Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 94.45 | 94.73 | 94.41 | 94.70 | 1,345,482 | +0.25(+0.26%) |
Nov 29, 2017 | 94.48 | 94.48 | 94.37 | 94.45 | 695,337 | -0.17(-0.18%) |
Nov 28, 2017 | 94.63 | 94.63 | 94.50 | 94.63 | 526,238 | -0.14(-0.15%) |
Nov 27, 2017 | 94.88 | 94.90 | 94.69 | 94.76 | 507,969 | -0.03(-0.04%) |
Nov 24, 2017 | 94.77 | 94.93 | 94.77 | 94.80 | 301,150 | -0.16(-0.17%) |
Nov 22, 2017 | 95.08 | 95.08 | 94.85 | 94.96 | 469,107 | -0.15(-0.16%) |
Nov 21, 2017 | 95.21 | 95.22 | 95.08 | 95.12 | 584,241 | -0.03(-0.03%) |
Nov 20, 2017 | 95.19 | 95.22 | 95.08 | 95.14 | 370,638 | -0.09(-0.10%) |
Nov 17, 2017 | 95.21 | 95.25 | 95.19 | 95.24 | 427,206 | -0.05(-0.05%) |
Nov 16, 2017 | 95.31 | 95.33 | 95.24 | 95.29 | 462,245 | -0.09(-0.10%) |
Nov 15, 2017 | 95.37 | 95.40 | 95.25 | 95.38 | 582,306 | +0.13(+0.14%) |
Nov 14, 2017 | 95.25 | 95.32 | 95.19 | 95.25 | 602,329 | -0.05(-0.05%) |
Nov 13, 2017 | 95.36 | 95.36 | 95.25 | 95.31 | 477,406 | +0.00(+0.00%) |
Nov 10, 2017 | 95.34 | 95.38 | 95.20 | 95.31 | 570,135 | -0.28(-0.29%) |
Nov 09, 2017 | 95.70 | 95.71 | 95.58 | 95.58 | 479,248 | -0.09(-0.09%) |
Nov 08, 2017 | 95.70 | 95.74 | 95.63 | 95.67 | 394,767 | +0.03(+0.03%) |
Nov 07, 2017 | 95.47 | 95.64 | 95.44 | 95.64 | 527,922 | +0.24(+0.25%) |
Nov 06, 2017 | 95.37 | 95.40 | 95.33 | 95.40 | 339,373 | +0.09(+0.10%) |
Nov 03, 2017 | 95.19 | 95.31 | 95.14 | 95.31 | 422,304 | +0.14(+0.14%) |
Nov 02, 2017 | 95.17 | 95.20 | 95.13 | 95.17 | 417,176 | +0.05(+0.05%) |
Nov 01, 2017 | 95.15 | 95.15 | 95.04 | 95.12 | 622,897 | -0.03(-0.03%) |
Oct 31, 2017 | 95.08 | 95.15 | 95.08 | 95.15 | 372,137 | -0.03(-0.03%) |
Oct 30, 2017 | 95.17 | 95.11 | 95.17 | 409,249 | +0.11(+0.12%) | |
Oct 27, 2017 | 95.00 | 95.09 | 94.98 | 95.06 | 610,639 | +0.02(+0.02%) |
Oct 26, 2017 | 95.13 | 95.13 | 94.99 | 95.05 | 573,986 | -0.09(-0.10%) |
Oct 25, 2017 | 95.26 | 95.26 | 95.06 | 95.14 | 1,587,396 | -0.23(-0.24%) |
Oct 24, 2017 | 95.36 | 95.37 | 95.31 | 95.37 | 678,073 | -0.09(-0.10%) |
Oct 23, 2017 | 95.43 | 95.50 | 95.41 | 95.47 | 368,202 | +0.03(+0.04%) |
Oct 20, 2017 | 95.44 | 95.46 | 95.35 | 95.43 | 441,559 | -0.14(-0.14%) |
Oct 19, 2017 | 95.62 | 95.67 | 95.55 | 95.57 | 597,981 | +0.03(+0.03%) |
Oct 18, 2017 | 95.50 | 95.55 | 95.47 | 95.54 | 415,053 | -0.05(-0.05%) |
Oct 17, 2017 | 95.44 | 95.66 | 95.40 | 95.59 | 1,191,330 | +0.12(+0.13%) |
Oct 16, 2017 | 95.38 | 95.48 | 95.35 | 95.47 | 309,528 | +0.09(+0.09%) |
Oct 13, 2017 | 95.41 | 95.45 | 95.38 | 95.39 | 350,982 | +0.09(+0.09%) |
Oct 12, 2017 | 95.25 | 95.30 | 95.23 | 95.30 | 262,153 | +0.07(+0.07%) |
Oct 11, 2017 | 95.24 | 95.25 | 95.20 | 95.23 | 413,711 | +0.07(+0.07%) |
Oct 10, 2017 | 95.17 | 95.24 | 95.14 | 95.17 | 485,144 | -0.01(-0.01%) |
Oct 09, 2017 | 95.16 | 95.17 | 95.11 | 95.17 | 344,082 | +0.08(+0.08%) |
Oct 06, 2017 | 95.03 | 95.11 | 94.97 | 95.10 | 467,271 | -0.04(-0.05%) |
Oct 05, 2017 | 95.14 | 95.17 | 95.10 | 95.14 | 398,203 | +0.00(+0.00%) |
Oct 04, 2017 | 95.11 | 95.14 | 95.05 | 95.14 | 541,682 | +0.05(+0.05%) |
Oct 03, 2017 | 95.06 | 95.10 | 95.03 | 95.09 | 521,150 | +0.03(+0.03%) |
Oct 02, 2017 | 95.05 | 95.11 | 95.01 | 95.06 | 817,539 | -0.00(-0.00%) |
Sep 29, 2017 | 95.06 | 95.08 | 95.02 | 95.06 | 473,885 | -0.01(-0.01%) |
Sep 28, 2017 | 95.00 | 95.07 | 94.94 | 95.07 | 504,331 | -0.03(-0.04%) |
Sep 27, 2017 | 95.20 | 95.20 | 95.05 | 95.11 | 708,160 | -0.26(-0.27%) |
Sep 26, 2017 | 95.33 | 95.36 | 95.30 | 95.36 | 436,223 | -0.03(-0.03%) |
Sep 25, 2017 | 95.33 | 95.41 | 95.33 | 95.39 | 624,578 | +0.05(+0.05%) |
Sep 22, 2017 | 95.29 | 95.34 | 95.29 | 95.34 | 495,088 | +0.11(+0.12%) |
Sep 21, 2017 | 95.19 | 95.26 | 95.19 | 95.23 | 531,840 | +0.07(+0.07%) |
Sep 20, 2017 | 95.38 | 95.40 | 95.10 | 95.16 | 646,925 | -0.19(-0.20%) |
Sep 19, 2017 | 95.35 | 95.37 | 95.29 | 95.35 | 491,759 | +0.00(+0.00%) |
Sep 18, 2017 | 95.30 | 95.37 | 95.27 | 95.35 | 592,741 | -0.03(-0.03%) |
Sep 15, 2017 | 95.39 | 95.39 | 95.31 | 95.37 | 436,738 | -0.03(-0.03%) |
Sep 14, 2017 | 95.39 | 95.41 | 95.35 | 95.40 | 482,104 | +0.00(+0.00%) |
Sep 13, 2017 | 95.48 | 95.49 | 95.31 | 95.40 | 444,495 | -0.11(-0.12%) |
Sep 12, 2017 | 95.52 | 95.55 | 95.43 | 95.51 | 464,288 | -0.06(-0.06%) |
Sep 11, 2017 | 95.60 | 95.66 | 95.54 | 95.57 | 429,909 | -0.17(-0.18%) |
Sep 08, 2017 | 95.68 | 95.74 | 95.65 | 95.74 | 319,975 | +0.03(+0.03%) |
Sep 07, 2017 | 95.65 | 95.74 | 95.65 | 95.71 | 470,659 | +0.15(+0.15%) |
Sep 06, 2017 | 95.59 | 95.66 | 95.54 | 95.57 | 419,441 | -0.03(-0.03%) |
Sep 05, 2017 | 95.54 | 95.65 | 95.48 | 95.59 | 480,020 | +0.21(+0.22%) |
Sep 01, 2017 | 95.42 | 95.42 | 95.32 | 95.38 | 270,572 | -0.09(-0.09%) |
Aug 31, 2017 | 95.44 | 95.48 | 95.42 | 95.47 | 239,457 | +0.07(+0.07%) |
Aug 30, 2017 | 95.43 | 95.43 | 95.37 | 95.40 | 331,534 | -0.01(-0.01%) |
Aug 29, 2017 | 95.41 | 95.49 | 95.38 | 95.41 | 291,858 | +0.13(+0.13%) |
Aug 28, 2017 | 95.23 | 95.29 | 95.21 | 95.28 | 321,396 | +0.02(+0.02%) |
Aug 25, 2017 | 95.25 | 95.27 | 95.21 | 95.27 | 305,447 | +0.03(+0.03%) |
Aug 24, 2017 | 95.22 | 95.27 | 95.21 | 95.24 | 406,836 | -0.03(-0.03%) |
Aug 23, 2017 | 95.24 | 95.27 | 95.19 | 95.27 | 428,209 | +0.14(+0.14%) |
Aug 22, 2017 | 95.13 | 95.16 | 95.10 | 95.13 | 291,545 | -0.03(-0.03%) |
Aug 21, 2017 | 95.14 | 95.17 | 95.11 | 95.15 | 288,565 | +0.04(+0.04%) |
Aug 18, 2017 | 95.12 | 95.14 | 95.07 | 95.11 | 332,877 | +0.02(+0.02%) |
Aug 17, 2017 | 94.97 | 95.10 | 94.96 | 95.09 | 405,905 | +0.03(+0.04%) |
Aug 16, 2017 | 95.00 | 95.06 | 94.97 | 95.06 | 417,653 | +0.02(+0.02%) |
Aug 15, 2017 | 94.97 | 95.09 | 94.97 | 95.04 | 375,807 | -0.12(-0.13%) |
Aug 14, 2017 | 95.09 | 95.20 | 95.09 | 95.16 | 387,667 | -0.06(-0.06%) |
Aug 11, 2017 | 95.10 | 95.22 | 95.08 | 95.22 | 348,680 | +0.07(+0.07%) |
Aug 10, 2017 | 95.04 | 95.15 | 95.04 | 95.15 | 385,664 | +0.15(+0.16%) |
Aug 09, 2017 | 95.09 | 95.10 | 94.97 | 95.00 | 406,920 | +0.09(+0.10%) |
Aug 08, 2017 | 94.92 | 94.97 | 94.90 | 94.91 | 393,513 | -0.06(-0.06%) |
Aug 07, 2017 | 94.91 | 94.97 | 94.91 | 94.97 | 426,872 | +0.07(+0.07%) |
Aug 04, 2017 | 94.85 | 94.90 | 94.77 | 94.90 | 432,650 | -0.10(-0.11%) |
Aug 03, 2017 | 94.88 | 95.00 | 94.88 | 95.00 | 528,329 | +0.20(+0.21%) |
Aug 02, 2017 | 94.79 | 94.85 | 94.73 | 94.80 | 865,146 | +0.04(+0.05%) |
Aug 01, 2017 | 94.66 | 94.76 | 94.64 | 94.76 | 471,927 | +0.05(+0.05%) |
Jul 31, 2017 | 94.65 | 94.71 | 94.65 | 94.71 | 403,507 | +0.04(+0.05%) |
Jul 28, 2017 | 94.66 | 94.70 | 94.64 | 94.67 | 461,056 | +0.02(+0.02%) |
Jul 27, 2017 | 94.68 | 94.72 | 94.64 | 94.65 | 577,829 | -0.09(-0.09%) |
Jul 26, 2017 | 94.65 | 94.78 | 94.62 | 94.74 | 529,262 | +0.10(+0.11%) |
Jul 25, 2017 | 94.72 | 94.72 | 94.64 | 94.64 | 384,180 | -0.14(-0.14%) |
Jul 24, 2017 | 94.75 | 94.78 | 94.72 | 94.77 | 444,754 | +0.01(+0.01%) |
Jul 21, 2017 | 94.66 | 94.83 | 94.65 | 94.76 | 953,505 | +0.07(+0.07%) |
Jul 20, 2017 | 94.64 | 94.72 | 94.60 | 94.70 | 709,614 | +0.11(+0.12%) |
Jul 19, 2017 | 94.47 | 94.61 | 94.47 | 94.58 | 428,125 | +0.13(+0.14%) |
Jul 18, 2017 | 94.41 | 94.47 | 94.39 | 94.46 | 347,463 | +0.17(+0.18%) |
Jul 17, 2017 | 94.28 | 94.29 | 94.23 | 94.29 | 302,776 | +0.01(+0.01%) |
Jul 14, 2017 | 94.17 | 94.29 | 94.16 | 94.28 | 406,341 | +0.24(+0.25%) |
Jul 13, 2017 | 94.06 | 94.06 | 93.98 | 94.04 | 329,646 | -0.01(-0.01%) |
Jul 12, 2017 | 94.06 | 94.06 | 93.99 | 94.05 | 363,559 | +0.14(+0.15%) |
Jul 11, 2017 | 93.85 | 93.91 | 93.81 | 93.91 | 291,056 | +0.03(+0.04%) |
Jul 10, 2017 | 93.88 | 93.90 | 93.83 | 93.88 | 475,469 | +0.03(+0.04%) |
Jul 07, 2017 | 93.69 | 93.87 | 93.69 | 93.84 | 358,941 | -0.06(-0.06%) |
Jul 06, 2017 | 93.86 | 93.92 | 93.76 | 93.90 | 444,184 | -0.06(-0.06%) |
Jul 05, 2017 | 93.70 | 93.96 | 93.70 | 93.96 | 512,599 | +0.11(+0.12%) |
Jul 03, 2017 | 93.99 | 94.03 | 93.41 | 93.85 | 454,165 | -0.04(-0.04%) |
Jun 30, 2017 | 93.92 | 93.98 | 93.87 | 93.89 | 519,045 | -0.07(-0.07%) |
Jun 29, 2017 | 94.01 | 94.10 | 93.84 | 93.96 | 774,844 | -0.32(-0.33%) |
Jun 28, 2017 | 94.39 | 94.39 | 94.25 | 94.27 | 580,210 | -0.12(-0.13%) |
Jun 27, 2017 | 94.41 | 94.44 | 94.36 | 94.39 | 770,835 | -0.12(-0.13%) |
Jun 26, 2017 | 94.50 | 94.53 | 94.49 | 94.51 | 600,637 | +0.03(+0.04%) |
Jun 23, 2017 | 94.43 | 94.48 | 94.41 | 94.48 | 378,269 | +0.05(+0.05%) |
Jun 22, 2017 | 94.45 | 94.46 | 94.40 | 94.43 | 343,145 | +0.03(+0.04%) |
Jun 21, 2017 | 94.39 | 94.40 | 94.35 | 94.39 | 463,872 | -0.01(-0.01%) |
Jun 20, 2017 | 94.38 | 94.43 | 94.34 | 94.40 | 747,087 | +0.08(+0.08%) |
Jun 19, 2017 | 94.37 | 94.37 | 94.27 | 94.33 | 436,814 | -0.06(-0.06%) |
Jun 16, 2017 | 94.40 | 94.40 | 94.35 | 94.39 | 384,179 | +0.06(+0.06%) |
Jun 15, 2017 | 94.44 | 94.44 | 94.33 | 94.33 | 462,767 | -0.11(-0.12%) |
Jun 14, 2017 | 94.46 | 94.51 | 94.36 | 94.44 | 634,469 | +0.14(+0.14%) |
Jun 13, 2017 | 94.28 | 94.32 | 94.24 | 94.30 | 549,496 | -0.03(-0.03%) |
Jun 12, 2017 | 94.27 | 94.37 | 94.27 | 94.33 | 456,837 | -0.02(-0.02%) |
Jun 09, 2017 | 94.34 | 94.39 | 94.29 | 94.34 | 379,347 | -0.09(-0.09%) |
Jun 08, 2017 | 94.53 | 94.53 | 94.40 | 94.43 | 529,196 | -0.11(-0.12%) |
Jun 07, 2017 | 94.48 | 94.58 | 94.48 | 94.54 | 526,266 | -0.01(-0.01%) |
Jun 06, 2017 | 94.57 | 94.59 | 94.52 | 94.55 | 481,006 | +0.18(+0.19%) |
Jun 05, 2017 | 94.39 | 94.44 | 94.34 | 94.37 | 482,179 | -0.08(-0.08%) |
Jun 02, 2017 | 94.33 | 94.46 | 94.31 | 94.45 | 415,036 | +0.24(+0.25%) |
Jun 01, 2017 | 94.15 | 94.24 | 94.15 | 94.21 | 403,592 | -0.08(-0.09%) |
May 31, 2017 | 94.12 | 94.30 | 94.12 | 94.29 | 491,781 | +0.18(+0.19%) |
May 30, 2017 | 94.07 | 94.15 | 94.04 | 94.11 | 508,613 | +0.10(+0.11%) |
May 26, 2017 | 93.97 | 94.07 | 93.95 | 94.01 | 304,102 | +0.09(+0.09%) |
May 25, 2017 | 93.92 | 93.99 | 93.90 | 93.92 | 399,226 | +0.02(+0.02%) |
May 24, 2017 | 93.87 | 93.93 | 93.83 | 93.90 | 330,782 | +0.03(+0.04%) |
May 23, 2017 | 93.87 | 93.95 | 93.83 | 93.87 | 722,151 | +0.09(+0.10%) |
May 22, 2017 | 93.71 | 93.81 | 93.68 | 93.78 | 443,137 | +0.03(+0.03%) |
May 19, 2017 | 93.67 | 93.75 | 93.67 | 93.75 | 400,083 | +0.02(+0.02%) |
May 18, 2017 | 93.67 | 93.75 | 93.66 | 93.73 | 383,240 | +0.10(+0.11%) |
May 17, 2017 | 93.52 | 93.68 | 93.52 | 93.63 | 956,197 | +0.30(+0.32%) |
May 16, 2017 | 93.27 | 93.35 | 93.24 | 93.33 | 515,254 | +0.12(+0.13%) |
May 15, 2017 | 93.23 | 93.26 | 93.21 | 93.21 | 527,098 | +0.01(+0.01%) |
May 12, 2017 | 93.14 | 93.22 | 93.14 | 93.21 | 376,311 | +0.15(+0.16%) |
May 11, 2017 | 93.00 | 93.08 | 92.99 | 93.05 | 482,901 | +0.09(+0.09%) |
May 10, 2017 | 92.97 | 93.01 | 92.93 | 92.97 | 600,517 | +0.09(+0.10%) |
May 09, 2017 | 92.88 | 92.91 | 92.86 | 92.87 | 544,122 | -0.04(-0.05%) |
May 08, 2017 | 92.92 | 92.94 | 92.88 | 92.92 | 503,594 | -0.03(-0.03%) |
May 05, 2017 | 92.92 | 92.96 | 92.88 | 92.94 | 344,934 | +0.06(+0.06%) |
May 04, 2017 | 92.86 | 92.89 | 92.81 | 92.88 | 529,216 | -0.03(-0.03%) |
May 03, 2017 | 92.91 | 92.96 | 92.86 | 92.91 | 466,882 | +0.08(+0.08%) |
May 02, 2017 | 92.73 | 92.83 | 92.72 | 92.83 | 494,451 | +0.14(+0.15%) |
May 01, 2017 | 92.82 | 92.87 | 92.69 | 92.70 | 642,322 | -0.17(-0.18%) |
Apr 28, 2017 | 92.86 | 92.91 | 92.80 | 92.86 | 611,659 | -0.03(-0.04%) |
Apr 27, 2017 | 92.89 | 92.97 | 92.84 | 92.90 | 415,182 | +0.05(+0.05%) |
Apr 26, 2017 | 92.92 | 92.93 | 92.78 | 92.85 | 557,721 | +0.07(+0.07%) |
Apr 25, 2017 | 92.97 | 93.00 | 92.75 | 92.78 | 525,689 | -0.23(-0.25%) |
Apr 24, 2017 | 93.03 | 93.08 | 92.94 | 93.01 | 751,205 | -0.22(-0.24%) |
Apr 21, 2017 | 93.30 | 93.30 | 92.57 | 93.23 | 634,541 | +0.02(+0.02%) |
Apr 20, 2017 | 93.32 | 93.33 | 93.18 | 93.21 | 1,118,600 | -0.11(-0.12%) |
Apr 19, 2017 | 93.37 | 93.37 | 93.27 | 93.32 | 544,935 | -0.07(-0.07%) |
Apr 18, 2017 | 93.26 | 93.40 | 93.21 | 93.39 | 1,091,847 | +0.28(+0.30%) |
Apr 17, 2017 | 93.07 | 93.13 | 93.05 | 93.11 | 528,872 | -0.02(-0.02%) |
Apr 13, 2017 | 93.08 | 93.15 | 93.02 | 93.13 | 398,914 | +0.07(+0.07%) |
Apr 12, 2017 | 92.96 | 93.07 | 92.91 | 93.06 | 652,443 | +0.15(+0.16%) |
Apr 11, 2017 | 92.82 | 92.94 | 92.82 | 92.91 | 637,286 | +0.14(+0.15%) |
Apr 10, 2017 | 92.75 | 92.80 | 92.70 | 92.77 | 605,762 | +0.08(+0.09%) |
Apr 07, 2017 | 92.68 | 92.78 | 92.67 | 92.68 | 808,114 | +0.06(+0.06%) |
Apr 06, 2017 | 92.64 | 92.66 | 92.58 | 92.63 | 701,505 | +0.07(+0.07%) |
Apr 05, 2017 | 92.51 | 92.61 | 92.46 | 92.56 | 622,135 | +0.08(+0.09%) |
Apr 04, 2017 | 92.53 | 92.53 | 92.45 | 92.47 | 659,038 | +0.05(+0.06%) |
Apr 03, 2017 | 92.39 | 92.43 | 92.33 | 92.42 | 2,218,717 | +0.06(+0.06%) |
Mar 31, 2017 | 92.36 | 92.40 | 92.30 | 92.36 | 409,852 | +0.03(+0.04%) |
Mar 30, 2017 | 92.38 | 92.46 | 92.33 | 92.33 | 648,939 | -0.16(-0.17%) |
Mar 29, 2017 | 92.47 | 92.49 | 92.44 | 92.49 | 474,628 | +0.19(+0.20%) |
Mar 28, 2017 | 92.41 | 92.41 | 92.28 | 92.30 | 551,893 | -0.06(-0.06%) |
Mar 27, 2017 | 92.34 | 92.36 | 92.30 | 92.36 | 518,571 | +0.14(+0.16%) |
Mar 24, 2017 | 92.15 | 92.24 | 92.13 | 92.22 | 722,137 | +0.06(+0.06%) |
Mar 23, 2017 | 92.14 | 92.21 | 92.09 | 92.16 | 1,293,557 | +0.07(+0.07%) |
Mar 22, 2017 | 92.07 | 92.13 | 91.99 | 92.09 | 481,890 | +0.11(+0.12%) |
Mar 21, 2017 | 91.72 | 91.98 | 91.72 | 91.98 | 633,877 | +0.24(+0.26%) |
Mar 20, 2017 | 91.64 | 91.78 | 91.64 | 91.74 | 403,333 | +0.09(+0.10%) |
Mar 17, 2017 | 91.58 | 91.73 | 91.56 | 91.65 | 458,358 | +0.05(+0.06%) |
Mar 16, 2017 | 91.67 | 91.67 | 91.58 | 91.60 | 418,127 | -0.06(-0.06%) |
Mar 15, 2017 | 91.47 | 91.69 | 91.36 | 91.66 | 831,848 | +0.29(+0.32%) |
Mar 14, 2017 | 91.34 | 91.42 | 91.30 | 91.37 | 626,008 | +0.03(+0.04%) |
Mar 13, 2017 | 91.38 | 91.44 | 91.30 | 91.34 | 551,052 | +0.00(+0.00%) |
Mar 10, 2017 | 91.33 | 91.39 | 91.30 | 91.34 | 654,529 | +0.09(+0.10%) |
Mar 09, 2017 | 91.34 | 91.39 | 91.24 | 91.24 | 622,397 | -0.17(-0.19%) |
Mar 08, 2017 | 91.41 | 91.49 | 91.33 | 91.41 | 988,174 | -0.15(-0.17%) |
Mar 07, 2017 | 91.58 | 91.59 | 91.53 | 91.57 | 499,099 | -0.02(-0.02%) |
Mar 06, 2017 | 91.58 | 91.65 | 91.54 | 91.58 | 605,650 | -0.03(-0.03%) |
Mar 03, 2017 | 91.75 | 91.75 | 91.54 | 91.61 | 563,561 | -0.11(-0.12%) |
Mar 02, 2017 | 91.73 | 91.77 | 91.63 | 91.72 | 525,107 | -0.04(-0.05%) |
Mar 01, 2017 | 91.86 | 91.92 | 91.66 | 91.76 | 1,058,068 | -0.30(-0.33%) |
Feb 28, 2017 | 92.04 | 92.11 | 92.01 | 92.06 | 657,451 | +0.08(+0.09%) |
Feb 27, 2017 | 92.06 | 92.13 | 91.95 | 91.98 | 1,303,775 | -0.12(-0.13%) |
Feb 24, 2017 | 91.96 | 92.12 | 91.96 | 92.10 | 791,649 | +0.27(+0.29%) |
Feb 23, 2017 | 91.87 | 91.90 | 91.74 | 91.83 | 559,218 | +0.08(+0.08%) |
Feb 22, 2017 | 91.75 | 91.75 | 91.68 | 91.75 | 559,566 | +0.13(+0.14%) |
Feb 21, 2017 | 91.54 | 91.68 | 91.48 | 91.62 | 600,755 | +0.00(+0.00%) |
Feb 17, 2017 | 91.62 | 91.62 | 91.62 | 0 | +0.12(+0.13%) | |
Feb 16, 2017 | 91.46 | 91.52 | 91.34 | 91.51 | 673,949 | +0.23(+0.25%) |
Feb 15, 2017 | 91.38 | 91.44 | 91.21 | 91.28 | 931,452 | -0.16(-0.18%) |
Feb 14, 2017 | 91.66 | 91.72 | 91.42 | 91.44 | 581,954 | -0.25(-0.27%) |
Feb 13, 2017 | 91.71 | 91.77 | 91.59 | 91.68 | 725,426 | -0.07(-0.07%) |
Feb 10, 2017 | 91.66 | 91.77 | 91.66 | 91.75 | 541,758 | +0.02(+0.02%) |
Feb 09, 2017 | 91.84 | 91.90 | 91.71 | 91.73 | 594,141 | -0.22(-0.24%) |
Feb 08, 2017 | 91.99 | 92.01 | 91.85 | 91.95 | 859,318 | +0.19(+0.20%) |
Feb 07, 2017 | 91.73 | 91.82 | 91.66 | 91.77 | 888,393 | +0.07(+0.07%) |
Feb 06, 2017 | 91.78 | 91.79 | 91.55 | 91.70 | 1,738,923 | +0.15(+0.17%) |
Feb 03, 2017 | 91.67 | 91.77 | 91.49 | 91.55 | 1,924,134 | -0.03(-0.04%) |
Feb 02, 2017 | 91.68 | 91.68 | 91.51 | 91.58 | 804,274 | +0.14(+0.15%) |
Feb 01, 2017 | 91.51 | 91.51 | 91.32 | 91.45 | 1,816,021 | -0.14(-0.15%) |
Jan 31, 2017 | 91.53 | 91.65 | 91.53 | 91.59 | 1,067,789 | +0.13(+0.14%) |
Jan 30, 2017 | 91.58 | 91.59 | 91.46 | 91.46 | 1,337,846 | +0.00(+0.00%) |
Jan 27, 2017 | 91.52 | 91.52 | 91.39 | 91.46 | 686,187 | +0.14(+0.15%) |
Jan 26, 2017 | 91.43 | 91.48 | 91.26 | 91.32 | 1,499,840 | +0.01(+0.01%) |
Jan 25, 2017 | 91.42 | 91.52 | 91.27 | 91.32 | 1,020,853 | -0.14(-0.16%) |
Jan 24, 2017 | 91.62 | 91.64 | 91.43 | 91.46 | 1,102,584 | -0.12(-0.13%) |
Jan 23, 2017 | 91.53 | 91.72 | 91.38 | 91.58 | 1,709,641 | +0.10(+0.11%) |
Jan 20, 2017 | 91.60 | 91.60 | 91.30 | 91.48 | 1,298,842 | -0.18(-0.19%) |
Jan 19, 2017 | 91.98 | 92.00 | 91.62 | 91.65 | 1,521,784 | -0.38(-0.41%) |
Jan 18, 2017 | 92.21 | 92.23 | 92.02 | 92.03 | 893,770 | -0.20(-0.22%) |
Jan 17, 2017 | 92.32 | 92.37 | 92.11 | 92.24 | 1,926,033 | +0.06(+0.06%) |
Jan 13, 2017 | 92.18 | 92.18 | 92.18 | 0 | -0.08(-0.09%) | |
Jan 12, 2017 | 92.16 | 92.31 | 92.12 | 92.26 | 1,378,531 | +0.29(+0.31%) |
Jan 11, 2017 | 91.92 | 91.99 | 91.78 | 91.97 | 1,574,231 | +0.28(+0.30%) |
Jan 10, 2017 | 91.69 | 91.75 | 91.67 | 91.69 | 1,091,456 | -0.03(-0.03%) |
Jan 09, 2017 | 91.74 | 91.77 | 91.56 | 91.72 | 2,586,097 | +0.23(+0.25%) |
Jan 06, 2017 | 91.53 | 91.59 | 91.48 | 91.49 | 853,596 | -0.14(-0.15%) |
Jan 05, 2017 | 91.58 | 91.65 | 91.50 | 91.63 | 776,401 | +0.18(+0.19%) |
Jan 04, 2017 | 91.30 | 91.46 | 91.29 | 91.45 | 906,722 | +0.19(+0.20%) |
Jan 03, 2017 | 91.15 | 91.32 | 91.06 | 91.26 | 1,319,154 | -0.08(-0.09%) |
Dec 30, 2016 | 91.35 | 91.35 | 91.35 | 0 | -0.06(-0.06%) | |
Dec 29, 2016 | 91.21 | 91.44 | 91.18 | 91.41 | 2,753,240 | +0.15(+0.17%) |
Dec 28, 2016 | 91.07 | 91.27 | 91.02 | 91.26 | 3,210,516 | +0.23(+0.25%) |
Dec 27, 2016 | 91.01 | 91.05 | 90.94 | 91.03 | 2,101,186 | -0.03(-0.03%) |
Dec 23, 2016 | 91.05 | 91.05 | 91.05 | 0 | +0.09(+0.10%) | |
Dec 22, 2016 | 90.82 | 91.01 | 90.75 | 90.96 | 2,309,584 | +0.13(+0.14%) |
Dec 21, 2016 | 90.76 | 90.83 | 90.70 | 90.83 | 1,647,910 | +0.10(+0.11%) |
Dec 20, 2016 | 90.70 | 90.73 | 90.62 | 90.73 | 3,076,416 | +0.03(+0.04%) |
Dec 19, 2016 | 90.63 | 90.77 | 90.49 | 90.70 | 2,255,139 | +0.20(+0.22%) |
Dec 16, 2016 | 90.40 | 90.56 | 90.38 | 90.49 | 1,697,697 | +0.06(+0.07%) |
Dec 15, 2016 | 90.77 | 90.77 | 90.42 | 90.44 | 2,432,474 | -0.30(-0.33%) |
Dec 14, 2016 | 90.92 | 91.08 | 90.72 | 90.74 | 1,763,212 | -0.15(-0.17%) |
Dec 13, 2016 | 90.84 | 90.95 | 90.81 | 90.89 | 1,768,781 | +0.07(+0.07%) |
Dec 12, 2016 | 90.87 | 90.99 | 90.65 | 90.82 | 1,518,817 | -0.18(-0.19%) |
Dec 09, 2016 | 91.04 | 91.18 | 90.92 | 91.00 | 1,705,127 | -0.12(-0.13%) |
Dec 08, 2016 | 91.11 | 91.20 | 90.94 | 91.12 | 2,252,975 | -0.09(-0.10%) |
Dec 07, 2016 | 90.69 | 91.31 | 90.69 | 91.21 | 2,803,754 | +0.68(+0.75%) |
Dec 06, 2016 | 90.15 | 90.59 | 90.15 | 90.53 | 2,718,988 | +0.53(+0.59%) |
Dec 05, 2016 | 89.87 | 90.06 | 89.87 | 90.00 | 1,457,180 | -0.05(-0.06%) |
Dec 02, 2016 | 89.75 | 90.16 | 89.74 | 90.05 | 1,517,060 | +0.23(+0.25%) |