Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 88.10 | 88.71 | 88.04 | 88.39 | 41,568 | +0.53(+0.61%) |
Feb 27, 2017 | 88.55 | 88.58 | 87.80 | 87.86 | 70,815 | -0.61(-0.69%) |
Feb 24, 2017 | 87.89 | 88.80 | 87.80 | 88.47 | 164,870 | +1.31(+1.51%) |
Feb 23, 2017 | 87.09 | 87.31 | 86.89 | 87.16 | 77,783 | +0.27(+0.31%) |
Feb 22, 2017 | 87.41 | 87.45 | 86.28 | 86.89 | 39,214 | +0.29(+0.33%) |
Feb 21, 2017 | 86.23 | 87.20 | 86.23 | 86.60 | 35,874 | -0.34(-0.39%) |
Feb 17, 2017 | 86.94 | 86.94 | 86.94 | 0 | +0.66(+0.76%) | |
Feb 16, 2017 | 85.86 | 86.93 | 85.86 | 86.28 | 43,328 | +0.62(+0.72%) |
Feb 15, 2017 | 85.62 | 85.95 | 85.40 | 85.66 | 37,875 | -0.56(-0.65%) |
Feb 14, 2017 | 86.98 | 86.98 | 85.52 | 86.23 | 106,967 | -0.80(-0.92%) |
Feb 13, 2017 | 87.09 | 87.19 | 86.63 | 87.02 | 63,682 | -0.70(-0.80%) |
Feb 10, 2017 | 86.87 | 87.74 | 86.87 | 87.73 | 39,085 | +0.10(+0.12%) |
Feb 09, 2017 | 88.13 | 88.25 | 87.51 | 87.63 | 30,028 | -1.31(-1.47%) |
Feb 08, 2017 | 88.06 | 89.08 | 88.06 | 88.93 | 101,402 | +1.56(+1.78%) |
Feb 07, 2017 | 86.46 | 87.63 | 86.06 | 87.38 | 61,566 | +1.05(+1.21%) |
Feb 06, 2017 | 86.54 | 86.87 | 85.87 | 86.33 | 75,617 | +0.70(+0.81%) |
Feb 03, 2017 | 86.11 | 86.63 | 85.30 | 85.63 | 62,980 | -0.23(-0.26%) |
Feb 02, 2017 | 86.54 | 86.87 | 85.78 | 85.86 | 49,314 | -0.18(-0.21%) |
Feb 01, 2017 | 85.83 | 86.69 | 85.54 | 86.04 | 42,355 | -0.67(-0.77%) |
Jan 31, 2017 | 85.95 | 86.89 | 85.84 | 86.70 | 42,691 | +0.99(+1.16%) |
Jan 30, 2017 | 85.90 | 86.40 | 85.71 | 85.71 | 34,215 | -0.48(-0.55%) |
Jan 27, 2017 | 86.09 | 86.46 | 85.90 | 86.19 | 52,352 | +0.32(+0.37%) |
Jan 26, 2017 | 85.40 | 85.90 | 84.97 | 85.87 | 56,320 | +0.49(+0.58%) |
Jan 25, 2017 | 85.97 | 86.17 | 85.22 | 85.37 | 100,732 | -1.61(-1.85%) |
Jan 24, 2017 | 87.31 | 87.68 | 86.34 | 86.99 | 58,348 | -0.76(-0.87%) |
Jan 23, 2017 | 86.89 | 88.50 | 86.89 | 87.74 | 53,504 | +1.09(+1.26%) |
Jan 20, 2017 | 86.68 | 86.99 | 86.05 | 86.66 | 44,876 | -0.30(-0.34%) |
Jan 19, 2017 | 87.32 | 87.32 | 86.40 | 86.95 | 62,286 | -0.77(-0.88%) |
Jan 18, 2017 | 88.39 | 88.47 | 87.58 | 87.73 | 62,865 | -1.41(-1.58%) |
Jan 17, 2017 | 89.60 | 89.61 | 88.73 | 89.14 | 99,802 | +1.22(+1.39%) |
Jan 13, 2017 | 87.92 | 87.92 | 87.92 | 0 | -0.63(-0.71%) | |
Jan 12, 2017 | 89.39 | 89.78 | 88.44 | 88.54 | 116,753 | -0.41(-0.47%) |
Jan 11, 2017 | 88.67 | 89.33 | 88.26 | 88.96 | 154,036 | +0.52(+0.59%) |
Jan 10, 2017 | 88.09 | 88.51 | 87.95 | 88.43 | 101,479 | -0.12(-0.13%) |
Jan 09, 2017 | 88.45 | 88.60 | 87.98 | 88.55 | 41,193 | +1.01(+1.15%) |
Jan 06, 2017 | 87.95 | 88.26 | 87.45 | 87.54 | 102,096 | -1.24(-1.40%) |
Jan 05, 2017 | 86.99 | 88.79 | 86.76 | 88.79 | 425,615 | +2.18(+2.51%) |
Jan 04, 2017 | 86.19 | 86.64 | 86.04 | 86.61 | 102,979 | +0.35(+0.41%) |
Jan 03, 2017 | 84.80 | 86.49 | 84.62 | 86.26 | 157,708 | +0.63(+0.73%) |
Dec 30, 2016 | 85.63 | 85.63 | 85.63 | 0 | +0.27(+0.32%) | |
Dec 29, 2016 | 85.29 | 85.80 | 85.19 | 85.36 | 62,173 | +0.19(+0.22%) |
Dec 28, 2016 | 84.50 | 85.46 | 84.49 | 85.17 | 138,931 | +0.92(+1.09%) |
Dec 27, 2016 | 83.91 | 84.32 | 83.86 | 84.25 | 250,216 | -0.32(-0.38%) |
Dec 23, 2016 | 84.58 | 84.58 | 84.58 | 0 | +0.05(+0.06%) | |
Dec 22, 2016 | 84.25 | 84.54 | 84.08 | 84.52 | 19,283 | -0.10(-0.12%) |
Dec 21, 2016 | 84.18 | 84.68 | 84.05 | 84.62 | 107,419 | +0.41(+0.49%) |
Dec 20, 2016 | 84.04 | 84.25 | 83.74 | 84.21 | 131,113 | -0.54(-0.64%) |
Dec 19, 2016 | 84.43 | 84.90 | 84.01 | 84.75 | 79,397 | +1.26(+1.51%) |
Dec 16, 2016 | 83.87 | 84.13 | 83.09 | 83.49 | 116,764 | -0.08(-0.09%) |
Dec 15, 2016 | 83.73 | 84.47 | 83.01 | 83.57 | 239,690 | +0.60(+0.73%) |
Dec 14, 2016 | 85.19 | 85.19 | 82.96 | 82.96 | 133,790 | -1.16(-1.38%) |
Dec 13, 2016 | 84.25 | 84.37 | 83.35 | 84.13 | 130,032 | +0.65(+0.78%) |
Dec 12, 2016 | 83.03 | 83.61 | 82.72 | 83.47 | 203,729 | +0.05(+0.06%) |
Dec 09, 2016 | 84.36 | 84.66 | 83.23 | 83.42 | 171,160 | -1.47(-1.73%) |
Dec 08, 2016 | 85.17 | 85.22 | 84.78 | 84.89 | 125,450 | -1.51(-1.75%) |
Dec 07, 2016 | 85.73 | 86.58 | 85.73 | 86.40 | 124,987 | +1.00(+1.17%) |
Dec 06, 2016 | 85.63 | 85.85 | 85.14 | 85.40 | 55,018 | -0.21(-0.25%) |
Dec 05, 2016 | 84.86 | 86.27 | 84.55 | 85.61 | 68,414 | +0.02(+0.03%) |
Dec 02, 2016 | 85.25 | 86.21 | 85.25 | 85.59 | 94,942 | +0.70(+0.82%) |
Dec 01, 2016 | 84.56 | 84.96 | 83.63 | 84.89 | 155,921 | -1.05(-1.22%) |
Nov 30, 2016 | 85.80 | 86.58 | 85.24 | 85.94 | 45,802 | -2.12(-2.40%) |
Nov 29, 2016 | 87.29 | 88.25 | 87.20 | 88.05 | 118,928 | +0.52(+0.60%) |
Nov 28, 2016 | 87.23 | 87.70 | 87.11 | 87.53 | 78,012 | +0.81(+0.94%) |
Nov 25, 2016 | 87.14 | 87.22 | 86.46 | 86.72 | 31,151 | +0.22(+0.25%) |
Nov 23, 2016 | 86.50 | 86.50 | 86.50 | 0 | -0.39(-0.45%) | |
Nov 22, 2016 | 87.55 | 87.78 | 86.74 | 86.89 | 163,182 | -0.17(-0.19%) |
Nov 21, 2016 | 87.17 | 87.41 | 86.89 | 87.05 | 149,876 | +0.24(+0.28%) |
Nov 18, 2016 | 87.47 | 87.88 | 86.31 | 86.81 | 169,517 | -0.20(-0.24%) |
Nov 17, 2016 | 87.89 | 87.89 | 86.73 | 87.01 | 198,465 | -1.84(-2.07%) |
Nov 16, 2016 | 88.08 | 89.06 | 88.08 | 88.85 | 277,159 | +1.11(+1.27%) |
Nov 15, 2016 | 87.92 | 88.61 | 87.60 | 87.74 | 620,830 | +0.60(+0.69%) |
Nov 14, 2016 | 86.99 | 88.43 | 86.45 | 87.14 | 255,588 | -0.50(-0.57%) |
Nov 11, 2016 | 88.49 | 88.68 | 87.26 | 87.64 | 71,834 | -0.67(-0.76%) |
Nov 10, 2016 | 89.76 | 90.47 | 88.29 | 88.31 | 410,947 | -1.98(-2.19%) |
Nov 09, 2016 | 93.04 | 93.09 | 89.94 | 90.29 | 295,431 | -5.56(-5.80%) |
Nov 08, 2016 | 96.95 | 97.13 | 95.67 | 95.85 | 63,911 | -0.77(-0.79%) |
Nov 07, 2016 | 96.80 | 96.97 | 96.46 | 96.62 | 17,624 | -1.02(-1.05%) |
Nov 04, 2016 | 97.11 | 97.73 | 97.08 | 97.64 | 158,160 | +1.14(+1.18%) |
Nov 03, 2016 | 96.65 | 96.92 | 96.34 | 96.50 | 66,540 | -1.12(-1.15%) |
Nov 02, 2016 | 97.39 | 98.05 | 97.03 | 97.62 | 319,831 | +0.55(+0.57%) |
Nov 01, 2016 | 96.08 | 97.43 | 95.92 | 97.07 | 130,087 | -0.02(-0.02%) |
Oct 31, 2016 | 96.49 | 97.10 | 96.44 | 97.09 | 111,061 | +0.98(+1.02%) |
Oct 28, 2016 | 96.03 | 96.55 | 96.03 | 96.12 | 77,883 | -0.35(-0.36%) |
Oct 27, 2016 | 96.96 | 96.96 | 95.83 | 96.46 | 135,353 | -1.68(-1.72%) |
Oct 26, 2016 | 98.24 | 98.59 | 97.84 | 98.15 | 24,434 | -0.69(-0.70%) |
Oct 25, 2016 | 98.45 | 99.38 | 98.45 | 98.84 | 33,676 | +0.20(+0.20%) |
Oct 24, 2016 | 99.20 | 99.20 | 98.12 | 98.64 | 45,257 | -0.51(-0.51%) |
Oct 21, 2016 | 99.35 | 99.51 | 98.74 | 99.15 | 20,441 | +0.34(+0.35%) |
Oct 20, 2016 | 99.38 | 99.38 | 98.71 | 98.81 | 80,611 | -0.05(-0.05%) |
Oct 19, 2016 | 98.17 | 99.00 | 98.17 | 98.85 | 16,974 | +0.15(+0.15%) |
Oct 18, 2016 | 97.68 | 98.72 | 97.63 | 98.70 | 55,014 | +0.31(+0.31%) |
Oct 17, 2016 | 97.80 | 98.50 | 97.80 | 98.39 | 34,275 | +1.02(+1.05%) |
Oct 14, 2016 | 98.15 | 98.85 | 97.35 | 97.37 | 84,407 | -2.01(-2.02%) |
Oct 13, 2016 | 99.70 | 99.91 | 99.36 | 99.38 | 90,551 | +0.49(+0.49%) |
Oct 12, 2016 | 98.50 | 99.00 | 98.07 | 98.90 | 82,869 | +0.14(+0.15%) |
Oct 11, 2016 | 98.89 | 99.54 | 98.54 | 98.75 | 78,735 | -0.22(-0.22%) |
Oct 10, 2016 | 98.88 | 99.06 | 98.33 | 98.97 | 56,035 | -0.97(-0.97%) |
Oct 07, 2016 | 99.82 | 100.17 | 99.09 | 99.94 | 31,114 | -0.04(-0.04%) |
Oct 06, 2016 | 100.10 | 100.61 | 99.85 | 99.98 | 50,095 | -0.63(-0.63%) |
Oct 05, 2016 | 101.17 | 101.19 | 100.13 | 100.61 | 103,634 | -0.66(-0.65%) |
Oct 04, 2016 | 102.73 | 102.96 | 101.26 | 101.27 | 87,215 | -1.80(-1.75%) |
Oct 03, 2016 | 103.75 | 103.97 | 102.97 | 103.08 | 87,593 | -0.42(-0.40%) |
Sep 30, 2016 | 104.35 | 104.47 | 102.69 | 103.49 | 121,262 | -1.21(-1.16%) |
Sep 29, 2016 | 103.46 | 104.82 | 103.37 | 104.71 | 25,722 | +0.46(+0.44%) |
Sep 28, 2016 | 104.47 | 105.04 | 104.10 | 104.25 | 43,895 | -0.38(-0.36%) |
Sep 27, 2016 | 104.54 | 104.65 | 103.88 | 104.62 | 78,082 | +1.11(+1.08%) |
Sep 26, 2016 | 103.00 | 103.77 | 102.92 | 103.51 | 31,062 | +0.75(+0.73%) |
Sep 23, 2016 | 102.98 | 103.17 | 102.70 | 102.76 | 59,834 | -0.14(-0.14%) |
Sep 22, 2016 | 102.42 | 103.21 | 102.42 | 102.90 | 56,740 | +1.25(+1.23%) |
Sep 21, 2016 | 100.41 | 101.65 | 100.16 | 101.65 | 43,787 | +1.17(+1.17%) |
Sep 20, 2016 | 100.79 | 101.60 | 100.47 | 100.48 | 72,710 | +0.50(+0.50%) |
Sep 19, 2016 | 100.30 | 100.50 | 99.98 | 99.98 | 46,616 | -0.45(-0.45%) |
Sep 16, 2016 | 100.24 | 100.43 | 99.92 | 100.43 | 86,343 | +1.09(+1.10%) |
Sep 15, 2016 | 99.19 | 99.69 | 98.45 | 99.34 | 185,475 | -0.47(-0.47%) |
Sep 14, 2016 | 99.58 | 100.50 | 99.58 | 99.80 | 67,230 | +0.03(+0.03%) |
Sep 13, 2016 | 101.78 | 101.78 | 99.13 | 99.77 | 126,586 | -1.64(-1.62%) |
Sep 12, 2016 | 101.12 | 101.72 | 101.07 | 101.42 | 56,847 | +0.05(+0.04%) |
Sep 09, 2016 | 101.87 | 102.00 | 101.28 | 101.37 | 202,672 | -2.49(-2.40%) |
Sep 08, 2016 | 105.10 | 105.47 | 103.31 | 103.86 | 123,018 | -2.00(-1.89%) |
Sep 07, 2016 | 106.57 | 106.70 | 105.83 | 105.87 | 51,975 | -0.05(-0.04%) |
Sep 06, 2016 | 105.11 | 106.39 | 104.88 | 105.91 | 85,184 | +0.93(+0.88%) |
Sep 02, 2016 | 105.30 | 104.99 | 104.99 | 104.99 | 83,753 | -1.13(-1.06%) |
Sep 01, 2016 | 104.90 | 106.42 | 104.90 | 106.12 | 63,217 | +0.15(+0.14%) |
Aug 31, 2016 | 105.90 | 106.35 | 105.52 | 105.97 | 70,540 | -0.03(-0.03%) |
Aug 30, 2016 | 106.40 | 106.44 | 105.78 | 106.00 | 29,941 | -0.50(-0.47%) |
Aug 29, 2016 | 105.51 | 106.54 | 105.45 | 106.49 | 67,753 | +1.89(+1.81%) |
Aug 26, 2016 | 105.94 | 106.82 | 104.24 | 104.60 | 97,893 | -0.59(-0.57%) |
Aug 25, 2016 | 105.48 | 105.91 | 105.10 | 105.20 | 46,842 | -0.59(-0.56%) |
Aug 24, 2016 | 106.16 | 106.22 | 105.51 | 105.78 | 36,383 | -0.37(-0.35%) |
Aug 23, 2016 | 106.29 | 106.72 | 105.95 | 106.15 | 58,123 | +0.14(+0.13%) |
Aug 22, 2016 | 105.66 | 106.22 | 105.46 | 106.01 | 48,859 | +1.24(+1.18%) |
Aug 19, 2016 | 104.75 | 105.07 | 104.11 | 104.78 | 41,765 | -0.62(-0.59%) |
Aug 18, 2016 | 105.44 | 105.81 | 104.87 | 105.39 | 59,750 | +0.06(+0.06%) |
Aug 17, 2016 | 104.86 | 105.45 | 104.59 | 105.33 | 42,284 | +0.85(+0.82%) |
Aug 16, 2016 | 105.12 | 105.12 | 104.27 | 104.48 | 43,278 | -0.32(-0.31%) |
Aug 15, 2016 | 105.48 | 105.62 | 104.75 | 104.81 | 48,974 | -1.27(-1.20%) |
Aug 12, 2016 | 106.42 | 106.95 | 106.08 | 106.08 | 59,672 | +1.19(+1.13%) |
Aug 11, 2016 | 106.23 | 106.23 | 104.56 | 104.89 | 51,992 | -1.48(-1.39%) |
Aug 10, 2016 | 106.21 | 106.76 | 105.73 | 106.36 | 37,675 | +0.59(+0.56%) |
Aug 09, 2016 | 104.77 | 105.84 | 104.77 | 105.77 | 60,915 | +1.51(+1.45%) |
Aug 08, 2016 | 103.70 | 104.71 | 103.45 | 104.26 | 345,351 | +0.14(+0.13%) |
Aug 05, 2016 | 105.20 | 105.20 | 104.00 | 104.13 | 38,401 | -1.52(-1.44%) |
Aug 04, 2016 | 105.63 | 106.21 | 105.49 | 105.65 | 51,941 | +1.15(+1.10%) |
Aug 03, 2016 | 104.59 | 104.85 | 103.89 | 104.50 | 35,655 | +0.13(+0.12%) |
Aug 02, 2016 | 103.85 | 105.45 | 103.37 | 104.37 | 113,833 | -1.68(-1.58%) |
Aug 01, 2016 | 105.97 | 106.58 | 105.81 | 106.05 | 99,489 | -1.50(-1.39%) |
Jul 29, 2016 | 106.21 | 107.63 | 106.06 | 107.55 | 141,262 | +1.24(+1.17%) |
Jul 28, 2016 | 105.77 | 106.74 | 105.66 | 106.31 | 156,636 | -0.32(-0.30%) |
Jul 27, 2016 | 105.51 | 106.65 | 105.28 | 106.63 | 129,943 | +1.75(+1.67%) |
Jul 26, 2016 | 105.50 | 105.50 | 104.39 | 104.88 | 188,788 | +0.47(+0.45%) |
Jul 25, 2016 | 104.80 | 105.06 | 104.39 | 104.41 | 49,272 | -0.13(-0.12%) |
Jul 22, 2016 | 103.52 | 105.02 | 103.52 | 104.53 | 74,714 | +0.49(+0.47%) |
Jul 21, 2016 | 102.79 | 104.38 | 102.55 | 104.04 | 88,658 | +0.05(+0.05%) |
Jul 20, 2016 | 104.06 | 104.27 | 103.52 | 103.99 | 173,779 | -0.84(-0.80%) |
Jul 19, 2016 | 104.57 | 105.05 | 104.19 | 104.83 | 55,874 | +0.91(+0.88%) |
Jul 18, 2016 | 104.85 | 105.10 | 103.43 | 103.92 | 202,442 | -0.24(-0.23%) |
Jul 15, 2016 | 104.79 | 104.99 | 103.92 | 104.17 | 276,108 | -1.27(-1.21%) |
Jul 14, 2016 | 105.20 | 105.69 | 104.95 | 105.44 | 106,728 | -1.94(-1.80%) |
Jul 13, 2016 | 107.16 | 107.64 | 106.87 | 107.37 | 92,081 | +1.39(+1.31%) |
Jul 12, 2016 | 106.18 | 106.60 | 105.48 | 105.99 | 452,564 | -2.35(-2.17%) |
Jul 11, 2016 | 109.20 | 109.54 | 108.12 | 108.34 | 156,285 | -1.14(-1.04%) |
Jul 08, 2016 | 109.03 | 109.69 | 108.32 | 109.48 | 111,182 | +1.11(+1.03%) |
Jul 07, 2016 | 108.06 | 109.01 | 107.56 | 108.36 | 113,537 | +0.05(+0.04%) |
Jul 06, 2016 | 108.67 | 108.90 | 107.84 | 108.32 | 252,549 | +0.24(+0.22%) |
Jul 05, 2016 | 107.55 | 108.55 | 107.39 | 108.08 | 92,015 | +1.81(+1.70%) |
Jul 01, 2016 | 106.55 | 106.27 | 106.27 | 106.27 | 114,813 | +2.21(+2.12%) |
Jun 30, 2016 | 103.86 | 104.99 | 103.39 | 104.06 | 212,270 | +0.58(+0.56%) |
Jun 29, 2016 | 104.84 | 105.33 | 103.44 | 103.48 | 347,623 | -1.13(-1.08%) |
Jun 28, 2016 | 104.77 | 105.10 | 104.05 | 104.61 | 141,099 | +0.57(+0.55%) |
Jun 27, 2016 | 103.64 | 104.84 | 103.56 | 104.04 | 248,186 | +3.08(+3.05%) |
Jun 24, 2016 | 101.93 | 101.93 | 100.37 | 100.95 | 224,024 | +3.57(+3.67%) |
Jun 23, 2016 | 97.80 | 98.41 | 97.08 | 97.38 | 151,887 | -1.53(-1.55%) |
Jun 22, 2016 | 98.73 | 99.12 | 98.35 | 98.92 | 149,559 | +0.11(+0.11%) |
Jun 21, 2016 | 99.36 | 99.64 | 98.62 | 98.81 | 128,569 | -0.45(-0.46%) |
Jun 20, 2016 | 99.34 | 99.68 | 99.15 | 99.26 | 102,433 | -1.59(-1.58%) |
Jun 17, 2016 | 101.44 | 101.46 | 100.33 | 100.85 | 93,286 | -0.85(-0.84%) |
Jun 16, 2016 | 101.83 | 102.81 | 101.40 | 101.71 | 95,872 | +0.55(+0.55%) |
Jun 15, 2016 | 100.70 | 101.44 | 100.55 | 101.15 | 75,221 | +0.66(+0.66%) |
Jun 14, 2016 | 101.56 | 101.56 | 100.40 | 100.49 | 115,041 | +0.08(+0.08%) |
Jun 13, 2016 | 100.37 | 100.51 | 99.93 | 100.41 | 99,901 | +0.55(+0.55%) |
Jun 10, 2016 | 99.88 | 100.52 | 99.34 | 99.87 | 146,950 | +0.63(+0.63%) |
Jun 09, 2016 | 99.33 | 99.65 | 99.08 | 99.24 | 143,440 | +1.00(+1.02%) |
Jun 08, 2016 | 98.05 | 98.36 | 97.63 | 98.23 | 42,719 | +0.82(+0.84%) |
Jun 07, 2016 | 97.49 | 97.98 | 97.42 | 97.42 | 29,978 | +0.19(+0.19%) |
Jun 06, 2016 | 98.02 | 98.02 | 97.19 | 97.23 | 68,457 | -0.77(-0.79%) |
Jun 03, 2016 | 97.77 | 98.05 | 97.47 | 98.00 | 268,354 | +1.67(+1.73%) |
Jun 02, 2016 | 96.02 | 96.72 | 95.86 | 96.33 | 85,364 | +0.98(+1.03%) |
Jun 01, 2016 | 95.79 | 96.20 | 95.07 | 95.35 | 164,035 | +0.51(+0.54%) |
May 31, 2016 | 93.67 | 95.15 | 93.61 | 94.84 | 128,253 | +0.32(+0.34%) |
May 27, 2016 | 94.82 | 94.52 | 94.52 | 94.52 | 95,896 | -0.42(-0.44%) |
May 26, 2016 | 94.62 | 95.28 | 94.62 | 94.94 | 31,696 | +0.74(+0.79%) |
May 25, 2016 | 94.86 | 95.25 | 94.20 | 94.20 | 42,812 | -0.68(-0.72%) |
May 24, 2016 | 95.10 | 95.30 | 94.34 | 94.88 | 92,663 | -0.61(-0.64%) |
May 23, 2016 | 95.49 | 95.79 | 94.99 | 95.49 | 32,013 | +0.27(+0.28%) |
May 20, 2016 | 94.79 | 95.37 | 94.64 | 95.22 | 55,802 | +0.13(+0.13%) |
May 19, 2016 | 94.54 | 95.32 | 94.54 | 95.09 | 55,276 | +0.70(+0.75%) |
May 18, 2016 | 95.88 | 95.88 | 93.89 | 94.38 | 110,291 | -1.83(-1.90%) |
May 17, 2016 | 96.22 | 96.74 | 96.04 | 96.21 | 53,462 | -0.01(-0.01%) |
May 16, 2016 | 96.43 | 96.43 | 95.80 | 96.22 | 1,145,153 | -0.58(-0.60%) |
May 13, 2016 | 96.02 | 96.96 | 95.90 | 96.80 | 178,547 | +1.11(+1.16%) |
May 12, 2016 | 95.26 | 95.76 | 95.09 | 95.69 | 112,277 | -0.55(-0.58%) |
May 11, 2016 | 95.26 | 96.47 | 95.26 | 96.25 | 85,103 | +0.77(+0.81%) |
May 10, 2016 | 95.48 | 95.61 | 95.16 | 95.48 | 57,565 | +0.24(+0.25%) |
May 09, 2016 | 94.98 | 95.37 | 94.81 | 95.24 | 77,365 | +0.22(+0.24%) |
May 06, 2016 | 95.41 | 95.41 | 94.86 | 95.01 | 75,990 | -0.55(-0.57%) |
May 05, 2016 | 94.59 | 95.57 | 94.24 | 95.56 | 63,493 | +1.00(+1.05%) |
May 04, 2016 | 94.06 | 94.70 | 93.71 | 94.56 | 54,774 | +0.73(+0.78%) |
May 03, 2016 | 94.00 | 94.47 | 93.83 | 93.83 | 170,084 | +1.38(+1.49%) |
May 02, 2016 | 93.19 | 93.43 | 92.45 | 92.45 | 115,606 | -1.43(-1.52%) |
Apr 29, 2016 | 92.62 | 93.88 | 92.25 | 93.88 | 104,132 | +0.74(+0.80%) |
Apr 28, 2016 | 92.44 | 93.35 | 92.24 | 93.14 | 74,470 | +0.53(+0.57%) |
Apr 27, 2016 | 92.11 | 92.96 | 91.83 | 92.61 | 81,041 | +1.20(+1.31%) |
Apr 26, 2016 | 92.12 | 92.12 | 91.35 | 91.41 | 271,045 | -0.87(-0.94%) |
Apr 25, 2016 | 92.30 | 92.60 | 92.15 | 92.28 | 102,948 | -0.48(-0.52%) |
Apr 22, 2016 | 93.13 | 93.21 | 92.60 | 92.76 | 151,093 | -0.34(-0.36%) |
Apr 21, 2016 | 92.94 | 93.46 | 92.80 | 93.10 | 137,641 | -0.84(-0.89%) |
Apr 20, 2016 | 95.84 | 96.14 | 93.85 | 93.94 | 227,355 | -1.41(-1.48%) |
Apr 19, 2016 | 95.55 | 95.76 | 94.82 | 95.34 | 109,181 | -0.44(-0.46%) |
Apr 18, 2016 | 95.82 | 95.82 | 95.14 | 95.78 | 62,250 | -0.34(-0.35%) |
Apr 15, 2016 | 95.63 | 96.73 | 95.63 | 96.12 | 135,978 | +0.86(+0.90%) |
Apr 14, 2016 | 95.33 | 95.78 | 95.09 | 95.26 | 56,147 | -0.64(-0.67%) |
Apr 13, 2016 | 95.09 | 96.18 | 95.00 | 95.90 | 82,705 | +0.47(+0.49%) |
Apr 12, 2016 | 95.49 | 95.90 | 95.09 | 95.43 | 87,395 | -0.88(-0.92%) |
Apr 11, 2016 | 95.84 | 96.63 | 95.48 | 96.32 | 39,608 | -0.28(-0.29%) |
Apr 08, 2016 | 96.78 | 96.83 | 96.25 | 96.59 | 74,732 | -0.95(-0.97%) |
Apr 07, 2016 | 96.72 | 97.63 | 96.58 | 97.54 | 123,436 | +1.79(+1.87%) |
Apr 06, 2016 | 96.12 | 96.12 | 95.40 | 95.75 | 49,899 | -1.06(-1.09%) |
Apr 05, 2016 | 96.55 | 96.89 | 96.35 | 96.80 | 89,320 | +1.41(+1.48%) |
Apr 04, 2016 | 95.22 | 95.63 | 94.92 | 95.40 | 80,401 | +0.16(+0.17%) |
Apr 01, 2016 | 95.50 | 95.82 | 94.46 | 95.23 | 120,361 | +0.30(+0.32%) |
Mar 31, 2016 | 94.16 | 95.06 | 94.02 | 94.93 | 57,768 | +0.73(+0.77%) |
Mar 30, 2016 | 94.47 | 94.50 | 93.46 | 94.20 | 104,679 | -1.07(-1.12%) |
Mar 29, 2016 | 95.04 | 95.55 | 94.79 | 95.28 | 211,048 | +0.96(+1.02%) |
Mar 28, 2016 | 94.00 | 94.86 | 94.00 | 94.32 | 79,385 | +0.11(+0.12%) |
Mar 24, 2016 | 95.37 | 94.20 | 94.20 | 94.20 | 106,714 | -0.10(-0.11%) |
Mar 23, 2016 | 93.00 | 94.50 | 92.94 | 94.31 | 118,415 | +1.62(+1.74%) |
Mar 22, 2016 | 93.38 | 93.59 | 92.55 | 92.69 | 40,753 | +0.01(+0.01%) |
Mar 21, 2016 | 92.95 | 93.26 | 92.34 | 92.68 | 167,767 | -0.99(-1.06%) |
Mar 18, 2016 | 93.88 | 94.19 | 93.49 | 93.68 | 154,758 | +0.23(+0.25%) |
Mar 17, 2016 | 93.19 | 94.12 | 93.07 | 93.45 | 130,960 | +0.73(+0.79%) |
Mar 16, 2016 | 92.83 | 93.22 | 92.28 | 92.72 | 113,014 | +0.08(+0.09%) |
Mar 15, 2016 | 93.49 | 93.53 | 92.48 | 92.63 | 58,928 | +0.04(+0.05%) |
Mar 14, 2016 | 92.79 | 93.28 | 92.55 | 92.59 | 86,548 | +0.17(+0.18%) |
Mar 11, 2016 | 93.88 | 94.02 | 92.19 | 92.42 | 75,599 | -1.32(-1.40%) |
Mar 10, 2016 | 94.55 | 94.73 | 92.92 | 93.74 | 64,151 | -0.43(-0.46%) |
Mar 09, 2016 | 93.97 | 94.53 | 93.66 | 94.17 | 77,882 | -0.66(-0.70%) |
Mar 08, 2016 | 95.29 | 95.89 | 94.79 | 94.83 | 118,878 | +1.48(+1.59%) |
Mar 07, 2016 | 93.36 | 93.52 | 92.81 | 93.35 | 78,438 | -0.19(-0.21%) |
Mar 04, 2016 | 93.60 | 93.96 | 92.86 | 93.54 | 171,163 | -0.74(-0.78%) |
Mar 03, 2016 | 93.80 | 94.56 | 93.51 | 94.28 | 77,702 | +0.83(+0.88%) |
Mar 02, 2016 | 92.98 | 93.65 | 92.83 | 93.45 | 84,718 | +0.48(+0.51%) |