2018 | 131.50 | 132.87 | 130.39 | 130.43 | 1,381,548 | -1.27(-0.96%) |
Feb 20, 2018 | 130.39 | 132.69 | 130.22 | 131.69 | 1,780,442 | +0.78(+0.60%) |
Feb 16, 2018 | 130.91 | 130.91 | 130.91 | 0 | -2.20(-1.65%) | |
Feb 15, 2018 | 131.23 | 133.19 | 130.87 | 133.11 | 1,963,402 | +2.39(+1.83%) |
Feb 14, 2018 | 128.24 | 131.05 | 128.00 | 130.73 | 2,220,450 | +1.60(+1.24%) |
Feb 13, 2018 | 128.19 | 129.94 | 127.51 | 129.12 | 1,534,642 | +0.02(+0.02%) |
Feb 12, 2018 | 126.84 | 130.03 | 126.78 | 129.10 | 2,469,993 | +2.64(+2.09%) |
Feb 09, 2018 | 124.36 | 127.32 | 122.95 | 126.45 | 3,254,462 | +3.07(+2.49%) |
Feb 08, 2018 | 129.19 | 129.69 | 123.29 | 123.38 | 3,378,895 | -5.56(-4.31%) |
Feb 07, 2018 | 127.92 | 130.60 | 126.72 | 128.94 | 3,373,692 | +1.84(+1.45%) |
Feb 06, 2018 | 123.51 | 127.19 | 120.43 | 127.10 | 5,390,329 | +1.06(+0.84%) |
Feb 05, 2018 | 128.18 | 129.63 | 124.28 | 126.03 | 4,552,159 | -2.24(-1.75%) |
Feb 02, 2018 | 129.09 | 131.41 | 128.15 | 128.28 | 3,737,178 | +0.16(+0.13%) |
Feb 01, 2018 | 125.28 | 128.26 | 124.04 | 128.11 | 2,923,769 | +4.38(+3.54%) |
Jan 31, 2018 | 123.28 | 125.22 | 123.28 | 123.74 | 3,656,309 | +0.12(+0.10%) |
Jan 30, 2018 | 123.35 | 123.95 | 122.99 | 123.61 | 1,867,956 | -0.10(-0.08%) |
Jan 29, 2018 | 125.19 | 126.16 | 123.66 | 123.71 | 1,515,456 | -1.38(-1.10%) |
Jan 26, 2018 | 124.61 | 125.40 | 123.92 | 125.09 | 1,403,227 | +0.80(+0.64%) |
Jan 25, 2018 | 124.95 | 125.11 | 123.57 | 124.29 | 1,523,363 | -0.66(-0.53%) |
Jan 24, 2018 | 124.40 | 125.66 | 123.49 | 124.95 | 1,300,081 | +0.60(+0.48%) |
Jan 23, 2018 | 125.53 | 125.78 | 124.02 | 124.36 | 1,045,256 | -0.97(-0.77%) |
Jan 22, 2018 | 125.32 | 123.92 | 125.32 | 1,129,632 | +0.94(+0.76%) | |
Jan 19, 2018 | 123.36 | 124.51 | 122.95 | 124.38 | 1,933,482 | +1.67(+1.36%) |
Jan 18, 2018 | 122.58 | 123.17 | 122.32 | 122.71 | 1,415,198 | +0.61(+0.50%) |
Jan 17, 2018 | 123.54 | 124.14 | 121.95 | 122.10 | 1,822,658 | -0.60(-0.49%) |
Jan 16, 2018 | 124.27 | 124.86 | 122.06 | 122.70 | 1,610,568 | -0.43(-0.35%) |
Jan 12, 2018 | 123.13 | 123.13 | 123.13 | 0 | -0.06(-0.05%) | |
Jan 11, 2018 | 123.42 | 123.63 | 122.15 | 123.20 | 1,310,021 | -0.07(-0.06%) |
Jan 10, 2018 | 122.46 | 123.27 | 1,467,031 | +0.22(+0.18%) | ||
Jan 09, 2018 | 122.14 | 123.48 | 122.00 | 123.05 | 1,171,867 | +0.73(+0.59%) |
Jan 08, 2018 | 121.52 | 123.11 | 121.14 | 122.33 | 1,387,036 | +1.68(+1.39%) |
Jan 05, 2018 | 119.71 | 120.75 | 119.52 | 120.65 | 1,183,304 | +0.78(+0.65%) |
Jan 04, 2018 | 119.55 | 121.20 | 119.01 | 119.87 | 1,924,409 | +1.27(+1.07%) |
Jan 03, 2018 | 116.37 | 118.76 | 115.83 | 118.60 | 1,663,679 | +1.87(+1.60%) |
Jan 02, 2018 | 117.80 | 118.12 | 116.43 | 116.73 | 1,341,749 | -1.02(-0.86%) |
Dec 29, 2017 | 117.75 | 117.75 | 117.75 | 0 | -0.21(-0.18%) | |
Dec 28, 2017 | 118.08 | 118.09 | 117.34 | 117.96 | 1,052,516 | +0.29(+0.25%) |
Dec 27, 2017 | 117.49 | 118.38 | 116.77 | 117.67 | 1,572,316 | +0.41(+0.35%) |
Dec 26, 2017 | 117.01 | 117.53 | 116.40 | 117.25 | 1,962,719 | -0.03(-0.03%) |
Dec 22, 2017 | 118.97 | 119.12 | 117.09 | 117.29 | 1,478,602 | -1.50(-1.26%) |
Dec 21, 2017 | 118.10 | 119.05 | 117.73 | 118.78 | 2,233,411 | +1.13(+0.96%) |
Dec 20, 2017 | 118.69 | 118.81 | 116.61 | 117.65 | 1,935,388 | -0.57(-0.48%) |
Dec 19, 2017 | 119.63 | 119.74 | 118.14 | 118.22 | 1,493,954 | -0.88(-0.74%) |
Dec 18, 2017 | 119.88 | 120.19 | 118.72 | 119.10 | 1,776,456 | +0.17(+0.14%) |
Dec 15, 2017 | 118.63 | 119.51 | 118.09 | 118.93 | 2,846,947 | +0.51(+0.43%) |
Dec 14, 2017 | 119.87 | 120.14 | 118.12 | 118.42 | 2,814,002 | -0.94(-0.79%) |
Dec 13, 2017 | 120.53 | 120.88 | 119.15 | 119.36 | 1,633,358 | -1.12(-0.93%) |
Dec 12, 2017 | 120.10 | 120.96 | 119.82 | 120.47 | 1,685,585 | +0.25(+0.21%) |
Dec 11, 2017 | 120.61 | 120.99 | 119.84 | 120.22 | 1,295,222 | -0.09(-0.07%) |
Dec 08, 2017 | 120.19 | 120.47 | 118.88 | 120.31 | 1,898,227 | +0.59(+0.49%) |
Dec 07, 2017 | 120.06 | 120.84 | 118.32 | 119.72 | 1,892,100 | -0.02(-0.01%) |
Dec 06, 2017 | 119.44 | 120.09 | 117.33 | 119.73 | 1,826,755 | +0.50(+0.42%) |
Dec 05, 2017 | 120.34 | 121.72 | 118.82 | 119.23 | 2,717,417 | -1.02(-0.85%) |
Dec 04, 2017 | 120.32 | 120.74 | 119.98 | 120.25 | 3,120,513 | +2.05(+1.74%) |
Dec 01, 2017 | 118.72 | 119.26 | 116.65 | 118.20 | 3,582,310 | +0.98(+0.84%) |
Nov 30, 2017 | 116.21 | 119.03 | 115.89 | 117.22 | 3,105,274 | +1.34(+1.16%) |
Nov 29, 2017 | 114.33 | 117.02 | 114.25 | 115.88 | 3,262,982 | +2.12(+1.87%) |
Nov 28, 2017 | 111.66 | 113.82 | 111.08 | 113.75 | 1,749,867 | +2.39(+2.15%) |
Nov 27, 2017 | 111.53 | 112.42 | 111.30 | 111.36 | 1,352,448 | +0.16(+0.15%) |
Nov 24, 2017 | 111.53 | 112.05 | 111.03 | 111.20 | 398,392 | -0.01(-0.01%) |
Nov 22, 2017 | 112.32 | 112.32 | 110.14 | 111.21 | 1,327,666 | -0.56(-0.50%) |
Nov 21, 2017 | 111.87 | 112.87 | 111.03 | 111.76 | 1,375,236 | +0.53(+0.48%) |
Nov 20, 2017 | 109.83 | 111.81 | 109.54 | 111.23 | 1,451,764 | +1.89(+1.73%) |
Nov 17, 2017 | 109.40 | 109.84 | 108.99 | 109.34 | 1,179,198 | -0.47(-0.43%) |
Nov 16, 2017 | 110.04 | 110.22 | 109.16 | 109.81 | 945,009 | +0.33(+0.30%) |
Nov 15, 2017 | 109.52 | 110.87 | 109.36 | 109.48 | 1,297,640 | -0.42(-0.38%) |
Nov 14, 2017 | 109.49 | 110.56 | 108.90 | 109.90 | 1,616,942 | +0.04(+0.04%) |
Nov 13, 2017 | 107.95 | 110.01 | 107.79 | 109.86 | 1,457,095 | +1.78(+1.65%) |
Nov 10, 2017 | 108.31 | 108.96 | 107.83 | 108.08 | 957,061 | -0.12(-0.12%) |
Nov 09, 2017 | 107.66 | 108.30 | 106.88 | 108.20 | 974,767 | +0.34(+0.32%) |
Nov 08, 2017 | 107.83 | 108.29 | 107.68 | 107.86 | 1,016,737 | +0.04(+0.04%) |
Nov 07, 2017 | 108.48 | 109.30 | 107.27 | 107.82 | 964,182 | -0.48(-0.44%) |
Nov 06, 2017 | 109.49 | 109.66 | 107.91 | 108.30 | 1,377,711 | -1.49(-1.36%) |
Nov 03, 2017 | 109.37 | 110.58 | 109.28 | 109.79 | 2,194,774 | -0.19(-0.17%) |
Nov 02, 2017 | 106.72 | 110.19 | 106.61 | 109.97 | 1,982,255 | +3.26(+3.06%) |
Nov 01, 2017 | 108.16 | 108.40 | 106.30 | 106.71 | 1,279,033 | -0.81(-0.75%) |
Oct 31, 2017 | 106.77 | 107.87 | 106.50 | 107.52 | 1,514,139 | +0.83(+0.78%) |
Oct 30, 2017 | 107.29 | 107.75 | 106.67 | 106.69 | 1,587,275 | -1.13(-1.05%) |
Oct 27, 2017 | 106.52 | 108.06 | 105.11 | 107.82 | 2,451,377 | +0.74(+0.69%) |
Oct 26, 2017 | 105.51 | 107.39 | 104.07 | 107.08 | 2,274,581 | +2.16(+2.05%) |
Oct 25, 2017 | 105.04 | 105.32 | 103.73 | 104.92 | 2,333,464 | -0.17(-0.16%) |
Oct 24, 2017 | 105.66 | 105.74 | 104.75 | 105.09 | 1,911,157 | -0.42(-0.40%) |
Oct 23, 2017 | 105.82 | 106.09 | 105.32 | 105.52 | 1,325,429 | -0.41(-0.38%) |
Oct 20, 2017 | 106.24 | 106.32 | 105.58 | 105.92 | 1,505,556 | +0.14(+0.13%) |
Oct 19, 2017 | 106.50 | 106.50 | 105.33 | 105.78 | 1,455,614 | -1.11(-1.04%) |
Oct 18, 2017 | 106.89 | 107.19 | 106.23 | 106.89 | 1,278,371 | +0.14(+0.13%) |
Oct 17, 2017 | 107.79 | 107.79 | 106.63 | 106.75 | 1,606,894 | -1.04(-0.97%) |
Oct 16, 2017 | 107.87 | 108.16 | 107.36 | 107.80 | 973,821 | +0.17(+0.15%) |
Oct 13, 2017 | 107.83 | 108.38 | 107.24 | 107.63 | 2,216,532 | -0.31(-0.29%) |
Oct 12, 2017 | 107.55 | 108.09 | 107.04 | 107.94 | 1,233,995 | +0.41(+0.38%) |
Oct 11, 2017 | 107.25 | 107.94 | 106.92 | 107.54 | 1,350,854 | -0.03(-0.03%) |
Oct 10, 2017 | 108.55 | 108.55 | 106.80 | 107.57 | 1,422,248 | -0.59(-0.55%) |
Oct 09, 2017 | 107.41 | 108.48 | 106.89 | 108.16 | 1,038,669 | +0.62(+0.58%) |
Oct 06, 2017 | 108.27 | 108.48 | 106.39 | 107.55 | 2,010,138 | -0.64(-0.59%) |
Oct 05, 2017 | 107.58 | 108.44 | 106.79 | 108.19 | 1,261,706 | +0.89(+0.83%) |
Oct 04, 2017 | 107.40 | 107.62 | 106.91 | 107.29 | 1,289,035 | -0.35(-0.33%) |
Oct 03, 2017 | 106.89 | 107.74 | 105.66 | 107.65 | 1,740,197 | +0.73(+0.68%) |
Oct 02, 2017 | 106.39 | 107.01 | 106.02 | 106.92 | 1,048,756 | +0.56(+0.53%) |
Sep 29, 2017 | 106.50 | 106.81 | 105.95 | 106.35 | 1,366,660 | -0.14(-0.13%) |
Sep 28, 2017 | 105.46 | 106.62 | 104.98 | 106.50 | 1,560,147 | +1.04(+0.99%) |
Sep 27, 2017 | 105.81 | 105.45 | 1,557,963 | +1.13(+1.08%) | ||
Sep 26, 2017 | 105.20 | 105.33 | 104.11 | 104.32 | 1,183,328 | -0.95(-0.90%) |
Sep 25, 2017 | 105.26 | 105.53 | 103.93 | 105.27 | 938,842 | +0.10(+0.10%) |
Sep 22, 2017 | 104.20 | 105.32 | 104.14 | 105.17 | 983,192 | +0.29(+0.28%) |
Sep 21, 2017 | 104.59 | 105.16 | 104.30 | 104.88 | 978,035 | +0.00(+0.00%) |
Sep 20, 2017 | 103.47 | 105.22 | 103.44 | 104.88 | 1,841,231 | +1.56(+1.51%) |
Sep 19, 2017 | 103.08 | 104.17 | 102.90 | 103.32 | 2,086,766 | +0.40(+0.39%) |
Sep 18, 2017 | 102.58 | 103.43 | 102.19 | 102.92 | 1,907,294 | +0.01(+0.01%) |
Sep 15, 2017 | 103.45 | 103.73 | 102.62 | 102.91 | 2,131,278 | -0.65(-0.63%) |
Sep 14, 2017 | 102.83 | 103.60 | 102.54 | 103.56 | 2,030,911 | +0.98(+0.96%) |
Sep 13, 2017 | 101.97 | 102.60 | 101.67 | 102.58 | 1,322,183 | +0.64(+0.62%) |
Sep 12, 2017 | 101.10 | 102.02 | 100.81 | 101.95 | 1,014,580 | +0.99(+0.98%) |
Sep 11, 2017 | 101.21 | 101.70 | 100.73 | 100.96 | 1,347,962 | +0.60(+0.59%) |
Sep 08, 2017 | 98.66 | 101.19 | 98.39 | 100.36 | 1,320,209 | +1.80(+1.83%) |
Sep 07, 2017 | 100.35 | 100.81 | 97.92 | 98.56 | 1,443,822 | -1.58(-1.58%) |
Sep 06, 2017 | 98.13 | 100.84 | 97.85 | 100.14 | 2,419,660 | +2.31(+2.36%) |
Sep 05, 2017 | 98.45 | 97.10 | 97.84 | 1,975,683 | -0.62(-0.63%) | |
Sep 01, 2017 | 97.97 | 98.70 | 97.94 | 98.45 | 1,080,944 | +0.35(+0.36%) |
Aug 31, 2017 | 98.73 | 98.73 | 98.06 | 98.10 | 1,326,893 | -0.20(-0.21%) |
Aug 30, 2017 | 98.58 | 99.03 | 98.21 | 98.31 | 1,541,791 | -0.25(-0.25%) |
Aug 29, 2017 | 98.46 | 98.73 | 97.95 | 98.55 | 1,225,781 | -0.43(-0.43%) |
Aug 28, 2017 | 99.53 | 99.64 | 98.66 | 98.98 | 858,882 | -0.13(-0.13%) |
Aug 25, 2017 | 98.48 | 99.58 | 98.30 | 99.12 | 2,024,654 | +0.92(+0.94%) |
Aug 24, 2017 | 98.31 | 98.74 | 97.99 | 98.20 | 1,701,029 | -0.02(-0.02%) |
Aug 23, 2017 | 98.22 | 98.69 | 97.84 | 98.22 | 1,922,959 | -0.33(-0.33%) |
Aug 22, 2017 | 97.93 | 98.80 | 97.56 | 98.55 | 1,458,704 | +0.85(+0.87%) |
Aug 21, 2017 | 97.74 | 98.00 | 96.61 | 97.70 | 934,679 | -0.09(-0.09%) |
Aug 18, 2017 | 97.42 | 98.40 | 97.24 | 97.78 | 1,344,260 | +0.02(+0.02%) |
Aug 17, 2017 | 98.59 | 98.89 | 97.67 | 97.76 | 1,293,558 | -0.67(-0.68%) |
Aug 16, 2017 | 98.52 | 99.31 | 98.31 | 98.43 | 1,147,820 | +0.23(+0.24%) |
Aug 15, 2017 | 97.64 | 98.59 | 97.26 | 98.20 | 1,343,429 | +0.97(+0.99%) |
Aug 14, 2017 | 96.71 | 97.46 | 96.48 | 97.23 | 931,285 | +1.11(+1.15%) |
Aug 11, 2017 | 97.47 | 97.48 | 95.96 | 96.12 | 834,564 | -0.73(-0.75%) |
Aug 10, 2017 | 98.03 | 98.03 | 96.75 | 96.85 | 1,379,451 | -1.56(-1.58%) |
Aug 09, 2017 | 96.95 | 98.59 | 96.70 | 98.41 | 1,816,466 | +1.12(+1.15%) |
Aug 08, 2017 | 97.31 | 97.88 | 97.06 | 97.29 | 995,460 | -0.16(-0.17%) |
Aug 07, 2017 | 98.38 | 98.87 | 97.42 | 97.45 | 1,255,635 | -0.67(-0.68%) |
Aug 04, 2017 | 98.30 | 97.25 | 98.13 | 1,568,095 | +0.66(+0.67%) | |
Aug 03, 2017 | 96.96 | 97.62 | 96.71 | 97.47 | 1,744,665 | +0.65(+0.67%) |
Aug 02, 2017 | 96.14 | 96.89 | 96.07 | 96.82 | 1,707,308 | +0.29(+0.30%) |
Aug 01, 2017 | 96.43 | 96.75 | 93.85 | 96.53 | 2,439,602 | +0.91(+0.95%) |
Jul 31, 2017 | 94.97 | 96.02 | 94.65 | 95.62 | 2,097,956 | +1.04(+1.10%) |
Jul 28, 2017 | 94.55 | 94.97 | 93.98 | 94.58 | 1,797,346 | -0.06(-0.07%) |
Jul 27, 2017 | 95.01 | 95.37 | 93.98 | 94.64 | 1,730,625 | -0.37(-0.39%) |
Jul 26, 2017 | 94.94 | 96.02 | 94.69 | 95.01 | 1,722,265 | -0.05(-0.05%) |
Jul 25, 2017 | 94.62 | 95.33 | 94.15 | 95.05 | 1,691,587 | +1.15(+1.22%) |
Jul 24, 2017 | 94.28 | 94.44 | 93.68 | 93.91 | 1,465,712 | -0.45(-0.48%) |
Jul 21, 2017 | 93.96 | 95.43 | 93.96 | 94.36 | 2,114,479 | +0.34(+0.36%) |
Jul 20, 2017 | 93.72 | 94.20 | 93.05 | 94.02 | 1,659,440 | +0.30(+0.32%) |
Jul 19, 2017 | 94.19 | 94.34 | 93.47 | 93.71 | 2,090,860 | -0.30(-0.32%) |
Jul 18, 2017 | 93.63 | 94.26 | 93.24 | 94.02 | 1,173,627 | -0.06(-0.07%) |
Jul 17, 2017 | 93.96 | 94.69 | 93.88 | 94.08 | 2,723,005 | +0.05(+0.06%) |
Jul 14, 2017 | 95.69 | 95.69 | 93.58 | 94.02 | 3,282,994 | -2.20(-2.29%) |
Jul 13, 2017 | 96.29 | 96.70 | 96.14 | 96.22 | 2,013,673 | +0.00(+0.00%) |
Jul 12, 2017 | 96.58 | 96.85 | 95.99 | 96.22 | 1,568,708 | +0.18(+0.19%) |
Jul 11, 2017 | 96.78 | 97.23 | 95.90 | 96.04 | 1,207,348 | -0.74(-0.77%) |
Jul 10, 2017 | 97.09 | 97.58 | 96.75 | 96.78 | 1,229,582 | -0.56(-0.58%) |
Jul 07, 2017 | 97.00 | 97.65 | 95.84 | 97.35 | 1,475,431 | +0.89(+0.92%) |
Jul 06, 2017 | 98.22 | 98.70 | 96.44 | 96.46 | 1,829,576 | -1.76(-1.79%) |
Jul 05, 2017 | 98.41 | 98.71 | 97.53 | 98.22 | 1,315,150 | -0.27(-0.28%) |
Jul 03, 2017 | 97.74 | 99.31 | 97.74 | 98.49 | 784,072 | +0.83(+0.85%) |
Jun 30, 2017 | 97.98 | 97.27 | 97.67 | 1,351,292 | +0.16(+0.16%) | |
Jun 29, 2017 | 99.58 | 99.79 | 96.99 | 97.51 | 1,419,002 | -1.35(-1.36%) |
Jun 28, 2017 | 97.74 | 99.12 | 97.52 | 98.86 | 1,268,697 | +1.68(+1.73%) |
Jun 27, 2017 | 96.68 | 97.46 | 96.21 | 97.18 | 1,549,513 | +0.76(+0.78%) |
Jun 26, 2017 | 96.83 | 97.18 | 96.00 | 96.43 | 1,110,398 | -0.37(-0.38%) |
Jun 23, 2017 | 96.99 | 97.31 | 96.57 | 96.79 | 1,392,062 | +0.05(+0.05%) |
Jun 22, 2017 | 97.09 | 97.37 | 96.61 | 96.75 | 1,117,517 | -0.66(-0.67%) |
Jun 21, 2017 | 98.81 | 98.81 | 97.08 | 97.40 | 2,045,345 | -0.91(-0.93%) |
Jun 20, 2017 | 99.39 | 99.39 | 98.09 | 98.31 | 1,706,479 | -1.07(-1.08%) |
Jun 19, 2017 | 98.42 | 99.62 | 98.42 | 99.38 | 1,019,739 | +0.98(+1.00%) |
Jun 16, 2017 | 98.71 | 99.16 | 96.23 | 98.40 | 2,032,812 | -0.47(-0.47%) |
Jun 15, 2017 | 98.65 | 98.96 | 98.37 | 98.87 | 1,771,725 | -0.42(-0.42%) |
Jun 14, 2017 | 97.91 | 99.55 | 97.56 | 99.29 | 2,035,722 | +0.97(+0.99%) |
Jun 13, 2017 | 98.10 | 98.61 | 97.93 | 98.31 | 2,848,794 | +0.37(+0.38%) |
Jun 12, 2017 | 97.03 | 98.21 | 96.98 | 97.94 | 3,005,911 | +0.94(+0.96%) |
Jun 09, 2017 | 95.08 | 97.04 | 94.83 | 97.00 | 2,337,935 | +1.64(+1.72%) |
Jun 08, 2017 | 93.56 | 95.51 | 93.31 | 95.37 | 2,618,165 | +2.25(+2.41%) |
Jun 07, 2017 | 91.05 | 93.56 | 91.05 | 93.12 | 1,952,541 | +2.22(+2.45%) |
Jun 06, 2017 | 91.52 | 91.60 | 90.58 | 90.90 | 1,405,973 | -0.75(-0.82%) |
Jun 05, 2017 | 90.44 | 91.97 | 90.44 | 91.65 | 1,494,837 | +0.98(+1.08%) |
Jun 02, 2017 | 91.21 | 91.54 | 90.43 | 90.67 | 1,444,899 | -0.69(-0.76%) |
Jun 01, 2017 | 91.14 | 91.36 | 90.58 | 91.36 | 1,390,945 | +0.41(+0.45%) |
May 31, 2017 | 90.88 | 90.38 | 90.95 | 1,778,436 | +0.07(+0.08%) | |
May 30, 2017 | 91.05 | 91.35 | 90.47 | 90.88 | 1,200,052 | -0.60(-0.66%) |
May 26, 2017 | 91.64 | 91.84 | 91.16 | 91.49 | 929,870 | -0.07(-0.08%) |
May 25, 2017 | 91.28 | 91.80 | 90.97 | 91.56 | 1,485,145 | +0.23(+0.25%) |
May 24, 2017 | 91.68 | 91.82 | 91.06 | 91.32 | 1,258,580 | -0.33(-0.36%) |
May 23, 2017 | 90.73 | 91.87 | 90.22 | 91.66 | 1,323,217 | +1.00(+1.10%) |
May 22, 2017 | 91.01 | 91.10 | 90.27 | 90.66 | 1,621,882 | +0.06(+0.07%) |
May 19, 2017 | 90.02 | 90.73 | 89.51 | 90.59 | 3,496,765 | +0.83(+0.92%) |
May 18, 2017 | 89.49 | 90.27 | 89.36 | 89.76 | 1,918,409 | +0.50(+0.56%) |
May 17, 2017 | 89.80 | 90.14 | 89.08 | 89.27 | 2,038,496 | -1.21(-1.34%) |
May 16, 2017 | 90.92 | 91.25 | 90.40 | 90.48 | 1,529,481 | -0.44(-0.49%) |
May 15, 2017 | 90.19 | 91.48 | 90.14 | 90.92 | 2,023,313 | +0.84(+0.93%) |
May 12, 2017 | 90.39 | 90.71 | 90.01 | 90.08 | 1,470,757 | -0.48(-0.53%) |
May 11, 2017 | 90.53 | 90.86 | 89.45 | 90.56 | 1,479,084 | -0.20(-0.22%) |
May 10, 2017 | 91.11 | 91.32 | 90.08 | 90.76 | 1,546,345 | -0.46(-0.50%) |
May 09, 2017 | 90.59 | 91.73 | 90.38 | 91.22 | 2,188,926 | +0.42(+0.46%) |
May 08, 2017 | 91.90 | 92.23 | 90.48 | 90.80 | 2,286,718 | -1.29(-1.40%) |
May 05, 2017 | 92.31 | 92.31 | 91.35 | 92.09 | 1,664,885 | +0.09(+0.10%) |
May 04, 2017 | 92.17 | 92.42 | 91.34 | 92.00 | 2,227,506 | +0.47(+0.52%) |
May 03, 2017 | 90.97 | 92.26 | 90.67 | 91.52 | 2,354,085 | +0.60(+0.66%) |
May 02, 2017 | 90.54 | 91.20 | 90.32 | 90.93 | 1,572,786 | +0.48(+0.53%) |
May 01, 2017 | 90.38 | 90.78 | 90.05 | 90.45 | 1,773,581 | +0.35(+0.39%) |
Apr 28, 2017 | 89.40 | 90.21 | 89.26 | 90.10 | 2,456,155 | +0.83(+0.93%) |
Apr 27, 2017 | 91.70 | 91.70 | 89.03 | 89.27 | 5,489,316 | -3.82(-4.10%) |
Apr 26, 2017 | 93.05 | 93.62 | 92.50 | 93.08 | 1,615,265 | +0.08(+0.08%) |
Apr 25, 2017 | 93.23 | 93.59 | 92.60 | 93.01 | 2,098,581 | +0.14(+0.15%) |
Apr 24, 2017 | 93.56 | 93.67 | 92.62 | 92.87 | 1,411,199 | +0.77(+0.83%) |
Apr 21, 2017 | 92.28 | 92.66 | 91.73 | 92.10 | 1,679,849 | -0.26(-0.29%) |
Apr 20, 2017 | 91.42 | 92.49 | 90.86 | 92.36 | 1,569,718 | +1.50(+1.66%) |
Apr 19, 2017 | 91.19 | 91.52 | 90.72 | 90.86 | 1,332,601 | +0.05(+0.06%) |
Apr 18, 2017 | 90.70 | 91.14 | 90.35 | 90.80 | 1,094,295 | -0.26(-0.29%) |
Apr 17, 2017 | 90.21 | 91.14 | 89.46 | 91.07 | 1,208,218 | +1.22(+1.36%) |
Apr 13, 2017 | 90.38 | 90.70 | 89.81 | 89.85 | 1,252,380 | -0.58(-0.64%) |
Apr 12, 2017 | 90.40 | 91.01 | 90.13 | 90.43 | 2,074,308 | -0.35(-0.38%) |
Apr 11, 2017 | 90.69 | 90.87 | 89.97 | 90.78 | 1,657,128 | -0.02(-0.02%) |
Apr 10, 2017 | 91.39 | 91.91 | 90.73 | 90.80 | 1,297,966 | -0.70(-0.76%) |
Apr 07, 2017 | 90.73 | 91.87 | 90.73 | 91.49 | 1,551,798 | +0.14(+0.15%) |
Apr 06, 2017 | 91.25 | 91.84 | 90.78 | 91.35 | 1,210,000 | +0.20(+0.22%) |
Apr 05, 2017 | 91.33 | 92.49 | 90.94 | 91.15 | 1,984,877 | +0.22(+0.24%) |
Apr 04, 2017 | 91.03 | 91.68 | 90.59 | 90.94 | 2,152,420 | -0.18(-0.20%) |
Apr 03, 2017 | 92.14 | 92.58 | 90.08 | 91.11 | 3,156,519 | -1.01(-1.09%) |
Mar 31, 2017 | 92.46 | 93.13 | 91.91 | 92.12 | 2,261,418 | -0.04(-0.04%) |
Mar 30, 2017 | 91.50 | 92.23 | 91.04 | 92.16 | 2,034,313 | +0.27(+0.30%) |
Mar 29, 2017 | 91.90 | 92.18 | 91.35 | 91.89 | 1,189,070 | -0.25(-0.27%) |
Mar 28, 2017 | 91.26 | 92.64 | 90.90 | 92.14 | 2,282,052 | +0.45(+0.49%) |
Mar 27, 2017 | 92.00 | 92.42 | 91.17 | 91.69 | 1,752,277 | -1.27(-1.37%) |
Mar 24, 2017 | 92.74 | 93.37 | 92.30 | 92.96 | 1,885,425 | +0.53(+0.58%) |
Mar 23, 2017 | 92.56 | 93.46 | 92.25 | 92.42 | 2,377,995 | -0.11(-0.12%) |
Mar 22, 2017 | 93.35 | 93.69 | 92.11 | 92.53 | 3,105,362 | -0.74(-0.79%) |
Mar 21, 2017 | 96.49 | 96.83 | 93.18 | 93.27 | 3,252,356 | -2.83(-2.95%) |
Mar 20, 2017 | 96.21 | 96.88 | 95.88 | 96.10 | 1,519,453 | -0.51(-0.53%) |
Mar 17, 2017 | 96.93 | 97.39 | 96.38 | 96.61 | 3,554,633 | -0.12(-0.12%) |
Mar 16, 2017 | 97.18 | 97.31 | 96.32 | 96.73 | 1,468,371 | +0.00(+0.00%) |
Mar 15, 2017 | 97.05 | 97.05 | 96.21 | 96.73 | 1,640,341 | +0.22(+0.23%) |
Mar 14, 2017 | 96.36 | 97.04 | 95.83 | 96.50 | 1,701,863 | -0.29(-0.30%) |
Mar 13, 2017 | 96.26 | 97.05 | 95.93 | 96.80 | 2,441,959 | +0.85(+0.89%) |
Mar 10, 2017 | 96.34 | 96.69 | 95.21 | 95.94 | 1,823,690 | -0.06(-0.06%) |
Mar 09, 2017 | 95.66 | 96.30 | 95.39 | 96.01 | 1,753,521 | +0.47(+0.50%) |
Mar 08, 2017 | 96.06 | 96.50 | 95.50 | 95.53 | 1,577,373 | +0.23(+0.24%) |
Mar 07, 2017 | 95.42 | 95.67 | 95.02 | 95.30 | 1,767,004 | -0.38(-0.39%) |
Mar 06, 2017 | 95.22 | 96.05 | 94.90 | 95.68 | 1,806,648 | +0.00(+0.00%) |
Mar 03, 2017 | 95.90 | 96.20 | 95.29 | 95.68 | 1,422,138 | -0.15(-0.15%) |
Mar 02, 2017 | 98.15 | 98.26 | 95.74 | 95.83 | 2,159,610 | -2.13(-2.17%) |