Actuals

BALANCE SHEET OF ASIAN Mar-18 Mar-19 Mar-20 Mar-21

PAINTS (in Rs. Cr.)
EQUITIES AND LIABILITIES
SHAREHOLDER'S FUNDS
Equity Share Capital 95.92 95.92 95.92 95.92
TOTAL SHARE CAPITAL 95.92 95.92 95.92 95.92
Reserves and Surplus 8,314.31 9,374.63 10,034.24 12,710.37
TOTAL RESERVES AND 8,314.31 9,374.63 10,034.24 12,710.37
SURPLUS
TOTAL SHAREHOLDERS 8,410.23 9,470.55 10,130.16 12,806.29
FUNDS
Minority Interest 327.65 361.25 403.53 422.86
NON-CURRENT LIABILITIES
Long Term Borrowings 28.33 19.06 18.63 14.53
Deferred Tax Liabilities [Net] 417.12 543.27 443.8 415.59
Other Long Term Liabilities 8.56 548.28 597.52 569.28
Long Term Provisions 140.12 155.59 180.75 215.21
TOTAL NON-CURRENT 594.13 1,266.20 1,240.70 1,214.61
LIABILITIES
CURRENT LIABILITIES
Short Term Borrowings 492.42 596.53 321.48 325.7
Trade Payables 2,159.96 2,394.29 2,136.57 3,378.72
Other Current Liabilities 1,742.09 2,113.07 1,859.87 2,137.01
Short Term Provisions 56.6 76.21 62.46 84.43
TOTAL CURRENT LIABILITIES 4,451.07 5,180.10 4,380.38 5,925.86
TOTAL CAPITAL AND 13,783.08 16,278.10 16,154.77 20,369.62
LIABILITIES
ASSETS
NON-CURRENT ASSETS
Tangible Assets 3,118.47 5,901.56 5,684.85 5,321.90
Intangible Assets 286.51 273.7 267.47 233.99
Capital Work-In-Progress 1,405.11 209.67 140.24 182.98
FIXED ASSETS 4,810.09 6,384.93 6,092.56 5,738.87
Non-Current Investments 1,084.03 1,394.05 1,506.37 1,469.68
Deferred Tax Assets [Net] 19.6 29.26 16.8 14.28
Long Term Loans And Advances 81.47 78.6 68.24 0
Other Non-Current Assets 546.55 443.01 570.7 817.56
TOTAL NON-CURRENT ASSETS 6,869.00 8,651.15 8,574.66 8,343.02

CURRENT ASSETS
Current Investments 1,056.67 1,174.53 512.48 3,267.12
Inventories 2,658.31 3,149.86 3,389.81 3,798.60
Trade Receivables 1,730.63 1,907.33 1,795.22 2,602.17
Cash And Cash Equivalents 404.65 444.88 782.83 610.75
Short Term Loans And Advances 12.81 15.59 18.67 0
Other Current Assets 1,051.01 934.76 1,081.10 1,747.96
TOTAL CURRENT ASSETS 6,914.08 7,626.95 7,580.11 12,026.60
TOTAL ASSETS 13,783.08 16,278.10 16,154.77 20,369.62
 Projected
Mar-22 Mar-23 Mar-24 Mar-25 Mar-26 Mar-27

95.92 95.92 95.92 95.92 95.92 95.92

95.92 95.92 95.92 95.92 95.92 95.92
13,715.64 15361.517 17128.091 17051.284 18841.668 18756.412
13,715.64 15,361.52 17,128.09 17,051.28 18,841.67 18,756.41

13,811.56 15,457.44 17,224.01 17,147.20 18,937.59 18,852.33

387.53 387.53 387.53 387.53 387.53 387.53

44.54 35.632 26.724 17.816 8.908 0

348.85 348.85 348.85 348.85 348.85 348.85
602.66 602.66 602.66 602.66 602.66 602.66
218.32 218.32 218.32 218.32 218.32 218.32
1,214.37 1,205.46 1,196.55 1,187.65 1,178.74 1,169.83

731.12 776.46 821.80 867.13 912.47 957.81

4,164.30 4664.02 5200.38 5772.42 6378.52 7016.38
2,605.87 3216.05 3585.90 3980.35 4398.28 4838.11
69.7 108.86 121.37 134.73 148.87 163.76
7,570.99 8,765.38 9,729.45 10,754.63 11,838.15 12,976.06
22,984.45 25,428.28 28,150.01 29,089.47 31,954.48 32,998.22

5,090.21 6,412.88 7,150.36 7,936.90 8,770.27 9,647.30

185.99 166.12 185.00 205.14 226.48 248.93
426.43 426.43 426.43 426.43 426.43 426.43
5,702.63 7,005.42 7,761.79 8,568.47 9,423.18 10,322.66
1,066.83 1,066.83 1,066.83 1,066.83 1,066.83 1,066.83
26.02 26.02 26.02 26.02 26.02 26.02
0 0 0 0 0 0
793.78 793.78 793.78 793.78 793.78 793.78
7,832.12 8,892.05 8,892.05 8,892.05 8,892.05 8,892.05

2,180.70 2441.98 2722.81 3022.31 3339.66 3673.62

6,152.98 6891.34 7683.84 8529.06 9424.62 10367.08
3,871.44 4336.01 4834.65 5366.47 5929.95 6522.94
864.33 155.43 993.36 -76.28 659.99 -536.52
864.33 968.05 1079.38 1198.11 1323.91 1456.30
864.33 1743.42 1943.92 2157.75 2384.31 2622.74
864.33 16,536.23 19,257.96 20,197.42 23,062.42 24,106.16
864.33 25,428.28 28,150.01 29,089.47 31,954.48 32,998.22
 Actuals
PROFIT & LOSS ACCOUNT OF ASIAN Mar-18 Mar-19 Mar-20 Mar-21
PAINTS (in Rs. Cr.)
INCOME

REVENUE FROM OPERATIONS [GROSS] 17,038.26 19,070.70 20,048.32 21,485.20

Less: Excise/Sevice Tax/Other Levies 437.68 8.32 0 0
REVENUE FROM OPERATIONS [NET] 16,600.58 19,062.38 20,048.32 21,485.20
TOTAL OPERATING REVENUES 16,824.55 19,240.13 20,211.25 21,712.79
Other Income 220.62 233.04 304.31 303.05
TOTAL REVENUE 17,045.17 19,473.17 20,515.56 22,015.84
CAGR 14.68%
CAGR of industry 9.54%
CAGR of company w.r.t. industry 153.80%
Growth rate of industry 10.00%
Growth rate of company 15.38%
Growth rate of company (conservative) 12.00%
Decrease in growth rate each year 0.50%
EXPENSES
Cost Of Materials Consumed 8,585.41 10,319.25 10,091.78 10,317.09
Purchase Of Stock-In Trade 963.62 1,238.58 1,530.83 1,872.59
Operating And Direct Expenses 0 0 0 0
Changes In Inventories Of FGWIP And Stock 142.13 -293.26 -239.15 -92.45
In Trade
Employee Benefit Expenses 1,115.48 1,236.83 1,366.09 1,540.75
Finance Costs 35.07 105.27 102.33 91.63
Depreciation And Amortisation Expenses 360.47 622.14 780.5 791.27
Other Expenses 2,820.30 2,973.19 3,299.93 3,219.21
TOTAL EXPENSES 14,022.48 16,202.00 16,932.31 17,740.09
PROFIT/LOSS BEFORE EXCEPTIONAL, 3,022.69 3,271.17 3,583.25 4,275.75
EXTRAORDINARY ITEMS AND TAX
Exceptional Items 0 0 0 0
PROFIT/LOSS BEFORE TAX 3,022.69 3,271.17 3,583.25 4,275.75
TAX EXPENSES-CONTINUED OPERATIONS

Current Tax 1,041.30 940.35 944.65 1,114.02

Less: MAT Credit Entitlement -0.76 0 0 0
Deferred Tax -0.47 155.31 -95.28 -24.16
Other Direct Taxes 0 0 0 0
TOTAL TAX EXPENSES 1,040.96 1,098.06 854.85 1,097.60
PROFIT/LOSS FOR THE PERIOD 2,051.73 2,167.31 2,723.45 3,178.15
Minority Interest -58.59 -52.12 -69.02 -67.46
CONSOLIDATED PROFIT/LOSS AFTER MI 2,038.93 2,155.92 2,705.17 3,139.29
AND ASSOCIATES
 0 1 2 3 4
Projected
Mar-22 Mar-23 Mar-24 Mar-25 Mar-26 Mar-27

Comparables
w.r.t. revenue
28,923.48
0
28,923.48
29,101.28 32593.434 36341.678 40339.263 44574.886 49032.374
380.01 380.01 380.01 380.01 380.01 380.01
29,481.29 32973.444 36721.688 40719.273 44954.896 49412.384

16,254.59 55.14% 18179.998 20246.604 22450.683 24786.005 27243.653

3,371.13 11.43% 3770.45 4199.06 4656.17 5140.51 5650.21
0
-1,324.97 -4.49% -1481.917 -1650.3734 -1830.0358 -2020.3963 -2220.728

1,786.67 6.06% 1998.31 2225.46 2467.73 2724.43 2994.56

95.41 99.89 104.37 108.85 113.33 117.82
816.36 1017.92 1134.94 1259.75 1392.00 1531.16
4,210.25 14.28% 4708.9677 5244.2579 5815.1566 6420.0498 7056.6278
25,209.44 28293.613 31504.321 34928.313 38555.921 42373.31
4,271.85 4679.83 5217.37 5790.96 6398.98 7039.07

-115.7 0 0 0 0 0
4,156.15 4679.83 5217.37 5790.96 6398.98 7039.07

30%
1,161.53 27.95% 1403.949 1565.2102 1737.2881 1919.6926 2111.7219 Since the corporate tax
rate is 22% and the
0 0 0 0 0 0 marginal tax rate we
-61.44 0 0 0 0 0 generally use is 30% so
we are taking 30% as
0 0 0 0 0 0 the tax rate keeping
1,102.91 1403.95 1565.21 1737.29 1919.69 2111.72 the conservative
approach
3,053.24 3275.88 3652.16 4053.67 4479.28 4927.35
-54.24 0 0 0 0 0
3,030.57 3275.88 3652.16 4053.67 4479.28 4927.35
Since the corporate tax
rate is 22% and the
marginal tax rate we
generally use is 30% so
we are taking 30% as
the tax rate keeping
the conservative
approach
 Actuals
Mar-18 Mar-19 Mar-20 Mar-21 Mar-22
Fixed Asset Schedule
Opening Balance 2956.65 3118.47 5901.56 5684.85 5321.9
Add: Net Purchases 487.51 3,370.95 528.63 396.66 555.84
Total Fixed Assets 3,444.16 6,489.42 6,430.19 6,081.51 5,877.74
Less:Depreciation 325.69 587.86 745.34 759.61 787.53
Closing Balance 2956.65 3,118.47 5,901.56 5,684.85 5,321.90 5,090.21

Rate Of Depreciation 9.46% 9.06% 11.59% 12.49% 13.40%

Fixed Asset Turnover Ratio 5.40 3.26 3.56 4.08 5.72

Intangible Asset Schedule

Opening Balance 153.61 286.51 273.7 267.47 233.99
Add: Net Purchases 167.68 21.47 28.93 -1.82 -19.17
Total Intangible Assets 321.29 307.98 302.63 265.65 214.82
Less:Amortization 34.78 34.28 35.16 31.66 28.83
Closing Balance 153.61 286.51 273.70 267.47 233.99 185.99

Rate Of Amortization 10.83% 11.13% 11.62% 11.92% 13.42%

Intangible Asset Turnover Ratio 115.09 134.17 152.24 192.12 265.67

Total Depreciation and Ammortisation 360.47 622.14 780.50 791.27 816.36

.
 Projected
Mar-23 Mar-24 Mar-25 Mar-26 Mar-27

5,090.21 6,412.88 7,150.36 7,936.90 8,770.27

2,314.83 1,843.75 2,014.49 2,190.26 2,369.61
7,405.04 8,256.62 9,164.85 10,127.16 11,139.88
992.17 1,106.27 1,227.95 1,356.89 1,492.58
6,412.88 7,150.36 7,936.90 8,770.27 9,647.30

13.40% 13.40% 13.40% 13.40% 13.40%

4.40 4.40 4.40 4.40 4.40

185.99 166.12 185.00 205.14 226.48

5.87 47.56 51.94 56.44 61.04
191.86 213.68 236.94 261.58 287.52
25.75 28.68 31.80 35.11 38.59
166.12 185.00 205.14 226.48 248.93

13.42% 13.42% 13.42% 13.42% 13.42%

171.86 171.86 171.86 171.86 171.86

1017.92 1134.94 1259.75 1392.00 1531.16

 Actuals Project
Mar-18 Mar-19 Mar-20 Mar-21 Mar-22 Mar-23
Long Term Borrowing
Opening Balance 41.07 28.33 19.06 18.63 14.53 44.54
Add/Less : Taken
(Repaid) -12.74 -9.27 -0.43 -4.1 30.01 -8.908
Closing Balance 41.07 28.33 19.06 18.63 14.53 44.54 35.632

Current Borrowing
Opening Balance 504.43 492.42 596.53 321.48 325.7 731.12
Add/Less : Taken
(Repaid) -12.01 104.11 -275.05 4.22 405.42 45.338
Closing Balance 504.43 492.42 596.53 321.48 325.7 731.12 776.458

Total Borrowing 520.75 615.59 340.11 340.23 775.66 812.09

Total Debt (Paid) -24.75 94.84 -275.48 0.12 435.43 36.43

Finance Cost 35.07 105.27 102.33 91.63 95.41 99.89

Finance Cost Rate 6.7% 17.1% 30.1% 26.9% 12.3% 12.3%
 Projected
Mar-24 Mar-25 Mar-26 Mar-27

35.632 26.724 17.816 8.908

-8.908 -8.908 -8.908 -8.908

26.724 17.816 8.908 0

776.458 821.796 867.134 912.472

45.338 45.338 45.338 45.338

821.796 867.134 912.472 957.81

848.52 884.95 921.38 957.81

36.43 36.43 36.43 36.43

104.37 108.85 113.33 117.82

12.3% 12.3% 12.3% 12.3%
 Actuals
Mar-18 Mar-19 Mar-20 Mar-21 Mar-22
Current Assets
Current Investments 1,056.67 1,174.53 512.48 3,267.12 2,180.70
6.28% 6.10% 2.54% 15.05% 7.49%
Cash and cash equivalents 404.65 444.88 782.83 610.75 864.33
Inventories 2,658.31 3,149.86 3,389.81 3,798.60 6,152.98
15.80% 16.37% 16.77% 17.49% 21.14%
Trade Receivables 1,730.63 1,907.33 1,795.22 2,602.17 3,871.44
10.29% 9.91% 8.88% 11.98% 13.30%
Short Term Loans And Advances 12.81 15.59 18.67 0.00 864.33
0.08% 0.08% 0.09% 0.00% 2.97%
Other Current Assets 1,051.01 934.76 1,081.10 1,747.96 864.33
6.25% 4.86% 5.35% 8.05% 2.97%
Total Current Assets 6,509.43 7,182.07 6,797.28 11,415.85 13,933.78

Current Liabilities
Short Term Borrowings 492.42 596.53 321.48 325.7 731.12
2.93% 3.10% 1.59% 1.50% 2.51%
Trade Payables 2159.96 2394.29 2136.57 3378.72 4164.3
12.84% 12.44% 10.57% 15.56% 14.31%
Other Current Liabilities 1742.09 2113.07 1859.87 2137.01 2605.87
10.35% 10.98% 9.20% 9.84% 8.95%
Short Term Provisions 56.6 76.21 62.46 84.43 69.7
0.34% 0.40% 0.31% 0.39% 0.24%
Total Current Liabilies 4451.07 5180.1 4380.38 5925.86 7570.99

Net Working capital 2,058.36 2,001.97 2,416.90 5,489.99 6,362.79

Changes in Working capital -56.39 414.93 3,073.09 872.80
 Projected
Mar-23 Mar-24 Mar-25 Mar-26 Mar-27

2441.98 2722.81 3022.31 3339.66 3673.62

7.49% 7.49% 7.49% 7.49% 7.49%
155.43 993.36 -76.28 659.99 -536.52
6891.34 7683.84 8529.06 9424.62 10367.08
21.14% 21.14% 21.14% 21.14% 21.14%
4336.01 4834.65 5366.47 5929.95 6522.94
13.30% 13.30% 13.30% 13.30% 13.30%
968.05 1079.38 1198.11 1323.91 1456.30
2.97% 2.97% 2.97% 2.97% 2.97%
1743.42 1943.92 2157.75 2384.31 2622.74
5.35% 5.35% 5.35% 5.35% 5.35%
16,536.23 19,257.96 20,197.42 23,062.42 24,106.16

776.46 821.80 867.13 912.47 957.81

4664.02 5200.38 5772.42 6378.52 7016.38

14.31% 14.31% 14.31% 14.31% 14.31%
3216.05 3585.90 3980.35 4398.28 4838.11
9.87% 9.87% 9.87% 9.87% 9.87%
108.86 121.37 134.73 148.87 163.76
0.33% 0.33% 0.33% 0.33% 0.33%
8765.3814 9729.446 10754.63 11838.15 12976.06

7,770.85 9,528.51 9,442.80 11,224.27 11,130.11

1,408.06 1,757.67 -85.72 1,781.48 -94.16
 Asian Paints Nifty 50
Date Adj Close % Change Adj Close % Change
8/23/2012 343.0479 5415.35
8/24/2012 340.8738 -0.63% 5386.7 -0.53%
8/27/2012 339.5479 -0.39% 5350.25 -0.68%
8/28/2012 345.4539 1.74% null
8/29/2012 343.2565 -0.64% 5287.8
8/30/2012 342.7095 -0.16% 5315.05 0.52%
8/31/2012 337.55 -1.51% 5258.5 -1.06%
9/3/2012 338.5048 0.28% 5253.75 -0.09%
9/4/2012 342.4174 1.16% 5274 0.39%
9/5/2012 338.5374 -1.13% 5225.7 -0.92%
9/6/2012 343.0711 1.34% 5238.4 0.24%
9/7/2012 349.5844 1.90% 5342.1 1.98%
9/8/2012 null null
9/10/2012 346.6313 5363.45
9/11/2012 350.1082 1.00% 5390 0.50%
9/12/2012 356.5287 1.83% 5431 0.76%
9/13/2012 356.9089 0.11% 5435.35 0.08%
9/14/2012 361.7209 1.35% 5577.65 2.62%
9/17/2012 360.1586 -0.43% 5610 0.58%
9/18/2012 361.6375 0.41% 5600.05 -0.18%
9/20/2012 361.197 -0.12% 5554.25 -0.82%
9/21/2012 365.9117 1.31% 5691.15 2.46%
9/24/2012 368.999 0.84% 5669.6 -0.38%
9/25/2012 364.9752 -1.09% 5673.9 0.08%
9/26/2012 360.9561 -1.10% 5663.45 -0.18%
9/27/2012 358.8374 -0.59% 5649.5 -0.25%
9/28/2012 364.8176 1.67% 5703.3 0.95%
10/1/2012 365.2672 0.12% 5718.8 0.27%
10/3/2012 362.3374 -0.80% 5731.25 0.22%
10/4/2012 359.1804 -0.87% 5787.6 0.98%
10/5/2012 353.3625 -1.62% 5746.95 -0.70%
10/8/2012 360.6499 2.06% 5676 -1.23%
10/9/2012 360.8122 0.04% 5704.6 0.50%
10/10/2012 361.2202 0.11% 5652.15 -0.92%
10/11/2012 361.1553 -0.02% 5708.05 0.99%
10/12/2012 361.4983 0.09% 5676.05 -0.56%
10/15/2012 359.1665 -0.65% 5687.25 0.20%
10/16/2012 360.205 0.29% 5648 -0.69%
10/17/2012 362.407 0.61% 5660.25 0.22%
10/18/2012 363.7884 0.38% 5718.7 1.03%
10/19/2012 359.8944 -1.07% 5684.25 -0.60%
10/22/2012 364.2937 1.22% 5717.15 0.58%
10/23/2012 362.5367 -0.48% 5691.4 -0.45%
10/25/2012 361.2341 -0.36% 5705.3 0.24%
10/29/2012 365.4073 1.16% 5665.6 -0.70%
10/30/2012 361.355 -1.11% 5597.9 -1.19%
10/31/2012 359.7982 -0.43% 5619.7 0.39%
11/1/2012 360.4859 0.19% 5645.05 0.45%
 11/2/2012 362.7815 0.64% 5697.7 0.93%
11/5/2012 367.7727 1.38% 5704.2 0.11%
11/6/2012 380.6311 3.50% 5724.4 0.35%
11/7/2012 382.964 0.61% 5760.1 0.62%
11/8/2012 388.3222 1.40% 5738.75 -0.37%
11/9/2012 382.3924 -1.53% 5686.25 -0.91%
11/11/2012 null null
11/12/2012 380.0968 5683.7
11/15/2012 373.1586 -1.83% 5631 -0.93%
11/16/2012 367.2197 -1.59% 5574.05 -1.01%
11/19/2012 360.3139 -1.88% 5571.4 -0.05%
11/20/2012 357.8232 -0.69% 5571.55 0.00%
11/21/2012 364.3244 1.82% 5614.8 0.78%
11/22/2012 368.7997 1.23% 5627.75 0.23%
11/23/2012 376.7973 2.17% 5626.6 -0.02%
11/26/2012 379.5205 0.72% 5635.9 0.17%
11/27/2012 383.2846 0.99% 5727.45 1.62%
11/29/2012 401.4921 4.75% 5825 1.70%
11/30/2012 402.4726 0.24% 5879.85 0.94%
12/3/2012 403.9875 0.38% 5870.95 -0.15%
12/4/2012 404.4848 0.12% 5889.25 0.31%
12/5/2012 406.8874 0.59% 5900.5 0.19%
12/6/2012 404.9077 -0.49% 5930.9 0.52%
12/7/2012 400.8182 -1.01% 5907.4 -0.40%
12/10/2012 401.125 0.08% 5908.9 0.03%
12/11/2012 399.6704 -0.36% 5898.8 -0.17%
12/12/2012 401.5571 0.47% 5888 -0.18%
12/13/2012 400.5441 -0.25% 5851.5 -0.62%
12/14/2012 397.8674 -0.67% 5879.6 0.48%
12/17/2012 394.9489 -0.73% 5857.9 -0.37%
12/18/2012 399.2335 1.08% 5896.8 0.66%
12/19/2012 411.7204 3.13% 5929.6 0.56%
12/20/2012 413.0541 0.32% 5916.4 -0.22%
12/21/2012 404.8751 -1.98% 5847.7 -1.16%
12/24/2012 405.3212 0.11% 5855.75 0.14%
12/26/2012 411.1441 1.44% 5905.6 0.85%
12/27/2012 403.9643 -1.75% 5870.1 -0.60%
12/28/2012 408.4534 1.11% 5908.35 0.65%
12/31/2012 411.9713 0.86% 5905.1 -0.06%
1/1/2013 411.0883 -0.21% null
1/2/2013 406.339 -1.16% 5993.25
1/3/2013 408.6393 0.57% 6009.5 0.27%
1/4/2013 409.1319 0.12% 6016.15 0.11%
1/7/2013 408.4208 -0.17% 5988.4 -0.46%
1/8/2013 408.3978 -0.01% 6001.7 0.22%
1/9/2013 405.614 -0.68% 5971.5 -0.50%
1/10/2013 405.4793 -0.03% 5968.65 -0.05%
1/11/2013 399.6007 -1.45% 5951.3 -0.29%
1/14/2013 405.7442 1.54% 6024.05 1.22%
1/15/2013 400.8694 -1.20% 6056.6 0.54%
1/16/2013 397.6349 -0.81% 6001.85 -0.90%
1/17/2013 402.7375 1.28% 6039.2 0.62%
1/18/2013 400.6788 -0.51% 6064.4 0.42%
1/21/2013 398.5272 -0.54% 6082.3 0.30%
1/22/2013 410.1589 2.92% 6048.5 -0.56%
1/23/2013 412.8961 0.67% 6054.3 0.10%
1/24/2013 409.4201 -0.84% 6019.35 -0.58%
1/25/2013 409.4759 0.01% 6074.65 0.92%
1/28/2013 408.8717 -0.15% 6074.8 0.00%
1/29/2013 411.883 0.74% 6049.9 -0.41%
1/30/2013 415.8004 0.95% 6055.75 0.10%
1/31/2013 418.3471 0.61% 6034.75 -0.35%
2/1/2013 422.195 0.92% 5998.9 -0.59%
2/4/2013 431.5264 2.21% 5987.25 -0.19%
2/5/2013 431.1499 -0.09% 5956.9 -0.51%
2/6/2013 429.7791 -0.32% 5959.2 0.04%
2/7/2013 427.8923 -0.44% 5938.8 -0.34%
2/8/2013 420.4244 -1.75% 5903.5 -0.59%
2/11/2013 421.3538 0.22% 5897.85 -0.10%
2/12/2013 419.1232 -0.53% 5922.5 0.42%
2/13/2013 415.5495 -0.85% 5932.95 0.18%
2/14/2013 420.666 1.23% 5896.95 -0.61%
2/15/2013 422.1811 0.36% 5887.4 -0.16%
2/18/2013 418.6213 -0.84% 5898.2 0.18%
2/19/2013 423.7146 1.22% 5939.7 0.70%
2/20/2013 423.3985 -0.07% 5943.05 0.06%
2/21/2013 419.5089 -0.92% 5852.25 -1.53%
2/22/2013 421.7071 0.52% 5850.3 -0.03%
2/25/2013 418.44 -0.77% 5854.75 0.08%
2/26/2013 408.9553 -2.27% 5761.35 -1.60%
2/27/2013 405.0471 -0.96% 5796.9 0.62%
2/28/2013 397.0679 -1.97% 5693.05 -1.79%
3/1/2013 405.1447 2.03% 5719.7 0.47%
3/4/2013 402.4307 -0.67% 5698.5 -0.37%
3/5/2013 412.1897 2.43% 5784.25 1.50%
3/6/2013 414.8199 0.64% 5818.6 0.59%
3/7/2013 426.1822 2.74% 5863.3 0.77%
3/8/2013 433.7245 1.77% 5945.7 1.41%
3/11/2013 442.1031 1.93% 5942.35 -0.06%
3/12/2013 441.6989 -0.09% 5914.1 -0.48%
3/13/2013 445.2679 0.81% 5851.2 -1.06%
3/14/2013 455.0872 2.21% 5908.95 0.99%
3/15/2013 465.3899 2.26% 5872.6 -0.62%
3/18/2013 464.9437 -0.10% 5835.25 -0.64%
3/19/2013 456.2862 -1.86% 5745.95 -1.53%
3/20/2013 464.0236 1.70% 5694.4 -0.90%
3/21/2013 456.5975 -1.60% 5658.75 -0.63%
3/22/2013 460.4082 0.83% 5651.35 -0.13%
3/25/2013 453.4699 -1.51% 5633.85 -0.31%
3/26/2013 455.7192 0.50% 5641.6 0.14%
3/28/2013 457.0204 0.29% 5682.55 0.73%
4/1/2013 460.5244 0.77% 5704.4 0.38%
4/2/2013 454.5202 -1.30% 5748.1 0.77%
4/3/2013 454.0324 -0.11% 5672.9 -1.31%
4/4/2013 445.0634 -1.98% 5574.75 -1.73%
4/5/2013 443.1069 -0.44% 5553.25 -0.39%
4/8/2013 429.621 -3.04% 5542.95 -0.19%
4/9/2013 421.1772 -1.97% 5495.1 -0.86%
4/10/2013 421.6047 0.10% 5558.7 1.16%
4/11/2013 423.3195 0.41% 5594 0.64%
4/12/2013 433.2969 2.36% 5528.55 -1.17%
4/15/2013 431.4474 -0.43% 5568.4 0.72%
4/16/2013 435.6855 0.98% 5688.95 2.16%
4/17/2013 432.2141 -0.80% 5688.7 0.00%
4/18/2013 432.1351 -0.02% 5783.1 1.66%
4/22/2013 431.9167 -0.05% 5834.4 0.89%
4/23/2013 432.1305 0.05% 5836.9 0.04%
4/25/2013 432.3814 0.06% 5916.3 1.36%
4/26/2013 437.3446 1.15% 5871.45 -0.76%
4/29/2013 438.1067 0.17% 5904.1 0.56%
4/30/2013 435.086 -0.69% 5930.2 0.44%
5/2/2013 439.3707 0.98% 5999.35 1.17%
5/3/2013 436.3872 -0.68% 5944 -0.92%
5/6/2013 451.3231 3.42% 5971.05 0.46%
5/7/2013 455.4172 0.91% 6043.55 1.21%
5/8/2013 451.1 -0.95% 6069.3 0.43%
5/9/2013 434.1288 -3.76% 6050.15 -0.32%
5/10/2013 431.136 -0.69% 6094.75 0.74%
5/13/2013 436.7823 1.31% 5980.45 -1.88%
5/14/2013 441.3828 1.05% 5995.4 0.25%
5/15/2013 448.3954 1.59% 6146.75 2.52%
5/16/2013 451.8389 0.77% 6169.9 0.38%
5/17/2013 447.3126 -1.00% 6187.3 0.28%
5/20/2013 443.6692 -0.81% 6156.9 -0.49%
5/21/2013 444.7242 0.24% 6114.1 -0.70%
5/22/2013 449.4363 1.06% 6094.5 -0.32%
5/23/2013 446.1229 -0.74% 5967.05 -2.09%
5/24/2013 446.583 0.10% 5983.55 0.28%
5/27/2013 448.5441 0.44% 6083.15 1.66%
5/28/2013 448.1398 -0.09% 6111.25 0.46%
5/29/2013 447.545 -0.13% 6104.3 -0.11%
5/30/2013 456.6812 2.04% 6124.05 0.32%
5/31/2013 451.9876 -1.03% 5985.95 -2.26%
6/3/2013 436.2989 -3.47% 5939.3 -0.78%
6/4/2013 434.9978 -0.30% 5919.45 -0.33%
6/5/2013 434.5284 -0.11% 5923.85 0.07%
6/6/2013 432.7767 -0.40% 5921.4 -0.04%
6/7/2013 428.7253 -0.94% 5881 -0.68%
6/10/2013 425.0206 -0.86% 5878 -0.05%
6/11/2013 420.5663 -1.05% 5788.8 -1.52%
6/12/2013 421.1658 0.14% 5760.2 -0.49%
6/13/2013 416.3042 -1.15% 5699.1 -1.06%
6/14/2013 427.1048 2.59% 5808.4 1.92%
6/17/2013 428.5895 0.35% 5850.05 0.72%
6/18/2013 428.5801 0.00% 5813.6 -0.62%
6/19/2013 431.8867 0.77% 5822.25 0.15%
6/20/2013 428.4302 -0.80% 5655.9 -2.86%
6/21/2013 426.9361 -0.35% 5667.65 0.21%
6/24/2013 411.5268 -3.61% 5590.25 -1.37%
6/25/2013 408.5574 -0.72% 5609.1 0.34%
6/26/2013 420.8755 3.02% 5588.7 -0.36%
6/27/2013 425.1002 1.00% 5682.35 1.68%
6/28/2013 434.3176 2.17% 5842.2 2.81%
7/1/2013 441.4368 1.64% 5898.85 0.97%
7/2/2013 438.1676 -0.74% 5857.55 -0.70%
7/3/2013 428.2101 -2.27% 5770.9 -1.48%
7/4/2013 427.6388 -0.13% 5836.95 1.14%
7/5/2013 437.3433 2.27% 5867.9 0.53%
7/8/2013 437.732 0.09% 5811.55 -0.96%
7/9/2013 446.1252 1.92% 5859 0.82%
7/10/2013 448.0221 0.43% 5816.7 -0.72%
7/11/2013 456.6119 1.92% 5935.1 2.04%
7/12/2013 452.1344 -0.98% 6009 1.25%
7/15/2013 450.8181 -0.29% 6030.8 0.36%
7/16/2013 452.9914 0.48% 5955.25 -1.25%
7/17/2013 469.4499 3.63% 5973.3 0.30%
7/18/2013 488.3299 4.02% 6038.05 1.08%
7/19/2013 483.8615 -0.92% 6029.2 -0.15%
7/22/2013 473.0797 -2.23% 6031.8 0.04%
7/23/2013 462.846 -2.16% 6077.8 0.76%
7/24/2013 467.0612 0.91% 5990.5 -1.44%
7/25/2013 475.8994 1.89% 5907.5 -1.39%
7/26/2013 475.445 -0.10% 5886.2 -0.36%
7/29/2013 479.4402 0.84% 5831.65 -0.93%
7/30/2013 478.4378 -0.21% 5755.05 -1.31%
7/31/2013 475.4872 -0.62% 5742 -0.23%
8/1/2013 466.6818 -1.85% 5727.85 -0.25%
8/2/2013 465.9793 -0.15% 5677.9 -0.87%
8/5/2013 442.8887 -4.96% 5685.4 0.13%
8/6/2013 409.6815 -7.50% 5542.25 -2.52%
8/7/2013 396.4266 -3.24% 5519.1 -0.42%
8/8/2013 403.5458 1.80% 5565.65 0.84%
8/12/2013 409.2599 1.42% 5612.4 0.84%
8/13/2013 412.1171 0.70% 5699.3 1.55%
8/14/2013 407.2459 -1.18% 5742.3 0.75%
8/16/2013 392.2114 -3.69% 5507.85 -4.08%
8/19/2013 400.1736 2.03% 5414.75 -1.69%
8/20/2013 391.3682 -2.20% 5401.45 -0.25%
8/21/2013 388.8859 -0.63% 5302.55 -1.83%
8/22/2013 393.7101 1.24% 5408.45 2.00%
 8/23/2013 393.4759 -0.06% 5471.75 1.17%
8/26/2013 400.7825 1.86% 5476.5 0.09%
8/27/2013 384.0617 -4.17% 5287.45 -3.45%
8/28/2013 367.2005 -4.39% 5285 -0.05%
8/29/2013 377.6919 2.86% 5409.05 2.35%
8/30/2013 394.3191 4.40% 5471.8 1.16%
9/2/2013 395.6773 0.34% 5550.75 1.44%
9/3/2013 372.9614 -5.74% 5341.45 -3.77%
9/4/2013 377.7856 1.29% 5448.1 2.00%
9/5/2013 379.9401 0.57% 5592.95 2.66%
9/6/2013 398.2064 4.81% 5680.4 1.56%
9/10/2013 417.5969 4.87% 5896.75 3.81%
9/11/2013 416.4728 -0.27% 5913.15 0.28%
9/12/2013 410.7587 -1.37% 5850.7 -1.06%
9/13/2013 414.3652 0.88% 5850.6 0.00%
9/16/2013 413.4285 -0.23% 5840.55 -0.17%
9/17/2013 413.7563 0.08% 5850.2 0.17%
9/18/2013 417.3159 0.86% 5899.45 0.84%
9/19/2013 448.7902 7.54% 6115.55 3.66%
9/20/2013 457.2677 1.89% 6012.1 -1.69%
9/23/2013 455.3474 -0.42% 5889.75 -2.04%
9/24/2013 454.598 -0.16% 5892.45 0.05%
9/25/2013 447.6193 -1.54% 5873.85 -0.32%
9/26/2013 449.4459 0.41% 5882.25 0.14%
9/27/2013 440.0786 -2.08% 5833.2 -0.83%
9/30/2013 430.196 -2.25% 5735.3 -1.68%
10/1/2013 425.606 -1.07% 5780.05 0.78%
10/3/2013 441.0153 3.62% 5909.7 2.24%
10/4/2013 437.5494 -0.79% 5907.3 -0.04%
10/7/2013 434.1771 -0.77% 5906.15 -0.02%
10/8/2013 430.6174 -0.82% 5928.4 0.38%
10/9/2013 440.1722 2.22% 6007.45 1.33%
10/10/2013 449.3054 2.07% 6020.95 0.22%
10/11/2013 454.3638 1.13% 6096.2 1.25%
10/14/2013 440.8279 -2.98% 6112.7 0.27%
10/15/2013 450.3826 2.17% 6089.05 -0.39%
10/17/2013 455.6284 1.16% 6045.85 -0.71%
10/18/2013 456.0967 0.10% 6189.35 2.37%
10/21/2013 483.1684 5.94% 6204.95 0.25%
10/22/2013 490.1003 1.43% 6202.8 -0.03%
10/23/2013 489.1167 -0.20% 6178.35 -0.39%
10/24/2013 489.5391 0.09% 6164.35 -0.23%
10/25/2013 482.2171 -1.50% 6144.9 -0.32%
10/28/2013 470.8117 -2.37% 6101.1 -0.71%
10/29/2013 487.1924 3.48% 6220.9 1.96%
10/30/2013 495.8754 1.78% 6251.7 0.50%
10/31/2013 506.3889 2.12% 6299.15 0.76%
11/1/2013 509.5337 0.62% 6307.2 0.13%
11/5/2013 514.6028 0.99% 6253.15 -0.86%
11/6/2013 518.4985 0.76% 6215.15 -0.61%
 11/7/2013 517.6068 -0.17% 6187.25 -0.45%
11/8/2013 522.488 0.94% 6140.75 -0.75%
11/11/2013 513.007 -1.81% 6078.8 -1.01%
11/12/2013 497.9406 -2.94% 6018.05 -1.00%
11/13/2013 490.8063 -1.43% 5989.6 -0.47%
11/14/2013 481.7009 -1.86% 6056.15 1.11%
11/18/2013 494.0449 2.56% 6189 2.19%
11/19/2013 498.7385 0.95% 6203.35 0.23%
11/20/2013 492.1674 -1.32% 6122.9 -1.30%
11/21/2013 478.0399 -2.87% 5999.05 -2.02%
11/22/2013 476.9604 -0.23% 5995.45 -0.06%
11/25/2013 484.6578 1.61% 6115.35 2.00%
11/26/2013 475.6462 -1.86% 6059.1 -0.92%
11/27/2013 473.8156 -0.38% 6057.1 -0.03%
11/28/2013 473.9095 0.02% 6091.85 0.57%
11/29/2013 472.783 -0.24% 6176.1 1.38%
12/2/2013 474.1442 0.29% 6217.85 0.68%
12/3/2013 473.534 -0.13% 6201.85 -0.26%
12/4/2013 471.5627 -0.42% 6160.95 -0.66%
12/5/2013 473.9095 0.50% 6241.1 1.30%
12/6/2013 473.8156 -0.02% 6259.9 0.30%
12/9/2013 473.7218 -0.02% 6363.9 1.66%
12/10/2013 473.7687 0.01% 6332.85 -0.49%
12/11/2013 470.9995 -0.58% 6307.9 -0.39%
12/12/2013 467.2915 -0.79% 6237.05 -1.12%
12/13/2013 463.8183 -0.74% 6168.4 -1.10%
12/16/2013 456.0739 -1.67% 6154.7 -0.22%
12/17/2013 460.5798 0.99% 6139.05 -0.25%
12/18/2013 466.6814 1.32% 6217.15 1.27%
12/19/2013 456.1678 -2.25% 6166.65 -0.81%
12/20/2013 459.5941 0.75% 6274.25 1.74%
12/23/2013 456.8719 -0.59% 6284.5 0.16%
12/24/2013 457.529 0.14% 6268.4 -0.26%
12/26/2013 459.8288 0.50% 6278.9 0.17%
12/27/2013 455.3699 -0.97% 6313.8 0.56%
12/30/2013 457.9514 0.57% 6291.1 -0.36%
12/31/2013 459.9696 0.44% 6304 0.21%
1/1/2014 469.1221 1.99% null
1/2/2014 455.7923 -2.84% 6221.15
1/3/2014 459.5002 0.81% 6211.15 -0.16%
1/6/2014 460.5798 0.23% 6191.45 -0.32%
1/7/2014 459.9227 -0.14% 6162.25 -0.47%
1/8/2014 460.439 0.11% 6174.6 0.20%
1/9/2014 460.0635 -0.08% 6168.35 -0.10%
1/10/2014 461.847 0.39% 6171.45 0.05%
1/13/2014 463.7714 0.42% 6272.75 1.64%
1/14/2014 457.529 -1.35% 6241.85 -0.49%
1/15/2014 463.2551 1.25% 6320.9 1.27%
1/16/2014 465.2265 0.43% 6318.9 -0.03%
1/17/2014 461.4246 -0.82% 6261.65 -0.91%
1/20/2014 459.9696 -0.32% 6303.95 0.68%
1/21/2014 449.8784 -2.19% 6313.8 0.16%
1/22/2014 443.636 -1.39% 6338.95 0.40%
1/23/2014 444.0114 0.08% 6345.65 0.11%
1/24/2014 448.7989 1.08% 6266.75 -1.24%
1/27/2014 447.2031 -0.36% 6135.85 -2.09%
1/28/2014 447.5786 0.08% 6126.25 -0.16%
1/29/2014 453.3047 1.28% 6120.25 -0.10%
1/30/2014 448.2357 -1.12% 6073.7 -0.76%
1/31/2014 442.7911 -1.21% 6089.5 0.26%
2/3/2014 441.1015 -0.38% 6001.8 -1.44%
2/4/2014 446.8277 1.30% 6000.9 -0.01%
2/5/2014 454.7597 1.78% 6022.4 0.36%
2/6/2014 454.3842 -0.08% 6036.3 0.23%
2/7/2014 460.439 1.33% 6063.2 0.45%
2/10/2014 457.1535 -0.71% 6053.45 -0.16%
2/11/2014 454.6659 -0.54% 6062.7 0.15%
2/12/2014 448.0949 -1.45% 6084 0.35%
2/13/2014 440.0688 -1.79% 6001.1 -1.36%
2/14/2014 443.8237 0.85% 6048.35 0.79%
2/17/2014 444.2462 0.10% null
2/18/2014 444.1054 -0.03% 6127.1
2/19/2014 439.7873 -0.97% 6152.75 0.42%
2/20/2014 433.3102 -1.47% 6091.45 -1.00%
2/21/2014 435.563 0.52% 6155.45 1.05%
2/24/2014 441.9463 1.47% 6186.1 0.50%
2/25/2014 443.1197 0.27% 6200.05 0.23%
2/26/2014 447.9071 1.08% 6238.8 0.62%
2/28/2014 444.0114 -0.87% 6276.95 0.61%
3/3/2014 443.9646 -0.01% 6221.45 -0.88%
3/4/2014 446.4522 0.56% 6297.95 1.23%
3/5/2014 445.5134 -0.21% 6328.65 0.49%
3/6/2014 445.4665 -0.01% 6401.15 1.15%
3/7/2014 451.5212 1.36% 6526.65 1.96%
3/10/2014 455.1353 0.80% 6537.25 0.16%
3/11/2014 451.2396 -0.86% 6511.9 -0.39%
3/12/2014 464.0061 2.83% 6516.9 0.08%
3/13/2014 463.4897 -0.11% 6493.1 -0.37%
3/14/2014 465.1325 0.35% 6504.2 0.17%
3/18/2014 470.8587 1.23% 6516.65 0.19%
3/19/2014 481.607 2.28% 6524.05 0.11%
3/20/2014 484.0007 0.50% 6483.1 -0.63%
3/21/2014 478.8378 -1.07% 6493.2 0.16%
3/22/2014 null null
3/24/2014 491.7921 6583.5
3/25/2014 493.1062 0.27% 6589.75 0.09%
3/26/2014 496.6733 0.72% 6601.4 0.18%
3/27/2014 506.0136 1.88% 6641.75 0.61%
3/28/2014 506.7644 0.15% 6695.9 0.82%
3/31/2014 514.368 1.50% 6704.2 0.12%
 4/1/2014 503.7606 -2.06% 6721.05 0.25%
4/2/2014 490.7595 -2.58% 6752.55 0.47%
4/3/2014 505.5911 3.02% 6736.1 -0.24%
4/4/2014 498.1753 -1.47% 6694.35 -0.62%
4/7/2014 506.4828 1.67% 6695.05 0.01%
4/9/2014 514.1333 1.51% 6796.2 1.51%
4/10/2014 508.3134 -1.13% 6796.4 0.00%
4/11/2014 510.3785 0.41% 6776.3 -0.30%
4/15/2014 501.7424 -1.69% 6733.1 -0.64%
4/16/2014 502.1179 0.07% 6675.3 -0.86%
4/17/2014 510.4255 1.65% 6779.4 1.56%
4/21/2014 506.1543 -0.84% 6817.65 0.56%
4/22/2014 503.526 -0.52% 6815.35 -0.03%
4/23/2014 497.1427 -1.27% 6840.8 0.37%
4/24/2014 497.1427 0.00% null
4/25/2014 483.3906 -2.77% 6782.75
4/28/2014 469.873 -2.80% 6761.25 -0.32%
4/29/2014 467.1039 -0.59% 6715.25 -0.68%
4/30/2014 474.1911 1.52% 6696.4 -0.28%
5/2/2014 480.105 1.25% 6694.8 -0.02%
5/5/2014 486.8167 1.40% 6699.35 0.07%
5/6/2014 483.2028 -0.74% 6715.3 0.24%
5/7/2014 474.6605 -1.77% 6652.55 -0.93%
5/8/2014 473.4871 -0.25% 6659.85 0.11%
5/9/2014 489.2105 3.32% 6858.8 2.99%
5/12/2014 505.2156 3.27% 7014.25 2.27%
5/13/2014 507.2338 0.40% 7108.75 1.35%
5/14/2014 522.7695 3.06% 7108.75 0.00%
5/15/2014 496.6264 -5.00% 7123.15 0.20%
5/16/2014 503.6198 1.41% 7203 1.12%
5/19/2014 495.1245 -1.69% 7263.55 0.84%
5/20/2014 496.4855 0.27% 7275.5 0.16%
5/21/2014 512.8192 3.29% 7252.9 -0.31%
5/22/2014 504.8401 -1.56% 7276.4 0.32%
5/23/2014 507.4216 0.51% 7367.1 1.25%
5/26/2014 491.5104 -3.14% 7359.05 -0.11%
5/27/2014 491.6512 0.03% 7318 -0.56%
5/28/2014 478.9317 -2.59% 7329.65 0.16%
5/29/2014 475.3176 -0.75% 7235.65 -1.28%
5/30/2014 476.491 0.25% 7229.95 -0.08%
6/2/2014 478.6031 0.44% 7362.5 1.83%
6/3/2014 477.8991 -0.15% 7415.85 0.72%
6/4/2014 477.8051 -0.02% 7402.25 -0.18%
6/5/2014 478.8378 0.22% 7474.1 0.97%
6/6/2014 474.3789 -0.93% 7583.4 1.46%
6/9/2014 495.7345 4.50% 7654.6 0.94%
6/10/2014 503.3851 1.54% 7656.4 0.02%
6/11/2014 510.3317 1.38% 7626.85 -0.39%
6/12/2014 515.6354 1.04% 7649.9 0.30%
6/13/2014 508.9704 -1.29% 7542.1 -1.41%
6/16/2014 510.7206 0.34% 7533.55 -0.11%
6/17/2014 530.3511 3.84% 7631.7 1.30%
6/18/2014 527.7968 -0.48% 7558.2 -0.96%
6/19/2014 537.3519 1.81% 7540.7 -0.23%
6/20/2014 537.7775 0.08% 7511.45 -0.39%
6/23/2014 543.1226 0.99% 7493.35 -0.24%
6/24/2014 548.6098 1.01% 7580.2 1.16%
6/25/2014 554.8535 1.14% 7569.25 -0.14%
6/26/2014 553.2452 -0.29% 7493.2 -1.00%
6/27/2014 553.1508 -0.02% 7508.8 0.21%
6/30/2014 561.9489 1.59% 7611.35 1.37%
7/1/2014 552.3464 -1.71% 7634.7 0.31%
7/2/2014 552.5358 0.03% 7725.15 1.18%
7/3/2014 550.3125 -0.40% 7714.8 -0.13%
7/4/2014 556.8875 1.19% 7751.6 0.48%
7/7/2014 561.5705 0.84% 7787.15 0.46%
7/8/2014 558.2592 -0.59% 7623.2 -2.11%
7/9/2014 562.5637 0.77% 7585 -0.50%
7/10/2014 555.3265 -1.29% 7567.75 -0.23%
7/11/2014 538.1558 -3.09% 7459.6 -1.43%
7/14/2014 557.6917 3.63% 7454.15 -0.07%
7/15/2014 551.0693 -1.19% 7526.65 0.97%
7/16/2014 548.5623 -0.45% 7624.4 1.30%
7/17/2014 548.3731 -0.03% 7640.45 0.21%
7/18/2014 549.1299 0.14% 7663.9 0.31%
7/21/2014 561.6177 2.27% 7684.2 0.26%
7/22/2014 571.0308 1.68% 7767.85 1.09%
7/23/2014 570.7943 -0.04% 7795.75 0.36%
7/24/2014 586.6405 2.78% 7830.6 0.45%
7/25/2014 603.0071 2.79% 7790.45 -0.51%
7/28/2014 601.6826 -0.22% 7748.7 -0.54%
7/30/2014 609.1564 1.24% 7791.4 0.55%
7/31/2014 594.7292 -2.37% 7721.3 -0.90%
8/1/2014 590.8032 -0.66% 7602.6 -1.54%
8/4/2014 595.8643 0.86% 7683.65 1.07%
8/5/2014 599.2229 0.56% 7746.55 0.82%
8/6/2014 606.0818 1.14% 7672.05 -0.96%
8/7/2014 597.8511 -1.36% 7649.25 -0.30%
8/8/2014 584.6066 -2.22% 7568.55 -1.06%
8/11/2014 580.6805 -0.67% 7625.95 0.76%
8/12/2014 581.0589 0.07% 7727.05 1.33%
8/13/2014 582.5252 0.25% 7739.55 0.16%
8/14/2014 584.4645 0.33% 7791.7 0.67%
8/18/2014 585.9309 0.25% 7874.25 1.06%
8/19/2014 582.0994 -0.65% 7897.5 0.30%
8/20/2014 579.4507 -0.46% 7875.3 -0.28%
8/21/2014 580.7751 0.23% 7891.1 0.20%
8/22/2014 577.2747 -0.60% 7913.2 0.28%
8/25/2014 571.9767 -0.92% 7906.3 -0.09%
8/26/2014 575.1933 0.56% 7904.75 -0.02%
 8/27/2014 584.1334 1.55% 7936.05 0.40%
8/28/2014 590.5192 1.09% 7954.35 0.23%
9/1/2014 595.8171 0.90% 8027.7 0.92%
9/2/2014 590.5667 -0.88% 8083.05 0.69%
9/3/2014 592.5533 0.34% 8114.6 0.39%
9/4/2014 598.2296 0.96% 8095.95 -0.23%
9/5/2014 612.1362 2.32% 8086.85 -0.11%
9/8/2014 639.5242 4.47% 8173.9 1.08%
9/9/2014 629.2598 -1.61% 8152.95 -0.26%
9/10/2014 618.6168 -1.69% 8094.1 -0.72%
9/11/2014 621.171 0.41% 8085.7 -0.10%
9/12/2014 635.5508 2.31% 8105.5 0.24%
9/15/2014 625.7593 -1.54% 8042 -0.78%
9/16/2014 611.8999 -2.21% 7932.9 -1.36%
9/17/2014 611.0956 -0.13% 7975.5 0.54%
9/18/2014 623.9619 2.11% 8114.75 1.75%
9/19/2014 633.375 1.51% 8121.45 0.08%
9/22/2014 619.1934 -2.24% 8146.3 0.31%
9/23/2014 602.1662 -2.75% 8017.55 -1.58%
9/24/2014 605.0594 0.48% 8002.4 -0.19%
9/25/2014 588.7437 -2.70% 7911.85 -1.13%
9/26/2014 595.1468 1.09% 7968.85 0.72%
9/29/2014 593.3444 -0.30% 7958.9 -0.12%
9/30/2014 597.1862 0.65% 7964.8 0.07%
10/1/2014 599.2256 0.34% 7945.55 -0.24%
10/7/2014 596.7593 -0.41% 7852.4 -1.17%
10/8/2014 602.6406 0.99% 7842.7 -0.12%
10/9/2014 621.4702 3.12% 7960.55 1.50%
10/10/2014 629.1537 1.24% 7859.95 -1.26%
10/13/2014 621.9444 -1.15% 7884.25 0.31%
10/14/2014 612.8853 -1.46% 7864 -0.26%
10/15/2014 612.8853 0.00% null
10/16/2014 593.7238 -3.13% 7748.2
10/17/2014 607.1937 2.27% 7779.7 0.41%
10/20/2014 614.3082 1.17% 7879.4 1.28%
10/21/2014 611.1304 -0.52% 7927.75 0.61%
10/22/2014 610.8934 -0.04% 7995.9 0.86%
10/27/2014 615.399 0.74% 7991.7 -0.05%
10/28/2014 613.4546 -0.32% 8027.6 0.45%
10/29/2014 613.1699 -0.05% 8090.45 0.78%
10/30/2014 611.5573 -0.26% 8169.2 0.97%
10/31/2014 623.2249 1.91% 8322.2 1.87%
11/3/2014 619.9998 -0.52% 8324.15 0.02%
11/5/2014 623.5098 0.57% 8338.3 0.17%
11/7/2014 612.8853 -1.70% 8337 -0.02%
11/10/2014 615.5415 0.43% 8344.25 0.09%
11/11/2014 615.921 0.06% 8362.65 0.22%
11/12/2014 610.8934 -0.82% 8383.3 0.25%
11/13/2014 611.6522 0.12% 8357.85 -0.30%
11/14/2014 637.6437 4.25% 8389.9 0.38%
11/17/2014 656.3782 2.94% 8430.75 0.49%
11/18/2014 664.8682 1.29% 8425.9 -0.06%
11/19/2014 647.9833 -2.54% 8382.3 -0.52%
11/20/2014 655.0504 1.09% 8401.9 0.23%
11/21/2014 656.5681 0.23% 8477.35 0.90%
11/24/2014 655.572 -0.15% 8530.15 0.62%
11/25/2014 656.1887 0.09% 8463.1 -0.79%
11/26/2014 668.5202 1.88% 8475.75 0.15%
11/27/2014 669.4215 0.13% 8494.2 0.22%
11/28/2014 706.4166 5.53% 8588.25 1.11%
12/1/2014 756.0754 7.03% 8555.9 -0.38%
12/2/2014 730.4633 -3.39% 8524.7 -0.36%
12/3/2014 748.8187 2.51% 8537.65 0.15%
12/4/2014 751.0003 0.29% 8564.4 0.31%
12/5/2014 744.3127 -0.89% 8538.3 -0.30%
12/8/2014 752.7078 1.13% 8438.25 -1.17%
12/9/2014 741.6094 -1.47% 8340.7 -1.16%
12/10/2014 735.7755 -0.79% 8355.65 0.18%
12/11/2014 729.9418 -0.79% 8292.9 -0.75%
12/12/2014 734.4949 0.62% 8224.1 -0.83%
12/15/2014 727.8074 -0.91% 8219.6 -0.05%
12/16/2014 719.8391 -1.09% 8067.6 -1.85%
12/17/2014 693.7054 -3.63% 8029.8 -0.47%
12/18/2014 706.6537 1.87% 8159.3 1.61%
12/19/2014 695.3181 -1.60% 8225.2 0.81%
12/22/2014 707.2228 1.71% 8324 1.20%
12/23/2014 701.2467 -0.85% 8267 -0.68%
12/24/2014 691.002 -1.46% 8174.1 -1.12%
12/26/2014 689.674 -0.19% 8200.7 0.33%
12/29/2014 718.606 4.20% 8246.3 0.56%
12/30/2014 711.3967 -1.00% 8248.25 0.02%
12/31/2014 713.6258 0.31% 8282.7 0.42%
1/1/2015 710.6377 -0.42% null
1/2/2015 735.2063 3.46% 8395.45
1/5/2015 735.1589 -0.01% 8378.4 -0.20%
1/6/2015 717.61 -2.39% 8127.35 -3.00%
1/7/2015 732.0286 2.01% 8102.1 -0.31%
1/8/2015 778.1776 6.30% 8234.6 1.64%
1/9/2015 770.7311 -0.96% 8284.5 0.61%
1/12/2015 766.2253 -0.58% 8323 0.46%
1/13/2015 790.9836 3.23% 8299.4 -0.28%
1/14/2015 799.3311 1.06% 8277.55 -0.26%
1/15/2015 796.2008 -0.39% 8494.15 2.62%
1/16/2015 800.0901 0.49% 8513.8 0.23%
1/19/2015 789.1338 -1.37% 8550.7 0.43%
1/20/2015 796.0584 0.88% 8695.6 1.69%
1/21/2015 807.5365 1.44% 8729.5 0.39%
1/22/2015 822.5716 1.86% 8761.4 0.37%
1/23/2015 817.7812 -0.58% 8835.6 0.85%
1/27/2015 844.7214 3.29% 8910.5 0.85%
1/28/2015 863.4559 2.22% 8914.3 0.04%
1/29/2015 835.9941 -3.18% 8952.35 0.43%
1/30/2015 813.6549 -2.67% 8808.9 -1.60%
2/2/2015 766.5573 -5.79% 8797.4 -0.13%
2/3/2015 772.8181 0.82% 8756.55 -0.46%
2/4/2015 762.5257 -1.33% 8723.7 -0.38%
2/5/2015 769.1658 0.87% 8711.7 -0.14%
2/6/2015 756.6447 -1.63% 8661.05 -0.58%
2/9/2015 762.3361 0.75% 8526.35 -1.56%
2/10/2015 779.9324 2.31% 8565.55 0.46%
2/11/2015 797.5288 2.26% 8627.4 0.72%
2/12/2015 781.4028 -2.02% 8711.55 0.98%
2/13/2015 784.2485 0.36% 8805.5 1.08%
2/16/2015 791.268 0.90% 8809.35 0.04%
2/18/2015 778.8415 -1.57% 8869.1 0.68%
2/19/2015 791.2206 1.59% 8895.3 0.30%
2/20/2015 783.2526 -1.01% 8833.6 -0.69%
2/23/2015 767.9801 -1.95% 8754.95 -0.89%
2/24/2015 758.4468 -1.24% 8762.1 0.08%
2/25/2015 772.0117 1.79% 8767.25 0.06%
2/26/2015 751.19 -2.70% 8683.85 -0.95%
2/27/2015 765.6561 1.93% 8844.6 1.85%
2/28/2015 null null
3/2/2015 783.1577 8956.75
3/3/2015 795.2047 1.54% 8996.25 0.44%
3/4/2015 793.7819 -0.18% 8922.65 -0.82%
3/5/2015 791.0309 -0.35% 8937.75 0.17%
3/9/2015 770.8734 -2.55% 8756.75 -2.03%
3/10/2015 766.415 -0.58% 8712.05 -0.51%
3/11/2015 767.411 0.13% 8699.95 -0.14%
3/12/2015 766.5573 -0.11% 8776 0.87%
3/13/2015 766.8419 0.04% 8647.75 -1.46%
3/16/2015 789.0864 2.90% 8633.15 -0.17%
3/17/2015 788.6595 -0.05% 8723.3 1.04%
3/18/2015 772.3438 -2.07% 8685.9 -0.43%
3/19/2015 791.8847 2.53% 8634.65 -0.59%
3/20/2015 768.3123 -2.98% 8570.9 -0.74%
3/23/2015 769.8773 0.20% 8550.9 -0.23%
3/24/2015 771.4899 0.21% 8542.95 -0.09%
3/25/2015 766.9368 -0.59% 8530.8 -0.14%
3/26/2015 752.3282 -1.90% 8342.15 -2.21%
3/27/2015 738.1469 -1.88% 8341.4 -0.01%
3/30/2015 765.9406 3.77% 8492.3 1.81%
3/31/2015 769.5927 0.48% 8491 -0.02%
4/1/2015 779.4581 1.28% 8586.25 1.12%
4/6/2015 782.1141 0.34% 8659.9 0.86%
4/7/2015 792.2643 1.30% 8660.3 0.00%
4/8/2015 803.3152 1.39% 8714.4 0.62%
4/9/2015 809.2913 0.74% 8778.3 0.73%
4/10/2015 815.2674 0.74% 8780.35 0.02%
4/13/2015 817.7339 0.30% 8834 0.61%
4/15/2015 795.9161 -2.67% null
4/16/2015 779.9799 -2.00% 8706.7
4/17/2015 774.81 -0.66% 8606 -1.16%
4/20/2015 767.3636 -0.96% 8448.1 -1.83%
4/21/2015 755.5538 -1.54% 8377.75 -0.83%
4/22/2015 745.0717 -1.39% 8429.7 0.62%
4/23/2015 745.973 0.12% 8398.3 -0.37%
4/24/2015 731.6966 -1.91% 8305.25 -1.11%
4/27/2015 706.5114 -3.44% 8213.8 -1.10%
4/28/2015 726.0999 2.77% 8285.6 0.87%
4/29/2015 715.618 -1.44% 8239.75 -0.55%
4/30/2015 723.2541 1.07% 8181.5 -0.71%
5/4/2015 739.3329 2.22% 8331.95 1.84%
5/5/2015 741.23 0.26% 8324.8 -0.09%
5/6/2015 721.7363 -2.63% 8097 -2.74%
5/7/2015 726.3844 0.64% 8057.3 -0.49%
5/8/2015 720.361 -0.83% 8191.5 1.67%
5/11/2015 731.9811 1.61% 8325.25 1.63%
5/12/2015 719.3648 -1.72% 8126.95 -2.38%
5/13/2015 723.3015 0.55% 8235.45 1.34%
5/14/2015 755.5062 4.45% 8224.2 -0.14%
5/15/2015 749.6723 -0.77% 8262.35 0.46%
5/18/2015 727.333 -2.98% 8373.65 1.35%
5/19/2015 734.9218 1.04% 8365.65 -0.10%
5/20/2015 731.5543 -0.46% 8423.25 0.69%
5/21/2015 737.2457 0.78% 8421 -0.03%
5/22/2015 735.5383 -0.23% 8458.95 0.45%
5/25/2015 722.7324 -1.74% 8370.25 -1.05%
5/26/2015 724.2501 0.21% 8339.35 -0.37%
5/27/2015 720.2186 -0.56% 8334.6 -0.06%
5/28/2015 727.9021 1.07% 8319 -0.19%
5/29/2015 746.5895 2.57% 8433.65 1.38%
6/1/2015 749.1506 0.34% 8433.4 0.00%
6/2/2015 720.1712 -3.87% 8236.45 -2.34%
6/3/2015 723.4912 0.46% 8135.1 -1.23%
6/4/2015 720.5505 -0.41% 8130.65 -0.05%
6/5/2015 719.7917 -0.11% 8114.7 -0.20%
6/8/2015 709.5471 -1.42% 8044.15 -0.87%
6/9/2015 697.8793 -1.64% 8022.4 -0.27%
6/10/2015 701.1519 0.47% 8124.45 1.27%
6/11/2015 671.9828 -4.16% 7965.35 -1.96%
6/12/2015 669.3741 -0.39% 7982.9 0.22%
6/15/2015 662.639 -1.01% 8013.9 0.39%
6/16/2015 668.71 0.92% 8047.3 0.42%
6/17/2015 674.1169 0.81% 8091.55 0.55%
6/18/2015 691.4763 2.58% 8174.6 1.03%
6/19/2015 701.9582 1.52% 8224.95 0.62%
6/22/2015 709.2623 1.04% 8353.1 1.56%
6/23/2015 717.61 1.18% 8381.55 0.34%
6/24/2015 718.9933 0.19% 8360.85 -0.25%
6/25/2015 715.7019 -0.46% 8398 0.44%
6/26/2015 715.7496 0.01% 8381.1 -0.20%
6/29/2015 702.8228 -1.81% 8318.4 -0.75%
6/30/2015 720.6151 2.53% 8368.5 0.60%
7/1/2015 725.8145 0.72% 8453.05 1.01%
7/2/2015 727.8181 0.28% 8444.9 -0.10%
7/3/2015 737.1674 1.28% 8484.9 0.47%
7/6/2015 747.5182 1.40% 8522.15 0.44%
7/7/2015 786.6807 5.24% 8510.8 -0.13%
7/8/2015 765.3584 -2.71% 8363.05 -1.74%
7/9/2015 760.3021 -0.66% 8328.55 -0.41%
7/10/2015 758.7278 -0.21% 8360.55 0.38%
7/13/2015 780.0502 2.81% 8459.65 1.19%
7/14/2015 784.8679 0.62% 8454.1 -0.07%
7/15/2015 799.3213 1.84% 8523.8 0.82%
7/16/2015 809.0521 1.22% 8608.05 0.99%
7/17/2015 787.4438 -2.67% 8609.85 0.02%
7/20/2015 813.1069 3.26% 8603.45 -0.07%
7/21/2015 778.5237 -4.25% 8529.45 -0.86%
7/22/2015 804.5208 3.34% 8633.5 1.22%
7/23/2015 807.5735 0.38% 8589.8 -0.51%
7/24/2015 809.9586 0.30% 8521.55 -0.79%
7/27/2015 813.9178 0.49% 8361 -1.88%
7/28/2015 796.7455 -2.11% 8337 -0.29%
7/29/2015 807.9074 1.40% 8375.05 0.46%
7/30/2015 818.1154 1.26% 8421.8 0.56%
7/31/2015 842.2043 2.94% 8532.85 1.32%
8/3/2015 837.148 -0.60% 8543.05 0.12%
8/4/2015 864.0511 3.21% 8516.9 -0.31%
8/5/2015 880.8419 1.94% 8567.95 0.60%
8/6/2015 873.9729 -0.78% 8588.65 0.24%
8/7/2015 857.3255 -1.90% 8564.6 -0.28%
8/10/2015 860.6644 0.39% 8525.6 -0.46%
8/11/2015 842.7768 -2.08% 8462.35 -0.74%
8/12/2015 831.2808 -1.36% 8349.45 -1.33%
8/13/2015 834.1429 0.34% 8355.85 0.08%
8/14/2015 854.0817 2.39% 8518.55 1.95%
8/17/2015 858.661 0.54% 8477.3 -0.48%
8/18/2015 859.9012 0.14% 8466.55 -0.13%
8/19/2015 858.3748 -0.18% 8495.15 0.34%
8/20/2015 842.5859 -1.84% 8372.75 -1.44%
8/21/2015 845.9725 0.40% 8299.95 -0.87%
8/24/2015 798.9874 -5.55% 7809 -5.92%
8/25/2015 812.9637 1.75% 7880.7 0.92%
8/26/2015 812.7253 -0.03% 7791.85 -1.13%
8/27/2015 815.6826 0.36% 7948.95 2.02%
8/28/2015 818.7831 0.38% 8001.95 0.67%
8/31/2015 809.577 -1.12% 7971.3 -0.38%
9/1/2015 781.4335 -3.48% 7785.85 -2.33%
 9/2/2015 768.9359 -1.60% 7717 -0.88%
9/3/2015 788.5887 2.56% 7823 1.37%
9/4/2015 775.4709 -1.66% 7655.05 -2.15%
9/7/2015 751.7637 -3.06% 7558.8 -1.26%
9/8/2015 755.1028 0.44% 7688.25 1.71%
9/9/2015 783.3894 3.75% 7818.6 1.70%
9/10/2015 770.7963 -1.61% 7788.1 -0.39%
9/11/2015 778.6192 1.01% 7789.3 0.02%
9/14/2015 801.6109 2.95% 7872.25 1.06%
9/15/2015 792.8817 -1.09% 7829.1 -0.55%
9/16/2015 786.0604 -0.86% 7899.15 0.89%
9/18/2015 802.3741 2.08% 7981.9 1.05%
9/21/2015 791.546 -1.35% 7977.1 -0.06%
9/22/2015 767.6958 -3.01% 7812 -2.07%
9/23/2015 757.5831 -1.32% 7845.95 0.43%
9/24/2015 769.2699 1.54% 7868.5 0.29%
9/28/2015 757.9171 -1.48% 7795.7 -0.93%
9/29/2015 767.7911 1.30% 7843.3 0.61%
9/30/2015 802.8988 4.57% 7948.9 1.35%
10/1/2015 801.0385 -0.23% 7950.9 0.03%
10/5/2015 816.0643 1.88% 8119.3 2.12%
10/6/2015 814.4425 -0.20% 8152.9 0.41%
10/7/2015 825.2706 1.33% 8177.4 0.30%
10/8/2015 833.952 1.05% 8129.35 -0.59%
10/9/2015 814.5378 -2.33% 8189.7 0.74%
10/12/2015 819.7372 0.64% 8143.6 -0.56%
10/13/2015 825.5567 0.71% 8131.7 -0.15%
10/14/2015 822.5994 -0.36% 8107.9 -0.29%
10/15/2015 830.0406 0.90% 8179.5 0.88%
10/16/2015 841.918 1.43% 8238.15 0.72%
10/19/2015 838.8176 -0.37% 8275.05 0.45%
10/20/2015 835.1922 -0.43% 8261.65 -0.16%
10/21/2015 816.8751 -2.19% 8251.7 -0.12%
10/23/2015 819.1172 0.27% 8295.45 0.53%
10/26/2015 780.098 -4.76% 8260.55 -0.42%
10/27/2015 789.0656 1.15% 8232.9 -0.33%
10/28/2015 792.3657 0.42% 8171.2 -0.75%
10/29/2015 793.3223 0.12% 8111.75 -0.73%
10/30/2015 794.566 0.16% 8065.8 -0.57%
11/2/2015 794.0397 -0.07% 8050.8 -0.19%
11/3/2015 778.8305 -1.92% 8060.7 0.12%
11/4/2015 767.3519 -1.47% 8040.2 -0.25%
11/5/2015 770.8432 0.45% 7955.45 -1.05%
11/6/2015 766.3953 -0.58% 7954.3 -0.01%
11/9/2015 780.9351 1.90% 7915.2 -0.49%
11/10/2015 763.1429 -2.28% 7783.35 -1.67%
11/13/2015 765.6299 0.33% 7762.25 -0.27%
11/16/2015 766.1562 0.07% 7806.6 0.57%
11/17/2015 772.5651 0.84% 7837.55 0.40%
11/18/2015 786.0524 1.75% 7731.8 -1.35%
11/19/2015 787.9179 0.24% 7842.75 1.43%
11/20/2015 793.179 0.67% 7856.55 0.18%
11/23/2015 813.3622 2.54% 7849.25 -0.09%
11/24/2015 819.3886 0.74% 7831.6 -0.22%
11/26/2015 824.4105 0.61% 7883.8 0.67%
11/27/2015 821.78 -0.32% 7942.7 0.75%
11/30/2015 802.075 -2.40% 7935.25 -0.09%
12/1/2015 807.9099 0.73% 7954.9 0.25%
12/2/2015 811.6882 0.47% 7931.35 -0.30%
12/3/2015 805.8055 -0.72% 7864.15 -0.85%
12/4/2015 798.4401 -0.91% 7781.9 -1.05%
12/7/2015 833.5936 4.40% 7765.4 -0.21%
12/8/2015 823.3583 -1.23% 7701.7 -0.82%
12/9/2015 803.5097 -2.41% 7612.5 -1.16%
12/10/2015 821.8757 2.29% 7683.3 0.93%
12/11/2015 821.1104 -0.09% 7610.45 -0.95%
12/14/2015 837.4197 1.99% 7650.05 0.52%
12/15/2015 840.3851 0.35% 7700.9 0.66%
12/16/2015 828.8585 -1.37% 7750.9 0.65%
12/17/2015 838.0415 1.11% 7844.35 1.21%
12/18/2015 841.2459 0.38% 7761.95 -1.05%
12/21/2015 835.5546 -0.68% 7834.45 0.93%
12/22/2015 842.6808 0.85% 7786.1 -0.62%
12/23/2015 840.7677 -0.23% 7865.95 1.03%
12/24/2015 843.4939 0.32% 7861.05 -0.06%
12/28/2015 842.7764 -0.09% 7925.15 0.82%
12/29/2015 841.8677 -0.11% 7928.95 0.05%
12/30/2015 840.0025 -0.22% 7896.25 -0.41%
12/31/2015 845.168 0.61% 7946.35 0.63%
1/1/2016 840.5764 -0.54% null
1/4/2016 842.5373 0.23% 7791.3
1/5/2016 861.525 2.25% 7784.65 -0.09%
1/6/2016 847.8941 -1.58% 7741 -0.56%
1/7/2016 834.4543 -1.59% 7568.3 -2.23%
1/8/2016 836.6066 0.26% 7601.35 0.44%
1/11/2016 835.8892 -0.09% 7563.85 -0.49%
1/12/2016 834.9807 -0.11% 7510.3 -0.71%
1/13/2016 830.8195 -0.50% 7562.4 0.69%
1/14/2016 850.7637 2.40% 7536.8 -0.34%
1/15/2016 841.0546 -1.14% 7437.8 -1.31%
1/18/2016 813.3622 -3.29% 7351 -1.17%
1/19/2016 808.8185 -0.56% 7435.1 1.14%
1/20/2016 803.8444 -0.61% 7309.3 -1.69%
1/21/2016 807.7665 0.49% 7276.8 -0.44%
1/22/2016 832.1587 3.02% 7422.45 2.00%
1/25/2016 840.4328 0.99% 7436.15 0.18%
1/27/2016 821.2539 -2.28% 7437.75 0.02%
1/28/2016 821.6365 0.05% 7424.65 -0.18%
1/29/2016 832.1107 1.27% 7563.55 1.87%
2/1/2016 848.8505 2.01% 7555.95 -0.10%
 2/2/2016 844.1635 -0.55% 7455.55 -1.33%
2/3/2016 826.1801 -2.13% 7361.8 -1.26%
2/4/2016 850.7159 2.97% 7404 0.57%
2/5/2016 860.1857 1.11% 7489.1 1.15%
2/8/2016 849.9984 -1.18% 7387.25 -1.36%
2/9/2016 845.7897 -0.50% 7298.2 -1.21%
2/10/2016 838.4719 -0.87% 7215.7 -1.13%
2/11/2016 818.5276 -2.38% 6976.35 -3.32%
2/12/2016 817.7624 -0.09% 6980.95 0.07%
2/15/2016 821.3974 0.44% 7162.95 2.61%
2/16/2016 803.7966 -2.14% 7048.25 -1.60%
2/17/2016 818.8148 1.87% 7108.45 0.85%
2/18/2016 798.9661 -2.42% 7191.75 1.17%
2/19/2016 817.5712 2.33% 7210.75 0.26%
2/22/2016 833.0195 1.89% 7234.55 0.33%
2/23/2016 838.998 0.72% 7109.55 -1.73%
2/24/2016 843.4939 0.54% 7018.7 -1.28%
2/25/2016 824.2671 -2.28% 6970.6 -0.69%
2/26/2016 825.0801 0.10% 7029.75 0.85%
2/29/2016 809.3447 -1.91% 6987.05 -0.61%
3/1/2016 834.0717 3.06% 7222.3 3.37%
3/2/2016 833.9761 -0.01% 7368.85 2.03%
3/3/2016 842.0112 0.96% 7475.6 1.45%
3/4/2016 828.189 -1.64% 7485.35 0.13%
3/8/2016 837.6589 1.14% 7485.3 0.00%
3/9/2016 838.1371 0.06% 7531.8 0.62%
3/10/2016 855.8813 2.12% 7486.15 -0.61%
3/11/2016 859.325 0.40% 7510.2 0.32%
3/14/2016 860.2815 0.11% 7538.75 0.38%
3/15/2016 846.1722 -1.64% 7460.6 -1.04%
3/16/2016 827.3281 -2.23% 7498.75 0.51%
3/17/2016 834.6456 0.88% 7512.55 0.18%
3/18/2016 837.3241 0.32% 7604.35 1.22%
3/21/2016 822.3061 -1.79% 7704.25 1.31%
3/22/2016 816.2798 -0.73% 7714.9 0.14%
3/23/2016 813.0753 -0.39% 7716.5 0.02%
3/28/2016 808.6752 -0.54% 7615.1 -1.31%
3/29/2016 818.9103 1.27% 7597 -0.24%
3/30/2016 843.5417 3.01% 7735.2 1.82%
3/31/2016 830.676 -1.53% 7738.4 0.04%
4/1/2016 832.2066 0.18% 7713.05 -0.33%
4/4/2016 847.6549 1.86% 7758.8 0.59%
4/5/2016 832.0629 -1.84% 7603.2 -2.01%
4/6/2016 825.7975 -0.75% 7614.35 0.15%
4/7/2016 820.9669 -0.58% 7546.45 -0.89%
4/8/2016 814.5579 -0.78% 7555.2 0.12%
4/11/2016 822.641 0.99% 7671.4 1.54%
4/12/2016 829.2411 0.80% 7708.95 0.49%
4/13/2016 836.3676 0.86% 7850.45 1.84%
4/18/2016 846.7462 1.24% 7914.7 0.82%
4/20/2016 847.3201 0.07% 7914.75 0.00%
4/21/2016 850.5247 0.38% 7912.05 -0.03%
4/22/2016 833.6891 -1.98% 7899.3 -0.16%
4/25/2016 824.3149 -1.12% 7855.05 -0.56%
4/26/2016 838.8068 1.76% 7962.65 1.37%
4/27/2016 851.1942 1.48% 7979.9 0.22%
4/28/2016 835.1718 -1.88% 7847.25 -1.66%
4/29/2016 828.6194 -0.78% 7849.8 0.03%
5/2/2016 827.2324 -0.17% 7805.9 -0.56%
5/3/2016 834.1198 0.83% 7747 -0.75%
5/4/2016 835.65 0.18% 7706.55 -0.52%
5/5/2016 829.3846 -0.75% 7735.5 0.38%
5/6/2016 850.429 2.54% 7733.45 -0.03%
5/9/2016 867.2166 1.97% 7866.05 1.71%
5/10/2016 859.325 -0.91% 7887.8 0.28%
5/11/2016 868.4124 1.06% 7848.85 -0.49%
5/12/2016 888.4522 2.31% 7900.4 0.66%
5/13/2016 902.6572 1.60% 7814.9 -1.08%
5/16/2016 911.2661 0.95% 7860.75 0.59%
5/17/2016 927.5277 1.78% 7890.75 0.38%
5/18/2016 921.4056 -0.66% 7870.15 -0.26%
5/19/2016 915.2359 -0.67% 7783.4 -1.10%
5/20/2016 914.4707 -0.08% 7749.7 -0.43%
5/23/2016 905.4789 -0.98% 7731.05 -0.24%
5/24/2016 914.7098 1.02% 7748.85 0.23%
5/25/2016 939.5804 2.72% 7934.9 2.40%
5/26/2016 948.7632 0.98% 8069.65 1.70%
5/27/2016 954.8853 0.65% 8156.65 1.08%
5/30/2016 942.1153 -1.34% 8178.5 0.27%
5/31/2016 942.0674 -0.01% 8160.1 -0.22%
6/1/2016 977.3164 3.74% 8179.95 0.24%
6/2/2016 979.5645 0.23% 8218.95 0.48%
6/3/2016 980.7602 0.12% 8220.8 0.02%
6/6/2016 981.7167 0.10% 8201.05 -0.24%
6/7/2016 987.8864 0.63% 8266.45 0.80%
6/8/2016 973.8251 -1.42% 8273.05 0.08%
6/9/2016 955.4113 -1.89% 8203.6 -0.84%
6/10/2016 948.9547 -0.68% 8170.05 -0.41%
6/13/2016 951.6808 0.29% 8110.6 -0.73%
6/14/2016 943.6457 -0.84% 8108.85 -0.02%
6/15/2016 955.0287 1.21% 8206.6 1.21%
6/16/2016 967.9631 1.35% 8140.75 -0.80%
6/17/2016 961.2795 -0.69% 8170.2 0.36%
6/20/2016 953.4901 -0.81% 8238.5 0.84%
6/21/2016 944.4025 -0.95% 8219.9 -0.23%
6/22/2016 947.6721 0.35% 8203.7 -0.20%
6/23/2016 946.3737 -0.14% 8270.45 0.81%
6/24/2016 951.6149 0.55% 8088.6 -2.20%
6/27/2016 936.9495 -1.54% 8094.7 0.08%
6/28/2016 942.6232 0.61% 8127.85 0.41%
6/29/2016 956.0865 1.43% 8204 0.94%
6/30/2016 964.8377 0.92% 8287.75 1.02%
7/1/2016 964.0684 -0.08% 8328.35 0.49%
7/4/2016 962.0488 -0.21% 8370.7 0.51%
7/5/2016 947.3354 -1.53% 8335.95 -0.42%
7/7/2016 949.8358 0.26% 8337.9 0.02%
7/8/2016 971.954 2.33% 8323.2 -0.18%
7/11/2016 987.4369 1.59% 8467.9 1.74%
7/12/2016 981.3303 -0.62% 8521.05 0.63%
7/13/2016 970.7999 -1.07% 8519.5 -0.02%
7/14/2016 978.5895 0.80% 8565 0.53%
7/15/2016 986.5714 0.82% 8541.4 -0.28%
7/18/2016 989.0716 0.25% 8508.7 -0.38%
7/19/2016 991.1872 0.21% 8528.55 0.23%
7/20/2016 989.1199 -0.21% 8565.85 0.44%
7/21/2016 1002.727 1.38% 8510.1 -0.65%
7/22/2016 1006.911 0.42% 8541.2 0.37%
7/25/2016 1029.606 2.25% 8635.65 1.11%
7/26/2016 1020.085 -0.92% 8590.65 -0.52%
7/27/2016 1021.095 0.10% 8615.8 0.29%
7/28/2016 1084.757 6.23% 8666.3 0.59%
7/29/2016 1071.438 -1.23% 8638.5 -0.32%
8/1/2016 1077.929 0.61% 8636.55 -0.02%
8/2/2016 1080.286 0.22% 8622.9 -0.16%
8/3/2016 1099.567 1.78% 8544.85 -0.91%
8/4/2016 1084.084 -1.41% 8551.1 0.07%
8/5/2016 1099.519 1.42% 8683.15 1.54%
8/8/2016 1104.327 0.44% 8711.35 0.32%
8/9/2016 1102.548 -0.16% 8678.25 -0.38%
8/10/2016 1086.632 -1.44% 8575.3 -1.19%
8/11/2016 1101.202 1.34% 8592.15 0.20%
8/12/2016 1093.893 -0.66% null
8/16/2016 1086.344 -0.69% 8642.55
8/17/2016 1070.861 -1.43% 8624.05 -0.21%
8/18/2016 1064.899 -0.56% 8673.25 0.57%
8/19/2016 1070.813 0.56% 8666.9 -0.07%
8/22/2016 1071.198 0.04% 8629.15 -0.44%
8/23/2016 1083.074 1.11% 8632.6 0.04%
8/24/2016 1075.958 -0.66% 8650.3 0.21%
8/25/2016 1063.505 -1.16% 8592.2 -0.67%
8/26/2016 1080.237 1.57% 8572.55 -0.23%
8/29/2016 1069.226 -1.02% 8607.45 0.41%
8/30/2016 1102.259 3.09% 8744.35 1.59%
8/31/2016 1113.511 1.02% 8786.2 0.48%
9/1/2016 1112.597 -0.08% 8774.65 -0.13%
9/2/2016 1122.791 0.92% 8809.65 0.40%
9/6/2016 1157.988 3.13% 8943 1.51%
9/7/2016 1132.071 -2.24% 8917.95 -0.28%
9/8/2016 1137.264 0.46% 8952.5 0.39%
9/9/2016 1126.83 -0.92% 8866.7 -0.96%
 9/12/2016 1110.338 -1.46% 8715.6 -1.70%
9/14/2016 1118.993 0.78% 8726.6 0.13%
9/15/2016 1128.561 0.86% 8742.55 0.18%
9/16/2016 1110.866 -1.57% 8779.85 0.43%
9/19/2016 1118.993 0.73% 8808.4 0.33%
9/20/2016 1120.387 0.12% 8775.9 -0.37%
9/21/2016 1125.724 0.48% 8777.15 0.01%
9/22/2016 1146.304 1.83% 8867.45 1.03%
9/23/2016 1145.535 -0.07% 8831.55 -0.40%
9/26/2016 1137.649 -0.69% 8723.05 -1.23%
9/27/2016 1146.833 0.81% 8706.4 -0.19%
9/28/2016 1147.746 0.08% 8745.15 0.45%
9/29/2016 1122.599 -2.19% 8591.25 -1.76%
9/30/2016 1116.204 -0.57% 8611.15 0.23%
10/3/2016 1147.266 2.78% 8738.1 1.47%
10/4/2016 1146.833 -0.04% 8769.15 0.36%
10/5/2016 1162.412 1.36% 8743.95 -0.29%
10/6/2016 1163.133 0.06% 8709.55 -0.39%
10/7/2016 1139.187 -2.06% 8697.6 -0.14%
10/10/2016 1166.162 2.37% 8708.8 0.13%
10/13/2016 1169.961 0.33% 8573.35 -1.56%
10/14/2016 1159.526 -0.89% 8583.4 0.12%
10/17/2016 1136.976 -1.94% 8520.4 -0.73%
10/18/2016 1129.475 -0.66% 8677.9 1.85%
10/19/2016 1124.474 -0.44% 8659.1 -0.22%
10/20/2016 1121.06 -0.30% 8699.4 0.47%
10/21/2016 1109.279 -1.05% 8693.05 -0.07%
10/24/2016 1084.277 -2.25% 8708.95 0.18%
10/25/2016 1096.057 1.09% 8691.3 -0.20%
10/26/2016 1080.045 -1.46% 8615.25 -0.88%
10/27/2016 1043.838 -3.35% 8615.25 0.00%
10/28/2016 1028.884 -1.43% 8638 0.26%
11/1/2016 1037.995 0.89% 8626.25 -0.14%
11/2/2016 1024.546 -1.30% 8514 -1.30%
11/3/2016 999.8665 -2.41% 8484.95 -0.34%
11/4/2016 1005.554 0.57% 8433.75 -0.60%
11/7/2016 1000.059 -0.55% 8497.05 0.75%
11/8/2016 1019.003 1.89% 8543.55 0.55%
11/9/2016 1013.17 -0.57% 8432 -1.31%
11/10/2016 974.9459 -3.77% 8525.75 1.11%
11/11/2016 927.7073 -4.85% 8296.3 -2.69%
11/15/2016 858.7774 -7.43% 8108.45 -2.26%
11/16/2016 902.0634 5.04% 8111.6 0.04%
11/17/2016 885.4335 -1.84% 8079.95 -0.39%
11/18/2016 875.5521 -1.12% 8074.1 -0.07%
11/21/2016 867.6468 -0.90% 7929.1 -1.80%
11/22/2016 875.1182 0.86% 8002.3 0.92%
11/23/2016 908.1852 3.78% 8033.3 0.39%
11/24/2016 902.4491 -0.63% 7965.5 -0.84%
11/25/2016 911.4631 1.00% 8114.3 1.87%
11/28/2016 902.4491 -0.99% 8126.9 0.16%
11/29/2016 924.0921 2.40% 8142.15 0.19%
11/30/2016 935.0341 1.18% 8224.5 1.01%
12/1/2016 905.3895 -3.17% 8192.9 -0.38%
12/2/2016 872.3224 -3.65% 8086.8 -1.30%
12/5/2016 903.9434 3.62% 8128.75 0.52%
12/6/2016 900.5692 -0.37% 8143.15 0.18%
12/7/2016 898.6895 -0.21% 8102.05 -0.50%
12/8/2016 902.4974 0.42% 8246.85 1.79%
12/9/2016 907.8959 0.60% 8261.75 0.18%
12/12/2016 877.5283 -3.34% 8170.8 -1.10%
12/13/2016 874.1541 -0.38% 8221.8 0.62%
12/14/2016 881.481 0.84% 8182.45 -0.48%
12/15/2016 870.5391 -1.24% 8153.6 -0.35%
12/16/2016 867.5505 -0.34% 8139.45 -0.17%
12/19/2016 846.8233 -2.39% 8104.35 -0.43%
12/20/2016 834.5798 -1.45% 8082.4 -0.27%
12/21/2016 834.4352 -0.02% 8061.3 -0.26%
12/22/2016 839.0146 0.55% 7979.1 -1.02%
12/23/2016 842.5814 0.43% 7985.75 0.08%
12/26/2016 836.6044 -0.71% 7908.25 -0.97%
12/27/2016 844.5095 0.94% 8032.85 1.58%
12/28/2016 844.2205 -0.03% 8034.85 0.02%
12/29/2016 848.4141 0.50% 8103.6 0.86%
12/30/2016 859.0184 1.25% 8185.8 1.01%
1/2/2017 872.1297 1.53% 8179.5 -0.08%
1/3/2017 864.369 -0.89% 8192.25 0.16%
1/4/2017 874.0095 1.12% 8190.5 -0.02%
1/5/2017 883.5537 1.09% 8273.8 1.02%
1/6/2017 896.0863 1.42% 8243.8 -0.36%
1/9/2017 877.3837 -2.09% 8236.05 -0.09%
1/10/2017 890.3985 1.48% 8288.6 0.64%
1/11/2017 901.0512 1.20% 8380.65 1.11%
1/12/2017 899.9908 -0.12% 8407.2 0.32%
1/13/2017 899.7015 -0.03% 8400.35 -0.08%
1/16/2017 901.6297 0.21% 8412.8 0.15%
1/17/2017 925.6345 2.66% 8398 -0.18%
1/18/2017 928.7196 0.33% 8417 0.23%
1/19/2017 928.093 -0.07% 8435.1 0.22%
1/20/2017 932.4312 0.47% 8349.35 -1.02%
1/23/2017 930.0209 -0.26% 8391.5 0.50%
1/24/2017 938.4565 0.91% 8475.8 1.00%
1/25/2017 942.5537 0.44% 8602.75 1.50%
1/27/2017 934.745 -0.83% 8641.25 0.45%
1/30/2017 938.2155 0.37% 8632.75 -0.10%
1/31/2017 935.8054 -0.26% 8561.3 -0.83%
2/1/2017 955.3756 2.09% 8716.4 1.81%
2/2/2017 953.4475 -0.20% 8734.25 0.20%
2/3/2017 950.4588 -0.31% 8740.95 0.08%
2/6/2017 956.8217 0.67% 8801.05 0.69%
 2/7/2017 963.3771 0.69% 8768.3 -0.37%
2/8/2017 961.8348 -0.16% 8769.05 0.01%
2/9/2017 966.7995 0.52% 8778.4 0.11%
2/10/2017 957.3519 -0.98% 8793.55 0.17%
2/13/2017 949.3501 -0.84% 8805.05 0.13%
2/14/2017 945.5422 -0.40% 8792.3 -0.14%
2/15/2017 946.4099 0.09% 8724.7 -0.77%
2/16/2017 935.0341 -1.20% 8778 0.61%
2/17/2017 926.2612 -0.94% 8821.7 0.50%
2/20/2017 940.6738 1.56% 8879.2 0.65%
2/21/2017 955.8576 1.61% 8907.85 0.32%
2/22/2017 983.6224 2.90% 8926.9 0.21%
2/23/2017 972.7285 -1.11% 8939.5 0.14%
2/27/2017 965.9319 -0.70% 8896.7 -0.48%
2/28/2017 987.382 2.22% 8879.6 -0.19%
3/1/2017 995.6247 0.83% 8945.8 0.75%
3/2/2017 991.7685 -0.39% 8899.75 -0.51%
3/3/2017 977.2595 -1.46% 8897.55 -0.02%
3/6/2017 992.3952 1.55% 8963.45 0.74%
3/7/2017 987.141 -0.53% 8946.9 -0.18%
3/8/2017 985.7914 -0.14% 8924.3 -0.25%
3/9/2017 994.0342 0.84% 8927 0.03%
3/10/2017 993.2145 -0.08% 8934.55 0.08%
3/14/2017 1032.885 3.99% 9087 1.71%
3/15/2017 1025.8 -0.69% 9084.8 -0.02%
3/16/2017 1048.455 2.21% 9153.7 0.76%
3/17/2017 1040.646 -0.74% 9160.05 0.07%
3/20/2017 1040.887 0.02% 9126.85 -0.36%
3/21/2017 1030.282 -1.02% 9121.5 -0.06%
3/22/2017 1019.823 -1.02% 9030.45 -1.00%
3/23/2017 1023.438 0.35% 9086.3 0.62%
3/24/2017 1025.992 0.25% 9108 0.24%
3/27/2017 1005.41 -2.01% 9045.2 -0.69%
3/28/2017 1019.823 1.43% 9100.8 0.61%
3/29/2017 1029.704 0.97% 9143.8 0.47%
3/30/2017 1031.632 0.19% 9173.75 0.33%
3/31/2017 1034.91 0.32% 9173.75 0.00%
4/3/2017 1050.672 1.52% 9237.85 0.70%
4/5/2017 1043.635 -0.67% 9265.15 0.30%
4/6/2017 1047.828 0.40% 9261.95 -0.03%
4/7/2017 1044.02 -0.36% 9198.3 -0.69%
4/10/2017 1021.124 -2.19% 9181.45 -0.18%
4/11/2017 1033.946 1.26% 9237 0.61%
4/12/2017 1031.969 -0.19% 9203.45 -0.36%
4/13/2017 1039.537 0.73% 9150.8 -0.57%
4/17/2017 1021.268 -1.76% 9139.3 -0.13%
4/18/2017 1003.048 -1.78% 9105.15 -0.37%
4/19/2017 1011.194 0.81% 9103.5 -0.02%
4/20/2017 1020.738 0.94% 9136.4 0.36%
4/21/2017 1027.149 0.63% 9119.4 -0.19%
4/24/2017 1031.487 0.42% 9217.95 1.08%
4/25/2017 1058.433 2.61% 9306.6 0.96%
4/26/2017 1064.94 0.61% 9351.85 0.49%
4/27/2017 1065.615 0.06% 9342.15 -0.10%
4/28/2017 1080.172 1.37% 9304.05 -0.41%
5/2/2017 1072.122 -0.75% 9313.8 0.10%
5/3/2017 1078.678 0.61% 9311.95 -0.02%
5/4/2017 1091.885 1.22% 9359.9 0.51%
5/5/2017 1105.575 1.25% 9285.3 -0.80%
5/8/2017 1125.386 1.79% 9314.05 0.31%
5/9/2017 1123.41 -0.18% 9316.85 0.03%
5/10/2017 1116.661 -0.60% 9407.3 0.97%
5/11/2017 1124.518 0.70% 9422.4 0.16%
5/12/2017 1092.223 -2.87% 9400.9 -0.23%
5/15/2017 1106.78 1.33% 9445.4 0.47%
5/16/2017 1101.767 -0.45% 9512.25 0.71%
5/17/2017 1113.432 1.06% 9525.75 0.14%
5/18/2017 1109.961 -0.31% 9429.45 -1.01%
5/19/2017 1082.775 -2.45% 9427.9 -0.02%
5/22/2017 1072.556 -0.94% 9438.25 0.11%
5/23/2017 1059.397 -1.23% 9386.15 -0.55%
5/24/2017 1051.974 -0.70% 9360.55 -0.27%
5/25/2017 1073.183 2.02% 9509.75 1.59%
5/26/2017 1091.741 1.73% 9595.1 0.90%
5/29/2017 1105.334 1.25% 9604.9 0.10%
5/30/2017 1117.77 1.13% 9624.55 0.20%
5/31/2017 1109.817 -0.71% 9621.25 -0.03%
6/1/2017 1118.734 0.80% 9616.1 -0.05%
6/2/2017 1122.446 0.33% 9653.5 0.39%
6/5/2017 1119.795 -0.24% 9675.1 0.22%
6/6/2017 1111.697 -0.72% 9637.15 -0.39%
6/7/2017 1119.746 0.72% 9663.9 0.28%
6/8/2017 1102.201 -1.57% 9647.25 -0.17%
6/9/2017 1114.203 1.09% 9668.25 0.22%
6/12/2017 1109.335 -0.44% 9616.4 -0.54%
6/13/2017 1108.37 -0.09% 9606.9 -0.10%
6/14/2017 1108.274 -0.01% 9618.15 0.12%
6/15/2017 1101.224 -0.64% 9578.05 -0.42%
6/16/2017 1106.15 0.45% 9588.05 0.10%
6/19/2017 1114.6 0.76% 9657.55 0.72%
6/20/2017 1110.061 -0.41% 9653.5 -0.04%
6/21/2017 1115.807 0.52% 9633.6 -0.21%
6/22/2017 1122.712 0.62% 9630 -0.04%
6/23/2017 1114.117 -0.77% 9574.95 -0.57%
6/27/2017 1095.285 -1.69% 9511.4 -0.66%
6/28/2017 1071.142 -2.20% 9491.25 -0.21%
6/29/2017 1066.699 -0.41% 9504.1 0.14%
6/30/2017 1065.154 -0.14% 9520.9 0.18%
7/3/2017 1081.861 1.57% 9615 0.99%
7/4/2017 1070.563 -1.04% 9613.3 -0.02%
 7/5/2017 1088.042 1.63% 9637.6 0.25%
7/6/2017 1093.354 0.49% 9674.55 0.38%
7/7/2017 1077.226 -1.48% 9665.8 -0.09%
7/10/2017 1089.105 1.10% 9771.05 1.09%
7/11/2017 1092.967 0.35% 9786.05 0.15%
7/12/2017 1094.851 0.17% 9816.1 0.31%
7/13/2017 1086.932 -0.72% 9891.7 0.77%
7/14/2017 1079.061 -0.72% 9886.35 -0.05%
7/17/2017 1086.883 0.72% 9915.95 0.30%
7/18/2017 1107.309 1.88% 9827.15 -0.90%
7/19/2017 1116.242 0.81% 9899.6 0.74%
7/20/2017 1115.952 -0.03% 9873.3 -0.27%
7/21/2017 1116.483 0.05% 9915.25 0.42%
7/24/2017 1116.145 -0.03% 9966.4 0.52%
7/25/2017 1110.688 -0.49% 9964.55 -0.02%
7/26/2017 1095.14 -1.40% 10020.65 0.56%
7/27/2017 1109.433 1.31% 10020.55 0.00%
7/28/2017 1113.731 0.39% 10014.5 -0.06%
7/31/2017 1121.891 0.73% 10077.1 0.63%
8/1/2017 1108.854 -1.16% 10114.65 0.37%
8/2/2017 1105.281 -0.32% 10081.5 -0.33%
8/3/2017 1106.826 0.14% 10013.65 -0.67%
8/4/2017 1117.642 0.98% 10066.4 0.53%
8/7/2017 1110.254 -0.66% 10057.4 -0.09%
8/8/2017 1108.033 -0.20% 9978.55 -0.78%
8/9/2017 1115.952 0.71% 9908.05 -0.71%
8/10/2017 1111.654 -0.39% 9820.25 -0.89%
8/11/2017 1104.701 -0.63% 9710.8 -1.11%
8/14/2017 1114.455 0.88% 9794.15 0.86%
8/16/2017 1102.19 -1.10% 9897.3 1.05%
8/17/2017 1096.058 -0.56% 9904.15 0.07%
8/18/2017 1100.935 0.44% 9837.4 -0.67%
8/21/2017 1095.575 -0.49% 9754.35 -0.84%
8/22/2017 1090.746 -0.44% 9765.55 0.11%
8/23/2017 1102.19 1.05% 9852.5 0.89%
8/24/2017 1096.685 -0.50% 9857.05 0.05%
8/28/2017 1116.29 1.79% 9912.8 0.57%
8/29/2017 1112.234 -0.36% 9796.05 -1.18%
8/30/2017 1113.827 0.14% 9884.4 0.90%
8/31/2017 1128.506 1.32% 9917.9 0.34%
9/1/2017 1174.234 4.05% 9974.4 0.57%
9/4/2017 1156.03 -1.55% 9912.85 -0.62%
9/5/2017 1165.011 0.78% 9952.2 0.40%
9/6/2017 1164.721 -0.02% 9916.2 -0.36%
9/7/2017 1157.575 -0.61% 9929.9 0.14%
9/8/2017 1162.693 0.44% 9934.8 0.05%
9/11/2017 1195.625 2.83% 10006.05 0.72%
9/12/2017 1213.298 1.48% 10093.05 0.87%
9/13/2017 1211.946 -0.11% 10079.3 -0.14%
9/14/2017 1203.351 -0.71% 10086.6 0.07%
 9/15/2017 1202.82 -0.04% 10085.4 -0.01%
9/18/2017 1212.911 0.84% 10153.1 0.67%
9/19/2017 1210.352 -0.21% 10147.55 -0.05%
9/20/2017 1194.9 -1.28% 10141.15 -0.06%
9/21/2017 1186.981 -0.66% 10121.9 -0.19%
9/22/2017 1171.674 -1.29% 9964.4 -1.56%
9/25/2017 1155.933 -1.34% 9872.6 -0.92%
9/26/2017 1133.77 -1.92% 9871.5 -0.01%
9/27/2017 1120.249 -1.19% 9735.75 -1.38%
9/28/2017 1091.277 -2.59% 9768.95 0.34%
9/29/2017 1092.919 0.15% 9788.6 0.20%
10/3/2017 1109.433 1.51% 9859.5 0.72%
10/4/2017 1114.503 0.46% 9914.9 0.56%
10/5/2017 1113.731 -0.07% 9888.7 -0.26%
10/6/2017 1117.642 0.35% 9979.7 0.92%
10/9/2017 1118.897 0.11% 9988.75 0.09%
10/10/2017 1123.147 0.38% 10016.95 0.28%
10/11/2017 1120.829 -0.21% 9984.8 -0.32%
10/12/2017 1119.09 -0.16% 10096.4 1.12%
10/13/2017 1134.011 1.33% 10167.45 0.70%
10/16/2017 1130.921 -0.27% 10230.85 0.62%
10/17/2017 1156.126 2.23% 10234.45 0.04%
10/18/2017 1139.226 -1.46% 10210.85 -0.23%
10/19/2017 1138.115 -0.10% 10146.55 -0.63%
10/23/2017 1133.915 -0.37% 10184.85 0.38%
10/24/2017 1180.994 4.15% 10207.7 0.22%
10/25/2017 1160.52 -1.73% 10295.35 0.86%
10/26/2017 1150.332 -0.88% 10343.8 0.47%
10/27/2017 1143.958 -0.55% 10323.05 -0.20%
10/30/2017 1142.026 -0.17% 10363.65 0.39%
10/31/2017 1142.946 0.08% 10335.3 -0.27%
11/1/2017 1138.203 -0.41% 10440.5 1.02%
11/2/2017 1140.575 0.21% 10423.8 -0.16%
11/3/2017 1134.816 -0.50% 10452.5 0.28%
11/6/2017 1125.04 -0.86% 10451.8 -0.01%
11/7/2017 1104.811 -1.80% 10350.15 -0.97%
11/8/2017 1134.574 2.69% 10303.15 -0.45%
11/9/2017 1157.223 2.00% 10308.95 0.06%
11/10/2017 1140.768 -1.42% 10321.75 0.12%
11/13/2017 1137.236 -0.31% 10224.95 -0.94%
11/14/2017 1117.974 -1.69% 10186.6 -0.38%
11/15/2017 1143.624 2.29% 10118.05 -0.67%
11/16/2017 1141.688 -0.17% 10214.75 0.96%
11/17/2017 1133.703 -0.70% 10283.6 0.67%
11/20/2017 1128.911 -0.42% 10298.75 0.15%
11/21/2017 1123.056 -0.52% 10326.9 0.27%
11/22/2017 1136.606 1.21% 10342.3 0.15%
11/23/2017 1122.378 -1.25% 10348.75 0.06%
11/24/2017 1122.378 0.00% 10389.7 0.40%
11/27/2017 1119.378 -0.27% 10399.55 0.09%
11/28/2017 1133.412 1.25% 10370.25 -0.28%
11/29/2017 1116.813 -1.46% 10361.3 -0.09%
11/30/2017 1109.941 -0.62% 10226.55 -1.30%
12/1/2017 1097.358 -1.13% 10121.8 -1.02%
12/4/2017 1085.017 -1.12% 10127.75 0.06%
12/5/2017 1079.21 -0.54% 10118.25 -0.09%
12/6/2017 1068.901 -0.96% 10044.1 -0.73%
12/7/2017 1107.666 3.63% 10166.7 1.22%
12/8/2017 1099.052 -0.78% 10265.65 0.97%
12/11/2017 1089.711 -0.85% 10322.25 0.55%
12/12/2017 1081.533 -0.75% 10240.15 -0.80%
12/13/2017 1080.71 -0.08% 10192.95 -0.46%
12/14/2017 1087.388 0.62% 10252.1 0.58%
12/15/2017 1082.791 -0.42% 10333.25 0.79%
12/18/2017 1100.649 1.65% 10388.75 0.54%
12/19/2017 1101.181 0.05% 10463.2 0.72%
12/20/2017 1099.052 -0.19% 10444.2 -0.18%
12/21/2017 1101.374 0.21% 10440.3 -0.04%
12/22/2017 1101.471 0.01% 10493 0.50%
12/26/2017 1113.812 1.12% 10531.5 0.37%
12/27/2017 1112.167 -0.15% 10490.75 -0.39%
12/28/2017 1107.666 -0.40% 10477.9 -0.12%
12/29/2017 1121.314 1.23% 10530.7 0.50%
1/1/2018 1106.94 -1.28% null
1/2/2018 1106.069 -0.08% 10442.2
1/3/2018 1105.246 -0.07% 10443.2 0.01%
1/4/2018 1134.429 2.64% 10504.8 0.59%
1/5/2018 1147.205 1.13% 10558.85 0.51%
1/8/2018 1144.059 -0.27% 10623.6 0.61%
1/9/2018 1154.755 0.93% 10637 0.13%
1/10/2018 1139.607 -1.31% 10632.2 -0.05%
1/11/2018 1150.786 0.98% 10651.2 0.18%
1/12/2018 1151.512 0.06% 10681.25 0.28%
1/15/2018 1165.401 1.21% 10741.55 0.56%
1/16/2018 1150.592 -1.27% 10700.45 -0.38%
1/17/2018 1155.432 0.42% 10788.55 0.82%
1/18/2018 1150.109 -0.46% 10817 0.26%
1/19/2018 1151.706 0.14% 10894.7 0.72%
1/22/2018 1138.252 -1.17% 10966.2 0.66%
1/23/2018 1132.348 -0.52% 11083.7 1.07%
1/24/2018 1114.103 -1.61% 11086 0.02%
1/25/2018 1113.522 -0.05% 11069.65 -0.15%
1/29/2018 1115.071 0.14% 11130.4 0.55%
1/30/2018 1090.534 -2.20% 11049.65 -0.73%
1/31/2018 1092.083 0.14% 11027.7 -0.20%
2/1/2018 1115.99 2.19% 11016.9 -0.10%
2/2/2018 1101.374 -1.31% 10760.6 -2.33%
2/5/2018 1097.697 -0.33% 10666.55 -0.87%
2/6/2018 1074.612 -2.10% 10498.25 -1.58%
2/7/2018 1085.114 0.98% 10476.7 -0.21%
 2/8/2018 1087.969 0.26% 10576.85 0.96%
2/9/2018 1094.454 0.60% 10454.95 -1.15%
2/12/2018 1107.666 1.21% 10539.75 0.81%
2/14/2018 1102.584 -0.46% 10500.9 -0.37%
2/15/2018 1099.003 -0.32% 10545.5 0.42%
2/16/2018 1107.134 0.74% 10452.3 -0.88%
2/19/2018 1084.388 -2.05% 10378.4 -0.71%
2/20/2018 1090.244 0.54% 10360.4 -0.17%
2/21/2018 1091.018 0.07% 10397.45 0.36%
2/22/2018 1082.21 -0.81% 10382.7 -0.14%
2/23/2018 1066.433 -1.46% 10491.05 1.04%
2/26/2018 1069.337 0.27% 10582.6 0.87%
2/27/2018 1074.709 0.50% 10554.3 -0.27%
2/28/2018 1081.871 0.67% 10492.85 -0.58%
3/1/2018 1082.984 0.10% 10458.35 -0.33%
3/5/2018 1070.45 -1.16% 10358.85 -0.95%
3/6/2018 1066.24 -0.39% 10249.25 -1.06%
3/7/2018 1071.708 0.51% 10154.2 -0.93%
3/8/2018 1091.405 1.84% 10242.65 0.87%
3/9/2018 1092.857 0.13% 10226.85 -0.15%
3/12/2018 1095.18 0.21% 10421.4 1.90%
3/13/2018 1103.698 0.78% 10426.85 0.05%
3/14/2018 1100.504 -0.29% 10410.9 -0.15%
3/15/2018 1123.54 2.09% 10360.15 -0.49%
3/16/2018 1086.711 -3.28% 10195.15 -1.59%
3/19/2018 1067.16 -1.80% 10094.25 -0.99%
3/20/2018 1070.983 0.36% 10124.35 0.30%
3/21/2018 1068.127 -0.27% 10155.25 0.31%
3/22/2018 1071.563 0.32% 10114.75 -0.40%
3/23/2018 1076.935 0.50% 9998.05 -1.15%
3/26/2018 1081.678 0.44% 10130.65 1.33%
3/27/2018 1094.793 1.21% 10184.15 0.53%
3/28/2018 1084.437 -0.95% 10113.7 -0.69%
4/2/2018 1113.231 2.66% 10211.8 0.97%
4/3/2018 1115.119 0.17% 10245 0.33%
4/4/2018 1099.536 -1.40% 10128.4 -1.14%
4/5/2018 1106.214 0.61% 10325.15 1.94%
4/6/2018 1106.795 0.05% 10331.6 0.06%
4/9/2018 1120.297 1.22% 10379.35 0.46%
4/10/2018 1119.62 -0.06% 10402.25 0.22%
4/11/2018 1118.749 -0.08% 10417.15 0.14%
4/12/2018 1127.798 0.81% 10458.65 0.40%
4/13/2018 1124.895 -0.26% 10480.6 0.21%
4/16/2018 1141.01 1.43% 10528.35 0.46%
4/17/2018 1138.252 -0.24% 10548.7 0.19%
4/18/2018 1134.67 -0.31% 10526.2 -0.21%
4/19/2018 1127.605 -0.62% 10565.3 0.37%
4/20/2018 1122.136 -0.48% 10564.05 -0.01%
4/23/2018 1140.865 1.67% 10584.7 0.20%
4/24/2018 1132.541 -0.73% 10614.35 0.28%
4/25/2018 1125.717 -0.60% 10570.55 -0.41%
4/26/2018 1118.603 -0.63% 10617.8 0.45%
4/27/2018 1143.672 2.24% 10692.3 0.70%
4/30/2018 1163.127 1.70% 10739.35 0.44%
5/2/2018 1183.065 1.71% 10718.05 -0.20%
5/3/2018 1168.015 -1.27% 10679.65 -0.36%
5/4/2018 1152.238 -1.35% 10618.25 -0.57%
5/7/2018 1176.242 2.08% 10715.5 0.92%
5/8/2018 1171.064 -0.44% 10717.8 0.02%
5/9/2018 1183.308 1.05% 10741.7 0.22%
5/10/2018 1178.613 -0.40% 10716.55 -0.23%
5/11/2018 1245.156 5.65% 10806.5 0.84%
5/14/2018 1255.706 0.85% 10806.6 0.00%
5/15/2018 1272.451 1.33% 10801.85 -0.04%
5/16/2018 1281.211 0.69% 10741.1 -0.56%
5/17/2018 1267.418 -1.08% 10682.7 -0.54%
5/18/2018 1266.354 -0.08% 10596.4 -0.81%
5/21/2018 1259.917 -0.51% 10516.7 -0.75%
5/22/2018 1245.543 -1.14% 10536.7 0.19%
5/23/2018 1237.558 -0.64% 10430.35 -1.01%
5/24/2018 1252.077 1.17% 10513.85 0.80%
5/25/2018 1250.867 -0.10% 10605.15 0.87%
5/28/2018 1279.42 2.28% 10688.65 0.79%
5/29/2018 1257.787 -1.69% 10633.3 -0.52%
5/30/2018 1252.319 -0.43% 10614.35 -0.18%
5/31/2018 1262.772 0.83% 10736.15 1.15%
6/1/2018 1251.545 -0.89% 10696.2 -0.37%
6/4/2018 1243.22 -0.67% 10628.5 -0.63%
6/5/2018 1232.719 -0.84% 10593.15 -0.33%
6/6/2018 1222.266 -0.85% 10684.65 0.86%
6/7/2018 1249.366 2.22% 10768.35 0.78%
6/8/2018 1237.8 -0.93% 10767.65 -0.01%
6/11/2018 1242.108 0.35% 10786.95 0.18%
6/12/2018 1246.366 0.34% 10842.85 0.52%
6/13/2018 1245.108 -0.10% 10856.7 0.13%
6/14/2018 1250.7 0.45% 10808.05 -0.45%
6/15/2018 1246.907 -0.30% 10817.7 0.09%
6/18/2018 1246.761 -0.01% 10799.85 -0.17%
6/19/2018 1234.265 -1.00% 10710.45 -0.83%
6/20/2018 1236.307 0.17% 10772.05 0.58%
6/21/2018 1218.511 -1.44% 10741.1 -0.29%
6/22/2018 1232.806 1.17% 10821.85 0.75%
6/25/2018 1218.948 -1.12% 10762.45 -0.55%
6/26/2018 1239.516 1.69% 10769.15 0.06%
6/27/2018 1232.271 -0.58% 10671.4 -0.91%
6/28/2018 1233.487 0.10% 10589.1 -0.77%
6/29/2018 1229.646 -0.31% 10714.3 1.18%
7/2/2018 1257.458 2.26% 10657.3 -0.53%
7/3/2018 1256.292 -0.09% 10699.9 0.40%
7/4/2018 1254.298 -0.16% 10769.9 0.65%
 7/5/2018 1285.028 2.45% 10749.75 -0.19%
7/6/2018 1286.73 0.13% 10772.65 0.21%
7/9/2018 1325.58 3.02% 10852.9 0.74%
7/10/2018 1332.728 0.54% 10947.25 0.87%
7/11/2018 1322.371 -0.78% 10948.3 0.01%
7/12/2018 1320.523 -0.14% 11023.2 0.68%
7/13/2018 1330.151 0.73% 11018.9 -0.04%
7/16/2018 1322.128 -0.60% 10936.85 -0.74%
7/17/2018 1338.368 1.23% 11008.05 0.65%
7/18/2018 1354.657 1.22% 10980.45 -0.25%
7/19/2018 1364.382 0.72% 10957.1 -0.21%
7/20/2018 1358.012 -0.47% 11010.2 0.48%
7/23/2018 1393.751 2.63% 11084.75 0.68%
7/24/2018 1427.35 2.41% 11134.3 0.45%
7/25/2018 1410.234 -1.20% 11132 -0.02%
7/26/2018 1394.383 -1.12% 11167.3 0.32%
7/27/2018 1395.355 0.07% 11278.35 0.99%
7/30/2018 1390.833 -0.32% 11319.55 0.37%
7/31/2018 1411.45 1.48% 11356.5 0.33%
8/1/2018 1397.641 -0.98% 11346.2 -0.09%
8/2/2018 1379.358 -1.31% 11244.7 -0.89%
8/3/2018 1372.988 -0.46% 11360.8 1.03%
8/6/2018 1358.936 -1.02% 11387.1 0.23%
8/7/2018 1385.047 1.92% 11389.45 0.02%
8/8/2018 1386.506 0.11% 11450 0.53%
8/9/2018 1378.337 -0.59% 11470.7 0.18%
8/10/2018 1379.553 0.09% 11429.5 -0.36%
8/13/2018 1360.735 -1.36% 11355.75 -0.65%
8/14/2018 1356.7 -0.30% 11435.1 0.70%
8/16/2018 1356.408 -0.02% 11385.05 -0.44%
8/17/2018 1362.097 0.42% 11470.75 0.75%
8/20/2018 1370.314 0.60% 11551.75 0.71%
8/21/2018 1364.674 -0.41% 11570.9 0.17%
8/23/2018 1356.359 -0.61% 11582.75 0.10%
8/24/2018 1355.144 -0.09% 11557.1 -0.22%
8/27/2018 1361.27 0.45% 11691.95 1.17%
8/28/2018 1368.758 0.55% 11738.5 0.40%
8/29/2018 1355.63 -0.96% 11691.9 -0.40%
8/30/2018 1340.751 -1.10% 11676.8 -0.13%
8/31/2018 1334.673 -0.45% 11680.5 0.03%
9/3/2018 1324.121 -0.79% 11582.35 -0.84%
9/4/2018 1275.206 -3.69% 11520.3 -0.54%
9/5/2018 1284.931 0.76% 11476.95 -0.38%
9/6/2018 1278.318 -0.51% 11536.9 0.52%
9/7/2018 1279.777 0.11% 11589.1 0.45%
9/10/2018 1257.507 -1.74% 11438.1 -1.30%
9/11/2018 1262.126 0.37% 11287.5 -1.32%
9/12/2018 1255.465 -0.53% 11369.9 0.73%
9/14/2018 1297.184 3.32% 11515.2 1.28%
9/17/2018 1272.629 -1.89% 11377.75 -1.19%
 9/18/2018 1256.535 -1.26% 11278.9 -0.87%
9/19/2018 1255.805 -0.06% 11234.35 -0.39%
9/21/2018 1268.837 1.04% 11143.1 -0.81%
9/24/2018 1236.939 -2.51% 10967.4 -1.58%
9/25/2018 1254.395 1.41% 11067.45 0.91%
9/26/2018 1246.713 -0.61% 11053.8 -0.12%
9/27/2018 1252.061 0.43% 10977.55 -0.69%
9/28/2018 1257.702 0.45% 10930.45 -0.43%
10/1/2018 1244.573 -1.04% 11008.3 0.71%
10/3/2018 1217.295 -2.19% 10858.25 -1.36%
10/4/2018 1190.99 -2.16% 10599.25 -2.39%
10/5/2018 1176.208 -1.24% 10316.45 -2.67%
10/8/2018 1213.454 3.17% 10348.05 0.31%
10/9/2018 1168.331 -3.72% 10301.05 -0.45%
10/10/2018 1192.205 2.04% 10460.1 1.54%
10/11/2018 1185.495 -0.56% 10234.65 -2.16%
10/12/2018 1226.485 3.46% 10472.5 2.32%
10/15/2018 1215.885 -0.86% 10512.5 0.38%
10/16/2018 1232.709 1.38% 10584.75 0.69%
10/17/2018 1224.346 -0.68% 10453.05 -1.24%
10/19/2018 1201.395 -1.87% 10303.55 -1.43%
10/22/2018 1167.359 -2.83% 10245.25 -0.57%
10/23/2018 1107.114 -5.16% 10146.8 -0.96%
10/24/2018 1154.23 4.26% 10224.75 0.77%
10/25/2018 1167.018 1.11% 10124.9 -0.98%
10/26/2018 1157.537 -0.81% 10030 -0.94%
10/29/2018 1165.92 0.72% 10250.85 2.20%
10/30/2018 1166.164 0.02% 10198.4 -0.51%
10/31/2018 1199.405 2.85% 10386.6 1.85%
11/1/2018 1187.122 -1.02% 10380.45 -0.06%
11/2/2018 1215.586 2.40% 10553 1.66%
11/5/2018 1212.711 -0.24% 10524 -0.27%
11/6/2018 1207.301 -0.45% 10530 0.06%
11/7/2018 1219.437 1.01% 10598.4 0.65%
11/9/2018 1262.962 3.57% 10585.2 -0.12%
11/12/2018 1246.585 -1.30% 10482.2 -0.97%
11/13/2018 1252.532 0.48% 10582.5 0.96%
11/14/2018 1287.284 2.77% 10576.3 -0.06%
11/15/2018 1285.091 -0.17% 10616.7 0.38%
11/16/2018 1288.015 0.23% 10682.2 0.62%
11/19/2018 1279.095 -0.69% 10763.4 0.76%
11/20/2018 1273.929 -0.40% 10656.2 -1.00%
11/21/2018 1290.842 1.33% 10600.05 -0.53%
11/22/2018 1281.288 -0.74% 10526.75 -0.69%
11/26/2018 1315.504 2.67% 10628.6 0.97%
11/27/2018 1305.854 -0.73% 10685.6 0.54%
11/28/2018 1290.89 -1.15% 10728.85 0.40%
11/29/2018 1316.284 1.97% 10858.7 1.21%
11/30/2018 1312.044 -0.32% 10876.75 0.17%
12/3/2018 1304.976 -0.54% 10883.75 0.06%
 12/4/2018 1295.959 -0.69% 10869.5 -0.13%
12/5/2018 1296.008 0.00% 10782.9 -0.80%
12/6/2018 1262.475 -2.59% 10601.15 -1.69%
12/7/2018 1285.431 1.82% 10693.7 0.87%
12/10/2018 1242.101 -3.37% 10488.45 -1.92%
12/11/2018 1290.257 3.88% 10549.15 0.58%
12/12/2018 1297.373 0.55% 10737.6 1.79%
12/13/2018 1286.943 -0.80% 10791.55 0.50%
12/14/2018 1307.17 1.57% 10805.45 0.13%
12/17/2018 1302.198 -0.38% 10888.35 0.77%
12/18/2018 1321.548 1.49% 10908.7 0.19%
12/19/2018 1364.976 3.29% 10967.3 0.54%
12/20/2018 1389.882 1.82% 10951.7 -0.14%
12/21/2018 1353.229 -2.64% 10754 -1.81%
12/24/2018 1322.864 -2.24% 10663.5 -0.84%
12/26/2018 1328.664 0.44% 10729.85 0.62%
12/27/2018 1337.925 0.70% 10779.8 0.47%
12/28/2018 1331.589 -0.47% 10859.9 0.74%
12/31/2018 1338.461 0.52% 10862.55 0.02%
1/1/2019 1336.999 -0.11% null
1/2/2019 1348.453 0.86% 10792.5
1/3/2019 1353.327 0.36% 10672.25 -1.11%
1/4/2019 1350.939 -0.18% 10727.35 0.52%
1/7/2019 1360.833 0.73% 10771.8 0.41%
1/8/2019 1365.951 0.38% 10802.15 0.28%
1/9/2019 1366.682 0.05% 10855.15 0.49%
1/10/2019 1361.174 -0.40% 10821.6 -0.31%
1/11/2019 1368.29 0.52% 10794.95 -0.25%
1/14/2019 1353.62 -1.07% 10737.6 -0.53%
1/15/2019 1370.532 1.25% 10886.8 1.39%
1/16/2019 1354.74 -1.15% 10890.3 0.03%
1/17/2019 1354.594 -0.01% 10905.2 0.14%
1/18/2019 1365.171 0.78% 10906.95 0.02%
1/21/2019 1386.276 1.55% 10961.85 0.50%
1/22/2019 1371.507 -1.07% 10922.75 -0.36%
1/23/2019 1361.369 -0.74% 10831.5 -0.84%
1/24/2019 1366.536 0.38% 10849.8 0.17%
1/25/2019 1337.584 -2.12% 10780.55 -0.64%
1/28/2019 1344.749 0.54% 10661.55 -1.10%
1/29/2019 1358.201 1.00% 10652.2 -0.09%
1/30/2019 1355.374 -0.21% 10651.8 0.00%
1/31/2019 1377.015 1.60% 10830.95 1.68%
2/1/2019 1420.491 3.16% 10893.65 0.58%
2/4/2019 1409.915 -0.74% 10912.25 0.17%
2/5/2019 1413.814 0.28% 10934.35 0.20%
2/6/2019 1432.384 1.31% 11062.45 1.17%
2/7/2019 1435.357 0.21% 11069.4 0.06%
2/8/2019 1412.303 -1.61% 10943.6 -1.14%
2/11/2019 1400.898 -0.81% 10888.8 -0.50%
2/12/2019 1415.52 1.04% 10831.4 -0.53%
2/14/2019 1363.952 -3.64% 10746.05 -0.79%
2/15/2019 1358.493 -0.40% 10724.4 -0.20%
2/18/2019 1345.285 -0.97% 10640.95 -0.78%
2/19/2019 1343.14 -0.16% 10604.35 -0.34%
2/20/2019 1361.711 1.38% 10735.45 1.24%
2/21/2019 1362.588 0.06% 10789.85 0.51%
2/22/2019 1362.588 0.00% 10791.65 0.02%
2/25/2019 1363.026 0.03% 10880.1 0.82%
2/26/2019 1366.682 0.27% 10835.3 -0.41%
2/27/2019 1370.289 0.26% 10806.65 -0.26%
2/28/2019 1369.801 -0.04% 10792.5 -0.13%
3/1/2019 1357.275 -0.91% 10863.5 0.66%
3/5/2019 1368.485 0.83% 10987.45 1.14%
3/6/2019 1358.591 -0.72% 11053 0.60%
3/7/2019 1360.297 0.13% 11058.2 0.05%
3/8/2019 1347.527 -0.94% 11035.4 -0.21%
3/11/2019 1384.034 2.71% 11168.05 1.20%
3/12/2019 1392.125 0.58% 11301.2 1.19%
3/13/2019 1392.32 0.01% 11341.7 0.36%
3/14/2019 1398.607 0.45% 11343.25 0.01%
3/15/2019 1396.462 -0.15% 11426.85 0.74%
3/18/2019 1409.183 0.91% 11462.2 0.31%
3/19/2019 1417.275 0.57% 11532.4 0.61%
3/20/2019 1419.468 0.15% 11521.05 -0.10%
3/22/2019 1434.187 1.04% 11456.9 -0.56%
3/25/2019 1420.833 -0.93% 11354.25 -0.90%
3/26/2019 1447.64 1.89% 11483.25 1.14%
3/27/2019 1434.967 -0.88% 11445.05 -0.33%
3/28/2019 1459.289 1.69% 11570 1.09%
4/1/2019 1455.146 -0.28% 11669.15 0.86%
4/2/2019 1481.027 1.78% 11713.2 0.38%
4/3/2019 1459.874 -1.43% 11643.95 -0.59%
4/4/2019 1480.735 1.43% 11598 -0.39%
4/5/2019 1476.299 -0.30% 11665.95 0.59%
4/8/2019 1458.655 -1.20% 11604.5 -0.53%
4/9/2019 1408.452 -3.44% 11671.95 0.58%
4/10/2019 1374.334 -2.42% 11584.3 -0.75%
4/11/2019 1387.299 0.94% 11596.7 0.11%
4/12/2019 1402.409 1.09% 11643.45 0.40%
4/15/2019 1395.487 -0.49% 11690.35 0.40%
4/16/2019 1422.246 1.92% 11787.15 0.83%
4/18/2019 1432.579 0.73% 11752.8 -0.29%
4/22/2019 1406.99 -1.79% 11594.45 -1.35%
4/23/2019 1394.951 -0.86% 11575.95 -0.16%
4/24/2019 1413.521 1.33% 11726.15 1.30%
4/25/2019 1411.474 -0.14% 11641.8 -0.72%
4/26/2019 1412.254 0.06% 11754.65 0.97%
4/30/2019 1426.292 0.99% 11748.15 -0.06%
5/2/2019 1400.41 -1.81% 11724.75 -0.20%
5/3/2019 1402.311 0.14% 11712.25 -0.11%
 5/6/2019 1377.21 -1.79% 11598.25 -0.97%
5/7/2019 1352.839 -1.77% 11497.9 -0.87%
5/8/2019 1350.792 -0.15% 11359.45 -1.20%
5/9/2019 1320.086 -2.27% 11301.8 -0.51%
5/10/2019 1307.267 -0.97% 11278.9 -0.20%
5/13/2019 1298.933 -0.64% 11148.2 -1.16%
5/14/2019 1286.991 -0.92% 11222.05 0.66%
5/15/2019 1273.052 -1.08% 11157 -0.58%
5/16/2019 1271.541 -0.12% 11257.1 0.90%
5/17/2019 1286.748 1.20% 11407.15 1.33%
5/20/2019 1339.339 4.09% 11828.25 3.69%
5/21/2019 1323.547 -1.18% 11709.1 -1.01%
5/22/2019 1333.977 0.79% 11737.9 0.25%
5/23/2019 1333.295 -0.05% 11657.05 -0.69%
5/24/2019 1349.623 1.22% 11844.1 1.60%
5/27/2019 1332.417 -1.27% 11924.75 0.68%
5/28/2019 1329.98 -0.18% 11928.75 0.03%
5/29/2019 1324.034 -0.45% 11861.1 -0.57%
5/30/2019 1339.972 1.20% 11945.9 0.71%
5/31/2019 1371.848 2.38% 11922.8 -0.19%
6/3/2019 1422.49 3.69% 12088.55 1.39%
6/4/2019 1385.691 -2.59% 12021.65 -0.55%
6/6/2019 1392.563 0.50% 11843.75 -1.48%
6/7/2019 1382.62 -0.71% 11870.65 0.23%
6/10/2019 1386.763 0.30% 11922.7 0.44%
6/11/2019 1389.59 0.20% 11965.6 0.36%
6/12/2019 1389.541 0.00% 11906.2 -0.50%
6/13/2019 1400.959 0.82% 11914.05 0.07%
6/14/2019 1384.592 -1.17% 11823.3 -0.76%
6/17/2019 1374.007 -0.76% 11672.15 -1.28%
6/18/2019 1352.543 -1.56% 11691.5 0.17%
6/19/2019 1353.622 0.08% 11691.45 0.00%
6/20/2019 1364.304 0.79% 11831.75 1.20%
6/21/2019 1355.435 -0.65% 11724.1 -0.91%
6/24/2019 1348.721 -0.50% 11699.65 -0.21%
6/25/2019 1335.932 -0.95% 11796.45 0.83%
6/26/2019 1332.844 -0.23% 11847.55 0.43%
6/27/2019 1334.265 0.11% 11841.55 -0.05%
6/28/2019 1331.08 -0.24% 11788.85 -0.45%
7/1/2019 1326.866 -0.32% 11865.6 0.65%
7/2/2019 1318.927 -0.60% 11910.3 0.38%
7/3/2019 1325.053 0.46% 11916.75 0.05%
7/4/2019 1332.599 0.57% 11946.75 0.25%
7/5/2019 1331.619 -0.07% 11811.15 -1.14%
7/8/2019 1313.537 -1.36% 11558.6 -2.14%
7/9/2019 1294.67 -1.44% 11555.9 -0.02%
7/10/2019 1296.582 0.15% 11498.9 -0.49%
7/11/2019 1305.892 0.72% 11582.9 0.73%
7/12/2019 1334.805 2.21% 11552.5 -0.26%
7/15/2019 1326.18 -0.65% 11588.35 0.31%
7/16/2019 1344.948 1.42% 11662.6 0.64%
7/17/2019 1368.078 1.72% 11687.5 0.21%
7/18/2019 1357.346 -0.78% 11596.9 -0.78%
7/19/2019 1341.812 -1.14% 11419.25 -1.53%
7/22/2019 1376.212 2.56% 11346.2 -0.64%
7/23/2019 1400.861 1.79% 11331.05 -0.13%
7/24/2019 1453.834 3.78% 11271.3 -0.53%
7/25/2019 1466.036 0.84% 11252.15 -0.17%
7/26/2019 1496.026 2.05% 11284.3 0.29%
7/29/2019 1483.089 -0.86% 11189.2 -0.84%
7/30/2019 1478.679 -0.30% 11085.4 -0.93%
7/31/2019 1490.782 0.82% 11118 0.29%
8/1/2019 1474.709 -1.08% 10980 -1.24%
8/2/2019 1514.402 2.69% 10997.35 0.16%
8/5/2019 1494.997 -1.28% 10862.6 -1.23%
8/6/2019 1534.641 2.65% 10948.25 0.79%
8/7/2019 1528.123 -0.42% 10855.5 -0.85%
8/8/2019 1534.689 0.43% 11032.45 1.63%
8/9/2019 1544.098 0.61% 11109.65 0.70%
8/13/2019 1541.991 -0.14% 10925.85 -1.65%
8/14/2019 1538.414 -0.23% 11029.4 0.95%
8/16/2019 1565.611 1.77% 11047.8 0.17%
8/19/2019 1554.83 -0.69% 11053.9 0.06%
8/20/2019 1563.356 0.55% 11017 -0.33%
8/21/2019 1557.476 -0.38% 10918.7 -0.89%
8/22/2019 1538.904 -1.19% 10741.35 -1.62%
8/23/2019 1548.9 0.65% 10829.35 0.82%
8/26/2019 1565.709 1.09% 11057.85 2.11%
8/27/2019 1567.571 0.12% 11105.35 0.43%
8/28/2019 1571.197 0.23% 11046.1 -0.53%
8/29/2019 1583.056 0.75% 10948.3 -0.89%
8/30/2019 1583.987 0.06% 11023.25 0.68%
9/3/2019 1545.323 -2.44% 10797.9 -2.04%
9/4/2019 1504.552 -2.64% 10844.65 0.43%
9/5/2019 1489.459 -1.00% 10847.9 0.03%
9/6/2019 1501.857 0.83% 10946.2 0.91%
9/9/2019 1509.894 0.54% 11003.05 0.52%
9/11/2019 1530.328 1.35% 11035.7 0.30%
9/12/2019 1509.6 -1.35% 10982.8 -0.48%
9/13/2019 1517.342 0.51% 11075.9 0.85%
9/16/2019 1490.978 -1.74% 11003.5 -0.65%
9/17/2019 1500.387 0.63% 10817.6 -1.69%
9/18/2019 1516.901 1.10% 10840.65 0.21%
9/19/2019 1522.929 0.40% 10704.8 -1.25%
9/20/2019 1637.695 7.54% 11274.2 5.32%
9/23/2019 1766.818 7.88% 11600.2 2.89%
9/24/2019 1730.703 -2.04% 11588.2 -0.10%
9/25/2019 1716.884 -0.80% 11440.2 -1.28%
9/26/2019 1735.652 1.09% 11571.2 1.15%
9/27/2019 1740.896 0.30% 11512.4 -0.51%
 9/30/2019 1727.028 -0.80% 11474.45 -0.33%
10/1/2019 1730.899 0.22% 11359.9 -1.00%
10/3/2019 1714.091 -0.97% 11314 -0.40%
10/4/2019 1690.03 -1.40% 11174.75 -1.23%
10/7/2019 1690.765 0.04% 11126.4 -0.43%
10/9/2019 1738.103 2.80% 11313.3 1.68%
10/10/2019 1743.15 0.29% 11234.55 -0.70%
10/11/2019 1754.568 0.66% 11305.05 0.63%
10/14/2019 1762.849 0.47% 11341.15 0.32%
10/15/2019 1767.162 0.24% 11428.3 0.77%
10/16/2019 1730.507 -2.07% 11464 0.31%
10/17/2019 1776.178 2.64% 11586.35 1.07%
10/18/2019 1780.54 0.25% 11661.85 0.65%
10/22/2019 1744.718 -2.01% 11588.35 -0.63%
10/23/2019 1732.173 -0.72% 11604.1 0.14%
10/24/2019 1754.813 1.31% 11582.6 -0.19%
10/25/2019 1760.497 0.32% 11583.9 0.01%
10/27/2019 1756.871 -0.21% null
10/29/2019 1778.089 1.21% 11786.85
10/30/2019 1788.301 0.57% 11844.1 0.49%
10/31/2019 1776.813 -0.64% 11877.45 0.28%
11/1/2019 1734.347 -2.39% 11890.6 0.11%
11/4/2019 1753.542 1.11% 11941.3 0.43%
11/5/2019 1761.348 0.45% 11917.2 -0.20%
11/6/2019 1765.03 0.21% 11966.05 0.41%
11/7/2019 1793.849 1.63% 12012.05 0.38%
11/8/2019 1762.33 -1.76% 11908.15 -0.86%
11/11/2019 1741.809 -1.16% 11913.45 0.04%
11/13/2019 1738.372 -0.20% 11840.45 -0.61%
11/14/2019 1739.747 0.08% 11872.1 0.27%
11/15/2019 1728.799 -0.63% 11895.45 0.20%
11/18/2019 1707.492 -1.23% 11884.5 -0.09%
11/19/2019 1690.162 -1.01% 11940.1 0.47%
11/20/2019 1692.273 0.12% 11999.1 0.49%
11/21/2019 1689.18 -0.18% 11968.4 -0.26%
11/22/2019 1652.261 -2.19% 11914.4 -0.45%
11/25/2019 1679.705 1.66% 12073.75 1.34%
11/26/2019 1679.312 -0.02% 12037.7 -0.30%
11/27/2019 1684.271 0.30% 12100.7 0.52%
11/28/2019 1683.534 -0.04% 12151.15 0.42%
11/29/2019 1675.237 -0.49% 12056.05 -0.78%
12/2/2019 1706.756 1.88% 12048.2 -0.07%
12/3/2019 1704.988 -0.10% 11994.2 -0.45%
12/4/2019 1689.131 -0.93% 12043.2 0.41%
12/5/2019 1684.762 -0.26% 12018.4 -0.21%
12/6/2019 1685.547 0.05% 11921.5 -0.81%
12/9/2019 1695.071 0.57% 11937.5 0.13%
12/10/2019 1682.11 -0.76% 11856.8 -0.68%
12/11/2019 1706.707 1.46% 11910.15 0.45%
12/12/2019 1718.931 0.72% 11971.8 0.52%
12/13/2019 1712.352 -0.38% 12086.7 0.96%
12/16/2019 1700.079 -0.72% 12053.95 -0.27%
12/17/2019 1713.776 0.81% 12165 0.92%
12/18/2019 1746.227 1.89% 12221.65 0.47%
12/19/2019 1770.431 1.39% 12259.7 0.31%
12/20/2019 1766.651 -0.21% 12271.8 0.10%
12/23/2019 1774.8 0.46% 12262.75 -0.07%
12/24/2019 1770.774 -0.23% 12214.55 -0.39%
12/26/2019 1776.813 0.34% 12126.55 -0.72%
12/27/2019 1779.415 0.15% 12245.8 0.98%
12/30/2019 1769.645 -0.55% 12255.85 0.08%
12/31/2019 1752.609 -0.96% 12168.45 -0.71%
1/1/2020 1760.71 0.46% 12182.5 0.12%
1/2/2020 1758.206 -0.14% 12282.2 0.82%
1/3/2020 1719.668 -2.19% 12226.65 -0.45%
1/6/2020 1676.219 -2.53% 11993.05 -1.91%
1/7/2020 1693.157 1.01% 12052.95 0.50%
1/8/2020 1697.477 0.26% 12025.35 -0.23%
1/9/2020 1740.434 2.53% 12215.9 1.58%
1/10/2020 1760.072 1.13% 12256.8 0.33%
1/13/2020 1772.198 0.69% 12329.55 0.59%
1/14/2020 1786.19 0.79% 12362.3 0.27%
1/15/2020 1808.871 1.27% 12343.3 -0.15%
1/16/2020 1801.9 -0.39% 12355.5 0.10%
1/17/2020 1796.892 -0.28% 12352.35 -0.03%
1/20/2020 1815.254 1.02% 12224.55 -1.03%
1/21/2020 1777.942 -2.06% 12169.85 -0.45%
1/22/2020 1747.013 -1.74% 12106.9 -0.52%
1/23/2020 1743.92 -0.18% 12180.35 0.61%
1/24/2020 1754.426 0.60% 12248.25 0.56%
1/27/2020 1755.948 0.09% 12119 -1.06%
1/28/2020 1746.865 -0.52% 12055.8 -0.52%
1/29/2020 1764.392 1.00% 12129.5 0.61%
1/30/2020 1772.296 0.45% 12035.8 -0.77%
1/31/2020 1763.116 -0.52% 11962.1 -0.61%
2/3/2020 1833.811 4.01% 11707.9 -2.13%
2/4/2020 1857.033 1.27% 11979.65 2.32%
2/5/2020 1839.555 -0.94% 12089.15 0.91%
2/6/2020 1823.158 -0.89% 12137.95 0.40%
2/7/2020 1825.023 0.10% 12098.35 -0.33%
2/10/2020 1835.628 0.58% 12031.5 -0.55%
2/11/2020 1844.072 0.46% 12107.9 0.64%
2/12/2020 1859.389 0.83% 12201.2 0.77%
2/13/2020 1840.095 -1.04% 12174.65 -0.22%
2/14/2020 1843.041 0.16% 12113.45 -0.50%
2/17/2020 1847.312 0.23% 12045.8 -0.56%
2/18/2020 1829.884 -0.94% 11992.5 -0.44%
2/19/2020 1850.749 1.14% 12125.9 1.11%
2/20/2020 1808.871 -2.26% 12080.85 -0.37%
2/24/2020 1785.993 -1.26% 11829.4 -2.08%
2/25/2020 1793.014 0.39% 11797.9 -0.27%
2/26/2020 1793.554 0.03% 11678.5 -1.01%
2/27/2020 1810.393 0.94% 11633.3 -0.39%
2/28/2020 1765.374 -2.49% 11201.75 -3.71%
3/2/2020 1754.426 -0.62% 11132.75 -0.62%
3/3/2020 1775.03 1.17% 11303.3 1.53%
3/4/2020 1821.758 2.63% 11251 -0.46%
3/5/2020 1847.882 1.43% 11269 0.16%
3/6/2020 1850.84 0.16% 10989.45 -2.48%
3/9/2020 1840.686 -0.55% 10451.45 -4.90%
3/11/2020 1856.163 0.84% 10458.4 0.07%
3/12/2020 1817.223 -2.10% 9590.15 -8.30%
3/13/2020 1772.22 -2.48% 9955.2 3.81%
3/16/2020 1659.54 -6.36% 9197.4 -7.61%
3/17/2020 1707.057 2.86% 8967.05 -2.50%
3/18/2020 1595.264 -6.55% 8468.8 -5.56%
3/19/2020 1578.505 -1.05% 8263.45 -2.42%
3/20/2020 1718.246 8.85% 8745.45 5.83%
3/23/2020 1477.212 -14.03% 7610.25 -12.98%
3/24/2020 1503.237 1.76% 7801.05 2.51%
3/25/2020 1570.569 4.48% 8317.85 6.62%
3/26/2020 1594.032 1.49% 8641.45 3.89%
3/27/2020 1581.413 -0.79% 8660.25 0.22%
3/30/2020 1572.344 -0.57% 8281.1 -4.38%
3/31/2020 1642.88 4.49% 8597.75 3.82%
4/1/2020 1580.477 -3.80% 8253.8 -4.00%
4/3/2020 1499.343 -5.13% 8083.8 -2.06%
4/7/2020 1600.785 6.77% 8792.2 8.76%
4/8/2020 1586.145 -0.91% 8748.75 -0.49%
4/9/2020 1627.944 2.64% 9111.9 4.15%
4/13/2020 1657.026 1.79% 8993.85 -1.30%
4/15/2020 1693.847 2.22% 8925.3 -0.76%
4/16/2020 1718.394 1.45% 8992.8 0.76%
4/17/2020 1731.358 0.75% 9266.75 3.05%
4/20/2020 1705.923 -1.47% 9261.85 -0.05%
4/21/2020 1701.536 -0.26% 8981.45 -3.03%
4/22/2020 1787.303 5.04% 9187.3 2.29%
4/23/2020 1795.831 0.48% 9313.9 1.38%
4/24/2020 1801.647 0.32% 9154.4 -1.71%
4/27/2020 1825.11 1.30% 9282.3 1.40%
4/28/2020 1798.542 -1.46% 9380.9 1.06%
4/29/2020 1742.448 -3.12% 9553.35 1.84%
4/30/2020 1733.773 -0.50% 9859.9 3.21%
5/4/2020 1653.034 -4.66% 9293.5 -5.74%
5/5/2020 1596.201 -3.44% 9205.6 -0.95%
5/6/2020 1587.821 -0.52% 9270.9 0.71%
5/7/2020 1571.703 -1.02% 9199.05 -0.78%
5/8/2020 1556.028 -1.00% 9251.5 0.57%
5/11/2020 1547.353 -0.56% 9239.2 -0.13%
5/12/2020 1501.759 -2.95% 9196.55 -0.46%
5/13/2020 1541.142 2.62% 9383.55 2.03%
5/14/2020 1500.822 -2.62% 9142.75 -2.57%
5/15/2020 1530.939 2.01% 9136.85 -0.06%
5/18/2020 1479.824 -3.34% 8823.25 -3.43%
5/19/2020 1482.634 0.19% 8879.1 0.63%
5/20/2020 1478.789 -0.26% 9066.55 2.11%
5/21/2020 1551.987 4.95% 9106.25 0.44%
5/22/2020 1594.969 2.77% 9039.25 -0.74%
5/26/2020 1606.749 0.74% 9029.05 -0.11%
5/27/2020 1596.497 -0.64% 9314.95 3.17%
5/28/2020 1620.304 1.49% 9490.1 1.88%
5/29/2020 1659.244 2.40% 9580.3 0.95%
6/1/2020 1669.251 0.60% 9826.15 2.57%
6/2/2020 1685.073 0.95% 9979.1 1.56%
6/3/2020 1692.22 0.42% 10061.55 0.83%
6/4/2020 1610.594 -4.82% 10029.1 -0.32%
6/5/2020 1615.326 0.29% 10142.15 1.13%
6/8/2020 1611.087 -0.26% 10167.45 0.25%
6/9/2020 1618.776 0.48% 10046.65 -1.19%
6/10/2020 1612.763 -0.37% 10116.15 0.69%
6/11/2020 1587.772 -1.55% 9902 -2.12%
6/12/2020 1614.143 1.66% 9972.9 0.72%
6/15/2020 1595.264 -1.17% 9813.7 -1.60%
6/16/2020 1598.715 0.22% 9914 1.02%
6/17/2020 1572.788 -1.62% 9881.15 -0.33%
6/18/2020 1575.154 0.15% 10091.65 2.13%
6/19/2020 1599.503 1.55% 10244.4 1.51%
6/22/2020 1628.733 1.83% 10311.2 0.65%
6/23/2020 1660.033 1.92% 10471 1.55%
6/24/2020 1722.485 3.76% 10305.3 -1.58%
6/25/2020 1665.061 -3.33% 10288.9 -0.16%
6/26/2020 1662.843 -0.13% 10383 0.91%
6/29/2020 1667.969 0.31% 10312.4 -0.68%
6/30/2020 1663.533 -0.27% 10302.1 -0.10%
7/1/2020 1664.075 0.03% 10430.05 1.24%
7/2/2020 1662.547 -0.09% 10551.7 1.17%
7/3/2020 1671.617 0.55% 10607.35 0.53%
7/6/2020 1684.63 0.78% 10763.65 1.47%
7/7/2020 1721.006 2.16% 10799.65 0.33%
7/8/2020 1662.35 -3.41% 10705.75 -0.87%
7/9/2020 1692.911 1.84% 10813.45 1.01%
7/10/2020 1679.355 -0.80% 10768.05 -0.42%
7/13/2020 1681.475 0.13% 10802.7 0.32%
7/14/2020 1664.469 -1.01% 10607.35 -1.81%
7/15/2020 1647.957 -0.99% 10618.2 0.10%
7/16/2020 1669.201 1.29% 10739.95 1.15%
7/17/2020 1693.551 1.46% 10901.7 1.51%
7/20/2020 1726.774 1.96% 11022.2 1.11%
7/21/2020 1699.811 -1.56% 11162.25 1.27%
7/22/2020 1671.715 -1.65% 11132.6 -0.27%
7/23/2020 1704.819 1.98% 11215.45 0.74%
7/24/2020 1689.278 -0.91% 11194.15 -0.19%
7/27/2020 1754.499 3.86% 11131.8 -0.56%
7/28/2020 1736.245 -1.04% 11300.55 1.52%
7/29/2020 1717.005 -1.11% 11202.85 -0.86%
7/30/2020 1720.162 0.18% 11102.15 -0.90%
7/31/2020 1692.682 -1.60% 11073.45 -0.26%
8/3/2020 1682.816 -0.58% 10891.6 -1.64%
8/4/2020 1691.153 0.50% 11095.25 1.87%
8/5/2020 1693.472 0.14% 11101.65 0.06%
8/6/2020 1704.572 0.66% 11200.15 0.89%
8/7/2020 1782.225 4.56% 11214.05 0.12%
8/10/2020 1758.643 -1.32% 11270.15 0.50%
8/11/2020 1765.748 0.40% 11322.5 0.46%
8/12/2020 1773.345 0.43% 11308.4 -0.12%
8/13/2020 1778.575 0.29% 11300.45 -0.07%
8/14/2020 1778.575 0.00% 11178.4 -1.08%
8/17/2020 1812.271 1.89% 11247.1 0.61%
8/18/2020 1849.173 2.04% 11385.35 1.23%
8/19/2020 1860.619 0.62% 11408.4 0.20%
8/20/2020 1849.962 -0.57% 11312.2 -0.84%
8/21/2020 1931.957 4.43% 11371.6 0.53%
8/24/2020 1936.052 0.21% 11466.45 0.83%
8/25/2020 1973.99 1.96% 11472.25 0.05%
8/26/2020 1945.179 -1.46% 11549.6 0.67%
8/27/2020 1956.131 0.56% 11559.25 0.08%
8/28/2020 1932.056 -1.23% 11647.6 0.76%
8/31/2020 1873.841 -3.01% 11387.5 -2.23%
9/1/2020 1952.974 4.22% 11470.25 0.73%
9/2/2020 1918.094 -1.79% 11535 0.56%
9/3/2020 1951.691 1.75% 11527.45 -0.07%
9/4/2020 1930.329 -1.09% 11333.85 -1.68%
9/7/2020 1955.737 1.32% 11355.05 0.19%
9/8/2020 1934.276 -1.10% 11317.35 -0.33%
9/9/2020 1952.727 0.95% 11278 -0.35%
9/10/2020 2029.196 3.92% 11449.25 1.52%
9/11/2020 2008.87 -1.00% 11464.45 0.13%
9/14/2020 2004.183 -0.23% 11440.05 -0.21%
9/15/2020 1990.715 -0.67% 11521.8 0.71%
9/16/2020 1985.338 -0.27% 11604.55 0.72%
9/17/2020 1981.243 -0.21% 11516.1 -0.76%
9/18/2020 2001.421 1.02% 11504.95 -0.10%
9/21/2020 1946.314 -2.75% 11250.55 -2.21%
9/22/2020 1911.73 -1.78% 11153.65 -0.86%
9/23/2020 1920.66 0.47% 11131.85 -0.20%
9/24/2020 1892.834 -1.45% 10805.55 -2.93%
9/25/2020 1899.988 0.38% 11050.25 2.26%
9/28/2020 1919.722 1.04% 11227.55 1.60%
9/29/2020 1933.881 0.74% 11222.4 -0.05%
9/30/2020 1959.979 1.35% 11247.55 0.22%
 10/1/2020 2013.31 2.72% 11416.95 1.51%
10/5/2020 2001.026 -0.61% 11503.35 0.76%
10/6/2020 2062.201 3.06% 11662.4 1.38%
10/7/2020 2077.002 0.72% 11738.85 0.66%
10/8/2020 2060.869 -0.78% 11834.6 0.82%
10/9/2020 2023.326 -1.82% 11914.2 0.67%
10/12/2020 2050.213 1.33% 11930.95 0.14%
10/13/2020 2037.189 -0.64% 11934.5 0.03%
10/14/2020 2043.8 0.32% 11971.05 0.31%
10/15/2020 2062.645 0.92% 11680.35 -2.43%
10/16/2020 2033.784 -1.40% 11762.45 0.70%
10/19/2020 2042.566 0.43% 11873.05 0.94%
10/20/2020 2090.322 2.34% 11896.8 0.20%
10/21/2020 2086.178 -0.20% 11937.65 0.34%
10/22/2020 2071.97 -0.68% 11896.45 -0.35%
10/23/2020 2092.049 0.97% 11930.35 0.28%
10/26/2020 2052.779 -1.88% 11767.75 -1.36%
10/27/2020 2168.567 5.64% 11889.4 1.03%
10/28/2020 2134.079 -1.59% 11729.6 -1.34%
10/29/2020 2199.202 3.05% 11670.8 -0.50%
10/30/2020 2185.417 -0.63% 11642.4 -0.24%
11/2/2020 2147.223 -1.75% 11669.15 0.23%
11/3/2020 2129.237 -0.84% 11813.5 1.24%
11/4/2020 2143.862 0.69% 11908.5 0.80%
11/5/2020 2211.901 3.17% 12120.3 1.78%
11/6/2020 2182.996 -1.31% 12263.55 1.18%
11/9/2020 2198.955 0.73% 12461.05 1.61%
11/10/2020 2173.805 -1.14% 12631.1 1.36%
11/11/2020 2155.968 -0.82% 12749.15 0.93%
11/12/2020 2146.185 -0.45% 12690.8 -0.46%
11/13/2020 2154.239 0.38% 12719.95 0.23%
11/14/2020 2158.834 0.21% null
11/17/2020 2161.848 0.14% 12874.2
11/18/2020 2169.852 0.37% 12938.25 0.50%
11/19/2020 2136.204 -1.55% 12771.7 -1.29%
11/20/2020 2140.997 0.22% 12859.05 0.68%
11/23/2020 2160.464 0.91% 12926.45 0.52%
11/24/2020 2181.859 0.99% 13055.15 1.00%
11/25/2020 2128.891 -2.43% 12858.4 -1.51%
11/26/2020 2129.88 0.05% 12987 1.00%
11/27/2020 2189.172 2.78% 12968.95 -0.14%
12/1/2020 2203.748 0.67% 13109.05 1.08%
12/2/2020 2288.536 3.85% 13113.75 0.04%
12/3/2020 2382.959 4.13% 13133.9 0.15%
12/4/2020 2409.986 1.13% 13258.55 0.95%
12/7/2020 2443.388 1.39% 13355.75 0.73%
12/8/2020 2410.135 -1.36% 13392.95 0.28%
12/9/2020 2492.551 3.42% 13529.1 1.02%
12/10/2020 2496.257 0.15% 13478.3 -0.38%
12/11/2020 2491.217 -0.20% 13513.85 0.26%
12/14/2020 2518.096 1.08% 13558.15 0.33%
12/15/2020 2497.64 -0.81% 13567.85 0.07%
12/16/2020 2551.991 2.18% 13682.7 0.85%
12/17/2020 2544.679 -0.29% 13740.7 0.42%
12/18/2020 2570.817 1.03% 13760.55 0.14%
12/21/2020 2524.519 -1.80% 13328.4 -3.14%
12/22/2020 2570.125 1.81% 13466.3 1.03%
12/23/2020 2611.383 1.61% 13601.1 1.00%
12/24/2020 2617.015 0.22% 13749.25 1.09%
12/28/2020 2652.245 1.35% 13873.2 0.90%
12/29/2020 2664.993 0.48% 13932.6 0.43%
12/30/2020 2702.149 1.39% 13981.95 0.35%
12/31/2020 2731.894 1.10% 13981.75 0.00%
1/1/2021 2742.814 0.40% 14018.5 0.26%
1/4/2021 2721.222 -0.79% 14132.9 0.82%
1/5/2021 2760.898 1.46% 14199.5 0.47%
1/6/2021 2772.262 0.41% 14146.25 -0.38%
1/7/2021 2759.317 -0.47% 14137.35 -0.06%
1/8/2021 2811.148 1.88% 14347.25 1.48%
1/11/2021 2815.694 0.16% 14484.75 0.96%
1/12/2021 2688.463 -4.52% 14563.45 0.54%
1/13/2021 2671.811 -0.62% 14564.85 0.01%
1/14/2021 2632.481 -1.47% 14595.6 0.21%
1/15/2021 2560.342 -2.74% 14433.7 -1.11%
1/18/2021 2557.673 -0.10% 14281.3 -1.06%
1/19/2021 2613.853 2.20% 14521.15 1.68%
1/20/2021 2665.437 1.97% 14644.7 0.85%
1/21/2021 2684.312 0.71% 14590.35 -0.37%
1/22/2021 2566.024 -4.41% 14371.9 -1.50%
1/25/2021 2484.299 -3.18% 14238.9 -0.93%
1/27/2021 2407.862 -3.08% 13967.5 -1.91%
1/28/2021 2412.901 0.21% 13817.55 -1.07%
1/29/2021 2378.957 -1.41% 13634.6 -1.32%
2/1/2021 2418.93 1.68% 14281.2 4.74%
2/2/2021 2434.593 0.65% 14647.85 2.57%
2/3/2021 2424.71 -0.41% 14789.95 0.97%
2/4/2021 2373.472 -2.11% 14895.65 0.71%
2/5/2021 2348.718 -1.04% 14924.25 0.19%
2/8/2021 2388.345 1.69% 15115.8 1.28%
2/9/2021 2477.283 3.72% 15109.3 -0.04%
2/10/2021 2480.989 0.15% 15106.5 -0.02%
2/11/2021 2475.949 -0.20% 15173.3 0.44%
2/12/2021 2456.778 -0.77% 15163.3 -0.07%
2/15/2021 2427.774 -1.18% 15314.7 1.00%
2/16/2021 2421.351 -0.26% 15313.45 -0.01%
2/17/2021 2359.983 -2.53% 15208.9 -0.68%
2/18/2021 2441.609 3.46% 15118.95 -0.59%
2/19/2021 2387.949 -2.20% 14981.75 -0.91%
2/22/2021 2358.896 -1.22% 14675.7 -2.04%
2/23/2021 2344.221 -0.62% 14707.8 0.22%
2/24/2021 2333.499 -0.46% 14982 1.86%
2/25/2021 2345.753 0.53% 15097.35 0.77%
2/26/2021 2250.342 -4.07% 14529.15 -3.76%
3/1/2021 2334.438 3.74% 14761.55 1.60%
3/2/2021 2362.207 1.19% 14919.1 1.07%
3/3/2021 2373.769 0.49% 15245.6 2.19%
3/4/2021 2388.592 0.62% 15080.75 -1.08%
3/5/2021 2358.946 -1.24% 14938.1 -0.95%
3/8/2021 2354.597 -0.18% 14956.2 0.12%
3/9/2021 2394.126 1.68% 15098.4 0.95%
3/10/2021 2403.266 0.38% 15174.8 0.51%
3/12/2021 2373.027 -1.26% 15030.95 -0.95%
3/15/2021 2327.224 -1.93% 14929.5 -0.67%
3/16/2021 2439.484 4.82% 14910.45 -0.13%
3/17/2021 2394.373 -1.85% 14721.3 -1.27%
3/18/2021 2376.189 -0.76% 14557.85 -1.11%
3/19/2021 2382.811 0.28% 14744 1.28%
3/22/2021 2397.09 0.60% 14736.4 -0.05%
3/23/2021 2381.872 -0.63% 14814.75 0.53%
3/24/2021 2414.73 1.38% 14549.4 -1.79%
3/25/2021 2373.867 -1.69% 14324.9 -1.54%
3/26/2021 2475.603 4.29% 14507.3 1.27%
3/30/2021 2547.643 2.91% 14845.1 2.33%
3/31/2021 2507.473 -1.58% 14690.7 -1.04%
4/1/2021 2521.654 0.57% 14867.35 1.20%
4/5/2021 2481.038 -1.61% 14637.8 -1.54%
4/6/2021 2580.798 4.02% 14683.5 0.31%
4/7/2021 2597.597 0.65% 14819.05 0.92%
4/8/2021 2619.387 0.84% 14873.8 0.37%
4/9/2021 2599.771 -0.75% 14834.85 -0.26%
4/12/2021 2571.509 -1.09% 14310.8 -3.53%
4/13/2021 2540.38 -1.21% 14504.8 1.36%
4/15/2021 2557.179 0.66% 14581.45 0.53%
4/16/2021 2632.283 2.94% 14617.85 0.25%
4/19/2021 2541.566 -3.45% 14359.45 -1.77%
4/20/2021 2523.531 -0.71% 14296.4 -0.44%
4/22/2021 2481.631 -1.66% 14406.15 0.77%
4/23/2021 2488.252 0.27% 14341.35 -0.45%
4/26/2021 2527.731 1.59% 14485 1.00%
4/27/2021 2543.987 0.64% 14653.05 1.16%
4/28/2021 2583.713 1.56% 14864.55 1.44%
4/29/2021 2582.625 -0.04% 14894.9 0.20%
4/30/2021 2506.484 -2.95% 14631.1 -1.77%
5/3/2021 2551.695 1.80% 14634.15 0.02%
5/4/2021 2556.636 0.19% 14496.5 -0.94%
5/5/2021 2537.366 -0.75% 14617.85 0.84%
5/6/2021 2518.985 -0.72% 14724.8 0.73%
5/7/2021 2521.555 0.10% 14823.15 0.67%
5/10/2021 2526.792 0.21% 14942.35 0.80%
5/11/2021 2526.101 -0.03% 14850.75 -0.61%
5/12/2021 2526.051 0.00% 14696.5 -1.04%
5/14/2021 2741.776 8.54% 14677.8 -0.13%
5/17/2021 2749.929 0.30% 14923.15 1.67%
5/18/2021 2788.519 1.40% 15108.1 1.24%
5/19/2021 2782.639 -0.21% 15030.15 -0.52%
5/20/2021 2761.146 -0.77% 14906.05 -0.83%
5/21/2021 2799.092 1.37% 15175.3 1.81%
5/24/2021 2785.949 -0.47% 15197.7 0.15%
5/25/2021 2880.026 3.38% 15208.45 0.07%
5/26/2021 2906.906 0.93% 15301.45 0.61%
5/27/2021 2914.564 0.26% 15337.85 0.24%
5/28/2021 2906.016 -0.29% 15435.65 0.64%
5/31/2021 2942.382 1.25% 15582.8 0.95%
6/1/2021 2896.43 -1.56% 15574.85 -0.05%
6/2/2021 2869.452 -0.93% 15576.2 0.01%
6/3/2021 2900.729 1.09% 15690.35 0.73%
6/4/2021 2890.403 -0.36% 15670.25 -0.13%
6/7/2021 2898.506 0.28% 15751.65 0.52%
6/8/2021 2891.737 -0.23% 15740.1 -0.07%
6/9/2021 2908.833 0.59% 15635.35 -0.67%
6/10/2021 2930.234 0.74% 15737.75 0.65%
6/11/2021 2935.845 0.19% 15799.35 0.39%
6/14/2021 2929.538 -0.21% 15811.85 0.08%
6/15/2021 3021.201 3.13% 15869.25 0.36%
6/16/2021 2997.864 -0.77% 15767.55 -0.64%
6/17/2021 3039.177 1.38% 15691.4 -0.48%
6/18/2021 3026.167 -0.43% 15683.35 -0.05%
6/21/2021 3047.37 0.70% 15746.5 0.40%
6/22/2021 2990.018 -1.88% 15772.75 0.17%
6/23/2021 2966.73 -0.78% 15686.95 -0.54%
6/24/2021 3022.244 1.87% 15790.45 0.66%
6/25/2021 2983.166 -1.29% 15860.35 0.44%
6/28/2021 2962.36 -0.70% 15814.7 -0.29%
6/29/2021 2980.782 0.62% 15748.45 -0.42%
6/30/2021 2972.043 -0.29% 15721.5 -0.17%
7/1/2021 3000.744 0.97% 15680 -0.26%
7/2/2021 2984.258 -0.55% 15722.2 0.27%
7/5/2021 2993.99 0.33% 15834.35 0.71%
7/6/2021 2981.775 -0.41% 15818.25 -0.10%
7/7/2021 3019.116 1.25% 15879.65 0.39%
7/8/2021 3007.397 -0.39% 15727.9 -0.96%
7/9/2021 2989.82 -0.58% 15689.8 -0.24%
7/12/2021 2978.697 -0.37% 15692.6 0.02%
7/13/2021 2973.185 -0.19% 15812.35 0.76%
7/14/2021 2981.229 0.27% 15853.95 0.26%
7/15/2021 2963.006 -0.61% 15924.2 0.44%
7/16/2021 2968.667 0.19% 15923.4 -0.01%
7/19/2021 2961.367 -0.25% 15752.4 -1.07%
7/20/2021 3137.245 5.94% 15632.1 -0.76%
7/22/2021 3085.306 -1.66% 15824.05 1.23%
7/23/2021 3062.465 -0.74% 15856.05 0.20%
7/26/2021 3040.07 -0.73% 15824.45 -0.20%
7/27/2021 3007.745 -1.06% 15746.45 -0.49%
7/28/2021 2983.365 -0.81% 15709.4 -0.24%
7/29/2021 2976.76 -0.22% 15778.45 0.44%
7/30/2021 2938.03 -1.30% 15763.05 -0.10%
8/2/2021 2953.522 0.53% 15885.15 0.77%
8/3/2021 3006.106 1.78% 16130.75 1.55%
8/4/2021 2997.764 -0.28% 16258.8 0.79%
8/5/2021 2967.773 -1.00% 16294.6 0.22%
8/6/2021 2945.974 -0.73% 16238.2 -0.35%
8/9/2021 2971.894 0.88% 16258.25 0.12%
8/10/2021 2956.6 -0.51% 16280.1 0.13%
8/11/2021 2952.082 -0.15% 16282.25 0.01%
8/12/2021 2954.962 0.10% 16364.4 0.50%
8/13/2021 2968.071 0.44% 16529.1 1.01%
8/16/2021 2950.89 -0.58% 16563.05 0.21%
8/17/2021 2994.487 1.48% 16614.6 0.31%
8/18/2021 2980.832 -0.46% 16568.85 -0.28%
8/20/2021 3091.463 3.71% 16450.5 -0.71%
8/23/2021 3056.208 -1.14% 16496.45 0.28%
8/24/2021 3024.926 -1.02% 16624.6 0.78%
8/25/2021 3017.08 -0.26% 16634.65 0.06%
8/26/2021 3018.669 0.05% 16636.9 0.01%
8/27/2021 3015.839 -0.09% 16705.2 0.41%
8/30/2021 3087.292 2.37% 16931.05 1.35%
8/31/2021 3179.253 2.98% 17132.2 1.19%
9/1/2021 3279.953 3.17% 17076.25 -0.33%
9/2/2021 3278.811 -0.03% 17234.15 0.92%
9/3/2021 3315.754 1.13% 17323.6 0.52%
9/6/2021 3292.665 -0.70% 17377.8 0.31%
9/7/2021 3313.222 0.62% 17362.1 -0.09%
9/8/2021 3313.57 0.01% 17353.5 -0.05%
9/9/2021 3323.252 0.29% 17369.25 0.09%
9/13/2021 3343.809 0.62% 17355.3 -0.08%
9/14/2021 3339.291 -0.14% 17380 0.14%
9/15/2021 3329.161 -0.30% 17519.45 0.80%
9/16/2021 3319.031 -0.30% 17629.5 0.63%
9/17/2021 3280.251 -1.17% 17585.15 -0.25%
9/20/2021 3248.969 -0.95% 17396.9 -1.07%
9/21/2021 3286.358 1.15% 17562 0.95%
9/22/2021 3294.601 0.25% 17546.65 -0.09%
9/23/2021 3297.729 0.09% 17822.95 1.57%
9/24/2021 3424.796 3.85% 17853.2 0.17%
9/27/2021 3406.97 -0.52% 17855.1 0.01%
9/28/2021 3356.372 -1.49% 17748.6 -0.60%
9/29/2021 3300.113 -1.68% 17711.3 -0.21%
9/30/2021 3222.254 -2.36% 17618.15 -0.53%
10/1/2021 3155.915 -2.06% 17532.05 -0.49%
10/4/2021 3179.501 0.75% 17691.25 0.91%
 10/5/2021 3232.284 1.66% 17822.3 0.74%
10/6/2021 3190.078 -1.31% 17646 -0.99%
10/7/2021 3268.135 2.45% 17790.35 0.82%
10/8/2021 3284.074 0.49% 17895.2 0.59%
10/11/2021 3283.23 -0.03% 17945.95 0.28%
10/12/2021 3300.312 0.52% 17991.95 0.26%
10/13/2021 3300.56 0.01% 18161.75 0.94%
10/14/2021 3275.037 -0.77% 18338.55 0.97%
10/18/2021 3219.126 -1.71% 18477.05 0.76%
10/19/2021 3161.774 -1.78% 18418.75 -0.32%
10/20/2021 3147.722 -0.44% 18266.6 -0.83%
10/21/2021 2981.279 -5.29% 18178.1 -0.48%
10/22/2021 2961.814 -0.65% 18114.9 -0.35%
10/25/2021 2897.908 -2.16% 18125.4 0.06%
10/26/2021 2949.301 1.77% 18268.4 0.79%
10/27/2021 3073.289 4.20% 18210.95 -0.31%
10/28/2021 3098.445 0.82% 17857.25 -1.94%
10/29/2021 3082.337 -0.52% 17671.65 -1.04%
11/1/2021 3103.913 0.70% 17929.65 1.46%
11/2/2021 3085.569 -0.59% 17888.95 -0.23%
11/3/2021 3152.483 2.17% 17829.2 -0.33%
11/4/2021 3141.148 -0.36% 17916.8 0.49%
11/8/2021 3120.02 -0.67% 18068.55 0.85%
11/9/2021 3127.129 0.23% 18044.25 -0.13%
11/10/2021 3090.49 -1.17% 18017.2 -0.15%
11/11/2021 3045.947 -1.44% 17873.6 -0.80%
11/12/2021 3105.007 1.94% 18102.75 1.28%
11/15/2021 3150.544 1.47% 18109.45 0.04%
11/16/2021 3133.642 -0.54% 17999.2 -0.61%
11/17/2021 3211.741 2.49% 17898.65 -0.56%
11/18/2021 3208.361 -0.11% 17764.8 -0.75%
11/22/2021 3242.564 1.07% 17416.55 -1.96%
11/23/2021 3167.298 -2.32% 17503.35 0.50%
11/24/2021 3138.911 -0.90% 17415.05 -0.50%
11/25/2021 3126.234 -0.40% 17536.25 0.70%
11/26/2021 3125.091 -0.04% 17026.45 -2.91%
11/29/2021 3126.284 0.04% 17053.95 0.16%
11/30/2021 3125.638 -0.02% 16983.2 -0.41%
12/1/2021 3120.169 -0.17% 17166.9 1.08%
12/2/2021 3162.376 1.35% 17401.65 1.37%
12/3/2021 3092.628 -2.21% 17196.7 -1.18%
12/6/2021 3020.891 -2.32% 16912.25 -1.65%
12/7/2021 3012.987 -0.26% 17176.7 1.56%
12/8/2021 3090.689 2.58% 17469.75 1.71%
12/9/2021 3160.487 2.26% 17516.85 0.27%
12/10/2021 3264.338 3.29% 17511.3 -0.03%
12/13/2021 3261.057 -0.10% 17368.25 -0.82%
12/14/2021 3278.606 0.54% 17324.9 -0.25%
12/15/2021 3283.031 0.13% 17221.4 -0.60%
12/16/2021 3279.7 -0.10% 17248.4 0.16%
12/17/2021 3225.115 -1.66% 16985.2 -1.53%
12/20/2021 3220.889 -0.13% 16614.2 -2.18%
12/21/2021 3252.606 0.98% 16770.85 0.94%
12/22/2021 3261.306 0.27% 16955.45 1.10%
12/23/2021 3249.176 -0.37% 17072.6 0.69%
12/24/2021 3265.979 0.52% 17003.75 -0.40%
12/27/2021 3253.65 -0.38% 17086.25 0.49%
12/28/2021 3348.901 2.93% 17233.25 0.86%
12/29/2021 3348.155 -0.02% 17213.6 -0.11%
12/30/2021 3346.415 -0.05% 17203.95 -0.06%
12/31/2021 3363.567 0.51% 17354.05 0.87%
1/3/2022 3402.791 1.17% 17625.7 1.57%
1/4/2022 3439.479 1.08% 17805.25 1.02%
1/5/2022 3506.593 1.95% 17925.25 0.67%
1/6/2022 3494.512 -0.34% 17745.9 -1.00%
1/7/2022 3555.809 1.75% 17812.7 0.38%
1/10/2022 3533.139 -0.64% 18003.3 1.07%
1/11/2022 3518.474 -0.42% 18055.75 0.29%
1/12/2022 3523.495 0.14% 18212.35 0.87%
1/13/2022 3436.447 -2.47% 18257.8 0.25%
1/14/2022 3345.123 -2.66% 18255.75 -0.01%
1/17/2022 3359.291 0.42% 18308.1 0.29%
1/18/2022 3354.37 -0.15% 18113.05 -1.07%
1/19/2022 3261.604 -2.77% 17938.4 -0.96%
1/20/2022 3287.455 0.79% 17757 -1.01%
1/21/2022 3256.086 -0.95% 17617.15 -0.79%
1/24/2022 3137.072 -3.66% 17149.1 -2.66%
1/25/2022 3129.068 -0.26% 17277.95 0.75%
1/27/2022 3099.091 -0.96% 17110.15 -0.97%
1/28/2022 3093.026 -0.20% 17101.95 -0.05%
1/31/2022 3134.188 1.33% 17339.85 1.39%
2/1/2022 3177.936 1.40% 17576.85 1.37%
2/2/2022 3179.378 0.05% 17780 1.16%
2/3/2022 3184.648 0.17% 17560.2 -1.24%
2/4/2022 3218.105 1.05% 17516.3 -0.25%
2/7/2022 3156.51 -1.91% 17213.6 -1.73%
2/8/2022 3197.921 1.31% 17266.75 0.31%
2/9/2022 3209.853 0.37% 17463.8 1.14%
2/10/2022 3220.193 0.32% 17605.85 0.81%
2/11/2022 3197.872 -0.69% 17374.75 -1.31%
2/14/2022 3125.439 -2.27% 16842.8 -3.06%
2/15/2022 3245.895 3.85% 17352.45 3.03%
2/16/2022 3234.212 -0.36% 17322.2 -0.17%
2/17/2022 3247.138 0.40% 17304.6 -0.10%
2/18/2022 3239.78 -0.23% 17276.3 -0.16%
2/21/2022 3233.019 -0.21% 17206.65 -0.40%
2/22/2022 3208.659 -0.75% 17092.2 -0.67%
2/23/2022 3218.652 0.31% 17063.25 -0.17%
2/24/2022 3051.465 -5.19% 16247.95 -4.78%
2/25/2022 3101.328 1.63% 16658.4 2.53%
2/28/2022 3156.46 1.78% 16793.9 0.81%
3/2/2022 3011.595 -4.59% 16605.95 -1.12%
3/3/2022 2855.445 -5.18% 16498.05 -0.65%
3/4/2022 2722.461 -4.66% 16245.35 -1.53%
3/7/2022 2692.931 -1.08% 15863.15 -2.35%
3/8/2022 2707.796 0.55% 16013.45 0.95%
3/9/2022 2858.477 5.56% 16345.35 2.07%
3/10/2022 2896.111 1.32% 16594.9 1.53%
3/11/2022 2915.2 0.66% 16630.45 0.21%
3/14/2022 2945.824 1.05% 16871.3 1.45%
3/15/2022 2970.034 0.82% 16663 -1.23%
3/16/2022 3024.57 1.84% 16975.35 1.87%
3/17/2022 3118.628 3.11% 17287.05 1.84%
3/21/2022 3028.299 -2.90% 17117.6 -0.98%
3/22/2022 3033.668 0.18% 17315.5 1.16%
3/23/2022 2999.515 -1.13% 17245.65 -0.40%
3/24/2022 3008.016 0.28% 17222.75 -0.13%
3/25/2022 3029.492 0.71% 17153 -0.40%
3/28/2022 3010.104 -0.64% 17222 0.40%
3/29/2022 3025.167 0.50% 17325.3 0.60%
3/30/2022 3063.894 1.28% 17498.25 1.00%
3/31/2022 3062.303 -0.05% 17464.75 -0.19%
4/1/2022 3096.307 1.11% 17670.45 1.18%
4/4/2022 3100.135 0.12% 18053.4 2.17%
4/5/2022 3122.804 0.73% 17957.4 -0.53%
4/6/2022 3135.928 0.42% 17807.65 -0.83%
4/7/2022 3136.923 0.03% 17639.55 -0.94%
4/8/2022 3187.879 1.62% 17784.35 0.82%
4/11/2022 3139.359 -1.52% 17674.95 -0.62%
4/12/2022 3110.724 -0.91% 17530.3 -0.82%
4/13/2022 3062.999 -1.53% 17475.65 -0.31%
4/18/2022 3004.237 -1.92% 17173.65 -1.73%
4/19/2022 2974.061 -1.00% 16958.65 -1.25%
4/20/2022 3065.335 3.07% 17136.55 1.05%
4/21/2022 3140.154 2.44% 17392.6 1.49%
4/22/2022 3146.269 0.19% 17171.95 -1.27%
4/25/2022 3112.663 -1.07% 16953.95 -1.27%
4/26/2022 3107.741 -0.16% 17200.8 1.46%
4/27/2022 3130.311 0.73% 17038.4 -0.94%
4/28/2022 3229.092 3.16% 17245.05 1.21%
4/29/2022 3218.652 -0.32% 17102.55 -0.83%
5/2/2022 3181.665 -1.15% 17069.1 -0.20%
5/4/2022 3083.083 -3.10% 16677.6 -2.29%
5/5/2022 3058.922 -0.78% 16682.65 0.03%
5/6/2022 2998.968 -1.96% 16411.25 -1.63%
5/9/2022 2988.031 -0.36% 16301.85 -0.67%
5/10/2022 3068.666 2.70% 16240.05 -0.38%
5/11/2022 3036.153 -1.06% 16167.1 -0.45%
5/12/2022 3022.532 -0.45% 15808 -2.22%
5/13/2022 3046.444 0.79% 15782.15 -0.16%
5/16/2022 2982.711 -2.09% 15842.3 0.38%
5/17/2022 3032.524 1.67% 16259.3 2.63%
5/18/2022 3082.337 1.64% 16240.3 -0.12%
5/19/2022 3029.442 -1.72% 15809.4 -2.65%
5/20/2022 3092.131 2.07% 16266.15 2.89%
5/23/2022 3156.013 2.07% 16214.7 -0.32%
5/24/2022 3069.163 -2.75% 16125.15 -0.55%
5/25/2022 2821.789 -8.06% 16025.8 -0.62%
5/26/2022 2823.877 0.07% 16170.15 0.90%
5/27/2022 2818.607 -0.19% 16352.45 1.13%
5/30/2022 2827.705 0.32% 16661.4 1.89%
5/31/2022 2843.265 0.55% 16584.55 -0.46%
6/1/2022 2836.156 -0.25% 16522.75 -0.37%
6/2/2022 2891.885 1.96% 16628 0.64%
6/3/2022 2870.359 -0.74% 16584.3 -0.26%
6/6/2022 2801.307 -2.41% 16569.55 -0.09%
6/7/2022 2728.974 -2.58% 16416.35 -0.92%
6/8/2022 2689.7 -1.44% 16356.25 -0.37%
6/9/2022 2686.8 -0.11% 16478.1 0.74%
6/10/2022 2708.75 0.82% 16201.8 -1.68%
6/13/2022 2660.75 -1.77% 15774.4 -2.64%
6/14/2022 2635.4 -0.95% 15732.1 -0.27%
6/15/2022 2661.15 0.98% 15692.15 -0.25%
6/16/2022 2657.45 -0.14% 15360.6 -2.11%
6/17/2022 2580.2 -2.91% 15293.5 -0.44%
6/20/2022 2660.7 3.12% 15350.15 0.37%
6/21/2022 2678.35 0.66% 15638.8 1.88%
6/22/2022 2666.35 -0.45% 15413.3 -1.44%
6/23/2022 2758.2 3.44% 15556.65 0.93%
6/24/2022 2760.9 0.10% 15699.25 0.92%
6/27/2022 2820.95 2.18% 15832.05 0.85%
6/28/2022 2726.5 -3.35% 15850.2 0.11%
6/29/2022 2697.8 -1.05% 15799.1 -0.32%
6/30/2022 2695.2 -0.10% 15780.25 -0.12%
7/1/2022 2773.15 2.89% 15752.05 -0.18%
7/4/2022 2790.3 0.62% 15835.35 0.53%
7/5/2022 2766.6 -0.85% 15810.85 -0.15%
7/6/2022 2861.4 3.43% 15989.8 1.13%
7/7/2022 2891.4 1.05% 16132.9 0.89%
7/8/2022 2879.8 -0.40% 16220.6 0.54%
7/11/2022 2933.05 1.85% 16216 -0.03%
7/12/2022 2893.2 -1.36% 16058.3 -0.97%
7/13/2022 2941.2 1.66% 15966.65 -0.57%
7/14/2022 2939.15 -0.07% 15938.65 -0.18%
7/15/2022 2978.15 1.33% 16049.2 0.69%
7/18/2022 3017.85 1.33% 16278.5 1.43%
7/19/2022 3019.1 0.04% 16340.55 0.38%
7/20/2022 3006.45 -0.42% 16520.85 1.10%
7/21/2022 3066.1 1.98% 16605.25 0.51%
7/22/2022 3067.4 0.04% 16719.45 0.69%
7/25/2022 3104.95 1.22% 16631 -0.53%
7/26/2022 3108.5 0.11% 16483.85 -0.88%
7/27/2022 3186.05 2.49% 16641.8 0.96%
7/28/2022 3272.4 2.71% 16929.6 1.73%
7/29/2022 3333.75 1.87% 17158.25 1.35%
8/1/2022 3324.55 -0.28% 17340.05 1.06%
8/2/2022 3396.15 2.15% 17345.45 0.03%
8/3/2022 3439.65 1.28% 17388.15 0.25%
8/4/2022 3460.5 0.61% 17382 -0.04%
8/5/2022 3473.9 0.39% 17397.5 0.09%
8/8/2022 3458.45 -0.44% 17525.1 0.73%
8/10/2022 3411.65 -1.35% 17534.75 0.06%
8/11/2022 3405.2 -0.19% 17659 0.71%
8/12/2022 3427.85 0.67% 17698.15 0.22%
8/16/2022 3501 2.13% 17825.25 0.72%
8/17/2022 3523.7 0.65% 17944.25 0.67%
8/18/2022 3535.35 0.33% 17956.5 0.07%
8/19/2022 3482.55 -1.49% 17758.45 -1.10%
8/22/2022 3349.75 -3.81% 17490.7 -1.51%
Beta 0.793 =COVARIANCE.S(D3:D2469,G3:G2469)/VAR.S(G4:G2469)

Asian Paints Nifty

Return 25.00% 13.00%
Risk 1.68% 1.08%

Risk Free Rate 7.24%

Current Tax Rate 30%

CAPM 21.32% =K14+K7*(K11-K14)

 Mar-23 Mar-24 Mar-25 Mar-26
Profit Before Tax 4679.83 5217.37 5790.96 6398.98
Add: Finance Costs 99.89 104.37 108.85 113.33
Earnings Before Interest and Tax 4779.72 5321.74 5899.81 6512.31
Less: Tax -1433.92 -1596.52 -1769.94 -1953.69
Add: Depreciation 1017.92 1134.94 1259.75 1392.00
Less: Increase in Working Capital -1,408.06 -1,757.67 85.72 -1,781.48
Less: CAPEX -2,314.83 -1,843.75 -2,014.49 -2,190.26
Free Cash Flow 640.83 1258.75 3460.84 1978.87
Terminal Value

Total FCF 640.83 1258.75 3460.84 1978.87

Total FCF PV ₹ 13,466.99

Interest Tax Shield (Int * Tax Rate) 29.97 31.31 32.66 34.00
PV of Interest Tax Shield ₹ 115.74

Total FCF PV ₹ 13,466.99

PV of Interest Tax Shield ₹ 115.74
Total Corporate Value ₹ 13,582.73
Less: Value of Debt 775.66
Value of Equity/ Net Benefit to Shareholders ₹ 12,807.07
 Mar-27
7039.07
117.82
7156.89
-2147.07
1531.16
94.16
-2,369.61
4265.55
20003.34

24268.89

35.34