Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 107.39 | 107.84 | 106.72 | 107.28 | 1,104,893 | -0.40(-0.37%) |
Feb 27, 2017 | 107.02 | 108.28 | 106.84 | 107.68 | 833,959 | +0.36(+0.34%) |
Feb 24, 2017 | 106.21 | 107.31 | 105.87 | 107.31 | 676,965 | +0.55(+0.51%) |
Feb 23, 2017 | 107.13 | 107.45 | 106.09 | 106.77 | 1,022,342 | -0.14(-0.13%) |
Feb 22, 2017 | 106.47 | 107.26 | 106.05 | 106.91 | 803,502 | +0.03(+0.03%) |
Feb 21, 2017 | 106.31 | 107.15 | 105.99 | 106.88 | 813,697 | +0.50(+0.47%) |
Feb 17, 2017 | 106.37 | 106.37 | 106.37 | 0 | +0.21(+0.20%) | |
Feb 16, 2017 | 106.35 | 106.60 | 105.47 | 106.16 | 764,458 | -0.26(-0.24%) |
Feb 15, 2017 | 105.54 | 106.65 | 105.41 | 106.42 | 704,085 | +0.77(+0.73%) |
Feb 14, 2017 | 105.90 | 106.21 | 104.86 | 105.65 | 651,846 | -0.52(-0.49%) |
Feb 13, 2017 | 104.61 | 106.52 | 104.61 | 106.17 | 1,548,812 | +2.25(+2.17%) |
Feb 10, 2017 | 103.74 | 104.25 | 103.37 | 103.92 | 471,407 | +0.55(+0.53%) |
Feb 09, 2017 | 102.62 | 103.66 | 102.62 | 103.38 | 583,273 | +0.79(+0.77%) |
Feb 08, 2017 | 102.21 | 102.66 | 101.70 | 102.59 | 783,103 | +0.03(+0.03%) |
Feb 07, 2017 | 103.20 | 103.41 | 102.37 | 102.56 | 1,009,320 | -0.41(-0.40%) |
Feb 06, 2017 | 103.43 | 103.90 | 102.61 | 102.97 | 748,036 | -0.77(-0.75%) |
Feb 03, 2017 | 103.35 | 104.06 | 103.03 | 103.75 | 832,599 | +0.98(+0.95%) |
Feb 02, 2017 | 103.26 | 103.26 | 101.54 | 102.77 | 1,171,782 | -0.25(-0.24%) |
Feb 01, 2017 | 103.87 | 103.87 | 101.97 | 103.02 | 1,838,239 | -1.13(-1.08%) |
Jan 31, 2017 | 104.90 | 105.11 | 103.47 | 104.15 | 1,483,401 | -0.89(-0.85%) |
Jan 30, 2017 | 108.15 | 108.15 | 104.23 | 105.04 | 1,352,960 | +0.02(+0.02%) |
Jan 27, 2017 | 104.69 | 106.19 | 104.49 | 105.01 | 1,171,534 | +0.78(+0.75%) |
Jan 26, 2017 | 103.48 | 106.12 | 101.26 | 104.23 | 2,314,170 | -0.16(-0.15%) |
Jan 25, 2017 | 103.40 | 104.81 | 103.22 | 104.39 | 1,911,024 | +1.36(+1.32%) |
Jan 24, 2017 | 101.38 | 103.45 | 100.96 | 103.03 | 1,602,319 | +1.85(+1.83%) |
Jan 23, 2017 | 100.36 | 101.25 | 100.16 | 101.18 | 1,122,037 | +0.40(+0.40%) |
Jan 20, 2017 | 101.11 | 101.32 | 100.37 | 100.78 | 1,083,601 | +0.28(+0.28%) |
Jan 19, 2017 | 100.81 | 101.54 | 100.29 | 100.50 | 758,745 | -0.45(-0.45%) |
Jan 18, 2017 | 99.55 | 102.43 | 99.06 | 100.96 | 1,963,722 | +1.60(+1.61%) |
Jan 17, 2017 | 99.38 | 99.76 | 98.62 | 99.36 | 1,114,041 | -0.86(-0.86%) |
Jan 13, 2017 | 100.22 | 100.22 | 100.22 | 0 | +0.48(+0.48%) | |
Jan 12, 2017 | 99.05 | 99.83 | 97.96 | 99.75 | 1,144,470 | +0.65(+0.65%) |
Jan 11, 2017 | 99.09 | 99.21 | 98.23 | 99.10 | 1,142,292 | +0.20(+0.20%) |
Jan 10, 2017 | 99.07 | 100.03 | 98.63 | 98.90 | 1,114,795 | +0.08(+0.08%) |
Jan 09, 2017 | 99.28 | 99.85 | 98.72 | 98.82 | 1,099,947 | -0.46(-0.47%) |
Jan 06, 2017 | 99.60 | 99.91 | 98.71 | 99.28 | 1,210,250 | -0.12(-0.12%) |
Jan 05, 2017 | 100.88 | 101.36 | 98.76 | 99.40 | 2,315,016 | +1.57(+1.61%) |
Jan 04, 2017 | 97.61 | 98.22 | 97.24 | 97.83 | 1,119,275 | +0.61(+0.63%) |
Jan 03, 2017 | 97.13 | 97.73 | 96.47 | 97.22 | 871,202 | +0.89(+0.92%) |
Dec 30, 2016 | 96.33 | 96.33 | 96.33 | 0 | -0.46(-0.48%) | |
Dec 29, 2016 | 96.69 | 97.92 | 96.45 | 96.79 | 651,046 | +0.13(+0.13%) |
Dec 28, 2016 | 98.05 | 98.50 | 96.50 | 96.66 | 680,645 | -1.18(-1.20%) |
Dec 27, 2016 | 98.22 | 98.22 | 97.39 | 97.84 | 536,188 | -0.17(-0.17%) |
Dec 23, 2016 | 98.01 | 98.01 | 98.01 | 0 | +0.74(+0.76%) | |
Dec 22, 2016 | 98.15 | 98.42 | 97.11 | 97.27 | 966,098 | -0.81(-0.83%) |
Dec 21, 2016 | 98.60 | 98.75 | 97.57 | 98.08 | 1,073,864 | -0.36(-0.37%) |
Dec 20, 2016 | 98.92 | 99.09 | 98.29 | 98.44 | 863,986 | -0.19(-0.20%) |
Dec 19, 2016 | 98.19 | 99.23 | 98.16 | 98.64 | 1,108,226 | +0.56(+0.57%) |
Dec 16, 2016 | 99.09 | 99.90 | 98.05 | 98.08 | 2,050,631 | -1.17(-1.18%) |
Dec 15, 2016 | 99.14 | 100.81 | 98.67 | 99.24 | 1,832,849 | -0.03(-0.03%) |
Dec 14, 2016 | 100.04 | 101.40 | 99.07 | 99.28 | 1,309,817 | -0.76(-0.76%) |
Dec 13, 2016 | 100.94 | 101.54 | 99.00 | 100.03 | 1,372,754 | -0.87(-0.86%) |
Dec 12, 2016 | 101.07 | 101.38 | 100.56 | 100.90 | 902,251 | -0.31(-0.31%) |
Dec 09, 2016 | 101.45 | 101.78 | 100.59 | 101.21 | 725,134 | -0.38(-0.37%) |
Dec 08, 2016 | 101.17 | 102.15 | 100.70 | 101.59 | 825,401 | +0.31(+0.31%) |
Dec 07, 2016 | 99.26 | 101.28 | 99.26 | 101.28 | 844,738 | +1.63(+1.63%) |
Dec 06, 2016 | 99.91 | 100.17 | 99.12 | 99.65 | 1,185,589 | -0.43(-0.43%) |
Dec 05, 2016 | 100.16 | 100.64 | 99.60 | 100.07 | 952,370 | +0.77(+0.78%) |
Dec 02, 2016 | 99.87 | 100.12 | 99.21 | 99.30 | 1,058,032 | -0.50(-0.50%) |
Dec 01, 2016 | 100.02 | 100.71 | 99.56 | 99.80 | 984,559 | +0.16(+0.16%) |
Nov 30, 2016 | 100.74 | 101.44 | 99.49 | 99.64 | 1,020,454 | -0.60(-0.60%) |
Nov 29, 2016 | 99.80 | 101.02 | 99.67 | 100.24 | 756,846 | +0.24(+0.24%) |
Nov 28, 2016 | 101.40 | 101.62 | 99.91 | 100.00 | 1,343,517 | -1.64(-1.61%) |
Nov 25, 2016 | 100.81 | 101.64 | 100.72 | 101.64 | 455,387 | +1.00(+1.00%) |
Nov 23, 2016 | 100.64 | 100.64 | 100.64 | 0 | -0.48(-0.48%) | |
Nov 22, 2016 | 101.48 | 101.56 | 100.58 | 101.12 | 1,286,621 | -0.12(-0.12%) |
Nov 21, 2016 | 102.13 | 102.39 | 100.89 | 101.25 | 955,513 | -0.36(-0.35%) |
Nov 18, 2016 | 101.96 | 102.92 | 101.44 | 101.61 | 656,746 | -0.38(-0.38%) |
Nov 17, 2016 | 103.00 | 103.26 | 101.89 | 101.99 | 845,726 | -0.84(-0.82%) |
Nov 16, 2016 | 103.08 | 103.08 | 101.79 | 102.83 | 1,068,105 | +0.28(+0.28%) |
Nov 15, 2016 | 101.79 | 102.57 | 100.89 | 102.55 | 1,185,581 | +0.67(+0.66%) |
Nov 14, 2016 | 105.37 | 105.92 | 101.59 | 101.88 | 3,002,082 | -3.25(-3.09%) |
Nov 11, 2016 | 104.24 | 105.58 | 103.91 | 105.13 | 2,162,276 | +0.59(+0.57%) |
Nov 10, 2016 | 100.84 | 104.63 | 100.84 | 104.54 | 2,160,589 | +4.32(+4.31%) |
Nov 09, 2016 | 97.65 | 100.84 | 96.96 | 100.22 | 1,461,157 | +1.64(+1.66%) |
Nov 08, 2016 | 97.86 | 99.04 | 97.45 | 98.58 | 1,495,845 | +0.56(+0.57%) |
Nov 07, 2016 | 97.39 | 98.05 | 96.66 | 98.02 | 1,993,022 | +2.25(+2.35%) |
Nov 04, 2016 | 95.45 | 96.51 | 95.37 | 95.77 | 1,608,301 | +0.43(+0.45%) |
Nov 03, 2016 | 95.31 | 95.57 | 94.77 | 95.34 | 1,489,364 | +0.48(+0.51%) |
Nov 02, 2016 | 95.11 | 95.75 | 94.37 | 94.86 | 1,648,294 | -0.09(-0.10%) |
Nov 01, 2016 | 95.09 | 95.09 | 94.33 | 94.95 | 2,103,978 | -0.20(-0.21%) |
Oct 31, 2016 | 95.58 | 95.90 | 94.77 | 95.15 | 1,668,743 | -0.46(-0.48%) |
Oct 28, 2016 | 95.78 | 96.41 | 94.99 | 95.61 | 2,520,589 | -0.53(-0.56%) |
Oct 27, 2016 | 100.53 | 100.53 | 93.52 | 96.15 | 2,977,365 | -1.45(-1.49%) |
Oct 26, 2016 | 97.63 | 98.07 | 96.54 | 97.60 | 2,405,543 | -0.21(-0.21%) |
Oct 25, 2016 | 99.51 | 99.87 | 97.44 | 97.81 | 1,856,952 | -2.09(-2.09%) |
Oct 24, 2016 | 100.66 | 101.04 | 99.54 | 99.90 | 1,049,401 | -0.16(-0.16%) |
Oct 21, 2016 | 99.68 | 100.23 | 99.57 | 100.06 | 795,389 | -0.43(-0.43%) |
Oct 20, 2016 | 99.57 | 100.90 | 99.25 | 100.49 | 1,390,796 | +0.52(+0.52%) |
Oct 19, 2016 | 100.68 | 100.89 | 99.92 | 99.97 | 900,852 | -0.33(-0.33%) |
Oct 18, 2016 | 101.35 | 101.55 | 100.21 | 100.30 | 1,052,173 | -0.19(-0.19%) |
Oct 17, 2016 | 101.35 | 101.35 | 100.35 | 100.49 | 618,567 | -0.84(-0.83%) |
Oct 14, 2016 | 101.61 | 102.10 | 101.16 | 101.33 | 906,713 | +0.33(+0.33%) |
Oct 13, 2016 | 100.20 | 101.58 | 99.59 | 100.99 | 1,218,215 | -0.18(-0.18%) |
Oct 12, 2016 | 102.54 | 102.54 | 99.67 | 101.18 | 3,192,976 | +2.83(+2.88%) |
Oct 11, 2016 | 100.98 | 100.98 | 97.75 | 98.34 | 2,233,954 | -3.36(-3.30%) |
Oct 10, 2016 | 102.54 | 102.79 | 101.36 | 101.70 | 910,964 | -0.49(-0.48%) |
Oct 07, 2016 | 103.53 | 103.78 | 102.19 | 102.20 | 1,054,507 | -1.58(-1.52%) |
Oct 06, 2016 | 104.00 | 104.36 | 103.32 | 103.78 | 983,489 | -0.28(-0.27%) |
Oct 05, 2016 | 103.34 | 104.33 | 102.83 | 104.05 | 1,009,254 | +1.10(+1.07%) |
Oct 04, 2016 | 102.57 | 103.16 | 102.14 | 102.95 | 1,351,320 | +0.34(+0.33%) |
Oct 03, 2016 | 102.64 | 102.82 | 101.96 | 102.61 | 629,411 | -0.18(-0.18%) |
Sep 30, 2016 | 102.30 | 103.18 | 102.04 | 102.79 | 1,077,811 | +1.05(+1.03%) |
Sep 29, 2016 | 102.96 | 103.36 | 101.68 | 101.75 | 1,434,686 | -1.49(-1.44%) |
Sep 28, 2016 | 102.47 | 103.31 | 102.18 | 103.23 | 1,180,256 | +1.05(+1.03%) |
Sep 27, 2016 | 100.82 | 102.21 | 100.33 | 102.18 | 1,118,354 | +1.13(+1.12%) |
Sep 26, 2016 | 100.79 | 101.55 | 100.41 | 101.05 | 759,190 | -0.02(-0.02%) |
Sep 23, 2016 | 102.36 | 102.51 | 100.97 | 101.07 | 1,305,547 | -1.91(-1.85%) |
Sep 22, 2016 | 103.17 | 103.96 | 102.62 | 102.97 | 912,858 | +0.58(+0.56%) |
Sep 21, 2016 | 102.17 | 102.63 | 101.25 | 102.40 | 1,050,202 | +0.46(+0.45%) |
Sep 20, 2016 | 101.68 | 102.58 | 101.47 | 101.94 | 1,384,323 | +0.58(+0.58%) |
Sep 19, 2016 | 100.73 | 101.61 | 100.57 | 101.35 | 1,431,729 | +0.95(+0.95%) |
Sep 16, 2016 | 100.72 | 101.06 | 100.20 | 100.40 | 1,456,686 | -1.05(-1.04%) |
Sep 15, 2016 | 100.20 | 101.67 | 100.20 | 101.45 | 949,408 | +1.15(+1.15%) |
Sep 14, 2016 | 100.00 | 100.53 | 99.92 | 100.30 | 1,299,862 | +0.28(+0.28%) |
Sep 13, 2016 | 100.38 | 101.02 | 99.95 | 100.02 | 1,545,549 | -1.23(-1.21%) |
Sep 12, 2016 | 99.49 | 101.59 | 99.26 | 101.25 | 1,355,997 | +1.19(+1.19%) |
Sep 09, 2016 | 101.42 | 101.67 | 99.98 | 100.06 | 1,262,509 | -2.21(-2.17%) |
Sep 08, 2016 | 102.40 | 102.71 | 102.16 | 102.27 | 756,831 | -0.26(-0.25%) |
Sep 07, 2016 | 102.68 | 102.99 | 102.11 | 102.53 | 865,589 | -0.17(-0.16%) |
Sep 06, 2016 | 103.56 | 103.73 | 102.40 | 102.70 | 840,820 | -0.78(-0.76%) |
Sep 02, 2016 | 103.77 | 103.48 | 103.48 | 103.48 | 475,330 | +0.20(+0.19%) |
Sep 01, 2016 | 103.34 | 103.70 | 102.64 | 103.28 | 831,304 | -0.15(-0.15%) |
Aug 31, 2016 | 103.54 | 103.73 | 103.06 | 103.44 | 1,683,450 | -0.11(-0.11%) |
Aug 30, 2016 | 103.00 | 103.77 | 102.84 | 103.54 | 1,434,658 | +0.71(+0.69%) |
Aug 29, 2016 | 102.11 | 102.92 | 102.11 | 102.84 | 1,372,493 | +0.72(+0.70%) |
Aug 26, 2016 | 101.81 | 103.25 | 101.56 | 102.12 | 1,607,181 | +0.80(+0.79%) |
Aug 25, 2016 | 101.11 | 101.50 | 100.67 | 101.32 | 587,724 | +0.16(+0.16%) |
Aug 24, 2016 | 101.72 | 101.72 | 101.01 | 101.16 | 533,651 | -0.66(-0.65%) |
Aug 23, 2016 | 101.42 | 102.06 | 101.23 | 101.82 | 653,944 | +0.59(+0.58%) |
Aug 22, 2016 | 101.16 | 101.63 | 100.63 | 101.23 | 785,086 | -0.37(-0.36%) |
Aug 19, 2016 | 101.29 | 101.71 | 101.06 | 101.60 | 940,238 | -0.08(-0.07%) |
Aug 18, 2016 | 101.67 | 101.87 | 101.48 | 101.67 | 640,088 | -0.11(-0.11%) |
Aug 17, 2016 | 101.64 | 101.86 | 100.77 | 101.78 | 986,335 | +0.35(+0.34%) |
Aug 16, 2016 | 102.33 | 102.62 | 101.43 | 101.43 | 893,722 | -1.31(-1.28%) |
Aug 15, 2016 | 102.53 | 103.16 | 102.45 | 102.75 | 730,026 | +0.24(+0.24%) |
Aug 12, 2016 | 102.64 | 102.68 | 102.18 | 102.50 | 661,054 | -0.22(-0.21%) |
Aug 11, 2016 | 102.82 | 103.04 | 102.44 | 102.72 | 1,255,830 | +0.34(+0.33%) |
Aug 10, 2016 | 103.07 | 103.07 | 102.19 | 102.38 | 705,567 | -0.36(-0.35%) |
Aug 09, 2016 | 102.55 | 103.13 | 102.43 | 102.74 | 866,008 | +0.00(+0.00%) |
Aug 08, 2016 | 102.71 | 102.92 | 102.35 | 102.74 | 1,027,797 | +0.03(+0.03%) |
Aug 05, 2016 | 102.17 | 102.75 | 101.95 | 102.70 | 1,038,649 | +0.79(+0.78%) |
Aug 04, 2016 | 101.46 | 102.26 | 101.26 | 101.91 | 912,674 | +0.59(+0.58%) |
Aug 03, 2016 | 101.66 | 101.83 | 100.72 | 101.32 | 772,872 | +0.12(+0.11%) |
Aug 02, 2016 | 101.58 | 101.58 | 100.62 | 101.21 | 1,070,948 | -0.36(-0.35%) |
Aug 01, 2016 | 101.35 | 101.66 | 100.71 | 101.56 | 961,172 | +0.32(+0.31%) |
Jul 29, 2016 | 101.33 | 101.66 | 100.78 | 101.25 | 1,190,863 | -0.39(-0.38%) |
Jul 28, 2016 | 101.66 | 101.86 | 100.77 | 101.64 | 758,812 | -0.16(-0.16%) |
Jul 27, 2016 | 101.96 | 102.58 | 101.24 | 101.80 | 1,363,396 | -0.05(-0.05%) |
Jul 26, 2016 | 101.00 | 101.95 | 100.25 | 101.85 | 1,494,750 | +0.77(+0.77%) |
Jul 25, 2016 | 100.33 | 101.27 | 99.45 | 101.07 | 1,552,740 | +0.83(+0.83%) |
Jul 22, 2016 | 99.33 | 100.75 | 98.31 | 100.24 | 2,675,815 | +4.59(+4.80%) |
Jul 21, 2016 | 97.00 | 97.24 | 95.17 | 95.65 | 2,090,824 | -1.68(-1.73%) |
Jul 20, 2016 | 97.20 | 97.57 | 96.81 | 97.33 | 827,428 | +0.33(+0.34%) |
Jul 19, 2016 | 96.65 | 97.34 | 96.49 | 97.00 | 907,996 | -0.62(-0.63%) |
Jul 18, 2016 | 97.38 | 97.80 | 97.13 | 97.61 | 571,659 | -0.01(-0.01%) |
Jul 15, 2016 | 98.00 | 98.12 | 97.35 | 97.62 | 805,665 | -0.10(-0.10%) |
Jul 14, 2016 | 98.22 | 98.56 | 97.62 | 97.72 | 704,258 | +0.18(+0.19%) |
Jul 13, 2016 | 97.52 | 97.84 | 97.03 | 97.54 | 572,692 | +0.33(+0.34%) |
Jul 12, 2016 | 96.99 | 97.67 | 96.44 | 97.20 | 850,376 | +0.82(+0.85%) |
Jul 11, 2016 | 96.17 | 96.69 | 95.98 | 96.39 | 731,239 | +0.74(+0.77%) |
Jul 08, 2016 | 94.82 | 95.97 | 93.98 | 95.65 | 1,258,161 | +1.66(+1.77%) |
Jul 07, 2016 | 93.09 | 94.27 | 93.09 | 93.98 | 952,619 | +0.72(+0.78%) |
Jul 06, 2016 | 92.09 | 93.32 | 91.88 | 93.26 | 1,074,980 | +0.58(+0.63%) |
Jul 05, 2016 | 92.91 | 93.57 | 91.91 | 92.68 | 1,000,574 | -0.77(-0.82%) |
Jul 01, 2016 | 92.58 | 93.44 | 93.44 | 93.44 | 1,420,407 | +0.92(+0.99%) |
Jun 30, 2016 | 90.37 | 92.53 | 90.06 | 92.53 | 1,827,825 | +2.61(+2.91%) |
Jun 29, 2016 | 89.43 | 89.97 | 88.88 | 89.92 | 1,600,299 | +1.55(+1.75%) |
Jun 28, 2016 | 87.59 | 88.42 | 87.31 | 88.37 | 1,780,826 | +1.65(+1.90%) |
Jun 27, 2016 | 88.49 | 88.49 | 86.41 | 86.72 | 1,977,422 | -2.49(-2.79%) |
Jun 24, 2016 | 92.01 | 93.03 | 88.87 | 89.21 | 2,736,603 | -6.51(-6.80%) |
Jun 23, 2016 | 95.43 | 95.72 | 95.06 | 95.72 | 477,997 | +1.16(+1.23%) |
Jun 22, 2016 | 94.95 | 95.14 | 94.44 | 94.55 | 806,715 | -0.35(-0.37%) |
Jun 21, 2016 | 95.09 | 95.31 | 94.67 | 94.90 | 1,147,514 | -0.22(-0.24%) |
Jun 20, 2016 | 94.66 | 95.80 | 93.89 | 95.12 | 1,388,650 | +1.46(+1.55%) |
Jun 17, 2016 | 93.29 | 93.83 | 92.92 | 93.67 | 1,603,606 | +0.47(+0.51%) |
Jun 16, 2016 | 92.85 | 93.37 | 91.97 | 93.19 | 775,315 | +0.15(+0.16%) |
Jun 15, 2016 | 92.62 | 93.75 | 92.21 | 93.04 | 1,298,352 | +0.60(+0.65%) |
Jun 14, 2016 | 93.12 | 93.34 | 92.31 | 92.45 | 1,347,360 | -1.01(-1.08%) |
Jun 13, 2016 | 93.57 | 94.26 | 92.99 | 93.45 | 1,151,762 | -0.51(-0.54%) |
Jun 10, 2016 | 94.09 | 94.47 | 93.68 | 93.96 | 645,822 | -1.19(-1.25%) |
Jun 09, 2016 | 94.47 | 95.25 | 93.98 | 95.15 | 573,941 | +0.29(+0.31%) |
Jun 08, 2016 | 95.09 | 95.42 | 94.69 | 94.86 | 1,006,484 | -0.17(-0.18%) |
Jun 07, 2016 | 94.65 | 95.19 | 94.36 | 95.02 | 743,470 | +0.41(+0.43%) |
Jun 06, 2016 | 94.60 | 94.72 | 93.93 | 94.62 | 603,123 | +0.32(+0.34%) |
Jun 03, 2016 | 94.53 | 94.63 | 93.52 | 94.29 | 615,239 | -0.53(-0.56%) |
Jun 02, 2016 | 94.43 | 94.83 | 94.03 | 94.83 | 573,798 | +0.37(+0.39%) |
Jun 01, 2016 | 93.73 | 94.58 | 93.22 | 94.46 | 679,092 | +0.30(+0.32%) |
May 31, 2016 | 94.22 | 94.44 | 93.58 | 94.16 | 1,152,852 | +0.00(+0.00%) |
May 27, 2016 | 94.33 | 94.16 | 94.16 | 94.16 | 896,935 | +0.09(+0.10%) |
May 26, 2016 | 94.65 | 94.83 | 93.88 | 94.07 | 758,098 | -0.49(-0.52%) |
May 25, 2016 | 94.96 | 95.33 | 94.38 | 94.56 | 1,041,234 | -0.22(-0.23%) |
May 24, 2016 | 94.12 | 94.96 | 93.60 | 94.77 | 784,008 | +1.27(+1.36%) |
May 23, 2016 | 93.60 | 93.96 | 92.73 | 93.50 | 799,174 | -0.03(-0.04%) |
May 20, 2016 | 93.59 | 93.91 | 92.96 | 93.53 | 2,257,227 | +0.53(+0.57%) |
May 19, 2016 | 93.06 | 93.24 | 91.96 | 93.00 | 961,121 | -0.76(-0.81%) |
May 18, 2016 | 93.81 | 94.39 | 93.22 | 93.76 | 943,456 | -0.21(-0.22%) |
May 17, 2016 | 94.36 | 94.90 | 93.62 | 93.97 | 1,340,118 | -0.42(-0.45%) |
May 16, 2016 | 93.47 | 94.63 | 93.23 | 94.39 | 1,216,577 | +0.66(+0.71%) |
May 13, 2016 | 93.89 | 94.67 | 92.94 | 93.73 | 1,378,169 | -0.36(-0.39%) |
May 12, 2016 | 93.90 | 94.34 | 93.26 | 94.09 | 1,073,374 | +0.56(+0.60%) |
May 11, 2016 | 93.55 | 93.94 | 92.98 | 93.53 | 938,828 | -0.02(-0.02%) |
May 10, 2016 | 92.16 | 93.60 | 91.86 | 93.55 | 1,003,908 | +1.76(+1.92%) |
May 09, 2016 | 91.80 | 92.30 | 91.52 | 91.78 | 966,268 | -0.36(-0.40%) |
May 06, 2016 | 91.21 | 92.17 | 90.93 | 92.15 | 944,274 | +0.78(+0.85%) |
May 05, 2016 | 91.60 | 91.87 | 91.08 | 91.37 | 1,533,304 | +0.01(+0.01%) |
May 04, 2016 | 91.34 | 91.53 | 90.74 | 91.36 | 1,070,956 | -0.19(-0.21%) |
May 03, 2016 | 91.97 | 91.97 | 90.67 | 91.55 | 1,228,957 | -1.24(-1.34%) |
May 02, 2016 | 92.74 | 93.33 | 92.35 | 92.79 | 1,339,364 | +0.13(+0.14%) |
Apr 29, 2016 | 92.67 | 93.25 | 92.21 | 92.66 | 1,473,780 | -0.41(-0.44%) |
Apr 28, 2016 | 92.95 | 93.96 | 92.57 | 93.07 | 1,435,964 | -0.65(-0.69%) |
Apr 27, 2016 | 93.49 | 94.12 | 92.90 | 93.71 | 1,612,359 | +0.34(+0.36%) |
Apr 26, 2016 | 92.69 | 93.60 | 92.34 | 93.37 | 1,518,905 | +1.04(+1.13%) |
Apr 25, 2016 | 92.42 | 92.67 | 92.04 | 92.33 | 1,076,393 | -0.12(-0.13%) |
Apr 22, 2016 | 93.26 | 94.01 | 91.88 | 92.45 | 1,768,815 | -0.50(-0.53%) |
Apr 21, 2016 | 90.99 | 93.69 | 90.56 | 92.95 | 3,803,720 | +3.35(+3.74%) |
Apr 20, 2016 | 90.20 | 90.39 | 89.44 | 89.60 | 2,617,068 | -0.70(-0.77%) |
Apr 19, 2016 | 90.73 | 91.03 | 89.68 | 90.29 | 1,044,678 | -0.04(-0.05%) |
Apr 18, 2016 | 89.67 | 90.33 | 89.44 | 90.33 | 1,157,793 | +0.26(+0.29%) |
Apr 15, 2016 | 90.40 | 90.63 | 89.75 | 90.07 | 1,272,127 | -0.14(-0.16%) |
Apr 14, 2016 | 90.63 | 90.76 | 89.42 | 90.21 | 1,263,653 | -0.23(-0.26%) |
Apr 13, 2016 | 89.41 | 90.51 | 89.38 | 90.44 | 1,506,472 | +1.45(+1.63%) |
Apr 12, 2016 | 88.10 | 89.08 | 87.86 | 88.99 | 1,071,746 | +1.15(+1.31%) |
Apr 11, 2016 | 88.12 | 88.65 | 87.78 | 87.84 | 749,471 | +0.22(+0.25%) |
Apr 08, 2016 | 87.62 | 88.07 | 87.20 | 87.63 | 977,605 | +0.89(+1.02%) |
Apr 07, 2016 | 86.79 | 87.56 | 86.41 | 86.74 | 974,000 | -0.80(-0.92%) |
Apr 06, 2016 | 86.58 | 87.57 | 86.01 | 87.54 | 789,749 | +0.97(+1.12%) |
Apr 05, 2016 | 86.84 | 87.33 | 86.33 | 86.58 | 770,661 | -0.72(-0.83%) |
Apr 04, 2016 | 88.21 | 88.21 | 87.05 | 87.30 | 1,064,019 | -0.99(-1.13%) |
Apr 01, 2016 | 86.36 | 88.39 | 86.27 | 88.29 | 1,309,356 | +1.18(+1.36%) |
Mar 31, 2016 | 87.17 | 87.47 | 86.72 | 87.11 | 1,070,349 | +0.03(+0.04%) |
Mar 30, 2016 | 88.16 | 88.16 | 86.76 | 87.07 | 784,217 | -0.45(-0.51%) |
Mar 29, 2016 | 85.89 | 87.73 | 85.75 | 87.52 | 1,479,424 | +1.64(+1.91%) |
Mar 28, 2016 | 85.70 | 86.01 | 85.11 | 85.88 | 688,623 | +0.18(+0.21%) |
Mar 24, 2016 | 84.94 | 85.70 | 85.70 | 85.70 | 1,459,687 | +0.46(+0.54%) |
Mar 23, 2016 | 85.11 | 86.07 | 84.67 | 85.23 | 1,756,913 | -0.19(-0.22%) |
Mar 22, 2016 | 85.17 | 85.68 | 84.95 | 85.42 | 1,180,845 | -0.25(-0.29%) |
Mar 21, 2016 | 84.03 | 85.97 | 83.77 | 85.67 | 1,717,505 | +1.42(+1.69%) |
Mar 18, 2016 | 84.36 | 84.56 | 83.30 | 84.25 | 2,464,975 | +0.04(+0.05%) |
Mar 17, 2016 | 82.63 | 84.46 | 82.56 | 84.21 | 1,546,338 | +1.58(+1.91%) |
Mar 16, 2016 | 82.61 | 82.86 | 81.65 | 82.63 | 1,238,665 | -0.02(-0.02%) |
Mar 15, 2016 | 81.96 | 82.78 | 81.72 | 82.64 | 1,079,169 | +0.07(+0.09%) |
Mar 14, 2016 | 82.43 | 83.10 | 82.33 | 82.57 | 1,094,663 | -0.22(-0.27%) |
Mar 11, 2016 | 82.00 | 82.92 | 82.00 | 82.79 | 882,361 | +1.37(+1.68%) |
Mar 10, 2016 | 81.99 | 82.44 | 80.70 | 81.43 | 1,139,801 | -0.53(-0.65%) |
Mar 09, 2016 | 81.90 | 82.34 | 81.41 | 81.96 | 1,069,181 | +0.27(+0.33%) |
Mar 08, 2016 | 81.34 | 82.12 | 81.09 | 81.68 | 1,240,771 | -0.39(-0.47%) |
Mar 07, 2016 | 81.32 | 82.38 | 79.12 | 82.07 | 1,490,132 | +0.45(+0.55%) |
Mar 04, 2016 | 80.58 | 81.69 | 80.58 | 81.62 | 1,267,833 | +0.89(+1.11%) |
Mar 03, 2016 | 80.00 | 80.88 | 79.65 | 80.73 | 1,103,355 | +0.57(+0.71%) |
Mar 02, 2016 | 80.01 | 80.64 | 79.34 | 80.16 | 1,348,047 | +0.03(+0.04%) |