Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 102.09 | 102.44 | 101.72 | 102.29 | 22,094 | +0.26(+0.26%) |
Nov 29, 2017 | 102.40 | 102.40 | 101.89 | 102.03 | 16,754 | -0.46(-0.45%) |
Nov 28, 2017 | 102.02 | 102.49 | 101.88 | 102.49 | 134,075 | +0.63(+0.62%) |
Nov 27, 2017 | 102.02 | 102.04 | 101.83 | 101.85 | 7,887 | -0.29(-0.29%) |
Nov 24, 2017 | 102.17 | 102.28 | 102.14 | 102.14 | 12,671 | +0.29(+0.28%) |
Nov 22, 2017 | 101.91 | 102.00 | 101.77 | 101.85 | 7,105 | +0.11(+0.11%) |
Nov 21, 2017 | 101.50 | 101.90 | 101.50 | 101.74 | 9,094 | +0.78(+0.77%) |
Nov 20, 2017 | 100.89 | 101.03 | 100.82 | 100.96 | 7,681 | +0.26(+0.26%) |
Nov 17, 2017 | 100.69 | 100.99 | 100.62 | 100.69 | 5,746 | -0.19(-0.19%) |
Nov 16, 2017 | 100.58 | 100.94 | 100.51 | 100.89 | 3,722 | +0.96(+0.96%) |
Nov 15, 2017 | 99.89 | 100.13 | 99.67 | 99.93 | 7,695 | -0.47(-0.46%) |
Nov 14, 2017 | 100.34 | 100.50 | 100.17 | 100.39 | 5,067 | -0.29(-0.29%) |
Nov 13, 2017 | 100.34 | 100.72 | 100.34 | 100.69 | 13,396 | -0.10(-0.10%) |
Nov 10, 2017 | 100.73 | 100.82 | 100.69 | 100.78 | 10,942 | -0.12(-0.12%) |
Nov 09, 2017 | 100.69 | 100.99 | 100.35 | 100.91 | 10,613 | -0.51(-0.50%) |
Nov 08, 2017 | 101.19 | 101.57 | 101.17 | 101.42 | 10,557 | +0.30(+0.29%) |
Nov 07, 2017 | 101.26 | 101.31 | 100.89 | 101.12 | 8,269 | -0.14(-0.14%) |
Nov 06, 2017 | 100.95 | 101.48 | 100.95 | 101.27 | 9,488 | +0.22(+0.22%) |
Nov 03, 2017 | 100.87 | 101.05 | 100.75 | 101.05 | 5,376 | +0.08(+0.08%) |
Nov 02, 2017 | 100.80 | 100.97 | 100.58 | 100.97 | 7,312 | +0.11(+0.11%) |
Nov 01, 2017 | 101.12 | 101.27 | 100.85 | 100.85 | 5,789 | +0.14(+0.14%) |
Oct 31, 2017 | 100.65 | 100.83 | 100.65 | 100.71 | 7,641 | +0.41(+0.40%) |
Oct 30, 2017 | 100.47 | 100.56 | 100.31 | 100.31 | 4,429 | -0.30(-0.30%) |
Oct 27, 2017 | 100.27 | 100.69 | 100.19 | 100.61 | 6,101 | +0.61(+0.62%) |
Oct 26, 2017 | 100.04 | 100.33 | 99.87 | 99.99 | 3,824 | +0.18(+0.18%) |
Oct 25, 2017 | 100.22 | 100.22 | 99.65 | 99.82 | 6,627 | -0.44(-0.44%) |
Oct 24, 2017 | 100.16 | 100.34 | 100.16 | 100.25 | 3,923 | +0.16(+0.16%) |
Oct 23, 2017 | 100.61 | 100.61 | 100.08 | 100.09 | 11,077 | -0.42(-0.42%) |
Oct 20, 2017 | 100.58 | 100.76 | 100.35 | 100.52 | 19,658 | +0.11(+0.10%) |
Oct 19, 2017 | 100.10 | 100.52 | 100.10 | 100.41 | 10,018 | -0.15(-0.15%) |
Oct 18, 2017 | 100.53 | 100.63 | 100.50 | 100.56 | 8,918 | +0.14(+0.14%) |
Oct 17, 2017 | 100.32 | 100.47 | 100.29 | 100.42 | 12,993 | -0.04(-0.04%) |
Oct 16, 2017 | 100.41 | 100.64 | 100.41 | 100.47 | 8,492 | -0.01(-0.01%) |
Oct 13, 2017 | 100.43 | 100.69 | 100.37 | 100.47 | 9,900 | +0.35(+0.35%) |
Oct 12, 2017 | 100.05 | 100.34 | 100.05 | 100.12 | 9,533 | -0.06(-0.06%) |
Oct 11, 2017 | 99.92 | 100.22 | 99.82 | 100.18 | 14,109 | +0.52(+0.52%) |
Oct 10, 2017 | 99.76 | 99.76 | 99.52 | 99.67 | 10,828 | +0.47(+0.47%) |
Oct 09, 2017 | 99.60 | 99.60 | 99.20 | 99.20 | 4,098 | -0.26(-0.27%) |
Oct 06, 2017 | 99.38 | 99.51 | 99.38 | 99.46 | 4,807 | -0.24(-0.24%) |
Oct 05, 2017 | 99.39 | 99.74 | 99.39 | 99.70 | 15,156 | +0.36(+0.36%) |
Oct 04, 2017 | 99.23 | 99.49 | 99.23 | 99.34 | 5,037 | -0.01(-0.01%) |
Oct 03, 2017 | 99.19 | 99.40 | 99.11 | 99.35 | 10,630 | +0.32(+0.32%) |
Oct 02, 2017 | 98.71 | 99.09 | 98.71 | 99.03 | 10,684 | +0.24(+0.24%) |
Sep 29, 2017 | 98.35 | 98.86 | 98.31 | 98.80 | 7,506 | +0.45(+0.46%) |
Sep 28, 2017 | 98.01 | 98.35 | 98.01 | 98.35 | 4,727 | +0.09(+0.09%) |
Sep 27, 2017 | 98.20 | 98.44 | 97.96 | 98.26 | 9,314 | +0.10(+0.10%) |
Sep 26, 2017 | 98.09 | 98.16 | 97.99 | 98.16 | 2,740 | +0.04(+0.04%) |
Sep 25, 2017 | 98.24 | 98.42 | 97.95 | 98.12 | 8,852 | -0.34(-0.35%) |
Sep 22, 2017 | 98.39 | 98.51 | 98.39 | 98.46 | 2,645 | -0.07(-0.07%) |
Sep 21, 2017 | 98.59 | 98.78 | 98.49 | 98.53 | 9,673 | -0.39(-0.39%) |
Sep 20, 2017 | 98.80 | 98.92 | 98.36 | 98.92 | 13,193 | +0.17(+0.17%) |
Sep 19, 2017 | 98.66 | 98.81 | 98.52 | 98.75 | 8,748 | +0.27(+0.28%) |
Sep 18, 2017 | 98.50 | 98.57 | 98.37 | 98.48 | 8,685 | +0.45(+0.46%) |
Sep 15, 2017 | 98.22 | 98.33 | 98.03 | 98.03 | 4,730 | -0.17(-0.17%) |
Sep 14, 2017 | 97.96 | 98.29 | 97.96 | 98.20 | 2,971 | -0.05(-0.05%) |
Sep 13, 2017 | 98.18 | 98.29 | 98.15 | 98.25 | 8,550 | -0.07(-0.08%) |
Sep 12, 2017 | 98.28 | 98.44 | 97.97 | 98.33 | 6,248 | +0.27(+0.27%) |
Sep 11, 2017 | 97.94 | 98.21 | 97.94 | 98.06 | 4,951 | +0.94(+0.97%) |
Sep 08, 2017 | 97.29 | 97.37 | 97.12 | 97.12 | 5,450 | -0.21(-0.22%) |
Sep 07, 2017 | 97.39 | 97.52 | 97.30 | 97.33 | 10,311 | +0.32(+0.33%) |
Sep 06, 2017 | 96.91 | 97.06 | 96.77 | 97.01 | 5,803 | +0.47(+0.48%) |
Sep 05, 2017 | 97.02 | 97.13 | 96.34 | 96.55 | 9,673 | -0.85(-0.87%) |
Sep 01, 2017 | 97.45 | 97.53 | 97.21 | 97.40 | 4,735 | +0.18(+0.19%) |
Aug 31, 2017 | 96.78 | 97.47 | 96.70 | 97.21 | 5,762 | +0.63(+0.65%) |
Aug 30, 2017 | 96.29 | 96.73 | 96.29 | 96.58 | 9,239 | +0.20(+0.21%) |
Aug 29, 2017 | 95.84 | 96.46 | 95.84 | 96.38 | 6,066 | -0.04(-0.05%) |
Aug 28, 2017 | 96.60 | 96.60 | 96.26 | 96.42 | 4,919 | +0.03(+0.03%) |
Aug 25, 2017 | 96.42 | 96.71 | 96.38 | 96.40 | 5,499 | +0.41(+0.43%) |
Aug 24, 2017 | 96.37 | 96.49 | 95.98 | 95.98 | 5,920 | -0.23(-0.24%) |
Aug 23, 2017 | 95.91 | 96.23 | 95.91 | 96.21 | 7,700 | -0.13(-0.14%) |
Aug 22, 2017 | 95.83 | 96.41 | 95.83 | 96.34 | 3,429 | +0.69(+0.72%) |
Aug 21, 2017 | 95.55 | 95.68 | 95.35 | 95.66 | 5,101 | -0.10(-0.10%) |
Aug 18, 2017 | 95.46 | 95.86 | 95.39 | 95.76 | 9,561 | +0.02(+0.02%) |
Aug 17, 2017 | 96.48 | 96.76 | 95.74 | 95.74 | 7,462 | -1.13(-1.17%) |
Aug 16, 2017 | 96.63 | 96.88 | 96.62 | 96.87 | 8,892 | +0.42(+0.44%) |
Aug 15, 2017 | 96.45 | 96.54 | 96.35 | 96.45 | 5,830 | +0.01(+0.01%) |
Aug 14, 2017 | 96.13 | 96.58 | 95.89 | 96.44 | 8,223 | +0.76(+0.79%) |
Aug 11, 2017 | 95.72 | 95.76 | 95.65 | 95.68 | 4,570 | +0.16(+0.17%) |
Aug 10, 2017 | 96.52 | 96.52 | 95.53 | 95.53 | 5,276 | -1.51(-1.56%) |
Aug 09, 2017 | 96.83 | 97.05 | 96.83 | 97.04 | 4,651 | -0.18(-0.19%) |
Aug 08, 2017 | 97.45 | 97.79 | 97.21 | 97.22 | 6,092 | -0.33(-0.33%) |
Aug 07, 2017 | 97.35 | 97.64 | 97.35 | 97.55 | 4,134 | +0.11(+0.11%) |
Aug 04, 2017 | 97.39 | 97.51 | 97.26 | 97.44 | 12,008 | +0.25(+0.25%) |
Aug 03, 2017 | 97.28 | 97.39 | 97.07 | 97.20 | 5,427 | -0.22(-0.23%) |
Aug 02, 2017 | 97.41 | 97.55 | 97.28 | 97.42 | 3,343 | -0.02(-0.02%) |
Aug 01, 2017 | 97.52 | 97.63 | 97.40 | 97.43 | 8,537 | +0.34(+0.35%) |
Jul 31, 2017 | 97.19 | 97.40 | 97.01 | 97.09 | 6,026 | -0.05(-0.05%) |
Jul 28, 2017 | 96.77 | 97.15 | 96.77 | 97.14 | 4,504 | +0.11(+0.11%) |
Jul 27, 2017 | 97.40 | 97.47 | 96.68 | 97.04 | 4,111 | -0.23(-0.23%) |
Jul 26, 2017 | 97.13 | 97.58 | 97.13 | 97.27 | 4,811 | +0.25(+0.26%) |
Jul 25, 2017 | 97.18 | 97.21 | 97.01 | 97.01 | 8,348 | +0.18(+0.19%) |
Jul 24, 2017 | 96.82 | 96.92 | 96.70 | 96.83 | 8,609 | -0.02(-0.02%) |
Jul 21, 2017 | 96.71 | 96.91 | 96.71 | 96.84 | 5,832 | -0.07(-0.07%) |
Jul 20, 2017 | 96.91 | 97.29 | 96.70 | 96.92 | 6,853 | +0.26(+0.27%) |
Jul 19, 2017 | 96.47 | 97.04 | 96.41 | 96.65 | 4,387 | +0.33(+0.35%) |
Jul 18, 2017 | 96.08 | 96.44 | 96.08 | 96.32 | 4,677 | +0.02(+0.02%) |
Jul 17, 2017 | 96.28 | 96.48 | 96.04 | 96.30 | 9,982 | -0.09(-0.09%) |
Jul 14, 2017 | 95.90 | 96.44 | 95.90 | 96.39 | 4,314 | +0.64(+0.67%) |
Jul 13, 2017 | 95.59 | 96.00 | 95.59 | 95.75 | 28,066 | +0.11(+0.12%) |
Jul 12, 2017 | 95.42 | 95.75 | 95.34 | 95.63 | 6,357 | +0.99(+1.05%) |
Jul 11, 2017 | 94.51 | 94.90 | 94.40 | 94.64 | 4,664 | +0.04(+0.05%) |
Jul 10, 2017 | 94.50 | 94.80 | 94.41 | 94.60 | 10,565 | +0.18(+0.19%) |
Jul 07, 2017 | 94.16 | 94.58 | 94.13 | 94.42 | 10,399 | +0.42(+0.45%) |
Jul 06, 2017 | 94.33 | 94.46 | 94.00 | 94.00 | 5,118 | -0.80(-0.84%) |
Jul 05, 2017 | 94.54 | 94.96 | 94.51 | 94.80 | 12,639 | +0.12(+0.12%) |
Jul 03, 2017 | 94.80 | 94.84 | 94.68 | 94.68 | 2,779 | -0.01(-0.01%) |
Jun 30, 2017 | 94.71 | 94.71 | 94.36 | 94.69 | 4,980 | +0.28(+0.30%) |
Jun 29, 2017 | 95.18 | 95.39 | 94.06 | 94.41 | 15,556 | -0.97(-1.01%) |
Jun 28, 2017 | 94.83 | 95.38 | 94.83 | 95.38 | 6,528 | +0.90(+0.95%) |
Jun 27, 2017 | 94.82 | 94.92 | 94.44 | 94.48 | 35,675 | -0.32(-0.33%) |
Jun 26, 2017 | 95.11 | 95.36 | 94.78 | 94.80 | 21,564 | +0.06(+0.06%) |
Jun 23, 2017 | 94.61 | 94.89 | 94.54 | 94.74 | 7,631 | +0.09(+0.09%) |
Jun 22, 2017 | 94.42 | 94.85 | 94.42 | 94.65 | 14,664 | +0.27(+0.28%) |
Jun 21, 2017 | 94.49 | 94.73 | 94.36 | 94.38 | 7,667 | -0.11(-0.12%) |
Jun 20, 2017 | 95.05 | 95.05 | 94.50 | 94.50 | 7,960 | -0.66(-0.69%) |
Jun 19, 2017 | 94.85 | 95.38 | 94.65 | 95.16 | 18,953 | +0.80(+0.85%) |
Jun 16, 2017 | 94.38 | 94.67 | 93.83 | 94.36 | 23,015 | +0.10(+0.11%) |
Jun 15, 2017 | 93.84 | 94.41 | 93.76 | 94.25 | 52,628 | -0.73(-0.77%) |
Jun 14, 2017 | 95.23 | 95.23 | 94.65 | 94.98 | 5,312 | +0.18(+0.19%) |
Jun 13, 2017 | 94.64 | 94.89 | 94.45 | 94.80 | 10,343 | +0.67(+0.71%) |
Jun 12, 2017 | 94.21 | 94.45 | 93.99 | 94.13 | 6,911 | -0.27(-0.29%) |
Jun 09, 2017 | 94.86 | 95.11 | 94.11 | 94.40 | 13,457 | -0.47(-0.49%) |
Jun 08, 2017 | 94.78 | 94.87 | 94.66 | 94.87 | 9,607 | +0.08(+0.09%) |
Jun 07, 2017 | 94.87 | 94.92 | 94.61 | 94.79 | 6,380 | -0.10(-0.11%) |
Jun 06, 2017 | 94.78 | 95.04 | 94.78 | 94.89 | 8,532 | -0.11(-0.12%) |
Jun 05, 2017 | 95.20 | 95.20 | 94.92 | 95.00 | 6,277 | -0.18(-0.19%) |
Jun 02, 2017 | 95.13 | 95.18 | 94.82 | 95.18 | 10,716 | +0.61(+0.65%) |
Jun 01, 2017 | 94.45 | 94.81 | 94.02 | 94.57 | 11,235 | +0.56(+0.59%) |
May 31, 2017 | 94.25 | 94.25 | 93.97 | 94.01 | 8,715 | +0.02(+0.02%) |
May 30, 2017 | 93.93 | 94.06 | 93.93 | 93.99 | 7,683 | -0.31(-0.33%) |
May 26, 2017 | 94.51 | 94.51 | 94.31 | 94.31 | 12,136 | -0.05(-0.06%) |
May 25, 2017 | 94.25 | 94.45 | 94.23 | 94.36 | 6,027 | +0.42(+0.44%) |
May 24, 2017 | 93.82 | 94.08 | 93.71 | 93.94 | 5,397 | +0.23(+0.24%) |
May 23, 2017 | 93.96 | 94.11 | 93.68 | 93.72 | 9,924 | +0.12(+0.13%) |
May 22, 2017 | 93.39 | 93.59 | 93.39 | 93.59 | 3,317 | +0.39(+0.42%) |
May 19, 2017 | 92.86 | 93.61 | 92.86 | 93.20 | 7,107 | +0.57(+0.62%) |
May 18, 2017 | 92.41 | 92.79 | 92.31 | 92.63 | 8,643 | +0.03(+0.04%) |
May 17, 2017 | 93.79 | 93.88 | 92.59 | 92.59 | 19,687 | -1.42(-1.51%) |
May 16, 2017 | 94.05 | 94.05 | 93.76 | 94.01 | 11,591 | +0.40(+0.43%) |
May 15, 2017 | 93.30 | 93.72 | 93.08 | 93.61 | 20,072 | +0.67(+0.72%) |
May 12, 2017 | 92.81 | 93.32 | 92.72 | 92.94 | 7,205 | -0.17(-0.19%) |
May 11, 2017 | 93.42 | 93.42 | 92.94 | 93.12 | 17,593 | -0.29(-0.31%) |
May 10, 2017 | 93.31 | 93.45 | 93.31 | 93.40 | 11,720 | +0.05(+0.06%) |
May 09, 2017 | 93.60 | 93.60 | 93.35 | 93.35 | 5,164 | +0.02(+0.02%) |
May 08, 2017 | 93.75 | 93.75 | 93.33 | 93.33 | 9,385 | +0.11(+0.12%) |
May 05, 2017 | 92.90 | 93.42 | 92.89 | 93.22 | 7,244 | +0.59(+0.64%) |
May 04, 2017 | 94.91 | 94.91 | 92.56 | 92.63 | 3,676 | +0.10(+0.10%) |
May 03, 2017 | 92.62 | 92.66 | 92.52 | 92.53 | 4,615 | -0.11(-0.12%) |
May 02, 2017 | 92.64 | 92.73 | 92.53 | 92.65 | 4,104 | +0.23(+0.25%) |
May 01, 2017 | 92.13 | 92.59 | 92.13 | 92.41 | 12,549 | +0.30(+0.33%) |
Apr 28, 2017 | 92.43 | 92.43 | 92.00 | 92.11 | 15,484 | -0.30(-0.32%) |
Apr 27, 2017 | 92.57 | 92.57 | 92.31 | 92.40 | 6,995 | -0.06(-0.07%) |
Apr 26, 2017 | 92.57 | 92.74 | 92.46 | 92.46 | 5,932 | -0.05(-0.06%) |
Apr 25, 2017 | 92.09 | 92.61 | 92.09 | 92.52 | 3,928 | +0.57(+0.62%) |
Apr 24, 2017 | 91.90 | 92.07 | 91.90 | 91.94 | 8,541 | +1.31(+1.45%) |
Apr 21, 2017 | 90.71 | 90.80 | 90.59 | 90.63 | 8,022 | +0.00(+0.00%) |
Apr 20, 2017 | 90.35 | 90.77 | 90.31 | 90.63 | 22,451 | +0.79(+0.88%) |
Apr 19, 2017 | 90.28 | 90.37 | 89.83 | 89.84 | 10,229 | -0.31(-0.35%) |
Apr 18, 2017 | 90.05 | 90.26 | 89.92 | 90.15 | 7,909 | -0.31(-0.35%) |
Apr 17, 2017 | 90.28 | 90.46 | 90.28 | 90.46 | 3,635 | +0.50(+0.56%) |
Apr 13, 2017 | 90.40 | 90.48 | 89.96 | 89.96 | 7,239 | -0.39(-0.43%) |
Apr 12, 2017 | 90.32 | 90.41 | 90.17 | 90.35 | 10,856 | -0.07(-0.08%) |
Apr 11, 2017 | 90.46 | 90.46 | 89.96 | 90.42 | 5,367 | +0.03(+0.04%) |
Apr 10, 2017 | 90.39 | 90.54 | 90.33 | 90.39 | 5,936 | -0.07(-0.08%) |
Apr 07, 2017 | 91.09 | 91.09 | 90.45 | 90.45 | 7,914 | -0.09(-0.10%) |
Apr 06, 2017 | 90.42 | 90.59 | 90.39 | 90.54 | 5,138 | +0.22(+0.24%) |
Apr 05, 2017 | 90.68 | 90.96 | 90.27 | 90.32 | 14,020 | -0.25(-0.28%) |
Apr 04, 2017 | 90.32 | 90.58 | 90.25 | 90.58 | 5,524 | -0.10(-0.11%) |
Apr 03, 2017 | 91.02 | 91.03 | 89.88 | 90.67 | 10,447 | -0.30(-0.33%) |
Mar 31, 2017 | 90.78 | 91.00 | 90.69 | 90.98 | 7,429 | +0.06(+0.07%) |
Mar 30, 2017 | 90.75 | 91.27 | 90.75 | 90.92 | 7,745 | +0.03(+0.03%) |
Mar 29, 2017 | 92.96 | 92.96 | 90.76 | 90.89 | 9,894 | -0.04(-0.05%) |
Mar 28, 2017 | 90.56 | 90.96 | 90.54 | 90.93 | 14,784 | +0.55(+0.61%) |
Mar 27, 2017 | 89.64 | 90.45 | 89.64 | 90.39 | 10,229 | +0.30(+0.33%) |
Mar 24, 2017 | 90.21 | 90.31 | 90.09 | 90.09 | 2,980 | +0.03(+0.03%) |
Mar 23, 2017 | 90.02 | 90.59 | 90.02 | 90.06 | 10,669 | -0.05(-0.06%) |
Mar 22, 2017 | 89.76 | 90.17 | 89.75 | 90.12 | 10,769 | +0.18(+0.20%) |
Mar 21, 2017 | 91.57 | 91.57 | 89.93 | 89.93 | 5,681 | -0.91(-1.00%) |
Mar 20, 2017 | 90.85 | 90.99 | 90.65 | 90.85 | 3,943 | -0.04(-0.05%) |
Mar 17, 2017 | 91.74 | 91.74 | 90.89 | 90.89 | 18,344 | -0.16(-0.17%) |
Mar 16, 2017 | 91.25 | 91.25 | 91.00 | 91.05 | 9,045 | +0.11(+0.12%) |
Mar 15, 2017 | 90.12 | 90.93 | 90.06 | 90.93 | 7,082 | +1.10(+1.22%) |
Mar 14, 2017 | 89.84 | 89.89 | 89.62 | 89.84 | 18,281 | -0.31(-0.35%) |
Mar 13, 2017 | 90.20 | 90.38 | 90.10 | 90.15 | 4,272 | +0.17(+0.19%) |
Mar 10, 2017 | 89.76 | 90.03 | 89.65 | 89.98 | 18,740 | +0.67(+0.75%) |
Mar 09, 2017 | 89.41 | 89.48 | 89.23 | 89.31 | 5,766 | -0.06(-0.07%) |
Mar 08, 2017 | 89.63 | 89.70 | 89.37 | 89.37 | 5,280 | -0.37(-0.42%) |
Mar 07, 2017 | 89.86 | 90.12 | 89.72 | 89.74 | 29,211 | -0.21(-0.23%) |
Mar 06, 2017 | 89.87 | 89.95 | 89.67 | 89.95 | 12,541 | -0.16(-0.17%) |
Mar 03, 2017 | 89.92 | 90.11 | 89.69 | 90.11 | 4,756 | +0.29(+0.32%) |
Mar 02, 2017 | 90.32 | 90.32 | 89.79 | 89.82 | 4,464 | -0.63(-0.69%) |
Mar 01, 2017 | 90.27 | 90.72 | 90.20 | 90.45 | 5,262 | +1.00(+1.11%) |
Feb 28, 2017 | 89.54 | 89.65 | 89.25 | 89.45 | 7,489 | -0.09(-0.10%) |
Feb 27, 2017 | 89.64 | 89.72 | 89.29 | 89.54 | 8,459 | -0.02(-0.02%) |
Feb 24, 2017 | 89.65 | 89.71 | 89.44 | 89.56 | 9,274 | -0.55(-0.62%) |
Feb 23, 2017 | 90.01 | 90.11 | 89.99 | 90.11 | 8,250 | +0.32(+0.36%) |
Feb 22, 2017 | 89.59 | 89.79 | 89.59 | 89.79 | 7,446 | +0.03(+0.04%) |
Feb 21, 2017 | 89.26 | 89.76 | 89.26 | 89.76 | 3,105 | +0.50(+0.56%) |
Feb 17, 2017 | 89.26 | 89.26 | 89.26 | 0 | -0.30(-0.33%) | |
Feb 16, 2017 | 89.84 | 89.84 | 89.45 | 89.56 | 9,772 | +0.07(+0.08%) |
Feb 15, 2017 | 89.29 | 89.49 | 89.16 | 89.49 | 3,230 | +0.52(+0.59%) |
Feb 14, 2017 | 88.24 | 88.97 | 88.24 | 88.97 | 17,017 | +0.24(+0.28%) |
Feb 13, 2017 | 90.94 | 92.15 | 88.72 | 88.72 | 7,684 | +0.42(+0.48%) |
Feb 10, 2017 | 88.03 | 88.43 | 87.92 | 88.30 | 7,613 | +0.36(+0.41%) |
Feb 09, 2017 | 87.66 | 87.94 | 87.66 | 87.94 | 1,314 | +0.38(+0.44%) |
Feb 08, 2017 | 87.32 | 87.66 | 87.32 | 87.56 | 5,375 | +0.17(+0.20%) |
Feb 07, 2017 | 87.32 | 87.70 | 87.29 | 87.39 | 9,018 | -0.05(-0.06%) |
Feb 06, 2017 | 88.06 | 88.06 | 87.22 | 87.44 | 14,423 | -0.32(-0.37%) |
Feb 03, 2017 | 89.00 | 89.00 | 87.46 | 87.76 | 6,033 | +0.61(+0.70%) |
Feb 02, 2017 | 86.95 | 87.35 | 86.95 | 87.15 | 5,756 | +0.06(+0.07%) |
Feb 01, 2017 | 87.01 | 87.24 | 87.01 | 87.09 | 7,079 | +0.25(+0.29%) |
Jan 31, 2017 | 86.26 | 87.00 | 86.26 | 86.84 | 6,940 | +0.48(+0.55%) |
Jan 30, 2017 | 87.57 | 87.57 | 86.21 | 86.36 | 20,916 | -0.97(-1.12%) |
Jan 27, 2017 | 88.02 | 88.02 | 87.12 | 87.33 | 4,853 | -0.08(-0.10%) |
Jan 26, 2017 | 87.26 | 87.49 | 87.26 | 87.42 | 2,525 | -0.28(-0.32%) |
Jan 25, 2017 | 88.01 | 88.01 | 86.98 | 87.70 | 11,869 | +0.70(+0.80%) |
Jan 24, 2017 | 87.06 | 87.06 | 86.22 | 87.00 | 14,936 | +0.47(+0.55%) |
Jan 23, 2017 | 86.72 | 86.72 | 86.19 | 86.53 | 23,347 | +0.22(+0.26%) |
Jan 20, 2017 | 86.23 | 86.46 | 85.98 | 86.31 | 32,175 | +0.37(+0.44%) |
Jan 19, 2017 | 86.12 | 86.12 | 85.92 | 85.93 | 13,721 | -0.17(-0.19%) |
Jan 18, 2017 | 86.30 | 86.30 | 86.08 | 86.10 | 8,420 | -0.29(-0.33%) |
Jan 17, 2017 | 86.27 | 86.39 | 86.05 | 86.39 | 12,916 | -0.00(-0.00%) |
Jan 13, 2017 | 86.39 | 86.39 | 86.39 | 0 | +0.51(+0.60%) | |
Jan 12, 2017 | 85.87 | 85.92 | 85.82 | 85.87 | 3,704 | -0.29(-0.33%) |
Jan 11, 2017 | 85.97 | 86.19 | 85.86 | 86.16 | 2,730 | +0.27(+0.31%) |
Jan 10, 2017 | 85.77 | 85.96 | 85.77 | 85.89 | 6,876 | -0.01(-0.02%) |
Jan 09, 2017 | 85.98 | 86.14 | 85.65 | 85.91 | 13,428 | -0.17(-0.19%) |
Jan 06, 2017 | 86.17 | 86.17 | 85.78 | 86.07 | 4,757 | -0.08(-0.09%) |
Jan 05, 2017 | 85.44 | 86.15 | 85.44 | 86.15 | 6,036 | +0.41(+0.48%) |
Jan 04, 2017 | 85.06 | 85.83 | 85.03 | 85.74 | 23,238 | +1.10(+1.29%) |
Jan 03, 2017 | 84.51 | 84.65 | 84.39 | 84.65 | 19,306 | +0.57(+0.67%) |
Dec 30, 2016 | 84.08 | 84.08 | 84.08 | 0 | -0.59(-0.70%) | |
Dec 29, 2016 | 84.38 | 84.70 | 84.23 | 84.67 | 29,784 | +0.35(+0.41%) |
Dec 28, 2016 | 84.79 | 84.79 | 84.19 | 84.32 | 25,833 | -0.09(-0.10%) |
Dec 27, 2016 | 84.29 | 84.65 | 84.29 | 84.41 | 5,925 | +0.18(+0.22%) |
Dec 23, 2016 | 84.23 | 84.23 | 84.23 | 0 | -0.02(-0.02%) | |
Dec 22, 2016 | 84.44 | 84.44 | 84.10 | 84.25 | 14,494 | -0.32(-0.38%) |
Dec 21, 2016 | 84.59 | 84.61 | 84.52 | 84.57 | 65,676 | +0.10(+0.12%) |
Dec 20, 2016 | 84.61 | 84.61 | 84.35 | 84.47 | 11,137 | +0.16(+0.19%) |
Dec 19, 2016 | 84.58 | 84.58 | 84.01 | 84.31 | 15,209 | +0.07(+0.08%) |
Dec 16, 2016 | 84.55 | 84.55 | 84.18 | 84.24 | 16,870 | -0.03(-0.03%) |
Dec 15, 2016 | 84.04 | 84.47 | 83.99 | 84.27 | 17,162 | +0.03(+0.03%) |
Dec 14, 2016 | 85.32 | 85.32 | 84.15 | 84.24 | 25,619 | -1.09(-1.27%) |
Dec 13, 2016 | 85.19 | 85.42 | 84.97 | 85.33 | 11,534 | +0.77(+0.91%) |
Dec 12, 2016 | 85.25 | 85.25 | 84.41 | 84.56 | 19,624 | -0.16(-0.19%) |
Dec 09, 2016 | 84.86 | 85.61 | 84.47 | 84.73 | 144,228 | +0.30(+0.36%) |
Dec 08, 2016 | 84.30 | 85.21 | 84.11 | 84.43 | 18,277 | +0.21(+0.25%) |
Dec 07, 2016 | 83.36 | 84.30 | 83.36 | 84.22 | 18,985 | +0.95(+1.14%) |
Dec 06, 2016 | 82.93 | 83.40 | 82.80 | 83.27 | 16,626 | +0.09(+0.10%) |
Dec 05, 2016 | 82.63 | 83.26 | 82.62 | 83.19 | 24,983 | +0.75(+0.91%) |
Dec 02, 2016 | 82.26 | 82.52 | 82.22 | 82.43 | 68,725 | +0.21(+0.26%) |