Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 113.34 | 115.06 | 113.20 | 114.58 | 162,567 | +2.01(+1.79%) |
Oct 30, 2017 | 111.62 | 113.02 | 111.50 | 112.57 | 216,811 | +2.84(+2.59%) |
Oct 27, 2017 | 108.22 | 109.91 | 108.15 | 109.73 | 233,819 | +1.45(+1.34%) |
Oct 26, 2017 | 108.18 | 108.94 | 108.14 | 108.28 | 115,624 | +0.32(+0.30%) |
Oct 25, 2017 | 108.68 | 108.82 | 106.51 | 107.96 | 145,879 | +1.38(+1.30%) |
Oct 24, 2017 | 106.70 | 107.21 | 106.49 | 106.58 | 87,498 | +0.63(+0.59%) |
Oct 23, 2017 | 106.66 | 106.72 | 105.92 | 105.95 | 78,509 | -0.66(-0.62%) |
Oct 20, 2017 | 107.22 | 107.53 | 106.43 | 106.61 | 135,330 | -0.35(-0.33%) |
Oct 19, 2017 | 107.46 | 108.72 | 106.74 | 106.97 | 241,064 | -1.83(-1.68%) |
Oct 18, 2017 | 109.14 | 109.36 | 108.74 | 108.79 | 96,717 | -0.05(-0.05%) |
Oct 17, 2017 | 109.26 | 109.30 | 108.60 | 108.84 | 77,810 | +0.32(+0.29%) |
Oct 16, 2017 | 108.57 | 108.89 | 108.22 | 108.52 | 75,888 | +0.65(+0.60%) |
Oct 13, 2017 | 107.94 | 108.71 | 107.84 | 107.88 | 163,149 | +1.32(+1.23%) |
Oct 12, 2017 | 107.16 | 107.28 | 106.45 | 106.56 | 127,611 | -2.83(-2.58%) |
Oct 11, 2017 | 108.77 | 109.50 | 108.67 | 109.39 | 118,045 | +0.87(+0.80%) |
Oct 10, 2017 | 107.48 | 108.77 | 107.48 | 108.52 | 122,858 | +1.66(+1.55%) |
Oct 09, 2017 | 106.94 | 107.71 | 106.65 | 106.86 | 86,401 | +0.58(+0.54%) |
Oct 06, 2017 | 107.75 | 107.75 | 106.08 | 106.28 | 309,872 | -2.47(-2.27%) |
Oct 05, 2017 | 107.88 | 109.12 | 107.84 | 108.75 | 130,394 | +1.38(+1.29%) |
Oct 04, 2017 | 107.89 | 107.96 | 107.33 | 107.37 | 141,908 | -0.82(-0.76%) |
Oct 03, 2017 | 108.10 | 108.20 | 107.40 | 108.19 | 133,735 | +0.75(+0.69%) |
Oct 02, 2017 | 108.58 | 108.58 | 107.37 | 107.44 | 185,626 | -1.27(-1.17%) |
Sep 29, 2017 | 107.80 | 108.91 | 107.55 | 108.72 | 216,361 | +2.62(+2.47%) |
Sep 28, 2017 | 106.38 | 106.47 | 105.70 | 106.09 | 187,771 | -0.29(-0.28%) |
Sep 27, 2017 | 106.04 | 106.46 | 105.25 | 106.39 | 172,228 | +0.47(+0.44%) |
Sep 26, 2017 | 105.41 | 106.05 | 105.05 | 105.92 | 194,236 | +3.03(+2.94%) |
Sep 25, 2017 | 102.48 | 103.32 | 102.16 | 102.89 | 125,897 | +0.38(+0.37%) |
Sep 22, 2017 | 102.40 | 102.92 | 102.13 | 102.51 | 167,597 | -1.22(-1.18%) |
Sep 21, 2017 | 102.73 | 103.85 | 102.73 | 103.74 | 159,479 | +1.02(+0.99%) |
Sep 20, 2017 | 102.53 | 103.23 | 102.01 | 102.72 | 265,529 | +0.19(+0.19%) |
Sep 19, 2017 | 102.35 | 102.60 | 101.93 | 102.53 | 140,009 | +0.21(+0.21%) |
Sep 18, 2017 | 102.07 | 102.40 | 101.81 | 102.32 | 111,521 | +0.31(+0.30%) |
Sep 15, 2017 | 101.63 | 102.02 | 101.61 | 102.01 | 173,771 | +1.84(+1.83%) |
Sep 14, 2017 | 99.91 | 100.42 | 99.41 | 100.17 | 297,128 | +0.24(+0.24%) |
Sep 13, 2017 | 99.30 | 100.11 | 99.04 | 99.93 | 249,378 | +0.20(+0.20%) |
Sep 12, 2017 | 98.92 | 99.83 | 98.78 | 99.73 | 207,019 | -0.77(-0.77%) |
Sep 11, 2017 | 98.98 | 100.75 | 98.98 | 100.50 | 183,520 | +1.02(+1.03%) |
Sep 08, 2017 | 100.05 | 100.33 | 99.45 | 99.48 | 256,180 | -1.04(-1.03%) |
Sep 07, 2017 | 100.11 | 100.65 | 99.71 | 100.52 | 228,084 | -0.34(-0.34%) |
Sep 06, 2017 | 100.33 | 101.09 | 99.96 | 100.86 | 278,228 | +0.55(+0.55%) |
Sep 05, 2017 | 99.97 | 101.30 | 99.87 | 100.31 | 287,480 | +0.34(+0.34%) |
Sep 01, 2017 | 99.25 | 100.22 | 99.05 | 99.96 | 194,708 | +0.21(+0.21%) |
Aug 31, 2017 | 98.60 | 99.90 | 98.54 | 99.75 | 169,277 | +0.67(+0.68%) |
Aug 30, 2017 | 98.85 | 99.15 | 98.48 | 99.08 | 96,888 | +0.43(+0.44%) |
Aug 29, 2017 | 97.26 | 98.87 | 97.18 | 98.64 | 206,148 | -0.52(-0.52%) |
Aug 28, 2017 | 99.28 | 99.56 | 99.00 | 99.16 | 220,307 | -0.32(-0.32%) |
Aug 25, 2017 | 98.72 | 99.79 | 98.72 | 99.48 | 174,679 | +0.45(+0.46%) |
Aug 24, 2017 | 97.37 | 99.12 | 97.04 | 99.03 | 378,195 | +3.91(+4.12%) |
Aug 23, 2017 | 94.88 | 95.52 | 94.52 | 95.11 | 94,173 | +0.07(+0.07%) |
Aug 22, 2017 | 95.15 | 95.38 | 94.76 | 95.05 | 117,419 | +0.87(+0.92%) |
Aug 21, 2017 | 93.95 | 94.70 | 93.80 | 94.18 | 204,152 | +2.88(+3.16%) |
Aug 18, 2017 | 90.92 | 91.63 | 90.52 | 91.30 | 87,064 | +0.75(+0.82%) |
Aug 17, 2017 | 90.51 | 91.13 | 90.49 | 90.55 | 184,236 | +0.54(+0.60%) |
Aug 16, 2017 | 90.67 | 90.67 | 89.94 | 90.01 | 77,385 | -0.27(-0.30%) |
Aug 15, 2017 | 90.23 | 90.35 | 89.64 | 90.28 | 92,074 | -0.53(-0.58%) |
Aug 14, 2017 | 91.99 | 92.00 | 90.78 | 90.81 | 62,507 | -1.13(-1.23%) |
Aug 11, 2017 | 91.77 | 92.07 | 91.56 | 91.94 | 67,891 | +1.18(+1.30%) |
Aug 10, 2017 | 92.18 | 92.50 | 90.72 | 90.76 | 89,238 | -1.85(-2.00%) |
Aug 09, 2017 | 92.63 | 92.64 | 91.60 | 92.61 | 75,422 | -0.47(-0.50%) |
Aug 08, 2017 | 92.35 | 93.37 | 92.35 | 93.08 | 136,263 | +1.72(+1.89%) |
Aug 07, 2017 | 91.30 | 91.56 | 91.08 | 91.36 | 77,393 | -0.42(-0.46%) |
Aug 04, 2017 | 91.63 | 92.00 | 91.12 | 91.77 | 57,650 | -0.04(-0.04%) |
Aug 03, 2017 | 92.18 | 92.61 | 91.66 | 91.81 | 86,114 | -0.44(-0.48%) |
Aug 02, 2017 | 91.87 | 92.55 | 91.32 | 92.26 | 125,997 | +0.23(+0.25%) |
Aug 01, 2017 | 92.50 | 92.64 | 92.00 | 92.03 | 114,454 | -0.25(-0.28%) |
Jul 31, 2017 | 92.16 | 92.40 | 91.64 | 92.28 | 90,257 | -0.13(-0.14%) |
Jul 28, 2017 | 91.90 | 92.44 | 91.65 | 92.41 | 67,017 | +0.38(+0.41%) |
Jul 27, 2017 | 92.73 | 92.78 | 91.13 | 92.04 | 114,451 | -0.63(-0.68%) |
Jul 26, 2017 | 91.68 | 92.99 | 91.61 | 92.67 | 153,861 | +1.81(+1.99%) |
Jul 25, 2017 | 91.15 | 91.27 | 90.68 | 90.86 | 112,306 | +0.21(+0.24%) |
Jul 24, 2017 | 91.12 | 91.12 | 90.21 | 90.65 | 73,614 | -0.34(-0.37%) |
Jul 21, 2017 | 91.26 | 91.49 | 90.68 | 90.99 | 93,811 | -0.60(-0.65%) |
Jul 20, 2017 | 92.47 | 92.48 | 91.45 | 91.58 | 96,346 | -0.89(-0.97%) |
Jul 19, 2017 | 92.05 | 92.67 | 91.74 | 92.48 | 142,970 | +0.83(+0.90%) |
Jul 18, 2017 | 91.65 | 91.87 | 91.37 | 91.65 | 90,117 | -0.01(-0.01%) |
Jul 17, 2017 | 91.77 | 92.00 | 91.49 | 91.66 | 95,580 | -0.62(-0.68%) |
Jul 14, 2017 | 91.68 | 92.55 | 91.26 | 92.28 | 94,114 | +0.60(+0.65%) |
Jul 13, 2017 | 91.26 | 91.84 | 91.13 | 91.68 | 66,412 | +0.34(+0.38%) |
Jul 12, 2017 | 90.99 | 91.75 | 90.74 | 91.34 | 208,977 | +0.89(+0.99%) |
Jul 11, 2017 | 89.85 | 90.64 | 89.25 | 90.44 | 87,660 | +0.82(+0.92%) |
Jul 10, 2017 | 89.59 | 90.07 | 89.17 | 89.62 | 78,449 | +0.11(+0.12%) |
Jul 07, 2017 | 89.87 | 90.33 | 88.96 | 89.52 | 167,715 | -0.60(-0.66%) |
Jul 06, 2017 | 90.77 | 90.99 | 90.11 | 90.12 | 197,509 | -0.68(-0.75%) |
Jul 05, 2017 | 91.07 | 91.22 | 90.14 | 90.80 | 178,953 | +0.81(+0.90%) |
Jul 03, 2017 | 89.84 | 90.32 | 89.53 | 89.98 | 80,396 | +0.20(+0.22%) |
Jun 30, 2017 | 89.62 | 90.26 | 89.48 | 89.79 | 149,404 | +0.53(+0.60%) |
Jun 29, 2017 | 90.21 | 90.21 | 88.98 | 89.25 | 128,274 | -1.10(-1.22%) |
Jun 28, 2017 | 89.73 | 90.64 | 89.65 | 90.35 | 111,968 | +1.07(+1.19%) |
Jun 27, 2017 | 89.36 | 89.89 | 89.16 | 89.29 | 99,013 | -0.48(-0.53%) |
Jun 26, 2017 | 89.70 | 90.07 | 89.49 | 89.76 | 114,380 | +0.30(+0.33%) |
Jun 23, 2017 | 89.52 | 89.66 | 89.00 | 89.47 | 128,363 | -0.02(-0.02%) |
Jun 22, 2017 | 89.85 | 90.06 | 89.39 | 89.48 | 145,203 | +0.46(+0.52%) |
Jun 21, 2017 | 89.69 | 90.18 | 88.67 | 89.02 | 208,122 | -0.53(-0.60%) |
Jun 20, 2017 | 90.03 | 90.11 | 89.24 | 89.56 | 144,258 | -1.30(-1.43%) |
Jun 19, 2017 | 90.61 | 91.09 | 90.44 | 90.85 | 233,427 | +0.36(+0.40%) |
Jun 16, 2017 | 90.00 | 90.61 | 89.74 | 90.49 | 226,087 | +0.65(+0.72%) |
Jun 15, 2017 | 89.76 | 90.48 | 89.57 | 89.85 | 219,312 | -0.67(-0.74%) |
Jun 14, 2017 | 91.86 | 92.36 | 90.52 | 90.52 | 163,901 | -1.72(-1.86%) |
Jun 13, 2017 | 91.14 | 92.28 | 91.14 | 92.23 | 177,943 | +1.12(+1.22%) |
Jun 12, 2017 | 91.18 | 91.67 | 90.62 | 91.12 | 185,863 | +0.25(+0.28%) |
Jun 09, 2017 | 90.78 | 91.30 | 90.57 | 90.86 | 173,832 | +0.16(+0.18%) |
Jun 08, 2017 | 90.58 | 91.12 | 90.42 | 90.70 | 150,723 | +0.06(+0.06%) |
Jun 07, 2017 | 91.81 | 91.99 | 90.28 | 90.64 | 193,647 | -1.37(-1.49%) |
Jun 06, 2017 | 91.49 | 92.07 | 91.15 | 92.01 | 220,791 | +0.51(+0.56%) |
Jun 05, 2017 | 91.31 | 92.00 | 91.11 | 91.50 | 244,670 | +0.46(+0.51%) |
Jun 02, 2017 | 91.21 | 91.21 | 90.51 | 91.03 | 221,241 | -0.10(-0.11%) |
Jun 01, 2017 | 90.57 | 91.50 | 90.42 | 91.14 | 239,979 | +0.98(+1.09%) |
May 31, 2017 | 91.20 | 91.43 | 89.96 | 90.15 | 276,277 | -1.71(-1.86%) |
May 30, 2017 | 92.16 | 92.22 | 91.55 | 91.87 | 183,089 | -0.90(-0.97%) |
May 26, 2017 | 92.35 | 92.96 | 92.11 | 92.77 | 108,352 | +0.89(+0.97%) |
May 25, 2017 | 93.55 | 93.87 | 91.71 | 91.88 | 329,720 | -1.18(-1.26%) |
May 24, 2017 | 93.74 | 93.74 | 92.74 | 93.06 | 224,492 | -0.40(-0.43%) |
May 23, 2017 | 94.05 | 94.45 | 93.34 | 93.46 | 206,350 | -0.72(-0.76%) |
May 22, 2017 | 94.43 | 94.68 | 94.07 | 94.18 | 91,916 | -0.46(-0.49%) |
May 19, 2017 | 93.90 | 94.86 | 93.71 | 94.64 | 160,263 | +0.96(+1.02%) |
May 18, 2017 | 92.78 | 94.12 | 92.78 | 93.68 | 113,498 | +0.50(+0.53%) |
May 17, 2017 | 94.52 | 94.55 | 93.01 | 93.18 | 164,907 | -1.22(-1.29%) |
May 16, 2017 | 94.65 | 95.46 | 94.26 | 94.40 | 130,645 | -0.09(-0.09%) |
May 15, 2017 | 94.78 | 94.89 | 94.33 | 94.49 | 128,909 | +1.26(+1.35%) |
May 12, 2017 | 92.96 | 93.54 | 92.86 | 93.23 | 92,935 | +0.92(+1.00%) |
May 11, 2017 | 92.37 | 92.57 | 92.03 | 92.31 | 62,621 | -0.08(-0.09%) |
May 10, 2017 | 91.76 | 92.68 | 91.58 | 92.39 | 93,537 | +0.98(+1.08%) |
May 09, 2017 | 91.29 | 91.94 | 91.15 | 91.41 | 110,600 | +0.26(+0.29%) |
May 08, 2017 | 91.30 | 91.35 | 90.64 | 91.15 | 104,010 | -0.66(-0.71%) |
May 05, 2017 | 90.33 | 91.88 | 90.17 | 91.80 | 188,228 | +1.62(+1.80%) |
May 04, 2017 | 91.54 | 91.54 | 90.03 | 90.18 | 158,339 | -1.31(-1.43%) |
May 03, 2017 | 91.86 | 92.04 | 91.18 | 91.49 | 96,103 | -0.06(-0.06%) |
May 02, 2017 | 92.45 | 92.45 | 91.47 | 91.55 | 108,605 | -1.51(-1.62%) |
May 01, 2017 | 93.27 | 93.48 | 92.92 | 93.06 | 79,065 | +0.19(+0.21%) |
Apr 28, 2017 | 92.90 | 93.68 | 92.74 | 92.86 | 144,738 | +1.32(+1.44%) |
Apr 27, 2017 | 92.74 | 92.74 | 90.75 | 91.55 | 124,871 | -0.97(-1.05%) |
Apr 26, 2017 | 92.94 | 93.42 | 92.47 | 92.51 | 126,680 | -0.58(-0.62%) |
Apr 25, 2017 | 93.46 | 93.46 | 92.78 | 93.09 | 166,670 | +0.53(+0.57%) |
Apr 24, 2017 | 93.52 | 93.52 | 92.56 | 92.56 | 116,236 | +0.16(+0.17%) |
Apr 21, 2017 | 92.70 | 93.02 | 92.19 | 92.40 | 110,477 | -0.50(-0.53%) |
Apr 20, 2017 | 93.42 | 93.50 | 92.82 | 92.90 | 160,595 | +0.44(+0.48%) |
Apr 19, 2017 | 94.46 | 94.46 | 92.31 | 92.46 | 136,413 | -1.69(-1.80%) |
Apr 18, 2017 | 94.55 | 95.02 | 94.10 | 94.15 | 118,361 | -2.31(-2.40%) |
Apr 17, 2017 | 96.03 | 96.55 | 96.01 | 96.46 | 69,934 | +0.58(+0.61%) |
Apr 13, 2017 | 96.55 | 97.13 | 95.81 | 95.88 | 77,965 | -0.62(-0.64%) |
Apr 12, 2017 | 96.63 | 96.85 | 95.99 | 96.49 | 91,425 | +0.08(+0.08%) |
Apr 11, 2017 | 97.06 | 97.08 | 95.55 | 96.41 | 187,464 | -1.15(-1.18%) |
Apr 10, 2017 | 97.50 | 97.79 | 97.22 | 97.57 | 183,819 | -0.33(-0.33%) |
Apr 07, 2017 | 97.56 | 98.53 | 97.29 | 97.89 | 126,427 | +0.72(+0.74%) |
Apr 06, 2017 | 97.94 | 97.94 | 96.84 | 97.17 | 113,591 | +0.30(+0.31%) |
Apr 05, 2017 | 97.97 | 98.13 | 96.68 | 96.88 | 146,638 | -0.22(-0.23%) |
Apr 04, 2017 | 95.77 | 97.13 | 95.77 | 97.10 | 87,223 | +0.81(+0.84%) |
Apr 03, 2017 | 95.74 | 96.29 | 95.18 | 96.29 | 83,572 | +0.51(+0.53%) |
Mar 31, 2017 | 96.06 | 96.29 | 95.64 | 95.78 | 115,395 | -0.55(-0.57%) |
Mar 30, 2017 | 96.52 | 97.11 | 96.23 | 96.33 | 101,560 | -0.85(-0.87%) |
Mar 29, 2017 | 96.31 | 97.23 | 96.20 | 97.18 | 150,911 | +0.56(+0.58%) |
Mar 28, 2017 | 96.37 | 97.13 | 95.78 | 96.62 | 147,391 | +0.31(+0.32%) |
Mar 27, 2017 | 95.06 | 96.33 | 94.86 | 96.31 | 115,091 | +0.62(+0.65%) |
Mar 24, 2017 | 96.74 | 96.74 | 95.52 | 95.69 | 271,310 | +0.54(+0.57%) |
Mar 23, 2017 | 92.31 | 95.67 | 92.31 | 95.14 | 413,320 | +2.85(+3.09%) |
Mar 22, 2017 | 91.84 | 92.90 | 91.57 | 92.29 | 107,385 | +0.26(+0.29%) |
Mar 21, 2017 | 94.01 | 94.02 | 91.94 | 92.03 | 186,347 | -2.20(-2.33%) |
Mar 20, 2017 | 93.40 | 94.31 | 93.37 | 94.22 | 136,652 | +0.27(+0.29%) |
Mar 17, 2017 | 93.86 | 94.28 | 93.65 | 93.95 | 141,939 | +0.36(+0.38%) |
Mar 16, 2017 | 93.61 | 93.94 | 93.26 | 93.59 | 155,671 | +1.13(+1.22%) |
Mar 15, 2017 | 91.15 | 92.81 | 90.66 | 92.46 | 141,843 | +1.92(+2.12%) |
Mar 14, 2017 | 91.37 | 91.37 | 90.31 | 90.55 | 172,719 | -1.47(-1.60%) |
Mar 13, 2017 | 91.83 | 92.34 | 91.61 | 92.02 | 138,505 | +1.16(+1.28%) |
Mar 10, 2017 | 91.54 | 91.54 | 90.71 | 90.86 | 271,418 | -0.19(-0.21%) |
Mar 09, 2017 | 90.78 | 91.18 | 89.80 | 91.05 | 196,881 | +0.02(+0.03%) |
Mar 08, 2017 | 93.47 | 93.47 | 90.87 | 91.03 | 247,865 | -2.96(-3.15%) |
Mar 07, 2017 | 93.94 | 94.38 | 93.63 | 93.98 | 248,040 | -0.06(-0.06%) |
Mar 06, 2017 | 94.36 | 94.42 | 93.80 | 94.04 | 117,068 | -0.51(-0.54%) |
Mar 03, 2017 | 94.06 | 94.94 | 93.92 | 94.55 | 92,585 | +0.95(+1.02%) |
Mar 02, 2017 | 94.18 | 94.43 | 93.60 | 93.60 | 190,830 | -1.52(-1.60%) |
Mar 01, 2017 | 94.49 | 95.29 | 94.44 | 95.12 | 149,760 | +0.22(+0.24%) |
Feb 28, 2017 | 94.46 | 94.99 | 94.46 | 94.90 | 94,387 | -0.72(-0.75%) |
Feb 27, 2017 | 95.53 | 95.72 | 94.95 | 95.61 | 182,418 | -0.62(-0.64%) |
Feb 24, 2017 | 96.25 | 96.49 | 95.97 | 96.23 | 102,628 | -1.25(-1.28%) |
Feb 23, 2017 | 98.05 | 98.33 | 97.09 | 97.48 | 116,723 | +0.74(+0.76%) |
Feb 22, 2017 | 97.05 | 97.38 | 96.62 | 96.74 | 102,200 | -1.32(-1.35%) |
Feb 21, 2017 | 97.73 | 98.33 | 97.54 | 98.06 | 73,756 | +0.82(+0.85%) |
Feb 17, 2017 | 97.24 | 97.24 | 97.24 | 0 | -0.76(-0.78%) | |
Feb 16, 2017 | 98.34 | 98.55 | 97.42 | 98.00 | 154,175 | -0.74(-0.75%) |
Feb 15, 2017 | 98.05 | 98.92 | 97.98 | 98.74 | 113,570 | -0.54(-0.54%) |
Feb 14, 2017 | 99.42 | 99.42 | 98.01 | 99.28 | 92,012 | -0.32(-0.32%) |
Feb 13, 2017 | 99.26 | 100.04 | 99.26 | 99.60 | 89,533 | -0.80(-0.80%) |
Feb 10, 2017 | 99.61 | 100.47 | 99.61 | 100.40 | 104,052 | +1.65(+1.68%) |
Feb 09, 2017 | 98.99 | 99.36 | 98.61 | 98.74 | 89,243 | -0.25(-0.25%) |
Feb 08, 2017 | 98.79 | 99.00 | 97.41 | 98.99 | 116,536 | +0.58(+0.59%) |
Feb 07, 2017 | 99.12 | 99.48 | 98.08 | 98.41 | 109,756 | -0.64(-0.65%) |
Feb 06, 2017 | 99.92 | 99.96 | 98.95 | 99.04 | 78,664 | -1.49(-1.48%) |
Feb 03, 2017 | 100.86 | 101.17 | 100.24 | 100.53 | 55,232 | -0.02(-0.02%) |
Feb 02, 2017 | 100.38 | 100.89 | 99.84 | 100.55 | 61,211 | +0.02(+0.02%) |
Feb 01, 2017 | 101.31 | 101.44 | 99.88 | 100.52 | 97,576 | -0.08(-0.08%) |
Jan 31, 2017 | 99.84 | 100.74 | 99.84 | 100.60 | 79,341 | +0.59(+0.59%) |
Jan 30, 2017 | 99.99 | 100.01 | 99.41 | 100.01 | 86,577 | -0.85(-0.84%) |
Jan 27, 2017 | 101.52 | 101.52 | 100.51 | 100.86 | 67,461 | -0.59(-0.58%) |
Jan 26, 2017 | 101.70 | 102.09 | 101.18 | 101.45 | 103,191 | +0.83(+0.83%) |
Jan 25, 2017 | 100.27 | 100.59 | 100.07 | 100.62 | 81,210 | +0.38(+0.38%) |
Jan 24, 2017 | 100.40 | 100.81 | 99.89 | 100.24 | 83,438 | -0.49(-0.48%) |
Jan 23, 2017 | 100.63 | 100.79 | 99.75 | 100.72 | 138,431 | -1.01(-0.99%) |
Jan 20, 2017 | 102.28 | 102.30 | 101.40 | 101.73 | 75,741 | -0.58(-0.56%) |
Jan 19, 2017 | 102.55 | 102.95 | 101.92 | 102.31 | 106,739 | -0.23(-0.23%) |
Jan 18, 2017 | 102.40 | 103.18 | 102.36 | 102.54 | 99,993 | +0.10(+0.09%) |
Jan 17, 2017 | 103.00 | 103.00 | 101.80 | 102.44 | 123,806 | -0.26(-0.25%) |
Jan 13, 2017 | 102.70 | 102.70 | 102.70 | 0 | +1.08(+1.06%) | |
Jan 12, 2017 | 101.55 | 102.22 | 101.20 | 101.62 | 117,274 | -1.34(-1.30%) |
Jan 11, 2017 | 101.70 | 102.95 | 101.29 | 102.95 | 83,647 | +1.83(+1.81%) |
Jan 10, 2017 | 100.71 | 101.93 | 100.40 | 101.12 | 125,325 | +0.69(+0.69%) |
Jan 09, 2017 | 101.23 | 101.24 | 100.22 | 100.44 | 110,325 | -1.72(-1.68%) |
Jan 06, 2017 | 103.15 | 103.15 | 101.74 | 102.16 | 106,015 | -0.98(-0.95%) |
Jan 05, 2017 | 103.26 | 103.46 | 102.52 | 103.14 | 91,001 | +1.44(+1.41%) |
Jan 04, 2017 | 100.62 | 102.16 | 100.61 | 101.70 | 109,350 | +1.30(+1.29%) |
Jan 03, 2017 | 100.83 | 102.11 | 99.63 | 100.40 | 147,022 | +1.30(+1.31%) |
Dec 30, 2016 | 99.11 | 99.11 | 99.11 | 0 | +0.02(+0.02%) | |
Dec 29, 2016 | 99.18 | 99.80 | 99.07 | 99.09 | 116,448 | -0.40(-0.40%) |
Dec 28, 2016 | 100.27 | 100.27 | 99.34 | 99.49 | 69,093 | +0.22(+0.22%) |
Dec 27, 2016 | 99.00 | 99.32 | 98.90 | 99.28 | 67,069 | +0.68(+0.69%) |
Dec 23, 2016 | 98.60 | 98.60 | 98.60 | 0 | -1.55(-1.55%) | |
Dec 22, 2016 | 100.24 | 100.34 | 99.43 | 100.15 | 123,825 | -1.06(-1.05%) |
Dec 21, 2016 | 102.05 | 102.18 | 101.14 | 101.21 | 121,112 | -1.34(-1.31%) |
Dec 20, 2016 | 103.05 | 103.38 | 102.27 | 102.56 | 99,882 | -0.22(-0.22%) |
Dec 19, 2016 | 103.24 | 103.82 | 102.50 | 102.78 | 172,905 | -1.08(-1.04%) |
Dec 16, 2016 | 104.27 | 104.82 | 103.52 | 103.86 | 125,199 | -0.41(-0.39%) |
Dec 15, 2016 | 103.05 | 104.47 | 102.47 | 104.27 | 132,561 | -0.90(-0.86%) |
Dec 14, 2016 | 107.31 | 107.57 | 104.61 | 105.17 | 159,855 | -3.83(-3.51%) |
Dec 13, 2016 | 107.24 | 109.22 | 106.92 | 109.00 | 186,607 | +4.24(+4.04%) |
Dec 12, 2016 | 105.58 | 106.11 | 104.51 | 104.76 | 228,660 | -1.17(-1.10%) |
Dec 09, 2016 | 105.68 | 106.31 | 105.31 | 105.93 | 95,603 | -0.56(-0.52%) |
Dec 08, 2016 | 106.04 | 106.84 | 105.58 | 106.49 | 85,194 | +0.49(+0.46%) |
Dec 07, 2016 | 104.91 | 106.06 | 104.71 | 106.00 | 131,587 | +0.92(+0.88%) |
Dec 06, 2016 | 104.74 | 105.73 | 104.18 | 105.08 | 107,896 | -0.20(-0.19%) |
Dec 05, 2016 | 105.54 | 106.11 | 105.14 | 105.28 | 132,425 | -1.79(-1.67%) |
Dec 02, 2016 | 107.11 | 108.10 | 106.37 | 107.07 | 106,145 | -0.59(-0.55%) |
Dec 01, 2016 | 107.65 | 109.20 | 107.11 | 107.66 | 239,012 | +1.82(+1.72%) |
Nov 30, 2016 | 103.61 | 106.79 | 103.54 | 105.84 | 225,064 | +5.19(+5.16%) |
Nov 29, 2016 | 101.00 | 101.42 | 100.37 | 100.65 | 116,015 | -1.50(-1.46%) |
Nov 28, 2016 | 103.91 | 104.32 | 102.01 | 102.15 | 144,514 | -0.71(-0.69%) |
Nov 25, 2016 | 103.44 | 103.73 | 102.42 | 102.86 | 73,487 | -1.18(-1.14%) |
Nov 23, 2016 | 104.04 | 104.04 | 104.04 | 0 | -1.32(-1.25%) | |
Nov 22, 2016 | 104.96 | 105.62 | 104.24 | 105.36 | 180,633 | +3.43(+3.37%) |
Nov 21, 2016 | 101.26 | 101.97 | 100.92 | 101.93 | 143,470 | +1.26(+1.25%) |
Nov 18, 2016 | 100.51 | 101.09 | 99.72 | 100.67 | 145,151 | +1.58(+1.60%) |
Nov 17, 2016 | 100.08 | 100.98 | 98.94 | 99.08 | 93,047 | -0.21(-0.21%) |
Nov 16, 2016 | 99.51 | 100.16 | 98.86 | 99.29 | 109,405 | -0.79(-0.79%) |
Nov 15, 2016 | 98.81 | 100.23 | 98.75 | 100.08 | 169,028 | +2.18(+2.23%) |
Nov 14, 2016 | 97.22 | 98.08 | 96.53 | 97.90 | 133,429 | +0.65(+0.67%) |
Nov 11, 2016 | 97.25 | 97.94 | 96.30 | 97.25 | 88,655 | -1.73(-1.74%) |
Nov 10, 2016 | 99.83 | 99.83 | 98.24 | 98.98 | 140,683 | -1.67(-1.66%) |
Nov 09, 2016 | 99.60 | 101.55 | 99.54 | 100.65 | 145,524 | -0.94(-0.92%) |
Nov 08, 2016 | 100.86 | 102.47 | 100.18 | 101.59 | 146,182 | -0.92(-0.90%) |
Nov 07, 2016 | 101.23 | 102.51 | 101.17 | 102.51 | 108,125 | +3.57(+3.61%) |
Nov 04, 2016 | 98.77 | 99.82 | 98.64 | 98.93 | 116,566 | -1.02(-1.02%) |
Nov 03, 2016 | 100.92 | 101.30 | 99.69 | 99.95 | 108,590 | -0.28(-0.28%) |
Nov 02, 2016 | 100.68 | 101.03 | 99.16 | 100.23 | 143,262 | -1.39(-1.37%) |