Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 110.98 | 111.48 | 110.74 | 111.32 | 2,697,448 | +0.11(+0.10%) |
Feb 27, 2017 | 110.87 | 111.32 | 110.53 | 111.21 | 1,334,221 | +0.17(+0.15%) |
Feb 24, 2017 | 109.62 | 111.04 | 109.26 | 111.04 | 1,970,061 | +1.06(+0.97%) |
Feb 23, 2017 | 110.03 | 110.35 | 109.09 | 109.98 | 1,884,289 | +0.25(+0.23%) |
Feb 22, 2017 | 109.41 | 110.34 | 109.33 | 109.73 | 1,541,112 | -0.25(-0.22%) |
Feb 21, 2017 | 109.58 | 110.39 | 109.29 | 109.97 | 1,782,180 | +0.09(+0.08%) |
Feb 17, 2017 | 109.89 | 109.89 | 109.89 | 0 | +0.04(+0.04%) | |
Feb 16, 2017 | 109.48 | 109.88 | 109.11 | 109.84 | 1,405,948 | +0.42(+0.38%) |
Feb 15, 2017 | 108.94 | 109.61 | 108.70 | 109.42 | 994,167 | +0.14(+0.12%) |
Feb 14, 2017 | 109.03 | 109.38 | 108.39 | 109.29 | 1,139,558 | +0.19(+0.18%) |
Feb 13, 2017 | 108.22 | 109.32 | 108.22 | 109.09 | 1,064,543 | +1.16(+1.07%) |
Feb 10, 2017 | 107.64 | 108.02 | 107.25 | 107.94 | 860,622 | +0.62(+0.58%) |
Feb 09, 2017 | 107.20 | 108.16 | 107.22 | 107.31 | 1,380,481 | +0.12(+0.11%) |
Feb 08, 2017 | 107.03 | 107.42 | 106.69 | 107.20 | 900,354 | +0.15(+0.14%) |
Feb 07, 2017 | 107.55 | 107.92 | 106.94 | 107.05 | 1,321,797 | -0.30(-0.27%) |
Feb 06, 2017 | 107.15 | 107.70 | 106.94 | 107.34 | 878,775 | +0.07(+0.06%) |
Feb 03, 2017 | 107.60 | 107.65 | 106.65 | 107.27 | 1,763,250 | +0.19(+0.18%) |
Feb 02, 2017 | 106.76 | 107.39 | 106.30 | 107.08 | 1,143,678 | +0.08(+0.08%) |
Feb 01, 2017 | 107.21 | 107.87 | 106.22 | 106.99 | 1,626,210 | -0.27(-0.25%) |
Jan 31, 2017 | 108.35 | 108.47 | 106.72 | 107.26 | 1,971,107 | -1.34(-1.23%) |
Jan 30, 2017 | 108.63 | 108.66 | 107.70 | 108.61 | 1,759,730 | -0.06(-0.05%) |
Jan 27, 2017 | 108.17 | 109.32 | 108.17 | 108.66 | 1,394,540 | +0.55(+0.51%) |
Jan 26, 2017 | 108.56 | 109.66 | 107.25 | 108.11 | 2,271,678 | -0.30(-0.28%) |
Jan 25, 2017 | 108.87 | 109.76 | 105.27 | 108.42 | 4,197,227 | +1.27(+1.19%) |
Jan 24, 2017 | 104.93 | 107.52 | 104.45 | 107.15 | 2,883,015 | +2.54(+2.43%) |
Jan 23, 2017 | 104.23 | 104.67 | 103.85 | 104.61 | 1,358,698 | +0.26(+0.25%) |
Jan 20, 2017 | 104.35 | 104.85 | 103.97 | 104.35 | 1,315,951 | +0.31(+0.30%) |
Jan 19, 2017 | 104.23 | 104.78 | 103.39 | 104.03 | 1,358,571 | -0.24(-0.23%) |
Jan 18, 2017 | 103.67 | 104.59 | 103.67 | 104.28 | 1,173,525 | +0.71(+0.68%) |
Jan 17, 2017 | 103.50 | 103.94 | 103.09 | 103.57 | 1,144,033 | -0.48(-0.46%) |
Jan 13, 2017 | 104.05 | 104.05 | 104.05 | 0 | +0.66(+0.64%) | |
Jan 12, 2017 | 103.71 | 103.87 | 101.24 | 103.39 | 1,526,371 | -0.46(-0.45%) |
Jan 11, 2017 | 103.30 | 103.96 | 102.90 | 103.86 | 1,350,715 | +0.50(+0.48%) |
Jan 10, 2017 | 103.18 | 103.63 | 102.70 | 103.36 | 1,850,581 | +0.24(+0.24%) |
Jan 09, 2017 | 103.45 | 103.92 | 103.04 | 103.11 | 1,163,180 | -0.51(-0.49%) |
Jan 06, 2017 | 102.80 | 103.90 | 102.37 | 103.62 | 1,136,780 | +1.07(+1.04%) |
Jan 05, 2017 | 103.68 | 104.25 | 101.78 | 102.55 | 1,755,695 | -1.16(-1.12%) |
Jan 04, 2017 | 103.76 | 103.97 | 103.21 | 103.71 | 1,345,964 | +0.40(+0.38%) |
Jan 03, 2017 | 104.34 | 104.62 | 102.64 | 103.32 | 1,540,662 | +0.05(+0.05%) |
Dec 30, 2016 | 103.27 | 103.27 | 103.27 | 0 | -0.03(-0.02%) | |
Dec 29, 2016 | 103.71 | 104.05 | 102.88 | 103.29 | 1,073,908 | -0.13(-0.12%) |
Dec 28, 2016 | 105.21 | 105.42 | 103.33 | 103.42 | 1,176,218 | -1.62(-1.54%) |
Dec 27, 2016 | 104.93 | 105.31 | 104.68 | 105.04 | 593,882 | +0.30(+0.29%) |
Dec 23, 2016 | 104.74 | 104.74 | 104.74 | 0 | +0.17(+0.16%) | |
Dec 22, 2016 | 104.56 | 104.83 | 103.82 | 104.57 | 979,158 | -0.04(-0.04%) |
Dec 21, 2016 | 105.54 | 105.62 | 104.61 | 104.61 | 1,024,870 | -1.02(-0.97%) |
Dec 20, 2016 | 106.14 | 106.31 | 105.36 | 105.63 | 997,212 | -0.03(-0.03%) |
Dec 19, 2016 | 105.00 | 105.69 | 104.59 | 105.67 | 1,249,471 | +0.87(+0.83%) |
Dec 16, 2016 | 104.93 | 105.52 | 104.15 | 104.79 | 3,822,382 | -0.13(-0.12%) |
Dec 15, 2016 | 103.96 | 105.98 | 103.91 | 104.92 | 1,626,353 | +0.76(+0.73%) |
Dec 14, 2016 | 105.87 | 106.12 | 103.95 | 104.16 | 1,955,348 | -1.68(-1.58%) |
Dec 13, 2016 | 106.82 | 107.06 | 105.34 | 105.83 | 1,460,000 | -0.70(-0.65%) |
Dec 12, 2016 | 106.56 | 107.03 | 106.03 | 106.53 | 957,962 | -0.02(-0.02%) |
Dec 09, 2016 | 106.09 | 106.56 | 105.25 | 106.56 | 1,379,659 | +0.20(+0.19%) |
Dec 08, 2016 | 107.29 | 107.34 | 105.78 | 106.36 | 1,661,273 | -0.96(-0.90%) |
Dec 07, 2016 | 105.90 | 107.37 | 105.82 | 107.32 | 1,217,292 | +1.21(+1.14%) |
Dec 06, 2016 | 105.78 | 106.28 | 105.20 | 106.11 | 1,205,977 | +0.32(+0.30%) |
Dec 05, 2016 | 105.48 | 106.22 | 105.25 | 105.79 | 1,980,675 | +0.76(+0.73%) |
Dec 02, 2016 | 104.52 | 105.51 | 103.60 | 105.03 | 2,287,039 | -0.08(-0.08%) |
Dec 01, 2016 | 105.45 | 105.93 | 104.78 | 105.11 | 2,912,254 | +0.10(+0.10%) |
Nov 30, 2016 | 105.96 | 107.05 | 105.01 | 105.01 | 2,929,670 | -0.36(-0.34%) |
Nov 29, 2016 | 104.52 | 105.83 | 104.13 | 105.37 | 1,457,737 | +0.62(+0.59%) |
Nov 28, 2016 | 105.20 | 105.49 | 104.64 | 104.75 | 1,078,361 | -0.76(-0.72%) |
Nov 25, 2016 | 104.86 | 105.51 | 104.64 | 105.51 | 554,263 | +0.70(+0.66%) |
Nov 23, 2016 | 104.81 | 104.81 | 104.81 | 0 | +0.42(+0.40%) | |
Nov 22, 2016 | 103.62 | 104.54 | 103.34 | 104.39 | 1,871,365 | +0.81(+0.78%) |
Nov 21, 2016 | 103.49 | 104.39 | 103.40 | 103.59 | 2,261,795 | -0.40(-0.39%) |
Nov 18, 2016 | 103.97 | 104.35 | 103.37 | 103.99 | 1,269,327 | -0.11(-0.10%) |
Nov 17, 2016 | 104.44 | 104.84 | 103.94 | 104.10 | 1,384,917 | -0.40(-0.39%) |
Nov 16, 2016 | 104.55 | 104.99 | 103.94 | 104.50 | 1,560,662 | -0.33(-0.32%) |
Nov 15, 2016 | 103.41 | 104.84 | 102.85 | 104.84 | 1,605,102 | +1.22(+1.18%) |
Nov 14, 2016 | 104.42 | 104.84 | 103.40 | 103.61 | 1,766,840 | -0.34(-0.32%) |
Nov 11, 2016 | 102.98 | 104.18 | 102.78 | 103.95 | 1,973,547 | +0.55(+0.54%) |
Nov 10, 2016 | 102.00 | 103.68 | 101.99 | 103.39 | 2,689,335 | +1.76(+1.73%) |
Nov 09, 2016 | 97.71 | 102.05 | 97.31 | 101.63 | 3,049,487 | +2.86(+2.90%) |
Nov 08, 2016 | 98.13 | 99.73 | 97.88 | 98.77 | 1,743,764 | +0.49(+0.49%) |
Nov 07, 2016 | 96.74 | 98.39 | 96.47 | 98.28 | 1,913,755 | +2.63(+2.75%) |
Nov 04, 2016 | 95.32 | 96.45 | 94.99 | 95.65 | 2,319,020 | +0.39(+0.41%) |
Nov 03, 2016 | 95.48 | 95.56 | 94.90 | 95.26 | 1,576,934 | +0.12(+0.12%) |
Nov 02, 2016 | 94.17 | 95.63 | 93.83 | 95.15 | 2,961,158 | +1.09(+1.16%) |
Nov 01, 2016 | 95.27 | 95.51 | 93.56 | 94.06 | 1,669,516 | -1.22(-1.28%) |
Oct 31, 2016 | 95.91 | 95.94 | 95.24 | 95.27 | 1,746,727 | -0.23(-0.24%) |
Oct 28, 2016 | 95.22 | 96.27 | 95.00 | 95.50 | 1,507,541 | +0.44(+0.46%) |
Oct 27, 2016 | 95.30 | 95.57 | 94.18 | 95.06 | 1,989,488 | -0.05(-0.05%) |
Oct 26, 2016 | 93.69 | 96.15 | 93.54 | 95.11 | 2,771,073 | +1.29(+1.38%) |
Oct 25, 2016 | 94.53 | 94.90 | 93.82 | 93.82 | 2,154,340 | -1.05(-1.11%) |
Oct 24, 2016 | 95.21 | 95.51 | 94.36 | 94.87 | 2,661,094 | +0.03(+0.03%) |
Oct 21, 2016 | 94.07 | 95.45 | 94.06 | 94.84 | 2,893,611 | -0.18(-0.19%) |
Oct 20, 2016 | 95.40 | 96.47 | 93.82 | 95.03 | 4,490,424 | -2.05(-2.11%) |
Oct 19, 2016 | 96.95 | 97.25 | 96.52 | 97.08 | 3,170,420 | +0.54(+0.56%) |
Oct 18, 2016 | 98.03 | 98.27 | 96.44 | 96.54 | 2,134,379 | -0.83(-0.85%) |
Oct 17, 2016 | 97.30 | 97.94 | 97.23 | 97.37 | 1,788,436 | +0.15(+0.16%) |
Oct 14, 2016 | 98.21 | 98.21 | 97.20 | 97.22 | 1,424,841 | +0.04(+0.04%) |
Oct 13, 2016 | 97.34 | 97.50 | 96.88 | 97.18 | 1,547,178 | -0.81(-0.82%) |
Oct 12, 2016 | 96.68 | 98.32 | 96.62 | 97.98 | 2,123,320 | +1.48(+1.53%) |
Oct 11, 2016 | 97.40 | 97.40 | 95.48 | 96.51 | 4,748,321 | -1.15(-1.18%) |
Oct 10, 2016 | 98.64 | 99.40 | 97.45 | 97.66 | 2,174,501 | -0.66(-0.67%) |
Oct 07, 2016 | 100.13 | 100.31 | 98.19 | 98.32 | 2,593,379 | -1.98(-1.97%) |
Oct 06, 2016 | 99.89 | 100.43 | 99.56 | 100.30 | 1,276,391 | +0.24(+0.24%) |
Oct 05, 2016 | 100.37 | 100.67 | 99.85 | 100.06 | 1,191,630 | +0.18(+0.18%) |
Oct 04, 2016 | 100.34 | 100.77 | 99.57 | 99.88 | 2,055,203 | -0.70(-0.69%) |
Oct 03, 2016 | 100.14 | 101.45 | 99.93 | 100.58 | 1,892,214 | +0.04(+0.04%) |
Sep 30, 2016 | 100.52 | 101.29 | 100.06 | 100.53 | 2,336,418 | +0.67(+0.67%) |
Sep 29, 2016 | 100.31 | 101.11 | 99.82 | 99.86 | 1,805,685 | -0.81(-0.81%) |
Sep 28, 2016 | 99.60 | 100.73 | 99.44 | 100.67 | 1,755,977 | +1.39(+1.40%) |
Sep 27, 2016 | 98.19 | 99.66 | 97.86 | 99.28 | 1,895,781 | +1.06(+1.08%) |
Sep 26, 2016 | 98.06 | 98.97 | 97.61 | 98.22 | 1,359,234 | -0.07(-0.07%) |
Sep 23, 2016 | 99.57 | 99.64 | 98.20 | 98.29 | 1,333,822 | -1.57(-1.57%) |
Sep 22, 2016 | 100.21 | 100.58 | 99.80 | 99.86 | 1,196,456 | +0.53(+0.53%) |
Sep 21, 2016 | 99.12 | 99.46 | 98.26 | 99.33 | 1,843,312 | +0.55(+0.56%) |
Sep 20, 2016 | 98.37 | 99.24 | 98.28 | 98.78 | 2,075,953 | +1.03(+1.06%) |
Sep 19, 2016 | 97.61 | 98.43 | 97.37 | 97.75 | 1,197,640 | +0.81(+0.83%) |
Sep 16, 2016 | 97.56 | 97.59 | 96.63 | 96.94 | 2,090,083 | -0.97(-0.99%) |
Sep 15, 2016 | 96.84 | 98.14 | 96.64 | 97.91 | 1,176,292 | +1.03(+1.06%) |
Sep 14, 2016 | 96.55 | 97.20 | 96.38 | 96.88 | 1,908,105 | +0.36(+0.37%) |
Sep 13, 2016 | 97.44 | 97.94 | 96.32 | 96.52 | 2,741,455 | -1.73(-1.76%) |
Sep 12, 2016 | 96.06 | 98.48 | 95.87 | 98.25 | 1,848,705 | +1.65(+1.71%) |
Sep 09, 2016 | 98.52 | 98.72 | 96.60 | 96.60 | 2,157,982 | -2.70(-2.72%) |
Sep 08, 2016 | 99.42 | 100.03 | 99.22 | 99.30 | 1,520,147 | -0.53(-0.53%) |
Sep 07, 2016 | 99.70 | 99.93 | 99.32 | 99.83 | 1,273,617 | -0.13(-0.13%) |
Sep 06, 2016 | 100.98 | 101.21 | 99.34 | 99.97 | 2,538,023 | -1.08(-1.07%) |
Sep 02, 2016 | 103.04 | 101.05 | 101.05 | 101.05 | 1,821,148 | +1.23(+1.24%) |
Sep 01, 2016 | 99.17 | 99.83 | 98.48 | 99.82 | 1,710,590 | +0.66(+0.66%) |
Aug 31, 2016 | 100.07 | 100.10 | 99.07 | 99.16 | 1,923,187 | -1.10(-1.10%) |
Aug 30, 2016 | 100.52 | 100.52 | 100.00 | 100.26 | 1,393,250 | -0.27(-0.27%) |
Aug 29, 2016 | 99.88 | 100.68 | 99.77 | 100.53 | 1,267,786 | +0.72(+0.72%) |
Aug 26, 2016 | 99.82 | 100.77 | 99.34 | 99.81 | 1,615,089 | +0.19(+0.19%) |
Aug 25, 2016 | 99.38 | 99.88 | 99.17 | 99.62 | 1,404,795 | -0.11(-0.11%) |
Aug 24, 2016 | 99.88 | 100.08 | 99.49 | 99.72 | 1,460,787 | -0.21(-0.21%) |
Aug 23, 2016 | 99.91 | 100.53 | 99.86 | 99.93 | 1,470,208 | +0.02(+0.03%) |
Aug 22, 2016 | 99.47 | 99.94 | 99.28 | 99.91 | 1,191,449 | +0.09(+0.09%) |
Aug 19, 2016 | 99.02 | 99.98 | 98.66 | 99.82 | 1,575,984 | +0.55(+0.55%) |
Aug 18, 2016 | 99.12 | 99.27 | 98.77 | 99.27 | 1,125,335 | -0.01(-0.01%) |
Aug 17, 2016 | 98.67 | 99.34 | 98.45 | 99.27 | 1,314,055 | +0.53(+0.53%) |
Aug 16, 2016 | 99.25 | 99.40 | 98.72 | 98.75 | 1,111,354 | -0.77(-0.77%) |
Aug 15, 2016 | 99.16 | 99.98 | 99.16 | 99.52 | 1,159,731 | +0.33(+0.33%) |
Aug 12, 2016 | 99.16 | 99.44 | 98.71 | 99.19 | 1,038,315 | +0.01(+0.01%) |
Aug 11, 2016 | 98.37 | 99.35 | 98.29 | 99.18 | 1,201,176 | +0.90(+0.92%) |
Aug 10, 2016 | 98.77 | 98.77 | 97.84 | 98.28 | 1,371,183 | -0.23(-0.24%) |
Aug 09, 2016 | 98.09 | 98.52 | 97.88 | 98.52 | 1,698,322 | +0.52(+0.53%) |
Aug 08, 2016 | 97.76 | 98.16 | 97.51 | 98.00 | 1,949,923 | +0.52(+0.53%) |
Aug 05, 2016 | 96.85 | 97.51 | 96.61 | 97.48 | 1,291,174 | +1.00(+1.04%) |
Aug 04, 2016 | 95.94 | 97.12 | 95.62 | 96.48 | 1,333,977 | +0.41(+0.43%) |
Aug 03, 2016 | 96.29 | 96.29 | 95.65 | 96.07 | 1,109,621 | +0.06(+0.06%) |
Aug 02, 2016 | 96.29 | 96.75 | 95.10 | 96.01 | 2,215,842 | -0.30(-0.31%) |
Aug 01, 2016 | 95.88 | 96.66 | 95.37 | 96.31 | 1,561,447 | +0.03(+0.03%) |
Jul 29, 2016 | 96.21 | 96.56 | 95.58 | 96.28 | 1,026,528 | +0.03(+0.03%) |
Jul 28, 2016 | 96.34 | 96.55 | 95.34 | 96.25 | 1,185,773 | -0.33(-0.34%) |
Jul 27, 2016 | 96.75 | 97.05 | 95.73 | 96.57 | 1,435,669 | -0.13(-0.13%) |
Jul 26, 2016 | 95.92 | 96.76 | 95.53 | 96.70 | 1,578,388 | +0.91(+0.95%) |
Jul 25, 2016 | 95.60 | 95.80 | 95.16 | 95.79 | 1,190,815 | +0.19(+0.20%) |
Jul 22, 2016 | 95.14 | 95.66 | 94.89 | 95.60 | 1,702,041 | +0.48(+0.51%) |
Jul 21, 2016 | 95.24 | 95.96 | 94.85 | 95.11 | 2,703,535 | -0.18(-0.19%) |
Jul 20, 2016 | 93.86 | 95.55 | 93.58 | 95.29 | 3,532,302 | +2.59(+2.80%) |
Jul 19, 2016 | 91.93 | 92.74 | 91.66 | 92.70 | 1,547,067 | +0.38(+0.41%) |
Jul 18, 2016 | 92.70 | 92.84 | 92.01 | 92.32 | 1,102,560 | -0.47(-0.50%) |
Jul 15, 2016 | 93.00 | 93.08 | 92.41 | 92.79 | 1,475,218 | +0.14(+0.15%) |
Jul 14, 2016 | 92.98 | 93.26 | 92.62 | 92.65 | 1,584,719 | +0.38(+0.42%) |
Jul 13, 2016 | 92.22 | 92.42 | 91.27 | 92.27 | 2,048,278 | +0.48(+0.52%) |
Jul 12, 2016 | 91.58 | 91.91 | 91.18 | 91.79 | 1,547,870 | +0.84(+0.93%) |
Jul 11, 2016 | 90.76 | 91.30 | 90.58 | 90.95 | 1,317,133 | +0.54(+0.60%) |
Jul 08, 2016 | 89.11 | 90.51 | 88.37 | 90.41 | 1,954,206 | +2.04(+2.30%) |
Jul 07, 2016 | 87.90 | 88.69 | 87.59 | 88.37 | 1,967,794 | +0.63(+0.71%) |
Jul 06, 2016 | 86.31 | 87.83 | 86.00 | 87.74 | 2,170,944 | +1.05(+1.21%) |
Jul 05, 2016 | 86.98 | 87.06 | 86.16 | 86.69 | 1,700,335 | -0.75(-0.86%) |
Jul 01, 2016 | 86.90 | 87.44 | 87.44 | 87.44 | 1,921,470 | +0.54(+0.62%) |
Jun 30, 2016 | 85.22 | 86.90 | 85.22 | 86.90 | 1,929,616 | +1.95(+2.30%) |
Jun 29, 2016 | 84.88 | 85.10 | 84.43 | 84.95 | 1,792,410 | +1.08(+1.28%) |
Jun 28, 2016 | 82.94 | 83.89 | 82.62 | 83.87 | 2,331,072 | +1.99(+2.42%) |
Jun 27, 2016 | 83.71 | 83.75 | 81.57 | 81.89 | 3,359,128 | -2.48(-2.94%) |
Jun 24, 2016 | 85.70 | 86.35 | 83.97 | 84.37 | 3,698,732 | -4.26(-4.80%) |
Jun 23, 2016 | 88.23 | 88.62 | 87.87 | 88.62 | 1,794,143 | +0.85(+0.96%) |
Jun 22, 2016 | 88.10 | 88.52 | 87.74 | 87.78 | 1,742,089 | -0.22(-0.25%) |
Jun 21, 2016 | 88.47 | 88.56 | 87.92 | 88.00 | 1,422,519 | -0.55(-0.62%) |
Jun 20, 2016 | 88.81 | 89.77 | 88.52 | 88.55 | 1,847,155 | +0.41(+0.46%) |
Jun 17, 2016 | 87.50 | 88.31 | 87.22 | 88.14 | 2,549,431 | +0.77(+0.88%) |
Jun 16, 2016 | 87.04 | 87.58 | 86.17 | 87.37 | 2,021,588 | +0.11(+0.12%) |
Jun 15, 2016 | 88.09 | 88.31 | 87.13 | 87.26 | 2,653,201 | -0.43(-0.49%) |
Jun 14, 2016 | 87.43 | 88.10 | 87.06 | 87.69 | 2,262,225 | +0.06(+0.07%) |
Jun 13, 2016 | 88.57 | 88.91 | 87.61 | 87.64 | 4,060,338 | -2.04(-2.28%) |
Jun 10, 2016 | 89.67 | 90.06 | 89.28 | 89.68 | 1,542,591 | -0.59(-0.65%) |
Jun 09, 2016 | 90.07 | 90.42 | 89.42 | 90.27 | 1,786,461 | -0.49(-0.54%) |
Jun 08, 2016 | 90.13 | 90.88 | 90.13 | 90.76 | 1,714,505 | +0.71(+0.79%) |
Jun 07, 2016 | 89.33 | 90.48 | 89.33 | 90.04 | 2,166,844 | +0.64(+0.71%) |
Jun 06, 2016 | 89.02 | 89.60 | 88.90 | 89.40 | 1,302,600 | +0.46(+0.51%) |
Jun 03, 2016 | 88.87 | 89.08 | 88.33 | 88.95 | 1,493,641 | +0.07(+0.08%) |
Jun 02, 2016 | 88.31 | 88.87 | 87.89 | 88.87 | 1,658,650 | +0.35(+0.39%) |
Jun 01, 2016 | 87.97 | 88.57 | 86.78 | 88.52 | 3,284,813 | +0.56(+0.63%) |
May 31, 2016 | 87.50 | 88.06 | 87.05 | 87.97 | 2,446,003 | +0.57(+0.66%) |
May 27, 2016 | 87.32 | 87.40 | 87.40 | 87.40 | 1,007,642 | +0.07(+0.08%) |
May 26, 2016 | 87.36 | 87.79 | 87.11 | 87.33 | 1,005,967 | +0.10(+0.11%) |
May 25, 2016 | 87.19 | 87.86 | 87.04 | 87.23 | 1,550,698 | +0.19(+0.22%) |
May 24, 2016 | 86.17 | 87.26 | 85.13 | 87.04 | 1,123,132 | +1.39(+1.62%) |
May 23, 2016 | 85.42 | 85.89 | 85.11 | 85.65 | 1,116,044 | +0.08(+0.10%) |
May 20, 2016 | 85.74 | 86.11 | 85.46 | 85.57 | 1,529,809 | +0.32(+0.37%) |
May 19, 2016 | 85.11 | 85.70 | 84.36 | 85.26 | 1,487,123 | -0.46(-0.53%) |
May 18, 2016 | 85.96 | 86.56 | 85.19 | 85.71 | 1,314,320 | -0.43(-0.50%) |
May 17, 2016 | 86.52 | 87.23 | 85.79 | 86.14 | 1,819,917 | -0.39(-0.45%) |
May 16, 2016 | 85.67 | 86.75 | 85.59 | 86.53 | 1,437,155 | +1.10(+1.28%) |
May 13, 2016 | 86.62 | 86.97 | 85.22 | 85.44 | 1,504,162 | -1.29(-1.48%) |
May 12, 2016 | 86.72 | 87.14 | 86.09 | 86.72 | 1,794,015 | +0.21(+0.24%) |
May 11, 2016 | 87.35 | 87.66 | 86.52 | 86.52 | 1,142,131 | -0.88(-1.01%) |
May 10, 2016 | 86.53 | 87.67 | 86.15 | 87.40 | 1,424,138 | +1.04(+1.20%) |
May 09, 2016 | 86.26 | 86.61 | 85.80 | 86.36 | 1,193,795 | -0.08(-0.10%) |
May 06, 2016 | 85.54 | 86.44 | 85.46 | 86.44 | 1,180,777 | +0.85(+1.00%) |
May 05, 2016 | 86.25 | 86.58 | 85.44 | 85.59 | 1,650,668 | -0.31(-0.36%) |
May 04, 2016 | 86.41 | 86.53 | 85.70 | 85.89 | 1,512,758 | -0.78(-0.90%) |
May 03, 2016 | 86.73 | 86.91 | 86.19 | 86.67 | 1,812,649 | -0.41(-0.48%) |
May 02, 2016 | 86.48 | 87.21 | 85.37 | 87.09 | 1,674,843 | +0.37(+0.43%) |
Apr 29, 2016 | 86.42 | 87.03 | 85.98 | 86.72 | 2,131,756 | -0.04(-0.05%) |
Apr 28, 2016 | 86.87 | 87.66 | 86.53 | 86.76 | 1,542,002 | -0.76(-0.87%) |
Apr 27, 2016 | 87.65 | 87.97 | 87.01 | 87.52 | 1,355,230 | +0.06(+0.07%) |
Apr 26, 2016 | 86.94 | 87.47 | 86.33 | 87.46 | 1,794,588 | +0.78(+0.90%) |
Apr 25, 2016 | 86.69 | 86.98 | 86.34 | 86.68 | 1,585,735 | -0.15(-0.17%) |
Apr 22, 2016 | 86.95 | 87.46 | 86.47 | 86.83 | 2,128,142 | +0.07(+0.09%) |
Apr 21, 2016 | 86.79 | 88.06 | 86.55 | 86.76 | 2,515,196 | +0.18(+0.21%) |
Apr 20, 2016 | 86.86 | 87.65 | 86.01 | 86.58 | 3,532,020 | -1.10(-1.25%) |
Apr 19, 2016 | 87.68 | 88.10 | 87.36 | 87.67 | 2,520,143 | +0.31(+0.35%) |
Apr 18, 2016 | 86.62 | 87.50 | 86.62 | 87.36 | 1,598,395 | +0.35(+0.40%) |
Apr 15, 2016 | 87.16 | 87.31 | 86.94 | 87.01 | 1,508,014 | -0.04(-0.05%) |
Apr 14, 2016 | 87.24 | 87.61 | 86.81 | 87.06 | 1,365,831 | -0.03(-0.04%) |
Apr 13, 2016 | 87.03 | 87.16 | 86.41 | 87.09 | 2,237,658 | +0.49(+0.57%) |
Apr 12, 2016 | 85.75 | 87.11 | 85.68 | 86.60 | 1,622,264 | +1.07(+1.25%) |
Apr 11, 2016 | 85.76 | 86.58 | 85.52 | 85.53 | 1,244,881 | -0.10(-0.12%) |
Apr 08, 2016 | 85.97 | 86.58 | 85.28 | 85.63 | 1,354,501 | +0.54(+0.63%) |
Apr 07, 2016 | 84.68 | 85.80 | 84.61 | 85.09 | 2,466,078 | -0.12(-0.15%) |
Apr 06, 2016 | 84.48 | 85.29 | 83.62 | 85.21 | 1,656,779 | +0.75(+0.89%) |
Apr 05, 2016 | 84.66 | 84.92 | 84.09 | 84.46 | 1,244,906 | -0.72(-0.85%) |
Apr 04, 2016 | 85.84 | 86.04 | 84.91 | 85.18 | 1,741,410 | -0.64(-0.74%) |
Apr 01, 2016 | 84.41 | 85.96 | 84.09 | 85.82 | 1,410,840 | +0.83(+0.98%) |
Mar 31, 2016 | 85.09 | 85.44 | 84.63 | 84.99 | 1,487,608 | -0.16(-0.19%) |
Mar 30, 2016 | 84.72 | 85.41 | 84.58 | 85.15 | 2,080,160 | +1.01(+1.20%) |
Mar 29, 2016 | 83.31 | 84.27 | 83.24 | 84.14 | 1,939,891 | +0.46(+0.56%) |
Mar 28, 2016 | 83.75 | 83.94 | 83.47 | 83.67 | 1,747,616 | +0.01(+0.01%) |
Mar 24, 2016 | 83.70 | 83.66 | 83.66 | 83.66 | 1,910,660 | -0.59(-0.70%) |
Mar 23, 2016 | 84.41 | 84.54 | 83.90 | 84.25 | 2,097,919 | -0.15(-0.18%) |
Mar 22, 2016 | 83.70 | 84.55 | 83.50 | 84.40 | 2,056,322 | +0.44(+0.52%) |
Mar 21, 2016 | 83.37 | 84.09 | 83.04 | 83.96 | 2,046,836 | +0.35(+0.42%) |
Mar 18, 2016 | 83.24 | 83.61 | 82.77 | 83.61 | 3,370,597 | +0.53(+0.64%) |
Mar 17, 2016 | 81.24 | 83.37 | 81.20 | 83.08 | 2,864,492 | +1.95(+2.40%) |
Mar 16, 2016 | 80.72 | 81.49 | 80.51 | 81.13 | 1,557,977 | +0.28(+0.35%) |
Mar 15, 2016 | 80.11 | 80.86 | 79.82 | 80.85 | 1,592,642 | -0.05(-0.06%) |
Mar 14, 2016 | 80.68 | 81.28 | 80.42 | 80.90 | 1,583,813 | -0.11(-0.13%) |
Mar 11, 2016 | 80.84 | 81.42 | 80.69 | 81.01 | 1,786,871 | +0.92(+1.14%) |
Mar 10, 2016 | 80.25 | 80.56 | 79.32 | 80.09 | 1,634,534 | +0.15(+0.19%) |
Mar 09, 2016 | 80.37 | 80.64 | 79.69 | 79.94 | 1,590,778 | -0.18(-0.23%) |
Mar 08, 2016 | 80.30 | 80.50 | 79.58 | 80.12 | 1,579,008 | -0.56(-0.70%) |
Mar 07, 2016 | 80.04 | 80.89 | 80.04 | 80.68 | 1,669,574 | +0.04(+0.05%) |
Mar 04, 2016 | 79.84 | 80.96 | 79.40 | 80.64 | 1,873,571 | +0.96(+1.20%) |
Mar 03, 2016 | 79.94 | 80.09 | 79.09 | 79.69 | 1,977,783 | -0.37(-0.46%) |
Mar 02, 2016 | 79.55 | 80.11 | 79.30 | 80.06 | 1,360,652 | +0.15(+0.19%) |