Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 81.64 | 82.01 | 80.14 | 80.22 | 1,475,965 | -1.26(-1.54%) |
Apr 27, 2018 | 80.52 | 82.12 | 80.29 | 81.47 | 2,033,311 | +0.08(+0.10%) |
Apr 26, 2018 | 81.15 | 82.45 | 79.75 | 81.39 | 4,039,634 | -0.22(-0.27%) |
Apr 25, 2018 | 80.79 | 82.23 | 80.71 | 81.61 | 1,586,705 | +0.67(+0.83%) |
Apr 24, 2018 | 81.55 | 81.86 | 80.20 | 80.94 | 1,842,958 | -0.36(-0.44%) |
Apr 23, 2018 | 80.90 | 81.52 | 80.54 | 81.30 | 1,471,892 | +0.61(+0.76%) |
Apr 20, 2018 | 81.76 | 82.38 | 80.32 | 80.69 | 2,096,259 | -0.94(-1.15%) |
Apr 19, 2018 | 82.97 | 83.05 | 81.18 | 81.63 | 2,122,087 | -1.55(-1.87%) |
Apr 18, 2018 | 84.25 | 84.36 | 83.15 | 83.18 | 1,261,845 | -1.19(-1.41%) |
Apr 17, 2018 | 84.61 | 84.89 | 83.97 | 84.37 | 887,944 | -0.09(-0.10%) |
Apr 16, 2018 | 83.57 | 84.79 | 83.29 | 84.46 | 1,270,600 | +0.73(+0.88%) |
Apr 13, 2018 | 83.46 | 84.01 | 83.20 | 83.72 | 812,601 | +0.34(+0.41%) |
Apr 12, 2018 | 84.53 | 84.63 | 82.97 | 83.38 | 890,387 | -0.94(-1.12%) |
Apr 11, 2018 | 83.57 | 84.77 | 83.47 | 84.33 | 1,177,996 | +0.69(+0.82%) |
Apr 10, 2018 | 84.81 | 85.47 | 83.35 | 83.64 | 2,831,418 | -3.05(-3.52%) |
Apr 09, 2018 | 86.52 | 87.58 | 85.61 | 86.69 | 853,688 | +0.44(+0.52%) |
Apr 06, 2018 | 86.71 | 87.80 | 85.76 | 86.24 | 887,167 | -0.74(-0.85%) |
Apr 05, 2018 | 88.12 | 88.12 | 86.41 | 86.99 | 1,190,900 | -0.79(-0.89%) |
Apr 04, 2018 | 84.85 | 88.18 | 84.85 | 87.77 | 1,525,547 | +2.43(+2.85%) |
Apr 03, 2018 | 85.18 | 85.68 | 84.45 | 85.34 | 972,231 | +0.67(+0.79%) |
Apr 02, 2018 | 85.97 | 86.10 | 84.20 | 84.67 | 921,910 | -1.68(-1.94%) |
Mar 29, 2018 | 86.34 | 86.34 | 86.34 | 0 | +0.62(+0.72%) | |
Mar 28, 2018 | 85.55 | 86.76 | 85.55 | 85.72 | 1,219,205 | +0.40(+0.47%) |
Mar 27, 2018 | 85.57 | 86.22 | 84.93 | 85.32 | 1,183,421 | -0.20(-0.23%) |
Mar 26, 2018 | 84.55 | 85.63 | 84.02 | 85.52 | 1,243,922 | +1.71(+2.04%) |
Mar 23, 2018 | 84.89 | 85.98 | 83.69 | 83.81 | 1,625,475 | -0.86(-1.02%) |
Mar 22, 2018 | 85.75 | 86.65 | 84.64 | 84.67 | 1,142,541 | -1.24(-1.44%) |
Mar 21, 2018 | 86.65 | 86.70 | 84.94 | 85.91 | 1,710,592 | -1.62(-1.85%) |
Mar 20, 2018 | 87.48 | 88.07 | 87.12 | 87.54 | 891,264 | +0.23(+0.26%) |
Mar 19, 2018 | 88.06 | 88.48 | 86.99 | 87.31 | 1,314,187 | -0.83(-0.94%) |
Mar 16, 2018 | 88.25 | 88.82 | 87.27 | 88.14 | 2,628,387 | +0.07(+0.08%) |
Mar 15, 2018 | 88.94 | 89.59 | 87.68 | 88.07 | 1,396,553 | -0.65(-0.73%) |
Mar 14, 2018 | 88.84 | 89.87 | 88.55 | 88.71 | 1,140,238 | -0.10(-0.12%) |
Mar 13, 2018 | 88.42 | 89.17 | 87.99 | 88.82 | 1,429,196 | +0.70(+0.79%) |
Mar 12, 2018 | 87.70 | 88.84 | 87.70 | 88.12 | 938,045 | +0.56(+0.64%) |
Mar 09, 2018 | 87.08 | 87.56 | 86.64 | 87.56 | 742,600 | +0.62(+0.71%) |
Mar 08, 2018 | 87.25 | 87.55 | 86.31 | 86.94 | 1,070,890 | -0.20(-0.23%) |
Mar 07, 2018 | 87.14 | 87.14 | 1,157,257 | +0.44(+0.51%) | ||
Mar 06, 2018 | 86.77 | 86.92 | 86.09 | 86.70 | 1,156,765 | -0.07(-0.08%) |
Mar 05, 2018 | 85.95 | 86.81 | 85.95 | 86.77 | 1,387,029 | +0.51(+0.59%) |
Mar 02, 2018 | 84.93 | 86.59 | 84.93 | 86.26 | 1,116,040 | +0.93(+1.09%) |
Mar 01, 2018 | 85.68 | 86.47 | 84.67 | 85.33 | 1,398,553 | -0.40(-0.47%) |
Feb 28, 2018 | 86.14 | 86.53 | 85.64 | 85.73 | 1,500,432 | +0.06(+0.07%) |
Feb 27, 2018 | 85.62 | 86.77 | 85.32 | 85.67 | 1,711,132 | +0.17(+0.19%) |
Feb 26, 2018 | 84.70 | 85.94 | 84.59 | 85.50 | 1,010,086 | +0.92(+1.08%) |
Feb 23, 2018 | 84.64 | 85.25 | 84.08 | 84.59 | 1,435,525 | -0.10(-0.12%) |
Feb 22, 2018 | 84.69 | 1,375,700 | -0.14(-0.17%) | |||
Feb 21, 2018 | 86.44 | 86.94 | 84.82 | 84.83 | 1,346,101 | -1.74(-2.01%) |
Feb 20, 2018 | 87.04 | 87.14 | 86.37 | 86.58 | 1,331,383 | -0.70(-0.80%) |
Feb 16, 2018 | 87.28 | 87.28 | 87.28 | 0 | -0.07(-0.08%) | |
Feb 15, 2018 | 85.91 | 87.50 | 85.07 | 87.35 | 1,111,433 | +1.53(+1.79%) |
Feb 14, 2018 | 85.63 | 86.29 | 85.02 | 85.81 | 1,102,902 | -0.45(-0.52%) |
Feb 13, 2018 | 86.05 | 86.63 | 85.42 | 86.26 | 1,304,284 | -0.21(-0.24%) |
Feb 12, 2018 | 86.66 | 87.08 | 86.08 | 86.47 | 1,424,019 | +0.10(+0.11%) |
Feb 09, 2018 | 85.29 | 86.91 | 84.79 | 86.38 | 2,190,658 | +1.75(+2.07%) |
Feb 08, 2018 | 86.54 | 84.60 | 84.63 | 2,073,414 | -1.20(-1.40%) | |
Feb 07, 2018 | 87.53 | 87.69 | 85.82 | 85.83 | 1,908,266 | -1.95(-2.22%) |
Feb 06, 2018 | 86.21 | 88.17 | 85.67 | 87.78 | 2,935,613 | -0.03(-0.03%) |
Feb 05, 2018 | 89.12 | 89.36 | 87.23 | 87.81 | 2,161,224 | -1.43(-1.60%) |
Feb 02, 2018 | 88.68 | 91.25 | 88.52 | 89.24 | 2,692,463 | -0.69(-0.77%) |
Feb 01, 2018 | 91.39 | 92.08 | 89.09 | 89.93 | 3,641,839 | -5.69(-5.95%) |
Jan 31, 2018 | 94.81 | 96.14 | 94.79 | 95.62 | 1,447,729 | +0.69(+0.73%) |
Jan 30, 2018 | 94.68 | 95.46 | 94.45 | 94.92 | 995,328 | -0.12(-0.13%) |
Jan 29, 2018 | 95.98 | 96.24 | 95.03 | 95.04 | 921,549 | -1.21(-1.26%) |
Jan 26, 2018 | 96.67 | 96.90 | 95.88 | 96.26 | 1,287,976 | -0.14(-0.14%) |
Jan 25, 2018 | 95.75 | 96.70 | 95.48 | 96.40 | 649,566 | +0.80(+0.83%) |
Jan 24, 2018 | 95.68 | 96.19 | 95.10 | 95.60 | 1,039,716 | -0.43(-0.45%) |
Jan 23, 2018 | 95.40 | 96.40 | 95.16 | 96.03 | 880,140 | +0.74(+0.77%) |
Jan 22, 2018 | 94.82 | 95.33 | 94.59 | 95.29 | 1,312,285 | +0.51(+0.54%) |
Jan 19, 2018 | 93.73 | 94.94 | 93.69 | 94.78 | 1,207,606 | +1.37(+1.47%) |
Jan 18, 2018 | 94.51 | 94.70 | 93.24 | 93.41 | 790,177 | -0.99(-1.05%) |
Jan 17, 2018 | 94.03 | 95.03 | 93.68 | 94.40 | 1,742,098 | +0.55(+0.59%) |
Jan 16, 2018 | 93.00 | 94.71 | 92.95 | 93.85 | 1,893,636 | -0.85(-0.90%) |
Jan 12, 2018 | 94.70 | 94.70 | 94.70 | 0 | -0.71(-0.74%) | |
Jan 11, 2018 | 95.98 | 96.01 | 95.18 | 95.41 | 881,888 | -0.63(-0.66%) |
Jan 10, 2018 | 96.49 | 97.05 | 94.96 | 96.04 | 1,511,249 | -2.57(-2.60%) |
Jan 09, 2018 | 98.94 | 99.18 | 98.49 | 98.61 | 673,992 | -0.24(-0.25%) |
Jan 08, 2018 | 98.13 | 99.34 | 97.93 | 98.85 | 1,003,578 | +0.95(+0.97%) |
Jan 05, 2018 | 97.55 | 98.05 | 96.73 | 97.89 | 885,102 | +0.47(+0.48%) |
Jan 04, 2018 | 97.22 | 97.70 | 96.92 | 97.43 | 784,275 | +0.68(+0.70%) |
Jan 03, 2018 | 97.26 | 97.44 | 96.52 | 96.75 | 944,857 | -0.41(-0.42%) |
Jan 02, 2018 | 98.35 | 98.79 | 97.03 | 97.16 | 975,992 | -1.21(-1.23%) |
Dec 29, 2017 | 98.37 | 98.37 | 98.37 | 0 | -0.74(-0.74%) | |
Dec 28, 2017 | 99.54 | 99.65 | 98.83 | 99.11 | 619,002 | -0.19(-0.19%) |
Dec 27, 2017 | 99.86 | 100.17 | 99.03 | 99.30 | 501,682 | -0.37(-0.37%) |
Dec 26, 2017 | 99.62 | 100.06 | 99.38 | 99.67 | 469,026 | +0.05(+0.05%) |
Dec 22, 2017 | 99.66 | 99.99 | 99.14 | 99.62 | 457,012 | +0.25(+0.25%) |
Dec 21, 2017 | 99.99 | 100.08 | 99.26 | 99.37 | 662,710 | -0.29(-0.29%) |
Dec 20, 2017 | 100.24 | 100.36 | 99.09 | 99.65 | 1,133,696 | -0.40(-0.40%) |
Dec 19, 2017 | 99.57 | 100.37 | 99.51 | 100.05 | 1,334,989 | +1.03(+1.04%) |
Dec 18, 2017 | 98.18 | 99.94 | 97.63 | 99.02 | 1,459,545 | +0.10(+0.11%) |
Dec 15, 2017 | 98.41 | 99.57 | 98.09 | 98.92 | 1,842,612 | +0.68(+0.69%) |
Dec 14, 2017 | 98.00 | 98.77 | 97.83 | 98.24 | 933,349 | +0.17(+0.18%) |
Dec 13, 2017 | 98.16 | 98.51 | 97.83 | 98.07 | 1,124,217 | -0.21(-0.21%) |
Dec 12, 2017 | 98.28 | 98.41 | 97.22 | 98.28 | 1,040,046 | +0.52(+0.53%) |
Dec 11, 2017 | 97.93 | 97.98 | 97.06 | 97.76 | 668,082 | -0.35(-0.35%) |
Dec 08, 2017 | 98.42 | 98.54 | 97.80 | 98.10 | 681,173 | -0.31(-0.32%) |
Dec 07, 2017 | 98.34 | 98.74 | 97.89 | 98.41 | 795,999 | -0.17(-0.18%) |
Dec 06, 2017 | 97.70 | 98.71 | 97.49 | 98.59 | 912,114 | +0.87(+0.89%) |
Dec 05, 2017 | 97.80 | 98.41 | 97.08 | 97.72 | 1,165,587 | -0.05(-0.05%) |
Dec 04, 2017 | 96.58 | 96.69 | 96.58 | 97.77 | 1,352,480 | +1.57(+1.63%) |
Dec 01, 2017 | 96.23 | 96.23 | 94.71 | 96.20 | 835,300 | +0.07(+0.07%) |
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%) |