Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 28, 2017 | 103.40 | 103.40 | 103.40 | 0 | -0.03(-0.03%) | |
Dec 27, 2017 | 104.25 | 104.25 | 103.00 | 103.43 | 2,572 | -1.25(-1.19%) |
Dec 26, 2017 | 102.75 | 104.98 | 102.75 | 104.68 | 575 | +0.68(+0.65%) |
Dec 22, 2017 | 102.50 | 104.00 | 102.50 | 104.00 | 2,413 | +0.50(+0.48%) |
Dec 21, 2017 | 103.70 | 104.10 | 103.50 | 103.50 | 920 | +0.50(+0.49%) |
Dec 20, 2017 | 102.79 | 103.00 | 102.79 | 103.00 | 595 | -0.50(-0.48%) |
Dec 19, 2017 | 102.75 | 103.50 | 102.75 | 103.50 | 2,420 | +1.36(+1.33%) |
Dec 18, 2017 | 102.75 | 103.44 | 102.14 | 102.14 | 11,110 | +1.17(+1.15%) |
Dec 15, 2017 | 100.97 | 100.97 | 100.97 | 100.97 | 233 | +0.22(+0.22%) |
Dec 14, 2017 | 101.50 | 101.60 | 100.75 | 100.75 | 1,118 | -0.38(-0.37%) |
Dec 13, 2017 | 101.12 | 101.38 | 101.12 | 101.12 | 1,243 | +0.52(+0.52%) |
Dec 12, 2017 | 101.25 | 101.25 | 100.00 | 100.61 | 327 | +0.56(+0.56%) |
Dec 11, 2017 | 100.32 | 100.32 | 100.32 | 100.04 | 395 | +0.15(+0.15%) |
Dec 08, 2017 | 101.00 | 101.00 | 99.89 | 99.89 | 532 | -0.37(-0.37%) |
Dec 07, 2017 | 100.25 | 100.26 | 100.25 | 100.26 | 1,519 | +0.51(+0.51%) |
Dec 06, 2017 | 99.75 | 99.75 | 99.75 | 99.75 | 660 | -1.12(-1.12%) |
Dec 05, 2017 | 101.39 | 101.50 | 100.88 | 100.88 | 1,749 | +0.34(+0.34%) |
Dec 04, 2017 | 99.65 | 100.54 | 100.54 | 464 | +0.89(+0.89%) | |
Dec 01, 2017 | 100.75 | 100.75 | 99.50 | 99.65 | 1,196 | -0.60(-0.60%) |
Nov 30, 2017 | 100.25 | 100.25 | 100.25 | 100.25 | 1,053 | -0.31(-0.30%) |
Nov 29, 2017 | 100.75 | 100.75 | 100.01 | 100.56 | 4,008 | -0.44(-0.44%) |
Nov 28, 2017 | 100.88 | 101.00 | 100.35 | 101.00 | 1,755 | -0.54(-0.53%) |
Nov 27, 2017 | 102.12 | 102.12 | 101.54 | 101.54 | 369 | -1.26(-1.23%) |
Nov 24, 2017 | 102.80 | 102.80 | 102.80 | 102.80 | 100 | +1.14(+1.12%) |
Nov 22, 2017 | 103.06 | 103.06 | 101.55 | 101.66 | 4,356 | -1.14(-1.11%) |
Nov 21, 2017 | 102.00 | 102.80 | 102.00 | 102.80 | 1,442 | +3.10(+3.11%) |
Nov 20, 2017 | 100.12 | 100.25 | 99.70 | 99.70 | 1,689 | -0.30(-0.30%) |
Nov 17, 2017 | 99.50 | 100.00 | 99.50 | 100.00 | 1,667 | -1.00(-0.99%) |
Nov 16, 2017 | 100.90 | 101.00 | 100.50 | 101.00 | 1,755 | +0.27(+0.27%) |
Nov 15, 2017 | 100.73 | 100.73 | 100.73 | 100.73 | 285 | -0.14(-0.14%) |
Nov 14, 2017 | 100.87 | 100.87 | 100.87 | 100.87 | 382 | +0.61(+0.61%) |
Nov 13, 2017 | 100.50 | 101.00 | 100.12 | 100.26 | 3,054 | +0.22(+0.22%) |
Nov 10, 2017 | 100.04 | 100.04 | 100.04 | 100.04 | 135 | -0.44(-0.44%) |
Nov 09, 2017 | 100.00 | 100.48 | 100.00 | 100.48 | 579 | -0.02(-0.02%) |
Nov 08, 2017 | 100.50 | 100.50 | 100.50 | 100.50 | 448 | -0.62(-0.62%) |
Nov 07, 2017 | 101.12 | 101.12 | 101.12 | 101.12 | 183 | -2.44(-2.35%) |
Nov 01, 2017 | 103.56 | 103.56 | 103.56 | 118 | +1.56(+1.53%) | |
Oct 31, 2017 | 101.75 | 102.00 | 101.75 | 102.00 | 722 | +1.00(+0.99%) |
Oct 27, 2017 | 101.00 | 101.00 | 101.00 | 108 | +0.50(+0.50%) | |
Oct 26, 2017 | 100.50 | 100.50 | 100.50 | 100.50 | 376 | -0.75(-0.74%) |
Oct 25, 2017 | 100.72 | 101.25 | 100.28 | 101.25 | 2,006 | -1.25(-1.22%) |
Oct 24, 2017 | 101.50 | 102.50 | 101.50 | 102.50 | 640 | +1.96(+1.95%) |
Oct 23, 2017 | 100.50 | 100.54 | 100.50 | 100.54 | 876 | -0.86(-0.85%) |
Oct 20, 2017 | 101.69 | 101.69 | 101.40 | 101.40 | 960 | -1.66(-1.61%) |
Oct 19, 2017 | 102.50 | 103.06 | 102.50 | 103.06 | 400 | +0.56(+0.55%) |
Oct 17, 2017 | 102.50 | 102.50 | 102.50 | 212 | -0.62(-0.61%) | |
Oct 13, 2017 | 103.12 | 103.12 | 103.12 | 70 | -1.47(-1.41%) | |
Oct 11, 2017 | 104.60 | 104.60 | 104.60 | 0 | +0.25(+0.24%) | |
Oct 10, 2017 | 104.28 | 104.38 | 104.20 | 104.35 | 3,175 | -0.61(-0.58%) |
Oct 09, 2017 | 103.77 | 104.96 | 103.77 | 104.96 | 2,772 | +0.65(+0.62%) |
Oct 06, 2017 | 104.25 | 104.31 | 104.25 | 104.31 | 444 | +0.58(+0.56%) |
Oct 05, 2017 | 103.73 | 103.73 | 103.73 | 103.73 | 384 | +0.19(+0.18%) |
Oct 04, 2017 | 103.54 | 103.54 | 103.54 | 103.54 | 281 | +2.56(+2.54%) |
Oct 02, 2017 | 100.98 | 100.98 | 100.98 | 300 | -0.37(-0.37%) | |
Sep 29, 2017 | 100.60 | 101.35 | 100.60 | 101.35 | 859 | +2.35(+2.37%) |
Sep 28, 2017 | 98.83 | 99.00 | 98.83 | 99.00 | 923 | -1.50(-1.49%) |
Sep 26, 2017 | 100.50 | 100.50 | 100.50 | 3,398 | -0.60(-0.59%) | |
Sep 25, 2017 | 101.10 | 101.10 | 101.10 | 101.10 | 373 | -0.89(-0.87%) |
Sep 22, 2017 | 101.80 | 101.99 | 101.62 | 101.99 | 1,409 | +0.19(+0.19%) |
Sep 21, 2017 | 101.95 | 101.99 | 101.08 | 101.80 | 4,165 | +1.08(+1.07%) |
Sep 20, 2017 | 101.75 | 101.75 | 100.63 | 100.72 | 807 | +0.04(+0.04%) |
Sep 19, 2017 | 101.85 | 101.85 | 100.68 | 100.68 | 529 | -0.06(-0.06%) |
Sep 18, 2017 | 101.50 | 101.83 | 100.74 | 100.74 | 3,310 | -0.97(-0.95%) |
Sep 15, 2017 | 100.70 | 101.71 | 100.66 | 101.71 | 1,779 | +1.76(+1.76%) |
Sep 14, 2017 | 99.95 | 99.95 | 99.95 | 99.95 | 538 | -0.05(-0.05%) |
Sep 13, 2017 | 100.00 | 100.00 | 100.00 | 100.00 | 352 | -0.43(-0.43%) |
Sep 12, 2017 | 100.19 | 100.43 | 99.41 | 100.43 | 1,049 | +0.93(+0.93%) |
Sep 11, 2017 | 99.00 | 99.90 | 99.00 | 99.50 | 1,876 | +0.00(+0.00%) |
Sep 08, 2017 | 99.85 | 99.85 | 99.50 | 99.50 | 1,060 | +0.50(+0.51%) |
Sep 07, 2017 | 99.13 | 99.13 | 99.00 | 99.00 | 852 | +0.57(+0.58%) |
Sep 06, 2017 | 97.78 | 98.43 | 97.78 | 98.43 | 1,586 | +2.58(+2.69%) |
Sep 05, 2017 | 95.95 | 96.26 | 95.68 | 95.85 | 2,042 | +1.69(+1.79%) |
Sep 01, 2017 | 93.15 | 94.16 | 93.15 | 94.16 | 330 | +1.74(+1.88%) |
Aug 31, 2017 | 93.00 | 93.00 | 92.42 | 92.42 | 2,351 | -1.49(-1.59%) |
Aug 30, 2017 | 94.15 | 94.15 | 93.91 | 93.91 | 584 | +0.15(+0.16%) |
Aug 29, 2017 | 93.75 | 94.66 | 93.75 | 93.76 | 1,130 | -0.77(-0.82%) |
Aug 28, 2017 | 95.00 | 95.30 | 94.49 | 94.53 | 1,645 | -0.07(-0.07%) |
Aug 25, 2017 | 93.90 | 94.60 | 93.90 | 94.60 | 826 | -0.04(-0.04%) |
Aug 24, 2017 | 94.70 | 94.70 | 94.64 | 94.64 | 600 | +1.58(+1.70%) |
Aug 23, 2017 | 93.85 | 93.85 | 93.05 | 93.06 | 1,280 | -0.69(-0.74%) |
Aug 22, 2017 | 93.33 | 93.80 | 92.89 | 93.75 | 1,633 | +1.23(+1.33%) |
Aug 21, 2017 | 92.40 | 93.10 | 92.40 | 92.52 | 1,549 | -1.28(-1.36%) |
Aug 18, 2017 | 93.12 | 93.85 | 92.52 | 93.80 | 1,729 | +0.53(+0.57%) |
Aug 17, 2017 | 93.88 | 93.88 | 93.27 | 93.27 | 795 | -0.14(-0.14%) |
Aug 16, 2017 | 93.57 | 94.05 | 93.40 | 93.40 | 12,819 | -1.05(-1.11%) |
Aug 15, 2017 | 94.75 | 94.75 | 93.60 | 94.45 | 1,397 | -0.18(-0.19%) |
Aug 14, 2017 | 94.94 | 94.94 | 94.16 | 94.63 | 1,029 | +1.08(+1.15%) |
Aug 11, 2017 | 93.55 | 93.55 | 93.55 | 93.55 | 326 | +0.18(+0.19%) |
Aug 10, 2017 | 93.01 | 93.69 | 93.01 | 93.37 | 1,234 | +0.01(+0.01%) |
Aug 09, 2017 | 93.52 | 93.52 | 93.36 | 93.36 | 1,101 | -1.38(-1.46%) |
Aug 08, 2017 | 94.74 | 94.74 | 94.74 | 94.74 | 132 | -0.43(-0.45%) |
Aug 07, 2017 | 94.84 | 95.17 | 94.84 | 95.17 | 1,061 | -0.38(-0.40%) |
Aug 04, 2017 | 95.94 | 96.10 | 95.50 | 95.55 | 6,692 | +1.60(+1.70%) |
Aug 03, 2017 | 93.96 | 94.95 | 93.95 | 93.95 | 4,556 | -0.05(-0.05%) |
Aug 02, 2017 | 93.49 | 94.10 | 93.49 | 94.00 | 2,354 | +0.86(+0.93%) |
Aug 01, 2017 | 92.46 | 93.21 | 92.46 | 93.14 | 10,554 | +0.98(+1.06%) |
Jul 31, 2017 | 90.21 | 92.16 | 90.21 | 92.16 | 2,456 | +1.39(+1.53%) |
Jul 28, 2017 | 90.77 | 90.77 | 90.77 | 90.77 | 252 | -0.52(-0.57%) |
Jul 27, 2017 | 91.48 | 91.48 | 91.29 | 91.29 | 945 | -0.51(-0.56%) |
Jul 26, 2017 | 92.50 | 92.50 | 91.40 | 91.80 | 7,966 | -0.50(-0.54%) |
Jul 25, 2017 | 92.30 | 92.30 | 92.30 | 92.30 | 331 | +0.42(+0.46%) |
Jul 24, 2017 | 91.61 | 92.00 | 91.09 | 91.88 | 1,840 | -2.70(-2.85%) |
Jul 21, 2017 | 95.05 | 95.05 | 94.38 | 94.58 | 5,125 | -2.41(-2.48%) |
Jul 20, 2017 | 96.84 | 96.98 | 96.84 | 96.98 | 1,355 | +0.73(+0.76%) |
Jul 19, 2017 | 96.25 | 96.25 | 96.25 | 96.25 | 236 | +0.00(+0.00%) |
Jul 18, 2017 | 96.06 | 96.25 | 95.79 | 96.25 | 1,674 | +0.81(+0.85%) |
Jul 17, 2017 | 95.44 | 95.44 | 95.44 | 95.44 | 407 | -0.50(-0.52%) |
Jul 14, 2017 | 95.40 | 96.03 | 95.37 | 95.94 | 1,146 | -0.13(-0.14%) |
Jul 13, 2017 | 96.16 | 96.16 | 95.68 | 96.07 | 1,290 | +0.58(+0.61%) |
Jul 12, 2017 | 96.14 | 96.60 | 95.21 | 95.49 | 2,680 | +0.28(+0.29%) |
Jul 11, 2017 | 94.24 | 95.39 | 94.24 | 95.21 | 8,917 | +2.41(+2.60%) |
Jul 10, 2017 | 93.00 | 93.25 | 92.70 | 92.80 | 1,746 | +0.35(+0.38%) |
Jul 07, 2017 | 92.82 | 92.82 | 92.45 | 92.45 | 587 | -0.58(-0.63%) |
Jul 06, 2017 | 93.13 | 93.41 | 93.03 | 93.03 | 605 | +0.03(+0.04%) |
Jul 05, 2017 | 91.97 | 93.00 | 91.97 | 93.00 | 500 | -1.40(-1.48%) |
Jul 03, 2017 | 94.40 | 94.40 | 94.40 | 94.40 | 1,022 | +0.41(+0.44%) |
Jun 30, 2017 | 92.96 | 93.99 | 92.96 | 93.99 | 999 | -1.03(-1.08%) |
Jun 29, 2017 | 93.75 | 95.02 | 93.74 | 95.02 | 1,264 | +0.11(+0.12%) |
Jun 28, 2017 | 94.55 | 95.50 | 94.55 | 94.91 | 970 | +1.81(+1.94%) |
Jun 27, 2017 | 92.90 | 93.10 | 92.90 | 93.10 | 1,534 | -0.85(-0.90%) |
Jun 26, 2017 | 94.13 | 94.13 | 93.95 | 93.95 | 381 | +0.81(+0.87%) |
Jun 23, 2017 | 92.84 | 93.36 | 92.84 | 93.14 | 645 | +0.22(+0.24%) |
Jun 21, 2017 | 92.92 | 92.92 | 92.92 | 258 | +0.42(+0.45%) | |
Jun 20, 2017 | 92.50 | 92.50 | 92.50 | 92.50 | 239 | -0.90(-0.96%) |
Jun 19, 2017 | 93.40 | 93.40 | 93.40 | 93.40 | 113 | +0.75(+0.81%) |
Jun 16, 2017 | 92.65 | 92.65 | 92.65 | 92.65 | 506 | +0.15(+0.16%) |
Jun 15, 2017 | 92.50 | 92.50 | 92.50 | 92.50 | 120 | -2.29(-2.42%) |
Jun 14, 2017 | 94.79 | 94.79 | 94.79 | 94.79 | 570 | -0.73(-0.77%) |
Jun 13, 2017 | 95.05 | 95.53 | 95.05 | 95.53 | 56,951 | +0.98(+1.03%) |
Jun 12, 2017 | 95.00 | 95.30 | 94.55 | 94.55 | 1,112 | -0.45(-0.47%) |
Jun 09, 2017 | 94.43 | 95.00 | 94.43 | 95.00 | 474 | -0.15(-0.16%) |
Jun 07, 2017 | 95.15 | 95.15 | 95.15 | 135 | +0.00(+0.00%) | |
Jun 06, 2017 | 95.08 | 95.15 | 94.75 | 95.15 | 1,121 | -1.10(-1.14%) |
Jun 05, 2017 | 96.25 | 96.25 | 96.25 | 96.25 | 479 | -0.67(-0.70%) |
Jun 02, 2017 | 96.45 | 96.92 | 96.45 | 96.92 | 1,456 | +1.70(+1.79%) |
Jun 01, 2017 | 95.22 | 95.22 | 95.22 | 95.22 | 552 | +1.52(+1.63%) |
May 30, 2017 | 93.70 | 93.70 | 93.70 | 154 | -0.56(-0.59%) | |
May 26, 2017 | 93.64 | 94.26 | 93.64 | 94.26 | 604 | -0.83(-0.87%) |
May 25, 2017 | 95.09 | 95.09 | 95.09 | 95.09 | 411 | -0.85(-0.89%) |
May 24, 2017 | 95.45 | 96.00 | 95.45 | 95.94 | 47,129 | -1.11(-1.14%) |
May 23, 2017 | 97.05 | 97.05 | 97.05 | 97.05 | 351 | +0.65(+0.67%) |
May 22, 2017 | 96.40 | 96.40 | 96.40 | 96.40 | 297 | +0.00(+0.00%) |
May 19, 2017 | 96.50 | 96.75 | 96.00 | 96.40 | 695 | +1.40(+1.47%) |
May 18, 2017 | 94.50 | 95.00 | 94.36 | 95.00 | 893 | -0.53(-0.55%) |
May 17, 2017 | 96.00 | 96.80 | 95.53 | 95.53 | 2,736 | -0.13(-0.13%) |
May 16, 2017 | 96.70 | 96.70 | 95.60 | 95.66 | 9,961 | -0.09(-0.10%) |
May 15, 2017 | 95.40 | 95.75 | 95.24 | 95.75 | 705 | +1.15(+1.22%) |
May 12, 2017 | 95.15 | 95.35 | 94.60 | 94.60 | 986 | -2.27(-2.34%) |
May 11, 2017 | 97.50 | 97.50 | 96.87 | 96.87 | 1,528 | -2.02(-2.05%) |
May 10, 2017 | 98.30 | 98.89 | 98.30 | 98.89 | 675 | +1.96(+2.02%) |
May 09, 2017 | 98.00 | 98.00 | 96.93 | 96.93 | 515 | -1.44(-1.47%) |
May 08, 2017 | 97.95 | 98.38 | 97.89 | 98.38 | 1,290 | +0.25(+0.26%) |
May 05, 2017 | 97.25 | 98.37 | 96.87 | 98.12 | 2,295 | +2.70(+2.83%) |
May 04, 2017 | 95.00 | 95.60 | 95.00 | 95.42 | 984 | +0.42(+0.44%) |
May 03, 2017 | 95.02 | 95.02 | 95.00 | 95.00 | 614 | -0.71(-0.74%) |
May 02, 2017 | 95.45 | 95.71 | 95.22 | 95.71 | 1,430 | +0.27(+0.28%) |
May 01, 2017 | 95.70 | 95.70 | 95.40 | 95.44 | 1,323 | +0.29(+0.30%) |
Apr 28, 2017 | 95.06 | 95.15 | 95.05 | 95.15 | 709 | -0.05(-0.05%) |
Apr 27, 2017 | 95.35 | 95.35 | 94.86 | 95.20 | 2,050 | -1.60(-1.65%) |
Apr 26, 2017 | 96.85 | 96.85 | 96.80 | 96.80 | 1,440 | +0.78(+0.82%) |
Apr 25, 2017 | 96.00 | 96.02 | 95.46 | 96.02 | 1,361 | +0.89(+0.93%) |
Apr 24, 2017 | 94.64 | 95.13 | 94.56 | 95.13 | 3,141 | +3.69(+4.04%) |
Apr 21, 2017 | 91.00 | 91.44 | 90.26 | 91.44 | 1,765 | +1.59(+1.77%) |
Apr 20, 2017 | 89.85 | 89.85 | 89.85 | 89.85 | 434 | +0.64(+0.72%) |
Apr 19, 2017 | 89.59 | 90.25 | 89.21 | 89.21 | 2,194 | +1.38(+1.57%) |
Apr 18, 2017 | 87.87 | 87.99 | 87.70 | 87.83 | 5,345 | -0.06(-0.07%) |
Apr 17, 2017 | 87.12 | 87.89 | 87.12 | 87.89 | 1,255 | -0.14(-0.16%) |
Apr 12, 2017 | 88.03 | 88.03 | 88.03 | 2,122 | +0.75(+0.86%) | |
Apr 11, 2017 | 87.50 | 87.50 | 87.28 | 87.28 | 486 | -0.37(-0.42%) |
Apr 10, 2017 | 87.25 | 87.65 | 87.12 | 87.65 | 2,065 | -0.60(-0.68%) |
Apr 07, 2017 | 88.25 | 88.25 | 88.25 | 88.25 | 418 | +0.01(+0.01%) |
Apr 06, 2017 | 88.24 | 88.24 | 88.24 | 88.24 | 220 | -0.26(-0.29%) |
Apr 05, 2017 | 88.75 | 88.76 | 88.50 | 88.50 | 1,524 | -1.03(-1.16%) |
Apr 04, 2017 | 88.92 | 89.53 | 88.92 | 89.53 | 1,643 | -0.37(-0.41%) |
Apr 03, 2017 | 90.72 | 90.72 | 89.90 | 89.90 | 1,237 | -1.85(-2.02%) |
Mar 31, 2017 | 91.75 | 91.75 | 91.75 | 91.75 | 155 | +0.49(+0.54%) |
Mar 30, 2017 | 91.02 | 91.86 | 91.02 | 91.26 | 731 | -0.04(-0.04%) |
Mar 29, 2017 | 91.06 | 91.30 | 91.00 | 91.30 | 1,138 | +0.12(+0.13%) |
Mar 28, 2017 | 91.45 | 91.45 | 91.18 | 91.18 | 8,604 | +0.37(+0.41%) |
Mar 27, 2017 | 90.44 | 91.17 | 90.44 | 90.81 | 10,057 | +1.01(+1.12%) |
Mar 24, 2017 | 89.81 | 90.02 | 89.75 | 89.80 | 1,163 | +0.62(+0.70%) |
Mar 23, 2017 | 88.45 | 89.53 | 88.45 | 89.18 | 17,703 | +0.43(+0.48%) |
Mar 22, 2017 | 88.75 | 89.30 | 88.65 | 88.75 | 3,299 | -1.30(-1.44%) |
Mar 21, 2017 | 90.61 | 90.61 | 89.66 | 90.05 | 31,740 | +1.36(+1.53%) |
Mar 20, 2017 | 88.71 | 88.71 | 88.69 | 88.69 | 880 | -0.53(-0.59%) |
Mar 17, 2017 | 89.75 | 89.75 | 88.85 | 89.22 | 1,490 | -0.41(-0.46%) |
Mar 16, 2017 | 89.33 | 90.00 | 89.33 | 89.63 | 1,272 | +1.13(+1.28%) |
Mar 15, 2017 | 88.36 | 88.50 | 88.36 | 88.50 | 702 | -0.50(-0.56%) |
Mar 14, 2017 | 88.85 | 89.00 | 88.85 | 89.00 | 1,042 | -0.52(-0.58%) |
Mar 13, 2017 | 89.81 | 89.85 | 89.18 | 89.52 | 693 | -0.13(-0.15%) |
Mar 10, 2017 | 89.89 | 89.89 | 89.65 | 89.65 | 463 | +0.80(+0.90%) |
Mar 09, 2017 | 89.04 | 89.39 | 88.85 | 88.85 | 1,008 | -1.99(-2.19%) |
Mar 08, 2017 | 91.32 | 91.50 | 90.84 | 90.84 | 445 | +0.04(+0.04%) |
Mar 07, 2017 | 90.71 | 91.00 | 90.67 | 90.80 | 1,376 | -0.62(-0.68%) |
Mar 06, 2017 | 92.00 | 92.00 | 91.13 | 91.42 | 3,711 | -0.32(-0.35%) |
Mar 03, 2017 | 91.82 | 92.35 | 91.74 | 91.74 | 1,323 | +0.49(+0.54%) |
Mar 02, 2017 | 91.75 | 91.75 | 91.24 | 91.25 | 1,169 | +0.45(+0.49%) |
Mar 01, 2017 | 91.42 | 91.42 | 90.80 | 90.80 | 550 | +1.61(+1.81%) |
Feb 28, 2017 | 89.46 | 89.71 | 89.19 | 89.19 | 1,003 | -0.61(-0.68%) |
Feb 27, 2017 | 89.41 | 90.03 | 89.24 | 89.80 | 1,993 | +0.95(+1.07%) |
Feb 24, 2017 | 89.19 | 89.78 | 88.55 | 88.85 | 1,701 | -2.48(-2.72%) |
Feb 23, 2017 | 91.56 | 91.72 | 91.33 | 91.33 | 1,548 | -0.67(-0.73%) |
Feb 22, 2017 | 91.00 | 92.00 | 91.00 | 92.00 | 3,519 | +0.42(+0.46%) |
Feb 21, 2017 | 90.21 | 91.58 | 90.21 | 91.58 | 1,471 | +1.73(+1.93%) |
Feb 17, 2017 | 89.85 | 89.85 | 89.85 | 0 | -0.90(-1.00%) | |
Feb 16, 2017 | 90.74 | 91.37 | 90.74 | 90.75 | 1,430 | -0.18(-0.20%) |
Feb 15, 2017 | 89.68 | 91.18 | 89.68 | 90.93 | 3,043 | -0.47(-0.52%) |
Feb 14, 2017 | 91.31 | 91.60 | 91.31 | 91.41 | 2,865 | -0.19(-0.21%) |
Feb 13, 2017 | 92.00 | 92.02 | 91.60 | 91.60 | 2,499 | +1.30(+1.44%) |
Feb 10, 2017 | 89.74 | 90.99 | 89.74 | 90.30 | 3,939 | -0.12(-0.14%) |
Feb 09, 2017 | 90.20 | 90.42 | 89.85 | 90.42 | 1,110 | +0.72(+0.81%) |
Feb 08, 2017 | 88.50 | 89.70 | 88.46 | 89.70 | 2,659 | +1.67(+1.90%) |
Feb 07, 2017 | 88.77 | 89.13 | 88.00 | 88.03 | 4,858 | -0.81(-0.91%) |
Feb 06, 2017 | 88.75 | 89.15 | 88.60 | 88.84 | 4,159 | -2.41(-2.64%) |
Feb 03, 2017 | 90.64 | 91.25 | 90.48 | 91.25 | 1,286 | +0.62(+0.68%) |
Feb 02, 2017 | 91.40 | 91.40 | 90.41 | 90.63 | 5,188 | -0.31(-0.34%) |
Feb 01, 2017 | 91.06 | 91.15 | 90.53 | 90.94 | 2,960 | -0.25(-0.27%) |
Jan 31, 2017 | 91.83 | 91.83 | 90.95 | 91.19 | 37,053 | -0.86(-0.94%) |
Jan 30, 2017 | 92.51 | 91.75 | 92.05 | 101,080 | -1.50(-1.60%) | |
Jan 27, 2017 | 93.40 | 93.55 | 93.40 | 93.55 | 649 | +0.23(+0.25%) |
Jan 26, 2017 | 94.43 | 94.43 | 93.32 | 93.32 | 1,091 | -1.73(-1.82%) |
Jan 25, 2017 | 95.36 | 95.78 | 94.95 | 95.05 | 1,442 | +1.54(+1.65%) |
Jan 24, 2017 | 93.58 | 93.93 | 93.51 | 93.51 | 821 | +0.93(+1.00%) |
Jan 23, 2017 | 92.66 | 92.78 | 92.58 | 92.58 | 1,048 | -0.28(-0.30%) |
Jan 20, 2017 | 92.40 | 93.01 | 92.40 | 92.86 | 2,387 | +0.55(+0.60%) |
Jan 19, 2017 | 92.29 | 92.31 | 91.63 | 92.31 | 2,456 | -0.38(-0.41%) |
Jan 18, 2017 | 92.42 | 92.83 | 92.42 | 92.69 | 2,404 | -0.41(-0.44%) |
Jan 17, 2017 | 92.83 | 93.11 | 92.14 | 93.10 | 3,108 | +0.20(+0.22%) |
Jan 13, 2017 | 92.90 | 92.90 | 92.90 | 0 | -0.90(-0.96%) | |
Jan 12, 2017 | 94.49 | 94.49 | 93.00 | 93.80 | 4,016 | -0.75(-0.79%) |
Jan 11, 2017 | 94.25 | 94.55 | 94.25 | 94.55 | 737 | -0.41(-0.43%) |
Jan 10, 2017 | 94.99 | 95.36 | 94.90 | 94.96 | 2,097 | +0.06(+0.06%) |
Jan 09, 2017 | 94.75 | 95.11 | 94.18 | 94.90 | 5,354 | -0.60(-0.63%) |
Jan 06, 2017 | 95.24 | 96.11 | 95.04 | 95.50 | 4,489 | -0.37(-0.39%) |
Jan 05, 2017 | 95.35 | 95.95 | 94.98 | 95.87 | 3,771 | +1.26(+1.33%) |
Jan 04, 2017 | 94.17 | 94.85 | 93.75 | 94.61 | 2,858 | -0.19(-0.20%) |