Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 94.46 | 94.99 | 94.46 | 94.90 | 94,387 | -0.72(-0.75%) |
Feb 27, 2017 | 95.53 | 95.72 | 94.95 | 95.61 | 182,418 | -0.62(-0.64%) |
Feb 24, 2017 | 96.25 | 96.49 | 95.97 | 96.23 | 102,628 | -1.25(-1.28%) |
Feb 23, 2017 | 98.05 | 98.33 | 97.09 | 97.48 | 116,723 | +0.74(+0.76%) |
Feb 22, 2017 | 97.05 | 97.38 | 96.62 | 96.74 | 102,200 | -1.32(-1.35%) |
Feb 21, 2017 | 97.73 | 98.33 | 97.54 | 98.06 | 73,756 | +0.82(+0.85%) |
Feb 17, 2017 | 97.24 | 97.24 | 97.24 | 0 | -0.76(-0.78%) | |
Feb 16, 2017 | 98.34 | 98.55 | 97.42 | 98.00 | 154,175 | -0.74(-0.75%) |
Feb 15, 2017 | 98.05 | 98.92 | 97.98 | 98.74 | 113,570 | -0.54(-0.54%) |
Feb 14, 2017 | 99.42 | 99.42 | 98.01 | 99.28 | 92,012 | -0.32(-0.32%) |
Feb 13, 2017 | 99.26 | 100.04 | 99.26 | 99.60 | 89,533 | -0.80(-0.80%) |
Feb 10, 2017 | 99.61 | 100.47 | 99.61 | 100.40 | 104,052 | +1.65(+1.68%) |
Feb 09, 2017 | 98.99 | 99.36 | 98.61 | 98.74 | 89,243 | -0.25(-0.25%) |
Feb 08, 2017 | 98.79 | 99.00 | 97.41 | 98.99 | 116,536 | +0.58(+0.59%) |
Feb 07, 2017 | 99.12 | 99.48 | 98.08 | 98.41 | 109,756 | -0.64(-0.65%) |
Feb 06, 2017 | 99.92 | 99.96 | 98.95 | 99.04 | 78,664 | -1.49(-1.48%) |
Feb 03, 2017 | 100.86 | 101.17 | 100.24 | 100.53 | 55,232 | -0.02(-0.02%) |
Feb 02, 2017 | 100.38 | 100.89 | 99.84 | 100.55 | 61,211 | +0.02(+0.02%) |
Feb 01, 2017 | 101.31 | 101.44 | 99.88 | 100.52 | 97,576 | -0.08(-0.08%) |
Jan 31, 2017 | 99.84 | 100.74 | 99.84 | 100.60 | 79,341 | +0.59(+0.59%) |
Jan 30, 2017 | 99.99 | 100.01 | 99.41 | 100.01 | 86,577 | -0.85(-0.84%) |
Jan 27, 2017 | 101.52 | 101.52 | 100.51 | 100.86 | 67,461 | -0.59(-0.58%) |
Jan 26, 2017 | 101.70 | 102.09 | 101.18 | 101.45 | 103,191 | +0.83(+0.83%) |
Jan 25, 2017 | 100.27 | 100.59 | 100.07 | 100.62 | 81,210 | +0.38(+0.38%) |
Jan 24, 2017 | 100.40 | 100.81 | 99.89 | 100.24 | 83,438 | -0.49(-0.48%) |
Jan 23, 2017 | 100.63 | 100.79 | 99.75 | 100.72 | 138,431 | -1.01(-0.99%) |
Jan 20, 2017 | 102.28 | 102.30 | 101.40 | 101.73 | 75,741 | -0.58(-0.56%) |
Jan 19, 2017 | 102.55 | 102.95 | 101.92 | 102.31 | 106,739 | -0.23(-0.23%) |
Jan 18, 2017 | 102.40 | 103.18 | 102.36 | 102.54 | 99,993 | +0.10(+0.09%) |
Jan 17, 2017 | 103.00 | 103.00 | 101.80 | 102.44 | 123,806 | -0.26(-0.25%) |
Jan 13, 2017 | 102.70 | 102.70 | 102.70 | 0 | +1.08(+1.06%) | |
Jan 12, 2017 | 101.55 | 102.22 | 101.20 | 101.62 | 117,274 | -1.34(-1.30%) |
Jan 11, 2017 | 101.70 | 102.95 | 101.29 | 102.95 | 83,647 | +1.83(+1.81%) |
Jan 10, 2017 | 100.71 | 101.93 | 100.40 | 101.12 | 125,325 | +0.69(+0.69%) |
Jan 09, 2017 | 101.23 | 101.24 | 100.22 | 100.44 | 110,325 | -1.72(-1.68%) |
Jan 06, 2017 | 103.15 | 103.15 | 101.74 | 102.16 | 106,015 | -0.98(-0.95%) |
Jan 05, 2017 | 103.26 | 103.46 | 102.52 | 103.14 | 91,001 | +1.44(+1.41%) |
Jan 04, 2017 | 100.62 | 102.16 | 100.61 | 101.70 | 109,350 | +1.30(+1.29%) |
Jan 03, 2017 | 100.83 | 102.11 | 99.63 | 100.40 | 147,022 | +1.30(+1.31%) |
Dec 30, 2016 | 99.11 | 99.11 | 99.11 | 0 | +0.02(+0.02%) | |
Dec 29, 2016 | 99.18 | 99.80 | 99.07 | 99.09 | 116,448 | -0.40(-0.40%) |
Dec 28, 2016 | 100.27 | 100.27 | 99.34 | 99.49 | 69,093 | +0.22(+0.22%) |
Dec 27, 2016 | 99.00 | 99.32 | 98.90 | 99.28 | 67,069 | +0.68(+0.69%) |
Dec 23, 2016 | 98.60 | 98.60 | 98.60 | 0 | -1.55(-1.55%) | |
Dec 22, 2016 | 100.24 | 100.34 | 99.43 | 100.15 | 123,825 | -1.06(-1.05%) |
Dec 21, 2016 | 102.05 | 102.18 | 101.14 | 101.21 | 121,112 | -1.34(-1.31%) |
Dec 20, 2016 | 103.05 | 103.38 | 102.27 | 102.56 | 99,882 | -0.22(-0.22%) |
Dec 19, 2016 | 103.24 | 103.82 | 102.50 | 102.78 | 172,905 | -1.08(-1.04%) |
Dec 16, 2016 | 104.27 | 104.82 | 103.52 | 103.86 | 125,199 | -0.41(-0.39%) |
Dec 15, 2016 | 103.05 | 104.47 | 102.47 | 104.27 | 132,561 | -0.90(-0.86%) |
Dec 14, 2016 | 107.31 | 107.57 | 104.61 | 105.17 | 159,855 | -3.83(-3.51%) |
Dec 13, 2016 | 107.24 | 109.22 | 106.92 | 109.00 | 186,607 | +4.24(+4.04%) |
Dec 12, 2016 | 105.58 | 106.11 | 104.51 | 104.76 | 228,660 | -1.17(-1.10%) |
Dec 09, 2016 | 105.68 | 106.31 | 105.31 | 105.93 | 95,603 | -0.56(-0.52%) |
Dec 08, 2016 | 106.04 | 106.84 | 105.58 | 106.49 | 85,194 | +0.49(+0.46%) |
Dec 07, 2016 | 104.91 | 106.06 | 104.71 | 106.00 | 131,587 | +0.92(+0.88%) |
Dec 06, 2016 | 104.74 | 105.73 | 104.18 | 105.08 | 107,896 | -0.20(-0.19%) |
Dec 05, 2016 | 105.54 | 106.11 | 105.14 | 105.28 | 132,425 | -1.79(-1.67%) |
Dec 02, 2016 | 107.11 | 108.10 | 106.37 | 107.07 | 106,145 | -0.59(-0.55%) |
Dec 01, 2016 | 107.65 | 109.20 | 107.11 | 107.66 | 239,012 | +1.82(+1.72%) |
Nov 30, 2016 | 103.61 | 106.79 | 103.54 | 105.84 | 225,064 | +5.19(+5.16%) |
Nov 29, 2016 | 101.00 | 101.42 | 100.37 | 100.65 | 116,015 | -1.50(-1.46%) |
Nov 28, 2016 | 103.91 | 104.32 | 102.01 | 102.15 | 144,514 | -0.71(-0.69%) |
Nov 25, 2016 | 103.44 | 103.73 | 102.42 | 102.86 | 73,487 | -1.18(-1.14%) |
Nov 23, 2016 | 104.04 | 104.04 | 104.04 | 0 | -1.32(-1.25%) | |
Nov 22, 2016 | 104.96 | 105.62 | 104.24 | 105.36 | 180,633 | +3.43(+3.37%) |
Nov 21, 2016 | 101.26 | 101.97 | 100.92 | 101.93 | 143,470 | +1.26(+1.25%) |
Nov 18, 2016 | 100.51 | 101.09 | 99.72 | 100.67 | 145,151 | +1.58(+1.60%) |
Nov 17, 2016 | 100.08 | 100.98 | 98.94 | 99.08 | 93,047 | -0.21(-0.21%) |
Nov 16, 2016 | 99.51 | 100.16 | 98.86 | 99.29 | 109,405 | -0.79(-0.79%) |
Nov 15, 2016 | 98.81 | 100.23 | 98.75 | 100.08 | 169,028 | +2.18(+2.23%) |
Nov 14, 2016 | 97.22 | 98.08 | 96.53 | 97.90 | 133,429 | +0.65(+0.67%) |
Nov 11, 2016 | 97.25 | 97.94 | 96.30 | 97.25 | 88,655 | -1.73(-1.74%) |
Nov 10, 2016 | 99.83 | 99.83 | 98.24 | 98.98 | 140,683 | -1.67(-1.66%) |
Nov 09, 2016 | 99.60 | 101.55 | 99.54 | 100.65 | 145,524 | -0.94(-0.92%) |
Nov 08, 2016 | 100.86 | 102.47 | 100.18 | 101.59 | 146,182 | -0.92(-0.90%) |
Nov 07, 2016 | 101.23 | 102.51 | 101.17 | 102.51 | 108,125 | +3.57(+3.61%) |
Nov 04, 2016 | 98.77 | 99.82 | 98.64 | 98.93 | 116,566 | -1.02(-1.02%) |
Nov 03, 2016 | 100.92 | 101.30 | 99.69 | 99.95 | 108,590 | -0.28(-0.28%) |
Nov 02, 2016 | 100.68 | 101.03 | 99.16 | 100.23 | 143,262 | -1.39(-1.37%) |
Nov 01, 2016 | 102.56 | 103.13 | 100.54 | 101.62 | 158,495 | +1.30(+1.29%) |
Oct 31, 2016 | 101.43 | 101.52 | 100.22 | 100.32 | 129,270 | -1.72(-1.68%) |
Oct 28, 2016 | 103.67 | 103.95 | 101.80 | 102.04 | 158,120 | -2.53(-2.42%) |
Oct 27, 2016 | 105.29 | 105.31 | 104.35 | 104.57 | 244,752 | +0.83(+0.80%) |
Oct 26, 2016 | 107.26 | 107.34 | 103.46 | 103.74 | 320,815 | -5.04(-4.63%) |
Oct 25, 2016 | 109.37 | 110.11 | 108.67 | 108.78 | 66,499 | -0.56(-0.51%) |
Oct 24, 2016 | 110.39 | 110.39 | 108.61 | 109.33 | 82,949 | -0.34(-0.31%) |
Oct 21, 2016 | 109.53 | 109.96 | 109.41 | 109.68 | 81,925 | -0.74(-0.67%) |
Oct 20, 2016 | 109.69 | 110.62 | 109.31 | 110.42 | 158,794 | +1.86(+1.72%) |
Oct 19, 2016 | 108.00 | 109.04 | 107.62 | 108.56 | 144,139 | +1.25(+1.17%) |
Oct 18, 2016 | 107.72 | 107.92 | 106.98 | 107.30 | 99,044 | +1.70(+1.60%) |
Oct 17, 2016 | 106.27 | 106.27 | 105.14 | 105.61 | 57,988 | -1.09(-1.03%) |
Oct 14, 2016 | 107.34 | 107.61 | 106.43 | 106.70 | 102,332 | +0.94(+0.89%) |
Oct 13, 2016 | 104.98 | 106.05 | 104.05 | 105.76 | 137,074 | -0.90(-0.84%) |
Oct 12, 2016 | 106.34 | 106.76 | 105.19 | 106.66 | 119,309 | +0.32(+0.30%) |
Oct 11, 2016 | 106.94 | 107.26 | 105.75 | 106.34 | 130,774 | -2.05(-1.89%) |
Oct 10, 2016 | 106.78 | 108.86 | 106.78 | 108.38 | 127,154 | +2.63(+2.49%) |
Oct 07, 2016 | 107.06 | 107.06 | 105.13 | 105.75 | 147,191 | -2.77(-2.55%) |
Oct 06, 2016 | 108.34 | 108.73 | 107.49 | 108.52 | 265,527 | +3.63(+3.46%) |
Oct 05, 2016 | 104.13 | 105.42 | 103.90 | 104.89 | 221,715 | +5.14(+5.15%) |
Oct 04, 2016 | 101.47 | 101.47 | 99.47 | 99.75 | 85,528 | -1.53(-1.51%) |
Oct 03, 2016 | 100.22 | 101.37 | 99.72 | 101.28 | 162,195 | +0.14(+0.14%) |
Sep 30, 2016 | 100.65 | 101.69 | 100.43 | 101.13 | 170,366 | +1.38(+1.38%) |
Sep 29, 2016 | 100.36 | 101.23 | 99.09 | 99.76 | 179,589 | +1.23(+1.25%) |
Sep 28, 2016 | 95.93 | 98.87 | 94.77 | 98.53 | 200,659 | +3.46(+3.64%) |
Sep 27, 2016 | 94.34 | 95.13 | 94.34 | 95.06 | 114,088 | +0.30(+0.31%) |
Sep 26, 2016 | 95.77 | 96.17 | 94.74 | 94.77 | 87,048 | -0.96(-1.00%) |
Sep 23, 2016 | 97.22 | 97.47 | 95.43 | 95.73 | 77,615 | -1.89(-1.94%) |
Sep 22, 2016 | 98.41 | 98.58 | 97.26 | 97.62 | 96,403 | -0.10(-0.11%) |
Sep 21, 2016 | 95.72 | 97.82 | 95.68 | 97.73 | 164,893 | +2.77(+2.91%) |
Sep 20, 2016 | 95.26 | 95.78 | 94.93 | 94.96 | 148,264 | -0.06(-0.06%) |
Sep 19, 2016 | 95.90 | 96.14 | 94.98 | 95.02 | 110,654 | -0.85(-0.88%) |
Sep 16, 2016 | 95.40 | 96.13 | 95.24 | 95.86 | 113,315 | -0.73(-0.75%) |
Sep 15, 2016 | 95.67 | 96.98 | 95.64 | 96.59 | 133,256 | +1.54(+1.62%) |
Sep 14, 2016 | 95.40 | 96.70 | 94.68 | 95.05 | 154,583 | -0.62(-0.65%) |
Sep 13, 2016 | 97.32 | 97.50 | 94.86 | 95.67 | 293,783 | -2.87(-2.91%) |
Sep 12, 2016 | 96.20 | 99.24 | 96.07 | 98.54 | 195,507 | +1.72(+1.78%) |
Sep 09, 2016 | 98.54 | 98.90 | 96.79 | 96.82 | 132,492 | -3.64(-3.62%) |
Sep 08, 2016 | 99.38 | 100.63 | 98.77 | 100.46 | 106,631 | +1.65(+1.67%) |
Sep 07, 2016 | 99.19 | 99.32 | 98.39 | 98.81 | 111,468 | -0.10(-0.11%) |
Sep 06, 2016 | 97.53 | 98.92 | 97.53 | 98.91 | 117,642 | +1.57(+1.62%) |
Sep 02, 2016 | 97.20 | 97.34 | 97.34 | 97.34 | 131,603 | +2.09(+2.20%) |
Sep 01, 2016 | 94.96 | 95.42 | 94.24 | 95.24 | 122,554 | +0.43(+0.46%) |
Aug 31, 2016 | 96.57 | 96.80 | 94.45 | 94.81 | 176,000 | -1.40(-1.45%) |
Aug 30, 2016 | 97.24 | 97.53 | 95.84 | 96.21 | 155,468 | -0.84(-0.86%) |
Aug 29, 2016 | 96.99 | 97.68 | 96.77 | 97.04 | 133,909 | -0.36(-0.36%) |
Aug 26, 2016 | 97.89 | 99.36 | 96.56 | 97.40 | 207,443 | +0.52(+0.54%) |
Aug 25, 2016 | 96.16 | 97.23 | 96.03 | 96.88 | 181,322 | +1.08(+1.13%) |
Aug 24, 2016 | 96.08 | 96.90 | 95.53 | 95.80 | 149,342 | -2.23(-2.28%) |
Aug 23, 2016 | 98.02 | 99.04 | 97.81 | 98.03 | 150,986 | +0.77(+0.80%) |
Aug 22, 2016 | 97.83 | 97.97 | 97.04 | 97.26 | 166,325 | -1.97(-1.99%) |
Aug 19, 2016 | 99.23 | 99.48 | 98.78 | 99.23 | 173,307 | -0.66(-0.66%) |
Aug 18, 2016 | 99.48 | 99.95 | 99.24 | 99.89 | 140,816 | +0.69(+0.70%) |
Aug 17, 2016 | 98.91 | 99.32 | 98.11 | 99.20 | 108,256 | -0.30(-0.30%) |
Aug 16, 2016 | 99.45 | 99.86 | 99.11 | 99.50 | 146,320 | -0.51(-0.51%) |
Aug 15, 2016 | 99.26 | 100.05 | 99.22 | 100.00 | 294,426 | +2.19(+2.24%) |
Aug 12, 2016 | 97.65 | 98.10 | 97.54 | 97.82 | 174,858 | +1.37(+1.42%) |
Aug 11, 2016 | 95.36 | 97.10 | 95.10 | 96.44 | 101,808 | +1.80(+1.90%) |
Aug 10, 2016 | 95.50 | 96.12 | 94.51 | 94.64 | 80,298 | -0.68(-0.71%) |
Aug 09, 2016 | 95.19 | 96.04 | 94.97 | 95.32 | 178,696 | +1.48(+1.58%) |
Aug 08, 2016 | 94.03 | 94.60 | 93.75 | 93.84 | 139,068 | -0.39(-0.42%) |
Aug 05, 2016 | 94.04 | 94.34 | 93.07 | 94.23 | 106,678 | +0.76(+0.81%) |
Aug 04, 2016 | 92.57 | 94.15 | 92.57 | 93.48 | 135,470 | +1.22(+1.33%) |
Aug 03, 2016 | 90.59 | 92.33 | 90.04 | 92.25 | 272,169 | +1.28(+1.41%) |
Aug 02, 2016 | 92.04 | 92.50 | 90.04 | 90.97 | 245,832 | -0.80(-0.87%) |
Aug 01, 2016 | 93.16 | 93.59 | 91.40 | 91.77 | 159,967 | -3.28(-3.45%) |
Jul 29, 2016 | 93.59 | 95.51 | 93.59 | 95.05 | 158,125 | +1.60(+1.72%) |
Jul 28, 2016 | 95.73 | 95.86 | 93.36 | 93.44 | 255,085 | -4.30(-4.40%) |
Jul 27, 2016 | 98.99 | 99.13 | 97.04 | 97.75 | 108,660 | -1.22(-1.24%) |
Jul 26, 2016 | 98.69 | 99.08 | 98.13 | 98.97 | 125,228 | -0.06(-0.06%) |
Jul 25, 2016 | 100.07 | 100.22 | 98.77 | 99.03 | 150,141 | -1.27(-1.27%) |
Jul 22, 2016 | 100.61 | 100.75 | 99.71 | 100.30 | 158,838 | +0.51(+0.51%) |
Jul 21, 2016 | 101.07 | 101.09 | 99.44 | 99.78 | 110,902 | -1.55(-1.53%) |
Jul 20, 2016 | 100.62 | 101.37 | 100.00 | 101.33 | 199,246 | +2.25(+2.27%) |
Jul 19, 2016 | 99.81 | 99.97 | 98.83 | 99.08 | 78,478 | -1.43(-1.42%) |
Jul 18, 2016 | 99.66 | 100.57 | 98.96 | 100.51 | 82,447 | +0.75(+0.75%) |
Jul 15, 2016 | 100.62 | 101.17 | 99.32 | 99.76 | 99,162 | -0.45(-0.45%) |
Jul 14, 2016 | 100.38 | 100.64 | 99.89 | 100.21 | 123,400 | +1.62(+1.64%) |
Jul 13, 2016 | 100.22 | 100.38 | 98.20 | 98.59 | 142,733 | -1.71(-1.70%) |
Jul 12, 2016 | 100.02 | 101.04 | 99.47 | 100.30 | 167,398 | +1.56(+1.58%) |
Jul 11, 2016 | 99.08 | 99.36 | 98.40 | 98.73 | 164,010 | +0.51(+0.51%) |
Jul 08, 2016 | 97.38 | 98.29 | 95.58 | 98.23 | 160,124 | +2.64(+2.77%) |
Jul 07, 2016 | 98.28 | 98.45 | 95.21 | 95.58 | 136,792 | -1.80(-1.85%) |
Jul 06, 2016 | 95.34 | 97.49 | 95.26 | 97.38 | 163,328 | +1.21(+1.26%) |
Jul 05, 2016 | 97.41 | 97.41 | 95.28 | 96.18 | 135,752 | -3.39(-3.41%) |
Jul 01, 2016 | 98.57 | 99.57 | 99.57 | 99.57 | 129,070 | +1.15(+1.17%) |
Jun 30, 2016 | 97.80 | 98.71 | 96.95 | 98.42 | 140,352 | +1.24(+1.28%) |
Jun 29, 2016 | 95.87 | 97.62 | 95.37 | 97.18 | 164,533 | +2.44(+2.57%) |
Jun 28, 2016 | 93.95 | 94.89 | 93.37 | 94.74 | 231,158 | +4.04(+4.46%) |
Jun 27, 2016 | 91.97 | 92.36 | 90.00 | 90.70 | 266,245 | -3.38(-3.59%) |
Jun 24, 2016 | 93.88 | 95.92 | 93.80 | 94.08 | 308,469 | -6.40(-6.37%) |
Jun 23, 2016 | 99.35 | 100.50 | 99.25 | 100.48 | 121,144 | +2.75(+2.81%) |
Jun 22, 2016 | 98.43 | 99.08 | 97.67 | 97.73 | 89,676 | +0.06(+0.06%) |
Jun 21, 2016 | 96.60 | 98.12 | 96.18 | 97.67 | 176,656 | +1.93(+2.02%) |
Jun 20, 2016 | 96.18 | 96.56 | 95.50 | 95.73 | 172,668 | +2.38(+2.55%) |
Jun 17, 2016 | 92.77 | 93.85 | 92.30 | 93.36 | 293,545 | +0.39(+0.42%) |
Jun 16, 2016 | 92.79 | 93.44 | 91.13 | 92.96 | 213,286 | -2.37(-2.48%) |
Jun 15, 2016 | 95.82 | 96.31 | 94.83 | 95.33 | 165,564 | -0.15(-0.16%) |
Jun 14, 2016 | 95.03 | 95.82 | 94.27 | 95.48 | 159,216 | +0.54(+0.57%) |
Jun 13, 2016 | 94.57 | 96.09 | 94.43 | 94.94 | 244,623 | -0.21(-0.22%) |
Jun 10, 2016 | 96.73 | 96.82 | 95.13 | 95.16 | 138,079 | -2.93(-2.99%) |
Jun 09, 2016 | 98.31 | 98.78 | 97.86 | 98.09 | 99,481 | -1.19(-1.20%) |
Jun 08, 2016 | 99.55 | 100.22 | 99.06 | 99.28 | 129,827 | +0.51(+0.51%) |
Jun 07, 2016 | 97.11 | 98.92 | 97.00 | 98.77 | 225,267 | +2.68(+2.79%) |
Jun 06, 2016 | 95.03 | 96.37 | 95.02 | 96.09 | 173,428 | +2.06(+2.19%) |
Jun 03, 2016 | 94.92 | 94.92 | 93.40 | 94.03 | 264,483 | -0.44(-0.46%) |
Jun 02, 2016 | 92.93 | 94.56 | 92.74 | 94.47 | 138,556 | +0.97(+1.04%) |
Jun 01, 2016 | 91.91 | 93.71 | 91.27 | 93.50 | 235,081 | +1.69(+1.84%) |
May 31, 2016 | 91.96 | 92.89 | 91.38 | 91.81 | 300,010 | -1.17(-1.26%) |
May 27, 2016 | 92.92 | 92.98 | 92.98 | 92.98 | 203,593 | +0.66(+0.72%) |
May 26, 2016 | 92.70 | 93.33 | 92.12 | 92.32 | 180,128 | +0.44(+0.48%) |
May 25, 2016 | 90.97 | 91.97 | 90.84 | 91.88 | 232,555 | +2.50(+2.79%) |
May 24, 2016 | 89.08 | 89.41 | 88.63 | 89.38 | 350,359 | +0.37(+0.41%) |
May 23, 2016 | 89.50 | 89.88 | 88.80 | 89.01 | 213,619 | -0.69(-0.77%) |
May 20, 2016 | 89.71 | 90.55 | 89.58 | 89.71 | 93,439 | +0.68(+0.76%) |
May 19, 2016 | 89.38 | 89.45 | 88.26 | 89.03 | 287,116 | -1.12(-1.24%) |
May 18, 2016 | 91.04 | 92.05 | 89.80 | 90.15 | 187,866 | -1.45(-1.59%) |
May 17, 2016 | 90.64 | 92.43 | 90.12 | 91.60 | 330,212 | +1.19(+1.32%) |
May 16, 2016 | 89.05 | 90.69 | 88.84 | 90.41 | 196,713 | +3.08(+3.53%) |
May 13, 2016 | 88.28 | 88.72 | 86.88 | 87.33 | 155,416 | -2.24(-2.51%) |
May 12, 2016 | 90.67 | 90.91 | 88.88 | 89.58 | 147,558 | -0.52(-0.58%) |
May 11, 2016 | 89.49 | 91.09 | 88.51 | 90.10 | 181,576 | -0.02(-0.03%) |
May 10, 2016 | 87.95 | 90.39 | 87.95 | 90.12 | 276,203 | +3.14(+3.61%) |
May 09, 2016 | 87.89 | 88.23 | 86.47 | 86.98 | 336,801 | -2.50(-2.79%) |
May 06, 2016 | 88.31 | 90.17 | 88.05 | 89.48 | 258,672 | -0.75(-0.83%) |
May 05, 2016 | 90.68 | 91.31 | 89.53 | 90.23 | 234,631 | +0.98(+1.10%) |
May 04, 2016 | 90.31 | 90.73 | 88.53 | 89.24 | 455,170 | -2.22(-2.43%) |
May 03, 2016 | 92.91 | 92.91 | 91.43 | 91.47 | 210,218 | -3.10(-3.28%) |
May 02, 2016 | 94.86 | 95.36 | 93.69 | 94.56 | 205,424 | -0.32(-0.33%) |
Apr 29, 2016 | 96.04 | 96.19 | 93.79 | 94.88 | 252,789 | -1.74(-1.81%) |
Apr 28, 2016 | 94.46 | 98.66 | 94.08 | 96.62 | 305,017 | -3.26(-3.26%) |
Apr 27, 2016 | 99.16 | 100.11 | 98.21 | 99.88 | 236,632 | +0.54(+0.54%) |
Apr 26, 2016 | 98.39 | 99.42 | 98.04 | 99.35 | 149,710 | +1.39(+1.42%) |
Apr 25, 2016 | 99.31 | 99.59 | 97.57 | 97.95 | 262,451 | -1.30(-1.31%) |
Apr 22, 2016 | 98.95 | 100.51 | 98.58 | 99.25 | 143,390 | +0.36(+0.37%) |
Apr 21, 2016 | 100.01 | 100.21 | 98.44 | 98.89 | 222,996 | +1.15(+1.17%) |
Apr 20, 2016 | 96.32 | 98.72 | 95.86 | 97.75 | 168,826 | -0.45(-0.46%) |
Apr 19, 2016 | 96.47 | 98.25 | 96.42 | 98.20 | 217,903 | +1.93(+2.00%) |
Apr 18, 2016 | 94.54 | 96.61 | 94.20 | 96.27 | 331,086 | +2.11(+2.25%) |
Apr 15, 2016 | 94.86 | 95.19 | 93.92 | 94.16 | 154,309 | -1.85(-1.93%) |
Apr 14, 2016 | 96.13 | 96.16 | 95.35 | 96.01 | 136,532 | -0.28(-0.30%) |
Apr 13, 2016 | 96.72 | 96.95 | 95.54 | 96.29 | 360,595 | +2.81(+3.01%) |
Apr 12, 2016 | 91.10 | 94.36 | 90.57 | 93.48 | 362,810 | +2.84(+3.13%) |
Apr 11, 2016 | 90.82 | 91.50 | 90.48 | 90.64 | 204,559 | +1.75(+1.96%) |
Apr 08, 2016 | 89.19 | 89.74 | 88.65 | 88.90 | 249,571 | +3.14(+3.67%) |
Apr 07, 2016 | 86.41 | 86.85 | 85.25 | 85.76 | 162,230 | -1.85(-2.11%) |
Apr 06, 2016 | 85.22 | 87.76 | 84.02 | 87.61 | 373,776 | +2.61(+3.07%) |
Apr 05, 2016 | 84.75 | 85.82 | 84.63 | 85.00 | 218,522 | -0.64(-0.74%) |
Apr 04, 2016 | 87.38 | 88.08 | 85.38 | 85.64 | 141,172 | -1.74(-1.99%) |
Apr 01, 2016 | 86.55 | 87.73 | 86.03 | 87.38 | 243,839 | -2.61(-2.90%) |
Mar 31, 2016 | 90.74 | 91.83 | 89.90 | 89.98 | 305,841 | -0.33(-0.37%) |
Mar 30, 2016 | 90.94 | 92.12 | 90.13 | 90.31 | 220,516 | +0.15(+0.16%) |
Mar 29, 2016 | 88.41 | 90.32 | 87.60 | 90.17 | 267,082 | +0.38(+0.43%) |
Mar 28, 2016 | 89.31 | 89.90 | 88.14 | 89.78 | 197,569 | +0.78(+0.87%) |
Mar 24, 2016 | 88.00 | 89.01 | 89.01 | 89.01 | 404,194 | +1.25(+1.43%) |
Mar 23, 2016 | 89.98 | 90.21 | 87.63 | 87.75 | 228,528 | -1.46(-1.64%) |
Mar 22, 2016 | 88.81 | 89.77 | 88.75 | 89.21 | 176,526 | -0.40(-0.45%) |
Mar 21, 2016 | 90.26 | 90.69 | 89.09 | 89.61 | 166,670 | -0.86(-0.95%) |
Mar 18, 2016 | 91.41 | 91.74 | 90.33 | 90.47 | 245,893 | -1.25(-1.36%) |
Mar 17, 2016 | 90.37 | 92.12 | 89.68 | 91.72 | 287,650 | +1.82(+2.03%) |
Mar 16, 2016 | 86.89 | 89.95 | 86.53 | 89.90 | 303,170 | +1.49(+1.69%) |
Mar 15, 2016 | 87.66 | 88.48 | 87.16 | 88.41 | 225,898 | -1.36(-1.52%) |
Mar 14, 2016 | 89.52 | 90.29 | 88.71 | 89.77 | 267,572 | -3.21(-3.45%) |
Mar 11, 2016 | 91.56 | 93.09 | 91.56 | 92.97 | 296,012 | +3.51(+3.92%) |
Mar 10, 2016 | 90.69 | 90.98 | 87.83 | 89.47 | 214,346 | -1.03(-1.14%) |
Mar 09, 2016 | 89.94 | 91.21 | 89.53 | 90.50 | 207,827 | +1.05(+1.17%) |
Mar 08, 2016 | 91.79 | 92.24 | 89.28 | 89.45 | 283,713 | -4.22(-4.51%) |
Mar 07, 2016 | 91.22 | 93.94 | 91.17 | 93.67 | 317,505 | +1.30(+1.41%) |
Mar 04, 2016 | 90.08 | 91.04 | 89.64 | 92.37 | 391,782 | +4.79(+5.47%) |
Mar 03, 2016 | 86.55 | 88.14 | 86.14 | 87.58 | 298,153 | +0.53(+0.61%) |
Mar 02, 2016 | 83.99 | 87.10 | 83.94 | 87.05 | 287,693 | +2.82(+3.35%) |