Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 97.27 | 97.49 | 97.27 | 97.29 | 10,420 | -0.04(-0.04%) |
Jul 28, 2017 | 97.21 | 97.33 | 97.21 | 97.33 | 1,813 | +0.10(+0.10%) |
Jul 27, 2017 | 97.21 | 97.30 | 97.21 | 97.24 | 1,787 | -0.03(-0.03%) |
Jul 26, 2017 | 97.32 | 97.35 | 97.13 | 97.27 | 2,356 | -0.10(-0.10%) |
Jul 25, 2017 | 97.35 | 97.37 | 97.26 | 97.37 | 3,278 | -0.18(-0.19%) |
Jul 24, 2017 | 97.50 | 97.55 | 97.50 | 97.55 | 3,701 | -0.07(-0.07%) |
Jul 21, 2017 | 97.55 | 97.69 | 97.55 | 97.62 | 3,676 | +0.24(+0.24%) |
Jul 20, 2017 | 97.59 | 97.65 | 97.38 | 97.38 | 17,645 | +0.02(+0.02%) |
Jul 19, 2017 | 97.44 | 97.45 | 97.37 | 97.37 | 5,199 | +0.01(+0.01%) |
Jul 18, 2017 | 97.30 | 97.35 | 97.30 | 97.35 | 1,680 | +0.16(+0.17%) |
Jul 17, 2017 | 97.16 | 97.29 | 97.10 | 97.19 | 7,422 | +0.10(+0.10%) |
Jul 14, 2017 | 97.09 | 97.12 | 97.08 | 97.09 | 2,011 | +0.11(+0.11%) |
Jul 13, 2017 | 97.02 | 97.02 | 96.87 | 96.98 | 2,191 | -0.14(-0.14%) |
Jul 12, 2017 | 96.99 | 97.19 | 96.99 | 97.12 | 10,113 | +0.17(+0.18%) |
Jul 11, 2017 | 96.73 | 96.97 | 96.72 | 96.95 | 7,842 | +0.33(+0.34%) |
Jul 10, 2017 | 96.76 | 96.78 | 96.62 | 96.62 | 8,418 | -0.17(-0.18%) |
Jul 07, 2017 | 96.54 | 96.79 | 96.54 | 96.79 | 3,285 | +0.01(+0.01%) |
Jul 06, 2017 | 96.74 | 96.83 | 96.70 | 96.78 | 4,842 | -0.16(-0.17%) |
Jul 05, 2017 | 96.67 | 97.04 | 96.67 | 96.95 | 10,015 | +0.02(+0.02%) |
Jul 03, 2017 | 97.01 | 97.01 | 96.76 | 96.92 | 3,523 | -0.10(-0.10%) |
Jun 30, 2017 | 97.02 | 97.02 | 97.02 | 97.02 | 6,103 | -0.16(-0.16%) |
Jun 29, 2017 | 97.08 | 97.18 | 96.98 | 97.18 | 1,307 | -0.06(-0.06%) |
Jun 28, 2017 | 97.35 | 97.35 | 97.24 | 97.24 | 3,059 | -0.12(-0.12%) |
Jun 27, 2017 | 97.38 | 97.53 | 97.32 | 97.36 | 8,469 | -0.31(-0.32%) |
Jun 26, 2017 | 97.59 | 97.81 | 97.59 | 97.67 | 94,425 | +0.15(+0.15%) |
Jun 23, 2017 | 97.45 | 97.54 | 97.44 | 97.52 | 2,081 | +0.02(+0.02%) |
Jun 22, 2017 | 97.49 | 97.60 | 97.45 | 97.50 | 4,160 | +0.01(+0.01%) |
Jun 21, 2017 | 97.33 | 97.57 | 97.33 | 97.49 | 7,039 | +0.00(+0.00%) |
Jun 20, 2017 | 97.33 | 97.53 | 97.33 | 97.49 | 3,309 | +0.23(+0.24%) |
Jun 19, 2017 | 97.37 | 97.37 | 97.19 | 97.26 | 3,812 | -0.12(-0.12%) |
Jun 16, 2017 | 97.27 | 97.50 | 97.27 | 97.38 | 3,689 | -0.06(-0.06%) |
Jun 15, 2017 | 97.26 | 97.45 | 97.26 | 97.43 | 11,283 | +0.03(+0.03%) |
Jun 14, 2017 | 97.32 | 97.50 | 97.32 | 97.41 | 1,919 | +0.36(+0.37%) |
Jun 13, 2017 | 96.95 | 97.06 | 96.92 | 97.05 | 2,801 | -0.04(-0.04%) |
Jun 12, 2017 | 96.98 | 97.09 | 96.98 | 97.09 | 942 | +0.02(+0.02%) |
Jun 09, 2017 | 96.98 | 97.08 | 96.94 | 97.07 | 2,481 | +0.01(+0.01%) |
Jun 08, 2017 | 97.00 | 97.09 | 96.93 | 97.06 | 1,710 | +0.01(+0.02%) |
Jun 07, 2017 | 97.12 | 97.23 | 97.04 | 97.04 | 4,803 | -0.28(-0.29%) |
Jun 06, 2017 | 97.28 | 97.33 | 97.28 | 97.33 | 2,784 | +0.28(+0.29%) |
Jun 05, 2017 | 97.10 | 97.10 | 97.04 | 97.05 | 1,815 | -0.10(-0.10%) |
Jun 02, 2017 | 97.10 | 97.28 | 97.10 | 97.15 | 2,657 | +0.24(+0.25%) |
Jun 01, 2017 | 96.88 | 96.98 | 96.77 | 96.90 | 4,749 | -0.13(-0.14%) |
May 31, 2017 | 96.94 | 97.03 | 96.94 | 97.03 | 5,928 | +0.27(+0.28%) |
May 30, 2017 | 96.79 | 96.93 | 96.72 | 96.76 | 12,065 | +0.13(+0.14%) |
May 26, 2017 | 96.59 | 96.73 | 96.59 | 96.63 | 2,135 | +0.08(+0.08%) |
May 25, 2017 | 96.53 | 96.74 | 96.53 | 96.55 | 2,224 | +0.00(+0.00%) |
May 24, 2017 | 96.39 | 96.72 | 96.37 | 96.55 | 21,661 | +0.13(+0.13%) |
May 23, 2017 | 96.63 | 96.67 | 96.42 | 96.42 | 5,948 | -0.22(-0.23%) |
May 22, 2017 | 96.55 | 96.71 | 96.54 | 96.65 | 3,477 | +0.01(+0.01%) |
May 19, 2017 | 96.53 | 96.66 | 96.53 | 96.64 | 2,243 | +0.04(+0.04%) |
May 18, 2017 | 96.67 | 96.80 | 96.59 | 96.59 | 3,804 | -0.16(-0.16%) |
May 17, 2017 | 96.79 | 96.82 | 96.67 | 96.75 | 5,286 | +0.44(+0.45%) |
May 16, 2017 | 96.29 | 96.31 | 96.12 | 96.31 | 2,650 | +0.25(+0.26%) |
May 15, 2017 | 96.15 | 96.15 | 95.97 | 96.07 | 4,446 | -0.14(-0.15%) |
May 12, 2017 | 96.12 | 96.21 | 96.09 | 96.21 | 2,734 | +0.42(+0.43%) |
May 11, 2017 | 95.56 | 95.80 | 95.56 | 95.80 | 21,184 | +0.14(+0.15%) |
May 10, 2017 | 95.76 | 95.95 | 95.61 | 95.66 | 5,385 | -0.23(-0.24%) |
May 09, 2017 | 95.64 | 95.89 | 95.60 | 95.89 | 655,043 | +0.14(+0.15%) |
May 08, 2017 | 95.95 | 95.95 | 95.72 | 95.75 | 5,596 | -0.18(-0.19%) |
May 05, 2017 | 95.95 | 95.95 | 95.88 | 95.93 | 1,676 | +0.04(+0.05%) |
May 04, 2017 | 95.80 | 95.88 | 95.80 | 95.88 | 1,010 | -0.09(-0.10%) |
May 03, 2017 | 95.98 | 95.98 | 95.98 | 95.98 | 846 | -0.17(-0.18%) |
May 02, 2017 | 95.86 | 96.15 | 95.86 | 96.15 | 1,510 | +0.21(+0.22%) |
May 01, 2017 | 96.03 | 96.13 | 95.82 | 95.93 | 3,408 | -0.12(-0.12%) |
Apr 28, 2017 | 96.01 | 96.05 | 95.96 | 96.05 | 1,610 | +0.03(+0.03%) |
Apr 27, 2017 | 95.99 | 96.18 | 95.99 | 96.02 | 1,982 | -0.03(-0.04%) |
Apr 26, 2017 | 96.07 | 96.07 | 95.96 | 96.06 | 2,220 | +0.14(+0.15%) |
Apr 25, 2017 | 95.93 | 96.08 | 95.91 | 95.91 | 2,020 | -0.25(-0.26%) |
Apr 24, 2017 | 96.10 | 96.22 | 96.10 | 96.16 | 3,330 | -0.09(-0.10%) |
Apr 21, 2017 | 96.41 | 96.41 | 96.25 | 96.25 | 2,795 | -0.03(-0.03%) |
Apr 20, 2017 | 96.45 | 96.46 | 96.28 | 96.28 | 22,773 | -0.25(-0.26%) |
Apr 19, 2017 | 96.41 | 96.53 | 96.34 | 96.53 | 3,070 | -0.10(-0.11%) |
Apr 18, 2017 | 96.52 | 96.67 | 96.48 | 96.64 | 18,526 | +0.38(+0.40%) |
Apr 17, 2017 | 96.30 | 96.30 | 96.25 | 96.25 | 910 | +0.03(+0.04%) |
Apr 13, 2017 | 96.08 | 96.35 | 96.08 | 96.22 | 1,935 | +0.14(+0.15%) |
Apr 12, 2017 | 95.95 | 96.08 | 95.94 | 96.08 | 22,968 | +0.25(+0.26%) |
Apr 11, 2017 | 95.78 | 95.89 | 95.66 | 95.83 | 12,313 | +0.26(+0.27%) |
Apr 10, 2017 | 95.50 | 95.57 | 95.50 | 95.57 | 1,366 | +0.11(+0.12%) |
Apr 07, 2017 | 95.86 | 95.86 | 95.46 | 95.46 | 3,068 | -0.20(-0.21%) |
Apr 06, 2017 | 95.53 | 95.66 | 95.47 | 95.66 | 2,959 | +0.00(+0.00%) |
Apr 05, 2017 | 95.47 | 95.66 | 95.38 | 95.66 | 11,279 | +0.17(+0.18%) |
Apr 04, 2017 | 95.60 | 95.60 | 95.47 | 95.49 | 3,199 | -0.13(-0.13%) |
Apr 03, 2017 | 95.46 | 95.62 | 95.46 | 95.62 | 3,294 | +0.32(+0.33%) |
Mar 31, 2017 | 95.18 | 95.30 | 95.18 | 95.30 | 2,156 | +0.14(+0.15%) |
Mar 30, 2017 | 95.27 | 95.33 | 95.16 | 95.16 | 9,406 | -0.22(-0.23%) |
Mar 29, 2017 | 95.37 | 95.40 | 95.28 | 95.38 | 5,770 | +0.08(+0.08%) |
Mar 28, 2017 | 95.42 | 95.42 | 95.21 | 95.30 | 3,503 | -0.03(-0.03%) |
Mar 27, 2017 | 95.54 | 95.54 | 95.31 | 95.33 | 2,901 | +0.16(+0.16%) |
Mar 24, 2017 | 95.17 | 95.17 | 95.17 | 95.17 | 458 | +0.05(+0.05%) |
Mar 23, 2017 | 95.28 | 95.28 | 95.06 | 95.12 | 1,180 | -0.00(-0.00%) |
Mar 22, 2017 | 95.25 | 95.26 | 95.11 | 95.13 | 2,309 | +0.04(+0.04%) |
Mar 21, 2017 | 94.95 | 95.09 | 94.95 | 95.09 | 3,117 | +0.17(+0.18%) |
Mar 20, 2017 | 94.71 | 94.92 | 94.70 | 94.92 | 2,721 | +0.29(+0.30%) |
Mar 17, 2017 | 94.68 | 94.78 | 94.63 | 94.63 | 6,074 | +0.13(+0.14%) |
Mar 16, 2017 | 94.66 | 94.70 | 94.47 | 94.50 | 2,002 | -0.14(-0.15%) |
Mar 15, 2017 | 94.11 | 94.67 | 94.11 | 94.65 | 36,885 | +0.59(+0.62%) |
Mar 14, 2017 | 94.15 | 94.17 | 94.05 | 94.06 | 15,671 | +0.08(+0.08%) |
Mar 13, 2017 | 94.09 | 94.17 | 93.98 | 93.98 | 22,045 | -0.22(-0.23%) |
Mar 10, 2017 | 94.03 | 94.21 | 94.02 | 94.20 | 6,865 | +0.13(+0.13%) |
Mar 09, 2017 | 94.10 | 94.17 | 94.05 | 94.08 | 16,754 | -0.33(-0.35%) |
Mar 08, 2017 | 94.31 | 94.51 | 94.27 | 94.40 | 6,164 | -0.08(-0.09%) |
Mar 07, 2017 | 94.74 | 94.74 | 94.49 | 94.49 | 33,877 | -0.15(-0.16%) |
Mar 06, 2017 | 94.74 | 94.74 | 94.64 | 94.64 | 1,925 | -0.12(-0.12%) |
Mar 03, 2017 | 94.60 | 94.76 | 94.60 | 94.76 | 3,418 | -0.02(-0.02%) |
Mar 02, 2017 | 94.72 | 94.82 | 94.65 | 94.78 | 3,528 | -0.15(-0.16%) |
Mar 01, 2017 | 94.94 | 94.94 | 94.84 | 94.93 | 22,780 | -0.49(-0.51%) |
Feb 28, 2017 | 95.34 | 95.44 | 95.32 | 95.42 | 2,199 | +0.07(+0.07%) |
Feb 27, 2017 | 95.42 | 95.52 | 95.34 | 95.35 | 3,159 | -0.25(-0.26%) |
Feb 24, 2017 | 95.40 | 95.60 | 95.35 | 95.60 | 2,968 | +0.47(+0.50%) |
Feb 23, 2017 | 95.06 | 95.14 | 95.06 | 95.13 | 1,830 | +0.13(+0.13%) |
Feb 22, 2017 | 94.83 | 95.00 | 94.78 | 95.00 | 6,117 | +0.15(+0.16%) |
Feb 21, 2017 | 94.81 | 94.98 | 94.81 | 94.85 | 13,949 | -0.04(-0.04%) |
Feb 17, 2017 | 94.89 | 94.89 | 94.89 | 0 | +0.20(+0.21%) | |
Feb 16, 2017 | 94.57 | 94.79 | 94.55 | 94.69 | 6,246 | +0.21(+0.22%) |
Feb 15, 2017 | 94.48 | 94.61 | 94.42 | 94.48 | 11,518 | -0.23(-0.24%) |
Feb 14, 2017 | 94.62 | 94.71 | 94.57 | 94.71 | 8,132 | -0.12(-0.12%) |
Feb 13, 2017 | 94.90 | 94.95 | 94.78 | 94.83 | 4,030 | -0.10(-0.11%) |
Feb 10, 2017 | 94.88 | 95.01 | 94.88 | 94.93 | 3,960 | -0.10(-0.11%) |
Feb 09, 2017 | 95.16 | 95.16 | 95.02 | 95.03 | 6,098 | -0.26(-0.27%) |
Feb 08, 2017 | 95.25 | 95.29 | 95.17 | 95.29 | 13,453 | +0.24(+0.26%) |
Feb 07, 2017 | 94.82 | 95.09 | 94.82 | 95.05 | 27,219 | +0.24(+0.25%) |
Feb 06, 2017 | 94.73 | 94.89 | 94.60 | 94.81 | 50,761 | +0.25(+0.27%) |
Feb 03, 2017 | 94.68 | 94.80 | 94.46 | 94.56 | 18,011 | +0.05(+0.05%) |
Feb 02, 2017 | 94.67 | 94.76 | 94.51 | 94.51 | 5,543 | -0.00(-0.00%) |
Feb 01, 2017 | 94.48 | 94.58 | 94.38 | 94.51 | 47,694 | -0.08(-0.09%) |
Jan 31, 2017 | 94.48 | 94.78 | 94.48 | 94.59 | 5,226 | +0.06(+0.06%) |
Jan 30, 2017 | 94.61 | 94.61 | 94.47 | 94.53 | 9,282 | +0.03(+0.04%) |
Jan 27, 2017 | 94.42 | 94.52 | 94.41 | 94.50 | 19,120 | +0.20(+0.21%) |
Jan 26, 2017 | 94.20 | 94.33 | 94.15 | 94.30 | 37,244 | +0.03(+0.03%) |
Jan 25, 2017 | 94.38 | 94.49 | 94.26 | 94.27 | 8,351 | -0.37(-0.39%) |
Jan 24, 2017 | 94.71 | 94.82 | 94.56 | 94.64 | 3,174 | -0.19(-0.20%) |
Jan 23, 2017 | 94.72 | 94.87 | 94.71 | 94.83 | 14,717 | +0.36(+0.38%) |
Jan 20, 2017 | 94.44 | 94.50 | 94.31 | 94.46 | 9,401 | -0.11(-0.12%) |
Jan 19, 2017 | 94.51 | 94.62 | 94.42 | 94.57 | 326,871 | -0.13(-0.13%) |
Jan 18, 2017 | 94.95 | 95.13 | 94.70 | 94.70 | 13,182 | -0.45(-0.47%) |
Jan 17, 2017 | 95.15 | 95.19 | 94.97 | 95.15 | 5,192 | +0.28(+0.29%) |
Jan 13, 2017 | 94.87 | 94.87 | 94.87 | 0 | -0.03(-0.03%) | |
Jan 12, 2017 | 95.09 | 95.13 | 94.89 | 94.89 | 1,507 | -0.08(-0.08%) |
Jan 11, 2017 | 94.92 | 95.02 | 94.81 | 94.97 | 5,505 | +0.15(+0.16%) |
Jan 10, 2017 | 94.87 | 94.87 | 94.81 | 94.82 | 4,023 | +0.03(+0.04%) |
Jan 09, 2017 | 94.94 | 94.94 | 94.72 | 94.78 | 8,964 | +0.13(+0.14%) |
Jan 06, 2017 | 94.67 | 94.71 | 94.65 | 94.65 | 7,369 | -0.26(-0.27%) |
Jan 05, 2017 | 94.73 | 94.97 | 94.73 | 94.91 | 30,929 | +0.45(+0.47%) |
Jan 04, 2017 | 94.50 | 94.50 | 94.41 | 94.46 | 11,827 | -0.02(-0.02%) |
Jan 03, 2017 | 94.41 | 94.49 | 94.27 | 94.49 | 12,776 | +0.24(+0.25%) |
Dec 30, 2016 | 94.25 | 94.25 | 94.25 | 0 | -0.01(-0.01%) | |
Dec 29, 2016 | 94.07 | 94.29 | 94.07 | 94.25 | 8,066 | +0.28(+0.30%) |
Dec 28, 2016 | 93.72 | 94.13 | 93.72 | 93.98 | 20,030 | +0.27(+0.29%) |
Dec 27, 2016 | 93.87 | 93.87 | 93.71 | 93.71 | 28,829 | -0.12(-0.13%) |
Dec 23, 2016 | 93.83 | 93.83 | 93.83 | 0 | +0.07(+0.07%) | |
Dec 22, 2016 | 93.66 | 93.87 | 93.66 | 93.76 | 18,626 | -0.06(-0.06%) |
Dec 21, 2016 | 93.81 | 93.83 | 93.70 | 93.81 | 5,789 | +0.16(+0.17%) |
Dec 20, 2016 | 93.56 | 93.75 | 93.56 | 93.65 | 5,855 | -0.02(-0.02%) |
Dec 19, 2016 | 93.71 | 93.75 | 93.57 | 93.67 | 80,947 | +0.17(+0.18%) |
Dec 16, 2016 | 93.55 | 93.59 | 93.41 | 93.50 | 7,741 | +0.10(+0.10%) |
Dec 15, 2016 | 93.73 | 93.73 | 93.38 | 93.41 | 4,659 | -0.11(-0.11%) |
Dec 14, 2016 | 94.00 | 94.25 | 93.51 | 93.51 | 16,058 | -0.45(-0.48%) |
Dec 13, 2016 | 93.96 | 94.10 | 93.81 | 93.96 | 31,236 | +0.04(+0.04%) |
Dec 12, 2016 | 93.92 | 94.02 | 93.83 | 93.92 | 37,351 | -0.03(-0.03%) |
Dec 09, 2016 | 94.21 | 94.21 | 93.89 | 93.95 | 299,624 | -0.22(-0.24%) |
Dec 08, 2016 | 94.20 | 94.27 | 94.11 | 94.17 | 11,129 | -0.27(-0.28%) |
Dec 07, 2016 | 94.38 | 94.44 | 94.31 | 94.44 | 9,996 | +0.15(+0.16%) |
Dec 06, 2016 | 94.28 | 94.32 | 94.21 | 94.29 | 50,275 | +0.08(+0.09%) |
Dec 05, 2016 | 93.94 | 94.22 | 93.92 | 94.21 | 3,260 | +0.05(+0.05%) |
Dec 02, 2016 | 94.05 | 94.22 | 94.05 | 94.16 | 74,535 | +0.22(+0.24%) |
Dec 01, 2016 | 94.07 | 94.07 | 93.89 | 93.94 | 6,096 | -0.40(-0.43%) |
Nov 30, 2016 | 94.11 | 94.34 | 94.11 | 94.34 | 9,074 | -0.21(-0.22%) |
Nov 29, 2016 | 94.38 | 94.55 | 94.34 | 94.55 | 9,700 | +0.11(+0.12%) |
Nov 28, 2016 | 94.35 | 94.49 | 94.28 | 94.43 | 38,245 | +0.15(+0.16%) |
Nov 25, 2016 | 94.20 | 94.35 | 94.20 | 94.28 | 1,705 | +0.13(+0.13%) |
Nov 23, 2016 | 94.16 | 94.16 | 94.16 | 0 | -0.18(-0.20%) | |
Nov 22, 2016 | 94.33 | 94.48 | 94.33 | 94.34 | 19,023 | +0.04(+0.04%) |
Nov 21, 2016 | 94.38 | 94.40 | 94.23 | 94.30 | 41,789 | -0.08(-0.08%) |
Nov 18, 2016 | 94.64 | 94.64 | 94.20 | 94.37 | 14,877 | -0.23(-0.25%) |
Nov 17, 2016 | 94.58 | 94.75 | 94.56 | 94.61 | 9,325 | -0.23(-0.25%) |
Nov 16, 2016 | 94.50 | 94.92 | 94.50 | 94.84 | 93,213 | -0.12(-0.12%) |
Nov 15, 2016 | 95.06 | 95.38 | 94.34 | 94.96 | 4,200 | +0.05(+0.06%) |
Nov 14, 2016 | 93.82 | 94.93 | 93.82 | 94.91 | 11,843 | -0.17(-0.18%) |
Nov 11, 2016 | 95.07 | 95.14 | 94.86 | 95.08 | 14,953 | -0.18(-0.18%) |
Nov 10, 2016 | 95.62 | 95.62 | 95.20 | 95.25 | 175,018 | -0.36(-0.38%) |
Nov 09, 2016 | 96.21 | 96.27 | 95.54 | 95.61 | 13,904 | -1.10(-1.14%) |
Nov 08, 2016 | 97.05 | 97.05 | 96.54 | 96.71 | 14,661 | -0.18(-0.18%) |
Nov 07, 2016 | 96.77 | 96.91 | 96.77 | 96.89 | 631,756 | -0.16(-0.16%) |
Nov 04, 2016 | 97.05 | 97.05 | 97.00 | 97.05 | 3,934 | +0.23(+0.24%) |
Nov 03, 2016 | 96.74 | 96.91 | 96.74 | 96.81 | 7,892 | -0.08(-0.09%) |
Nov 02, 2016 | 97.05 | 97.14 | 96.79 | 96.90 | 9,092 | +0.07(+0.07%) |
Nov 01, 2016 | 96.60 | 96.83 | 96.60 | 96.83 | 7,505 | -0.10(-0.10%) |
Oct 31, 2016 | 96.76 | 96.93 | 96.72 | 96.93 | 21,334 | +0.22(+0.22%) |
Oct 28, 2016 | 96.68 | 96.80 | 96.62 | 96.71 | 8,136 | -0.10(-0.10%) |
Oct 27, 2016 | 96.92 | 96.92 | 96.67 | 96.81 | 14,961 | -0.22(-0.22%) |
Oct 26, 2016 | 97.24 | 97.24 | 97.01 | 97.03 | 8,903 | -0.25(-0.26%) |
Oct 25, 2016 | 97.26 | 97.38 | 97.24 | 97.28 | 6,809 | +0.04(+0.04%) |
Oct 24, 2016 | 97.22 | 97.27 | 97.18 | 97.24 | 4,416 | -0.15(-0.15%) |
Oct 21, 2016 | 97.49 | 97.49 | 97.24 | 97.38 | 9,367 | +0.01(+0.01%) |
Oct 20, 2016 | 97.47 | 97.47 | 97.31 | 97.37 | 5,126 | +0.13(+0.14%) |
Oct 19, 2016 | 97.21 | 97.43 | 97.21 | 97.24 | 3,848 | +0.00(+0.00%) |
Oct 18, 2016 | 97.02 | 97.37 | 97.02 | 97.24 | 4,903 | +0.01(+0.01%) |
Oct 17, 2016 | 97.18 | 97.23 | 97.05 | 97.23 | 4,273 | +0.30(+0.31%) |
Oct 14, 2016 | 97.06 | 97.33 | 96.93 | 96.93 | 51,705 | -0.30(-0.31%) |
Oct 13, 2016 | 97.27 | 97.38 | 97.22 | 97.22 | 10,632 | +0.11(+0.12%) |
Oct 12, 2016 | 97.11 | 97.11 | 96.98 | 97.11 | 10,349 | -0.03(-0.03%) |
Oct 11, 2016 | 96.93 | 97.24 | 96.93 | 97.14 | 8,579 | +0.00(+0.00%) |
Oct 10, 2016 | 96.55 | 97.14 | 96.53 | 97.14 | 6,062 | -0.07(-0.07%) |
Oct 07, 2016 | 97.21 | 97.40 | 97.07 | 97.21 | 6,102 | +0.07(+0.07%) |
Oct 06, 2016 | 97.18 | 97.39 | 97.12 | 97.14 | 4,154 | -0.13(-0.14%) |
Oct 05, 2016 | 97.18 | 97.40 | 97.16 | 97.27 | 11,857 | -0.13(-0.13%) |
Oct 04, 2016 | 97.65 | 97.70 | 97.40 | 97.40 | 2,637 | -0.48(-0.49%) |
Oct 03, 2016 | 98.03 | 98.03 | 97.70 | 97.88 | 18,992 | -0.04(-0.04%) |
Sep 30, 2016 | 97.99 | 97.99 | 97.83 | 97.92 | 5,236 | -0.15(-0.15%) |
Sep 29, 2016 | 97.92 | 98.22 | 97.92 | 98.07 | 9,506 | -0.07(-0.07%) |
Sep 28, 2016 | 98.16 | 98.27 | 98.14 | 98.14 | 4,818 | +0.07(+0.07%) |
Sep 27, 2016 | 98.00 | 98.07 | 97.99 | 98.07 | 4,046 | +0.13(+0.13%) |
Sep 26, 2016 | 97.91 | 98.00 | 97.83 | 97.94 | 5,704 | +0.21(+0.21%) |
Sep 23, 2016 | 97.84 | 97.85 | 97.68 | 97.73 | 6,692 | +0.03(+0.03%) |
Sep 22, 2016 | 97.62 | 97.88 | 97.61 | 97.70 | 4,250 | +0.31(+0.32%) |
Sep 21, 2016 | 97.23 | 97.42 | 97.11 | 97.39 | 8,717 | +0.19(+0.20%) |
Sep 20, 2016 | 97.23 | 97.42 | 97.20 | 97.20 | 7,094 | +0.03(+0.03%) |
Sep 19, 2016 | 97.16 | 97.21 | 97.14 | 97.17 | 5,535 | +0.05(+0.05%) |
Sep 16, 2016 | 97.15 | 97.24 | 97.02 | 97.12 | 3,631 | +0.00(+0.00%) |
Sep 15, 2016 | 96.99 | 97.26 | 96.97 | 97.12 | 48,501 | -0.08(-0.08%) |
Sep 14, 2016 | 97.15 | 97.24 | 97.02 | 97.19 | 22,874 | +0.28(+0.28%) |
Sep 13, 2016 | 97.24 | 97.30 | 96.87 | 96.92 | 29,503 | -0.43(-0.44%) |
Sep 12, 2016 | 97.19 | 97.42 | 97.19 | 97.34 | 10,382 | +0.06(+0.06%) |
Sep 09, 2016 | 97.55 | 97.59 | 97.22 | 97.28 | 6,674 | -0.51(-0.52%) |
Sep 08, 2016 | 97.91 | 97.91 | 97.77 | 97.79 | 6,249 | -0.42(-0.43%) |
Sep 07, 2016 | 98.33 | 98.33 | 98.18 | 98.21 | 3,168 | +0.02(+0.02%) |
Sep 06, 2016 | 97.89 | 98.28 | 97.89 | 98.19 | 6,257 | +0.31(+0.32%) |
Sep 02, 2016 | 98.03 | 97.88 | 97.88 | 97.88 | 8,142 | -0.17(-0.17%) |
Sep 01, 2016 | 98.16 | 98.18 | 98.04 | 98.05 | 7,495 | -0.08(-0.08%) |
Aug 31, 2016 | 98.18 | 98.19 | 98.07 | 98.13 | 4,338 | +0.12(+0.12%) |
Aug 30, 2016 | 98.07 | 98.18 | 97.97 | 98.02 | 13,111 | -0.15(-0.15%) |
Aug 29, 2016 | 98.03 | 98.17 | 98.03 | 98.17 | 4,389 | +0.34(+0.35%) |
Aug 26, 2016 | 98.19 | 98.27 | 97.82 | 97.82 | 5,713 | -0.15(-0.15%) |
Aug 25, 2016 | 98.11 | 98.17 | 97.97 | 97.97 | 10,402 | -0.13(-0.14%) |
Aug 24, 2016 | 98.24 | 98.43 | 98.11 | 98.11 | 12,191 | -0.04(-0.04%) |
Aug 23, 2016 | 98.21 | 98.28 | 98.09 | 98.15 | 4,217 | -0.14(-0.14%) |
Aug 22, 2016 | 98.22 | 98.30 | 98.09 | 98.29 | 5,654 | +0.28(+0.29%) |
Aug 19, 2016 | 97.81 | 98.15 | 97.75 | 98.01 | 10,656 | -0.09(-0.09%) |
Aug 18, 2016 | 98.00 | 98.26 | 97.94 | 98.10 | 8,003 | +0.02(+0.02%) |
Aug 17, 2016 | 97.87 | 98.12 | 97.85 | 98.07 | 3,008 | +0.08(+0.08%) |
Aug 16, 2016 | 98.15 | 98.15 | 97.81 | 98.00 | 8,943 | +0.08(+0.08%) |
Aug 15, 2016 | 98.02 | 98.12 | 97.92 | 97.92 | 3,736 | -0.34(-0.35%) |
Aug 12, 2016 | 98.39 | 98.39 | 98.17 | 98.27 | 15,171 | +0.33(+0.34%) |
Aug 11, 2016 | 98.35 | 98.35 | 97.84 | 97.93 | 10,540 | -0.43(-0.43%) |
Aug 10, 2016 | 98.04 | 98.38 | 98.04 | 98.36 | 23,588 | +0.40(+0.41%) |
Aug 09, 2016 | 97.75 | 98.03 | 97.75 | 97.96 | 15,034 | +0.12(+0.12%) |
Aug 08, 2016 | 97.72 | 97.88 | 97.72 | 97.84 | 6,711 | +0.17(+0.18%) |
Aug 05, 2016 | 97.86 | 97.91 | 97.66 | 97.67 | 8,056 | -0.34(-0.35%) |
Aug 04, 2016 | 97.91 | 98.19 | 97.91 | 98.01 | 4,636 | +0.06(+0.06%) |
Aug 03, 2016 | 97.96 | 97.96 | 97.65 | 97.95 | 11,186 | -0.01(-0.01%) |
Aug 02, 2016 | 97.87 | 98.08 | 97.81 | 97.96 | 10,126 | -0.03(-0.03%) |