Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 103.70 | 104.17 | 103.70 | 104.05 | 9,129 | +0.70(+0.68%) |
Oct 30, 2017 | 103.65 | 104.00 | 103.26 | 103.35 | 21,028 | -0.84(-0.81%) |
Oct 27, 2017 | 104.41 | 104.41 | 103.86 | 104.19 | 21,885 | -0.52(-0.49%) |
Oct 26, 2017 | 104.39 | 104.96 | 104.39 | 104.71 | 8,819 | +0.63(+0.60%) |
Oct 25, 2017 | 104.58 | 104.58 | 103.61 | 104.08 | 11,945 | -0.59(-0.57%) |
Oct 24, 2017 | 104.80 | 104.80 | 104.53 | 104.67 | 9,104 | +0.02(+0.02%) |
Oct 23, 2017 | 105.13 | 105.30 | 104.60 | 104.66 | 11,359 | -0.32(-0.30%) |
Oct 20, 2017 | 105.22 | 105.22 | 104.83 | 104.98 | 7,871 | -0.01(-0.01%) |
Oct 19, 2017 | 104.97 | 105.02 | 104.52 | 104.98 | 10,994 | -0.60(-0.57%) |
Oct 18, 2017 | 105.77 | 105.77 | 105.49 | 105.59 | 14,360 | -0.09(-0.08%) |
Oct 17, 2017 | 105.97 | 105.97 | 105.54 | 105.67 | 22,713 | -0.38(-0.36%) |
Oct 16, 2017 | 105.89 | 106.09 | 105.81 | 106.05 | 50,478 | +0.17(+0.16%) |
Oct 13, 2017 | 105.85 | 106.04 | 105.85 | 105.88 | 6,857 | +0.27(+0.25%) |
Oct 12, 2017 | 105.19 | 105.71 | 105.15 | 105.61 | 147,888 | +0.22(+0.21%) |
Oct 11, 2017 | 105.26 | 105.41 | 105.26 | 105.39 | 8,613 | +0.12(+0.11%) |
Oct 10, 2017 | 104.97 | 105.30 | 104.82 | 105.27 | 8,652 | +0.65(+0.62%) |
Oct 09, 2017 | 105.04 | 105.06 | 104.62 | 104.62 | 11,554 | -0.36(-0.34%) |
Oct 06, 2017 | 104.92 | 105.02 | 104.85 | 104.98 | 15,140 | -0.17(-0.16%) |
Oct 05, 2017 | 105.20 | 105.37 | 105.07 | 105.15 | 9,113 | +0.19(+0.19%) |
Oct 04, 2017 | 104.32 | 105.15 | 104.20 | 104.96 | 25,804 | +0.59(+0.56%) |
Oct 03, 2017 | 104.42 | 104.47 | 104.19 | 104.37 | 22,438 | +0.20(+0.20%) |
Oct 02, 2017 | 104.16 | 104.52 | 104.08 | 104.17 | 41,394 | +0.14(+0.13%) |
Sep 29, 2017 | 103.56 | 104.30 | 103.56 | 104.03 | 626,613 | +0.06(+0.06%) |
Sep 28, 2017 | 103.79 | 104.03 | 103.79 | 103.97 | 9,688 | +0.23(+0.23%) |
Sep 27, 2017 | 104.30 | 104.30 | 103.30 | 103.73 | 150,916 | -0.57(-0.55%) |
Sep 26, 2017 | 104.27 | 104.47 | 104.26 | 104.30 | 138,704 | +0.36(+0.35%) |
Sep 25, 2017 | 103.80 | 104.14 | 103.79 | 103.94 | 26,663 | +0.27(+0.27%) |
Sep 22, 2017 | 103.74 | 104.00 | 103.63 | 103.67 | 55,798 | -0.16(-0.16%) |
Sep 21, 2017 | 104.58 | 104.58 | 103.74 | 103.83 | 16,727 | -0.75(-0.71%) |
Sep 20, 2017 | 105.09 | 105.11 | 104.13 | 104.58 | 34,057 | -0.60(-0.57%) |
Sep 19, 2017 | 105.34 | 105.34 | 105.04 | 105.18 | 18,220 | -0.25(-0.24%) |
Sep 18, 2017 | 105.52 | 105.55 | 105.17 | 105.42 | 9,401 | +0.06(+0.06%) |
Sep 15, 2017 | 105.06 | 105.36 | 105.06 | 105.36 | 25,856 | +0.19(+0.18%) |
Sep 14, 2017 | 105.07 | 105.18 | 104.83 | 105.18 | 9,449 | +0.12(+0.11%) |
Sep 13, 2017 | 105.12 | 105.27 | 105.05 | 105.06 | 28,121 | -0.06(-0.06%) |
Sep 12, 2017 | 105.16 | 105.19 | 104.99 | 105.12 | 8,958 | +0.01(+0.01%) |
Sep 11, 2017 | 104.39 | 105.14 | 104.39 | 105.11 | 15,327 | +0.91(+0.87%) |
Sep 08, 2017 | 104.19 | 104.30 | 103.94 | 104.20 | 70,753 | -0.18(-0.17%) |
Sep 07, 2017 | 104.38 | 104.43 | 104.09 | 104.38 | 12,927 | +0.09(+0.09%) |
Sep 06, 2017 | 104.23 | 104.42 | 104.03 | 104.28 | 41,844 | +0.18(+0.17%) |
Sep 05, 2017 | 104.16 | 104.20 | 103.53 | 104.10 | 18,350 | -0.29(-0.28%) |
Sep 01, 2017 | 103.99 | 104.39 | 103.99 | 104.39 | 15,399 | +0.64(+0.62%) |
Aug 31, 2017 | 103.53 | 103.85 | 103.53 | 103.75 | 8,218 | +0.29(+0.28%) |
Aug 30, 2017 | 103.21 | 103.52 | 103.16 | 103.46 | 52,776 | +0.21(+0.20%) |
Aug 29, 2017 | 102.79 | 103.30 | 102.79 | 103.25 | 13,602 | +0.08(+0.07%) |
Aug 28, 2017 | 103.47 | 103.55 | 102.88 | 103.18 | 56,956 | -0.20(-0.19%) |
Aug 25, 2017 | 103.61 | 103.78 | 103.36 | 103.37 | 13,890 | +0.20(+0.19%) |
Aug 24, 2017 | 103.92 | 103.92 | 103.18 | 103.18 | 9,727 | -0.71(-0.69%) |
Aug 23, 2017 | 103.99 | 104.04 | 103.82 | 103.89 | 7,110 | -0.29(-0.28%) |
Aug 22, 2017 | 104.02 | 104.25 | 103.97 | 104.18 | 19,965 | +0.29(+0.28%) |
Aug 21, 2017 | 103.68 | 103.97 | 103.46 | 103.89 | 26,040 | +0.24(+0.23%) |
Aug 18, 2017 | 103.88 | 104.01 | 103.56 | 103.65 | 42,969 | -0.52(-0.49%) |
Aug 17, 2017 | 105.25 | 105.44 | 104.16 | 104.16 | 32,974 | -1.33(-1.26%) |
Aug 16, 2017 | 105.18 | 105.55 | 105.18 | 105.49 | 19,437 | +0.45(+0.43%) |
Aug 15, 2017 | 104.82 | 105.12 | 104.73 | 105.04 | 20,526 | +0.15(+0.15%) |
Aug 14, 2017 | 104.39 | 105.04 | 104.39 | 104.89 | 57,618 | +0.82(+0.78%) |
Aug 11, 2017 | 103.94 | 104.45 | 103.93 | 104.07 | 19,372 | +0.19(+0.18%) |
Aug 10, 2017 | 104.44 | 104.46 | 103.88 | 103.88 | 39,928 | -0.88(-0.84%) |
Aug 09, 2017 | 104.55 | 104.78 | 104.42 | 104.76 | 42,397 | +0.01(+0.01%) |
Aug 08, 2017 | 105.00 | 105.23 | 104.70 | 104.75 | 16,075 | -0.23(-0.22%) |
Aug 07, 2017 | 104.44 | 104.99 | 104.44 | 104.98 | 28,116 | +0.59(+0.57%) |
Aug 04, 2017 | 104.53 | 104.53 | 104.23 | 104.39 | 69,734 | -0.08(-0.08%) |
Aug 03, 2017 | 104.16 | 104.87 | 104.16 | 104.47 | 85,646 | +0.27(+0.26%) |
Aug 02, 2017 | 104.20 | 104.23 | 103.83 | 104.20 | 181,452 | -0.09(-0.08%) |
Aug 01, 2017 | 104.60 | 104.78 | 104.26 | 104.28 | 1,040,342 | -0.33(-0.32%) |
Jul 31, 2017 | 104.97 | 104.97 | 104.42 | 104.62 | 80,869 | -0.30(-0.29%) |
Jul 28, 2017 | 105.62 | 105.77 | 103.78 | 104.92 | 56,476 | -0.98(-0.92%) |
Jul 27, 2017 | 105.62 | 105.90 | 105.25 | 105.90 | 54,742 | +0.56(+0.53%) |
Jul 26, 2017 | 105.35 | 105.48 | 105.09 | 105.34 | 30,292 | -0.09(-0.09%) |
Jul 25, 2017 | 105.23 | 105.43 | 105.12 | 105.43 | 29,145 | +0.45(+0.43%) |
Jul 24, 2017 | 105.16 | 105.18 | 104.95 | 104.98 | 5,829 | -0.46(-0.44%) |
Jul 21, 2017 | 104.89 | 105.45 | 104.89 | 105.44 | 24,510 | +0.22(+0.20%) |
Jul 20, 2017 | 105.25 | 105.50 | 105.17 | 105.23 | 124,704 | -0.05(-0.05%) |
Jul 19, 2017 | 104.74 | 105.28 | 104.74 | 105.28 | 77,761 | +0.57(+0.54%) |
Jul 18, 2017 | 104.58 | 104.77 | 104.45 | 104.71 | 132,007 | +0.07(+0.07%) |
Jul 17, 2017 | 104.58 | 104.77 | 104.50 | 104.64 | 564,908 | +0.09(+0.09%) |
Jul 14, 2017 | 104.14 | 104.69 | 104.14 | 104.55 | 29,643 | +0.68(+0.65%) |
Jul 13, 2017 | 104.03 | 104.51 | 103.82 | 103.87 | 37,254 | -0.17(-0.17%) |
Jul 12, 2017 | 103.89 | 104.22 | 103.89 | 104.04 | 16,587 | +0.64(+0.62%) |
Jul 11, 2017 | 103.55 | 103.58 | 103.03 | 103.40 | 24,811 | -0.28(-0.27%) |
Jul 10, 2017 | 103.77 | 104.08 | 103.57 | 103.68 | 31,167 | -0.15(-0.14%) |
Jul 07, 2017 | 103.52 | 103.99 | 103.48 | 103.83 | 54,733 | +0.49(+0.47%) |
Jul 06, 2017 | 103.91 | 103.91 | 103.28 | 103.34 | 37,581 | -0.88(-0.85%) |
Jul 05, 2017 | 104.51 | 104.51 | 104.09 | 104.22 | 82,895 | -0.28(-0.27%) |
Jul 03, 2017 | 104.72 | 105.05 | 104.47 | 104.51 | 113,396 | -0.01(-0.01%) |
Jun 30, 2017 | 104.18 | 104.82 | 104.18 | 104.52 | 21,614 | +0.78(+0.75%) |
Jun 29, 2017 | 104.81 | 104.81 | 103.48 | 103.73 | 12,588 | -1.16(-1.10%) |
Jun 28, 2017 | 104.81 | 105.25 | 104.79 | 104.89 | 23,152 | +0.54(+0.52%) |
Jun 27, 2017 | 105.27 | 105.27 | 104.35 | 104.35 | 75,927 | -1.24(-1.18%) |
Jun 26, 2017 | 105.60 | 105.79 | 105.54 | 105.60 | 42,375 | +0.27(+0.25%) |
Jun 23, 2017 | 105.06 | 105.51 | 105.04 | 105.33 | 220,203 | +0.31(+0.29%) |
Jun 22, 2017 | 105.29 | 105.30 | 105.01 | 105.02 | 12,190 | -0.25(-0.24%) |
Jun 21, 2017 | 105.61 | 105.61 | 105.19 | 105.27 | 18,831 | -0.29(-0.28%) |
Jun 20, 2017 | 106.13 | 106.13 | 105.56 | 105.56 | 10,835 | -0.50(-0.48%) |
Jun 19, 2017 | 105.76 | 106.09 | 105.38 | 106.07 | 22,790 | +0.56(+0.53%) |
Jun 16, 2017 | 105.86 | 105.86 | 104.99 | 105.50 | 20,355 | -0.42(-0.40%) |
Jun 15, 2017 | 105.31 | 105.99 | 105.27 | 105.92 | 12,518 | +0.04(+0.04%) |
Jun 14, 2017 | 105.82 | 106.14 | 105.56 | 105.88 | 46,315 | +0.49(+0.46%) |
Jun 13, 2017 | 105.16 | 105.45 | 104.81 | 105.39 | 21,305 | +0.46(+0.44%) |
Jun 12, 2017 | 104.83 | 105.14 | 104.74 | 104.93 | 21,528 | +0.07(+0.06%) |
Jun 09, 2017 | 105.13 | 105.26 | 104.59 | 104.86 | 84,653 | -0.28(-0.27%) |
Jun 08, 2017 | 105.77 | 105.77 | 104.96 | 105.14 | 54,997 | -0.73(-0.69%) |
Jun 07, 2017 | 105.66 | 105.94 | 105.66 | 105.88 | 96,674 | +0.16(+0.15%) |
Jun 06, 2017 | 105.69 | 105.93 | 105.60 | 105.72 | 30,389 | -0.14(-0.13%) |
Jun 05, 2017 | 105.73 | 105.88 | 105.42 | 105.85 | 55,000 | +0.11(+0.11%) |
Jun 02, 2017 | 105.58 | 105.89 | 105.21 | 105.74 | 123,060 | +0.32(+0.30%) |
Jun 01, 2017 | 104.83 | 105.45 | 104.63 | 105.42 | 953,761 | +0.82(+0.78%) |
May 31, 2017 | 104.54 | 104.66 | 104.42 | 104.60 | 72,243 | +0.25(+0.24%) |
May 30, 2017 | 104.18 | 104.39 | 104.02 | 104.36 | 26,518 | +0.14(+0.13%) |
May 26, 2017 | 103.84 | 104.25 | 103.84 | 104.22 | 10,234 | +0.30(+0.29%) |
May 25, 2017 | 103.48 | 104.03 | 103.48 | 103.92 | 28,384 | +0.68(+0.66%) |
May 24, 2017 | 102.73 | 103.33 | 102.69 | 103.24 | 13,681 | +0.64(+0.62%) |
May 23, 2017 | 102.75 | 103.00 | 102.57 | 102.59 | 15,273 | +0.05(+0.05%) |
May 22, 2017 | 101.94 | 102.62 | 101.94 | 102.54 | 20,037 | +0.74(+0.73%) |
May 19, 2017 | 101.15 | 102.00 | 101.14 | 101.80 | 16,529 | +0.63(+0.63%) |
May 18, 2017 | 101.04 | 101.37 | 100.94 | 101.17 | 21,777 | -0.10(-0.10%) |
May 17, 2017 | 101.56 | 101.98 | 101.24 | 101.27 | 33,531 | -0.64(-0.63%) |
May 16, 2017 | 102.22 | 102.25 | 101.83 | 101.91 | 14,341 | -0.09(-0.09%) |
May 15, 2017 | 101.72 | 102.12 | 101.72 | 102.00 | 40,925 | +0.41(+0.40%) |
May 12, 2017 | 101.81 | 101.81 | 101.59 | 101.59 | 11,758 | -0.26(-0.25%) |
May 11, 2017 | 101.83 | 101.86 | 101.41 | 101.85 | 25,615 | -0.15(-0.14%) |
May 10, 2017 | 101.83 | 102.00 | 101.83 | 102.00 | 10,229 | +0.33(+0.33%) |
May 09, 2017 | 101.83 | 101.84 | 101.55 | 101.66 | 126,775 | -0.12(-0.12%) |
May 08, 2017 | 101.66 | 101.81 | 101.56 | 101.78 | 18,195 | +0.26(+0.25%) |
May 05, 2017 | 101.18 | 101.53 | 101.12 | 101.53 | 13,174 | +0.55(+0.55%) |
May 04, 2017 | 100.75 | 101.27 | 100.65 | 100.97 | 77,652 | +0.40(+0.40%) |
May 03, 2017 | 100.78 | 100.85 | 100.34 | 100.57 | 221,136 | -0.08(-0.08%) |
May 02, 2017 | 101.19 | 101.32 | 100.59 | 100.65 | 170,395 | -0.57(-0.57%) |
May 01, 2017 | 101.64 | 101.84 | 101.22 | 101.22 | 1,184,119 | -0.54(-0.53%) |
Apr 28, 2017 | 101.83 | 101.83 | 101.43 | 101.76 | 34,690 | -0.19(-0.18%) |
Apr 27, 2017 | 102.08 | 102.18 | 101.72 | 101.94 | 19,790 | -0.03(-0.03%) |
Apr 26, 2017 | 102.56 | 102.57 | 101.96 | 101.97 | 14,469 | -0.72(-0.70%) |
Apr 25, 2017 | 102.44 | 102.83 | 102.44 | 102.69 | 30,843 | +0.29(+0.28%) |
Apr 24, 2017 | 102.04 | 102.53 | 102.04 | 102.40 | 14,862 | +0.97(+0.95%) |
Apr 21, 2017 | 101.74 | 101.74 | 101.34 | 101.43 | 11,545 | -0.49(-0.48%) |
Apr 20, 2017 | 101.79 | 101.92 | 101.56 | 101.92 | 31,904 | +0.14(+0.13%) |
Apr 19, 2017 | 102.25 | 102.25 | 101.70 | 101.78 | 27,136 | -0.28(-0.28%) |
Apr 18, 2017 | 101.56 | 102.25 | 101.56 | 102.06 | 19,369 | +0.38(+0.37%) |
Apr 17, 2017 | 101.12 | 101.69 | 101.12 | 101.69 | 12,874 | +0.73(+0.72%) |
Apr 13, 2017 | 101.39 | 101.42 | 100.96 | 100.96 | 14,418 | -0.59(-0.58%) |
Apr 12, 2017 | 101.63 | 101.63 | 101.38 | 101.55 | 203,395 | +0.22(+0.22%) |
Apr 11, 2017 | 101.17 | 101.33 | 100.96 | 101.33 | 150,924 | +0.14(+0.14%) |
Apr 10, 2017 | 101.05 | 101.37 | 100.94 | 101.19 | 70,720 | +0.24(+0.24%) |
Apr 07, 2017 | 101.09 | 101.24 | 100.93 | 100.95 | 21,057 | +0.00(+0.00%) |
Apr 06, 2017 | 100.93 | 101.16 | 100.86 | 100.95 | 31,305 | +0.04(+0.04%) |
Apr 05, 2017 | 101.27 | 101.67 | 100.85 | 100.91 | 35,873 | -0.18(-0.18%) |
Apr 04, 2017 | 101.72 | 101.72 | 100.78 | 101.09 | 232,669 | -0.15(-0.14%) |
Apr 03, 2017 | 101.64 | 101.65 | 100.89 | 101.24 | 1,152,347 | -0.29(-0.29%) |
Mar 31, 2017 | 101.71 | 101.80 | 101.53 | 101.53 | 23,397 | -0.22(-0.22%) |
Mar 30, 2017 | 102.08 | 102.08 | 101.71 | 101.75 | 7,768 | -0.45(-0.44%) |
Mar 29, 2017 | 101.99 | 102.27 | 101.99 | 102.20 | 44,929 | +0.16(+0.16%) |
Mar 28, 2017 | 101.35 | 102.23 | 101.35 | 102.04 | 110,973 | +0.53(+0.52%) |
Mar 27, 2017 | 101.08 | 101.57 | 101.08 | 101.51 | 22,199 | +0.00(+0.00%) |
Mar 24, 2017 | 101.55 | 101.74 | 101.20 | 101.51 | 17,901 | +0.01(+0.01%) |
Mar 23, 2017 | 101.41 | 101.99 | 101.41 | 101.50 | 13,657 | -0.06(-0.06%) |
Mar 22, 2017 | 101.70 | 101.81 | 101.33 | 101.56 | 73,187 | -0.35(-0.34%) |
Mar 21, 2017 | 102.67 | 102.67 | 101.89 | 101.91 | 68,137 | -0.65(-0.63%) |
Mar 20, 2017 | 102.44 | 102.63 | 102.41 | 102.56 | 5,715 | +0.04(+0.04%) |
Mar 17, 2017 | 102.98 | 102.99 | 102.52 | 102.52 | 8,532 | -0.16(-0.16%) |
Mar 16, 2017 | 102.80 | 102.80 | 102.50 | 102.68 | 20,185 | +0.03(+0.03%) |
Mar 15, 2017 | 101.91 | 102.89 | 101.91 | 102.65 | 43,131 | +0.96(+0.95%) |
Mar 14, 2017 | 101.66 | 101.83 | 101.63 | 101.69 | 12,079 | -0.14(-0.13%) |
Mar 13, 2017 | 101.53 | 101.87 | 101.53 | 101.82 | 7,385 | +0.14(+0.14%) |
Mar 10, 2017 | 101.47 | 101.75 | 101.39 | 101.68 | 13,009 | +0.59(+0.58%) |
Mar 09, 2017 | 101.02 | 101.24 | 100.89 | 101.09 | 9,199 | +0.10(+0.10%) |
Mar 08, 2017 | 100.88 | 101.17 | 100.83 | 100.99 | 17,681 | -0.08(-0.08%) |
Mar 07, 2017 | 101.04 | 101.20 | 101.00 | 101.06 | 6,621 | -0.23(-0.23%) |
Mar 06, 2017 | 101.27 | 101.36 | 101.04 | 101.30 | 167,298 | -0.32(-0.32%) |
Mar 03, 2017 | 101.67 | 101.67 | 101.30 | 101.62 | 35,555 | -0.09(-0.08%) |
Mar 02, 2017 | 101.82 | 101.95 | 101.70 | 101.70 | 15,732 | -0.07(-0.07%) |
Mar 01, 2017 | 101.23 | 101.98 | 101.23 | 101.77 | 20,064 | +0.78(+0.77%) |
Feb 28, 2017 | 100.75 | 101.17 | 100.67 | 101.00 | 8,695 | +0.19(+0.18%) |
Feb 27, 2017 | 100.84 | 100.86 | 100.50 | 100.81 | 11,139 | -0.14(-0.14%) |
Feb 24, 2017 | 100.49 | 100.95 | 100.49 | 100.95 | 11,391 | +0.19(+0.19%) |
Feb 23, 2017 | 100.96 | 101.16 | 100.76 | 100.76 | 8,139 | -0.21(-0.21%) |
Feb 22, 2017 | 100.85 | 100.98 | 100.70 | 100.97 | 6,640 | -0.02(-0.02%) |
Feb 21, 2017 | 100.16 | 101.00 | 100.16 | 100.99 | 11,095 | +0.91(+0.91%) |
Feb 17, 2017 | 100.09 | 100.09 | 100.09 | 0 | +0.66(+0.66%) | |
Feb 16, 2017 | 99.57 | 99.66 | 99.19 | 99.43 | 12,853 | -0.25(-0.25%) |
Feb 15, 2017 | 99.04 | 99.69 | 98.82 | 99.68 | 11,204 | +0.77(+0.77%) |
Feb 14, 2017 | 98.67 | 99.01 | 98.55 | 98.91 | 12,480 | +0.11(+0.11%) |
Feb 13, 2017 | 98.85 | 98.90 | 98.65 | 98.80 | 11,711 | +0.09(+0.09%) |
Feb 10, 2017 | 98.47 | 98.81 | 98.47 | 98.72 | 14,180 | +0.47(+0.48%) |
Feb 09, 2017 | 97.69 | 98.36 | 97.69 | 98.25 | 17,774 | +0.50(+0.51%) |
Feb 08, 2017 | 97.24 | 97.76 | 97.24 | 97.75 | 20,966 | +0.43(+0.45%) |
Feb 07, 2017 | 97.05 | 97.34 | 97.02 | 97.31 | 7,604 | +0.37(+0.39%) |
Feb 06, 2017 | 97.16 | 97.16 | 96.89 | 96.94 | 20,016 | -0.24(-0.25%) |
Feb 03, 2017 | 96.98 | 97.49 | 96.98 | 97.18 | 23,247 | +0.35(+0.36%) |
Feb 02, 2017 | 96.78 | 97.16 | 96.74 | 96.83 | 22,941 | +0.39(+0.41%) |
Feb 01, 2017 | 96.70 | 96.73 | 96.26 | 96.44 | 22,164 | -0.37(-0.38%) |
Jan 31, 2017 | 96.22 | 96.80 | 96.22 | 96.80 | 8,026 | +0.22(+0.23%) |
Jan 30, 2017 | 96.51 | 96.61 | 96.19 | 96.58 | 12,897 | -0.20(-0.21%) |
Jan 27, 2017 | 97.16 | 97.16 | 96.62 | 96.79 | 25,651 | -0.48(-0.50%) |
Jan 26, 2017 | 97.87 | 97.87 | 97.23 | 97.27 | 30,153 | -0.77(-0.79%) |
Jan 25, 2017 | 97.70 | 98.11 | 97.70 | 98.05 | 46,530 | +0.52(+0.53%) |
Jan 24, 2017 | 96.59 | 97.54 | 96.59 | 97.53 | 20,345 | +1.13(+1.17%) |
Jan 23, 2017 | 96.31 | 96.45 | 96.13 | 96.39 | 34,554 | -0.01(-0.01%) |
Jan 20, 2017 | 96.05 | 96.45 | 95.93 | 96.40 | 43,020 | +0.71(+0.74%) |
Jan 19, 2017 | 95.90 | 95.98 | 95.46 | 95.70 | 19,127 | -0.26(-0.27%) |
Jan 18, 2017 | 95.71 | 95.98 | 95.67 | 95.95 | 16,865 | +0.28(+0.30%) |
Jan 17, 2017 | 94.77 | 95.71 | 94.77 | 95.67 | 29,739 | +0.95(+1.01%) |
Jan 13, 2017 | 94.72 | 94.72 | 94.72 | 0 | +0.11(+0.12%) | |
Jan 12, 2017 | 94.56 | 94.62 | 94.17 | 94.61 | 12,080 | -0.06(-0.06%) |
Jan 11, 2017 | 94.52 | 94.69 | 94.33 | 94.67 | 24,653 | +0.07(+0.07%) |
Jan 10, 2017 | 94.86 | 94.86 | 94.52 | 94.60 | 25,921 | -0.21(-0.22%) |
Jan 09, 2017 | 95.23 | 95.23 | 94.75 | 94.81 | 24,848 | -0.65(-0.68%) |
Jan 06, 2017 | 95.41 | 95.69 | 95.12 | 95.46 | 54,432 | +0.00(+0.00%) |
Jan 05, 2017 | 95.43 | 95.52 | 95.16 | 95.46 | 19,094 | -0.07(-0.07%) |
Jan 04, 2017 | 95.02 | 95.67 | 95.02 | 95.53 | 45,529 | +0.83(+0.88%) |
Jan 03, 2017 | 94.52 | 94.86 | 94.34 | 94.69 | 230,111 | +0.50(+0.53%) |
Dec 30, 2016 | 94.19 | 94.19 | 94.19 | 0 | -0.44(-0.47%) | |
Dec 29, 2016 | 94.40 | 94.64 | 94.40 | 94.63 | 16,111 | +0.38(+0.41%) |
Dec 28, 2016 | 94.80 | 94.80 | 94.25 | 94.25 | 31,331 | -0.56(-0.59%) |
Dec 27, 2016 | 94.76 | 95.02 | 94.76 | 94.81 | 16,292 | +0.03(+0.04%) |
Dec 23, 2016 | 94.78 | 94.78 | 94.78 | 0 | +0.16(+0.17%) | |
Dec 22, 2016 | 94.79 | 94.79 | 94.44 | 94.62 | 12,102 | -0.25(-0.26%) |
Dec 21, 2016 | 94.81 | 95.13 | 94.81 | 94.86 | 11,109 | +0.15(+0.16%) |
Dec 20, 2016 | 94.60 | 94.71 | 94.31 | 94.71 | 41,880 | +0.11(+0.12%) |
Dec 19, 2016 | 94.65 | 94.83 | 94.43 | 94.60 | 15,983 | +0.02(+0.02%) |
Dec 16, 2016 | 94.70 | 94.72 | 94.41 | 94.59 | 22,072 | +0.15(+0.16%) |
Dec 15, 2016 | 94.25 | 94.79 | 94.10 | 94.44 | 15,408 | +0.23(+0.24%) |
Dec 14, 2016 | 95.27 | 95.50 | 94.11 | 94.21 | 20,608 | -1.14(-1.19%) |
Dec 13, 2016 | 95.06 | 95.67 | 95.06 | 95.35 | 17,377 | +0.38(+0.40%) |
Dec 12, 2016 | 94.69 | 95.09 | 94.69 | 94.97 | 18,821 | +0.12(+0.12%) |
Dec 09, 2016 | 94.11 | 94.93 | 94.06 | 94.85 | 24,905 | +0.85(+0.91%) |
Dec 08, 2016 | 93.86 | 94.21 | 93.71 | 94.00 | 27,627 | -0.10(-0.11%) |
Dec 07, 2016 | 92.34 | 94.17 | 92.34 | 94.10 | 30,101 | +1.79(+1.94%) |
Dec 06, 2016 | 92.12 | 92.32 | 92.01 | 92.31 | 37,157 | +0.29(+0.31%) |
Dec 05, 2016 | 91.71 | 92.11 | 91.71 | 92.02 | 18,716 | +0.60(+0.65%) |
Dec 02, 2016 | 91.36 | 91.73 | 91.15 | 91.42 | 19,606 | +0.23(+0.25%) |
Dec 01, 2016 | 91.69 | 91.69 | 91.02 | 91.20 | 58,056 | -0.48(-0.52%) |
Nov 30, 2016 | 92.93 | 92.95 | 91.68 | 91.68 | 59,342 | -1.41(-1.51%) |
Nov 29, 2016 | 93.04 | 93.24 | 92.93 | 93.09 | 42,254 | +0.07(+0.07%) |
Nov 28, 2016 | 93.09 | 93.21 | 92.82 | 93.02 | 33,544 | -0.12(-0.13%) |
Nov 25, 2016 | 92.70 | 93.22 | 92.70 | 93.14 | 20,719 | +0.67(+0.73%) |
Nov 23, 2016 | 92.46 | 92.46 | 92.46 | 0 | -0.49(-0.53%) | |
Nov 22, 2016 | 92.56 | 93.07 | 92.55 | 92.95 | 19,191 | +0.62(+0.68%) |
Nov 21, 2016 | 91.90 | 92.33 | 91.72 | 92.33 | 64,828 | +0.59(+0.64%) |
Nov 18, 2016 | 92.30 | 92.30 | 91.69 | 91.74 | 122,381 | -0.56(-0.61%) |
Nov 17, 2016 | 91.88 | 92.36 | 91.88 | 92.30 | 59,463 | +0.33(+0.36%) |
Nov 16, 2016 | 91.74 | 92.18 | 91.74 | 91.97 | 165,893 | +0.04(+0.05%) |
Nov 15, 2016 | 91.53 | 91.95 | 91.47 | 91.93 | 145,697 | +0.67(+0.74%) |
Nov 14, 2016 | 91.77 | 91.77 | 91.00 | 91.26 | 26,273 | -0.31(-0.34%) |
Nov 11, 2016 | 91.33 | 91.90 | 90.95 | 91.57 | 175,626 | +0.13(+0.14%) |
Nov 10, 2016 | 93.22 | 93.22 | 91.34 | 91.44 | 92,332 | -2.05(-2.19%) |
Nov 09, 2016 | 93.05 | 93.71 | 92.07 | 93.49 | 105,466 | -1.49(-1.57%) |
Nov 08, 2016 | 94.07 | 95.27 | 94.07 | 94.98 | 20,719 | +0.85(+0.90%) |
Nov 07, 2016 | 93.36 | 94.15 | 93.36 | 94.13 | 152,169 | +1.60(+1.73%) |
Nov 04, 2016 | 93.16 | 93.16 | 92.45 | 92.53 | 96,262 | -0.63(-0.68%) |
Nov 03, 2016 | 93.78 | 93.78 | 93.06 | 93.16 | 49,525 | -0.48(-0.51%) |
Nov 02, 2016 | 93.84 | 94.24 | 93.54 | 93.64 | 48,733 | -0.27(-0.29%) |