Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 87.60 | 87.75 | 87.36 | 87.71 | 24,612 | -0.08(-0.09%) |
Oct 30, 2017 | 87.58 | 87.95 | 87.50 | 87.79 | 25,319 | +0.29(+0.33%) |
Oct 27, 2017 | 87.65 | 87.99 | 86.98 | 87.50 | 40,662 | -0.13(-0.15%) |
Oct 26, 2017 | 88.10 | 88.10 | 87.53 | 87.63 | 33,535 | -0.58(-0.66%) |
Oct 25, 2017 | 87.88 | 88.21 | 87.66 | 88.21 | 24,396 | -0.04(-0.05%) |
Oct 24, 2017 | 88.00 | 88.54 | 87.84 | 88.25 | 60,966 | -0.29(-0.33%) |
Oct 23, 2017 | 87.55 | 88.58 | 87.39 | 88.54 | 107,997 | +0.25(+0.28%) |
Oct 20, 2017 | 87.91 | 88.31 | 87.78 | 88.29 | 56,314 | +0.04(+0.05%) |
Oct 19, 2017 | 88.25 | 88.64 | 88.03 | 88.25 | 40,998 | +0.25(+0.28%) |
Oct 18, 2017 | 88.50 | 88.59 | 87.86 | 88.00 | 54,767 | -1.28(-1.43%) |
Oct 17, 2017 | 88.60 | 89.39 | 88.60 | 89.28 | 149,829 | +0.45(+0.51%) |
Oct 16, 2017 | 90.15 | 90.24 | 88.60 | 88.83 | 81,533 | -1.41(-1.56%) |
Oct 13, 2017 | 89.95 | 90.31 | 89.89 | 90.24 | 65,662 | +0.65(+0.73%) |
Oct 12, 2017 | 89.64 | 89.74 | 89.34 | 89.59 | 38,068 | +0.51(+0.57%) |
Oct 11, 2017 | 88.91 | 89.22 | 88.77 | 89.08 | 48,273 | -0.04(-0.04%) |
Oct 10, 2017 | 88.70 | 89.17 | 88.57 | 89.12 | 92,504 | +1.42(+1.62%) |
Oct 09, 2017 | 87.40 | 87.80 | 87.15 | 87.70 | 74,537 | +0.40(+0.46%) |
Oct 06, 2017 | 87.14 | 87.60 | 86.40 | 87.30 | 93,898 | +0.05(+0.06%) |
Oct 05, 2017 | 87.15 | 87.69 | 86.86 | 87.25 | 44,447 | -0.18(-0.21%) |
Oct 04, 2017 | 87.30 | 87.44 | 87.00 | 87.43 | 30,956 | +0.38(+0.44%) |
Oct 03, 2017 | 86.92 | 87.44 | 86.91 | 87.05 | 34,319 | -0.17(-0.19%) |
Oct 02, 2017 | 87.23 | 87.59 | 86.86 | 87.22 | 55,276 | -0.02(-0.02%) |
Sep 29, 2017 | 87.95 | 87.95 | 87.15 | 87.24 | 98,675 | -0.99(-1.12%) |
Sep 28, 2017 | 87.85 | 88.38 | 87.56 | 88.23 | 73,390 | +0.20(+0.23%) |
Sep 27, 2017 | 87.90 | 88.46 | 87.80 | 88.03 | 67,925 | -0.47(-0.53%) |
Sep 26, 2017 | 88.82 | 88.82 | 88.29 | 88.50 | 70,246 | -1.33(-1.48%) |
Sep 25, 2017 | 88.70 | 89.88 | 88.50 | 89.83 | 105,013 | +0.80(+0.90%) |
Sep 22, 2017 | 89.30 | 89.49 | 88.92 | 89.03 | 45,014 | -0.49(-0.55%) |
Sep 21, 2017 | 89.20 | 89.75 | 89.11 | 89.52 | 137,205 | -0.44(-0.49%) |
Sep 20, 2017 | 90.60 | 90.62 | 89.28 | 89.96 | 169,263 | -0.89(-0.98%) |
Sep 19, 2017 | 91.15 | 91.29 | 90.38 | 90.85 | 84,276 | -0.85(-0.93%) |
Sep 18, 2017 | 91.80 | 92.15 | 91.37 | 91.70 | 55,135 | -0.75(-0.81%) |
Sep 15, 2017 | 93.08 | 93.08 | 92.16 | 92.45 | 69,713 | -1.30(-1.39%) |
Sep 14, 2017 | 93.65 | 93.95 | 93.46 | 93.75 | 29,280 | +0.25(+0.27%) |
Sep 13, 2017 | 93.90 | 93.91 | 93.33 | 93.50 | 21,978 | -0.98(-1.04%) |
Sep 12, 2017 | 94.00 | 94.48 | 93.85 | 94.48 | 34,975 | -0.02(-0.02%) |
Sep 11, 2017 | 95.29 | 95.72 | 94.47 | 94.50 | 37,931 | -1.88(-1.95%) |
Sep 08, 2017 | 97.10 | 97.10 | 96.25 | 96.38 | 33,614 | -0.60(-0.62%) |
Sep 07, 2017 | 95.95 | 97.18 | 95.79 | 96.98 | 41,324 | +1.21(+1.26%) |
Sep 06, 2017 | 96.44 | 96.52 | 95.69 | 95.77 | 29,970 | -0.46(-0.48%) |
Sep 05, 2017 | 96.30 | 96.67 | 95.80 | 96.23 | 31,348 | +0.04(+0.04%) |
Sep 01, 2017 | 95.80 | 96.33 | 95.17 | 96.19 | 39,721 | +0.82(+0.86%) |
Aug 31, 2017 | 94.30 | 95.43 | 94.30 | 95.37 | 20,245 | +0.84(+0.89%) |
Aug 30, 2017 | 94.60 | 94.97 | 94.46 | 94.53 | 47,344 | -0.39(-0.41%) |
Aug 29, 2017 | 95.66 | 95.79 | 94.81 | 94.92 | 45,768 | +0.59(+0.63%) |
Aug 28, 2017 | 93.55 | 94.33 | 93.16 | 94.33 | 52,869 | +1.33(+1.43%) |
Aug 25, 2017 | 93.72 | 93.85 | 92.61 | 93.00 | 45,928 | -0.33(-0.35%) |
Aug 24, 2017 | 93.35 | 93.72 | 93.33 | 93.33 | 13,514 | +0.03(+0.03%) |
Aug 23, 2017 | 93.67 | 93.67 | 93.20 | 93.30 | 23,425 | +0.03(+0.03%) |
Aug 22, 2017 | 93.50 | 93.58 | 92.86 | 93.27 | 29,602 | -0.48(-0.51%) |
Aug 21, 2017 | 93.78 | 94.18 | 93.60 | 93.75 | 31,076 | +0.19(+0.20%) |
Aug 18, 2017 | 93.85 | 94.05 | 93.24 | 93.56 | 33,197 | +0.50(+0.54%) |
Aug 17, 2017 | 93.34 | 93.40 | 92.98 | 93.06 | 64,397 | -0.34(-0.36%) |
Aug 16, 2017 | 92.03 | 93.59 | 92.03 | 93.40 | 55,084 | +1.47(+1.60%) |
Aug 15, 2017 | 91.20 | 91.96 | 91.04 | 91.93 | 60,086 | -0.60(-0.65%) |
Aug 14, 2017 | 93.15 | 93.15 | 92.34 | 92.53 | 59,341 | -1.72(-1.82%) |
Aug 11, 2017 | 94.55 | 94.67 | 93.74 | 94.25 | 60,870 | +0.55(+0.59%) |
Aug 10, 2017 | 93.85 | 93.90 | 93.50 | 93.70 | 99,294 | +0.74(+0.80%) |
Aug 09, 2017 | 93.20 | 93.55 | 92.77 | 92.96 | 256,222 | +0.11(+0.12%) |
Aug 08, 2017 | 92.95 | 93.45 | 92.33 | 92.85 | 211,742 | +0.34(+0.37%) |
Aug 07, 2017 | 92.35 | 92.70 | 92.35 | 92.51 | 60,534 | +0.18(+0.19%) |
Aug 04, 2017 | 92.39 | 92.69 | 91.75 | 92.33 | 98,663 | +0.21(+0.23%) |
Aug 03, 2017 | 91.40 | 92.15 | 91.40 | 92.12 | 134,247 | +1.60(+1.77%) |
Aug 02, 2017 | 90.25 | 90.94 | 90.25 | 90.52 | 29,476 | +0.34(+0.38%) |
Aug 01, 2017 | 90.00 | 90.60 | 90.00 | 90.18 | 53,222 | +0.19(+0.21%) |
Jul 31, 2017 | 89.59 | 89.99 | 89.35 | 89.99 | 108,197 | +0.54(+0.60%) |
Jul 28, 2017 | 89.05 | 89.45 | 88.96 | 89.45 | 49,168 | +0.86(+0.97%) |
Jul 27, 2017 | 89.20 | 89.36 | 88.29 | 88.59 | 106,785 | -0.42(-0.47%) |
Jul 26, 2017 | 88.35 | 89.12 | 87.78 | 89.01 | 69,099 | +0.33(+0.37%) |
Jul 25, 2017 | 88.71 | 88.99 | 88.40 | 88.68 | 56,462 | -0.35(-0.39%) |
Jul 24, 2017 | 89.65 | 89.65 | 88.72 | 89.03 | 189,575 | -0.40(-0.45%) |
Jul 21, 2017 | 89.63 | 89.64 | 89.10 | 89.43 | 40,947 | +0.87(+0.98%) |
Jul 20, 2017 | 88.00 | 89.05 | 87.74 | 88.56 | 50,154 | +0.46(+0.52%) |
Jul 19, 2017 | 88.55 | 88.55 | 88.08 | 88.10 | 22,783 | -0.59(-0.67%) |
Jul 18, 2017 | 88.90 | 88.95 | 88.57 | 88.69 | 26,329 | +0.05(+0.06%) |
Jul 17, 2017 | 89.00 | 89.39 | 88.51 | 88.64 | 65,487 | +0.48(+0.54%) |
Jul 14, 2017 | 87.90 | 88.16 | 87.74 | 88.16 | 30,761 | +1.52(+1.75%) |
Jul 13, 2017 | 87.50 | 87.50 | 86.60 | 86.64 | 34,574 | -1.05(-1.20%) |
Jul 12, 2017 | 87.52 | 87.79 | 87.36 | 87.69 | 73,164 | +1.55(+1.80%) |
Jul 11, 2017 | 85.55 | 86.29 | 85.12 | 86.14 | 52,505 | -0.10(-0.12%) |
Jul 10, 2017 | 85.76 | 86.31 | 85.58 | 86.24 | 56,973 | -0.35(-0.40%) |
Jul 07, 2017 | 86.76 | 86.76 | 86.20 | 86.59 | 66,086 | -0.46(-0.53%) |
Jul 06, 2017 | 86.75 | 87.05 | 86.60 | 87.05 | 81,329 | -0.04(-0.05%) |
Jul 05, 2017 | 86.34 | 87.11 | 86.20 | 87.09 | 31,817 | +0.32(+0.37%) |
Jul 03, 2017 | 86.93 | 87.13 | 86.52 | 86.77 | 103,082 | -1.58(-1.79%) |
Jun 30, 2017 | 88.43 | 88.55 | 87.95 | 88.35 | 68,072 | +0.34(+0.39%) |
Jun 29, 2017 | 87.30 | 88.22 | 87.15 | 88.01 | 55,996 | -0.02(-0.02%) |
Jun 28, 2017 | 88.32 | 88.32 | 87.70 | 88.03 | 26,034 | +0.03(+0.03%) |
Jun 27, 2017 | 88.08 | 88.20 | 87.75 | 88.00 | 30,666 | +0.19(+0.22%) |
Jun 26, 2017 | 88.00 | 88.14 | 87.59 | 87.81 | 55,466 | -0.95(-1.07%) |
Jun 23, 2017 | 88.50 | 88.98 | 88.38 | 88.76 | 37,100 | +0.35(+0.40%) |
Jun 22, 2017 | 89.20 | 89.25 | 88.23 | 88.41 | 26,117 | -0.31(-0.35%) |
Jun 21, 2017 | 88.01 | 88.73 | 87.83 | 88.72 | 26,562 | +0.60(+0.68%) |
Jun 20, 2017 | 88.50 | 88.58 | 87.99 | 88.12 | 47,586 | -0.37(-0.42%) |
Jun 19, 2017 | 88.05 | 88.56 | 87.90 | 88.49 | 48,799 | -0.29(-0.33%) |
Jun 16, 2017 | 88.14 | 88.79 | 88.10 | 88.78 | 11,002 | +0.54(+0.61%) |
Jun 15, 2017 | 88.25 | 88.55 | 88.00 | 88.24 | 30,464 | -1.07(-1.20%) |
Jun 14, 2017 | 90.40 | 91.20 | 89.19 | 89.31 | 54,888 | +0.47(+0.53%) |
Jun 13, 2017 | 89.10 | 89.14 | 88.30 | 88.84 | 43,963 | -1.51(-1.67%) |
Jun 12, 2017 | 90.10 | 90.69 | 90.01 | 90.35 | 35,952 | +0.45(+0.50%) |
Jun 09, 2017 | 89.71 | 90.10 | 89.71 | 89.90 | 16,446 | +0.19(+0.21%) |
Jun 08, 2017 | 90.37 | 90.37 | 89.48 | 89.71 | 36,291 | -0.69(-0.76%) |
Jun 07, 2017 | 90.65 | 91.38 | 90.16 | 90.40 | 57,033 | -1.40(-1.53%) |
Jun 06, 2017 | 92.09 | 92.55 | 91.75 | 91.80 | 45,122 | +0.52(+0.57%) |
Jun 05, 2017 | 91.45 | 92.00 | 91.25 | 91.28 | 45,204 | +0.12(+0.13%) |
Jun 02, 2017 | 89.75 | 91.41 | 89.60 | 91.16 | 61,342 | +1.97(+2.21%) |
Jun 01, 2017 | 89.13 | 89.49 | 88.72 | 89.19 | 82,380 | -1.68(-1.85%) |
May 31, 2017 | 90.25 | 91.07 | 90.19 | 90.87 | 19,301 | +0.91(+1.01%) |
May 30, 2017 | 90.30 | 90.41 | 89.90 | 89.96 | 83,849 | -1.85(-2.02%) |
May 26, 2017 | 92.14 | 92.33 | 91.60 | 91.81 | 39,618 | +1.08(+1.19%) |
May 25, 2017 | 91.15 | 91.50 | 90.68 | 90.73 | 43,965 | -0.04(-0.04%) |
May 24, 2017 | 90.05 | 90.77 | 90.00 | 90.77 | 13,462 | +0.42(+0.46%) |
May 23, 2017 | 91.34 | 91.51 | 90.32 | 90.35 | 28,382 | -0.39(-0.43%) |
May 22, 2017 | 89.85 | 90.90 | 89.81 | 90.74 | 27,842 | +0.84(+0.93%) |
May 19, 2017 | 90.20 | 90.30 | 89.74 | 89.90 | 46,071 | +0.67(+0.75%) |
May 18, 2017 | 89.87 | 89.87 | 89.14 | 89.23 | 48,385 | -1.18(-1.31%) |
May 17, 2017 | 90.39 | 90.82 | 90.23 | 90.41 | 72,903 | +0.27(+0.30%) |
May 16, 2017 | 89.88 | 90.17 | 89.55 | 90.14 | 44,941 | +1.04(+1.17%) |
May 15, 2017 | 89.70 | 89.75 | 88.64 | 89.10 | 67,075 | +1.07(+1.22%) |
May 12, 2017 | 88.15 | 88.33 | 87.76 | 88.03 | 32,768 | +0.14(+0.16%) |
May 11, 2017 | 87.35 | 87.92 | 87.33 | 87.89 | 57,392 | +0.71(+0.81%) |
May 10, 2017 | 86.90 | 87.40 | 86.71 | 87.18 | 40,532 | +0.44(+0.51%) |
May 09, 2017 | 86.75 | 86.75 | 86.21 | 86.74 | 66,036 | -1.35(-1.53%) |
May 08, 2017 | 87.38 | 88.09 | 87.31 | 88.09 | 35,032 | +0.68(+0.78%) |
May 05, 2017 | 87.00 | 87.45 | 86.90 | 87.41 | 50,568 | +0.99(+1.15%) |
May 04, 2017 | 85.87 | 86.93 | 85.60 | 86.42 | 108,664 | +0.21(+0.24%) |
May 03, 2017 | 87.06 | 87.23 | 86.10 | 86.21 | 444,701 | -2.67(-3.00%) |
May 02, 2017 | 88.79 | 88.92 | 88.50 | 88.88 | 114,430 | -0.23(-0.26%) |
May 01, 2017 | 90.01 | 90.10 | 88.93 | 89.11 | 60,722 | -1.60(-1.76%) |
Apr 28, 2017 | 90.53 | 91.00 | 90.40 | 90.71 | 25,166 | +0.30(+0.33%) |
Apr 27, 2017 | 90.85 | 90.85 | 90.05 | 90.41 | 21,398 | -0.49(-0.54%) |
Apr 26, 2017 | 90.85 | 91.07 | 90.40 | 90.90 | 136,389 | -0.61(-0.67%) |
Apr 25, 2017 | 91.15 | 91.70 | 91.06 | 91.51 | 105,932 | -0.55(-0.60%) |
Apr 24, 2017 | 91.57 | 92.25 | 91.27 | 92.06 | 39,534 | -1.06(-1.14%) |
Apr 21, 2017 | 93.85 | 93.85 | 93.11 | 93.12 | 16,666 | -0.53(-0.57%) |
Apr 20, 2017 | 93.54 | 93.72 | 93.28 | 93.65 | 20,849 | +1.25(+1.35%) |
Apr 19, 2017 | 93.73 | 93.73 | 92.40 | 92.40 | 63,581 | -1.09(-1.17%) |
Apr 18, 2017 | 94.40 | 94.40 | 93.45 | 93.49 | 28,178 | -0.75(-0.80%) |
Apr 17, 2017 | 94.00 | 94.80 | 93.92 | 94.24 | 63,505 | +1.04(+1.12%) |
Apr 13, 2017 | 93.49 | 93.53 | 92.85 | 93.20 | 16,761 | +0.23(+0.25%) |
Apr 12, 2017 | 92.37 | 93.00 | 92.06 | 92.97 | 22,326 | +0.34(+0.37%) |
Apr 11, 2017 | 90.80 | 92.72 | 90.80 | 92.63 | 53,517 | +2.51(+2.79%) |
Apr 10, 2017 | 90.10 | 90.36 | 89.70 | 90.12 | 57,951 | -1.21(-1.32%) |
Apr 07, 2017 | 92.15 | 92.63 | 90.90 | 91.33 | 50,805 | -0.26(-0.28%) |
Apr 06, 2017 | 91.37 | 91.63 | 91.11 | 91.59 | 16,756 | -0.40(-0.43%) |
Apr 05, 2017 | 92.07 | 92.30 | 91.53 | 91.99 | 25,424 | -0.07(-0.08%) |
Apr 04, 2017 | 91.80 | 92.21 | 91.71 | 92.06 | 27,847 | +0.47(+0.51%) |
Apr 03, 2017 | 90.90 | 91.71 | 90.81 | 91.59 | 13,711 | +0.68(+0.75%) |
Mar 31, 2017 | 90.55 | 91.07 | 90.42 | 90.91 | 37,893 | -0.09(-0.10%) |
Mar 30, 2017 | 91.40 | 91.82 | 90.97 | 91.00 | 20,163 | -0.42(-0.45%) |
Mar 29, 2017 | 91.41 | 91.55 | 90.85 | 91.42 | 16,345 | +0.14(+0.15%) |
Mar 28, 2017 | 92.40 | 92.44 | 90.96 | 91.28 | 97,263 | -1.54(-1.66%) |
Mar 27, 2017 | 93.93 | 93.99 | 92.65 | 92.82 | 38,365 | +0.40(+0.43%) |
Mar 24, 2017 | 92.30 | 92.77 | 92.13 | 92.42 | 55,470 | +0.29(+0.31%) |
Mar 23, 2017 | 92.55 | 92.60 | 91.61 | 92.13 | 14,930 | -0.03(-0.03%) |
Mar 22, 2017 | 92.51 | 92.70 | 91.94 | 92.16 | 31,565 | -0.79(-0.85%) |
Mar 21, 2017 | 93.27 | 93.39 | 92.76 | 92.95 | 23,120 | -0.06(-0.07%) |
Mar 20, 2017 | 92.60 | 93.09 | 92.39 | 93.01 | 21,601 | +0.74(+0.81%) |
Mar 17, 2017 | 92.05 | 92.27 | 91.90 | 92.27 | 17,890 | +0.45(+0.49%) |
Mar 16, 2017 | 92.30 | 92.45 | 91.58 | 91.82 | 33,218 | +0.37(+0.40%) |
Mar 15, 2017 | 89.77 | 91.45 | 89.30 | 91.45 | 65,454 | +1.56(+1.74%) |
Mar 14, 2017 | 89.95 | 90.18 | 89.76 | 89.89 | 15,274 | -0.22(-0.24%) |
Mar 13, 2017 | 90.35 | 90.35 | 89.85 | 90.11 | 44,513 | -0.09(-0.10%) |
Mar 10, 2017 | 90.10 | 90.41 | 89.65 | 90.20 | 91,999 | +0.54(+0.60%) |
Mar 09, 2017 | 90.70 | 90.70 | 89.59 | 89.66 | 51,803 | -1.10(-1.21%) |
Mar 08, 2017 | 91.37 | 91.55 | 90.71 | 90.76 | 55,334 | -1.20(-1.30%) |
Mar 07, 2017 | 92.51 | 92.60 | 91.90 | 91.96 | 62,231 | -1.68(-1.79%) |
Mar 06, 2017 | 94.65 | 94.65 | 93.48 | 93.64 | 79,147 | -1.82(-1.91%) |
Mar 03, 2017 | 94.75 | 95.53 | 94.24 | 95.46 | 51,989 | +0.89(+0.94%) |
Mar 02, 2017 | 95.70 | 95.99 | 94.11 | 94.57 | 93,836 | -2.63(-2.71%) |
Mar 01, 2017 | 97.25 | 97.70 | 96.99 | 97.20 | 51,834 | -1.05(-1.07%) |
Feb 28, 2017 | 98.70 | 99.21 | 98.09 | 98.25 | 57,967 | +0.08(+0.08%) |
Feb 27, 2017 | 99.30 | 100.10 | 98.14 | 98.17 | 70,522 | -0.08(-0.08%) |
Feb 24, 2017 | 98.00 | 98.50 | 97.61 | 98.25 | 56,901 | +1.59(+1.65%) |
Feb 23, 2017 | 97.20 | 97.35 | 96.48 | 96.66 | 17,717 | +0.45(+0.47%) |
Feb 22, 2017 | 95.65 | 96.24 | 95.50 | 96.21 | 23,072 | +0.11(+0.12%) |
Feb 21, 2017 | 95.00 | 96.14 | 94.80 | 96.10 | 46,412 | -0.20(-0.21%) |
Feb 17, 2017 | 96.30 | 96.30 | 96.30 | 0 | -0.79(-0.81%) | |
Feb 16, 2017 | 97.10 | 97.43 | 96.97 | 97.09 | 27,394 | +0.31(+0.32%) |
Feb 15, 2017 | 95.10 | 96.84 | 95.00 | 96.78 | 39,863 | +0.84(+0.88%) |
Feb 14, 2017 | 96.64 | 96.64 | 95.50 | 95.94 | 15,633 | +0.22(+0.23%) |
Feb 13, 2017 | 95.65 | 95.96 | 95.25 | 95.72 | 33,984 | -1.17(-1.21%) |
Feb 10, 2017 | 95.25 | 97.03 | 95.17 | 96.89 | 41,224 | -0.47(-0.48%) |
Feb 09, 2017 | 98.25 | 98.57 | 97.35 | 97.36 | 27,185 | -0.13(-0.13%) |
Feb 08, 2017 | 97.50 | 97.67 | 97.04 | 97.49 | 52,157 | +1.05(+1.09%) |
Feb 07, 2017 | 96.45 | 96.99 | 96.25 | 96.44 | 32,225 | -0.71(-0.73%) |
Feb 06, 2017 | 97.00 | 97.27 | 96.65 | 97.15 | 60,565 | +0.96(+1.00%) |
Feb 03, 2017 | 95.25 | 96.20 | 95.15 | 96.19 | 47,809 | +0.27(+0.28%) |
Feb 02, 2017 | 96.45 | 96.58 | 95.55 | 95.92 | 282,747 | -0.01(-0.01%) |
Feb 01, 2017 | 95.55 | 95.97 | 95.34 | 95.93 | 46,434 | +0.44(+0.46%) |
Jan 31, 2017 | 95.45 | 95.78 | 94.70 | 95.49 | 26,742 | +0.68(+0.72%) |
Jan 30, 2017 | 93.80 | 94.99 | 93.69 | 94.81 | 23,861 | +0.39(+0.41%) |
Jan 27, 2017 | 92.95 | 94.43 | 92.85 | 94.42 | 34,759 | +0.67(+0.71%) |
Jan 26, 2017 | 93.50 | 94.02 | 93.25 | 93.75 | 22,903 | -0.41(-0.44%) |
Jan 25, 2017 | 93.82 | 94.65 | 93.58 | 94.16 | 33,840 | -1.45(-1.52%) |
Jan 24, 2017 | 94.99 | 96.27 | 94.85 | 95.61 | 71,856 | +1.56(+1.66%) |
Jan 23, 2017 | 94.05 | 94.26 | 93.49 | 94.05 | 84,325 | +0.33(+0.35%) |
Jan 20, 2017 | 92.52 | 93.98 | 92.22 | 93.72 | 21,896 | +1.94(+2.11%) |
Jan 19, 2017 | 91.60 | 91.84 | 90.96 | 91.78 | 47,411 | -0.43(-0.46%) |
Jan 18, 2017 | 92.85 | 93.49 | 91.98 | 92.21 | 47,139 | -1.10(-1.18%) |
Jan 17, 2017 | 95.02 | 95.02 | 93.20 | 93.31 | 167,545 | -1.13(-1.20%) |
Jan 13, 2017 | 94.44 | 94.44 | 94.44 | 0 | +0.76(+0.81%) | |
Jan 12, 2017 | 94.45 | 94.80 | 93.59 | 93.68 | 28,981 | +0.31(+0.33%) |
Jan 11, 2017 | 93.40 | 94.06 | 92.02 | 93.37 | 76,852 | -0.33(-0.35%) |
Jan 10, 2017 | 93.50 | 94.02 | 93.45 | 93.70 | 38,788 | -0.15(-0.16%) |
Jan 09, 2017 | 93.30 | 94.09 | 92.53 | 93.85 | 30,539 | +0.91(+0.98%) |
Jan 06, 2017 | 92.15 | 92.94 | 92.15 | 92.94 | 33,468 | -0.05(-0.06%) |
Jan 05, 2017 | 92.82 | 93.62 | 92.82 | 92.99 | 52,124 | +2.44(+2.70%) |
Jan 04, 2017 | 90.90 | 91.13 | 90.26 | 90.55 | 52,241 | +0.56(+0.62%) |
Jan 03, 2017 | 89.85 | 90.62 | 89.75 | 89.99 | 134,679 | +3.58(+4.14%) |
Dec 30, 2016 | 86.41 | 86.41 | 86.41 | 0 | +0.14(+0.16%) | |
Dec 29, 2016 | 86.40 | 86.89 | 86.02 | 86.27 | 40,058 | -0.13(-0.15%) |
Dec 28, 2016 | 86.16 | 86.47 | 85.64 | 86.40 | 102,922 | -0.27(-0.31%) |
Dec 27, 2016 | 86.46 | 87.14 | 86.46 | 86.67 | 63,231 | +1.07(+1.25%) |
Dec 23, 2016 | 85.60 | 85.60 | 85.60 | 0 | -1.31(-1.51%) | |
Dec 22, 2016 | 87.46 | 88.15 | 86.91 | 86.91 | 38,718 | -0.85(-0.97%) |
Dec 21, 2016 | 87.84 | 87.91 | 87.25 | 87.76 | 105,033 | -0.40(-0.45%) |
Dec 20, 2016 | 86.90 | 88.48 | 86.50 | 88.16 | 83,176 | +0.15(+0.17%) |
Dec 19, 2016 | 88.90 | 89.01 | 87.80 | 88.01 | 27,652 | -0.72(-0.81%) |
Dec 16, 2016 | 86.91 | 89.55 | 86.75 | 88.73 | 77,945 | +2.70(+3.14%) |
Dec 15, 2016 | 87.85 | 87.88 | 85.31 | 86.03 | 87,580 | -2.60(-2.94%) |
Dec 14, 2016 | 90.55 | 90.88 | 88.53 | 88.63 | 63,912 | -1.21(-1.34%) |
Dec 13, 2016 | 89.80 | 90.09 | 89.30 | 89.84 | 49,212 | +0.44(+0.49%) |
Dec 12, 2016 | 89.21 | 89.79 | 89.00 | 89.40 | 49,617 | +1.63(+1.86%) |
Dec 09, 2016 | 88.73 | 88.75 | 87.58 | 87.77 | 84,015 | -2.34(-2.60%) |
Dec 08, 2016 | 90.20 | 90.65 | 90.01 | 90.11 | 19,641 | -0.28(-0.31%) |
Dec 07, 2016 | 90.80 | 91.00 | 90.20 | 90.39 | 29,393 | +0.73(+0.81%) |
Dec 06, 2016 | 89.75 | 91.19 | 89.60 | 89.66 | 51,756 | -0.17(-0.19%) |
Dec 05, 2016 | 89.60 | 90.21 | 89.35 | 89.83 | 58,551 | +0.53(+0.59%) |
Dec 02, 2016 | 88.91 | 89.74 | 88.83 | 89.30 | 46,187 | +1.43(+1.63%) |
Dec 01, 2016 | 86.64 | 88.07 | 86.35 | 87.87 | 59,659 | +0.43(+0.49%) |
Nov 30, 2016 | 87.99 | 87.99 | 86.75 | 87.44 | 50,258 | -0.84(-0.95%) |
Nov 29, 2016 | 88.22 | 88.50 | 88.00 | 88.28 | 23,864 | -0.45(-0.51%) |
Nov 28, 2016 | 87.46 | 88.81 | 87.25 | 88.73 | 78,442 | +1.70(+1.95%) |
Nov 25, 2016 | 87.77 | 87.79 | 86.86 | 87.03 | 57,147 | -2.20(-2.47%) |
Nov 23, 2016 | 89.23 | 89.23 | 89.23 | 0 | -1.00(-1.11%) | |
Nov 22, 2016 | 90.58 | 90.95 | 89.59 | 90.23 | 21,224 | +0.39(+0.43%) |
Nov 21, 2016 | 89.03 | 90.30 | 89.03 | 89.84 | 30,164 | +1.59(+1.80%) |
Nov 18, 2016 | 88.52 | 88.80 | 87.77 | 88.25 | 66,608 | -1.50(-1.67%) |
Nov 17, 2016 | 90.30 | 90.71 | 89.43 | 89.75 | 29,258 | -0.88(-0.97%) |
Nov 16, 2016 | 90.10 | 90.98 | 89.77 | 90.63 | 39,945 | +0.60(+0.67%) |
Nov 15, 2016 | 89.26 | 90.20 | 89.12 | 90.03 | 63,738 | +0.85(+0.95%) |
Nov 14, 2016 | 89.70 | 89.70 | 88.60 | 89.18 | 58,621 | -1.23(-1.36%) |
Nov 11, 2016 | 92.74 | 92.90 | 89.77 | 90.41 | 125,488 | -3.00(-3.21%) |
Nov 10, 2016 | 94.50 | 94.62 | 93.24 | 93.41 | 80,508 | -2.58(-2.69%) |
Nov 09, 2016 | 98.00 | 98.00 | 95.40 | 95.99 | 51,011 | -0.25(-0.26%) |
Nov 08, 2016 | 96.53 | 97.40 | 96.16 | 96.24 | 25,498 | +0.15(+0.16%) |
Nov 07, 2016 | 95.88 | 96.28 | 95.08 | 96.09 | 31,847 | +0.23(+0.24%) |
Nov 04, 2016 | 96.41 | 96.48 | 95.75 | 95.86 | 25,971 | +0.31(+0.32%) |
Nov 03, 2016 | 94.60 | 95.75 | 94.45 | 95.55 | 17,770 | +0.23(+0.24%) |
Nov 02, 2016 | 95.33 | 96.23 | 95.18 | 95.32 | 80,362 | -0.02(-0.02%) |