Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 109.83 | 109.83 | 109.44 | 109.51 | 8,584 | +0.13(+0.12%) |
Oct 30, 2017 | 109.70 | 109.70 | 109.38 | 109.38 | 1,155 | -0.49(-0.45%) |
Oct 27, 2017 | 109.86 | 110.00 | 109.86 | 109.87 | 821 | +1.08(+0.99%) |
Oct 26, 2017 | 109.27 | 109.27 | 108.72 | 108.78 | 1,560 | -0.11(-0.10%) |
Oct 25, 2017 | 108.58 | 108.94 | 108.40 | 108.89 | 2,615 | -0.52(-0.47%) |
Oct 24, 2017 | 109.39 | 109.58 | 109.39 | 109.41 | 1,735 | -0.11(-0.10%) |
Oct 23, 2017 | 109.73 | 109.73 | 109.53 | 109.53 | 1,360 | -0.21(-0.19%) |
Oct 20, 2017 | 109.61 | 109.87 | 109.61 | 109.73 | 1,587 | +0.78(+0.72%) |
Oct 19, 2017 | 108.53 | 109.00 | 108.46 | 108.95 | 2,875 | -0.34(-0.31%) |
Oct 18, 2017 | 109.04 | 109.29 | 109.04 | 109.29 | 1,518 | +0.37(+0.34%) |
Oct 17, 2017 | 108.83 | 109.00 | 108.83 | 108.92 | 2,246 | +0.20(+0.18%) |
Oct 16, 2017 | 108.97 | 108.97 | 108.58 | 108.72 | 1,942 | +0.03(+0.03%) |
Oct 13, 2017 | 108.72 | 108.72 | 108.68 | 108.70 | 853 | +0.10(+0.09%) |
Oct 12, 2017 | 108.44 | 108.76 | 108.44 | 108.60 | 2,446 | -0.01(-0.01%) |
Oct 11, 2017 | 108.48 | 108.61 | 108.48 | 108.61 | 1,950 | +0.14(+0.13%) |
Oct 10, 2017 | 108.79 | 108.79 | 108.25 | 108.47 | 1,315 | +0.00(+0.00%) |
Oct 09, 2017 | 108.88 | 108.91 | 108.47 | 108.47 | 6,178 | -0.22(-0.21%) |
Oct 06, 2017 | 108.59 | 108.71 | 108.59 | 108.69 | 2,950 | +0.09(+0.08%) |
Oct 05, 2017 | 108.37 | 108.61 | 108.31 | 108.61 | 949 | +0.43(+0.39%) |
Oct 04, 2017 | 107.97 | 108.22 | 107.97 | 108.18 | 1,757 | +0.28(+0.26%) |
Oct 03, 2017 | 107.79 | 107.91 | 107.71 | 107.90 | 4,055 | +0.20(+0.19%) |
Oct 02, 2017 | 107.84 | 107.84 | 107.61 | 107.70 | 1,965 | +0.39(+0.37%) |
Sep 29, 2017 | 107.05 | 107.38 | 107.05 | 107.30 | 823 | +0.38(+0.35%) |
Sep 28, 2017 | 106.97 | 107.03 | 106.92 | 106.92 | 2,047 | -0.03(-0.03%) |
Sep 27, 2017 | 106.92 | 107.03 | 106.49 | 106.95 | 4,117 | +0.17(+0.16%) |
Sep 26, 2017 | 107.02 | 107.02 | 106.62 | 106.79 | 1,110 | +0.27(+0.26%) |
Sep 25, 2017 | 107.00 | 107.03 | 106.41 | 106.51 | 2,989 | -0.26(-0.25%) |
Sep 22, 2017 | 106.91 | 106.91 | 106.72 | 106.78 | 3,209 | -0.25(-0.24%) |
Sep 21, 2017 | 107.27 | 107.27 | 106.91 | 107.03 | 3,417 | -0.27(-0.25%) |
Sep 20, 2017 | 107.66 | 107.76 | 106.95 | 107.30 | 20,375 | -0.42(-0.39%) |
Sep 19, 2017 | 107.94 | 107.94 | 107.64 | 107.72 | 2,664 | -0.21(-0.19%) |
Sep 18, 2017 | 107.85 | 108.21 | 107.63 | 107.94 | 3,397 | +0.05(+0.05%) |
Sep 15, 2017 | 107.89 | 108.09 | 107.85 | 107.88 | 1,917 | -0.10(-0.09%) |
Sep 14, 2017 | 107.96 | 108.08 | 107.80 | 107.98 | 10,965 | -0.16(-0.15%) |
Sep 13, 2017 | 108.05 | 108.29 | 108.05 | 108.15 | 8,794 | +0.09(+0.08%) |
Sep 12, 2017 | 108.05 | 108.07 | 107.88 | 108.06 | 11,437 | +0.20(+0.18%) |
Sep 11, 2017 | 108.70 | 108.70 | 107.58 | 107.86 | 9,122 | +0.57(+0.53%) |
Sep 07, 2017 | 107.29 | 148 | +0.12(+0.11%) | |||
Sep 06, 2017 | 107.24 | 107.24 | 106.74 | 107.18 | 1,572 | +0.54(+0.50%) |
Sep 05, 2017 | 106.92 | 106.92 | 106.33 | 106.64 | 1,949 | -0.92(-0.86%) |
Sep 01, 2017 | 107.67 | 107.67 | 107.47 | 107.56 | 2,302 | +0.29(+0.27%) |
Aug 31, 2017 | 106.97 | 107.27 | 106.97 | 107.27 | 4,463 | +0.94(+0.89%) |
Aug 30, 2017 | 106.05 | 106.37 | 106.05 | 106.33 | 1,525 | +0.68(+0.64%) |
Aug 29, 2017 | 105.24 | 105.69 | 105.19 | 105.65 | 1,653 | +0.19(+0.18%) |
Aug 28, 2017 | 105.41 | 105.55 | 105.39 | 105.46 | 5,371 | +0.05(+0.05%) |
Aug 25, 2017 | 105.56 | 105.56 | 105.35 | 105.41 | 1,181 | +0.27(+0.26%) |
Aug 24, 2017 | 104.86 | 105.22 | 104.86 | 105.13 | 885 | -0.24(-0.23%) |
Aug 23, 2017 | 105.40 | 105.42 | 105.19 | 105.38 | 2,783 | -0.56(-0.53%) |
Aug 22, 2017 | 104.87 | 105.94 | 104.87 | 105.94 | 3,102 | +1.28(+1.22%) |
Aug 21, 2017 | 104.51 | 104.73 | 104.51 | 104.66 | 2,726 | -0.11(-0.11%) |
Aug 18, 2017 | 104.44 | 104.98 | 104.44 | 104.77 | 3,902 | -0.24(-0.23%) |
Aug 17, 2017 | 106.15 | 106.15 | 105.02 | 105.02 | 2,533 | -1.47(-1.38%) |
Aug 16, 2017 | 106.54 | 106.79 | 106.38 | 106.48 | 2,860 | +0.14(+0.13%) |
Aug 15, 2017 | 106.98 | 106.98 | 106.26 | 106.35 | 2,873 | -0.22(-0.20%) |
Aug 14, 2017 | 106.24 | 106.56 | 106.24 | 106.56 | 6,161 | +1.25(+1.19%) |
Aug 11, 2017 | 105.57 | 104.99 | 105.31 | 1,944 | +0.32(+0.31%) | |
Aug 10, 2017 | 105.70 | 105.78 | 104.96 | 104.99 | 3,726 | -1.50(-1.41%) |
Aug 09, 2017 | 106.53 | 106.53 | 106.48 | 106.48 | 927 | -0.14(-0.13%) |
Aug 08, 2017 | 106.80 | 107.31 | 106.61 | 106.62 | 3,310 | -0.35(-0.33%) |
Aug 07, 2017 | 106.86 | 106.97 | 106.72 | 106.97 | 3,132 | +0.23(+0.21%) |
Aug 04, 2017 | 106.75 | 106.75 | 106.75 | 106.75 | 737 | +0.05(+0.05%) |
Aug 03, 2017 | 106.84 | 106.84 | 106.70 | 106.70 | 1,180 | +0.02(+0.02%) |
Aug 02, 2017 | 106.49 | 106.80 | 106.31 | 106.68 | 2,728 | -0.12(-0.11%) |
Aug 01, 2017 | 106.73 | 106.91 | 106.70 | 106.80 | 3,563 | +0.01(+0.01%) |
Jul 31, 2017 | 106.80 | 106.86 | 106.54 | 106.79 | 2,413 | +0.05(+0.04%) |
Jul 28, 2017 | 106.62 | 106.76 | 106.46 | 106.74 | 980 | -0.11(-0.10%) |
Jul 27, 2017 | 107.26 | 107.52 | 106.42 | 106.84 | 3,775 | -0.11(-0.10%) |
Jul 26, 2017 | 107.02 | 107.07 | 106.92 | 106.95 | 4,670 | -0.06(-0.06%) |
Jul 25, 2017 | 107.41 | 107.41 | 106.90 | 107.02 | 2,805 | +0.14(+0.13%) |
Jul 24, 2017 | 107.10 | 107.10 | 106.80 | 106.88 | 14,838 | -0.04(-0.04%) |
Jul 21, 2017 | 106.68 | 106.91 | 106.68 | 106.91 | 3,222 | -0.10(-0.09%) |
Jul 20, 2017 | 106.76 | 107.07 | 106.76 | 107.01 | 4,949 | +0.27(+0.25%) |
Jul 19, 2017 | 106.55 | 106.76 | 106.55 | 106.75 | 2,824 | +0.50(+0.47%) |
Jul 18, 2017 | 106.04 | 106.25 | 105.79 | 106.25 | 7,651 | +0.20(+0.19%) |
Jul 17, 2017 | 105.98 | 106.15 | 105.94 | 106.04 | 3,156 | +0.05(+0.05%) |
Jul 14, 2017 | 105.64 | 106.07 | 105.64 | 105.99 | 3,472 | +0.63(+0.60%) |
Jul 13, 2017 | 105.37 | 105.41 | 105.22 | 105.36 | 9,732 | +0.15(+0.14%) |
Jul 12, 2017 | 105.16 | 105.28 | 105.13 | 105.21 | 4,749 | +0.84(+0.81%) |
Jul 11, 2017 | 104.52 | 104.52 | 104.21 | 104.37 | 2,698 | -0.18(-0.17%) |
Jul 10, 2017 | 104.97 | 104.97 | 104.36 | 104.55 | 7,712 | +0.17(+0.16%) |
Jul 07, 2017 | 104.16 | 104.38 | 104.12 | 104.38 | 1,187 | +0.61(+0.58%) |
Jul 06, 2017 | 104.75 | 104.75 | 103.77 | 103.77 | 1,347 | -1.06(-1.01%) |
Jul 05, 2017 | 104.54 | 104.83 | 104.33 | 104.83 | 7,092 | +0.07(+0.07%) |
Jul 03, 2017 | 105.46 | 105.46 | 104.76 | 104.76 | 1,109 | -0.23(-0.22%) |
Jun 30, 2017 | 104.72 | 105.00 | 104.70 | 105.00 | 1,693 | +0.86(+0.83%) |
Jun 29, 2017 | 104.92 | 104.97 | 104.11 | 104.13 | 2,093 | -1.70(-1.61%) |
Jun 28, 2017 | 105.40 | 105.87 | 105.08 | 105.84 | 3,608 | +0.83(+0.79%) |
Jun 27, 2017 | 105.84 | 105.84 | 105.00 | 105.00 | 2,934 | -1.12(-1.05%) |
Jun 26, 2017 | 106.38 | 106.38 | 106.09 | 106.12 | 1,719 | +0.32(+0.31%) |
Jun 23, 2017 | 105.72 | 105.94 | 105.70 | 105.80 | 1,110 | -0.33(-0.31%) |
Jun 22, 2017 | 105.80 | 106.33 | 105.80 | 106.13 | 2,509 | +0.47(+0.45%) |
Jun 21, 2017 | 105.83 | 105.83 | 105.66 | 105.66 | 1,360 | +0.26(+0.25%) |
Jun 20, 2017 | 105.64 | 106.05 | 105.40 | 105.40 | 8,031 | -0.58(-0.54%) |
Jun 19, 2017 | 105.69 | 105.97 | 105.69 | 105.97 | 2,718 | +1.19(+1.14%) |
Jun 16, 2017 | 105.12 | 105.12 | 104.73 | 104.78 | 3,367 | -0.41(-0.39%) |
Jun 15, 2017 | 105.02 | 105.27 | 104.88 | 105.19 | 3,364 | -0.47(-0.44%) |
Jun 14, 2017 | 105.57 | 105.77 | 105.57 | 105.66 | 1,778 | +0.41(+0.39%) |
Jun 13, 2017 | 105.29 | 105.39 | 105.25 | 105.25 | 1,337 | +0.44(+0.42%) |
Jun 12, 2017 | 105.31 | 105.31 | 104.53 | 104.81 | 3,582 | -0.26(-0.25%) |
Jun 09, 2017 | 105.76 | 105.92 | 104.92 | 105.07 | 9,475 | -0.58(-0.55%) |
Jun 08, 2017 | 105.78 | 105.98 | 105.66 | 105.66 | 7,461 | -0.56(-0.53%) |
Jun 07, 2017 | 106.17 | 106.22 | 106.03 | 106.22 | 2,781 | +0.19(+0.18%) |
Jun 06, 2017 | 106.04 | 106.30 | 106.03 | 106.03 | 3,039 | -0.47(-0.44%) |
Jun 05, 2017 | 117.44 | 117.44 | 106.41 | 106.50 | 14,794 | -0.12(-0.11%) |
Jun 02, 2017 | 106.42 | 106.75 | 106.42 | 106.62 | 11,435 | +0.63(+0.59%) |
Jun 01, 2017 | 105.50 | 105.99 | 105.44 | 105.99 | 4,184 | +0.74(+0.71%) |
May 31, 2017 | 105.55 | 105.55 | 104.78 | 105.25 | 4,319 | +0.15(+0.14%) |
May 30, 2017 | 105.08 | 105.14 | 104.91 | 105.10 | 8,052 | +0.08(+0.08%) |
May 26, 2017 | 104.99 | 105.02 | 104.87 | 105.02 | 6,699 | +0.03(+0.03%) |
May 25, 2017 | 104.34 | 105.08 | 104.34 | 104.99 | 19,565 | +0.88(+0.85%) |
May 24, 2017 | 103.89 | 104.21 | 103.89 | 104.10 | 7,176 | +0.27(+0.26%) |
May 23, 2017 | 104.01 | 104.01 | 103.79 | 103.83 | 15,592 | +0.01(+0.01%) |
May 22, 2017 | 113.56 | 113.56 | 103.19 | 103.82 | 5,728 | +0.66(+0.64%) |
May 19, 2017 | 102.91 | 103.40 | 102.87 | 103.17 | 4,962 | +0.52(+0.50%) |
May 18, 2017 | 102.41 | 102.96 | 102.28 | 102.65 | 3,727 | +0.39(+0.38%) |
May 17, 2017 | 103.56 | 103.56 | 102.26 | 102.26 | 6,374 | -1.71(-1.65%) |
May 16, 2017 | 103.83 | 104.03 | 103.72 | 103.97 | 4,868 | -0.03(-0.03%) |
May 15, 2017 | 104.05 | 104.05 | 104.00 | 104.00 | 859 | +0.39(+0.38%) |
May 12, 2017 | 103.85 | 103.85 | 103.61 | 103.61 | 981 | -0.21(-0.21%) |
May 11, 2017 | 103.30 | 103.87 | 103.30 | 103.82 | 3,880 | -0.23(-0.23%) |
May 10, 2017 | 103.81 | 104.08 | 103.81 | 104.06 | 4,173 | -0.18(-0.17%) |
May 09, 2017 | 103.90 | 104.27 | 103.90 | 104.23 | 3,115 | +0.33(+0.32%) |
May 08, 2017 | 104.01 | 104.01 | 103.90 | 103.90 | 3,025 | -0.11(-0.10%) |
May 05, 2017 | 103.69 | 104.01 | 103.61 | 104.01 | 2,806 | +0.44(+0.42%) |
May 04, 2017 | 103.37 | 103.57 | 103.37 | 103.57 | 5,061 | +0.26(+0.25%) |
May 03, 2017 | 103.50 | 103.50 | 103.27 | 103.31 | 2,175 | -0.38(-0.37%) |
May 02, 2017 | 103.72 | 103.72 | 103.42 | 103.69 | 4,205 | +0.20(+0.19%) |
May 01, 2017 | 103.71 | 103.71 | 103.42 | 103.50 | 7,073 | +0.14(+0.13%) |
Apr 28, 2017 | 103.64 | 103.64 | 103.21 | 103.36 | 1,923 | -0.06(-0.06%) |
Apr 27, 2017 | 103.44 | 103.53 | 103.26 | 103.42 | 3,367 | +0.29(+0.28%) |
Apr 26, 2017 | 103.33 | 103.35 | 103.11 | 103.13 | 4,623 | +0.16(+0.15%) |
Apr 25, 2017 | 102.87 | 103.06 | 102.87 | 102.97 | 2,566 | +0.62(+0.60%) |
Apr 24, 2017 | 102.32 | 102.44 | 102.07 | 102.35 | 3,987 | +1.07(+1.06%) |
Apr 21, 2017 | 101.33 | 101.33 | 101.08 | 101.28 | 3,353 | -0.21(-0.21%) |
Apr 20, 2017 | 100.83 | 101.55 | 100.78 | 101.49 | 4,059 | +1.07(+1.06%) |
Apr 19, 2017 | 100.86 | 100.98 | 100.37 | 100.42 | 4,277 | -0.03(-0.03%) |
Apr 18, 2017 | 100.42 | 100.59 | 100.16 | 100.45 | 4,177 | -0.20(-0.19%) |
Apr 17, 2017 | 100.27 | 100.65 | 100.19 | 100.65 | 2,449 | +0.68(+0.68%) |
Apr 13, 2017 | 100.50 | 100.57 | 99.97 | 99.97 | 6,427 | -0.42(-0.42%) |
Apr 12, 2017 | 100.69 | 100.79 | 100.39 | 100.39 | 5,269 | -0.41(-0.40%) |
Apr 11, 2017 | 100.84 | 100.92 | 100.38 | 100.80 | 9,332 | -0.41(-0.41%) |
Apr 10, 2017 | 101.33 | 101.38 | 101.01 | 101.21 | 1,938 | +0.11(+0.11%) |
Apr 07, 2017 | 101.19 | 101.19 | 100.95 | 101.10 | 2,838 | +0.07(+0.07%) |
Apr 06, 2017 | 100.76 | 101.34 | 100.76 | 101.03 | 5,398 | -0.43(-0.42%) |
Apr 05, 2017 | 101.78 | 102.07 | 101.45 | 101.46 | 22,434 | +0.38(+0.37%) |
Apr 04, 2017 | 101.13 | 101.13 | 100.93 | 101.09 | 3,937 | -0.04(-0.04%) |
Apr 03, 2017 | 101.56 | 101.56 | 100.76 | 101.13 | 4,835 | -0.32(-0.32%) |
Mar 31, 2017 | 101.57 | 101.65 | 101.33 | 101.45 | 7,544 | -0.04(-0.04%) |
Mar 30, 2017 | 101.44 | 101.59 | 101.34 | 101.49 | 15,455 | +0.23(+0.22%) |
Mar 29, 2017 | 100.74 | 101.38 | 100.74 | 101.27 | 9,022 | +0.09(+0.09%) |
Mar 28, 2017 | 100.49 | 101.22 | 100.49 | 101.18 | 3,459 | +0.67(+0.66%) |
Mar 27, 2017 | 99.49 | 100.59 | 99.49 | 100.51 | 3,682 | -0.02(-0.02%) |
Mar 24, 2017 | 100.88 | 100.93 | 100.17 | 100.53 | 7,516 | +0.25(+0.25%) |
Mar 23, 2017 | 100.42 | 100.83 | 100.28 | 100.28 | 4,876 | -0.32(-0.32%) |
Mar 22, 2017 | 99.91 | 100.64 | 99.91 | 100.60 | 7,292 | +0.31(+0.31%) |
Mar 21, 2017 | 101.88 | 101.88 | 100.25 | 100.29 | 2,544 | -1.26(-1.24%) |
Mar 20, 2017 | 101.90 | 101.90 | 101.49 | 101.55 | 4,193 | -0.40(-0.39%) |
Mar 17, 2017 | 101.72 | 101.95 | 101.62 | 101.95 | 6,616 | +0.30(+0.30%) |
Mar 16, 2017 | 102.11 | 102.11 | 101.50 | 101.65 | 5,462 | -0.42(-0.41%) |
Mar 15, 2017 | 101.56 | 102.07 | 101.39 | 102.07 | 2,468 | +1.12(+1.11%) |
Mar 14, 2017 | 101.45 | 101.45 | 100.94 | 100.94 | 1,689 | -0.57(-0.56%) |
Mar 13, 2017 | 101.27 | 101.51 | 101.22 | 101.51 | 2,881 | +0.17(+0.16%) |
Mar 10, 2017 | 101.02 | 101.48 | 101.02 | 101.34 | 5,089 | +0.37(+0.37%) |
Mar 09, 2017 | 101.00 | 101.06 | 100.60 | 100.97 | 6,083 | -0.04(-0.04%) |
Mar 08, 2017 | 101.10 | 101.19 | 100.85 | 101.01 | 3,058 | +0.26(+0.26%) |
Mar 07, 2017 | 100.91 | 101.11 | 100.75 | 100.75 | 4,223 | -0.53(-0.52%) |
Mar 06, 2017 | 101.14 | 101.36 | 100.78 | 101.28 | 4,703 | -0.16(-0.15%) |
Mar 03, 2017 | 101.49 | 101.49 | 101.02 | 101.43 | 3,970 | +0.07(+0.07%) |
Mar 02, 2017 | 102.03 | 102.03 | 101.22 | 101.36 | 3,389 | -0.66(-0.64%) |
Mar 01, 2017 | 101.44 | 102.09 | 101.44 | 102.02 | 4,944 | +1.45(+1.44%) |
Feb 28, 2017 | 100.93 | 100.93 | 100.49 | 100.57 | 2,977 | -0.50(-0.49%) |
Feb 27, 2017 | 100.74 | 101.07 | 100.72 | 101.07 | 3,233 | +0.22(+0.22%) |
Feb 24, 2017 | 100.24 | 100.85 | 100.10 | 100.85 | 12,362 | +0.43(+0.43%) |
Feb 23, 2017 | 101.05 | 101.05 | 100.18 | 100.42 | 9,400 | -0.15(-0.15%) |
Feb 22, 2017 | 100.77 | 100.77 | 100.42 | 100.56 | 5,699 | -0.14(-0.14%) |
Feb 21, 2017 | 100.51 | 100.77 | 100.23 | 100.70 | 18,654 | +0.69(+0.69%) |
Feb 17, 2017 | 100.00 | 100.00 | 100.00 | 0 | +0.13(+0.13%) | |
Feb 16, 2017 | 99.67 | 99.88 | 99.34 | 99.88 | 2,694 | +0.21(+0.21%) |
Feb 15, 2017 | 99.29 | 99.73 | 99.29 | 99.67 | 1,528 | +0.34(+0.34%) |
Feb 14, 2017 | 98.85 | 99.33 | 98.74 | 99.33 | 4,448 | +0.48(+0.49%) |
Feb 13, 2017 | 98.74 | 98.97 | 98.74 | 98.85 | 1,791 | +0.41(+0.42%) |
Feb 10, 2017 | 98.28 | 98.44 | 98.19 | 98.44 | 2,212 | +0.37(+0.38%) |
Feb 09, 2017 | 97.73 | 98.19 | 97.73 | 98.07 | 2,954 | +0.60(+0.61%) |
Feb 08, 2017 | 96.89 | 97.53 | 96.89 | 97.47 | 12,953 | +0.23(+0.24%) |
Feb 07, 2017 | 97.52 | 97.52 | 97.21 | 97.23 | 6,014 | +0.17(+0.18%) |
Feb 06, 2017 | 97.00 | 97.23 | 96.97 | 97.06 | 3,807 | -0.17(-0.18%) |
Feb 03, 2017 | 97.72 | 97.72 | 96.97 | 97.23 | 5,260 | +0.44(+0.45%) |
Feb 02, 2017 | 96.52 | 97.03 | 96.41 | 96.80 | 5,654 | -0.01(-0.01%) |
Feb 01, 2017 | 97.18 | 97.18 | 96.52 | 96.81 | 5,481 | +0.11(+0.11%) |
Jan 31, 2017 | 97.19 | 97.19 | 96.45 | 96.70 | 2,562 | -0.40(-0.41%) |
Jan 30, 2017 | 97.39 | 97.39 | 96.71 | 97.10 | 3,632 | -0.38(-0.39%) |
Jan 27, 2017 | 97.58 | 97.65 | 97.36 | 97.48 | 5,593 | -0.27(-0.28%) |
Jan 26, 2017 | 97.77 | 97.91 | 97.59 | 97.75 | 3,150 | +0.08(+0.08%) |
Jan 25, 2017 | 97.85 | 97.85 | 97.57 | 97.67 | 3,329 | +0.58(+0.60%) |
Jan 24, 2017 | 96.58 | 97.18 | 96.53 | 97.10 | 6,839 | +0.86(+0.90%) |
Jan 23, 2017 | 96.26 | 96.26 | 95.91 | 96.23 | 3,083 | -0.02(-0.02%) |
Jan 20, 2017 | 96.55 | 96.55 | 96.15 | 96.25 | 2,764 | +0.24(+0.25%) |
Jan 19, 2017 | 95.99 | 96.40 | 95.98 | 96.01 | 2,471 | +0.01(+0.02%) |
Jan 18, 2017 | 96.18 | 96.18 | 95.87 | 96.00 | 4,380 | +0.15(+0.16%) |
Jan 17, 2017 | 96.05 | 96.05 | 95.76 | 95.84 | 1,181 | +0.06(+0.06%) |
Jan 13, 2017 | 95.79 | 95.79 | 95.79 | 0 | +0.23(+0.25%) | |
Jan 12, 2017 | 95.52 | 95.63 | 95.08 | 95.55 | 3,312 | -0.13(-0.13%) |
Jan 11, 2017 | 95.49 | 95.68 | 95.32 | 95.68 | 6,028 | +0.32(+0.34%) |
Jan 10, 2017 | 95.41 | 95.67 | 95.26 | 95.36 | 1,848 | -0.10(-0.10%) |
Jan 09, 2017 | 95.34 | 95.58 | 95.34 | 95.45 | 2,456 | -0.27(-0.29%) |
Jan 06, 2017 | 95.34 | 95.86 | 95.34 | 95.73 | 2,098 | +0.39(+0.41%) |
Jan 05, 2017 | 95.37 | 95.37 | 94.95 | 95.34 | 3,559 | +0.10(+0.10%) |
Jan 04, 2017 | 95.05 | 95.34 | 95.05 | 95.24 | 2,046 | +0.83(+0.88%) |
Jan 03, 2017 | 94.81 | 94.98 | 94.41 | 94.41 | 5,538 | +0.47(+0.50%) |
Dec 30, 2016 | 93.94 | 93.94 | 93.94 | 0 | -0.80(-0.85%) | |
Dec 29, 2016 | 94.76 | 94.83 | 94.62 | 94.74 | 2,177 | +0.10(+0.10%) |
Dec 28, 2016 | 95.23 | 95.23 | 94.64 | 94.64 | 1,472 | -0.83(-0.87%) |
Dec 27, 2016 | 95.39 | 95.58 | 95.39 | 95.47 | 4,051 | +0.31(+0.33%) |
Dec 23, 2016 | 95.16 | 95.16 | 95.16 | 0 | -0.01(-0.01%) | |
Dec 22, 2016 | 95.22 | 95.31 | 95.17 | 95.17 | 682 | -0.40(-0.42%) |
Dec 21, 2016 | 95.86 | 95.86 | 95.53 | 95.57 | 8,897 | -0.05(-0.05%) |
Dec 20, 2016 | 95.69 | 95.77 | 95.49 | 95.62 | 7,157 | +0.12(+0.12%) |
Dec 19, 2016 | 95.27 | 95.50 | 95.27 | 95.50 | 2,222 | +0.67(+0.70%) |
Dec 16, 2016 | 95.11 | 95.21 | 94.81 | 94.84 | 8,539 | -0.32(-0.34%) |
Dec 15, 2016 | 95.42 | 95.56 | 94.97 | 95.16 | 4,535 | -0.21(-0.22%) |
Dec 14, 2016 | 95.68 | 95.97 | 95.22 | 95.37 | 2,983 | -0.33(-0.35%) |
Dec 13, 2016 | 95.67 | 95.90 | 95.43 | 95.70 | 9,470 | +0.58(+0.61%) |
Dec 12, 2016 | 95.37 | 95.37 | 94.86 | 95.12 | 3,821 | -0.20(-0.21%) |
Dec 09, 2016 | 95.20 | 95.33 | 94.93 | 95.32 | 3,917 | +0.56(+0.59%) |
Dec 08, 2016 | 95.20 | 95.20 | 94.62 | 94.76 | 3,747 | -0.05(-0.05%) |
Dec 07, 2016 | 93.39 | 94.91 | 93.22 | 94.81 | 4,011 | +1.59(+1.70%) |
Dec 06, 2016 | 92.92 | 93.22 | 92.89 | 93.22 | 4,198 | +0.24(+0.26%) |
Dec 05, 2016 | 92.97 | 93.05 | 92.78 | 92.98 | 1,450 | +0.59(+0.64%) |
Dec 02, 2016 | 92.60 | 92.63 | 92.39 | 92.39 | 2,192 | +0.06(+0.06%) |
Dec 01, 2016 | 93.27 | 93.27 | 92.33 | 92.33 | 7,787 | -0.45(-0.49%) |
Nov 30, 2016 | 92.90 | 92.97 | 92.54 | 92.79 | 4,570 | +0.69(+0.75%) |
Nov 29, 2016 | 92.08 | 92.10 | 92.08 | 92.10 | 209 | -0.15(-0.16%) |
Nov 28, 2016 | 92.62 | 92.62 | 92.24 | 92.24 | 6,076 | -0.29(-0.32%) |
Nov 25, 2016 | 93.06 | 93.06 | 92.54 | 92.54 | 2,449 | -0.02(-0.02%) |
Nov 23, 2016 | 92.55 | 92.55 | 92.55 | 0 | +0.20(+0.22%) | |
Nov 22, 2016 | 92.22 | 92.35 | 92.00 | 92.35 | 3,599 | +0.52(+0.56%) |
Nov 21, 2016 | 98.83 | 98.83 | 91.54 | 91.83 | 4,090 | +1.04(+1.14%) |
Nov 18, 2016 | 91.02 | 91.02 | 90.79 | 90.79 | 3,269 | -0.04(-0.04%) |
Nov 17, 2016 | 90.87 | 90.88 | 90.77 | 90.83 | 1,209 | +0.23(+0.26%) |
Nov 16, 2016 | 90.53 | 90.60 | 90.53 | 90.60 | 1,568 | +0.53(+0.59%) |
Nov 15, 2016 | 89.79 | 90.16 | 89.79 | 90.07 | 1,569 | +0.58(+0.64%) |
Nov 14, 2016 | 90.04 | 90.04 | 89.49 | 89.49 | 1,866 | -0.14(-0.15%) |
Nov 11, 2016 | 89.28 | 89.63 | 89.28 | 89.63 | 1,770 | -0.34(-0.38%) |
Nov 10, 2016 | 89.84 | 90.28 | 89.60 | 89.97 | 4,345 | +0.54(+0.60%) |
Nov 09, 2016 | 86.82 | 89.44 | 86.82 | 89.43 | 3,802 | +0.99(+1.12%) |
Nov 08, 2016 | 87.57 | 88.78 | 87.57 | 88.45 | 1,655 | +0.37(+0.42%) |
Nov 07, 2016 | 87.42 | 88.07 | 87.42 | 88.07 | 2,771 | +1.35(+1.56%) |
Nov 04, 2016 | 86.10 | 86.72 | 86.10 | 86.72 | 1,447 | +0.17(+0.19%) |
Nov 02, 2016 | 86.56 | 122 | -0.24(-0.28%) |