Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 98.05 | 98.07 | 97.94 | 98.07 | 2,791 | +0.14(+0.14%) |
Sep 28, 2017 | 97.93 | 98.14 | 97.86 | 97.93 | 675,256 | -0.04(-0.04%) |
Sep 27, 2017 | 97.91 | 98.02 | 97.91 | 97.97 | 4,211 | -0.45(-0.45%) |
Sep 26, 2017 | 98.34 | 98.42 | 98.33 | 98.42 | 8,128 | -0.06(-0.06%) |
Sep 25, 2017 | 98.24 | 98.48 | 98.24 | 98.48 | 1,639 | +0.20(+0.21%) |
Sep 22, 2017 | 98.22 | 98.27 | 98.22 | 98.27 | 19,635 | +0.25(+0.25%) |
Sep 21, 2017 | 98.12 | 98.14 | 98.03 | 98.03 | 2,951 | -0.07(-0.07%) |
Sep 20, 2017 | 98.32 | 98.32 | 97.96 | 98.09 | 1,795 | -0.10(-0.10%) |
Sep 19, 2017 | 98.25 | 98.25 | 98.19 | 98.19 | 815 | +0.02(+0.02%) |
Sep 18, 2017 | 98.24 | 98.25 | 98.17 | 98.17 | 1,605 | -0.19(-0.19%) |
Sep 15, 2017 | 98.32 | 98.36 | 98.31 | 98.36 | 1,347 | +0.02(+0.02%) |
Sep 14, 2017 | 98.34 | 98.42 | 98.34 | 98.34 | 3,065 | +0.02(+0.02%) |
Sep 13, 2017 | 98.40 | 98.40 | 98.30 | 98.32 | 1,935 | -0.11(-0.11%) |
Sep 12, 2017 | 98.47 | 98.47 | 98.34 | 98.43 | 5,519 | -0.15(-0.16%) |
Sep 11, 2017 | 98.74 | 98.74 | 98.58 | 98.58 | 1,617 | -0.32(-0.32%) |
Sep 08, 2017 | 98.95 | 98.95 | 98.83 | 98.90 | 2,369 | -0.12(-0.13%) |
Sep 07, 2017 | 98.96 | 99.05 | 98.96 | 99.03 | 2,247 | +0.32(+0.32%) |
Sep 06, 2017 | 98.89 | 99.03 | 98.63 | 98.71 | 4,077 | -0.25(-0.25%) |
Sep 05, 2017 | 98.85 | 98.96 | 98.85 | 98.96 | 3,026 | +0.58(+0.59%) |
Sep 01, 2017 | 98.48 | 98.48 | 98.38 | 98.38 | 1,969 | -0.06(-0.06%) |
Aug 30, 2017 | 98.44 | 470 | -0.15(-0.15%) | |||
Aug 29, 2017 | 98.51 | 98.61 | 98.51 | 98.58 | 2,316 | +0.20(+0.21%) |
Aug 28, 2017 | 98.32 | 98.38 | 98.32 | 98.38 | 6,160 | +0.01(+0.01%) |
Aug 25, 2017 | 98.31 | 98.38 | 98.25 | 98.37 | 2,603 | +0.12(+0.12%) |
Aug 24, 2017 | 98.31 | 98.37 | 98.18 | 98.25 | 649,316 | -0.14(-0.14%) |
Aug 23, 2017 | 98.20 | 98.38 | 98.17 | 98.38 | 4,433 | +0.19(+0.19%) |
Aug 22, 2017 | 98.16 | 98.25 | 98.05 | 98.20 | 6,760 | -0.05(-0.05%) |
Aug 21, 2017 | 98.25 | 98.33 | 98.15 | 98.25 | 2,729 | +0.10(+0.10%) |
Aug 18, 2017 | 98.19 | 98.26 | 98.15 | 98.15 | 1,466 | -0.02(-0.02%) |
Aug 17, 2017 | 98.10 | 98.19 | 98.07 | 98.17 | 2,844 | +0.26(+0.26%) |
Aug 16, 2017 | 97.89 | 97.92 | 97.75 | 97.91 | 7,631 | +0.12(+0.12%) |
Aug 15, 2017 | 97.71 | 97.83 | 97.71 | 97.79 | 3,421 | -0.10(-0.10%) |
Aug 14, 2017 | 98.06 | 98.06 | 97.90 | 97.90 | 2,793 | -0.13(-0.13%) |
Aug 11, 2017 | 97.97 | 98.02 | 97.97 | 98.02 | 846 | +0.08(+0.08%) |
Aug 10, 2017 | 97.85 | 97.96 | 97.85 | 97.95 | 3,533 | +0.09(+0.09%) |
Aug 09, 2017 | 97.91 | 98.04 | 97.86 | 97.86 | 3,399 | +0.02(+0.02%) |
Aug 08, 2017 | 97.89 | 97.89 | 97.76 | 97.84 | 14,671 | +0.05(+0.05%) |
Aug 07, 2017 | 97.76 | 97.87 | 97.76 | 97.79 | 8,329 | -0.19(-0.19%) |
Aug 04, 2017 | 97.84 | 97.99 | 97.79 | 97.98 | 3,856 | +0.00(+0.00%) |
Aug 03, 2017 | 97.93 | 98.00 | 97.93 | 97.98 | 3,049 | +0.17(+0.17%) |
Aug 02, 2017 | 97.90 | 97.90 | 97.80 | 97.81 | 7,127 | -0.06(-0.06%) |
Aug 01, 2017 | 97.78 | 97.91 | 97.78 | 97.87 | 1,203 | +0.27(+0.27%) |
Jul 31, 2017 | 97.59 | 97.80 | 97.58 | 97.61 | 10,387 | -0.04(-0.04%) |
Jul 28, 2017 | 97.53 | 97.65 | 97.53 | 97.65 | 1,807 | +0.10(+0.10%) |
Jul 27, 2017 | 97.52 | 97.61 | 97.52 | 97.55 | 1,781 | -0.03(-0.03%) |
Jul 26, 2017 | 97.63 | 97.66 | 97.44 | 97.58 | 2,348 | -0.10(-0.10%) |
Jul 25, 2017 | 97.66 | 97.68 | 97.57 | 97.68 | 3,267 | -0.18(-0.19%) |
Jul 24, 2017 | 97.82 | 97.87 | 97.82 | 97.87 | 3,689 | -0.07(-0.07%) |
Jul 21, 2017 | 97.87 | 98.00 | 97.86 | 97.94 | 3,664 | +0.24(+0.24%) |
Jul 20, 2017 | 97.90 | 97.96 | 97.70 | 97.70 | 17,588 | +0.02(+0.02%) |
Jul 19, 2017 | 97.76 | 97.77 | 97.68 | 97.68 | 5,182 | +0.01(+0.01%) |
Jul 18, 2017 | 97.61 | 97.67 | 97.61 | 97.67 | 1,674 | +0.16(+0.17%) |
Jul 17, 2017 | 97.47 | 97.61 | 97.42 | 97.51 | 7,398 | +0.10(+0.10%) |
Jul 14, 2017 | 97.40 | 97.43 | 97.39 | 97.40 | 2,005 | +0.11(+0.11%) |
Jul 13, 2017 | 97.33 | 97.33 | 97.18 | 97.30 | 2,184 | -0.14(-0.14%) |
Jul 12, 2017 | 97.30 | 97.50 | 97.30 | 97.43 | 10,081 | +0.17(+0.18%) |
Jul 11, 2017 | 97.04 | 97.28 | 97.03 | 97.26 | 7,817 | +0.33(+0.34%) |
Jul 10, 2017 | 97.08 | 97.09 | 96.93 | 96.93 | 8,391 | -0.17(-0.18%) |
Jul 07, 2017 | 96.85 | 97.10 | 96.85 | 97.10 | 3,274 | +0.01(+0.01%) |
Jul 06, 2017 | 97.05 | 97.14 | 97.01 | 97.10 | 4,827 | -0.16(-0.17%) |
Jul 05, 2017 | 96.98 | 97.35 | 96.98 | 97.26 | 9,982 | +0.02(+0.02%) |
Jul 03, 2017 | 97.32 | 97.32 | 97.08 | 97.24 | 3,512 | -0.10(-0.10%) |
Jun 30, 2017 | 97.33 | 97.34 | 97.33 | 97.34 | 6,084 | -0.16(-0.16%) |
Jun 29, 2017 | 97.39 | 97.50 | 97.29 | 97.50 | 1,303 | -0.06(-0.06%) |
Jun 28, 2017 | 97.66 | 97.66 | 97.56 | 97.56 | 3,049 | -0.12(-0.12%) |
Jun 27, 2017 | 97.69 | 97.84 | 97.63 | 97.67 | 8,441 | -0.31(-0.32%) |
Jun 26, 2017 | 97.90 | 98.13 | 97.90 | 97.98 | 94,121 | +0.15(+0.15%) |
Jun 23, 2017 | 97.77 | 97.85 | 97.76 | 97.84 | 2,074 | +0.02(+0.02%) |
Jun 22, 2017 | 97.80 | 97.91 | 97.77 | 97.82 | 4,146 | +0.01(+0.01%) |
Jun 21, 2017 | 97.64 | 97.88 | 97.64 | 97.81 | 7,016 | +0.00(+0.00%) |
Jun 20, 2017 | 97.65 | 97.84 | 97.65 | 97.81 | 3,299 | +0.23(+0.24%) |
Jun 19, 2017 | 97.68 | 97.68 | 97.51 | 97.57 | 3,800 | -0.12(-0.12%) |
Jun 16, 2017 | 97.59 | 97.82 | 97.59 | 97.69 | 3,677 | -0.06(-0.06%) |
Jun 15, 2017 | 97.57 | 97.77 | 97.57 | 97.75 | 11,246 | +0.03(+0.03%) |
Jun 14, 2017 | 97.63 | 97.81 | 97.63 | 97.72 | 1,913 | +0.36(+0.37%) |
Jun 13, 2017 | 97.27 | 97.38 | 97.23 | 97.36 | 2,792 | -0.04(-0.04%) |
Jun 12, 2017 | 97.29 | 97.40 | 97.29 | 97.40 | 939 | +0.02(+0.02%) |
Jun 09, 2017 | 97.29 | 97.39 | 97.26 | 97.38 | 2,473 | +0.01(+0.01%) |
Jun 08, 2017 | 97.31 | 97.40 | 97.24 | 97.37 | 1,704 | +0.01(+0.02%) |
Jun 07, 2017 | 97.43 | 97.55 | 97.36 | 97.36 | 4,788 | -0.28(-0.29%) |
Jun 06, 2017 | 97.59 | 97.64 | 97.59 | 97.64 | 2,775 | +0.28(+0.29%) |
Jun 05, 2017 | 97.41 | 97.41 | 97.35 | 97.36 | 1,809 | -0.10(-0.10%) |
Jun 02, 2017 | 97.41 | 97.60 | 97.41 | 97.46 | 2,648 | +0.24(+0.25%) |
Jun 01, 2017 | 97.19 | 97.29 | 97.08 | 97.22 | 4,734 | -0.13(-0.13%) |
May 31, 2017 | 97.25 | 97.35 | 97.25 | 97.35 | 5,909 | +0.27(+0.28%) |
May 30, 2017 | 97.11 | 97.25 | 97.03 | 97.08 | 12,026 | +0.13(+0.14%) |
May 26, 2017 | 96.91 | 97.04 | 96.91 | 96.94 | 2,128 | +0.08(+0.08%) |
May 25, 2017 | 96.85 | 97.05 | 96.85 | 96.87 | 2,217 | +0.00(+0.00%) |
May 24, 2017 | 96.70 | 97.03 | 96.68 | 96.86 | 21,591 | +0.13(+0.13%) |
May 23, 2017 | 96.94 | 96.98 | 96.74 | 96.74 | 5,929 | -0.22(-0.23%) |
May 22, 2017 | 96.86 | 97.03 | 96.86 | 96.96 | 3,466 | +0.01(+0.01%) |
May 19, 2017 | 96.85 | 96.97 | 96.85 | 96.95 | 2,235 | +0.04(+0.04%) |
May 18, 2017 | 96.98 | 97.11 | 96.91 | 96.91 | 3,792 | -0.16(-0.16%) |
May 17, 2017 | 97.10 | 97.13 | 96.98 | 97.06 | 5,269 | +0.44(+0.45%) |
May 16, 2017 | 96.60 | 96.63 | 96.43 | 96.63 | 2,641 | +0.25(+0.26%) |
May 15, 2017 | 96.46 | 96.46 | 96.28 | 96.38 | 4,431 | -0.14(-0.15%) |
May 12, 2017 | 96.43 | 96.52 | 96.40 | 96.52 | 2,725 | +0.42(+0.43%) |
May 11, 2017 | 95.87 | 96.11 | 95.87 | 96.11 | 21,116 | +0.14(+0.15%) |
May 10, 2017 | 96.06 | 96.26 | 95.92 | 95.97 | 5,368 | -0.23(-0.24%) |
May 09, 2017 | 95.95 | 96.20 | 95.91 | 96.20 | 652,933 | +0.14(+0.15%) |
May 08, 2017 | 96.26 | 96.26 | 96.03 | 96.06 | 5,578 | -0.18(-0.19%) |
May 05, 2017 | 96.26 | 96.26 | 96.19 | 96.24 | 1,671 | +0.04(+0.05%) |
May 04, 2017 | 96.11 | 96.19 | 96.11 | 96.19 | 1,006 | -0.09(-0.10%) |
May 03, 2017 | 96.29 | 96.29 | 96.29 | 96.29 | 843 | -0.17(-0.18%) |
May 02, 2017 | 96.17 | 96.46 | 96.17 | 96.46 | 1,505 | +0.21(+0.22%) |
May 01, 2017 | 96.35 | 96.44 | 96.13 | 96.24 | 3,398 | -0.12(-0.12%) |
Apr 28, 2017 | 96.32 | 96.36 | 96.27 | 96.36 | 1,604 | +0.03(+0.03%) |
Apr 27, 2017 | 96.30 | 96.49 | 96.30 | 96.33 | 1,976 | -0.03(-0.04%) |
Apr 26, 2017 | 96.38 | 96.38 | 96.27 | 96.37 | 2,213 | +0.14(+0.15%) |
Apr 25, 2017 | 96.24 | 96.39 | 96.22 | 96.22 | 2,013 | -0.25(-0.26%) |
Apr 24, 2017 | 96.41 | 96.53 | 96.41 | 96.47 | 3,319 | -0.09(-0.10%) |
Apr 21, 2017 | 96.72 | 96.72 | 96.56 | 96.56 | 2,786 | -0.03(-0.03%) |
Apr 20, 2017 | 96.76 | 96.77 | 96.59 | 96.59 | 22,700 | -0.25(-0.26%) |
Apr 19, 2017 | 96.72 | 96.84 | 96.65 | 96.84 | 3,060 | -0.11(-0.11%) |
Apr 18, 2017 | 96.83 | 96.98 | 96.79 | 96.95 | 18,466 | +0.39(+0.40%) |
Apr 17, 2017 | 96.61 | 96.61 | 96.56 | 96.56 | 907 | +0.03(+0.04%) |
Apr 13, 2017 | 96.39 | 96.66 | 96.39 | 96.53 | 1,929 | +0.14(+0.15%) |
Apr 12, 2017 | 96.26 | 96.39 | 96.25 | 96.39 | 22,894 | +0.25(+0.26%) |
Apr 11, 2017 | 96.09 | 96.20 | 95.97 | 96.14 | 12,274 | +0.26(+0.27%) |
Apr 10, 2017 | 95.81 | 95.88 | 95.81 | 95.88 | 1,362 | +0.11(+0.12%) |
Apr 07, 2017 | 96.16 | 96.16 | 95.77 | 95.77 | 3,059 | -0.20(-0.21%) |
Apr 06, 2017 | 95.83 | 95.97 | 95.77 | 95.97 | 2,949 | +0.00(+0.00%) |
Apr 05, 2017 | 95.78 | 95.97 | 95.69 | 95.97 | 11,243 | +0.17(+0.18%) |
Apr 04, 2017 | 95.90 | 95.90 | 95.78 | 95.80 | 3,188 | -0.13(-0.13%) |
Apr 03, 2017 | 95.77 | 95.93 | 95.77 | 95.93 | 3,284 | +0.32(+0.33%) |
Mar 31, 2017 | 95.49 | 95.61 | 95.49 | 95.61 | 2,149 | +0.14(+0.15%) |
Mar 30, 2017 | 95.58 | 95.63 | 95.46 | 95.46 | 9,375 | -0.22(-0.23%) |
Mar 29, 2017 | 95.68 | 95.71 | 95.58 | 95.68 | 5,751 | +0.08(+0.08%) |
Mar 28, 2017 | 95.73 | 95.73 | 95.51 | 95.61 | 3,492 | -0.03(-0.03%) |
Mar 27, 2017 | 95.85 | 95.85 | 95.62 | 95.63 | 2,892 | +0.16(+0.16%) |
Mar 24, 2017 | 95.48 | 95.48 | 95.48 | 95.48 | 456 | +0.05(+0.05%) |
Mar 23, 2017 | 95.59 | 95.59 | 95.37 | 95.43 | 1,177 | -0.00(-0.00%) |
Mar 22, 2017 | 95.55 | 95.57 | 95.42 | 95.43 | 2,302 | +0.04(+0.04%) |
Mar 21, 2017 | 95.26 | 95.40 | 95.26 | 95.40 | 3,107 | +0.17(+0.18%) |
Mar 20, 2017 | 95.01 | 95.23 | 95.00 | 95.23 | 2,712 | +0.29(+0.30%) |
Mar 17, 2017 | 94.99 | 95.08 | 94.94 | 94.94 | 6,055 | +0.13(+0.14%) |
Mar 16, 2017 | 94.96 | 95.01 | 94.78 | 94.81 | 1,996 | -0.14(-0.15%) |
Mar 15, 2017 | 94.41 | 94.97 | 94.41 | 94.95 | 36,767 | +0.59(+0.62%) |
Mar 14, 2017 | 94.45 | 94.47 | 94.36 | 94.36 | 15,621 | +0.08(+0.08%) |
Mar 13, 2017 | 94.40 | 94.48 | 94.29 | 94.29 | 21,974 | -0.22(-0.23%) |
Mar 10, 2017 | 94.34 | 94.51 | 94.33 | 94.50 | 6,843 | +0.13(+0.13%) |
Mar 09, 2017 | 94.40 | 94.48 | 94.35 | 94.38 | 16,700 | -0.33(-0.35%) |
Mar 08, 2017 | 94.62 | 94.81 | 94.57 | 94.71 | 6,144 | -0.08(-0.09%) |
Mar 07, 2017 | 95.05 | 95.05 | 94.79 | 94.79 | 33,768 | -0.15(-0.16%) |
Mar 06, 2017 | 95.05 | 95.05 | 94.95 | 94.95 | 1,919 | -0.12(-0.13%) |
Mar 03, 2017 | 94.90 | 95.07 | 94.90 | 95.07 | 3,407 | -0.02(-0.02%) |
Mar 02, 2017 | 95.02 | 95.12 | 94.96 | 95.08 | 3,516 | -0.15(-0.16%) |
Mar 01, 2017 | 95.24 | 95.24 | 95.14 | 95.23 | 22,706 | -0.49(-0.51%) |
Feb 28, 2017 | 95.65 | 95.75 | 95.63 | 95.72 | 2,192 | +0.07(+0.07%) |
Feb 27, 2017 | 95.72 | 95.83 | 95.65 | 95.66 | 3,149 | -0.25(-0.26%) |
Feb 24, 2017 | 95.71 | 95.91 | 95.66 | 95.91 | 2,959 | +0.47(+0.50%) |
Feb 23, 2017 | 95.37 | 95.45 | 95.37 | 95.44 | 1,824 | +0.13(+0.13%) |
Feb 22, 2017 | 95.13 | 95.31 | 95.09 | 95.31 | 6,097 | +0.15(+0.16%) |
Feb 21, 2017 | 95.12 | 95.29 | 95.12 | 95.16 | 13,904 | -0.04(-0.04%) |
Feb 17, 2017 | 95.20 | 95.20 | 95.20 | 0 | +0.20(+0.21%) | |
Feb 16, 2017 | 94.87 | 95.10 | 94.85 | 95.00 | 6,226 | +0.21(+0.22%) |
Feb 15, 2017 | 94.79 | 94.91 | 94.72 | 94.79 | 11,481 | -0.23(-0.24%) |
Feb 14, 2017 | 94.92 | 95.01 | 94.88 | 95.01 | 8,105 | -0.12(-0.12%) |
Feb 13, 2017 | 95.21 | 95.26 | 95.09 | 95.13 | 4,017 | -0.10(-0.11%) |
Feb 10, 2017 | 95.18 | 95.32 | 95.18 | 95.23 | 3,947 | -0.10(-0.11%) |
Feb 09, 2017 | 95.47 | 95.47 | 95.33 | 95.34 | 6,078 | -0.26(-0.27%) |
Feb 08, 2017 | 95.56 | 95.60 | 95.48 | 95.60 | 13,410 | +0.25(+0.26%) |
Feb 07, 2017 | 95.12 | 95.39 | 95.12 | 95.35 | 27,131 | +0.24(+0.25%) |
Feb 06, 2017 | 95.03 | 95.20 | 94.90 | 95.12 | 50,597 | +0.25(+0.27%) |
Feb 03, 2017 | 94.99 | 95.11 | 94.76 | 94.86 | 17,953 | +0.05(+0.05%) |
Feb 02, 2017 | 94.98 | 95.07 | 94.81 | 94.81 | 5,525 | -0.00(-0.00%) |
Feb 01, 2017 | 94.79 | 94.89 | 94.68 | 94.81 | 47,540 | -0.08(-0.09%) |
Jan 31, 2017 | 94.79 | 95.08 | 94.79 | 94.90 | 5,209 | +0.06(+0.06%) |
Jan 30, 2017 | 94.91 | 94.91 | 94.78 | 94.84 | 9,252 | +0.03(+0.04%) |
Jan 27, 2017 | 94.72 | 94.82 | 94.72 | 94.80 | 19,059 | +0.20(+0.21%) |
Jan 26, 2017 | 94.50 | 94.64 | 94.46 | 94.60 | 37,124 | +0.03(+0.03%) |
Jan 25, 2017 | 94.69 | 94.79 | 94.57 | 94.58 | 8,324 | -0.37(-0.39%) |
Jan 24, 2017 | 95.01 | 95.13 | 94.86 | 94.95 | 3,164 | -0.19(-0.20%) |
Jan 23, 2017 | 95.03 | 95.18 | 95.02 | 95.13 | 14,669 | +0.36(+0.38%) |
Jan 20, 2017 | 94.75 | 94.81 | 94.62 | 94.77 | 9,371 | -0.11(-0.12%) |
Jan 19, 2017 | 94.81 | 94.92 | 94.73 | 94.88 | 325,819 | -0.13(-0.13%) |
Jan 18, 2017 | 95.26 | 95.43 | 95.01 | 95.01 | 13,140 | -0.45(-0.47%) |
Jan 17, 2017 | 95.45 | 95.50 | 95.27 | 95.45 | 5,176 | +0.28(+0.29%) |
Jan 13, 2017 | 95.17 | 95.17 | 95.17 | 0 | -0.03(-0.03%) | |
Jan 12, 2017 | 95.39 | 95.44 | 95.20 | 95.20 | 1,502 | -0.08(-0.08%) |
Jan 11, 2017 | 95.23 | 95.33 | 95.12 | 95.28 | 5,487 | +0.15(+0.16%) |
Jan 10, 2017 | 95.18 | 95.18 | 95.11 | 95.12 | 4,010 | +0.03(+0.04%) |
Jan 09, 2017 | 95.25 | 95.25 | 95.02 | 95.09 | 8,935 | +0.13(+0.14%) |
Jan 06, 2017 | 94.98 | 95.01 | 94.96 | 94.96 | 7,345 | -0.26(-0.27%) |
Jan 05, 2017 | 95.04 | 95.28 | 95.04 | 95.22 | 30,829 | +0.45(+0.47%) |
Jan 04, 2017 | 94.80 | 94.80 | 94.71 | 94.77 | 11,789 | -0.02(-0.02%) |
Jan 03, 2017 | 94.72 | 94.79 | 94.58 | 94.79 | 12,735 | +0.24(+0.25%) |
Dec 30, 2016 | 94.55 | 94.55 | 94.55 | 0 | -0.01(-0.01%) | |
Dec 29, 2016 | 94.37 | 94.59 | 94.37 | 94.56 | 8,040 | +0.28(+0.30%) |
Dec 28, 2016 | 94.03 | 94.43 | 94.03 | 94.28 | 19,965 | +0.27(+0.29%) |
Dec 27, 2016 | 94.17 | 94.17 | 94.01 | 94.01 | 28,736 | -0.12(-0.13%) |
Dec 23, 2016 | 94.13 | 94.13 | 94.13 | 0 | +0.07(+0.07%) | |
Dec 22, 2016 | 93.96 | 94.17 | 93.96 | 94.06 | 18,566 | -0.06(-0.06%) |
Dec 21, 2016 | 94.12 | 94.13 | 94.00 | 94.12 | 5,770 | +0.16(+0.17%) |
Dec 20, 2016 | 93.86 | 94.06 | 93.86 | 93.96 | 5,837 | -0.02(-0.02%) |
Dec 19, 2016 | 94.02 | 94.06 | 93.87 | 93.97 | 80,686 | +0.17(+0.18%) |
Dec 16, 2016 | 93.86 | 93.89 | 93.71 | 93.80 | 7,716 | +0.10(+0.10%) |
Dec 15, 2016 | 94.03 | 94.03 | 93.68 | 93.71 | 4,644 | -0.11(-0.11%) |
Dec 14, 2016 | 94.30 | 94.55 | 93.81 | 93.81 | 16,006 | -0.45(-0.48%) |
Dec 13, 2016 | 94.26 | 94.40 | 94.12 | 94.27 | 31,136 | +0.04(+0.04%) |
Dec 12, 2016 | 94.23 | 94.32 | 94.13 | 94.23 | 37,230 | -0.03(-0.03%) |
Dec 09, 2016 | 94.51 | 94.51 | 94.19 | 94.26 | 298,659 | -0.22(-0.24%) |
Dec 08, 2016 | 94.50 | 94.58 | 94.41 | 94.48 | 11,093 | -0.27(-0.28%) |
Dec 07, 2016 | 94.68 | 94.75 | 94.61 | 94.75 | 9,964 | +0.15(+0.16%) |
Dec 06, 2016 | 94.58 | 94.63 | 94.51 | 94.60 | 50,113 | +0.08(+0.09%) |
Dec 05, 2016 | 94.24 | 94.53 | 94.23 | 94.51 | 3,249 | +0.05(+0.05%) |
Dec 02, 2016 | 94.35 | 94.52 | 94.35 | 94.46 | 74,295 | +0.22(+0.24%) |
Dec 01, 2016 | 94.37 | 94.37 | 94.19 | 94.24 | 6,076 | -0.41(-0.43%) |
Nov 30, 2016 | 94.42 | 94.64 | 94.41 | 94.64 | 9,045 | -0.21(-0.22%) |
Nov 29, 2016 | 94.69 | 94.85 | 94.65 | 94.85 | 9,668 | +0.11(+0.12%) |
Nov 28, 2016 | 94.65 | 94.80 | 94.59 | 94.74 | 38,122 | +0.15(+0.16%) |
Nov 25, 2016 | 94.50 | 94.65 | 94.50 | 94.59 | 1,699 | +0.13(+0.13%) |
Nov 23, 2016 | 94.46 | 94.46 | 94.46 | 0 | -0.19(-0.20%) | |
Nov 22, 2016 | 94.64 | 94.79 | 94.64 | 94.65 | 18,962 | +0.04(+0.04%) |
Nov 21, 2016 | 94.69 | 94.70 | 94.54 | 94.60 | 41,654 | -0.08(-0.08%) |
Nov 18, 2016 | 94.95 | 94.95 | 94.50 | 94.68 | 14,829 | -0.24(-0.25%) |
Nov 17, 2016 | 94.89 | 95.05 | 94.86 | 94.92 | 9,295 | -0.24(-0.25%) |
Nov 16, 2016 | 94.81 | 95.23 | 94.81 | 95.15 | 92,913 | -0.12(-0.12%) |
Nov 15, 2016 | 95.37 | 95.69 | 94.64 | 95.27 | 4,187 | +0.05(+0.06%) |
Nov 14, 2016 | 94.12 | 95.23 | 94.12 | 95.21 | 11,805 | -0.17(-0.18%) |
Nov 11, 2016 | 95.38 | 95.44 | 95.17 | 95.39 | 14,905 | -0.18(-0.18%) |
Nov 10, 2016 | 95.93 | 95.93 | 95.51 | 95.56 | 174,454 | -0.36(-0.38%) |
Nov 09, 2016 | 96.52 | 96.58 | 95.84 | 95.92 | 13,859 | -1.10(-1.13%) |
Nov 08, 2016 | 97.36 | 97.36 | 96.86 | 97.02 | 14,614 | -0.18(-0.18%) |
Nov 07, 2016 | 97.08 | 97.22 | 97.08 | 97.20 | 629,721 | -0.16(-0.16%) |
Nov 04, 2016 | 97.36 | 97.36 | 97.31 | 97.36 | 3,922 | +0.24(+0.24%) |
Nov 03, 2016 | 97.05 | 97.22 | 97.05 | 97.13 | 7,866 | -0.08(-0.09%) |
Nov 02, 2016 | 97.36 | 97.45 | 97.10 | 97.21 | 9,063 | +0.07(+0.07%) |
Nov 01, 2016 | 96.91 | 97.14 | 96.91 | 97.14 | 7,481 | -0.10(-0.10%) |
Oct 31, 2016 | 97.07 | 97.24 | 97.03 | 97.24 | 21,265 | +0.22(+0.22%) |
Oct 28, 2016 | 97.00 | 97.11 | 96.94 | 97.02 | 8,110 | -0.10(-0.10%) |
Oct 27, 2016 | 97.23 | 97.23 | 96.99 | 97.12 | 14,912 | -0.22(-0.22%) |
Oct 26, 2016 | 97.56 | 97.56 | 97.33 | 97.34 | 8,875 | -0.25(-0.26%) |
Oct 25, 2016 | 97.57 | 97.70 | 97.55 | 97.59 | 6,787 | +0.04(+0.04%) |
Oct 24, 2016 | 97.53 | 97.58 | 97.49 | 97.55 | 4,401 | -0.15(-0.15%) |
Oct 21, 2016 | 97.81 | 97.81 | 97.55 | 97.70 | 9,337 | +0.01(+0.01%) |
Oct 20, 2016 | 97.78 | 97.78 | 97.62 | 97.68 | 5,109 | +0.13(+0.14%) |
Oct 19, 2016 | 97.52 | 97.74 | 97.52 | 97.55 | 3,835 | +0.00(+0.00%) |
Oct 18, 2016 | 97.33 | 97.69 | 97.33 | 97.55 | 4,887 | +0.01(+0.01%) |
Oct 17, 2016 | 97.49 | 97.54 | 97.36 | 97.54 | 4,259 | +0.30(+0.31%) |
Oct 14, 2016 | 97.37 | 97.64 | 97.24 | 97.24 | 51,539 | -0.30(-0.31%) |
Oct 13, 2016 | 97.58 | 97.69 | 97.54 | 97.54 | 10,598 | +0.12(+0.12%) |
Oct 12, 2016 | 97.42 | 97.42 | 97.29 | 97.42 | 10,315 | -0.03(-0.03%) |
Oct 11, 2016 | 97.25 | 97.56 | 97.25 | 97.46 | 8,552 | +0.00(+0.00%) |
Oct 10, 2016 | 96.86 | 97.45 | 96.84 | 97.45 | 6,042 | -0.07(-0.07%) |
Oct 07, 2016 | 97.52 | 97.71 | 97.39 | 97.52 | 6,083 | +0.07(+0.07%) |
Oct 06, 2016 | 97.49 | 97.70 | 97.43 | 97.46 | 4,140 | -0.13(-0.14%) |
Oct 05, 2016 | 97.49 | 97.72 | 97.47 | 97.59 | 11,819 | -0.13(-0.13%) |
Oct 04, 2016 | 97.97 | 98.02 | 97.72 | 97.72 | 2,628 | -0.48(-0.49%) |