Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 102.53 | 102.90 | 101.97 | 102.47 | 782,033 | -0.15(-0.15%) |
Mar 30, 2017 | 102.42 | 103.27 | 101.12 | 102.62 | 763,287 | -0.22(-0.21%) |
Mar 29, 2017 | 100.83 | 103.27 | 100.17 | 102.83 | 1,059,740 | +1.14(+1.12%) |
Mar 28, 2017 | 100.64 | 102.12 | 100.54 | 101.69 | 1,067,869 | +1.18(+1.17%) |
Mar 27, 2017 | 99.37 | 101.52 | 99.22 | 100.52 | 1,722,628 | +0.55(+0.55%) |
Mar 24, 2017 | 97.59 | 101.12 | 97.92 | 99.96 | 2,545,169 | +2.37(+2.43%) |
Mar 23, 2017 | 98.44 | 99.03 | 96.51 | 97.59 | 4,963,407 | +7.63(+8.48%) |
Mar 22, 2017 | 91.49 | 91.70 | 88.65 | 89.97 | 2,402,662 | -1.81(-1.97%) |
Mar 21, 2017 | 92.66 | 93.02 | 90.45 | 91.78 | 1,386,772 | -0.89(-0.96%) |
Mar 20, 2017 | 93.53 | 94.02 | 91.97 | 92.67 | 932,814 | -1.06(-1.13%) |
Mar 17, 2017 | 93.45 | 94.08 | 92.10 | 93.73 | 1,261,710 | +0.81(+0.87%) |
Mar 16, 2017 | 91.39 | 94.27 | 90.64 | 92.92 | 1,379,284 | +1.43(+1.56%) |
Mar 15, 2017 | 91.23 | 91.90 | 89.84 | 91.49 | 1,163,403 | +0.86(+0.95%) |
Mar 14, 2017 | 90.32 | 91.44 | 90.23 | 90.63 | 761,218 | +0.58(+0.65%) |
Mar 13, 2017 | 90.63 | 91.09 | 89.19 | 90.05 | 795,787 | -0.19(-0.21%) |
Mar 10, 2017 | 90.69 | 91.47 | 90.05 | 90.24 | 832,365 | -0.02(-0.02%) |
Mar 09, 2017 | 90.31 | 90.94 | 89.62 | 90.26 | 660,017 | -0.25(-0.27%) |
Mar 08, 2017 | 89.30 | 90.84 | 88.96 | 90.50 | 660,435 | +1.62(+1.83%) |
Mar 07, 2017 | 88.70 | 89.45 | 88.03 | 88.88 | 692,490 | -0.45(-0.50%) |
Mar 06, 2017 | 89.04 | 89.92 | 88.68 | 89.33 | 1,347,664 | +0.11(+0.12%) |
Mar 03, 2017 | 91.40 | 91.96 | 88.89 | 89.22 | 963,999 | -1.81(-1.99%) |
Mar 02, 2017 | 91.17 | 91.47 | 90.08 | 91.03 | 1,276,453 | -0.32(-0.35%) |
Mar 01, 2017 | 91.58 | 91.92 | 90.09 | 91.35 | 1,145,442 | +0.63(+0.70%) |
Feb 28, 2017 | 91.05 | 91.53 | 90.04 | 90.71 | 972,645 | -0.72(-0.79%) |
Feb 27, 2017 | 90.55 | 92.03 | 90.55 | 91.44 | 737,442 | +0.75(+0.83%) |
Feb 24, 2017 | 89.84 | 92.42 | 89.12 | 90.68 | 2,229,596 | +0.80(+0.89%) |
Feb 23, 2017 | 90.57 | 92.10 | 89.60 | 89.88 | 1,601,100 | -0.62(-0.69%) |
Feb 22, 2017 | 89.39 | 90.59 | 89.15 | 90.50 | 700,915 | +1.17(+1.31%) |
Feb 21, 2017 | 89.34 | 90.60 | 89.10 | 89.34 | 745,185 | -0.07(-0.08%) |
Feb 17, 2017 | 89.41 | 89.41 | 89.41 | 0 | +1.93(+2.21%) | |
Feb 16, 2017 | 89.34 | 89.38 | 87.17 | 87.48 | 918,666 | -1.47(-1.66%) |
Feb 15, 2017 | 89.08 | 89.53 | 88.43 | 88.95 | 966,867 | -0.40(-0.44%) |
Feb 14, 2017 | 88.01 | 90.61 | 88.01 | 89.35 | 1,135,386 | +1.32(+1.50%) |
Feb 13, 2017 | 89.26 | 89.72 | 87.97 | 88.03 | 969,345 | -1.18(-1.32%) |
Feb 10, 2017 | 87.19 | 89.42 | 86.82 | 89.21 | 1,543,314 | +2.90(+3.36%) |
Feb 09, 2017 | 86.31 | 88.29 | 86.28 | 86.31 | 1,382,575 | +0.00(+0.00%) |
Feb 08, 2017 | 84.81 | 86.33 | 83.68 | 86.31 | 2,874,819 | +1.69(+2.00%) |
Feb 07, 2017 | 87.15 | 87.46 | 84.32 | 84.62 | 1,868,971 | -2.92(-3.34%) |
Feb 06, 2017 | 86.76 | 88.45 | 86.25 | 87.54 | 778,116 | +0.85(+0.98%) |
Feb 03, 2017 | 88.06 | 88.06 | 85.30 | 86.69 | 1,745,185 | -1.81(-2.05%) |
Feb 02, 2017 | 87.70 | 89.84 | 87.20 | 88.50 | 1,086,349 | -0.47(-0.52%) |
Feb 01, 2017 | 92.31 | 92.37 | 88.74 | 88.96 | 1,608,526 | -3.90(-4.20%) |
Jan 31, 2017 | 89.70 | 93.02 | 89.19 | 92.86 | 1,296,921 | +1.51(+1.66%) |
Jan 30, 2017 | 89.19 | 91.39 | 88.29 | 91.35 | 933,599 | +1.96(+2.19%) |
Jan 27, 2017 | 92.60 | 93.02 | 89.19 | 89.39 | 1,062,965 | -2.97(-3.22%) |
Jan 26, 2017 | 94.15 | 94.54 | 92.29 | 92.36 | 656,483 | -1.49(-1.59%) |
Jan 25, 2017 | 93.12 | 94.01 | 92.63 | 93.85 | 749,995 | +1.60(+1.74%) |
Jan 24, 2017 | 91.62 | 93.08 | 91.23 | 92.25 | 740,787 | +0.98(+1.07%) |
Jan 23, 2017 | 91.42 | 92.33 | 90.50 | 91.27 | 873,343 | -0.61(-0.67%) |
Jan 20, 2017 | 90.99 | 92.27 | 90.50 | 91.88 | 998,584 | +1.24(+1.37%) |
Jan 19, 2017 | 92.09 | 92.74 | 90.02 | 90.64 | 955,519 | -1.77(-1.92%) |
Jan 18, 2017 | 93.57 | 94.02 | 90.72 | 92.42 | 1,375,044 | -1.46(-1.55%) |
Jan 17, 2017 | 89.49 | 95.53 | 89.43 | 93.87 | 3,028,859 | +5.46(+6.18%) |
Jan 13, 2017 | 88.41 | 88.41 | 88.41 | 0 | -3.78(-4.10%) | |
Jan 12, 2017 | 90.94 | 92.30 | 90.67 | 92.19 | 843,453 | +0.73(+0.80%) |
Jan 11, 2017 | 92.44 | 93.04 | 90.40 | 91.46 | 1,033,935 | -1.45(-1.56%) |
Jan 10, 2017 | 91.82 | 93.51 | 91.26 | 92.90 | 1,432,337 | +1.57(+1.72%) |
Jan 09, 2017 | 92.13 | 92.13 | 90.90 | 91.33 | 927,277 | -0.59(-0.65%) |
Jan 06, 2017 | 91.75 | 92.28 | 90.61 | 91.92 | 1,186,013 | -0.10(-0.11%) |
Jan 05, 2017 | 89.68 | 92.14 | 89.06 | 92.02 | 2,232,258 | +0.98(+1.08%) |
Jan 04, 2017 | 90.62 | 92.89 | 90.62 | 91.04 | 1,447,079 | +0.98(+1.09%) |
Jan 03, 2017 | 90.04 | 90.80 | 89.44 | 90.06 | 974,406 | +0.73(+0.82%) |
Dec 30, 2016 | 89.33 | 89.33 | 89.33 | 0 | -0.62(-0.69%) | |
Dec 29, 2016 | 89.44 | 90.42 | 89.10 | 89.95 | 882,436 | +0.85(+0.96%) |
Dec 28, 2016 | 89.58 | 89.86 | 88.61 | 89.10 | 691,183 | -0.46(-0.51%) |
Dec 27, 2016 | 89.29 | 90.32 | 89.12 | 89.56 | 567,111 | +0.43(+0.48%) |
Dec 23, 2016 | 89.13 | 89.13 | 89.13 | 0 | -0.32(-0.35%) | |
Dec 22, 2016 | 91.20 | 91.67 | 89.23 | 89.45 | 1,081,823 | -2.12(-2.31%) |
Dec 21, 2016 | 91.08 | 91.70 | 90.35 | 91.57 | 1,404,279 | +0.08(+0.09%) |
Dec 20, 2016 | 91.65 | 92.88 | 90.52 | 91.49 | 1,604,476 | +0.70(+0.77%) |
Dec 19, 2016 | 91.14 | 91.95 | 89.63 | 90.78 | 1,582,380 | -0.27(-0.29%) |
Dec 16, 2016 | 93.42 | 93.55 | 90.93 | 91.05 | 3,774,831 | -1.94(-2.09%) |
Dec 15, 2016 | 98.84 | 98.84 | 92.17 | 92.99 | 4,102,750 | -6.02(-6.08%) |
Dec 14, 2016 | 101.09 | 101.46 | 98.73 | 99.01 | 1,228,988 | -1.97(-1.95%) |
Dec 13, 2016 | 101.81 | 102.36 | 100.53 | 100.98 | 1,316,683 | -0.39(-0.38%) |
Dec 12, 2016 | 105.65 | 106.00 | 100.30 | 101.36 | 1,714,956 | -4.06(-3.85%) |
Dec 09, 2016 | 107.07 | 107.25 | 105.41 | 105.42 | 1,201,328 | -1.72(-1.61%) |
Dec 08, 2016 | 111.35 | 112.05 | 106.91 | 107.15 | 1,642,130 | -3.09(-2.80%) |
Dec 07, 2016 | 105.53 | 110.27 | 105.53 | 110.23 | 1,484,429 | +4.82(+4.57%) |
Dec 06, 2016 | 105.47 | 105.65 | 103.55 | 105.41 | 1,136,308 | -0.47(-0.44%) |
Dec 05, 2016 | 102.19 | 106.03 | 101.77 | 105.88 | 1,773,793 | +4.46(+4.40%) |
Dec 02, 2016 | 106.39 | 106.42 | 101.05 | 101.42 | 1,977,015 | -5.48(-5.13%) |
Dec 01, 2016 | 103.94 | 109.85 | 103.75 | 106.90 | 2,488,027 | +2.03(+1.93%) |
Nov 30, 2016 | 105.30 | 106.28 | 104.33 | 104.87 | 1,472,395 | -0.09(-0.08%) |
Nov 29, 2016 | 107.03 | 108.07 | 104.41 | 104.96 | 1,093,889 | -2.02(-1.89%) |
Nov 28, 2016 | 107.28 | 107.64 | 106.38 | 106.98 | 588,120 | -0.61(-0.57%) |
Nov 25, 2016 | 108.47 | 109.16 | 107.23 | 107.59 | 322,632 | -0.33(-0.30%) |
Nov 23, 2016 | 107.92 | 107.92 | 107.92 | 0 | +0.56(+0.53%) | |
Nov 22, 2016 | 107.38 | 107.83 | 106.57 | 107.35 | 709,863 | +0.48(+0.45%) |
Nov 21, 2016 | 105.84 | 107.88 | 105.84 | 106.87 | 778,220 | +1.61(+1.53%) |
Nov 18, 2016 | 108.83 | 109.09 | 105.15 | 105.26 | 709,028 | -3.72(-3.41%) |
Nov 17, 2016 | 108.12 | 109.20 | 106.82 | 108.98 | 738,202 | +2.01(+1.88%) |
Nov 16, 2016 | 106.71 | 107.95 | 106.34 | 106.97 | 845,197 | -0.50(-0.46%) |
Nov 15, 2016 | 104.69 | 107.84 | 103.62 | 107.47 | 1,287,788 | +2.89(+2.76%) |
Nov 14, 2016 | 111.23 | 112.56 | 104.39 | 104.58 | 2,137,715 | -6.33(-5.71%) |
Nov 11, 2016 | 110.25 | 111.12 | 109.36 | 110.91 | 993,074 | -0.22(-0.20%) |
Nov 10, 2016 | 107.08 | 113.68 | 106.20 | 111.13 | 1,732,759 | +5.20(+4.90%) |
Nov 09, 2016 | 104.36 | 106.34 | 102.35 | 105.93 | 2,139,323 | -0.06(-0.06%) |
Nov 08, 2016 | 106.41 | 106.84 | 105.36 | 105.99 | 885,084 | -0.58(-0.55%) |
Nov 07, 2016 | 104.92 | 106.83 | 104.61 | 106.57 | 810,613 | +3.34(+3.24%) |
Nov 04, 2016 | 101.96 | 105.22 | 101.72 | 103.23 | 972,955 | +1.44(+1.41%) |
Nov 03, 2016 | 106.16 | 106.16 | 101.67 | 101.80 | 1,135,273 | -3.82(-3.62%) |
Nov 02, 2016 | 104.49 | 107.07 | 104.49 | 105.61 | 829,214 | +0.20(+0.19%) |
Nov 01, 2016 | 106.45 | 107.30 | 104.49 | 105.42 | 757,314 | -0.45(-0.42%) |
Oct 31, 2016 | 104.79 | 106.00 | 104.00 | 105.86 | 799,937 | +1.08(+1.03%) |
Oct 28, 2016 | 104.71 | 105.56 | 103.90 | 104.78 | 818,136 | +0.78(+0.75%) |
Oct 27, 2016 | 104.84 | 105.19 | 103.82 | 104.00 | 923,293 | -0.47(-0.45%) |
Oct 26, 2016 | 104.06 | 105.35 | 104.06 | 104.47 | 900,069 | +0.04(+0.04%) |
Oct 25, 2016 | 106.15 | 106.15 | 103.97 | 104.43 | 1,392,493 | -3.21(-2.98%) |
Oct 24, 2016 | 108.33 | 109.31 | 107.34 | 107.63 | 692,598 | -0.58(-0.54%) |
Oct 21, 2016 | 108.22 | 108.46 | 107.57 | 108.22 | 652,161 | -1.14(-1.04%) |
Oct 20, 2016 | 109.41 | 109.77 | 108.77 | 109.36 | 467,015 | -0.81(-0.74%) |
Oct 19, 2016 | 109.68 | 110.77 | 109.14 | 110.17 | 852,439 | +1.10(+1.01%) |
Oct 18, 2016 | 110.44 | 110.54 | 109.02 | 109.07 | 688,471 | -0.22(-0.20%) |
Oct 17, 2016 | 109.49 | 110.12 | 108.63 | 109.29 | 728,878 | +0.10(+0.09%) |
Oct 14, 2016 | 110.77 | 110.87 | 108.74 | 109.19 | 575,815 | -0.96(-0.87%) |
Oct 13, 2016 | 109.21 | 110.71 | 107.79 | 110.15 | 785,714 | -0.15(-0.13%) |
Oct 12, 2016 | 111.72 | 111.80 | 110.28 | 110.30 | 877,049 | -1.17(-1.05%) |
Oct 11, 2016 | 112.67 | 112.99 | 111.41 | 111.46 | 846,568 | -1.32(-1.17%) |
Oct 10, 2016 | 113.22 | 114.19 | 112.63 | 112.78 | 1,064,560 | -0.03(-0.03%) |
Oct 07, 2016 | 111.62 | 113.22 | 111.26 | 112.81 | 1,195,396 | +2.07(+1.87%) |
Oct 06, 2016 | 109.79 | 110.97 | 109.11 | 110.74 | 696,436 | +0.73(+0.67%) |
Oct 05, 2016 | 111.23 | 111.52 | 109.97 | 110.01 | 662,031 | -1.01(-0.91%) |
Oct 04, 2016 | 110.69 | 111.74 | 110.02 | 111.02 | 858,750 | +0.64(+0.58%) |
Oct 03, 2016 | 109.14 | 111.43 | 108.58 | 110.37 | 1,181,336 | +1.03(+0.94%) |
Sep 30, 2016 | 106.86 | 110.76 | 106.80 | 109.34 | 1,629,250 | +3.80(+3.60%) |
Sep 29, 2016 | 105.37 | 107.13 | 105.06 | 105.55 | 895,947 | -0.17(-0.16%) |
Sep 28, 2016 | 105.50 | 105.94 | 104.64 | 105.71 | 547,711 | +0.45(+0.43%) |
Sep 27, 2016 | 104.74 | 106.14 | 103.94 | 105.26 | 710,382 | +0.56(+0.54%) |
Sep 26, 2016 | 107.03 | 107.19 | 104.62 | 104.69 | 609,077 | -2.77(-2.58%) |
Sep 23, 2016 | 107.63 | 108.88 | 107.41 | 107.47 | 505,743 | -0.21(-0.19%) |
Sep 22, 2016 | 108.60 | 108.83 | 106.81 | 107.67 | 778,139 | -0.47(-0.43%) |
Sep 21, 2016 | 106.96 | 108.36 | 106.77 | 108.14 | 848,982 | +1.40(+1.31%) |
Sep 20, 2016 | 107.66 | 108.63 | 106.27 | 106.74 | 561,826 | -0.18(-0.17%) |
Sep 19, 2016 | 106.99 | 107.66 | 106.03 | 106.92 | 836,532 | +0.85(+0.80%) |
Sep 16, 2016 | 105.53 | 106.32 | 105.01 | 106.07 | 939,189 | -0.29(-0.27%) |
Sep 15, 2016 | 104.62 | 106.47 | 104.17 | 106.36 | 864,462 | +0.55(+0.52%) |
Sep 14, 2016 | 105.38 | 107.45 | 105.27 | 105.81 | 884,894 | +0.20(+0.19%) |
Sep 13, 2016 | 106.53 | 107.66 | 104.84 | 105.61 | 718,401 | -1.90(-1.77%) |
Sep 12, 2016 | 106.21 | 107.84 | 105.29 | 107.51 | 899,042 | +1.48(+1.40%) |
Sep 09, 2016 | 106.65 | 107.31 | 105.38 | 106.03 | 921,917 | -1.60(-1.49%) |
Sep 08, 2016 | 108.04 | 109.25 | 107.39 | 107.63 | 793,323 | -1.41(-1.29%) |
Sep 07, 2016 | 107.40 | 109.26 | 106.96 | 109.04 | 876,207 | +1.78(+1.66%) |
Sep 06, 2016 | 107.42 | 107.78 | 106.18 | 107.26 | 771,556 | -0.17(-0.16%) |
Sep 02, 2016 | 107.11 | 107.42 | 107.42 | 107.42 | 515,083 | +0.38(+0.35%) |
Sep 01, 2016 | 106.71 | 107.67 | 105.93 | 107.05 | 758,032 | +0.42(+0.39%) |
Aug 31, 2016 | 106.79 | 107.47 | 105.04 | 106.63 | 984,679 | -0.16(-0.15%) |
Aug 30, 2016 | 107.59 | 107.42 | 105.71 | 106.79 | 797,116 | -0.80(-0.74%) |
Aug 29, 2016 | 106.34 | 108.57 | 106.25 | 107.59 | 622,665 | +1.14(+1.07%) |
Aug 26, 2016 | 106.80 | 109.03 | 105.49 | 106.46 | 1,328,750 | +0.21(+0.20%) |
Aug 25, 2016 | 109.03 | 110.58 | 104.06 | 106.25 | 2,478,409 | -1.44(-1.33%) |
Aug 24, 2016 | 108.85 | 108.86 | 106.41 | 107.68 | 1,566,671 | -0.72(-0.67%) |
Aug 23, 2016 | 107.39 | 109.47 | 106.77 | 108.41 | 1,307,861 | +2.31(+2.17%) |
Aug 22, 2016 | 106.67 | 106.87 | 105.50 | 106.10 | 749,914 | -0.72(-0.68%) |
Aug 19, 2016 | 105.01 | 107.10 | 104.94 | 106.82 | 895,728 | +1.47(+1.40%) |
Aug 18, 2016 | 104.16 | 105.89 | 103.87 | 105.35 | 965,726 | +1.43(+1.38%) |
Aug 17, 2016 | 103.82 | 104.55 | 102.88 | 103.92 | 866,106 | -0.13(-0.12%) |
Aug 16, 2016 | 103.91 | 104.48 | 103.22 | 104.04 | 493,262 | +0.13(+0.12%) |
Aug 15, 2016 | 102.94 | 104.38 | 102.94 | 103.92 | 424,451 | +1.04(+1.01%) |
Aug 12, 2016 | 101.50 | 103.09 | 101.22 | 102.88 | 651,767 | +0.94(+0.92%) |
Aug 11, 2016 | 100.84 | 102.78 | 98.67 | 101.94 | 1,557,386 | +4.86(+5.00%) |
Aug 10, 2016 | 96.72 | 98.48 | 96.20 | 97.08 | 633,291 | +1.53(+1.60%) |
Aug 09, 2016 | 96.94 | 97.08 | 95.36 | 95.55 | 613,777 | -1.89(-1.94%) |
Aug 08, 2016 | 97.99 | 99.30 | 97.16 | 97.44 | 595,902 | -0.13(-0.13%) |
Aug 05, 2016 | 96.30 | 98.11 | 95.54 | 97.57 | 826,428 | +2.14(+2.24%) |
Aug 04, 2016 | 95.06 | 96.94 | 95.06 | 95.43 | 668,435 | +0.77(+0.82%) |
Aug 03, 2016 | 93.92 | 95.19 | 91.83 | 94.66 | 1,361,769 | -0.81(-0.85%) |
Aug 02, 2016 | 98.68 | 98.68 | 95.12 | 95.47 | 645,112 | -3.37(-3.41%) |
Aug 01, 2016 | 99.76 | 100.04 | 98.26 | 98.84 | 694,116 | -1.13(-1.13%) |
Jul 29, 2016 | 98.39 | 100.22 | 97.52 | 99.97 | 823,096 | +1.42(+1.45%) |
Jul 28, 2016 | 99.36 | 99.45 | 97.36 | 98.54 | 658,989 | -0.84(-0.85%) |
Jul 27, 2016 | 100.49 | 100.87 | 98.21 | 99.39 | 818,442 | -0.64(-0.64%) |
Jul 26, 2016 | 99.45 | 101.82 | 99.45 | 100.03 | 813,277 | +0.51(+0.52%) |
Jul 25, 2016 | 98.53 | 99.68 | 97.99 | 99.51 | 601,829 | +0.79(+0.80%) |
Jul 22, 2016 | 98.10 | 99.44 | 96.74 | 98.72 | 767,264 | +0.20(+0.20%) |
Jul 21, 2016 | 98.86 | 100.11 | 97.89 | 98.52 | 636,110 | -0.58(-0.59%) |
Jul 20, 2016 | 98.03 | 99.65 | 98.03 | 99.11 | 634,979 | +1.90(+1.95%) |
Jul 19, 2016 | 97.93 | 97.96 | 96.65 | 97.21 | 392,750 | -0.79(-0.81%) |
Jul 18, 2016 | 97.55 | 98.63 | 97.00 | 98.00 | 661,250 | +0.55(+0.57%) |
Jul 15, 2016 | 97.98 | 98.65 | 97.29 | 97.45 | 610,666 | -0.26(-0.26%) |
Jul 14, 2016 | 98.86 | 98.88 | 97.38 | 97.70 | 361,683 | +0.19(+0.19%) |
Jul 13, 2016 | 98.38 | 98.50 | 96.78 | 97.52 | 672,644 | -0.81(-0.83%) |
Jul 12, 2016 | 97.80 | 98.91 | 97.72 | 98.33 | 1,380,096 | +1.63(+1.69%) |
Jul 11, 2016 | 96.79 | 97.80 | 96.38 | 96.69 | 651,244 | +0.43(+0.44%) |
Jul 08, 2016 | 95.11 | 97.14 | 93.89 | 96.27 | 981,085 | +2.38(+2.54%) |
Jul 07, 2016 | 93.60 | 94.57 | 92.55 | 93.89 | 904,120 | +0.36(+0.38%) |
Jul 06, 2016 | 91.17 | 93.55 | 90.32 | 93.53 | 1,078,883 | +2.08(+2.27%) |
Jul 05, 2016 | 93.62 | 93.69 | 90.75 | 91.45 | 851,270 | -2.55(-2.71%) |
Jul 01, 2016 | 93.37 | 94.00 | 94.00 | 94.00 | 872,620 | +0.79(+0.85%) |
Jun 30, 2016 | 91.68 | 93.31 | 91.06 | 93.21 | 1,148,864 | +1.39(+1.52%) |
Jun 29, 2016 | 89.66 | 92.26 | 89.66 | 91.82 | 1,707,112 | +3.20(+3.62%) |
Jun 28, 2016 | 86.57 | 88.78 | 86.57 | 88.61 | 2,125,466 | +4.62(+5.50%) |
Jun 27, 2016 | 91.20 | 91.20 | 82.90 | 83.99 | 4,414,444 | -8.55(-9.24%) |
Jun 24, 2016 | 96.08 | 97.30 | 92.30 | 92.54 | 3,031,847 | -9.09(-8.95%) |
Jun 23, 2016 | 100.76 | 102.24 | 100.66 | 101.63 | 826,939 | +1.95(+1.96%) |
Jun 22, 2016 | 100.06 | 101.66 | 99.59 | 99.68 | 790,196 | -0.70(-0.70%) |
Jun 21, 2016 | 100.06 | 100.53 | 99.06 | 100.38 | 706,590 | +1.03(+1.04%) |
Jun 20, 2016 | 97.98 | 100.75 | 97.97 | 99.36 | 973,116 | +1.79(+1.84%) |
Jun 17, 2016 | 95.80 | 97.79 | 94.83 | 97.57 | 1,113,925 | +1.89(+1.97%) |
Jun 16, 2016 | 95.55 | 95.80 | 94.25 | 95.68 | 858,765 | -0.65(-0.68%) |
Jun 15, 2016 | 94.30 | 98.43 | 93.97 | 96.33 | 1,629,074 | +2.97(+3.18%) |
Jun 14, 2016 | 93.64 | 94.58 | 92.92 | 93.36 | 1,362,260 | -0.83(-0.88%) |
Jun 13, 2016 | 95.24 | 96.08 | 94.13 | 94.19 | 680,287 | -1.41(-1.48%) |
Jun 10, 2016 | 96.05 | 96.06 | 94.81 | 95.61 | 913,753 | -0.55(-0.58%) |
Jun 09, 2016 | 95.01 | 96.34 | 94.20 | 96.16 | 804,824 | +0.41(+0.42%) |
Jun 08, 2016 | 96.09 | 96.65 | 95.16 | 95.75 | 1,004,366 | -0.40(-0.41%) |
Jun 07, 2016 | 94.63 | 96.62 | 93.51 | 96.15 | 819,060 | +0.41(+0.42%) |
Jun 06, 2016 | 95.62 | 96.46 | 95.04 | 95.75 | 766,723 | -0.06(-0.06%) |
Jun 03, 2016 | 95.98 | 96.18 | 94.76 | 95.80 | 620,509 | -0.47(-0.49%) |
Jun 02, 2016 | 94.30 | 96.28 | 93.95 | 96.28 | 1,357,351 | +1.86(+1.97%) |
Jun 01, 2016 | 92.59 | 94.53 | 92.49 | 94.42 | 1,153,615 | +1.63(+1.76%) |
May 31, 2016 | 93.05 | 93.52 | 92.08 | 92.79 | 1,238,855 | -0.73(-0.78%) |
May 27, 2016 | 92.95 | 93.52 | 93.52 | 93.52 | 1,334,002 | +0.80(+0.86%) |
May 26, 2016 | 95.09 | 95.63 | 92.51 | 92.72 | 3,049,389 | +3.86(+4.34%) |
May 25, 2016 | 87.83 | 88.89 | 87.01 | 88.86 | 2,194,787 | +0.80(+0.91%) |
May 24, 2016 | 87.30 | 88.71 | 86.95 | 88.06 | 1,438,176 | +0.90(+1.03%) |
May 23, 2016 | 87.80 | 88.26 | 86.27 | 87.16 | 1,289,863 | -0.84(-0.96%) |
May 20, 2016 | 85.98 | 88.24 | 84.72 | 88.00 | 1,945,847 | +2.51(+2.94%) |
May 19, 2016 | 85.29 | 87.69 | 84.27 | 85.49 | 1,047,218 | +0.45(+0.54%) |
May 18, 2016 | 85.02 | 85.77 | 83.93 | 85.03 | 1,374,452 | -0.68(-0.80%) |
May 17, 2016 | 84.41 | 87.10 | 83.52 | 85.71 | 2,236,604 | +0.93(+1.09%) |
May 16, 2016 | 82.98 | 85.33 | 82.28 | 84.79 | 1,475,259 | +2.27(+2.76%) |
May 13, 2016 | 82.44 | 84.69 | 81.63 | 82.51 | 1,396,625 | -0.70(-0.84%) |
May 12, 2016 | 83.12 | 84.11 | 81.18 | 83.22 | 3,394,932 | +1.00(+1.21%) |
May 11, 2016 | 85.66 | 85.66 | 82.08 | 82.22 | 3,069,523 | -6.73(-7.57%) |
May 10, 2016 | 90.35 | 91.88 | 88.82 | 88.95 | 1,295,308 | -1.67(-1.84%) |
May 09, 2016 | 90.48 | 91.62 | 89.78 | 90.62 | 542,402 | +0.25(+0.27%) |
May 06, 2016 | 90.45 | 91.03 | 89.44 | 90.37 | 1,251,013 | -0.10(-0.11%) |
May 05, 2016 | 94.01 | 94.26 | 90.17 | 90.47 | 1,990,628 | -3.99(-4.23%) |
May 04, 2016 | 94.37 | 95.18 | 93.83 | 94.47 | 742,286 | -0.41(-0.43%) |
May 03, 2016 | 95.34 | 95.81 | 94.63 | 94.87 | 761,298 | -0.95(-0.99%) |
May 02, 2016 | 94.92 | 96.07 | 93.08 | 95.82 | 530,018 | +1.30(+1.37%) |
Apr 29, 2016 | 94.68 | 94.85 | 92.86 | 94.53 | 909,705 | +0.09(+0.09%) |
Apr 28, 2016 | 96.52 | 96.76 | 94.14 | 94.44 | 574,971 | -2.31(-2.39%) |
Apr 27, 2016 | 96.23 | 97.12 | 95.91 | 96.75 | 523,595 | +0.16(+0.16%) |
Apr 26, 2016 | 94.62 | 96.60 | 94.55 | 96.59 | 760,175 | +2.42(+2.57%) |
Apr 25, 2016 | 94.42 | 94.46 | 93.47 | 94.17 | 681,594 | -0.83(-0.87%) |
Apr 22, 2016 | 95.71 | 96.46 | 94.53 | 95.00 | 717,365 | -0.29(-0.30%) |
Apr 21, 2016 | 95.04 | 96.42 | 94.19 | 95.29 | 710,729 | +0.77(+0.82%) |
Apr 20, 2016 | 93.87 | 94.95 | 93.26 | 94.52 | 602,648 | +0.34(+0.36%) |
Apr 19, 2016 | 94.81 | 94.87 | 92.95 | 94.18 | 877,326 | -0.18(-0.19%) |
Apr 18, 2016 | 93.67 | 95.42 | 93.37 | 94.36 | 679,731 | +0.06(+0.06%) |
Apr 15, 2016 | 93.75 | 95.19 | 93.60 | 94.30 | 765,405 | +0.44(+0.46%) |
Apr 14, 2016 | 93.86 | 94.66 | 93.44 | 93.86 | 643,555 | +0.00(+0.00%) |
Apr 13, 2016 | 93.05 | 94.59 | 93.05 | 93.86 | 1,151,406 | +1.30(+1.40%) |
Apr 12, 2016 | 91.96 | 92.70 | 90.36 | 92.57 | 1,334,101 | +0.41(+0.44%) |
Apr 11, 2016 | 92.08 | 93.47 | 92.01 | 92.16 | 1,124,061 | +0.16(+0.17%) |
Apr 08, 2016 | 94.46 | 94.76 | 91.40 | 92.01 | 1,243,219 | -2.15(-2.28%) |
Apr 07, 2016 | 94.66 | 95.58 | 93.36 | 94.15 | 1,271,597 | -1.27(-1.33%) |
Apr 06, 2016 | 95.50 | 95.97 | 94.08 | 95.42 | 1,245,097 | +0.01(+0.01%) |
Apr 05, 2016 | 95.71 | 96.62 | 95.26 | 95.41 | 1,021,975 | -1.16(-1.20%) |
Apr 04, 2016 | 98.05 | 98.37 | 95.73 | 96.56 | 1,034,734 | -1.71(-1.74%) |