Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 93.92 | 93.98 | 93.87 | 93.89 | 519,053 | -0.07(-0.07%) |
Jun 29, 2017 | 94.01 | 94.10 | 93.84 | 93.96 | 774,856 | -0.32(-0.33%) |
Jun 28, 2017 | 94.39 | 94.39 | 94.25 | 94.27 | 580,220 | -0.12(-0.13%) |
Jun 27, 2017 | 94.41 | 94.44 | 94.36 | 94.39 | 770,848 | -0.12(-0.13%) |
Jun 26, 2017 | 94.50 | 94.53 | 94.49 | 94.51 | 600,646 | +0.03(+0.04%) |
Jun 23, 2017 | 94.43 | 94.48 | 94.41 | 94.48 | 378,275 | +0.05(+0.05%) |
Jun 22, 2017 | 94.44 | 94.46 | 94.40 | 94.43 | 343,151 | +0.03(+0.04%) |
Jun 21, 2017 | 94.38 | 94.40 | 94.35 | 94.39 | 463,879 | -0.01(-0.01%) |
Jun 20, 2017 | 94.38 | 94.43 | 94.34 | 94.40 | 747,099 | +0.08(+0.08%) |
Jun 19, 2017 | 94.37 | 94.37 | 94.27 | 94.32 | 436,821 | -0.06(-0.06%) |
Jun 16, 2017 | 94.40 | 94.40 | 94.35 | 94.38 | 384,185 | +0.06(+0.06%) |
Jun 15, 2017 | 94.44 | 94.44 | 94.32 | 94.32 | 462,774 | -0.11(-0.12%) |
Jun 14, 2017 | 94.46 | 94.51 | 94.36 | 94.44 | 634,479 | +0.14(+0.14%) |
Jun 13, 2017 | 94.28 | 94.32 | 94.24 | 94.30 | 549,505 | -0.03(-0.03%) |
Jun 12, 2017 | 94.26 | 94.37 | 94.26 | 94.32 | 456,844 | -0.02(-0.02%) |
Jun 09, 2017 | 94.34 | 94.39 | 94.29 | 94.34 | 379,353 | -0.09(-0.09%) |
Jun 08, 2017 | 94.53 | 94.53 | 94.40 | 94.43 | 529,205 | -0.11(-0.12%) |
Jun 07, 2017 | 94.48 | 94.58 | 94.48 | 94.54 | 526,275 | -0.01(-0.01%) |
Jun 06, 2017 | 94.57 | 94.59 | 94.52 | 94.55 | 481,014 | +0.18(+0.19%) |
Jun 05, 2017 | 94.39 | 94.44 | 94.34 | 94.37 | 482,186 | -0.08(-0.08%) |
Jun 02, 2017 | 94.32 | 94.46 | 94.31 | 94.44 | 415,043 | +0.24(+0.25%) |
Jun 01, 2017 | 94.15 | 94.24 | 94.15 | 94.20 | 403,598 | -0.08(-0.09%) |
May 31, 2017 | 94.12 | 94.29 | 94.12 | 94.29 | 491,789 | +0.18(+0.19%) |
May 30, 2017 | 94.07 | 94.15 | 94.04 | 94.11 | 508,621 | +0.10(+0.11%) |
May 26, 2017 | 93.97 | 94.06 | 93.95 | 94.00 | 304,107 | +0.09(+0.09%) |
May 25, 2017 | 93.92 | 93.99 | 93.89 | 93.92 | 399,233 | +0.02(+0.02%) |
May 24, 2017 | 93.87 | 93.93 | 93.83 | 93.90 | 330,787 | +0.03(+0.04%) |
May 23, 2017 | 93.87 | 93.95 | 93.83 | 93.87 | 722,163 | +0.09(+0.10%) |
May 22, 2017 | 93.71 | 93.80 | 93.68 | 93.77 | 443,145 | +0.03(+0.03%) |
May 19, 2017 | 93.67 | 93.75 | 93.67 | 93.75 | 400,090 | +0.02(+0.02%) |
May 18, 2017 | 93.67 | 93.75 | 93.66 | 93.73 | 383,246 | +0.10(+0.11%) |
May 17, 2017 | 93.52 | 93.68 | 93.52 | 93.63 | 956,213 | +0.30(+0.32%) |
May 16, 2017 | 93.27 | 93.35 | 93.24 | 93.33 | 515,262 | +0.12(+0.13%) |
May 15, 2017 | 93.23 | 93.26 | 93.20 | 93.21 | 527,107 | +0.01(+0.01%) |
May 12, 2017 | 93.14 | 93.22 | 93.14 | 93.20 | 376,317 | +0.15(+0.16%) |
May 11, 2017 | 93.00 | 93.08 | 92.98 | 93.05 | 482,908 | +0.09(+0.09%) |
May 10, 2017 | 92.97 | 93.00 | 92.92 | 92.97 | 600,527 | +0.09(+0.10%) |
May 09, 2017 | 92.88 | 92.91 | 92.86 | 92.87 | 544,131 | -0.04(-0.05%) |
May 08, 2017 | 92.92 | 92.94 | 92.88 | 92.92 | 503,602 | -0.03(-0.03%) |
May 05, 2017 | 92.92 | 92.96 | 92.88 | 92.94 | 344,940 | +0.06(+0.06%) |
May 04, 2017 | 92.86 | 92.89 | 92.80 | 92.88 | 529,224 | -0.03(-0.03%) |
May 03, 2017 | 92.91 | 92.96 | 92.86 | 92.91 | 466,890 | +0.08(+0.08%) |
May 02, 2017 | 92.73 | 92.83 | 92.72 | 92.83 | 494,459 | +0.14(+0.15%) |
May 01, 2017 | 92.82 | 92.87 | 92.69 | 92.69 | 642,333 | -0.17(-0.18%) |
Apr 28, 2017 | 92.86 | 92.90 | 92.79 | 92.86 | 611,669 | -0.03(-0.04%) |
Apr 27, 2017 | 92.89 | 92.96 | 92.84 | 92.90 | 415,189 | +0.05(+0.05%) |
Apr 26, 2017 | 92.92 | 92.93 | 92.78 | 92.84 | 557,730 | +0.07(+0.07%) |
Apr 25, 2017 | 92.97 | 93.00 | 92.75 | 92.78 | 525,698 | -0.23(-0.25%) |
Apr 24, 2017 | 93.03 | 93.07 | 92.94 | 93.01 | 751,217 | -0.22(-0.24%) |
Apr 21, 2017 | 93.30 | 93.30 | 92.56 | 93.23 | 634,552 | +0.02(+0.02%) |
Apr 20, 2017 | 93.32 | 93.33 | 93.18 | 93.21 | 1,118,618 | -0.11(-0.12%) |
Apr 19, 2017 | 93.37 | 93.37 | 93.27 | 93.32 | 544,944 | -0.07(-0.07%) |
Apr 18, 2017 | 93.26 | 93.40 | 93.21 | 93.39 | 1,091,865 | +0.28(+0.30%) |
Apr 17, 2017 | 93.07 | 93.13 | 93.05 | 93.11 | 528,880 | -0.02(-0.02%) |
Apr 13, 2017 | 93.07 | 93.15 | 93.02 | 93.12 | 398,920 | +0.07(+0.07%) |
Apr 12, 2017 | 92.95 | 93.07 | 92.91 | 93.06 | 652,453 | +0.15(+0.16%) |
Apr 11, 2017 | 92.82 | 92.94 | 92.82 | 92.90 | 637,296 | +0.14(+0.15%) |
Apr 10, 2017 | 92.75 | 92.79 | 92.70 | 92.77 | 605,772 | +0.08(+0.09%) |
Apr 07, 2017 | 92.68 | 92.78 | 92.67 | 92.68 | 808,128 | +0.06(+0.06%) |
Apr 06, 2017 | 92.64 | 92.66 | 92.58 | 92.62 | 701,517 | +0.07(+0.07%) |
Apr 05, 2017 | 92.50 | 92.61 | 92.46 | 92.56 | 622,145 | +0.09(+0.09%) |
Apr 04, 2017 | 92.53 | 92.53 | 92.45 | 92.47 | 659,049 | +0.05(+0.06%) |
Apr 03, 2017 | 92.39 | 92.43 | 92.33 | 92.42 | 2,218,753 | +0.06(+0.06%) |
Mar 31, 2017 | 92.35 | 92.39 | 92.29 | 92.36 | 409,859 | +0.03(+0.04%) |
Mar 30, 2017 | 92.38 | 92.46 | 92.33 | 92.33 | 648,949 | -0.16(-0.17%) |
Mar 29, 2017 | 92.47 | 92.49 | 92.44 | 92.49 | 474,636 | +0.19(+0.20%) |
Mar 28, 2017 | 92.40 | 92.40 | 92.28 | 92.30 | 551,902 | -0.06(-0.06%) |
Mar 27, 2017 | 92.34 | 92.36 | 92.29 | 92.36 | 518,579 | +0.14(+0.16%) |
Mar 24, 2017 | 92.15 | 92.24 | 92.12 | 92.22 | 722,149 | +0.06(+0.06%) |
Mar 23, 2017 | 92.14 | 92.21 | 92.09 | 92.16 | 1,293,578 | +0.07(+0.07%) |
Mar 22, 2017 | 92.07 | 92.12 | 91.99 | 92.09 | 481,898 | +0.11(+0.12%) |
Mar 21, 2017 | 91.72 | 91.98 | 91.72 | 91.98 | 633,887 | +0.24(+0.26%) |
Mar 20, 2017 | 91.64 | 91.78 | 91.64 | 91.74 | 403,339 | +0.09(+0.10%) |
Mar 17, 2017 | 91.57 | 91.73 | 91.56 | 91.65 | 458,366 | +0.05(+0.06%) |
Mar 16, 2017 | 91.67 | 91.67 | 91.58 | 91.60 | 418,134 | -0.06(-0.06%) |
Mar 15, 2017 | 91.46 | 91.68 | 91.36 | 91.66 | 831,862 | +0.29(+0.32%) |
Mar 14, 2017 | 91.34 | 91.42 | 91.30 | 91.37 | 626,018 | +0.03(+0.04%) |
Mar 13, 2017 | 91.38 | 91.44 | 91.29 | 91.34 | 551,061 | +0.00(+0.00%) |
Mar 10, 2017 | 91.33 | 91.39 | 91.30 | 91.34 | 654,539 | +0.09(+0.10%) |
Mar 09, 2017 | 91.34 | 91.39 | 91.23 | 91.24 | 622,407 | -0.17(-0.19%) |
Mar 08, 2017 | 91.41 | 91.49 | 91.33 | 91.41 | 988,190 | -0.15(-0.17%) |
Mar 07, 2017 | 91.58 | 91.59 | 91.53 | 91.57 | 499,107 | -0.02(-0.02%) |
Mar 06, 2017 | 91.57 | 91.65 | 91.54 | 91.58 | 605,659 | -0.03(-0.03%) |
Mar 03, 2017 | 91.75 | 91.75 | 91.54 | 91.61 | 563,570 | -0.11(-0.12%) |
Mar 02, 2017 | 91.73 | 91.77 | 91.62 | 91.72 | 525,116 | -0.04(-0.05%) |
Mar 01, 2017 | 91.86 | 91.92 | 91.66 | 91.76 | 1,058,086 | -0.30(-0.33%) |
Feb 28, 2017 | 92.04 | 92.11 | 92.01 | 92.06 | 657,462 | +0.08(+0.09%) |
Feb 27, 2017 | 92.05 | 92.13 | 91.95 | 91.98 | 1,303,796 | -0.12(-0.13%) |
Feb 24, 2017 | 91.96 | 92.11 | 91.96 | 92.10 | 791,662 | +0.27(+0.29%) |
Feb 23, 2017 | 91.87 | 91.90 | 91.74 | 91.83 | 559,228 | +0.08(+0.08%) |
Feb 22, 2017 | 91.75 | 91.75 | 91.67 | 91.75 | 559,575 | +0.13(+0.14%) |
Feb 21, 2017 | 91.54 | 91.67 | 91.48 | 91.62 | 600,765 | +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 | 91.50 | 673,960 | +0.23(+0.25%) |
Feb 15, 2017 | 91.38 | 91.44 | 91.21 | 91.28 | 931,468 | -0.16(-0.18%) |
Feb 14, 2017 | 91.66 | 91.72 | 91.42 | 91.44 | 581,964 | -0.25(-0.27%) |
Feb 13, 2017 | 91.71 | 91.77 | 91.59 | 91.68 | 725,438 | -0.07(-0.07%) |
Feb 10, 2017 | 91.66 | 91.77 | 91.66 | 91.75 | 541,767 | +0.02(+0.02%) |
Feb 09, 2017 | 91.84 | 91.90 | 91.71 | 91.73 | 594,150 | -0.22(-0.24%) |
Feb 08, 2017 | 91.99 | 92.00 | 91.85 | 91.95 | 859,333 | +0.19(+0.20%) |
Feb 07, 2017 | 91.73 | 91.82 | 91.66 | 91.77 | 888,408 | +0.07(+0.07%) |
Feb 06, 2017 | 91.78 | 91.79 | 91.55 | 91.70 | 1,738,951 | +0.15(+0.17%) |
Feb 03, 2017 | 91.67 | 91.77 | 91.49 | 91.55 | 1,924,165 | -0.03(-0.04%) |
Feb 02, 2017 | 91.68 | 91.68 | 91.50 | 91.58 | 804,287 | +0.14(+0.15%) |
Feb 01, 2017 | 91.51 | 91.51 | 91.32 | 91.45 | 1,816,051 | -0.14(-0.15%) |
Jan 31, 2017 | 91.52 | 91.65 | 91.52 | 91.58 | 1,067,807 | +0.13(+0.14%) |
Jan 30, 2017 | 91.58 | 91.58 | 91.46 | 91.46 | 1,337,868 | +0.00(+0.00%) |
Jan 27, 2017 | 91.52 | 91.52 | 91.39 | 91.46 | 686,198 | +0.14(+0.15%) |
Jan 26, 2017 | 91.43 | 91.48 | 91.25 | 91.32 | 1,499,865 | +0.01(+0.01%) |
Jan 25, 2017 | 91.42 | 91.52 | 91.27 | 91.31 | 1,020,870 | -0.14(-0.16%) |
Jan 24, 2017 | 91.62 | 91.63 | 91.43 | 91.46 | 1,102,602 | -0.12(-0.13%) |
Jan 23, 2017 | 91.52 | 91.72 | 91.38 | 91.58 | 1,709,669 | +0.10(+0.11%) |
Jan 20, 2017 | 91.60 | 91.60 | 91.30 | 91.47 | 1,298,863 | -0.18(-0.19%) |
Jan 19, 2017 | 91.98 | 92.00 | 91.62 | 91.65 | 1,521,809 | -0.38(-0.41%) |
Jan 18, 2017 | 92.21 | 92.23 | 92.01 | 92.03 | 893,784 | -0.20(-0.22%) |
Jan 17, 2017 | 92.32 | 92.37 | 92.11 | 92.23 | 1,926,065 | +0.06(+0.06%) |
Jan 13, 2017 | 92.17 | 92.17 | 92.17 | 0 | -0.08(-0.09%) | |
Jan 12, 2017 | 92.16 | 92.31 | 92.12 | 92.26 | 1,378,554 | +0.29(+0.31%) |
Jan 11, 2017 | 91.92 | 91.99 | 91.78 | 91.97 | 1,574,257 | +0.28(+0.30%) |
Jan 10, 2017 | 91.69 | 91.74 | 91.67 | 91.69 | 1,091,474 | -0.03(-0.03%) |
Jan 09, 2017 | 91.74 | 91.77 | 91.56 | 91.72 | 2,586,140 | +0.23(+0.25%) |
Jan 06, 2017 | 91.52 | 91.59 | 91.48 | 91.49 | 853,610 | -0.14(-0.15%) |
Jan 05, 2017 | 91.58 | 91.65 | 91.50 | 91.63 | 776,414 | +0.18(+0.19%) |
Jan 04, 2017 | 91.30 | 91.46 | 91.29 | 91.45 | 906,737 | +0.19(+0.20%) |
Jan 03, 2017 | 91.14 | 91.31 | 91.06 | 91.26 | 1,319,176 | -0.08(-0.09%) |
Dec 30, 2016 | 91.35 | 91.35 | 91.35 | 0 | -0.06(-0.06%) | |
Dec 29, 2016 | 91.20 | 91.44 | 91.18 | 91.41 | 2,753,286 | +0.15(+0.17%) |
Dec 28, 2016 | 91.07 | 91.27 | 91.02 | 91.25 | 3,210,570 | +0.23(+0.25%) |
Dec 27, 2016 | 91.01 | 91.05 | 90.94 | 91.03 | 2,101,221 | -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 | 2,309,622 | +0.13(+0.14%) |
Dec 21, 2016 | 90.75 | 90.83 | 90.70 | 90.83 | 1,647,937 | +0.10(+0.11%) |
Dec 20, 2016 | 90.70 | 90.73 | 90.61 | 90.73 | 3,076,466 | +0.03(+0.04%) |
Dec 19, 2016 | 90.63 | 90.77 | 90.49 | 90.70 | 2,255,176 | +0.20(+0.22%) |
Dec 16, 2016 | 90.40 | 90.56 | 90.38 | 90.49 | 1,697,725 | +0.06(+0.07%) |
Dec 15, 2016 | 90.77 | 90.77 | 90.42 | 90.43 | 2,432,514 | -0.30(-0.33%) |
Dec 14, 2016 | 90.92 | 91.07 | 90.72 | 90.74 | 1,763,241 | -0.15(-0.17%) |
Dec 13, 2016 | 90.84 | 90.95 | 90.80 | 90.89 | 1,768,810 | +0.07(+0.07%) |
Dec 12, 2016 | 90.87 | 90.99 | 90.65 | 90.82 | 1,518,841 | -0.18(-0.19%) |
Dec 09, 2016 | 91.04 | 91.18 | 90.92 | 91.00 | 1,705,155 | -0.12(-0.13%) |
Dec 08, 2016 | 91.11 | 91.20 | 90.94 | 91.12 | 2,253,012 | -0.09(-0.10%) |
Dec 07, 2016 | 90.69 | 91.31 | 90.69 | 91.21 | 2,803,800 | +0.68(+0.75%) |
Dec 06, 2016 | 90.15 | 90.59 | 90.15 | 90.53 | 2,719,032 | +0.53(+0.59%) |
Dec 05, 2016 | 89.87 | 90.06 | 89.87 | 90.00 | 1,457,204 | -0.05(-0.06%) |
Dec 02, 2016 | 89.75 | 90.16 | 89.74 | 90.05 | 1,517,085 | +0.23(+0.25%) |
Dec 01, 2016 | 89.83 | 89.94 | 89.64 | 89.82 | 1,600,419 | +0.02(+0.02%) |
Nov 30, 2016 | 89.79 | 89.92 | 89.51 | 89.80 | 1,442,077 | -0.31(-0.35%) |
Nov 29, 2016 | 90.54 | 90.59 | 90.05 | 90.11 | 1,705,701 | -0.49(-0.54%) |
Nov 28, 2016 | 90.77 | 90.80 | 90.54 | 90.60 | 1,062,010 | -0.11(-0.12%) |
Nov 25, 2016 | 90.68 | 90.77 | 90.64 | 90.71 | 363,983 | +0.05(+0.06%) |
Nov 23, 2016 | 90.66 | 90.66 | 90.66 | 0 | -0.32(-0.35%) | |
Nov 22, 2016 | 91.13 | 91.22 | 90.93 | 90.98 | 1,132,257 | -0.20(-0.22%) |
Nov 21, 2016 | 91.30 | 91.40 | 91.08 | 91.18 | 824,385 | -0.06(-0.06%) |
Nov 18, 2016 | 91.31 | 91.33 | 91.17 | 91.24 | 802,616 | +0.00(+0.00%) |
Nov 17, 2016 | 91.33 | 91.36 | 91.17 | 91.24 | 694,165 | -0.13(-0.14%) |
Nov 16, 2016 | 91.49 | 91.51 | 91.35 | 91.37 | 945,384 | -0.21(-0.23%) |
Nov 15, 2016 | 91.38 | 91.62 | 91.38 | 91.58 | 1,120,038 | +0.34(+0.37%) |
Nov 14, 2016 | 92.00 | 92.05 | 91.03 | 91.24 | 2,621,507 | -1.02(-1.10%) |
Nov 11, 2016 | 92.39 | 92.45 | 92.24 | 92.26 | 501,598 | -0.18(-0.19%) |
Nov 10, 2016 | 92.71 | 92.86 | 92.23 | 92.44 | 1,762,625 | -0.49(-0.53%) |
Nov 09, 2016 | 93.46 | 93.46 | 92.87 | 92.92 | 1,069,660 | -0.77(-0.83%) |
Nov 08, 2016 | 93.78 | 93.83 | 93.69 | 93.70 | 340,812 | -0.04(-0.04%) |
Nov 07, 2016 | 93.72 | 93.79 | 93.67 | 93.74 | 451,990 | -0.08(-0.08%) |
Nov 04, 2016 | 93.79 | 93.88 | 93.77 | 93.82 | 577,865 | +0.04(+0.04%) |
Nov 03, 2016 | 93.75 | 93.79 | 93.69 | 93.77 | 499,451 | +0.03(+0.04%) |
Nov 02, 2016 | 93.72 | 93.77 | 93.65 | 93.74 | 640,891 | +0.19(+0.21%) |
Nov 01, 2016 | 93.59 | 93.62 | 93.50 | 93.55 | 418,526 | -0.09(-0.10%) |
Oct 31, 2016 | 93.59 | 93.65 | 93.57 | 93.64 | 539,133 | +0.07(+0.07%) |
Oct 28, 2016 | 93.49 | 93.62 | 93.47 | 93.57 | 389,487 | +0.10(+0.11%) |
Oct 27, 2016 | 93.62 | 93.64 | 93.46 | 93.47 | 562,278 | -0.16(-0.17%) |
Oct 26, 2016 | 93.68 | 93.69 | 93.63 | 93.63 | 297,229 | -0.07(-0.07%) |
Oct 25, 2016 | 93.61 | 93.73 | 93.61 | 93.70 | 521,006 | +0.14(+0.15%) |
Oct 24, 2016 | 93.76 | 93.76 | 93.56 | 93.56 | 429,834 | -0.17(-0.18%) |
Oct 21, 2016 | 93.78 | 93.79 | 93.70 | 93.73 | 624,074 | +0.01(+0.01%) |
Oct 20, 2016 | 93.64 | 93.72 | 93.61 | 93.72 | 479,439 | +0.13(+0.13%) |
Oct 19, 2016 | 93.57 | 93.65 | 93.53 | 93.59 | 418,076 | -0.03(-0.03%) |
Oct 18, 2016 | 93.55 | 93.65 | 93.55 | 93.62 | 427,824 | -0.02(-0.02%) |
Oct 17, 2016 | 93.64 | 93.68 | 93.60 | 93.63 | 445,058 | +0.03(+0.04%) |
Oct 14, 2016 | 93.68 | 93.72 | 93.60 | 93.60 | 380,703 | -0.13(-0.13%) |
Oct 13, 2016 | 93.83 | 93.83 | 93.72 | 93.73 | 499,050 | -0.04(-0.04%) |
Oct 12, 2016 | 93.78 | 93.79 | 93.71 | 93.77 | 338,367 | -0.11(-0.12%) |
Oct 11, 2016 | 93.95 | 93.96 | 93.84 | 93.88 | 478,649 | -0.10(-0.11%) |
Oct 10, 2016 | 93.99 | 93.99 | 93.90 | 93.98 | 257,769 | -0.10(-0.11%) |
Oct 07, 2016 | 94.05 | 94.08 | 93.95 | 94.08 | 503,006 | +0.02(+0.02%) |
Oct 06, 2016 | 94.09 | 94.10 | 93.93 | 94.06 | 564,031 | -0.08(-0.09%) |
Oct 05, 2016 | 94.39 | 94.39 | 94.13 | 94.15 | 713,135 | -0.17(-0.18%) |
Oct 04, 2016 | 94.47 | 94.51 | 94.29 | 94.31 | 535,439 | -0.19(-0.20%) |
Oct 03, 2016 | 94.59 | 94.59 | 94.49 | 94.51 | 689,920 | -0.05(-0.05%) |
Sep 30, 2016 | 94.56 | 94.61 | 94.51 | 94.55 | 606,401 | -0.11(-0.12%) |
Sep 29, 2016 | 94.64 | 94.68 | 94.60 | 94.66 | 669,574 | -0.01(-0.01%) |
Sep 28, 2016 | 94.68 | 94.70 | 94.64 | 94.67 | 360,012 | +0.02(+0.02%) |
Sep 27, 2016 | 94.63 | 94.69 | 94.55 | 94.65 | 375,710 | +0.12(+0.12%) |
Sep 26, 2016 | 94.55 | 94.59 | 94.51 | 94.54 | 366,108 | +0.03(+0.04%) |
Sep 23, 2016 | 94.44 | 94.51 | 94.42 | 94.50 | 481,469 | -0.02(-0.02%) |
Sep 22, 2016 | 94.44 | 94.55 | 94.44 | 94.52 | 441,155 | +0.13(+0.13%) |
Sep 21, 2016 | 94.40 | 94.44 | 94.32 | 94.39 | 585,413 | -0.03(-0.03%) |
Sep 20, 2016 | 94.42 | 94.45 | 94.39 | 94.42 | 259,844 | +0.08(+0.08%) |
Sep 19, 2016 | 94.34 | 94.43 | 94.34 | 94.34 | 415,245 | -0.09(-0.10%) |
Sep 16, 2016 | 94.43 | 94.45 | 94.34 | 94.44 | 629,820 | +0.03(+0.03%) |
Sep 15, 2016 | 94.44 | 94.45 | 94.35 | 94.41 | 499,742 | +0.00(+0.00%) |
Sep 14, 2016 | 94.50 | 94.52 | 94.44 | 94.41 | 448,792 | -0.04(-0.04%) |
Sep 13, 2016 | 94.69 | 94.69 | 94.42 | 94.45 | 501,168 | -0.19(-0.20%) |
Sep 12, 2016 | 94.72 | 94.72 | 94.62 | 94.65 | 412,779 | -0.08(-0.08%) |
Sep 09, 2016 | 94.84 | 94.84 | 94.70 | 94.72 | 642,114 | -0.17(-0.18%) |
Sep 08, 2016 | 94.98 | 95.01 | 94.88 | 94.89 | 373,984 | -0.13(-0.13%) |
Sep 07, 2016 | 94.98 | 95.02 | 94.95 | 95.01 | 441,793 | +0.00(+0.00%) |
Sep 06, 2016 | 94.93 | 95.05 | 94.93 | 95.01 | 428,882 | +0.08(+0.09%) |
Sep 02, 2016 | 94.97 | 94.93 | 94.93 | 94.93 | 362,980 | -0.12(-0.12%) |
Sep 01, 2016 | 95.04 | 95.10 | 95.00 | 95.05 | 542,343 | -0.04(-0.04%) |
Aug 31, 2016 | 95.11 | 95.13 | 95.07 | 95.09 | 374,489 | -0.03(-0.03%) |
Aug 30, 2016 | 95.16 | 95.16 | 95.05 | 95.11 | 403,008 | -0.04(-0.04%) |
Aug 29, 2016 | 95.14 | 95.21 | 95.07 | 95.16 | 329,218 | +0.13(+0.13%) |
Aug 26, 2016 | 95.15 | 95.18 | 94.99 | 95.03 | 491,813 | -0.08(-0.08%) |
Aug 25, 2016 | 95.12 | 95.13 | 95.08 | 95.11 | 274,911 | +0.00(+0.00%) |
Aug 24, 2016 | 95.16 | 95.16 | 95.09 | 95.11 | 278,964 | -0.03(-0.03%) |
Aug 23, 2016 | 95.16 | 95.17 | 95.09 | 95.13 | 351,781 | -0.03(-0.04%) |
Aug 22, 2016 | 95.14 | 95.19 | 95.10 | 95.16 | 290,438 | +0.14(+0.15%) |
Aug 19, 2016 | 95.05 | 95.05 | 94.98 | 95.02 | 547,409 | -0.08(-0.09%) |
Aug 18, 2016 | 95.05 | 95.11 | 95.00 | 95.11 | 445,091 | +0.14(+0.15%) |
Aug 17, 2016 | 95.00 | 95.02 | 94.93 | 94.96 | 358,934 | +0.03(+0.04%) |
Aug 16, 2016 | 95.00 | 95.04 | 94.87 | 94.93 | 547,037 | +0.07(+0.07%) |
Aug 15, 2016 | 94.95 | 94.95 | 94.86 | 94.86 | 410,075 | -0.11(-0.11%) |
Aug 12, 2016 | 94.93 | 95.01 | 94.91 | 94.97 | 400,317 | +0.19(+0.20%) |
Aug 11, 2016 | 94.90 | 94.90 | 94.73 | 94.78 | 867,393 | -0.07(-0.07%) |
Aug 10, 2016 | 94.85 | 94.86 | 94.83 | 94.85 | 496,883 | +0.05(+0.05%) |
Aug 09, 2016 | 94.77 | 94.83 | 94.77 | 94.80 | 655,871 | +0.08(+0.08%) |
Aug 08, 2016 | 94.74 | 94.78 | 94.70 | 94.72 | 465,572 | +0.03(+0.04%) |
Aug 05, 2016 | 94.78 | 94.78 | 94.66 | 94.69 | 323,572 | -0.18(-0.19%) |
Aug 04, 2016 | 94.85 | 94.90 | 94.80 | 94.87 | 471,486 | +0.13(+0.13%) |
Aug 03, 2016 | 94.65 | 94.77 | 94.65 | 94.75 | 457,655 | +0.03(+0.03%) |
Aug 02, 2016 | 94.72 | 94.75 | 94.69 | 94.72 | 419,010 | -0.06(-0.06%) |
Aug 01, 2016 | 94.83 | 94.83 | 94.75 | 94.78 | 473,837 | -0.19(-0.20%) |
Jul 29, 2016 | 94.90 | 94.97 | 94.86 | 94.97 | 366,184 | +0.13(+0.14%) |
Jul 28, 2016 | 94.79 | 94.84 | 94.78 | 94.84 | 393,363 | +0.04(+0.04%) |
Jul 27, 2016 | 94.70 | 94.86 | 94.70 | 94.79 | 648,692 | +0.12(+0.12%) |
Jul 26, 2016 | 94.70 | 94.71 | 94.60 | 94.68 | 493,584 | +0.06(+0.06%) |
Jul 25, 2016 | 94.69 | 94.70 | 94.62 | 94.62 | 581,615 | -0.05(-0.05%) |
Jul 22, 2016 | 94.59 | 94.67 | 94.59 | 94.67 | 310,158 | -0.03(-0.04%) |
Jul 21, 2016 | 94.62 | 94.71 | 94.55 | 94.70 | 643,220 | +0.02(+0.02%) |
Jul 20, 2016 | 94.75 | 94.75 | 94.64 | 94.69 | 439,500 | -0.07(-0.07%) |
Jul 19, 2016 | 94.69 | 94.77 | 94.67 | 94.75 | 333,205 | +0.02(+0.02%) |
Jul 18, 2016 | 94.77 | 94.79 | 94.69 | 94.74 | 438,533 | -0.03(-0.03%) |
Jul 15, 2016 | 94.84 | 94.84 | 94.70 | 94.76 | 496,174 | -0.10(-0.11%) |
Jul 14, 2016 | 94.93 | 94.94 | 94.84 | 94.86 | 437,964 | -0.11(-0.11%) |
Jul 13, 2016 | 95.05 | 95.05 | 94.93 | 94.97 | 405,183 | -0.02(-0.02%) |
Jul 12, 2016 | 95.14 | 95.15 | 94.94 | 94.99 | 511,382 | -0.11(-0.11%) |
Jul 11, 2016 | 95.23 | 95.25 | 95.09 | 95.10 | 444,517 | -0.14(-0.15%) |
Jul 08, 2016 | 95.20 | 95.30 | 96.25 | 95.24 | 447,218 | -1.01(-1.05%) |
Jul 07, 2016 | 95.27 | 96.25 | 95.23 | 96.25 | 326,170 | +0.93(+0.97%) |
Jul 06, 2016 | 95.34 | 95.38 | 95.27 | 95.32 | 507,168 | +0.05(+0.05%) |
Jul 05, 2016 | 95.28 | 95.34 | 95.22 | 95.27 | 385,154 | +0.16(+0.17%) |