Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 94.83 | 94.90 | 94.83 | 94.90 | 373,118 | -0.03(-0.03%) |
Oct 30, 2017 | 94.92 | 94.86 | 94.92 | 410,328 | +0.11(+0.12%) | |
Oct 27, 2017 | 94.75 | 94.84 | 94.73 | 94.81 | 612,249 | +0.02(+0.02%) |
Oct 26, 2017 | 94.88 | 94.88 | 94.74 | 94.80 | 575,499 | -0.09(-0.10%) |
Oct 25, 2017 | 95.01 | 95.01 | 94.81 | 94.89 | 1,591,583 | -0.23(-0.24%) |
Oct 24, 2017 | 95.11 | 95.12 | 95.06 | 95.12 | 679,861 | -0.09(-0.10%) |
Oct 23, 2017 | 95.18 | 95.25 | 95.16 | 95.22 | 369,173 | +0.03(+0.04%) |
Oct 20, 2017 | 95.19 | 95.21 | 95.09 | 95.18 | 442,723 | -0.14(-0.14%) |
Oct 19, 2017 | 95.37 | 95.42 | 95.30 | 95.32 | 599,558 | +0.03(+0.03%) |
Oct 18, 2017 | 95.25 | 95.30 | 95.22 | 95.29 | 416,147 | -0.05(-0.05%) |
Oct 17, 2017 | 95.19 | 95.41 | 95.15 | 95.34 | 1,194,472 | +0.12(+0.13%) |
Oct 16, 2017 | 95.13 | 95.23 | 95.10 | 95.22 | 310,344 | +0.09(+0.09%) |
Oct 13, 2017 | 95.16 | 95.20 | 95.13 | 95.14 | 351,908 | +0.09(+0.09%) |
Oct 12, 2017 | 95.00 | 95.05 | 94.98 | 95.05 | 262,845 | +0.07(+0.07%) |
Oct 11, 2017 | 94.99 | 95.00 | 94.95 | 94.98 | 414,802 | +0.07(+0.07%) |
Oct 10, 2017 | 94.92 | 94.99 | 94.89 | 94.92 | 486,424 | -0.01(-0.01%) |
Oct 09, 2017 | 94.91 | 94.92 | 94.86 | 94.92 | 344,990 | +0.08(+0.08%) |
Oct 06, 2017 | 94.78 | 94.86 | 94.72 | 94.85 | 468,503 | -0.04(-0.05%) |
Oct 05, 2017 | 94.89 | 94.92 | 94.85 | 94.89 | 399,253 | +0.00(+0.00%) |
Oct 04, 2017 | 94.86 | 94.89 | 94.80 | 94.89 | 543,111 | +0.05(+0.05%) |
Oct 03, 2017 | 94.81 | 94.85 | 94.78 | 94.84 | 522,525 | +0.03(+0.03%) |
Oct 02, 2017 | 94.80 | 94.86 | 94.76 | 94.81 | 819,695 | -0.00(-0.00%) |
Sep 29, 2017 | 94.81 | 94.83 | 94.77 | 94.81 | 475,135 | -0.01(-0.01%) |
Sep 28, 2017 | 94.75 | 94.82 | 94.69 | 94.82 | 505,661 | -0.03(-0.04%) |
Sep 27, 2017 | 94.95 | 94.95 | 94.80 | 94.86 | 710,027 | -0.26(-0.27%) |
Sep 26, 2017 | 95.08 | 95.11 | 95.05 | 95.11 | 437,373 | -0.03(-0.03%) |
Sep 25, 2017 | 95.08 | 95.16 | 95.08 | 95.14 | 626,225 | +0.05(+0.05%) |
Sep 22, 2017 | 95.04 | 95.09 | 95.04 | 95.09 | 496,394 | +0.11(+0.12%) |
Sep 21, 2017 | 94.94 | 95.01 | 94.94 | 94.98 | 533,243 | +0.07(+0.07%) |
Sep 20, 2017 | 95.13 | 95.15 | 94.85 | 94.91 | 648,632 | -0.19(-0.20%) |
Sep 19, 2017 | 95.09 | 95.12 | 95.04 | 95.09 | 493,056 | +0.00(+0.00%) |
Sep 18, 2017 | 95.05 | 95.12 | 95.02 | 95.09 | 594,304 | -0.03(-0.03%) |
Sep 15, 2017 | 95.14 | 95.14 | 95.06 | 95.12 | 437,890 | -0.03(-0.03%) |
Sep 14, 2017 | 95.14 | 95.16 | 95.09 | 95.15 | 483,376 | +0.00(+0.00%) |
Sep 13, 2017 | 95.23 | 95.24 | 95.06 | 95.15 | 445,667 | -0.11(-0.12%) |
Sep 12, 2017 | 95.27 | 95.30 | 95.18 | 95.26 | 465,512 | -0.06(-0.06%) |
Sep 11, 2017 | 95.35 | 95.41 | 95.29 | 95.32 | 431,043 | -0.17(-0.18%) |
Sep 08, 2017 | 95.43 | 95.49 | 95.40 | 95.49 | 320,819 | +0.03(+0.03%) |
Sep 07, 2017 | 95.40 | 95.49 | 95.40 | 95.46 | 471,901 | +0.15(+0.15%) |
Sep 06, 2017 | 95.33 | 95.41 | 95.29 | 95.32 | 420,547 | -0.03(-0.03%) |
Sep 05, 2017 | 95.29 | 95.39 | 95.23 | 95.34 | 481,286 | +0.21(+0.22%) |
Sep 01, 2017 | 95.17 | 95.17 | 95.07 | 95.13 | 271,286 | -0.09(-0.09%) |
Aug 31, 2017 | 95.19 | 95.23 | 95.17 | 95.22 | 240,089 | +0.07(+0.07%) |
Aug 30, 2017 | 95.18 | 95.18 | 95.12 | 95.15 | 332,409 | -0.01(-0.01%) |
Aug 29, 2017 | 95.16 | 95.24 | 95.13 | 95.16 | 292,628 | +0.13(+0.13%) |
Aug 28, 2017 | 94.98 | 95.04 | 94.96 | 95.03 | 322,244 | +0.02(+0.02%) |
Aug 25, 2017 | 95.00 | 95.02 | 94.96 | 95.01 | 306,253 | +0.03(+0.03%) |
Aug 24, 2017 | 94.97 | 95.02 | 94.95 | 94.99 | 407,909 | -0.03(-0.03%) |
Aug 23, 2017 | 94.99 | 95.02 | 94.94 | 95.01 | 429,338 | +0.14(+0.14%) |
Aug 22, 2017 | 94.88 | 94.91 | 94.85 | 94.88 | 292,314 | -0.03(-0.03%) |
Aug 21, 2017 | 94.89 | 94.92 | 94.86 | 94.90 | 289,326 | +0.04(+0.05%) |
Aug 18, 2017 | 94.87 | 94.89 | 94.82 | 94.86 | 333,755 | +0.02(+0.02%) |
Aug 17, 2017 | 94.72 | 94.85 | 94.71 | 94.84 | 406,975 | +0.03(+0.04%) |
Aug 16, 2017 | 94.75 | 94.81 | 94.72 | 94.81 | 418,755 | +0.02(+0.02%) |
Aug 15, 2017 | 94.72 | 94.84 | 94.72 | 94.79 | 376,798 | -0.12(-0.13%) |
Aug 14, 2017 | 94.84 | 94.95 | 94.84 | 94.91 | 388,689 | -0.06(-0.06%) |
Aug 11, 2017 | 94.85 | 94.97 | 94.83 | 94.97 | 349,600 | +0.07(+0.07%) |
Aug 10, 2017 | 94.79 | 94.90 | 94.79 | 94.90 | 386,681 | +0.15(+0.16%) |
Aug 09, 2017 | 94.84 | 94.85 | 94.72 | 94.75 | 407,993 | +0.09(+0.10%) |
Aug 08, 2017 | 94.67 | 94.72 | 94.65 | 94.66 | 394,551 | -0.06(-0.06%) |
Aug 07, 2017 | 94.66 | 94.72 | 94.66 | 94.72 | 427,998 | +0.07(+0.07%) |
Aug 04, 2017 | 94.60 | 94.65 | 94.52 | 94.65 | 433,791 | -0.10(-0.11%) |
Aug 03, 2017 | 94.63 | 94.75 | 94.63 | 94.75 | 529,723 | +0.20(+0.21%) |
Aug 02, 2017 | 94.55 | 94.60 | 94.48 | 94.55 | 867,427 | +0.04(+0.05%) |
Aug 01, 2017 | 94.41 | 94.51 | 94.39 | 94.51 | 473,172 | +0.05(+0.05%) |
Jul 31, 2017 | 94.40 | 94.46 | 94.40 | 94.46 | 404,572 | +0.04(+0.05%) |
Jul 28, 2017 | 94.41 | 94.45 | 94.40 | 94.42 | 462,272 | +0.02(+0.02%) |
Jul 27, 2017 | 94.43 | 94.47 | 94.40 | 94.40 | 579,353 | -0.09(-0.09%) |
Jul 26, 2017 | 94.40 | 94.53 | 94.37 | 94.49 | 530,657 | +0.10(+0.11%) |
Jul 25, 2017 | 94.47 | 94.47 | 94.39 | 94.39 | 385,193 | -0.14(-0.14%) |
Jul 24, 2017 | 94.50 | 94.53 | 94.47 | 94.52 | 445,927 | +0.01(+0.01%) |
Jul 21, 2017 | 94.41 | 94.58 | 94.40 | 94.52 | 956,020 | +0.07(+0.07%) |
Jul 20, 2017 | 94.40 | 94.47 | 94.35 | 94.45 | 711,486 | +0.11(+0.12%) |
Jul 19, 2017 | 94.23 | 94.36 | 94.23 | 94.34 | 429,254 | +0.13(+0.14%) |
Jul 18, 2017 | 94.17 | 94.23 | 94.14 | 94.21 | 348,380 | +0.17(+0.18%) |
Jul 17, 2017 | 94.03 | 94.05 | 93.98 | 94.04 | 303,574 | +0.01(+0.01%) |
Jul 14, 2017 | 93.93 | 94.05 | 93.91 | 94.03 | 407,413 | +0.24(+0.25%) |
Jul 13, 2017 | 93.81 | 93.81 | 93.73 | 93.79 | 330,515 | -0.01(-0.01%) |
Jul 12, 2017 | 93.81 | 93.82 | 93.74 | 93.80 | 364,518 | +0.14(+0.15%) |
Jul 11, 2017 | 93.60 | 93.66 | 93.56 | 93.66 | 291,824 | +0.03(+0.04%) |
Jul 10, 2017 | 93.64 | 93.65 | 93.59 | 93.63 | 476,723 | +0.03(+0.04%) |
Jul 07, 2017 | 93.44 | 93.62 | 93.44 | 93.59 | 359,887 | -0.06(-0.06%) |
Jul 06, 2017 | 93.61 | 93.67 | 93.52 | 93.65 | 445,356 | -0.06(-0.06%) |
Jul 05, 2017 | 93.46 | 93.71 | 93.46 | 93.71 | 513,951 | +0.11(+0.12%) |
Jul 03, 2017 | 93.74 | 93.78 | 93.17 | 93.60 | 455,363 | -0.04(-0.04%) |
Jun 30, 2017 | 93.68 | 93.74 | 93.63 | 93.64 | 520,414 | -0.07(-0.07%) |
Jun 29, 2017 | 93.76 | 93.86 | 93.59 | 93.71 | 776,887 | -0.31(-0.33%) |
Jun 28, 2017 | 94.15 | 94.15 | 94.00 | 94.03 | 581,740 | -0.12(-0.13%) |
Jun 27, 2017 | 94.16 | 94.19 | 94.11 | 94.15 | 772,868 | -0.12(-0.13%) |
Jun 26, 2017 | 94.26 | 94.28 | 94.24 | 94.26 | 602,221 | +0.03(+0.04%) |
Jun 23, 2017 | 94.18 | 94.23 | 94.16 | 94.23 | 379,266 | +0.05(+0.05%) |
Jun 22, 2017 | 94.20 | 94.21 | 94.15 | 94.18 | 344,050 | +0.03(+0.04%) |
Jun 21, 2017 | 94.14 | 94.15 | 94.10 | 94.15 | 465,095 | -0.01(-0.01%) |
Jun 20, 2017 | 94.13 | 94.18 | 94.09 | 94.15 | 749,057 | +0.08(+0.08%) |
Jun 19, 2017 | 94.12 | 94.12 | 94.03 | 94.08 | 437,966 | -0.06(-0.06%) |
Jun 16, 2017 | 94.15 | 94.15 | 94.10 | 94.14 | 385,192 | +0.06(+0.06%) |
Jun 15, 2017 | 94.19 | 94.19 | 94.08 | 94.08 | 463,987 | -0.11(-0.12%) |
Jun 14, 2017 | 94.21 | 94.26 | 94.11 | 94.19 | 636,142 | +0.14(+0.14%) |
Jun 13, 2017 | 94.03 | 94.07 | 93.99 | 94.05 | 550,945 | -0.03(-0.03%) |
Jun 12, 2017 | 94.02 | 94.12 | 94.02 | 94.08 | 458,042 | -0.02(-0.02%) |
Jun 09, 2017 | 94.09 | 94.14 | 94.04 | 94.09 | 380,347 | -0.08(-0.09%) |
Jun 08, 2017 | 94.28 | 94.28 | 94.15 | 94.18 | 530,592 | -0.11(-0.12%) |
Jun 07, 2017 | 94.23 | 94.33 | 94.23 | 94.29 | 527,654 | -0.01(-0.01%) |
Jun 06, 2017 | 94.32 | 94.34 | 94.27 | 94.30 | 482,274 | +0.18(+0.19%) |
Jun 05, 2017 | 94.15 | 94.19 | 94.10 | 94.12 | 483,450 | -0.08(-0.08%) |
Jun 02, 2017 | 94.08 | 94.21 | 94.06 | 94.20 | 416,131 | +0.24(+0.25%) |
Jun 01, 2017 | 93.90 | 93.99 | 93.90 | 93.96 | 404,656 | -0.08(-0.09%) |
May 31, 2017 | 93.88 | 94.05 | 93.88 | 94.04 | 493,078 | +0.18(+0.19%) |
May 30, 2017 | 93.83 | 93.91 | 93.79 | 93.86 | 509,954 | +0.10(+0.11%) |
May 26, 2017 | 93.72 | 93.82 | 93.70 | 93.76 | 304,904 | +0.08(+0.09%) |
May 25, 2017 | 93.67 | 93.75 | 93.65 | 93.67 | 400,279 | +0.02(+0.02%) |
May 24, 2017 | 93.62 | 93.68 | 93.58 | 93.66 | 331,654 | +0.03(+0.04%) |
May 23, 2017 | 93.62 | 93.71 | 93.58 | 93.62 | 724,056 | +0.09(+0.10%) |
May 22, 2017 | 93.46 | 93.56 | 93.44 | 93.53 | 444,306 | +0.03(+0.03%) |
May 19, 2017 | 93.43 | 93.50 | 93.43 | 93.50 | 401,138 | +0.02(+0.02%) |
May 18, 2017 | 93.43 | 93.50 | 93.41 | 93.49 | 384,251 | +0.10(+0.11%) |
May 17, 2017 | 93.27 | 93.44 | 93.27 | 93.39 | 958,719 | +0.30(+0.32%) |
May 16, 2017 | 93.03 | 93.11 | 92.99 | 93.09 | 516,613 | +0.12(+0.13%) |
May 15, 2017 | 92.99 | 93.01 | 92.96 | 92.97 | 528,488 | +0.01(+0.01%) |
May 12, 2017 | 92.89 | 92.98 | 92.89 | 92.96 | 377,303 | +0.15(+0.16%) |
May 11, 2017 | 92.76 | 92.83 | 92.74 | 92.81 | 484,174 | +0.08(+0.09%) |
May 10, 2017 | 92.72 | 92.76 | 92.68 | 92.72 | 602,100 | +0.09(+0.10%) |
May 09, 2017 | 92.64 | 92.66 | 92.61 | 92.63 | 545,557 | -0.04(-0.05%) |
May 08, 2017 | 92.68 | 92.69 | 92.64 | 92.67 | 504,922 | -0.03(-0.03%) |
May 05, 2017 | 92.67 | 92.71 | 92.64 | 92.70 | 345,844 | +0.06(+0.06%) |
May 04, 2017 | 92.61 | 92.65 | 92.56 | 92.64 | 530,611 | -0.03(-0.03%) |
May 03, 2017 | 92.66 | 92.71 | 92.61 | 92.66 | 468,114 | +0.08(+0.08%) |
May 02, 2017 | 92.49 | 92.59 | 92.48 | 92.59 | 495,755 | +0.14(+0.15%) |
May 01, 2017 | 92.58 | 92.63 | 92.44 | 92.45 | 644,016 | -0.17(-0.18%) |
Apr 28, 2017 | 92.62 | 92.66 | 92.55 | 92.62 | 613,272 | -0.03(-0.04%) |
Apr 27, 2017 | 92.64 | 92.72 | 92.59 | 92.65 | 416,277 | +0.05(+0.05%) |
Apr 26, 2017 | 92.68 | 92.69 | 92.54 | 92.60 | 559,192 | +0.07(+0.07%) |
Apr 25, 2017 | 92.73 | 92.75 | 92.51 | 92.53 | 527,076 | -0.23(-0.25%) |
Apr 24, 2017 | 92.79 | 92.83 | 92.69 | 92.76 | 753,186 | -0.22(-0.24%) |
Apr 21, 2017 | 93.06 | 93.06 | 92.32 | 92.98 | 636,215 | +0.02(+0.02%) |
Apr 20, 2017 | 93.08 | 93.08 | 92.93 | 92.97 | 1,121,550 | -0.11(-0.12%) |
Apr 19, 2017 | 93.13 | 93.13 | 93.03 | 93.08 | 546,372 | -0.07(-0.07%) |
Apr 18, 2017 | 93.02 | 93.15 | 92.97 | 93.14 | 1,094,727 | +0.28(+0.30%) |
Apr 17, 2017 | 92.82 | 92.89 | 92.81 | 92.86 | 530,267 | -0.02(-0.02%) |
Apr 13, 2017 | 92.83 | 92.91 | 92.78 | 92.88 | 399,966 | +0.07(+0.07%) |
Apr 12, 2017 | 92.71 | 92.82 | 92.67 | 92.81 | 654,163 | +0.15(+0.16%) |
Apr 11, 2017 | 92.58 | 92.69 | 92.58 | 92.66 | 638,966 | +0.14(+0.15%) |
Apr 10, 2017 | 92.51 | 92.55 | 92.46 | 92.53 | 607,359 | +0.08(+0.09%) |
Apr 07, 2017 | 92.44 | 92.53 | 92.42 | 92.44 | 810,246 | +0.06(+0.06%) |
Apr 06, 2017 | 92.40 | 92.41 | 92.34 | 92.38 | 703,355 | +0.07(+0.07%) |
Apr 05, 2017 | 92.26 | 92.36 | 92.22 | 92.31 | 623,776 | +0.08(+0.09%) |
Apr 04, 2017 | 92.29 | 92.29 | 92.20 | 92.23 | 660,776 | +0.05(+0.06%) |
Apr 03, 2017 | 92.14 | 92.19 | 92.09 | 92.18 | 2,224,569 | +0.06(+0.06%) |
Mar 31, 2017 | 92.11 | 92.15 | 92.05 | 92.12 | 410,933 | +0.03(+0.04%) |
Mar 30, 2017 | 92.14 | 92.21 | 92.09 | 92.09 | 650,650 | -0.16(-0.17%) |
Mar 29, 2017 | 92.23 | 92.25 | 92.20 | 92.25 | 475,880 | +0.19(+0.20%) |
Mar 28, 2017 | 92.16 | 92.16 | 92.04 | 92.06 | 553,348 | -0.06(-0.06%) |
Mar 27, 2017 | 92.10 | 92.12 | 92.05 | 92.12 | 519,939 | +0.14(+0.16%) |
Mar 24, 2017 | 91.91 | 91.99 | 91.88 | 91.98 | 724,042 | +0.06(+0.06%) |
Mar 23, 2017 | 91.90 | 91.97 | 91.85 | 91.92 | 1,296,969 | +0.07(+0.07%) |
Mar 22, 2017 | 91.82 | 91.88 | 91.74 | 91.85 | 483,161 | +0.11(+0.12%) |
Mar 21, 2017 | 91.48 | 91.74 | 91.48 | 91.74 | 635,549 | +0.24(+0.26%) |
Mar 20, 2017 | 91.40 | 91.54 | 91.40 | 91.50 | 404,396 | +0.09(+0.10%) |
Mar 17, 2017 | 91.33 | 91.49 | 91.32 | 91.41 | 459,567 | +0.05(+0.06%) |
Mar 16, 2017 | 91.43 | 91.43 | 91.34 | 91.36 | 419,230 | -0.06(-0.06%) |
Mar 15, 2017 | 91.22 | 91.44 | 91.12 | 91.42 | 834,042 | +0.29(+0.32%) |
Mar 14, 2017 | 91.10 | 91.18 | 91.06 | 91.13 | 627,659 | +0.03(+0.04%) |
Mar 13, 2017 | 91.14 | 91.20 | 91.06 | 91.10 | 552,505 | +0.00(+0.00%) |
Mar 10, 2017 | 91.09 | 91.15 | 91.06 | 91.10 | 656,255 | +0.09(+0.10%) |
Mar 09, 2017 | 91.10 | 91.15 | 91.00 | 91.00 | 624,039 | -0.17(-0.19%) |
Mar 08, 2017 | 91.17 | 91.25 | 91.09 | 91.17 | 990,780 | -0.15(-0.17%) |
Mar 07, 2017 | 91.34 | 91.35 | 91.29 | 91.33 | 500,415 | -0.02(-0.02%) |
Mar 06, 2017 | 91.33 | 91.41 | 91.30 | 91.34 | 607,247 | -0.03(-0.03%) |
Mar 03, 2017 | 91.51 | 91.51 | 91.30 | 91.37 | 565,048 | -0.11(-0.12%) |
Mar 02, 2017 | 91.49 | 91.53 | 91.39 | 91.48 | 526,492 | -0.04(-0.05%) |
Mar 01, 2017 | 91.62 | 91.68 | 91.42 | 91.52 | 1,060,859 | -0.30(-0.33%) |
Feb 28, 2017 | 91.80 | 91.86 | 91.77 | 91.82 | 659,185 | +0.08(+0.09%) |
Feb 27, 2017 | 91.81 | 91.89 | 91.71 | 91.74 | 1,307,213 | -0.12(-0.13%) |
Feb 24, 2017 | 91.72 | 91.87 | 91.72 | 91.86 | 793,737 | +0.27(+0.29%) |
Feb 23, 2017 | 91.63 | 91.66 | 91.50 | 91.59 | 560,693 | +0.08(+0.08%) |
Feb 22, 2017 | 91.51 | 91.51 | 91.43 | 91.51 | 561,042 | +0.13(+0.14%) |
Feb 21, 2017 | 91.30 | 91.43 | 91.24 | 91.38 | 602,339 | +0.00(+0.00%) |
Feb 17, 2017 | 91.38 | 91.38 | 91.38 | 0 | +0.12(+0.13%) | |
Feb 16, 2017 | 91.22 | 91.28 | 91.10 | 91.27 | 675,727 | +0.23(+0.25%) |
Feb 15, 2017 | 91.14 | 91.20 | 90.97 | 91.04 | 933,909 | -0.16(-0.18%) |
Feb 14, 2017 | 91.42 | 91.48 | 91.18 | 91.20 | 583,489 | -0.24(-0.27%) |
Feb 13, 2017 | 91.47 | 91.53 | 91.35 | 91.44 | 727,340 | -0.07(-0.07%) |
Feb 10, 2017 | 91.42 | 91.53 | 91.42 | 91.51 | 543,187 | +0.02(+0.02%) |
Feb 09, 2017 | 91.60 | 91.66 | 91.47 | 91.49 | 595,708 | -0.22(-0.24%) |
Feb 08, 2017 | 91.75 | 91.76 | 91.61 | 91.71 | 861,585 | +0.19(+0.20%) |
Feb 07, 2017 | 91.49 | 91.58 | 91.42 | 91.53 | 890,736 | +0.07(+0.07%) |
Feb 06, 2017 | 91.54 | 91.55 | 91.31 | 91.46 | 1,743,509 | +0.15(+0.17%) |
Feb 03, 2017 | 91.43 | 91.53 | 91.25 | 91.31 | 1,929,208 | -0.03(-0.04%) |
Feb 02, 2017 | 91.44 | 91.44 | 91.27 | 91.34 | 806,395 | +0.14(+0.15%) |
Feb 01, 2017 | 91.27 | 91.27 | 91.08 | 91.21 | 1,820,811 | -0.14(-0.15%) |
Jan 31, 2017 | 91.29 | 91.41 | 91.29 | 91.34 | 1,070,606 | +0.13(+0.14%) |
Jan 30, 2017 | 91.34 | 91.34 | 91.22 | 91.22 | 1,341,375 | +0.00(+0.00%) |
Jan 27, 2017 | 91.28 | 91.28 | 91.15 | 91.22 | 687,997 | +0.13(+0.15%) |
Jan 26, 2017 | 91.19 | 91.24 | 91.02 | 91.08 | 1,503,796 | +0.01(+0.01%) |
Jan 25, 2017 | 91.18 | 91.28 | 91.03 | 91.07 | 1,023,545 | -0.14(-0.16%) |
Jan 24, 2017 | 91.38 | 91.39 | 91.19 | 91.22 | 1,105,492 | -0.12(-0.13%) |
Jan 23, 2017 | 91.29 | 91.48 | 91.14 | 91.34 | 1,714,150 | +0.10(+0.11%) |
Jan 20, 2017 | 91.36 | 91.36 | 91.06 | 91.23 | 1,302,267 | -0.18(-0.19%) |
Jan 19, 2017 | 91.74 | 91.76 | 91.38 | 91.41 | 1,525,798 | -0.38(-0.41%) |
Jan 18, 2017 | 91.97 | 91.98 | 91.77 | 91.79 | 896,127 | -0.20(-0.22%) |
Jan 17, 2017 | 92.08 | 92.13 | 91.87 | 91.99 | 1,931,113 | +0.06(+0.06%) |
Jan 13, 2017 | 91.93 | 91.93 | 91.93 | 0 | -0.08(-0.09%) | |
Jan 12, 2017 | 91.92 | 92.07 | 91.87 | 92.02 | 1,382,167 | +0.29(+0.31%) |
Jan 11, 2017 | 91.68 | 91.75 | 91.54 | 91.73 | 1,578,383 | +0.28(+0.30%) |
Jan 10, 2017 | 91.45 | 91.50 | 91.43 | 91.45 | 1,094,334 | -0.03(-0.03%) |
Jan 09, 2017 | 91.50 | 91.53 | 91.32 | 91.48 | 2,592,918 | +0.23(+0.25%) |
Jan 06, 2017 | 91.29 | 91.35 | 91.24 | 91.25 | 855,848 | -0.13(-0.15%) |
Jan 05, 2017 | 91.34 | 91.41 | 91.26 | 91.39 | 778,448 | +0.18(+0.19%) |
Jan 04, 2017 | 91.06 | 91.22 | 91.05 | 91.21 | 909,113 | +0.19(+0.20%) |
Jan 03, 2017 | 90.91 | 91.07 | 90.82 | 91.02 | 1,322,633 | -0.08(-0.09%) |
Dec 30, 2016 | 91.11 | 91.11 | 91.11 | 0 | -0.06(-0.06%) | |
Dec 29, 2016 | 90.97 | 91.20 | 90.94 | 91.17 | 2,760,501 | +0.15(+0.17%) |
Dec 28, 2016 | 90.83 | 91.03 | 90.78 | 91.02 | 3,218,984 | +0.23(+0.25%) |
Dec 27, 2016 | 90.77 | 90.81 | 90.70 | 90.79 | 2,106,728 | -0.03(-0.03%) |
Dec 23, 2016 | 90.81 | 90.81 | 90.81 | 0 | +0.09(+0.10%) | |
Dec 22, 2016 | 90.58 | 90.77 | 90.51 | 90.72 | 2,315,675 | +0.13(+0.14%) |
Dec 21, 2016 | 90.52 | 90.59 | 90.46 | 90.59 | 1,652,256 | +0.10(+0.11%) |
Dec 20, 2016 | 90.46 | 90.49 | 90.38 | 90.49 | 3,084,530 | +0.03(+0.04%) |
Dec 19, 2016 | 90.39 | 90.53 | 90.26 | 90.46 | 2,261,087 | +0.20(+0.22%) |
Dec 16, 2016 | 90.16 | 90.32 | 90.15 | 90.26 | 1,702,174 | +0.06(+0.07%) |
Dec 15, 2016 | 90.53 | 90.53 | 90.18 | 90.20 | 2,438,889 | -0.30(-0.33%) |
Dec 14, 2016 | 90.69 | 90.84 | 90.48 | 90.50 | 1,767,863 | -0.15(-0.17%) |
Dec 13, 2016 | 90.60 | 90.71 | 90.57 | 90.65 | 1,773,446 | +0.07(+0.07%) |
Dec 12, 2016 | 90.63 | 90.75 | 90.42 | 90.58 | 1,522,822 | -0.18(-0.19%) |
Dec 09, 2016 | 90.80 | 90.94 | 90.69 | 90.76 | 1,709,624 | -0.12(-0.13%) |
Dec 08, 2016 | 90.87 | 90.96 | 90.70 | 90.88 | 2,258,917 | -0.09(-0.10%) |
Dec 07, 2016 | 90.45 | 91.07 | 90.45 | 90.97 | 2,811,149 | +0.68(+0.75%) |
Dec 06, 2016 | 89.91 | 90.35 | 89.91 | 90.29 | 2,726,159 | +0.53(+0.59%) |
Dec 05, 2016 | 89.63 | 89.83 | 89.63 | 89.76 | 1,461,023 | -0.05(-0.06%) |
Dec 02, 2016 | 89.52 | 89.92 | 89.51 | 89.81 | 1,521,062 | +0.23(+0.25%) |
Dec 01, 2016 | 89.59 | 89.71 | 89.41 | 89.58 | 1,604,614 | +0.02(+0.02%) |
Nov 30, 2016 | 89.55 | 89.68 | 89.27 | 89.57 | 1,445,856 | -0.31(-0.35%) |
Nov 29, 2016 | 90.31 | 90.36 | 89.81 | 89.88 | 1,710,171 | -0.49(-0.54%) |
Nov 28, 2016 | 90.53 | 90.57 | 90.31 | 90.36 | 1,064,794 | -0.11(-0.12%) |
Nov 25, 2016 | 90.44 | 90.53 | 90.40 | 90.47 | 364,937 | +0.05(+0.06%) |
Nov 23, 2016 | 90.42 | 90.42 | 90.42 | 0 | -0.32(-0.35%) | |
Nov 22, 2016 | 90.89 | 90.98 | 90.69 | 90.74 | 1,135,225 | -0.20(-0.22%) |
Nov 21, 2016 | 91.06 | 91.16 | 90.85 | 90.94 | 826,545 | -0.06(-0.06%) |
Nov 18, 2016 | 91.07 | 91.09 | 90.94 | 91.00 | 804,720 | +0.00(+0.00%) |
Nov 17, 2016 | 91.09 | 91.12 | 90.93 | 91.00 | 695,984 | -0.13(-0.14%) |
Nov 16, 2016 | 91.25 | 91.27 | 91.11 | 91.13 | 947,862 | -0.21(-0.23%) |
Nov 15, 2016 | 91.15 | 91.38 | 91.15 | 91.34 | 1,122,974 | +0.34(+0.37%) |
Nov 14, 2016 | 91.76 | 91.81 | 90.79 | 91.00 | 2,628,378 | -1.02(-1.10%) |
Nov 11, 2016 | 92.15 | 92.21 | 92.00 | 92.02 | 502,912 | -0.18(-0.19%) |
Nov 10, 2016 | 92.47 | 92.61 | 91.99 | 92.19 | 1,767,245 | -0.49(-0.53%) |
Nov 09, 2016 | 93.22 | 93.22 | 92.62 | 92.68 | 1,072,463 | -0.77(-0.83%) |
Nov 08, 2016 | 93.54 | 93.59 | 93.45 | 93.45 | 341,705 | -0.04(-0.04%) |
Nov 07, 2016 | 93.48 | 93.55 | 93.43 | 93.50 | 453,175 | -0.08(-0.08%) |
Nov 04, 2016 | 93.55 | 93.64 | 93.53 | 93.57 | 579,380 | +0.04(+0.04%) |
Nov 03, 2016 | 93.50 | 93.55 | 93.45 | 93.53 | 500,760 | +0.03(+0.04%) |
Nov 02, 2016 | 93.47 | 93.53 | 93.40 | 93.50 | 642,570 | +0.19(+0.21%) |