Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 107.38 | 107.38 | 107.38 | 0 | -0.41(-0.38%) | |
Dec 28, 2017 | 107.77 | 107.83 | 107.62 | 107.79 | 200,144 | +0.17(+0.16%) |
Dec 27, 2017 | 107.65 | 107.76 | 107.49 | 107.62 | 400,011 | +0.09(+0.08%) |
Dec 26, 2017 | 107.52 | 107.65 | 107.42 | 107.53 | 260,891 | -0.24(-0.22%) |
Dec 22, 2017 | 107.85 | 107.91 | 107.58 | 107.76 | 852,777 | -0.12(-0.11%) |
Dec 21, 2017 | 107.89 | 108.22 | 107.71 | 107.88 | 529,089 | +0.35(+0.33%) |
Dec 20, 2017 | 107.98 | 108.03 | 107.44 | 107.53 | 414,743 | -0.13(-0.12%) |
Dec 19, 2017 | 108.11 | 108.19 | 107.61 | 107.65 | 563,615 | -0.41(-0.38%) |
Dec 18, 2017 | 108.04 | 108.30 | 108.00 | 108.06 | 407,129 | +0.60(+0.56%) |
Dec 15, 2017 | 107.16 | 107.63 | 107.05 | 107.46 | 775,622 | +0.83(+0.78%) |
Dec 14, 2017 | 107.04 | 107.17 | 106.59 | 106.63 | 603,156 | -0.33(-0.31%) |
Dec 13, 2017 | 107.02 | 107.26 | 106.94 | 106.96 | 540,899 | +0.01(+0.01%) |
Dec 12, 2017 | 106.70 | 107.12 | 106.66 | 106.95 | 534,223 | +0.38(+0.36%) |
Dec 11, 2017 | 106.03 | 106.59 | 106.03 | 106.57 | 542,605 | +0.50(+0.48%) |
Dec 08, 2017 | 105.85 | 106.07 | 105.76 | 106.07 | 674,475 | +0.58(+0.55%) |
Dec 07, 2017 | 105.15 | 105.69 | 105.13 | 105.49 | 327,430 | +0.19(+0.18%) |
Dec 06, 2017 | 105.11 | 105.53 | 105.11 | 105.30 | 439,272 | +0.00(+0.00%) |
Dec 05, 2017 | 105.59 | 106.09 | 105.22 | 105.30 | 717,813 | -0.26(-0.25%) |
Dec 04, 2017 | 106.39 | 106.43 | 105.56 | 105.56 | 1,004,181 | -0.03(-0.03%) |
Dec 01, 2017 | 105.54 | 105.97 | 104.82 | 105.59 | 1,461,501 | -0.10(-0.09%) |
Nov 30, 2017 | 105.26 | 106.16 | 105.26 | 105.69 | 665,364 | +0.86(+0.82%) |
Nov 29, 2017 | 104.99 | 105.17 | 104.63 | 104.84 | 609,731 | -0.03(-0.03%) |
Nov 28, 2017 | 104.03 | 104.90 | 104.03 | 104.86 | 702,870 | +1.03(+0.99%) |
Nov 27, 2017 | 103.86 | 104.08 | 103.76 | 103.84 | 1,811,396 | +0.04(+0.03%) |
Nov 24, 2017 | 103.82 | 103.89 | 103.71 | 103.80 | 216,182 | +0.24(+0.23%) |
Nov 22, 2017 | 103.67 | 103.69 | 103.50 | 103.56 | 316,055 | -0.05(-0.05%) |
Nov 21, 2017 | 103.15 | 103.69 | 103.15 | 103.61 | 461,061 | +0.79(+0.77%) |
Nov 20, 2017 | 102.84 | 102.94 | 102.73 | 102.82 | 289,177 | +0.07(+0.07%) |
Nov 17, 2017 | 102.94 | 103.02 | 102.69 | 102.75 | 320,681 | -0.40(-0.38%) |
Nov 16, 2017 | 102.78 | 103.30 | 102.73 | 103.14 | 418,304 | +0.86(+0.85%) |
Nov 15, 2017 | 102.33 | 102.62 | 101.99 | 102.28 | 374,401 | -0.51(-0.50%) |
Nov 14, 2017 | 102.82 | 102.87 | 102.33 | 102.79 | 470,312 | -0.38(-0.37%) |
Nov 13, 2017 | 102.77 | 103.26 | 102.76 | 103.17 | 180,574 | +0.05(+0.04%) |
Nov 10, 2017 | 103.08 | 103.17 | 102.85 | 103.12 | 426,351 | -0.09(-0.09%) |
Nov 09, 2017 | 102.97 | 103.28 | 102.45 | 103.21 | 697,376 | -0.25(-0.24%) |
Nov 08, 2017 | 103.21 | 103.49 | 103.11 | 103.47 | 449,902 | +0.12(+0.11%) |
Nov 07, 2017 | 103.32 | 103.54 | 103.11 | 103.35 | 347,718 | +0.01(+0.01%) |
Nov 06, 2017 | 103.21 | 103.42 | 103.14 | 103.34 | 288,892 | +0.06(+0.06%) |
Nov 03, 2017 | 103.08 | 103.33 | 102.82 | 103.28 | 383,067 | +0.36(+0.35%) |
Nov 02, 2017 | 102.91 | 102.98 | 102.32 | 102.92 | 415,269 | -0.03(-0.03%) |
Nov 01, 2017 | 103.01 | 103.21 | 102.76 | 102.94 | 287,125 | +0.27(+0.26%) |
Oct 31, 2017 | 102.79 | 102.80 | 102.57 | 102.67 | 306,660 | +0.05(+0.04%) |
Oct 30, 2017 | 102.98 | 102.48 | 102.63 | 576,532 | -0.31(-0.31%) | |
Oct 27, 2017 | 102.44 | 103.10 | 102.33 | 102.94 | 1,893,810 | +1.12(+1.10%) |
Oct 26, 2017 | 101.96 | 102.17 | 101.81 | 101.83 | 604,704 | +0.01(+0.01%) |
Oct 25, 2017 | 102.13 | 102.20 | 101.32 | 101.82 | 487,897 | -0.41(-0.40%) |
Oct 24, 2017 | 102.24 | 102.34 | 102.08 | 102.22 | 337,826 | +0.12(+0.11%) |
Oct 23, 2017 | 102.55 | 102.62 | 102.04 | 102.11 | 339,692 | -0.42(-0.40%) |
Oct 20, 2017 | 102.46 | 102.53 | 102.24 | 102.52 | 504,442 | +0.40(+0.39%) |
Oct 19, 2017 | 101.74 | 102.12 | 101.67 | 102.12 | 1,570,428 | -0.08(-0.08%) |
Oct 18, 2017 | 102.33 | 102.33 | 102.15 | 102.20 | 213,902 | +0.11(+0.11%) |
Oct 17, 2017 | 101.96 | 102.12 | 101.92 | 102.10 | 330,190 | +0.13(+0.13%) |
Oct 16, 2017 | 101.83 | 102.03 | 101.75 | 101.96 | 238,361 | +0.25(+0.25%) |
Oct 13, 2017 | 101.74 | 101.84 | 101.64 | 101.71 | 300,347 | +0.16(+0.16%) |
Oct 12, 2017 | 101.67 | 101.79 | 101.47 | 101.55 | 699,554 | -0.33(-0.33%) |
Oct 11, 2017 | 101.66 | 101.89 | 101.61 | 101.88 | 266,875 | +0.21(+0.20%) |
Oct 10, 2017 | 101.62 | 101.82 | 101.42 | 101.67 | 217,619 | +0.25(+0.25%) |
Oct 09, 2017 | 101.67 | 101.68 | 101.29 | 101.42 | 364,483 | -0.09(-0.09%) |
Oct 06, 2017 | 101.48 | 101.54 | 101.32 | 101.51 | 287,175 | -0.14(-0.14%) |
Oct 05, 2017 | 101.12 | 101.66 | 101.11 | 101.66 | 408,076 | +0.70(+0.70%) |
Oct 04, 2017 | 100.88 | 101.11 | 100.80 | 100.95 | 298,720 | +0.00(+0.00%) |
Oct 03, 2017 | 100.82 | 100.99 | 100.75 | 100.95 | 270,835 | +0.23(+0.22%) |
Oct 02, 2017 | 100.43 | 100.73 | 100.40 | 100.73 | 374,189 | +0.47(+0.47%) |
Sep 29, 2017 | 99.99 | 100.31 | 99.85 | 100.26 | 464,620 | +0.28(+0.28%) |
Sep 28, 2017 | 99.80 | 100.05 | 99.76 | 99.98 | 622,462 | +0.13(+0.13%) |
Sep 27, 2017 | 99.81 | 100.05 | 99.48 | 99.85 | 767,681 | +0.34(+0.34%) |
Sep 26, 2017 | 99.65 | 99.78 | 99.41 | 99.51 | 419,101 | -0.00(-0.00%) |
Sep 25, 2017 | 99.59 | 99.77 | 99.21 | 99.52 | 507,012 | -0.23(-0.23%) |
Sep 22, 2017 | 99.60 | 99.83 | 99.60 | 99.75 | 316,117 | -0.03(-0.03%) |
Sep 21, 2017 | 99.95 | 100.03 | 99.72 | 99.78 | 623,684 | -0.34(-0.34%) |
Sep 20, 2017 | 100.02 | 100.13 | 99.68 | 100.12 | 427,639 | +0.09(+0.09%) |
Sep 19, 2017 | 99.91 | 100.09 | 99.81 | 100.03 | 389,358 | +0.24(+0.24%) |
Sep 18, 2017 | 99.76 | 99.95 | 99.61 | 99.78 | 286,072 | +0.17(+0.17%) |
Sep 15, 2017 | 99.56 | 99.69 | 99.43 | 99.61 | 416,496 | +0.08(+0.08%) |
Sep 14, 2017 | 99.44 | 99.64 | 99.34 | 99.53 | 617,364 | -0.04(-0.04%) |
Sep 13, 2017 | 99.26 | 99.57 | 99.26 | 99.57 | 479,239 | +0.15(+0.15%) |
Sep 12, 2017 | 99.24 | 99.43 | 99.19 | 99.42 | 515,497 | +0.41(+0.42%) |
Sep 11, 2017 | 98.59 | 99.08 | 98.59 | 99.00 | 477,740 | +1.02(+1.04%) |
Sep 08, 2017 | 98.10 | 98.26 | 97.92 | 97.98 | 631,111 | -0.30(-0.31%) |
Sep 07, 2017 | 98.42 | 98.48 | 98.07 | 98.29 | 433,783 | +0.01(+0.01%) |
Sep 06, 2017 | 98.19 | 98.44 | 98.01 | 98.28 | 468,440 | +0.36(+0.37%) |
Sep 05, 2017 | 98.37 | 98.51 | 97.48 | 97.92 | 930,200 | -0.77(-0.78%) |
Sep 01, 2017 | 98.68 | 98.87 | 98.59 | 98.69 | 678,469 | +0.14(+0.15%) |
Aug 31, 2017 | 98.40 | 98.71 | 98.30 | 98.55 | 656,629 | +0.54(+0.55%) |
Aug 30, 2017 | 97.64 | 98.15 | 97.53 | 98.01 | 663,952 | +0.43(+0.44%) |
Aug 29, 2017 | 96.75 | 97.71 | 96.75 | 97.58 | 506,763 | +0.20(+0.20%) |
Aug 28, 2017 | 97.49 | 97.61 | 97.18 | 97.38 | 233,259 | +0.08(+0.08%) |
Aug 25, 2017 | 97.46 | 97.76 | 97.26 | 97.30 | 356,496 | +0.19(+0.19%) |
Aug 24, 2017 | 97.52 | 97.55 | 96.98 | 97.11 | 303,995 | -0.24(-0.25%) |
Aug 23, 2017 | 97.34 | 97.59 | 97.29 | 97.35 | 345,211 | -0.38(-0.39%) |
Aug 22, 2017 | 96.98 | 97.81 | 96.98 | 97.73 | 405,747 | +0.97(+1.00%) |
Aug 21, 2017 | 96.61 | 96.87 | 96.31 | 96.76 | 301,084 | +0.12(+0.12%) |
Aug 18, 2017 | 96.81 | 97.27 | 96.52 | 96.65 | 562,394 | -0.25(-0.26%) |
Aug 17, 2017 | 98.10 | 98.18 | 96.90 | 96.90 | 770,313 | -1.47(-1.49%) |
Aug 16, 2017 | 98.43 | 98.68 | 98.20 | 98.37 | 501,636 | +0.08(+0.08%) |
Aug 15, 2017 | 98.52 | 98.57 | 98.17 | 98.29 | 424,279 | +0.06(+0.06%) |
Aug 14, 2017 | 97.93 | 98.34 | 97.89 | 98.22 | 431,507 | +0.89(+0.91%) |
Aug 11, 2017 | 97.28 | 97.60 | 97.18 | 97.34 | 371,212 | +0.15(+0.16%) |
Aug 10, 2017 | 98.12 | 98.14 | 97.14 | 97.18 | 544,949 | -1.27(-1.29%) |
Aug 09, 2017 | 98.06 | 98.50 | 97.96 | 98.46 | 488,369 | -0.02(-0.02%) |
Aug 08, 2017 | 98.48 | 99.07 | 98.30 | 98.48 | 465,033 | -0.14(-0.15%) |
Aug 07, 2017 | 98.48 | 98.65 | 98.44 | 98.62 | 191,713 | +0.15(+0.15%) |
Aug 04, 2017 | 98.52 | 98.64 | 98.27 | 98.47 | 264,890 | +0.21(+0.21%) |
Aug 03, 2017 | 98.37 | 98.41 | 98.14 | 98.26 | 588,462 | -0.12(-0.12%) |
Aug 02, 2017 | 98.45 | 98.45 | 97.98 | 98.38 | 403,549 | +0.22(+0.22%) |
Aug 01, 2017 | 98.16 | 98.23 | 97.99 | 98.16 | 559,452 | +0.30(+0.31%) |
Jul 31, 2017 | 98.08 | 98.13 | 97.79 | 97.86 | 207,063 | -0.04(-0.04%) |
Jul 28, 2017 | 97.79 | 97.96 | 97.57 | 97.89 | 330,289 | -0.26(-0.26%) |
Jul 27, 2017 | 98.30 | 98.47 | 97.50 | 98.15 | 1,133,254 | +0.10(+0.10%) |
Jul 26, 2017 | 98.16 | 98.18 | 97.94 | 98.05 | 371,903 | +0.09(+0.09%) |
Jul 25, 2017 | 98.02 | 98.11 | 97.89 | 97.96 | 232,117 | +0.24(+0.25%) |
Jul 24, 2017 | 97.73 | 97.80 | 97.50 | 97.72 | 323,784 | -0.01(-0.01%) |
Jul 21, 2017 | 97.49 | 97.73 | 97.46 | 97.73 | 270,528 | -0.19(-0.19%) |
Jul 20, 2017 | 97.97 | 98.08 | 97.67 | 97.92 | 478,066 | +0.07(+0.07%) |
Jul 19, 2017 | 97.53 | 97.85 | 97.50 | 97.85 | 275,222 | +0.48(+0.49%) |
Jul 18, 2017 | 97.06 | 97.38 | 96.91 | 97.37 | 330,544 | +0.13(+0.13%) |
Jul 17, 2017 | 97.27 | 97.41 | 97.16 | 97.25 | 387,701 | -0.04(-0.04%) |
Jul 14, 2017 | 96.84 | 97.46 | 96.78 | 97.28 | 398,761 | +0.42(+0.43%) |
Jul 13, 2017 | 96.70 | 96.92 | 96.58 | 96.86 | 225,921 | +0.18(+0.19%) |
Jul 12, 2017 | 96.44 | 96.76 | 96.44 | 96.68 | 396,465 | +0.67(+0.70%) |
Jul 11, 2017 | 96.03 | 96.14 | 95.48 | 96.01 | 583,025 | -0.08(-0.08%) |
Jul 10, 2017 | 95.91 | 96.24 | 95.90 | 96.09 | 233,959 | +0.13(+0.14%) |
Jul 07, 2017 | 95.62 | 96.04 | 95.60 | 95.96 | 383,110 | +0.48(+0.51%) |
Jul 06, 2017 | 96.31 | 95.38 | 95.47 | 344,993 | -0.84(-0.87%) | |
Jul 05, 2017 | 96.28 | 96.40 | 95.86 | 96.31 | 748,967 | +0.28(+0.29%) |
Jul 03, 2017 | 96.19 | 96.51 | 96.04 | 96.04 | 367,795 | +0.21(+0.22%) |
Jun 30, 2017 | 96.06 | 96.17 | 95.77 | 95.83 | 485,356 | +0.13(+0.14%) |
Jun 29, 2017 | 96.57 | 96.57 | 95.19 | 95.70 | 533,674 | -0.83(-0.86%) |
Jun 28, 2017 | 96.06 | 96.59 | 96.03 | 96.53 | 271,819 | +0.82(+0.85%) |
Jun 27, 2017 | 96.39 | 96.47 | 95.69 | 95.71 | 304,847 | -0.77(-0.80%) |
Jun 26, 2017 | 96.79 | 96.98 | 96.43 | 96.49 | 261,563 | +0.00(+0.00%) |
Jun 23, 2017 | 96.41 | 96.62 | 96.24 | 96.49 | 209,553 | +0.13(+0.14%) |
Jun 22, 2017 | 96.49 | 96.62 | 96.31 | 96.35 | 164,794 | -0.05(-0.06%) |
Jun 21, 2017 | 96.49 | 96.59 | 96.21 | 96.41 | 363,133 | -0.03(-0.03%) |
Jun 20, 2017 | 96.85 | 96.88 | 96.41 | 96.43 | 350,518 | -0.57(-0.59%) |
Jun 19, 2017 | 96.53 | 97.01 | 96.50 | 97.00 | 437,599 | +0.87(+0.90%) |
Jun 16, 2017 | 96.25 | 96.25 | 95.74 | 96.14 | 361,037 | -0.03(-0.03%) |
Jun 15, 2017 | 95.74 | 96.21 | 95.56 | 96.16 | 263,025 | -0.16(-0.17%) |
Jun 14, 2017 | 96.54 | 96.54 | 95.95 | 96.33 | 437,777 | -0.08(-0.08%) |
Jun 13, 2017 | 96.29 | 96.44 | 96.09 | 96.41 | 281,515 | +0.37(+0.39%) |
Jun 12, 2017 | 95.95 | 96.10 | 95.62 | 96.03 | 346,104 | -0.07(-0.07%) |
Jun 09, 2017 | 96.39 | 96.70 | 95.37 | 96.10 | 817,838 | -0.10(-0.10%) |
Jun 08, 2017 | 96.23 | 96.48 | 96.01 | 96.20 | 621,450 | -0.05(-0.06%) |
Jun 07, 2017 | 96.24 | 96.33 | 95.90 | 96.25 | 286,356 | +0.18(+0.19%) |
Jun 06, 2017 | 96.04 | 96.39 | 96.04 | 96.08 | 211,388 | -0.24(-0.25%) |
Jun 05, 2017 | 96.24 | 96.40 | 96.20 | 96.32 | 150,962 | +0.05(+0.06%) |
Jun 02, 2017 | 95.97 | 96.33 | 95.87 | 96.26 | 482,468 | +0.38(+0.40%) |
Jun 01, 2017 | 95.50 | 95.91 | 95.29 | 95.88 | 307,137 | +0.62(+0.65%) |
May 31, 2017 | 95.51 | 95.51 | 95.05 | 95.26 | 526,860 | -0.15(-0.16%) |
May 30, 2017 | 95.32 | 95.52 | 95.27 | 95.42 | 243,619 | -0.04(-0.04%) |
May 26, 2017 | 95.40 | 95.50 | 95.33 | 95.45 | 174,886 | +0.01(+0.01%) |
May 25, 2017 | 95.21 | 95.58 | 95.17 | 95.44 | 528,134 | +0.39(+0.41%) |
May 24, 2017 | 94.98 | 95.08 | 94.76 | 95.05 | 248,536 | +0.21(+0.23%) |
May 23, 2017 | 94.75 | 94.91 | 94.67 | 94.84 | 506,929 | +0.26(+0.27%) |
May 22, 2017 | 94.38 | 94.62 | 94.30 | 94.58 | 236,060 | +0.45(+0.48%) |
May 19, 2017 | 93.81 | 94.43 | 93.80 | 94.12 | 398,038 | +0.54(+0.57%) |
May 18, 2017 | 93.11 | 93.99 | 93.11 | 93.59 | 875,642 | +0.31(+0.33%) |
May 17, 2017 | 94.24 | 94.39 | 93.20 | 93.27 | 1,077,274 | -1.71(-1.80%) |
May 16, 2017 | 95.12 | 95.21 | 94.86 | 94.99 | 1,501,502 | -0.03(-0.03%) |
May 15, 2017 | 94.79 | 95.04 | 94.70 | 95.01 | 327,067 | +0.40(+0.42%) |
May 12, 2017 | 94.57 | 94.61 | 94.43 | 94.61 | 206,615 | -0.05(-0.06%) |
May 11, 2017 | 94.61 | 94.67 | 94.19 | 94.67 | 348,800 | -0.12(-0.13%) |
May 10, 2017 | 94.76 | 94.79 | 94.54 | 94.79 | 221,597 | -0.06(-0.07%) |
May 09, 2017 | 95.12 | 95.21 | 94.68 | 94.85 | 468,845 | -0.19(-0.20%) |
May 08, 2017 | 94.95 | 95.04 | 94.78 | 95.04 | 259,551 | +0.13(+0.14%) |
May 05, 2017 | 94.80 | 94.91 | 94.55 | 94.91 | 433,416 | +0.27(+0.28%) |
May 04, 2017 | 94.73 | 94.76 | 94.34 | 94.64 | 612,102 | +0.04(+0.04%) |
May 03, 2017 | 94.39 | 94.70 | 94.28 | 94.60 | 708,300 | +0.01(+0.01%) |
May 02, 2017 | 94.61 | 94.70 | 94.45 | 94.59 | 534,123 | +0.03(+0.03%) |
May 01, 2017 | 94.49 | 94.79 | 94.41 | 94.57 | 402,705 | +0.24(+0.26%) |
Apr 28, 2017 | 94.57 | 94.57 | 94.25 | 94.33 | 497,730 | -0.02(-0.02%) |
Apr 27, 2017 | 94.38 | 94.48 | 94.13 | 94.34 | 286,662 | +0.10(+0.10%) |
Apr 26, 2017 | 94.35 | 94.69 | 94.25 | 94.25 | 844,722 | -0.10(-0.10%) |
Apr 25, 2017 | 94.09 | 94.51 | 94.09 | 94.34 | 455,447 | +0.63(+0.68%) |
Apr 24, 2017 | 93.65 | 93.84 | 93.55 | 93.71 | 700,626 | +1.00(+1.08%) |
Apr 21, 2017 | 92.94 | 93.04 | 92.54 | 92.71 | 494,261 | -0.29(-0.32%) |
Apr 20, 2017 | 92.56 | 93.25 | 92.45 | 93.01 | 1,270,521 | +0.66(+0.71%) |
Apr 19, 2017 | 92.90 | 92.98 | 92.24 | 92.35 | 499,365 | -0.29(-0.31%) |
Apr 18, 2017 | 92.60 | 92.86 | 92.36 | 92.63 | 467,695 | -0.22(-0.24%) |
Apr 17, 2017 | 92.22 | 92.88 | 92.22 | 92.86 | 466,678 | +0.78(+0.84%) |
Apr 13, 2017 | 92.57 | 92.85 | 92.08 | 92.08 | 714,474 | -0.67(-0.72%) |
Apr 12, 2017 | 92.87 | 92.96 | 92.57 | 92.75 | 901,727 | -0.21(-0.23%) |
Apr 11, 2017 | 93.03 | 93.12 | 92.36 | 92.96 | 530,987 | -0.20(-0.21%) |
Apr 10, 2017 | 93.21 | 93.55 | 92.97 | 93.16 | 448,441 | -0.01(-0.01%) |
Apr 07, 2017 | 93.19 | 93.49 | 92.97 | 93.17 | 450,948 | -0.09(-0.10%) |
Apr 06, 2017 | 93.26 | 93.55 | 93.04 | 93.26 | 378,451 | +0.07(+0.08%) |
Apr 05, 2017 | 93.82 | 94.20 | 93.13 | 93.19 | 828,813 | -0.34(-0.36%) |
Apr 04, 2017 | 93.16 | 93.53 | 93.06 | 93.52 | 434,177 | +0.16(+0.17%) |
Apr 03, 2017 | 93.38 | 93.52 | 92.77 | 93.36 | 864,537 | -0.02(-0.02%) |
Mar 31, 2017 | 93.56 | 93.70 | 93.37 | 93.38 | 511,346 | -0.29(-0.31%) |
Mar 30, 2017 | 93.35 | 93.75 | 93.25 | 93.68 | 461,398 | +0.29(+0.32%) |
Mar 29, 2017 | 93.22 | 93.47 | 93.11 | 93.38 | 305,772 | +0.06(+0.07%) |
Mar 28, 2017 | 92.57 | 93.53 | 92.48 | 93.32 | 579,208 | +0.64(+0.69%) |
Mar 27, 2017 | 91.99 | 92.79 | 91.88 | 92.68 | 583,861 | -0.10(-0.11%) |
Mar 24, 2017 | 93.04 | 93.24 | 92.44 | 92.78 | 972,976 | -0.14(-0.15%) |
Mar 23, 2017 | 92.93 | 93.36 | 92.73 | 92.91 | 805,709 | -0.12(-0.12%) |
Mar 22, 2017 | 92.89 | 93.19 | 92.62 | 93.03 | 795,123 | +0.06(+0.07%) |
Mar 21, 2017 | 94.27 | 94.38 | 92.87 | 92.97 | 974,178 | -1.07(-1.13%) |
Mar 20, 2017 | 94.16 | 94.27 | 93.89 | 94.03 | 365,718 | -0.13(-0.14%) |
Mar 17, 2017 | 94.55 | 94.55 | 94.15 | 94.16 | 605,565 | -0.24(-0.25%) |
Mar 16, 2017 | 94.62 | 94.63 | 94.23 | 94.40 | 398,586 | -0.08(-0.08%) |
Mar 15, 2017 | 94.02 | 94.65 | 93.95 | 94.48 | 791,865 | +0.65(+0.69%) |
Mar 14, 2017 | 93.89 | 93.95 | 93.60 | 93.84 | 1,283,684 | -0.26(-0.27%) |
Mar 13, 2017 | 94.11 | 94.20 | 93.96 | 94.09 | 372,222 | -0.07(-0.08%) |
Mar 10, 2017 | 94.31 | 94.31 | 93.81 | 94.16 | 380,365 | +0.28(+0.29%) |
Mar 09, 2017 | 93.76 | 93.95 | 93.46 | 93.89 | 463,840 | +0.20(+0.22%) |
Mar 08, 2017 | 93.92 | 94.04 | 93.63 | 93.68 | 402,742 | -0.10(-0.10%) |
Mar 07, 2017 | 93.82 | 94.03 | 93.71 | 93.78 | 333,051 | -0.25(-0.26%) |
Mar 06, 2017 | 93.92 | 94.16 | 93.73 | 94.03 | 390,545 | -0.20(-0.22%) |
Mar 03, 2017 | 94.15 | 94.30 | 93.99 | 94.24 | 763,973 | +0.05(+0.06%) |
Mar 02, 2017 | 94.57 | 94.57 | 94.13 | 94.18 | 425,946 | -0.46(-0.49%) |
Mar 01, 2017 | 94.04 | 94.85 | 94.04 | 94.64 | 751,950 | +1.30(+1.39%) |
Feb 28, 2017 | 93.37 | 93.47 | 93.13 | 93.35 | 569,758 | -0.13(-0.14%) |
Feb 27, 2017 | 93.32 | 93.57 | 93.25 | 93.48 | 452,359 | +0.05(+0.06%) |
Feb 24, 2017 | 92.96 | 93.43 | 92.92 | 93.43 | 448,162 | +0.07(+0.08%) |
Feb 23, 2017 | 93.40 | 93.42 | 92.98 | 93.36 | 482,767 | +0.25(+0.27%) |
Feb 22, 2017 | 92.89 | 93.22 | 92.89 | 93.11 | 370,822 | -0.03(-0.03%) |
Feb 21, 2017 | 92.79 | 93.21 | 92.76 | 93.13 | 597,226 | +0.54(+0.58%) |
Feb 17, 2017 | 92.59 | 92.59 | 92.59 | 0 | +0.12(+0.12%) | |
Feb 16, 2017 | 92.45 | 92.55 | 92.14 | 92.48 | 559,673 | -0.01(-0.01%) |
Feb 15, 2017 | 91.89 | 92.52 | 91.88 | 92.49 | 497,076 | +0.52(+0.57%) |
Feb 14, 2017 | 91.35 | 91.96 | 91.30 | 91.96 | 422,997 | +0.51(+0.55%) |
Feb 13, 2017 | 91.13 | 91.57 | 91.13 | 91.46 | 639,207 | +0.55(+0.61%) |
Feb 10, 2017 | 90.77 | 91.03 | 90.66 | 90.91 | 969,261 | +0.33(+0.36%) |
Feb 09, 2017 | 90.25 | 90.74 | 90.23 | 90.58 | 1,132,723 | +0.46(+0.51%) |
Feb 08, 2017 | 90.17 | 89.85 | 90.12 | 251,919 | +0.02(+0.02%) | |
Feb 07, 2017 | 90.26 | 90.35 | 90.03 | 90.10 | 261,815 | +0.02(+0.02%) |
Feb 06, 2017 | 90.03 | 90.16 | 89.92 | 90.08 | 182,703 | -0.06(-0.07%) |
Feb 03, 2017 | 89.89 | 90.23 | 89.81 | 90.14 | 325,967 | +0.61(+0.68%) |
Feb 02, 2017 | 89.42 | 89.62 | 89.23 | 89.53 | 521,706 | +0.03(+0.03%) |
Feb 01, 2017 | 89.78 | 89.82 | 89.30 | 89.50 | 572,756 | +0.17(+0.19%) |
Jan 31, 2017 | 89.18 | 89.35 | 88.94 | 89.34 | 837,196 | -0.21(-0.24%) |
Jan 30, 2017 | 89.76 | 89.78 | 89.12 | 89.55 | 390,799 | -0.51(-0.57%) |
Jan 27, 2017 | 90.18 | 90.19 | 89.97 | 90.06 | 244,698 | -0.05(-0.06%) |
Jan 26, 2017 | 90.08 | 90.19 | 90.01 | 90.12 | 333,768 | +0.00(+0.00%) |
Jan 25, 2017 | 89.77 | 90.17 | 89.68 | 90.12 | 792,289 | +0.75(+0.83%) |
Jan 24, 2017 | 88.96 | 89.57 | 88.86 | 89.37 | 940,419 | +0.39(+0.44%) |
Jan 23, 2017 | 89.11 | 89.22 | 88.67 | 88.98 | 1,197,615 | -0.24(-0.27%) |
Jan 20, 2017 | 89.26 | 89.45 | 89.00 | 89.22 | 411,421 | +0.27(+0.30%) |
Jan 19, 2017 | 89.29 | 89.31 | 88.76 | 88.95 | 725,488 | -0.31(-0.35%) |
Jan 18, 2017 | 89.24 | 89.33 | 89.06 | 89.26 | 287,451 | +0.07(+0.08%) |
Jan 17, 2017 | 89.21 | 89.31 | 88.98 | 89.19 | 215,150 | -0.29(-0.33%) |
Jan 13, 2017 | 89.49 | 89.49 | 89.49 | 0 | +0.12(+0.14%) | |
Jan 12, 2017 | 89.34 | 89.41 | 88.77 | 89.36 | 266,492 | -0.16(-0.18%) |
Jan 11, 2017 | 89.29 | 89.54 | 88.94 | 89.52 | 311,439 | +0.22(+0.25%) |
Jan 10, 2017 | 89.42 | 89.73 | 89.18 | 89.30 | 595,034 | -0.11(-0.12%) |
Jan 09, 2017 | 89.52 | 89.60 | 89.40 | 89.41 | 226,187 | -0.20(-0.23%) |
Jan 06, 2017 | 89.27 | 89.82 | 89.07 | 89.61 | 395,470 | +0.40(+0.45%) |
Jan 05, 2017 | 89.09 | 89.29 | 88.89 | 89.21 | 467,453 | +0.04(+0.04%) |
Jan 04, 2017 | 89.05 | 89.29 | 88.97 | 89.18 | 302,153 | +0.33(+0.37%) |