Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 104.21 | 104.95 | 104.21 | 104.68 | 622,693 | +0.06(+0.06%) |
Sep 28, 2017 | 104.44 | 104.68 | 104.44 | 104.62 | 9,627 | +0.24(+0.23%) |
Sep 27, 2017 | 104.95 | 104.95 | 103.95 | 104.39 | 149,972 | -0.57(-0.55%) |
Sep 26, 2017 | 104.93 | 105.12 | 104.92 | 104.96 | 137,836 | +0.37(+0.35%) |
Sep 25, 2017 | 104.46 | 104.79 | 104.45 | 104.59 | 26,496 | +0.28(+0.27%) |
Sep 22, 2017 | 104.40 | 104.66 | 104.28 | 104.32 | 55,449 | -0.16(-0.16%) |
Sep 21, 2017 | 105.23 | 105.23 | 104.40 | 104.48 | 16,622 | -0.75(-0.71%) |
Sep 20, 2017 | 105.75 | 105.78 | 104.78 | 105.23 | 33,844 | -0.61(-0.57%) |
Sep 19, 2017 | 106.00 | 106.00 | 105.70 | 105.84 | 18,106 | -0.25(-0.24%) |
Sep 18, 2017 | 106.18 | 106.21 | 105.83 | 106.09 | 9,342 | +0.06(+0.06%) |
Sep 15, 2017 | 105.73 | 106.03 | 105.73 | 106.03 | 25,694 | +0.19(+0.18%) |
Sep 14, 2017 | 105.73 | 105.84 | 105.48 | 105.84 | 9,390 | +0.12(+0.11%) |
Sep 13, 2017 | 105.79 | 105.94 | 105.71 | 105.72 | 27,945 | -0.06(-0.06%) |
Sep 12, 2017 | 105.82 | 105.85 | 105.65 | 105.78 | 8,902 | +0.01(+0.01%) |
Sep 11, 2017 | 105.05 | 105.80 | 105.05 | 105.77 | 15,231 | +0.92(+0.87%) |
Sep 08, 2017 | 104.84 | 104.96 | 104.59 | 104.85 | 70,311 | -0.18(-0.17%) |
Sep 07, 2017 | 105.03 | 105.09 | 104.74 | 105.03 | 12,846 | +0.09(+0.09%) |
Sep 06, 2017 | 104.89 | 105.08 | 104.68 | 104.94 | 41,582 | +0.18(+0.17%) |
Sep 05, 2017 | 104.82 | 104.85 | 104.18 | 104.76 | 18,235 | -0.29(-0.28%) |
Sep 01, 2017 | 104.65 | 105.05 | 104.65 | 105.05 | 15,303 | +0.65(+0.62%) |
Aug 31, 2017 | 104.18 | 104.51 | 104.18 | 104.40 | 8,166 | +0.29(+0.28%) |
Aug 30, 2017 | 103.86 | 104.17 | 103.81 | 104.11 | 52,446 | +0.21(+0.20%) |
Aug 29, 2017 | 103.44 | 103.95 | 103.44 | 103.90 | 13,517 | +0.08(+0.07%) |
Aug 28, 2017 | 104.12 | 104.20 | 103.53 | 103.83 | 56,600 | -0.20(-0.19%) |
Aug 25, 2017 | 104.26 | 104.43 | 104.02 | 104.02 | 13,803 | +0.20(+0.19%) |
Aug 24, 2017 | 104.58 | 104.58 | 103.83 | 103.83 | 9,666 | -0.72(-0.69%) |
Aug 23, 2017 | 104.64 | 104.70 | 104.47 | 104.54 | 7,066 | -0.29(-0.28%) |
Aug 22, 2017 | 104.67 | 104.91 | 104.63 | 104.84 | 19,840 | +0.29(+0.28%) |
Aug 21, 2017 | 104.33 | 104.62 | 104.11 | 104.54 | 25,877 | +0.24(+0.23%) |
Aug 18, 2017 | 104.53 | 104.66 | 104.21 | 104.30 | 42,700 | -0.52(-0.49%) |
Aug 17, 2017 | 105.91 | 106.11 | 104.82 | 104.82 | 32,767 | -1.34(-1.26%) |
Aug 16, 2017 | 105.84 | 106.21 | 105.84 | 106.16 | 19,316 | +0.46(+0.43%) |
Aug 15, 2017 | 105.48 | 105.78 | 105.39 | 105.70 | 20,398 | +0.16(+0.15%) |
Aug 14, 2017 | 105.05 | 105.70 | 105.05 | 105.55 | 57,257 | +0.82(+0.78%) |
Aug 11, 2017 | 104.59 | 105.11 | 104.59 | 104.72 | 19,251 | +0.19(+0.18%) |
Aug 10, 2017 | 105.10 | 105.12 | 104.53 | 104.53 | 39,678 | -0.88(-0.84%) |
Aug 09, 2017 | 105.21 | 105.44 | 105.08 | 105.42 | 42,132 | +0.01(+0.01%) |
Aug 08, 2017 | 105.66 | 105.89 | 105.36 | 105.41 | 15,974 | -0.23(-0.22%) |
Aug 07, 2017 | 105.10 | 105.65 | 105.10 | 105.64 | 27,940 | +0.60(+0.57%) |
Aug 04, 2017 | 105.19 | 105.19 | 104.89 | 105.04 | 69,298 | -0.09(-0.08%) |
Aug 03, 2017 | 104.81 | 105.53 | 104.81 | 105.13 | 85,111 | +0.28(+0.26%) |
Aug 02, 2017 | 104.85 | 104.89 | 104.48 | 104.85 | 180,317 | -0.09(-0.08%) |
Aug 01, 2017 | 105.26 | 105.44 | 104.91 | 104.94 | 1,033,832 | -0.34(-0.32%) |
Jul 31, 2017 | 105.63 | 105.63 | 105.08 | 105.28 | 80,363 | -0.30(-0.29%) |
Jul 28, 2017 | 106.29 | 106.44 | 104.43 | 105.58 | 56,123 | -0.98(-0.92%) |
Jul 27, 2017 | 106.29 | 106.56 | 105.92 | 106.56 | 54,400 | +0.56(+0.53%) |
Jul 26, 2017 | 106.01 | 106.14 | 105.75 | 106.00 | 30,103 | -0.09(-0.09%) |
Jul 25, 2017 | 105.89 | 106.10 | 105.78 | 106.10 | 28,963 | +0.45(+0.43%) |
Jul 24, 2017 | 105.82 | 105.84 | 105.61 | 105.64 | 5,792 | -0.46(-0.44%) |
Jul 21, 2017 | 105.55 | 106.11 | 105.55 | 106.11 | 24,356 | +0.22(+0.20%) |
Jul 20, 2017 | 105.92 | 106.17 | 105.83 | 105.89 | 123,924 | -0.05(-0.05%) |
Jul 19, 2017 | 105.40 | 105.94 | 105.40 | 105.94 | 77,275 | +0.57(+0.54%) |
Jul 18, 2017 | 105.24 | 105.43 | 105.10 | 105.37 | 131,181 | +0.07(+0.07%) |
Jul 17, 2017 | 105.23 | 105.43 | 105.16 | 105.30 | 561,374 | +0.09(+0.09%) |
Jul 14, 2017 | 104.79 | 105.35 | 104.79 | 105.21 | 29,457 | +0.68(+0.65%) |
Jul 13, 2017 | 104.69 | 105.17 | 104.47 | 104.53 | 37,021 | -0.17(-0.17%) |
Jul 12, 2017 | 104.54 | 104.87 | 104.54 | 104.70 | 16,484 | +0.65(+0.62%) |
Jul 11, 2017 | 104.20 | 104.23 | 103.68 | 104.05 | 24,656 | -0.28(-0.27%) |
Jul 10, 2017 | 104.43 | 104.73 | 104.22 | 104.33 | 30,972 | -0.15(-0.14%) |
Jul 07, 2017 | 104.17 | 104.65 | 104.14 | 104.48 | 54,390 | +0.49(+0.47%) |
Jul 06, 2017 | 104.56 | 104.56 | 103.93 | 103.99 | 37,346 | -0.89(-0.85%) |
Jul 05, 2017 | 105.17 | 105.17 | 104.75 | 104.88 | 82,377 | -0.29(-0.27%) |
Jul 03, 2017 | 105.38 | 105.71 | 105.13 | 105.17 | 112,686 | -0.01(-0.01%) |
Jun 30, 2017 | 104.84 | 105.48 | 104.84 | 105.17 | 21,479 | +0.79(+0.75%) |
Jun 29, 2017 | 105.47 | 105.47 | 104.14 | 104.39 | 12,509 | -1.17(-1.11%) |
Jun 28, 2017 | 105.47 | 105.91 | 105.45 | 105.55 | 23,007 | +0.55(+0.52%) |
Jun 27, 2017 | 105.93 | 105.93 | 105.01 | 105.01 | 75,452 | -1.25(-1.18%) |
Jun 26, 2017 | 106.26 | 106.45 | 106.20 | 106.26 | 42,109 | +0.27(+0.25%) |
Jun 23, 2017 | 105.72 | 106.17 | 105.70 | 105.99 | 218,825 | +0.31(+0.29%) |
Jun 22, 2017 | 105.95 | 105.96 | 105.67 | 105.68 | 12,113 | -0.25(-0.24%) |
Jun 21, 2017 | 106.27 | 106.27 | 105.86 | 105.93 | 18,713 | -0.29(-0.28%) |
Jun 20, 2017 | 106.79 | 106.79 | 106.23 | 106.23 | 10,767 | -0.51(-0.48%) |
Jun 19, 2017 | 106.42 | 106.76 | 106.04 | 106.73 | 22,647 | +0.57(+0.54%) |
Jun 16, 2017 | 106.53 | 106.53 | 105.65 | 106.17 | 20,227 | -0.42(-0.40%) |
Jun 15, 2017 | 105.98 | 106.66 | 105.94 | 106.59 | 12,440 | +0.04(+0.04%) |
Jun 14, 2017 | 106.48 | 106.81 | 106.23 | 106.55 | 46,025 | +0.49(+0.46%) |
Jun 13, 2017 | 105.82 | 106.11 | 105.47 | 106.05 | 21,171 | +0.46(+0.44%) |
Jun 12, 2017 | 105.49 | 105.80 | 105.40 | 105.59 | 21,393 | +0.07(+0.07%) |
Jun 09, 2017 | 105.79 | 105.92 | 105.25 | 105.52 | 84,123 | -0.28(-0.27%) |
Jun 08, 2017 | 106.43 | 106.43 | 105.62 | 105.81 | 54,653 | -0.74(-0.69%) |
Jun 07, 2017 | 106.33 | 106.61 | 106.32 | 106.55 | 96,069 | +0.16(+0.15%) |
Jun 06, 2017 | 106.36 | 106.60 | 106.26 | 106.38 | 30,199 | -0.14(-0.13%) |
Jun 05, 2017 | 106.40 | 106.55 | 106.08 | 106.52 | 54,656 | +0.11(+0.11%) |
Jun 02, 2017 | 106.24 | 106.55 | 105.87 | 106.41 | 122,290 | +0.32(+0.30%) |
Jun 01, 2017 | 105.50 | 106.11 | 105.29 | 106.09 | 947,793 | +0.83(+0.78%) |
May 31, 2017 | 105.20 | 105.31 | 105.08 | 105.26 | 71,791 | +0.25(+0.24%) |
May 30, 2017 | 104.83 | 105.05 | 104.68 | 105.01 | 26,352 | +0.14(+0.13%) |
May 26, 2017 | 104.50 | 104.90 | 104.50 | 104.88 | 10,170 | +0.30(+0.29%) |
May 25, 2017 | 104.13 | 104.69 | 104.13 | 104.58 | 28,207 | +0.69(+0.66%) |
May 24, 2017 | 103.38 | 103.98 | 103.34 | 103.89 | 13,595 | +0.64(+0.62%) |
May 23, 2017 | 103.40 | 103.64 | 103.22 | 103.24 | 15,177 | +0.05(+0.05%) |
May 22, 2017 | 102.58 | 103.27 | 102.58 | 103.19 | 19,911 | +0.75(+0.73%) |
May 19, 2017 | 101.79 | 102.64 | 101.78 | 102.44 | 16,426 | +0.64(+0.63%) |
May 18, 2017 | 101.67 | 102.01 | 101.57 | 101.80 | 21,641 | -0.10(-0.10%) |
May 17, 2017 | 102.20 | 102.62 | 101.88 | 101.91 | 33,321 | -0.64(-0.63%) |
May 16, 2017 | 102.86 | 102.90 | 102.47 | 102.55 | 14,251 | -0.09(-0.09%) |
May 15, 2017 | 102.36 | 102.76 | 102.36 | 102.65 | 40,669 | +0.41(+0.40%) |
May 12, 2017 | 102.45 | 102.45 | 102.23 | 102.23 | 11,684 | -0.26(-0.25%) |
May 11, 2017 | 102.47 | 102.50 | 102.05 | 102.49 | 25,454 | -0.15(-0.14%) |
May 10, 2017 | 102.47 | 102.65 | 102.47 | 102.64 | 10,165 | +0.34(+0.33%) |
May 09, 2017 | 102.47 | 102.48 | 102.19 | 102.30 | 125,982 | -0.12(-0.12%) |
May 08, 2017 | 102.30 | 102.45 | 102.20 | 102.42 | 18,081 | +0.26(+0.25%) |
May 05, 2017 | 101.82 | 102.17 | 101.76 | 102.17 | 13,092 | +0.56(+0.55%) |
May 04, 2017 | 101.38 | 101.91 | 101.29 | 101.61 | 77,166 | +0.40(+0.40%) |
May 03, 2017 | 101.42 | 101.49 | 100.97 | 101.20 | 219,753 | -0.08(-0.08%) |
May 02, 2017 | 101.83 | 101.96 | 101.23 | 101.28 | 169,329 | -0.58(-0.57%) |
May 01, 2017 | 102.28 | 102.48 | 101.86 | 101.86 | 1,176,710 | -0.54(-0.53%) |
Apr 28, 2017 | 102.47 | 102.47 | 102.07 | 102.40 | 34,473 | -0.19(-0.18%) |
Apr 27, 2017 | 102.72 | 102.82 | 102.36 | 102.59 | 19,666 | -0.03(-0.03%) |
Apr 26, 2017 | 103.21 | 103.22 | 102.60 | 102.61 | 14,379 | -0.72(-0.70%) |
Apr 25, 2017 | 103.09 | 103.48 | 103.09 | 103.34 | 30,650 | +0.29(+0.28%) |
Apr 24, 2017 | 102.68 | 103.17 | 102.68 | 103.04 | 14,769 | +0.97(+0.95%) |
Apr 21, 2017 | 102.38 | 102.38 | 101.98 | 102.07 | 11,473 | -0.49(-0.48%) |
Apr 20, 2017 | 102.43 | 102.56 | 102.20 | 102.56 | 31,704 | +0.14(+0.13%) |
Apr 19, 2017 | 102.90 | 102.90 | 102.34 | 102.42 | 26,967 | -0.28(-0.28%) |
Apr 18, 2017 | 102.20 | 102.89 | 102.20 | 102.71 | 19,248 | +0.38(+0.37%) |
Apr 17, 2017 | 101.76 | 102.33 | 101.76 | 102.33 | 12,793 | +0.73(+0.72%) |
Apr 13, 2017 | 102.03 | 102.05 | 101.60 | 101.60 | 14,328 | -0.59(-0.58%) |
Apr 12, 2017 | 102.27 | 102.27 | 102.02 | 102.19 | 202,122 | +0.22(+0.22%) |
Apr 11, 2017 | 101.80 | 101.97 | 101.60 | 101.97 | 149,979 | +0.14(+0.14%) |
Apr 10, 2017 | 101.68 | 102.01 | 101.57 | 101.83 | 70,277 | +0.24(+0.24%) |
Apr 07, 2017 | 101.73 | 101.87 | 101.56 | 101.59 | 20,925 | +0.00(+0.00%) |
Apr 06, 2017 | 101.56 | 101.80 | 101.49 | 101.59 | 31,109 | +0.04(+0.04%) |
Apr 05, 2017 | 101.91 | 102.31 | 101.48 | 101.55 | 35,648 | -0.18(-0.18%) |
Apr 04, 2017 | 102.36 | 102.36 | 101.42 | 101.73 | 231,213 | -0.15(-0.14%) |
Apr 03, 2017 | 102.28 | 102.29 | 101.53 | 101.87 | 1,145,136 | -0.29(-0.29%) |
Mar 31, 2017 | 102.35 | 102.44 | 102.17 | 102.17 | 23,251 | -0.22(-0.22%) |
Mar 30, 2017 | 102.72 | 102.72 | 102.35 | 102.39 | 7,720 | -0.46(-0.44%) |
Mar 29, 2017 | 102.63 | 102.91 | 102.63 | 102.84 | 44,648 | +0.16(+0.16%) |
Mar 28, 2017 | 101.98 | 102.88 | 101.98 | 102.68 | 110,279 | +0.53(+0.52%) |
Mar 27, 2017 | 101.72 | 102.21 | 101.72 | 102.15 | 22,060 | +0.00(+0.00%) |
Mar 24, 2017 | 102.19 | 102.38 | 101.84 | 102.15 | 17,789 | +0.01(+0.01%) |
Mar 23, 2017 | 102.04 | 102.64 | 102.04 | 102.14 | 13,572 | -0.06(-0.06%) |
Mar 22, 2017 | 102.34 | 102.45 | 101.97 | 102.20 | 72,729 | -0.35(-0.34%) |
Mar 21, 2017 | 103.31 | 103.31 | 102.53 | 102.55 | 67,711 | -0.65(-0.63%) |
Mar 20, 2017 | 103.09 | 103.28 | 103.05 | 103.20 | 5,679 | +0.04(+0.04%) |
Mar 17, 2017 | 103.63 | 103.64 | 103.17 | 103.17 | 8,479 | -0.16(-0.16%) |
Mar 16, 2017 | 103.45 | 103.45 | 103.14 | 103.33 | 20,058 | +0.03(+0.03%) |
Mar 15, 2017 | 102.55 | 103.54 | 102.55 | 103.29 | 42,861 | +0.97(+0.95%) |
Mar 14, 2017 | 102.30 | 102.48 | 102.27 | 102.33 | 12,003 | -0.14(-0.13%) |
Mar 13, 2017 | 102.16 | 102.52 | 102.16 | 102.46 | 7,339 | +0.15(+0.14%) |
Mar 10, 2017 | 102.10 | 102.39 | 102.03 | 102.32 | 12,927 | +0.59(+0.58%) |
Mar 09, 2017 | 101.66 | 101.88 | 101.53 | 101.73 | 9,141 | +0.10(+0.10%) |
Mar 08, 2017 | 101.51 | 101.81 | 101.46 | 101.62 | 17,570 | -0.08(-0.08%) |
Mar 07, 2017 | 101.68 | 101.84 | 101.64 | 101.70 | 6,580 | -0.23(-0.23%) |
Mar 06, 2017 | 101.91 | 101.99 | 101.68 | 101.93 | 166,251 | -0.32(-0.32%) |
Mar 03, 2017 | 102.31 | 102.31 | 101.94 | 102.26 | 35,333 | -0.09(-0.08%) |
Mar 02, 2017 | 102.46 | 102.59 | 102.34 | 102.34 | 15,634 | -0.07(-0.07%) |
Mar 01, 2017 | 101.87 | 102.62 | 101.87 | 102.41 | 19,938 | +0.78(+0.77%) |
Feb 28, 2017 | 101.39 | 101.80 | 101.30 | 101.63 | 8,640 | +0.19(+0.18%) |
Feb 27, 2017 | 101.48 | 101.50 | 101.13 | 101.44 | 11,070 | -0.14(-0.14%) |
Feb 24, 2017 | 101.12 | 101.59 | 101.12 | 101.59 | 11,320 | +0.19(+0.19%) |
Feb 23, 2017 | 101.60 | 101.80 | 101.39 | 101.39 | 8,088 | -0.21(-0.21%) |
Feb 22, 2017 | 101.49 | 101.62 | 101.33 | 101.61 | 6,598 | -0.02(-0.02%) |
Feb 21, 2017 | 100.79 | 101.63 | 100.79 | 101.63 | 11,025 | +0.91(+0.91%) |
Feb 17, 2017 | 100.72 | 100.72 | 100.72 | 0 | +0.66(+0.66%) | |
Feb 16, 2017 | 100.19 | 100.29 | 99.82 | 100.06 | 12,773 | -0.25(-0.25%) |
Feb 15, 2017 | 99.66 | 100.31 | 99.44 | 100.31 | 11,134 | +0.77(+0.77%) |
Feb 14, 2017 | 99.30 | 99.63 | 99.17 | 99.54 | 12,401 | +0.11(+0.11%) |
Feb 13, 2017 | 99.48 | 99.52 | 99.27 | 99.42 | 11,638 | +0.09(+0.09%) |
Feb 10, 2017 | 99.09 | 99.43 | 99.09 | 99.34 | 14,092 | +0.47(+0.48%) |
Feb 09, 2017 | 98.30 | 98.98 | 98.30 | 98.86 | 17,663 | +0.50(+0.51%) |
Feb 08, 2017 | 97.85 | 98.38 | 97.85 | 98.36 | 20,835 | +0.44(+0.45%) |
Feb 07, 2017 | 97.66 | 97.96 | 97.64 | 97.93 | 7,556 | +0.38(+0.39%) |
Feb 06, 2017 | 97.77 | 97.77 | 97.50 | 97.55 | 19,890 | -0.24(-0.25%) |
Feb 03, 2017 | 97.59 | 98.11 | 97.59 | 97.79 | 23,101 | +0.35(+0.36%) |
Feb 02, 2017 | 97.39 | 97.77 | 97.35 | 97.44 | 22,798 | +0.39(+0.41%) |
Feb 01, 2017 | 97.31 | 97.34 | 96.86 | 97.04 | 22,026 | -0.37(-0.38%) |
Jan 31, 2017 | 96.83 | 97.41 | 96.83 | 97.41 | 7,975 | +0.22(+0.23%) |
Jan 30, 2017 | 97.11 | 97.22 | 96.80 | 97.19 | 12,816 | -0.21(-0.21%) |
Jan 27, 2017 | 97.77 | 97.77 | 97.23 | 97.40 | 25,490 | -0.49(-0.50%) |
Jan 26, 2017 | 98.48 | 98.48 | 97.84 | 97.88 | 29,964 | -0.78(-0.79%) |
Jan 25, 2017 | 98.32 | 98.73 | 98.32 | 98.66 | 46,238 | +0.52(+0.53%) |
Jan 24, 2017 | 97.20 | 98.16 | 97.20 | 98.14 | 20,217 | +1.14(+1.17%) |
Jan 23, 2017 | 96.92 | 97.05 | 96.73 | 97.00 | 34,338 | -0.01(-0.01%) |
Jan 20, 2017 | 96.65 | 97.06 | 96.53 | 97.01 | 42,750 | +0.71(+0.74%) |
Jan 19, 2017 | 96.51 | 96.58 | 96.06 | 96.30 | 19,007 | -0.26(-0.27%) |
Jan 18, 2017 | 96.31 | 96.58 | 96.27 | 96.56 | 16,760 | +0.28(+0.30%) |
Jan 17, 2017 | 95.37 | 96.31 | 95.37 | 96.27 | 29,553 | +0.96(+1.01%) |
Jan 13, 2017 | 95.32 | 95.32 | 95.32 | 0 | +0.11(+0.12%) | |
Jan 12, 2017 | 95.15 | 95.22 | 94.76 | 95.20 | 12,004 | -0.06(-0.06%) |
Jan 11, 2017 | 95.12 | 95.28 | 94.92 | 95.26 | 24,499 | +0.07(+0.07%) |
Jan 10, 2017 | 95.45 | 95.45 | 95.11 | 95.20 | 25,759 | -0.21(-0.22%) |
Jan 09, 2017 | 95.83 | 95.83 | 95.35 | 95.41 | 24,692 | -0.65(-0.68%) |
Jan 06, 2017 | 96.01 | 96.29 | 95.72 | 96.06 | 54,092 | +0.00(+0.00%) |
Jan 05, 2017 | 96.03 | 96.12 | 95.76 | 96.06 | 18,974 | -0.07(-0.07%) |
Jan 04, 2017 | 95.61 | 96.27 | 95.61 | 96.13 | 45,244 | +0.84(+0.88%) |
Jan 03, 2017 | 95.12 | 95.45 | 94.93 | 95.29 | 228,671 | +0.51(+0.53%) |
Dec 30, 2016 | 94.78 | 94.78 | 94.78 | 0 | -0.45(-0.47%) | |
Dec 29, 2016 | 95.00 | 95.24 | 95.00 | 95.23 | 16,010 | +0.39(+0.41%) |
Dec 28, 2016 | 95.40 | 95.40 | 94.84 | 94.84 | 31,135 | -0.56(-0.59%) |
Dec 27, 2016 | 95.36 | 95.61 | 95.36 | 95.41 | 16,190 | +0.03(+0.04%) |
Dec 23, 2016 | 95.38 | 95.38 | 95.38 | 0 | +0.16(+0.17%) | |
Dec 22, 2016 | 95.38 | 95.38 | 95.03 | 95.21 | 12,026 | -0.25(-0.26%) |
Dec 21, 2016 | 95.41 | 95.73 | 95.41 | 95.46 | 11,039 | +0.15(+0.16%) |
Dec 20, 2016 | 95.20 | 95.31 | 94.90 | 95.31 | 41,618 | +0.11(+0.12%) |
Dec 19, 2016 | 95.25 | 95.43 | 95.02 | 95.20 | 15,883 | +0.02(+0.02%) |
Dec 16, 2016 | 95.29 | 95.32 | 95.00 | 95.18 | 21,934 | +0.15(+0.16%) |
Dec 15, 2016 | 94.84 | 95.39 | 94.69 | 95.03 | 15,311 | +0.23(+0.24%) |
Dec 14, 2016 | 95.87 | 96.10 | 94.70 | 94.80 | 20,480 | -1.15(-1.19%) |
Dec 13, 2016 | 95.66 | 96.27 | 95.66 | 95.95 | 17,268 | +0.38(+0.40%) |
Dec 12, 2016 | 95.28 | 95.69 | 95.28 | 95.56 | 18,704 | +0.12(+0.12%) |
Dec 09, 2016 | 94.70 | 95.53 | 94.66 | 95.45 | 24,749 | +0.86(+0.91%) |
Dec 08, 2016 | 94.45 | 94.80 | 94.30 | 94.59 | 27,454 | -0.10(-0.11%) |
Dec 07, 2016 | 92.93 | 94.76 | 92.93 | 94.69 | 29,912 | +1.80(+1.94%) |
Dec 06, 2016 | 92.70 | 92.90 | 92.59 | 92.89 | 36,925 | +0.29(+0.31%) |
Dec 05, 2016 | 92.29 | 92.69 | 92.29 | 92.60 | 18,599 | +0.60(+0.65%) |
Dec 02, 2016 | 91.93 | 92.31 | 91.72 | 92.00 | 19,484 | +0.23(+0.25%) |
Dec 01, 2016 | 92.26 | 92.26 | 91.60 | 91.77 | 57,692 | -0.48(-0.52%) |
Nov 30, 2016 | 93.52 | 93.54 | 92.25 | 92.25 | 58,971 | -1.42(-1.51%) |
Nov 29, 2016 | 93.62 | 93.82 | 93.51 | 93.67 | 41,989 | +0.07(+0.07%) |
Nov 28, 2016 | 93.67 | 93.80 | 93.41 | 93.60 | 33,334 | -0.12(-0.13%) |
Nov 25, 2016 | 93.28 | 93.81 | 93.28 | 93.72 | 20,589 | +0.68(+0.73%) |
Nov 23, 2016 | 93.04 | 93.04 | 93.04 | 0 | -0.49(-0.53%) | |
Nov 22, 2016 | 93.15 | 93.65 | 93.14 | 93.54 | 19,071 | +0.63(+0.68%) |
Nov 21, 2016 | 92.48 | 92.91 | 92.29 | 92.91 | 64,422 | +0.59(+0.64%) |
Nov 18, 2016 | 92.88 | 92.88 | 92.27 | 92.31 | 121,615 | -0.57(-0.61%) |
Nov 17, 2016 | 92.46 | 92.94 | 92.46 | 92.88 | 59,091 | +0.33(+0.36%) |
Nov 16, 2016 | 92.31 | 92.76 | 92.31 | 92.55 | 164,855 | +0.04(+0.05%) |
Nov 15, 2016 | 92.10 | 92.53 | 92.04 | 92.51 | 144,785 | +0.68(+0.74%) |
Nov 14, 2016 | 92.35 | 92.35 | 91.58 | 91.83 | 26,109 | -0.31(-0.34%) |
Nov 11, 2016 | 91.91 | 92.48 | 91.53 | 92.14 | 174,527 | +0.13(+0.14%) |
Nov 10, 2016 | 93.81 | 93.81 | 91.92 | 92.02 | 91,754 | -2.06(-2.19%) |
Nov 09, 2016 | 93.64 | 94.30 | 92.65 | 94.08 | 104,806 | -1.50(-1.57%) |
Nov 08, 2016 | 94.66 | 95.87 | 94.66 | 95.58 | 20,589 | +0.86(+0.90%) |
Nov 07, 2016 | 93.94 | 94.74 | 93.94 | 94.72 | 151,217 | +1.61(+1.73%) |
Nov 04, 2016 | 93.75 | 93.75 | 93.04 | 93.11 | 95,659 | -0.64(-0.68%) |
Nov 03, 2016 | 94.37 | 94.37 | 93.65 | 93.75 | 49,215 | -0.48(-0.51%) |
Nov 02, 2016 | 94.43 | 94.83 | 94.13 | 94.23 | 48,428 | -0.27(-0.29%) |
Nov 01, 2016 | 95.19 | 95.28 | 94.12 | 94.50 | 34,510 | -0.57(-0.60%) |
Oct 31, 2016 | 94.84 | 95.28 | 94.84 | 95.07 | 46,052 | +0.08(+0.09%) |
Oct 28, 2016 | 94.42 | 95.33 | 94.42 | 94.99 | 20,056 | +0.59(+0.63%) |
Oct 27, 2016 | 95.23 | 95.31 | 94.34 | 94.39 | 16,864 | -0.65(-0.69%) |
Oct 26, 2016 | 94.97 | 95.45 | 94.88 | 95.05 | 32,451 | +0.04(+0.04%) |
Oct 25, 2016 | 95.50 | 95.50 | 95.00 | 95.00 | 49,819 | -0.38(-0.40%) |
Oct 24, 2016 | 94.99 | 95.52 | 94.99 | 95.39 | 9,417 | +0.63(+0.67%) |
Oct 21, 2016 | 94.50 | 94.82 | 94.28 | 94.76 | 58,914 | +0.36(+0.38%) |
Oct 20, 2016 | 94.63 | 94.65 | 94.17 | 94.40 | 18,731 | -0.28(-0.29%) |
Oct 19, 2016 | 94.83 | 94.83 | 94.44 | 94.67 | 33,898 | -0.19(-0.20%) |
Oct 18, 2016 | 95.08 | 95.20 | 94.85 | 94.86 | 19,867 | +0.36(+0.39%) |
Oct 17, 2016 | 94.79 | 94.95 | 94.50 | 94.50 | 36,214 | -0.36(-0.38%) |
Oct 14, 2016 | 95.10 | 95.38 | 94.84 | 94.85 | 29,926 | +0.08(+0.09%) |
Oct 13, 2016 | 94.60 | 94.99 | 94.11 | 94.77 | 14,126 | -0.34(-0.36%) |
Oct 12, 2016 | 94.87 | 95.34 | 94.74 | 95.11 | 29,070 | +0.42(+0.45%) |
Oct 11, 2016 | 95.42 | 95.42 | 94.43 | 94.68 | 89,617 | -0.87(-0.91%) |
Oct 10, 2016 | 95.79 | 96.09 | 95.44 | 95.55 | 19,850 | +0.13(+0.13%) |
Oct 07, 2016 | 95.83 | 96.00 | 94.91 | 95.42 | 58,349 | -0.31(-0.33%) |
Oct 06, 2016 | 95.35 | 95.93 | 95.35 | 95.73 | 19,367 | +0.07(+0.07%) |
Oct 05, 2016 | 95.74 | 95.90 | 95.59 | 95.67 | 54,326 | +0.10(+0.11%) |
Oct 04, 2016 | 96.35 | 96.35 | 95.36 | 95.56 | 243,014 | -0.75(-0.78%) |