Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 109.44 | 109.50 | 108.86 | 109.04 | 15,210 | -0.03(-0.02%) |
Jan 30, 2018 | 109.23 | 109.23 | 109.11 | 109.07 | 40,770 | -0.96(-0.87%) |
Jan 29, 2018 | 110.40 | 110.63 | 110.00 | 110.03 | 29,553 | -0.88(-0.79%) |
Jan 26, 2018 | 110.32 | 110.97 | 110.32 | 110.91 | 7,907 | +0.89(+0.81%) |
Jan 25, 2018 | 110.17 | 110.25 | 109.81 | 110.02 | 10,897 | +0.14(+0.13%) |
Jan 24, 2018 | 110.12 | 110.24 | 109.42 | 109.88 | 10,450 | +0.40(+0.36%) |
Jan 23, 2018 | 109.35 | 109.69 | 109.35 | 109.48 | 6,310 | +0.25(+0.23%) |
Jan 22, 2018 | 108.56 | 109.23 | 108.56 | 109.23 | 8,224 | +0.61(+0.56%) |
Jan 19, 2018 | 108.41 | 108.62 | 108.27 | 108.62 | 10,613 | +0.51(+0.47%) |
Jan 18, 2018 | 108.08 | 108.29 | 107.96 | 108.11 | 9,570 | -0.12(-0.11%) |
Jan 17, 2018 | 107.49 | 108.33 | 107.49 | 108.23 | 5,648 | +0.96(+0.89%) |
Jan 16, 2018 | 108.15 | 107.21 | 107.27 | 12,012 | -0.11(-0.11%) | |
Jan 12, 2018 | 107.38 | 107.38 | 107.38 | 0 | +0.88(+0.83%) | |
Jan 11, 2018 | 106.12 | 106.59 | 106.12 | 106.50 | 6,231 | +0.56(+0.53%) |
Jan 10, 2018 | 106.17 | 105.94 | 7,626 | -0.31(-0.29%) | ||
Jan 09, 2018 | 106.10 | 106.35 | 105.96 | 106.25 | 12,733 | +0.21(+0.20%) |
Jan 08, 2018 | 105.80 | 106.14 | 105.80 | 106.03 | 15,674 | +0.09(+0.08%) |
Jan 05, 2018 | 105.56 | 106.06 | 105.52 | 105.95 | 6,756 | +0.71(+0.68%) |
Jan 04, 2018 | 105.01 | 105.30 | 105.01 | 105.23 | 5,531 | +0.74(+0.70%) |
Jan 03, 2018 | 104.06 | 104.55 | 104.06 | 104.50 | 6,763 | +0.66(+0.63%) |
Jan 02, 2018 | 103.55 | 103.84 | 103.49 | 103.84 | 9,828 | +0.86(+0.83%) |
Dec 29, 2017 | 102.99 | 102.99 | 102.99 | 0 | -0.13(-0.13%) | |
Dec 28, 2017 | 103.31 | 103.31 | 103.12 | 103.12 | 1,604 | +0.16(+0.15%) |
Dec 27, 2017 | 102.92 | 103.12 | 102.92 | 102.96 | 12,366 | +0.12(+0.12%) |
Dec 26, 2017 | 102.76 | 102.84 | 102.74 | 102.84 | 10,922 | -0.01(-0.01%) |
Dec 22, 2017 | 102.81 | 102.91 | 102.77 | 102.85 | 2,736 | +0.04(+0.04%) |
Dec 21, 2017 | 102.71 | 102.94 | 102.66 | 102.81 | 6,712 | +0.26(+0.25%) |
Dec 20, 2017 | 102.86 | 102.88 | 102.54 | 102.55 | 5,613 | -0.04(-0.04%) |
Dec 19, 2017 | 102.97 | 103.05 | 102.59 | 102.59 | 6,714 | -0.29(-0.28%) |
Dec 18, 2017 | 102.83 | 102.88 | 102.64 | 102.88 | 18,391 | +0.82(+0.80%) |
Dec 15, 2017 | 101.85 | 102.28 | 101.83 | 102.06 | 6,256 | +0.44(+0.43%) |
Dec 14, 2017 | 102.03 | 102.12 | 101.61 | 101.62 | 7,865 | -0.38(-0.38%) |
Dec 13, 2017 | 101.98 | 102.30 | 101.98 | 102.01 | 5,575 | +0.06(+0.06%) |
Dec 12, 2017 | 101.63 | 101.95 | 101.63 | 101.95 | 6,812 | +0.21(+0.21%) |
Dec 11, 2017 | 102.64 | 102.64 | 101.62 | 101.74 | 8,816 | +0.25(+0.25%) |
Dec 08, 2017 | 101.28 | 101.48 | 101.27 | 101.48 | 7,570 | +0.59(+0.59%) |
Dec 07, 2017 | 100.59 | 100.99 | 100.59 | 100.89 | 6,742 | +0.31(+0.30%) |
Dec 06, 2017 | 100.45 | 100.66 | 100.43 | 100.59 | 8,988 | -0.11(-0.11%) |
Dec 05, 2017 | 101.14 | 101.27 | 100.58 | 100.70 | 6,580 | -0.17(-0.17%) |
Dec 04, 2017 | 101.87 | 101.87 | 100.81 | 100.87 | 43,792 | -0.18(-0.18%) |
Dec 01, 2017 | 100.94 | 101.10 | 100.55 | 101.06 | 34,120 | -0.40(-0.40%) |
Nov 30, 2017 | 101.26 | 101.60 | 100.89 | 101.46 | 22,276 | +0.26(+0.26%) |
Nov 29, 2017 | 101.56 | 101.56 | 101.06 | 101.20 | 16,892 | -0.45(-0.45%) |
Nov 28, 2017 | 101.19 | 101.65 | 101.05 | 101.65 | 135,179 | +0.63(+0.62%) |
Nov 27, 2017 | 101.19 | 101.20 | 101.00 | 101.02 | 7,952 | -0.29(-0.29%) |
Nov 24, 2017 | 101.34 | 101.44 | 101.31 | 101.31 | 12,776 | +0.29(+0.29%) |
Nov 22, 2017 | 101.08 | 101.17 | 100.94 | 101.02 | 7,163 | +0.11(+0.11%) |
Nov 21, 2017 | 100.67 | 101.07 | 100.67 | 100.91 | 9,168 | +0.78(+0.77%) |
Nov 20, 2017 | 100.06 | 100.20 | 99.99 | 100.13 | 7,745 | +0.26(+0.26%) |
Nov 17, 2017 | 99.86 | 100.17 | 99.80 | 99.87 | 5,793 | -0.19(-0.19%) |
Nov 16, 2017 | 99.76 | 100.11 | 99.68 | 100.06 | 3,752 | +0.95(+0.96%) |
Nov 15, 2017 | 99.07 | 99.31 | 98.86 | 99.11 | 7,758 | -0.46(-0.46%) |
Nov 14, 2017 | 99.52 | 99.68 | 99.36 | 99.58 | 5,108 | -0.29(-0.29%) |
Nov 13, 2017 | 99.52 | 99.90 | 99.52 | 99.86 | 13,506 | -0.10(-0.10%) |
Nov 10, 2017 | 99.91 | 100.00 | 99.87 | 99.96 | 11,032 | -0.12(-0.12%) |
Nov 09, 2017 | 99.86 | 100.16 | 99.53 | 100.08 | 10,700 | -0.51(-0.50%) |
Nov 08, 2017 | 100.37 | 100.74 | 100.34 | 100.59 | 10,644 | +0.29(+0.29%) |
Nov 07, 2017 | 100.43 | 100.48 | 100.07 | 100.29 | 8,337 | -0.14(-0.14%) |
Nov 06, 2017 | 100.12 | 100.65 | 100.12 | 100.44 | 9,567 | +0.22(+0.22%) |
Nov 03, 2017 | 100.05 | 100.22 | 99.92 | 100.22 | 5,420 | +0.08(+0.08%) |
Nov 02, 2017 | 99.98 | 100.14 | 99.76 | 100.14 | 7,372 | +0.11(+0.11%) |
Nov 01, 2017 | 100.29 | 100.45 | 100.03 | 100.03 | 5,837 | +0.14(+0.14%) |
Oct 31, 2017 | 99.83 | 100.00 | 99.83 | 99.89 | 7,703 | +0.40(+0.40%) |
Oct 30, 2017 | 99.65 | 99.74 | 99.49 | 99.49 | 4,466 | -0.30(-0.30%) |
Oct 27, 2017 | 99.45 | 99.87 | 99.37 | 99.78 | 6,151 | +0.61(+0.62%) |
Oct 26, 2017 | 99.23 | 99.51 | 99.06 | 99.17 | 3,855 | +0.17(+0.18%) |
Oct 25, 2017 | 99.40 | 99.40 | 98.83 | 99.00 | 6,681 | -0.43(-0.44%) |
Oct 24, 2017 | 99.35 | 99.52 | 99.35 | 99.43 | 3,955 | +0.16(+0.16%) |
Oct 23, 2017 | 99.78 | 99.78 | 99.26 | 99.28 | 11,168 | -0.42(-0.42%) |
Oct 20, 2017 | 99.76 | 99.93 | 99.53 | 99.70 | 19,820 | +0.10(+0.10%) |
Oct 19, 2017 | 99.28 | 99.70 | 99.28 | 99.59 | 10,100 | -0.15(-0.15%) |
Oct 18, 2017 | 99.71 | 99.81 | 99.68 | 99.74 | 8,992 | +0.14(+0.14%) |
Oct 17, 2017 | 99.50 | 99.65 | 99.47 | 99.60 | 13,100 | -0.04(-0.04%) |
Oct 16, 2017 | 99.59 | 99.82 | 99.59 | 99.65 | 8,562 | -0.01(-0.01%) |
Oct 13, 2017 | 99.61 | 99.86 | 99.55 | 99.65 | 9,982 | +0.35(+0.35%) |
Oct 12, 2017 | 99.24 | 99.52 | 99.24 | 99.31 | 9,611 | -0.06(-0.06%) |
Oct 11, 2017 | 99.10 | 99.40 | 99.01 | 99.37 | 14,226 | +0.51(+0.52%) |
Oct 10, 2017 | 98.95 | 98.95 | 98.70 | 98.85 | 10,917 | +0.46(+0.47%) |
Oct 09, 2017 | 98.79 | 98.79 | 98.39 | 98.39 | 4,132 | -0.26(-0.27%) |
Oct 06, 2017 | 98.57 | 98.70 | 98.57 | 98.65 | 4,847 | -0.23(-0.24%) |
Oct 05, 2017 | 98.58 | 98.92 | 98.58 | 98.89 | 15,281 | +0.36(+0.36%) |
Oct 04, 2017 | 98.42 | 98.68 | 98.42 | 98.53 | 5,078 | -0.01(-0.01%) |
Oct 03, 2017 | 98.38 | 98.59 | 98.30 | 98.54 | 10,717 | +0.31(+0.32%) |
Oct 02, 2017 | 97.90 | 98.29 | 97.90 | 98.22 | 10,772 | +0.24(+0.24%) |
Sep 29, 2017 | 97.55 | 98.05 | 97.51 | 97.99 | 7,568 | +0.44(+0.46%) |
Sep 28, 2017 | 97.21 | 97.54 | 97.21 | 97.54 | 4,766 | +0.09(+0.09%) |
Sep 27, 2017 | 97.40 | 97.64 | 97.16 | 97.46 | 9,391 | +0.10(+0.10%) |
Sep 26, 2017 | 97.29 | 97.36 | 97.19 | 97.36 | 2,762 | +0.04(+0.04%) |
Sep 25, 2017 | 97.44 | 97.61 | 97.15 | 97.32 | 8,925 | -0.34(-0.35%) |
Sep 22, 2017 | 97.59 | 97.70 | 97.59 | 97.66 | 2,667 | -0.07(-0.07%) |
Sep 21, 2017 | 97.79 | 97.97 | 97.68 | 97.73 | 9,752 | -0.38(-0.39%) |
Sep 20, 2017 | 98.00 | 98.11 | 97.55 | 98.11 | 13,302 | +0.17(+0.17%) |
Sep 19, 2017 | 97.85 | 98.01 | 97.72 | 97.95 | 8,820 | +0.27(+0.28%) |
Sep 18, 2017 | 97.69 | 97.76 | 97.56 | 97.68 | 8,757 | +0.44(+0.46%) |
Sep 15, 2017 | 97.42 | 97.53 | 97.23 | 97.23 | 4,769 | -0.17(-0.17%) |
Sep 14, 2017 | 97.16 | 97.49 | 97.16 | 97.40 | 2,995 | -0.05(-0.05%) |
Sep 13, 2017 | 97.38 | 97.49 | 97.35 | 97.45 | 8,620 | -0.07(-0.08%) |
Sep 12, 2017 | 97.48 | 97.64 | 97.17 | 97.52 | 6,299 | +0.27(+0.27%) |
Sep 11, 2017 | 97.14 | 97.41 | 97.14 | 97.26 | 4,991 | +0.93(+0.97%) |
Sep 08, 2017 | 96.50 | 96.58 | 96.32 | 96.32 | 5,495 | -0.21(-0.22%) |
Sep 07, 2017 | 96.59 | 96.73 | 96.51 | 96.53 | 10,396 | +0.31(+0.33%) |
Sep 06, 2017 | 96.11 | 96.26 | 95.98 | 96.22 | 5,851 | +0.46(+0.48%) |
Sep 05, 2017 | 96.23 | 96.34 | 95.55 | 95.76 | 9,752 | -0.84(-0.87%) |
Sep 01, 2017 | 96.66 | 96.73 | 96.42 | 96.60 | 4,774 | +0.18(+0.19%) |
Aug 31, 2017 | 95.99 | 96.67 | 95.91 | 96.42 | 5,809 | +0.63(+0.66%) |
Aug 30, 2017 | 95.50 | 95.94 | 95.50 | 95.79 | 9,315 | +0.20(+0.21%) |
Aug 29, 2017 | 95.06 | 95.67 | 95.06 | 95.59 | 6,116 | -0.04(-0.05%) |
Aug 28, 2017 | 95.81 | 95.81 | 95.47 | 95.64 | 4,959 | +0.03(+0.03%) |
Aug 25, 2017 | 95.64 | 95.92 | 95.59 | 95.61 | 5,544 | +0.41(+0.43%) |
Aug 24, 2017 | 95.58 | 95.71 | 95.20 | 95.20 | 5,969 | -0.23(-0.24%) |
Aug 23, 2017 | 95.13 | 95.44 | 95.13 | 95.43 | 7,763 | -0.13(-0.14%) |
Aug 22, 2017 | 95.04 | 95.63 | 95.04 | 95.56 | 3,457 | +0.68(+0.72%) |
Aug 21, 2017 | 94.77 | 94.90 | 94.57 | 94.88 | 5,143 | -0.10(-0.10%) |
Aug 18, 2017 | 94.68 | 95.08 | 94.62 | 94.97 | 9,640 | +0.02(+0.02%) |
Aug 17, 2017 | 95.69 | 95.97 | 94.96 | 94.96 | 7,523 | -1.12(-1.17%) |
Aug 16, 2017 | 95.84 | 96.09 | 95.83 | 96.08 | 8,965 | +0.42(+0.44%) |
Aug 15, 2017 | 95.66 | 95.75 | 95.56 | 95.66 | 5,878 | +0.01(+0.01%) |
Aug 14, 2017 | 95.35 | 95.79 | 95.11 | 95.65 | 8,291 | +0.75(+0.79%) |
Aug 11, 2017 | 94.94 | 94.98 | 94.87 | 94.90 | 4,608 | +0.16(+0.17%) |
Aug 10, 2017 | 95.73 | 95.73 | 94.75 | 94.75 | 5,319 | -1.50(-1.56%) |
Aug 09, 2017 | 96.04 | 96.26 | 96.04 | 96.25 | 4,690 | -0.18(-0.19%) |
Aug 08, 2017 | 96.66 | 97.00 | 96.42 | 96.43 | 6,142 | -0.32(-0.33%) |
Aug 07, 2017 | 96.55 | 96.84 | 96.55 | 96.75 | 4,168 | +0.10(+0.11%) |
Aug 04, 2017 | 96.59 | 96.72 | 96.46 | 96.65 | 12,107 | +0.24(+0.25%) |
Aug 03, 2017 | 96.49 | 96.59 | 96.28 | 96.40 | 5,472 | -0.22(-0.23%) |
Aug 02, 2017 | 96.61 | 96.75 | 96.48 | 96.62 | 3,370 | -0.02(-0.02%) |
Aug 01, 2017 | 96.73 | 96.83 | 96.60 | 96.64 | 8,607 | +0.34(+0.35%) |
Jul 31, 2017 | 96.39 | 96.60 | 96.22 | 96.30 | 6,075 | -0.05(-0.05%) |
Jul 28, 2017 | 95.98 | 96.36 | 95.98 | 96.35 | 4,542 | +0.10(+0.11%) |
Jul 27, 2017 | 96.60 | 96.67 | 95.89 | 96.25 | 4,145 | -0.23(-0.23%) |
Jul 26, 2017 | 96.34 | 96.79 | 96.34 | 96.47 | 4,850 | +0.25(+0.26%) |
Jul 25, 2017 | 96.39 | 96.41 | 96.22 | 96.22 | 8,417 | +0.18(+0.19%) |
Jul 24, 2017 | 96.03 | 96.12 | 95.91 | 96.04 | 8,680 | -0.02(-0.02%) |
Jul 21, 2017 | 95.92 | 96.11 | 95.92 | 96.05 | 5,880 | -0.07(-0.07%) |
Jul 20, 2017 | 96.11 | 96.50 | 95.91 | 96.12 | 6,910 | +0.26(+0.27%) |
Jul 19, 2017 | 95.68 | 96.25 | 95.63 | 95.86 | 4,423 | +0.33(+0.35%) |
Jul 18, 2017 | 95.30 | 95.65 | 95.30 | 95.53 | 4,716 | +0.02(+0.02%) |
Jul 17, 2017 | 95.50 | 95.69 | 95.26 | 95.51 | 10,065 | -0.09(-0.09%) |
Jul 14, 2017 | 95.11 | 95.65 | 95.11 | 95.60 | 4,350 | +0.64(+0.67%) |
Jul 13, 2017 | 94.81 | 95.22 | 94.81 | 94.96 | 28,297 | +0.11(+0.12%) |
Jul 12, 2017 | 94.64 | 94.96 | 94.56 | 94.85 | 6,409 | +0.98(+1.05%) |
Jul 11, 2017 | 93.74 | 94.13 | 93.63 | 93.87 | 4,702 | +0.04(+0.05%) |
Jul 10, 2017 | 93.73 | 94.02 | 93.64 | 93.82 | 10,652 | +0.17(+0.19%) |
Jul 07, 2017 | 93.40 | 93.81 | 93.36 | 93.65 | 10,484 | +0.42(+0.45%) |
Jul 06, 2017 | 93.56 | 93.69 | 93.23 | 93.23 | 5,160 | -0.79(-0.84%) |
Jul 05, 2017 | 93.77 | 94.18 | 93.74 | 94.02 | 12,743 | +0.11(+0.12%) |
Jul 03, 2017 | 94.02 | 94.07 | 93.91 | 93.91 | 2,802 | -0.01(-0.01%) |
Jun 30, 2017 | 93.94 | 93.94 | 93.59 | 93.92 | 5,021 | +0.28(+0.30%) |
Jun 29, 2017 | 94.41 | 94.62 | 93.29 | 93.64 | 15,684 | -0.96(-1.01%) |
Jun 28, 2017 | 94.06 | 94.60 | 94.06 | 94.60 | 6,581 | +0.89(+0.95%) |
Jun 27, 2017 | 94.05 | 94.15 | 93.66 | 93.71 | 35,969 | -0.31(-0.33%) |
Jun 26, 2017 | 94.34 | 94.58 | 94.00 | 94.02 | 21,741 | +0.06(+0.06%) |
Jun 23, 2017 | 93.84 | 94.12 | 93.77 | 93.97 | 7,694 | +0.09(+0.09%) |
Jun 22, 2017 | 93.65 | 94.08 | 93.65 | 93.88 | 14,784 | +0.27(+0.28%) |
Jun 21, 2017 | 93.72 | 93.96 | 93.59 | 93.61 | 7,730 | -0.11(-0.12%) |
Jun 20, 2017 | 94.28 | 94.28 | 93.73 | 93.73 | 8,026 | -0.66(-0.69%) |
Jun 19, 2017 | 94.07 | 94.61 | 93.87 | 94.38 | 19,109 | +0.79(+0.85%) |
Jun 16, 2017 | 93.61 | 93.90 | 93.06 | 93.59 | 23,204 | +0.10(+0.11%) |
Jun 15, 2017 | 93.07 | 93.64 | 92.99 | 93.48 | 53,061 | -0.72(-0.77%) |
Jun 14, 2017 | 94.45 | 94.45 | 93.87 | 94.21 | 5,355 | +0.18(+0.19%) |
Jun 13, 2017 | 93.86 | 94.11 | 93.68 | 94.03 | 10,428 | +0.66(+0.71%) |
Jun 12, 2017 | 93.44 | 93.68 | 93.23 | 93.36 | 6,968 | -0.27(-0.29%) |
Jun 09, 2017 | 94.09 | 94.33 | 93.34 | 93.63 | 13,567 | -0.47(-0.49%) |
Jun 08, 2017 | 94.00 | 94.10 | 93.89 | 94.10 | 9,686 | +0.08(+0.09%) |
Jun 07, 2017 | 94.10 | 94.14 | 93.84 | 94.02 | 6,433 | -0.10(-0.11%) |
Jun 06, 2017 | 94.00 | 94.26 | 94.00 | 94.11 | 8,602 | -0.11(-0.12%) |
Jun 05, 2017 | 94.42 | 94.42 | 94.14 | 94.23 | 6,328 | -0.18(-0.19%) |
Jun 02, 2017 | 94.36 | 94.40 | 94.05 | 94.40 | 10,804 | +0.61(+0.65%) |
Jun 01, 2017 | 93.67 | 94.04 | 93.25 | 93.80 | 11,327 | +0.55(+0.59%) |
May 31, 2017 | 93.48 | 93.48 | 93.20 | 93.24 | 8,787 | +0.02(+0.02%) |
May 30, 2017 | 93.17 | 93.30 | 93.17 | 93.23 | 7,746 | -0.31(-0.33%) |
May 26, 2017 | 93.73 | 93.73 | 93.54 | 93.54 | 12,236 | -0.05(-0.06%) |
May 25, 2017 | 93.48 | 93.68 | 93.46 | 93.59 | 6,077 | +0.41(+0.44%) |
May 24, 2017 | 93.05 | 93.31 | 92.94 | 93.17 | 5,441 | +0.22(+0.24%) |
May 23, 2017 | 93.19 | 93.34 | 92.91 | 92.95 | 10,005 | +0.12(+0.13%) |
May 22, 2017 | 92.62 | 92.83 | 92.62 | 92.83 | 3,345 | +0.39(+0.42%) |
May 19, 2017 | 92.11 | 92.85 | 92.11 | 92.44 | 7,165 | +0.57(+0.62%) |
May 18, 2017 | 91.66 | 92.03 | 91.55 | 91.87 | 8,715 | +0.03(+0.04%) |
May 17, 2017 | 93.03 | 93.11 | 91.84 | 91.84 | 19,849 | -1.41(-1.51%) |
May 16, 2017 | 93.28 | 93.28 | 92.99 | 93.24 | 11,687 | +0.40(+0.43%) |
May 15, 2017 | 92.54 | 92.96 | 92.32 | 92.84 | 20,237 | +0.66(+0.72%) |
May 12, 2017 | 92.05 | 92.55 | 91.97 | 92.18 | 7,264 | -0.17(-0.19%) |
May 11, 2017 | 92.66 | 92.66 | 92.18 | 92.36 | 17,738 | -0.28(-0.31%) |
May 10, 2017 | 92.54 | 92.68 | 92.54 | 92.64 | 11,816 | +0.05(+0.06%) |
May 09, 2017 | 92.84 | 92.84 | 92.59 | 92.59 | 5,207 | +0.02(+0.02%) |
May 08, 2017 | 92.98 | 92.98 | 92.57 | 92.57 | 9,463 | +0.11(+0.12%) |
May 05, 2017 | 92.14 | 92.66 | 92.13 | 92.46 | 7,303 | +0.59(+0.64%) |
May 04, 2017 | 94.13 | 94.13 | 91.81 | 91.87 | 3,707 | +0.09(+0.10%) |
May 03, 2017 | 91.86 | 91.91 | 91.76 | 91.78 | 4,653 | -0.11(-0.12%) |
May 02, 2017 | 91.88 | 91.97 | 91.77 | 91.89 | 4,138 | +0.23(+0.25%) |
May 01, 2017 | 91.38 | 91.83 | 91.38 | 91.66 | 12,652 | +0.30(+0.33%) |
Apr 28, 2017 | 91.67 | 91.67 | 91.25 | 91.35 | 15,612 | -0.29(-0.32%) |
Apr 27, 2017 | 91.81 | 91.81 | 91.55 | 91.65 | 7,053 | -0.06(-0.07%) |
Apr 26, 2017 | 91.82 | 91.98 | 91.71 | 91.71 | 5,980 | -0.05(-0.06%) |
Apr 25, 2017 | 91.34 | 91.86 | 91.34 | 91.76 | 3,961 | +0.57(+0.62%) |
Apr 24, 2017 | 91.15 | 91.32 | 91.15 | 91.19 | 8,611 | +1.30(+1.45%) |
Apr 21, 2017 | 89.97 | 90.06 | 89.85 | 89.89 | 8,088 | +0.00(+0.00%) |
Apr 20, 2017 | 89.61 | 90.03 | 89.57 | 89.89 | 22,636 | +0.78(+0.88%) |
Apr 19, 2017 | 89.54 | 89.63 | 89.10 | 89.10 | 10,314 | -0.31(-0.35%) |
Apr 18, 2017 | 89.31 | 89.53 | 89.18 | 89.41 | 7,974 | -0.31(-0.35%) |
Apr 17, 2017 | 89.54 | 89.72 | 89.54 | 89.72 | 3,665 | +0.50(+0.56%) |
Apr 13, 2017 | 89.66 | 89.74 | 89.22 | 89.22 | 7,299 | -0.38(-0.43%) |
Apr 12, 2017 | 89.58 | 89.67 | 89.44 | 89.61 | 10,946 | -0.07(-0.08%) |
Apr 11, 2017 | 89.72 | 89.72 | 89.23 | 89.68 | 5,411 | +0.03(+0.04%) |
Apr 10, 2017 | 89.65 | 89.80 | 89.60 | 89.65 | 5,985 | -0.07(-0.08%) |
Apr 07, 2017 | 90.35 | 90.35 | 89.72 | 89.72 | 7,979 | -0.09(-0.10%) |
Apr 06, 2017 | 89.68 | 89.85 | 89.66 | 89.80 | 5,180 | +0.22(+0.24%) |
Apr 05, 2017 | 89.94 | 90.22 | 89.54 | 89.59 | 14,136 | -0.25(-0.28%) |
Apr 04, 2017 | 89.59 | 89.84 | 89.52 | 89.84 | 5,570 | -0.09(-0.11%) |
Apr 03, 2017 | 90.28 | 90.29 | 89.14 | 89.93 | 10,533 | -0.30(-0.33%) |
Mar 31, 2017 | 90.04 | 90.26 | 89.95 | 90.23 | 7,490 | +0.06(+0.07%) |
Mar 30, 2017 | 90.01 | 90.53 | 90.01 | 90.17 | 7,809 | +0.03(+0.03%) |
Mar 29, 2017 | 92.20 | 92.20 | 90.02 | 90.15 | 9,975 | -0.04(-0.05%) |
Mar 28, 2017 | 89.82 | 90.22 | 89.80 | 90.19 | 14,905 | +0.54(+0.61%) |
Mar 27, 2017 | 88.91 | 89.72 | 88.91 | 89.65 | 10,314 | +0.29(+0.33%) |
Mar 24, 2017 | 89.47 | 89.57 | 89.35 | 89.35 | 3,005 | +0.03(+0.03%) |
Mar 23, 2017 | 89.29 | 89.85 | 89.29 | 89.33 | 10,757 | -0.05(-0.06%) |
Mar 22, 2017 | 89.03 | 89.43 | 89.02 | 89.38 | 10,857 | +0.18(+0.20%) |
Mar 21, 2017 | 90.82 | 90.82 | 89.20 | 89.20 | 5,728 | -0.91(-1.00%) |
Mar 20, 2017 | 90.11 | 90.25 | 89.91 | 90.10 | 3,976 | -0.04(-0.05%) |
Mar 17, 2017 | 90.99 | 90.99 | 90.15 | 90.15 | 18,495 | -0.16(-0.17%) |
Mar 16, 2017 | 90.50 | 90.50 | 90.26 | 90.30 | 9,119 | +0.11(+0.12%) |
Mar 15, 2017 | 89.38 | 90.19 | 89.33 | 90.19 | 7,140 | +1.09(+1.22%) |
Mar 14, 2017 | 89.10 | 89.16 | 88.89 | 89.10 | 18,432 | -0.31(-0.35%) |
Mar 13, 2017 | 89.47 | 89.65 | 89.36 | 89.41 | 4,307 | +0.17(+0.19%) |
Mar 10, 2017 | 89.03 | 89.29 | 88.92 | 89.24 | 18,894 | +0.66(+0.75%) |
Mar 09, 2017 | 88.68 | 88.75 | 88.50 | 88.58 | 5,813 | -0.06(-0.07%) |
Mar 08, 2017 | 88.90 | 88.97 | 88.64 | 88.64 | 5,323 | -0.37(-0.42%) |
Mar 07, 2017 | 89.13 | 89.39 | 88.98 | 89.01 | 29,452 | -0.21(-0.23%) |
Mar 06, 2017 | 89.14 | 89.22 | 88.94 | 89.22 | 12,644 | -0.16(-0.17%) |
Mar 03, 2017 | 89.18 | 89.37 | 88.96 | 89.37 | 4,795 | +0.29(+0.32%) |
Mar 02, 2017 | 89.58 | 89.58 | 89.06 | 89.08 | 4,501 | -0.62(-0.69%) |
Mar 01, 2017 | 89.53 | 89.98 | 89.47 | 89.71 | 5,306 | +0.99(+1.11%) |
Feb 28, 2017 | 88.81 | 88.92 | 88.52 | 88.72 | 7,550 | -0.09(-0.10%) |
Feb 27, 2017 | 88.91 | 88.98 | 88.56 | 88.81 | 8,529 | -0.02(-0.02%) |
Feb 24, 2017 | 88.91 | 88.98 | 88.71 | 88.83 | 9,350 | -0.55(-0.62%) |
Feb 23, 2017 | 89.28 | 89.38 | 89.26 | 89.38 | 8,318 | +0.32(+0.36%) |
Feb 22, 2017 | 88.85 | 89.05 | 88.85 | 89.06 | 7,508 | +0.03(+0.04%) |
Feb 21, 2017 | 88.53 | 89.03 | 88.53 | 89.03 | 3,130 | +0.49(+0.56%) |
Feb 17, 2017 | 88.53 | 88.53 | 88.53 | 0 | -0.29(-0.33%) | |
Feb 16, 2017 | 89.10 | 89.10 | 88.72 | 88.83 | 9,852 | +0.07(+0.08%) |
Feb 15, 2017 | 88.56 | 88.76 | 88.43 | 88.76 | 3,257 | +0.52(+0.59%) |
Feb 14, 2017 | 87.52 | 88.24 | 87.52 | 88.24 | 17,157 | +0.24(+0.28%) |
Feb 13, 2017 | 90.20 | 91.40 | 88.00 | 88.00 | 7,748 | +0.42(+0.48%) |
Feb 10, 2017 | 87.31 | 87.71 | 87.21 | 87.58 | 7,676 | +0.36(+0.41%) |
Feb 09, 2017 | 86.94 | 87.22 | 86.94 | 87.22 | 1,325 | +0.38(+0.44%) |
Feb 08, 2017 | 86.60 | 86.95 | 86.60 | 86.84 | 5,419 | +0.17(+0.20%) |
Feb 07, 2017 | 86.60 | 86.99 | 86.58 | 86.67 | 9,093 | -0.05(-0.06%) |
Feb 06, 2017 | 87.34 | 87.34 | 86.51 | 86.72 | 14,541 | -0.32(-0.37%) |
Feb 03, 2017 | 88.28 | 88.28 | 86.75 | 87.04 | 6,082 | +0.60(+0.70%) |
Feb 02, 2017 | 86.24 | 86.64 | 86.24 | 86.44 | 5,803 | +0.06(+0.07%) |