Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 102.85 | 105.67 | 102.15 | 104.97 | 1,254,636 | +2.36(+2.30%) |
Nov 29, 2017 | 100.08 | 102.66 | 99.66 | 102.60 | 977,126 | +2.47(+2.46%) |
Nov 28, 2017 | 98.54 | 100.16 | 97.57 | 100.14 | 809,226 | +2.26(+2.31%) |
Nov 27, 2017 | 98.50 | 98.93 | 97.51 | 97.88 | 492,723 | -0.49(-0.50%) |
Nov 24, 2017 | 98.22 | 99.15 | 98.18 | 98.37 | 218,679 | +0.14(+0.14%) |
Nov 22, 2017 | 97.62 | 98.72 | 97.43 | 98.23 | 502,024 | +0.75(+0.77%) |
Nov 21, 2017 | 96.60 | 97.65 | 95.87 | 97.48 | 816,254 | +1.42(+1.47%) |
Nov 20, 2017 | 95.71 | 96.32 | 95.18 | 96.07 | 379,463 | +0.26(+0.28%) |
Nov 17, 2017 | 97.97 | 98.50 | 95.36 | 95.80 | 1,058,662 | -1.45(-1.50%) |
Nov 16, 2017 | 96.22 | 97.47 | 95.59 | 97.26 | 844,662 | +1.36(+1.42%) |
Nov 15, 2017 | 96.66 | 97.18 | 95.53 | 95.90 | 716,098 | -0.88(-0.91%) |
Nov 14, 2017 | 96.35 | 97.01 | 96.00 | 96.78 | 898,043 | -0.10(-0.11%) |
Nov 13, 2017 | 96.26 | 97.31 | 95.83 | 96.88 | 972,316 | +0.69(+0.72%) |
Nov 10, 2017 | 96.36 | 96.59 | 95.59 | 96.19 | 772,606 | -0.14(-0.15%) |
Nov 09, 2017 | 98.31 | 98.31 | 95.27 | 96.33 | 1,329,015 | -2.23(-2.26%) |
Nov 08, 2017 | 100.49 | 100.49 | 97.31 | 98.56 | 1,532,752 | -2.16(-2.15%) |
Nov 07, 2017 | 101.56 | 102.33 | 100.27 | 100.72 | 1,029,716 | -1.12(-1.10%) |
Nov 06, 2017 | 101.03 | 102.59 | 100.39 | 101.85 | 879,078 | +0.58(+0.58%) |
Nov 03, 2017 | 101.22 | 102.39 | 100.28 | 101.26 | 779,460 | -0.15(-0.15%) |
Nov 02, 2017 | 100.30 | 101.45 | 99.69 | 101.41 | 557,054 | +1.35(+1.35%) |
Nov 01, 2017 | 100.59 | 101.50 | 99.90 | 100.06 | 681,897 | -0.20(-0.20%) |
Oct 31, 2017 | 99.29 | 100.40 | 98.04 | 100.26 | 1,268,222 | +1.06(+1.07%) |
Oct 30, 2017 | 102.41 | 102.41 | 98.96 | 99.20 | 1,193,917 | -4.10(-3.97%) |
Oct 27, 2017 | 102.48 | 103.35 | 102.17 | 103.30 | 674,190 | +0.69(+0.67%) |
Oct 26, 2017 | 100.19 | 103.12 | 100.09 | 102.61 | 658,233 | +2.50(+2.50%) |
Oct 25, 2017 | 100.08 | 100.51 | 99.56 | 100.11 | 965,875 | -0.08(-0.08%) |
Oct 24, 2017 | 101.25 | 102.03 | 100.01 | 100.19 | 961,987 | -1.04(-1.02%) |
Oct 23, 2017 | 102.25 | 102.48 | 100.44 | 101.22 | 681,197 | +0.78(+0.78%) |
Oct 20, 2017 | 99.20 | 101.31 | 98.56 | 100.44 | 1,153,325 | +1.69(+1.71%) |
Oct 19, 2017 | 97.99 | 98.97 | 97.48 | 98.75 | 701,186 | +0.32(+0.33%) |
Oct 18, 2017 | 96.61 | 99.02 | 96.61 | 98.43 | 983,647 | +1.90(+1.97%) |
Oct 17, 2017 | 95.63 | 96.70 | 95.39 | 96.53 | 985,755 | +0.74(+0.78%) |
Oct 16, 2017 | 97.49 | 97.49 | 94.47 | 95.78 | 1,910,444 | -2.23(-2.28%) |
Oct 13, 2017 | 101.34 | 102.48 | 97.75 | 98.02 | 2,092,850 | -4.09(-4.01%) |
Oct 12, 2017 | 99.71 | 102.17 | 99.52 | 102.11 | 1,332,974 | +2.52(+2.53%) |
Oct 11, 2017 | 100.14 | 100.33 | 99.06 | 99.59 | 670,923 | -0.46(-0.46%) |
Oct 10, 2017 | 99.98 | 100.19 | 99.32 | 100.05 | 749,225 | +0.25(+0.25%) |
Oct 09, 2017 | 100.53 | 100.76 | 99.04 | 99.81 | 782,988 | -0.77(-0.77%) |
Oct 06, 2017 | 100.68 | 101.76 | 100.20 | 100.58 | 777,204 | -0.13(-0.13%) |
Oct 05, 2017 | 102.08 | 102.46 | 100.36 | 100.71 | 1,173,127 | -1.69(-1.65%) |
Oct 04, 2017 | 102.51 | 103.15 | 102.10 | 102.40 | 1,392,011 | -0.39(-0.38%) |
Oct 03, 2017 | 103.22 | 104.14 | 102.31 | 102.79 | 761,576 | +0.08(+0.07%) |
Oct 02, 2017 | 105.02 | 105.53 | 101.33 | 102.71 | 1,243,293 | -1.97(-1.88%) |
Sep 29, 2017 | 104.69 | 105.17 | 103.45 | 104.68 | 1,326,974 | +2.05(+2.00%) |
Sep 28, 2017 | 102.57 | 103.23 | 102.28 | 102.63 | 601,767 | +0.02(+0.02%) |
Sep 27, 2017 | 101.12 | 102.92 | 100.86 | 102.61 | 1,339,951 | +1.70(+1.68%) |
Sep 26, 2017 | 99.05 | 101.20 | 98.56 | 100.91 | 1,067,009 | +2.03(+2.05%) |
Sep 25, 2017 | 99.39 | 99.78 | 98.32 | 98.89 | 813,648 | -0.77(-0.78%) |
Sep 22, 2017 | 98.76 | 99.82 | 98.64 | 99.66 | 542,048 | +1.02(+1.03%) |
Sep 21, 2017 | 98.56 | 99.63 | 98.07 | 98.64 | 835,861 | +0.39(+0.39%) |
Sep 20, 2017 | 96.98 | 98.29 | 96.64 | 98.25 | 1,291,554 | +1.50(+1.55%) |
Sep 19, 2017 | 96.92 | 97.49 | 96.57 | 96.76 | 582,209 | -0.08(-0.09%) |
Sep 18, 2017 | 95.74 | 96.97 | 95.65 | 96.84 | 799,009 | +1.12(+1.17%) |
Sep 15, 2017 | 94.26 | 95.86 | 93.92 | 95.72 | 1,154,443 | +1.64(+1.74%) |
Sep 14, 2017 | 94.42 | 94.97 | 93.61 | 94.08 | 1,402,766 | -0.72(-0.76%) |
Sep 13, 2017 | 95.39 | 95.39 | 93.98 | 94.80 | 576,897 | -0.94(-0.98%) |
Sep 12, 2017 | 96.15 | 95.29 | 95.74 | 563,547 | +0.08(+0.09%) | |
Sep 11, 2017 | 96.33 | 97.06 | 95.02 | 95.65 | 859,987 | -0.32(-0.33%) |
Sep 08, 2017 | 95.97 | 96.15 | 94.46 | 95.97 | 800,085 | +1.04(+1.09%) |
Sep 07, 2017 | 93.78 | 95.10 | 93.52 | 94.94 | 1,315,692 | +1.55(+1.67%) |
Sep 06, 2017 | 93.24 | 93.81 | 92.62 | 93.38 | 904,270 | +0.45(+0.49%) |
Sep 05, 2017 | 93.50 | 93.88 | 92.49 | 92.93 | 859,402 | -0.70(-0.74%) |
Sep 01, 2017 | 93.68 | 94.15 | 92.84 | 93.63 | 600,703 | +0.43(+0.47%) |
Aug 31, 2017 | 94.33 | 94.33 | 92.60 | 93.19 | 1,084,354 | -0.84(-0.89%) |
Aug 30, 2017 | 94.20 | 94.97 | 93.91 | 94.03 | 1,376,756 | -0.26(-0.28%) |
Aug 29, 2017 | 93.06 | 95.38 | 92.83 | 94.30 | 967,408 | +0.89(+0.95%) |
Aug 28, 2017 | 92.40 | 93.63 | 92.40 | 93.41 | 672,440 | +1.38(+1.49%) |
Aug 25, 2017 | 91.39 | 92.72 | 91.07 | 92.03 | 884,188 | +1.04(+1.14%) |
Aug 24, 2017 | 91.57 | 91.88 | 90.75 | 91.00 | 831,993 | -0.50(-0.55%) |
Aug 23, 2017 | 91.98 | 92.05 | 91.25 | 91.50 | 562,501 | -0.76(-0.83%) |
Aug 22, 2017 | 92.13 | 92.65 | 91.81 | 92.26 | 1,104,714 | +0.52(+0.57%) |
Aug 21, 2017 | 91.10 | 92.42 | 90.71 | 91.74 | 813,649 | +0.68(+0.75%) |
Aug 18, 2017 | 91.20 | 92.00 | 90.46 | 91.06 | 1,049,296 | -0.24(-0.27%) |
Aug 17, 2017 | 91.41 | 91.79 | 90.40 | 91.31 | 1,141,162 | -0.39(-0.42%) |
Aug 16, 2017 | 92.02 | 92.64 | 91.64 | 91.69 | 1,238,016 | -0.08(-0.08%) |
Aug 15, 2017 | 90.85 | 92.16 | 90.67 | 91.77 | 1,319,784 | +1.01(+1.11%) |
Aug 14, 2017 | 89.67 | 91.04 | 89.65 | 90.76 | 1,702,541 | +1.52(+1.70%) |
Aug 11, 2017 | 87.39 | 89.74 | 87.39 | 89.24 | 1,386,465 | +2.45(+2.82%) |
Aug 10, 2017 | 86.31 | 87.54 | 86.28 | 86.79 | 1,415,159 | -0.07(-0.08%) |
Aug 09, 2017 | 85.44 | 86.89 | 84.96 | 86.86 | 1,082,841 | +1.19(+1.39%) |
Aug 08, 2017 | 85.18 | 86.30 | 84.64 | 85.67 | 691,647 | +0.24(+0.28%) |
Aug 07, 2017 | 85.18 | 85.67 | 84.69 | 85.44 | 587,179 | +0.12(+0.14%) |
Aug 04, 2017 | 85.75 | 84.17 | 85.31 | 813,062 | +1.17(+1.39%) | |
Aug 03, 2017 | 84.15 | 84.67 | 83.79 | 84.15 | 893,734 | -0.11(-0.13%) |
Aug 02, 2017 | 83.74 | 84.70 | 83.67 | 84.26 | 588,659 | +0.12(+0.15%) |
Aug 01, 2017 | 85.97 | 85.97 | 83.50 | 84.14 | 804,490 | -1.13(-1.32%) |
Jul 31, 2017 | 85.05 | 85.57 | 84.80 | 85.27 | 689,160 | +0.32(+0.38%) |
Jul 28, 2017 | 85.26 | 86.11 | 84.94 | 84.95 | 758,394 | -0.45(-0.53%) |
Jul 27, 2017 | 87.59 | 87.79 | 84.66 | 85.40 | 1,146,836 | -2.59(-2.94%) |
Jul 26, 2017 | 87.87 | 88.21 | 87.31 | 87.98 | 776,221 | +0.23(+0.26%) |
Jul 25, 2017 | 86.76 | 88.40 | 86.63 | 87.76 | 1,032,991 | +1.71(+1.99%) |
Jul 24, 2017 | 85.85 | 86.21 | 85.08 | 86.05 | 764,257 | -0.02(-0.02%) |
Jul 21, 2017 | 85.82 | 86.63 | 85.08 | 86.06 | 1,162,505 | +0.03(+0.03%) |
Jul 20, 2017 | 86.20 | 85.25 | 86.04 | 564,287 | -0.16(-0.19%) | |
Jul 19, 2017 | 86.55 | 86.61 | 85.65 | 86.20 | 856,130 | -0.29(-0.34%) |
Jul 18, 2017 | 87.59 | 88.12 | 86.27 | 86.49 | 1,196,947 | -1.43(-1.63%) |
Jul 17, 2017 | 85.05 | 88.78 | 84.86 | 87.92 | 2,576,791 | +1.58(+1.83%) |
Jul 14, 2017 | 85.78 | 86.76 | 85.56 | 86.34 | 1,097,288 | +0.55(+0.65%) |
Jul 13, 2017 | 86.56 | 86.71 | 85.43 | 85.78 | 1,219,250 | -0.65(-0.75%) |
Jul 12, 2017 | 86.64 | 87.78 | 86.03 | 86.43 | 620,293 | +0.45(+0.52%) |
Jul 11, 2017 | 86.87 | 87.16 | 85.78 | 85.98 | 877,706 | -1.18(-1.36%) |
Jul 10, 2017 | 87.81 | 88.08 | 87.13 | 87.16 | 1,229,624 | -0.86(-0.98%) |
Jul 07, 2017 | 87.15 | 88.30 | 86.72 | 88.03 | 1,193,860 | +1.32(+1.52%) |
Jul 06, 2017 | 88.27 | 88.28 | 86.55 | 86.71 | 1,154,849 | -0.94(-1.07%) |
Jul 05, 2017 | 87.62 | 88.51 | 87.25 | 87.65 | 1,707,370 | +0.03(+0.03%) |
Jul 03, 2017 | 86.52 | 87.87 | 86.52 | 87.62 | 587,193 | +1.73(+2.01%) |
Jun 30, 2017 | 86.12 | 86.27 | 85.12 | 85.89 | 1,301,524 | +0.46(+0.54%) |
Jun 29, 2017 | 85.98 | 86.58 | 84.75 | 85.43 | 1,231,524 | -0.46(-0.54%) |
Jun 28, 2017 | 82.75 | 87.06 | 82.74 | 85.89 | 1,835,481 | +3.46(+4.20%) |
Jun 27, 2017 | 82.01 | 83.39 | 81.66 | 82.44 | 864,464 | +0.21(+0.25%) |
Jun 26, 2017 | 81.58 | 82.49 | 81.58 | 82.23 | 490,658 | +0.66(+0.81%) |
Jun 23, 2017 | 81.94 | 81.57 | 584,654 | +0.30(+0.37%) | ||
Jun 22, 2017 | 81.51 | 81.74 | 80.89 | 81.27 | 811,983 | -0.12(-0.15%) |
Jun 21, 2017 | 82.28 | 82.76 | 80.88 | 81.39 | 1,063,646 | -0.94(-1.14%) |
Jun 20, 2017 | 84.20 | 84.20 | 81.89 | 82.33 | 827,789 | -1.97(-2.34%) |
Jun 19, 2017 | 84.61 | 85.02 | 84.02 | 84.31 | 466,059 | +0.10(+0.12%) |
Jun 16, 2017 | 84.71 | 84.71 | 83.80 | 84.20 | 1,365,487 | -0.67(-0.79%) |
Jun 15, 2017 | 83.75 | 84.90 | 83.06 | 84.87 | 746,196 | +0.39(+0.47%) |
Jun 14, 2017 | 85.28 | 85.39 | 83.99 | 84.48 | 744,749 | -0.66(-0.77%) |
Jun 13, 2017 | 84.35 | 85.35 | 83.94 | 85.13 | 941,649 | +0.74(+0.88%) |
Jun 12, 2017 | 83.17 | 84.52 | 81.81 | 84.39 | 1,670,603 | +1.24(+1.49%) |
Jun 09, 2017 | 82.69 | 83.39 | 82.32 | 83.15 | 936,763 | +0.24(+0.29%) |
Jun 08, 2017 | 82.87 | 83.44 | 81.96 | 82.91 | 906,791 | +0.26(+0.32%) |
Jun 07, 2017 | 81.37 | 82.78 | 80.97 | 82.64 | 1,022,947 | +1.58(+1.95%) |
Jun 06, 2017 | 81.05 | 81.61 | 80.72 | 81.06 | 740,278 | -0.24(-0.30%) |
Jun 05, 2017 | 80.96 | 81.65 | 80.47 | 81.31 | 711,359 | +0.49(+0.60%) |
Jun 02, 2017 | 80.83 | 81.35 | 80.57 | 80.82 | 604,834 | -0.04(-0.05%) |
Jun 01, 2017 | 80.71 | 81.26 | 80.05 | 80.86 | 792,213 | +0.60(+0.75%) |
May 31, 2017 | 80.88 | 81.19 | 79.54 | 80.26 | 810,005 | -0.53(-0.65%) |
May 30, 2017 | 79.57 | 81.14 | 79.31 | 80.78 | 627,011 | +1.32(+1.66%) |
May 26, 2017 | 79.73 | 80.05 | 79.26 | 79.47 | 731,961 | -0.42(-0.53%) |
May 25, 2017 | 79.64 | 80.11 | 79.32 | 79.89 | 674,822 | +0.41(+0.52%) |
May 24, 2017 | 79.95 | 80.42 | 79.12 | 79.47 | 523,098 | -0.49(-0.61%) |
May 23, 2017 | 79.51 | 80.42 | 79.03 | 79.96 | 723,129 | +0.77(+0.97%) |
May 22, 2017 | 79.36 | 79.43 | 78.60 | 79.19 | 598,837 | +0.10(+0.13%) |
May 19, 2017 | 79.00 | 79.73 | 78.41 | 79.09 | 615,988 | +0.10(+0.13%) |
May 18, 2017 | 78.51 | 79.59 | 78.35 | 78.99 | 883,559 | +0.48(+0.61%) |
May 17, 2017 | 79.97 | 80.41 | 78.44 | 78.51 | 836,700 | -2.31(-2.86%) |
May 16, 2017 | 80.48 | 81.04 | 80.12 | 80.82 | 707,586 | +0.08(+0.09%) |
May 15, 2017 | 80.78 | 81.63 | 80.68 | 80.74 | 1,119,404 | +0.03(+0.03%) |
May 12, 2017 | 80.65 | 81.40 | 80.45 | 80.72 | 1,743,628 | -0.19(-0.23%) |
May 11, 2017 | 81.31 | 81.46 | 80.54 | 80.90 | 1,190,192 | -0.58(-0.72%) |
May 10, 2017 | 82.02 | 82.11 | 80.71 | 81.49 | 1,746,973 | -0.86(-1.05%) |
May 09, 2017 | 82.44 | 82.80 | 81.95 | 82.35 | 750,683 | -0.25(-0.31%) |
May 08, 2017 | 83.37 | 83.50 | 82.43 | 82.61 | 651,520 | -0.80(-0.96%) |
May 05, 2017 | 83.23 | 83.62 | 82.85 | 83.40 | 856,326 | +0.17(+0.20%) |
May 04, 2017 | 84.00 | 84.16 | 82.38 | 83.23 | 1,237,390 | -0.68(-0.81%) |
May 03, 2017 | 84.09 | 84.45 | 83.08 | 83.91 | 1,612,498 | -0.14(-0.17%) |
May 02, 2017 | 83.31 | 84.11 | 82.74 | 84.05 | 2,216,975 | +0.97(+1.17%) |
May 01, 2017 | 84.47 | 84.72 | 82.97 | 83.08 | 1,261,698 | -0.98(-1.17%) |
Apr 28, 2017 | 85.17 | 85.42 | 83.52 | 84.06 | 1,020,564 | -1.30(-1.53%) |
Apr 27, 2017 | 85.23 | 85.85 | 85.16 | 85.37 | 1,149,504 | +0.27(+0.32%) |
Apr 26, 2017 | 86.54 | 86.54 | 84.92 | 85.09 | 1,390,827 | -1.28(-1.49%) |
Apr 25, 2017 | 86.43 | 87.63 | 85.70 | 86.38 | 995,308 | -0.22(-0.25%) |
Apr 24, 2017 | 86.58 | 87.14 | 85.87 | 86.59 | 1,028,479 | +1.32(+1.55%) |
Apr 21, 2017 | 84.52 | 85.34 | 84.01 | 85.27 | 1,075,491 | +1.11(+1.31%) |
Apr 20, 2017 | 83.94 | 84.57 | 83.55 | 84.17 | 1,323,403 | +0.80(+0.96%) |
Apr 19, 2017 | 83.85 | 84.23 | 83.29 | 83.37 | 1,097,357 | -0.02(-0.02%) |
Apr 18, 2017 | 83.23 | 83.72 | 82.74 | 83.39 | 1,156,714 | -0.16(-0.19%) |
Apr 17, 2017 | 82.76 | 85.11 | 82.51 | 83.55 | 1,985,862 | -0.03(-0.03%) |
Apr 13, 2017 | 84.60 | 85.21 | 83.39 | 83.57 | 1,552,511 | -0.96(-1.13%) |
Apr 12, 2017 | 85.93 | 86.15 | 84.47 | 84.53 | 1,395,610 | -1.36(-1.58%) |
Apr 11, 2017 | 85.72 | 85.92 | 84.58 | 85.89 | 1,290,523 | -1.51(-1.73%) |
Apr 10, 2017 | 85.87 | 88.21 | 85.87 | 87.40 | 1,110,241 | +2.01(+2.35%) |
Apr 07, 2017 | 86.36 | 86.36 | 85.34 | 85.39 | 1,161,082 | -1.10(-1.27%) |
Apr 06, 2017 | 86.57 | 87.25 | 85.85 | 86.49 | 1,612,503 | -0.10(-0.12%) |
Apr 05, 2017 | 86.53 | 87.46 | 86.29 | 86.59 | 1,743,015 | +0.38(+0.43%) |
Apr 04, 2017 | 84.65 | 86.26 | 84.58 | 86.22 | 1,202,391 | +1.48(+1.75%) |
Apr 03, 2017 | 86.29 | 86.75 | 84.72 | 84.74 | 1,126,208 | -1.28(-1.48%) |
Mar 31, 2017 | 85.71 | 86.41 | 85.31 | 86.01 | 748,322 | -0.15(-0.17%) |
Mar 30, 2017 | 85.21 | 86.26 | 85.21 | 86.16 | 699,969 | +0.69(+0.81%) |
Mar 29, 2017 | 86.12 | 86.50 | 84.77 | 85.47 | 1,507,119 | -1.11(-1.28%) |
Mar 28, 2017 | 84.94 | 87.15 | 84.94 | 86.57 | 1,166,621 | +1.68(+1.98%) |
Mar 27, 2017 | 83.48 | 85.00 | 83.20 | 84.90 | 1,452,203 | +0.26(+0.31%) |
Mar 24, 2017 | 85.47 | 86.02 | 84.31 | 84.63 | 979,564 | -0.51(-0.59%) |
Mar 23, 2017 | 85.89 | 86.12 | 85.05 | 85.14 | 816,880 | -0.83(-0.97%) |
Mar 22, 2017 | 86.18 | 86.55 | 85.50 | 85.97 | 1,018,368 | +0.08(+0.10%) |
Mar 21, 2017 | 87.35 | 87.37 | 85.60 | 85.89 | 1,241,005 | -1.22(-1.40%) |
Mar 20, 2017 | 88.12 | 88.12 | 86.85 | 87.11 | 849,699 | -0.98(-1.11%) |
Mar 17, 2017 | 89.00 | 89.00 | 87.59 | 88.08 | 1,495,204 | -0.48(-0.54%) |
Mar 16, 2017 | 89.15 | 89.45 | 88.39 | 88.56 | 699,277 | -0.59(-0.66%) |
Mar 15, 2017 | 88.85 | 89.52 | 88.50 | 89.15 | 917,412 | +0.61(+0.69%) |
Mar 14, 2017 | 89.12 | 89.12 | 87.53 | 88.54 | 1,422,944 | -0.76(-0.85%) |
Mar 13, 2017 | 90.58 | 90.92 | 89.12 | 89.30 | 1,407,053 | -1.31(-1.45%) |
Mar 10, 2017 | 90.75 | 91.03 | 90.04 | 90.62 | 980,310 | +0.44(+0.49%) |
Mar 09, 2017 | 90.80 | 91.30 | 89.73 | 90.17 | 1,236,743 | -0.55(-0.61%) |
Mar 08, 2017 | 90.47 | 91.19 | 90.02 | 90.73 | 1,099,179 | +0.16(+0.18%) |
Mar 07, 2017 | 92.06 | 92.43 | 90.48 | 90.57 | 996,292 | -1.83(-1.98%) |
Mar 06, 2017 | 91.55 | 92.58 | 91.32 | 92.40 | 604,296 | +0.66(+0.72%) |
Mar 03, 2017 | 91.82 | 92.06 | 91.16 | 91.74 | 752,701 | +0.00(+0.00%) |
Mar 02, 2017 | 93.63 | 93.72 | 91.53 | 91.74 | 822,696 | -2.15(-2.29%) |
Mar 01, 2017 | 92.65 | 94.07 | 92.65 | 93.89 | 833,414 | +1.85(+2.01%) |
Feb 28, 2017 | 94.00 | 94.00 | 91.99 | 92.04 | 789,294 | -1.83(-1.95%) |
Feb 27, 2017 | 93.22 | 93.92 | 92.82 | 93.87 | 786,750 | +0.28(+0.30%) |
Feb 24, 2017 | 91.03 | 93.93 | 90.62 | 93.59 | 1,251,763 | +2.35(+2.58%) |
Feb 23, 2017 | 92.33 | 92.65 | 90.98 | 91.23 | 1,338,402 | -0.97(-1.05%) |
Feb 22, 2017 | 94.50 | 94.90 | 91.96 | 92.20 | 1,962,958 | -2.33(-2.46%) |
Feb 21, 2017 | 94.69 | 94.91 | 94.19 | 94.53 | 529,582 | -0.21(-0.22%) |
Feb 17, 2017 | 94.73 | 94.73 | 94.73 | 0 | +0.31(+0.33%) | |
Feb 16, 2017 | 94.44 | 94.67 | 93.53 | 94.42 | 441,908 | +0.04(+0.04%) |
Feb 15, 2017 | 93.24 | 94.50 | 93.24 | 94.38 | 804,365 | +1.10(+1.18%) |
Feb 14, 2017 | 94.11 | 94.45 | 93.21 | 93.29 | 594,397 | -0.81(-0.86%) |
Feb 13, 2017 | 94.32 | 94.91 | 93.53 | 94.09 | 706,071 | -0.01(-0.01%) |
Feb 10, 2017 | 92.41 | 94.26 | 92.41 | 94.10 | 598,367 | +1.45(+1.57%) |
Feb 09, 2017 | 92.19 | 93.38 | 92.13 | 92.65 | 443,778 | +0.59(+0.64%) |
Feb 08, 2017 | 91.83 | 92.31 | 90.48 | 92.06 | 796,577 | -0.08(-0.09%) |
Feb 07, 2017 | 93.35 | 93.65 | 91.88 | 92.14 | 939,904 | -0.94(-1.01%) |
Feb 06, 2017 | 93.04 | 94.01 | 92.65 | 93.09 | 3,561,290 | -0.13(-0.14%) |
Feb 03, 2017 | 91.09 | 93.30 | 90.80 | 93.22 | 1,080,931 | +2.26(+2.49%) |
Feb 02, 2017 | 91.43 | 92.68 | 90.41 | 90.96 | 1,007,960 | -1.01(-1.10%) |
Feb 01, 2017 | 93.06 | 93.19 | 91.35 | 91.97 | 916,723 | -0.71(-0.77%) |
Jan 31, 2017 | 92.84 | 93.73 | 92.29 | 92.68 | 1,403,341 | +0.14(+0.15%) |
Jan 30, 2017 | 91.75 | 92.63 | 91.57 | 92.54 | 635,918 | +0.06(+0.06%) |
Jan 27, 2017 | 92.53 | 92.58 | 91.46 | 92.48 | 647,002 | +0.10(+0.11%) |
Jan 26, 2017 | 91.95 | 92.49 | 91.03 | 92.38 | 836,103 | +0.21(+0.22%) |
Jan 25, 2017 | 90.53 | 92.25 | 89.76 | 92.17 | 979,909 | +1.93(+2.14%) |
Jan 24, 2017 | 88.77 | 90.42 | 88.49 | 90.25 | 737,737 | +1.85(+2.10%) |
Jan 23, 2017 | 88.53 | 88.89 | 87.65 | 88.39 | 748,511 | -0.02(-0.02%) |
Jan 20, 2017 | 88.07 | 88.69 | 87.30 | 88.41 | 1,096,327 | +0.15(+0.17%) |
Jan 19, 2017 | 91.20 | 91.57 | 87.53 | 88.26 | 2,537,367 | -3.43(-3.74%) |
Jan 18, 2017 | 91.94 | 92.25 | 90.83 | 91.69 | 1,391,186 | +0.05(+0.05%) |
Jan 17, 2017 | 92.72 | 93.00 | 91.34 | 91.65 | 873,268 | -1.22(-1.31%) |
Jan 13, 2017 | 92.86 | 92.86 | 92.86 | 0 | +0.22(+0.23%) | |
Jan 12, 2017 | 92.11 | 92.91 | 91.69 | 92.65 | 892,861 | +0.31(+0.33%) |
Jan 11, 2017 | 91.50 | 92.48 | 91.01 | 92.34 | 737,090 | +0.94(+1.02%) |
Jan 10, 2017 | 90.70 | 91.89 | 90.17 | 91.40 | 763,543 | +0.80(+0.88%) |
Jan 09, 2017 | 90.73 | 90.97 | 90.09 | 90.61 | 828,370 | -0.77(-0.84%) |
Jan 06, 2017 | 91.13 | 92.10 | 90.65 | 91.38 | 803,379 | +0.47(+0.51%) |
Jan 05, 2017 | 91.12 | 91.26 | 90.32 | 90.91 | 1,053,885 | -0.59(-0.64%) |
Jan 04, 2017 | 90.34 | 92.06 | 90.03 | 91.50 | 1,108,461 | +0.98(+1.09%) |
Jan 03, 2017 | 91.51 | 92.94 | 89.69 | 90.52 | 1,139,414 | -0.28(-0.31%) |
Dec 30, 2016 | 90.80 | 90.80 | 90.80 | 0 | -0.25(-0.28%) | |
Dec 29, 2016 | 90.70 | 91.72 | 90.70 | 91.05 | 569,703 | +0.24(+0.27%) |
Dec 28, 2016 | 91.74 | 92.18 | 90.71 | 90.81 | 642,035 | -0.87(-0.95%) |
Dec 27, 2016 | 91.60 | 92.34 | 91.14 | 91.68 | 466,810 | +0.51(+0.55%) |
Dec 23, 2016 | 91.17 | 91.17 | 91.17 | 0 | +0.29(+0.32%) | |
Dec 22, 2016 | 90.74 | 91.30 | 90.55 | 90.88 | 586,350 | +0.14(+0.15%) |
Dec 21, 2016 | 91.69 | 91.89 | 90.68 | 90.74 | 704,250 | -0.93(-1.01%) |
Dec 20, 2016 | 91.87 | 92.60 | 91.56 | 91.67 | 1,025,516 | +0.13(+0.14%) |
Dec 19, 2016 | 90.61 | 91.61 | 90.47 | 91.54 | 765,313 | +0.80(+0.89%) |
Dec 16, 2016 | 91.86 | 91.96 | 90.38 | 90.73 | 1,757,342 | -0.94(-1.03%) |
Dec 15, 2016 | 92.20 | 93.00 | 91.29 | 91.68 | 1,605,548 | -0.56(-0.61%) |
Dec 14, 2016 | 92.83 | 93.27 | 91.96 | 92.24 | 1,074,515 | -0.37(-0.40%) |
Dec 13, 2016 | 93.15 | 93.58 | 91.33 | 92.61 | 1,585,376 | -0.12(-0.13%) |
Dec 12, 2016 | 92.92 | 93.34 | 92.02 | 92.73 | 1,205,825 | -0.14(-0.15%) |
Dec 09, 2016 | 94.15 | 95.76 | 92.35 | 92.87 | 1,794,608 | -1.30(-1.38%) |
Dec 08, 2016 | 93.77 | 94.44 | 93.48 | 94.17 | 1,123,371 | +0.67(+0.72%) |
Dec 07, 2016 | 91.72 | 93.79 | 91.33 | 93.50 | 1,112,767 | +1.74(+1.90%) |
Dec 06, 2016 | 91.28 | 91.87 | 90.73 | 91.76 | 1,203,149 | +0.40(+0.44%) |
Dec 05, 2016 | 90.67 | 91.38 | 90.26 | 91.36 | 1,519,111 | +1.25(+1.39%) |
Dec 02, 2016 | 90.70 | 91.14 | 89.37 | 90.10 | 1,106,761 | -0.67(-0.74%) |