Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 106.85 | 106.85 | 105.86 | 105.96 | 72,319 | -0.80(-0.75%) |
Apr 27, 2017 | 106.88 | 107.03 | 106.23 | 106.76 | 113,732 | -0.30(-0.28%) |
Apr 26, 2017 | 106.92 | 107.43 | 106.63 | 107.06 | 107,346 | -0.12(-0.11%) |
Apr 25, 2017 | 106.60 | 107.29 | 106.59 | 107.17 | 131,533 | +1.49(+1.41%) |
Apr 24, 2017 | 105.50 | 105.94 | 105.38 | 105.68 | 55,426 | +1.33(+1.27%) |
Apr 21, 2017 | 104.42 | 104.52 | 103.98 | 104.35 | 62,471 | -0.06(-0.06%) |
Apr 20, 2017 | 103.61 | 104.69 | 103.61 | 104.42 | 66,591 | +1.35(+1.31%) |
Apr 19, 2017 | 103.31 | 103.64 | 102.93 | 103.07 | 49,664 | +0.03(+0.03%) |
Apr 18, 2017 | 102.66 | 103.21 | 102.49 | 103.03 | 58,740 | +0.01(+0.01%) |
Apr 17, 2017 | 102.56 | 103.05 | 102.34 | 103.02 | 76,912 | +0.66(+0.65%) |
Apr 13, 2017 | 103.23 | 103.54 | 102.25 | 102.36 | 78,192 | -1.11(-1.07%) |
Apr 12, 2017 | 104.86 | 104.86 | 103.40 | 103.47 | 78,127 | -1.54(-1.47%) |
Apr 11, 2017 | 104.75 | 105.08 | 104.16 | 105.02 | 53,371 | +0.10(+0.09%) |
Apr 10, 2017 | 105.00 | 105.17 | 104.57 | 104.92 | 72,286 | -0.04(-0.04%) |
Apr 07, 2017 | 104.72 | 105.28 | 104.30 | 104.96 | 105,303 | +0.13(+0.13%) |
Apr 06, 2017 | 104.36 | 105.25 | 104.18 | 104.83 | 77,615 | +0.55(+0.52%) |
Apr 05, 2017 | 105.25 | 105.74 | 104.18 | 104.28 | 150,951 | -0.39(-0.37%) |
Apr 04, 2017 | 104.32 | 104.69 | 104.08 | 104.67 | 130,715 | +0.39(+0.37%) |
Apr 03, 2017 | 105.00 | 105.32 | 103.53 | 104.28 | 271,200 | -0.53(-0.50%) |
Mar 31, 2017 | 104.75 | 105.36 | 104.70 | 104.81 | 62,072 | +0.06(+0.06%) |
Mar 30, 2017 | 104.69 | 105.19 | 104.46 | 104.75 | 57,709 | +0.26(+0.25%) |
Mar 29, 2017 | 104.44 | 104.79 | 104.22 | 104.49 | 56,779 | +0.03(+0.02%) |
Mar 28, 2017 | 103.27 | 104.84 | 103.27 | 104.46 | 80,721 | +1.16(+1.13%) |
Mar 27, 2017 | 101.75 | 103.43 | 101.65 | 103.30 | 147,297 | +0.26(+0.26%) |
Mar 24, 2017 | 104.17 | 104.27 | 102.63 | 103.03 | 134,204 | -1.05(-1.01%) |
Mar 23, 2017 | 103.59 | 104.39 | 103.43 | 104.08 | 70,332 | +0.46(+0.44%) |
Mar 22, 2017 | 103.34 | 103.67 | 102.66 | 103.62 | 317,453 | +0.32(+0.31%) |
Mar 21, 2017 | 105.72 | 105.72 | 103.20 | 103.31 | 84,169 | -2.10(-1.99%) |
Mar 20, 2017 | 105.08 | 105.45 | 104.65 | 105.41 | 55,423 | +0.26(+0.25%) |
Mar 17, 2017 | 104.97 | 105.26 | 104.89 | 105.15 | 84,304 | +0.54(+0.52%) |
Mar 16, 2017 | 105.56 | 105.61 | 104.44 | 104.61 | 58,395 | -0.52(-0.49%) |
Mar 15, 2017 | 103.78 | 105.32 | 103.75 | 105.12 | 88,913 | +1.81(+1.75%) |
Mar 14, 2017 | 103.54 | 103.70 | 103.06 | 103.31 | 88,388 | -0.72(-0.69%) |
Mar 13, 2017 | 103.68 | 104.08 | 103.64 | 104.03 | 90,974 | +0.49(+0.47%) |
Mar 10, 2017 | 103.64 | 103.91 | 103.09 | 103.54 | 133,992 | +0.48(+0.47%) |
Mar 09, 2017 | 103.40 | 103.83 | 102.60 | 103.06 | 447,585 | -0.53(-0.51%) |
Mar 08, 2017 | 103.58 | 104.52 | 103.54 | 103.59 | 99,899 | +0.00(+0.00%) |
Mar 07, 2017 | 104.33 | 104.33 | 103.54 | 103.59 | 102,215 | -0.82(-0.78%) |
Mar 06, 2017 | 104.80 | 104.92 | 104.21 | 104.40 | 95,659 | -0.80(-0.76%) |
Mar 03, 2017 | 105.25 | 105.48 | 104.82 | 105.20 | 83,726 | +0.11(+0.11%) |
Mar 02, 2017 | 106.50 | 106.50 | 105.08 | 105.09 | 98,487 | -1.41(-1.33%) |
Mar 01, 2017 | 105.43 | 106.79 | 105.43 | 106.50 | 184,377 | +2.09(+2.00%) |
Feb 28, 2017 | 104.39 | 104.83 | 104.16 | 104.41 | 107,642 | -0.08(-0.08%) |
Feb 27, 2017 | 104.57 | 105.31 | 104.32 | 104.49 | 87,996 | -0.10(-0.09%) |
Feb 24, 2017 | 104.13 | 104.73 | 103.75 | 104.59 | 107,425 | +0.03(+0.02%) |
Feb 23, 2017 | 105.93 | 106.17 | 104.45 | 104.56 | 101,082 | -0.96(-0.91%) |
Feb 22, 2017 | 105.27 | 106.09 | 105.05 | 105.52 | 138,431 | -0.06(-0.06%) |
Feb 21, 2017 | 105.11 | 105.72 | 104.95 | 105.58 | 564,968 | +0.75(+0.72%) |
Feb 17, 2017 | 104.82 | 104.82 | 104.82 | 0 | -0.31(-0.29%) | |
Feb 16, 2017 | 105.31 | 105.74 | 104.81 | 105.13 | 111,880 | -0.09(-0.08%) |
Feb 15, 2017 | 105.09 | 105.39 | 104.90 | 105.22 | 121,557 | +0.09(+0.08%) |
Feb 14, 2017 | 104.95 | 105.14 | 104.45 | 105.13 | 149,808 | +0.02(+0.02%) |
Feb 13, 2017 | 104.88 | 105.46 | 104.88 | 105.11 | 157,881 | +0.89(+0.86%) |
Feb 10, 2017 | 103.73 | 104.41 | 103.70 | 104.22 | 111,589 | +0.86(+0.83%) |
Feb 09, 2017 | 103.51 | 102.97 | 103.36 | 123,334 | +0.25(+0.25%) | |
Feb 08, 2017 | 102.95 | 103.14 | 102.48 | 103.10 | 105,271 | +0.25(+0.24%) |
Feb 07, 2017 | 103.56 | 103.68 | 102.75 | 102.86 | 176,987 | -0.79(-0.76%) |
Feb 06, 2017 | 103.82 | 103.82 | 103.19 | 103.65 | 127,397 | -0.14(-0.13%) |
Feb 03, 2017 | 103.76 | 103.91 | 103.45 | 103.79 | 129,551 | +0.20(+0.19%) |
Feb 02, 2017 | 103.94 | 103.95 | 103.28 | 103.59 | 171,495 | -0.21(-0.20%) |
Feb 01, 2017 | 103.41 | 104.07 | 103.03 | 103.80 | 381,266 | +0.47(+0.46%) |
Jan 31, 2017 | 103.75 | 103.76 | 102.75 | 103.32 | 167,630 | -0.34(-0.33%) |
Jan 30, 2017 | 104.42 | 104.44 | 103.20 | 103.67 | 197,584 | -1.19(-1.14%) |
Jan 27, 2017 | 105.11 | 105.11 | 104.63 | 104.86 | 112,290 | -0.20(-0.19%) |
Jan 26, 2017 | 105.15 | 105.54 | 104.59 | 105.06 | 223,323 | +0.10(+0.09%) |
Jan 25, 2017 | 104.75 | 105.05 | 104.15 | 104.96 | 2,400,023 | +0.66(+0.63%) |
Jan 24, 2017 | 101.87 | 104.53 | 101.87 | 104.31 | 223,355 | +2.56(+2.52%) |
Jan 23, 2017 | 101.46 | 101.75 | 101.06 | 101.74 | 334,916 | +0.34(+0.34%) |
Jan 20, 2017 | 101.12 | 101.61 | 100.88 | 101.40 | 64,486 | +0.79(+0.79%) |
Jan 19, 2017 | 101.51 | 101.70 | 100.22 | 100.61 | 65,055 | -0.83(-0.82%) |
Jan 18, 2017 | 100.89 | 101.50 | 100.61 | 101.45 | 105,039 | +0.79(+0.78%) |
Jan 17, 2017 | 101.17 | 101.17 | 100.42 | 100.66 | 113,058 | -0.57(-0.56%) |
Jan 13, 2017 | 101.23 | 101.23 | 101.23 | 0 | -0.01(-0.01%) | |
Jan 12, 2017 | 101.36 | 101.48 | 100.48 | 101.23 | 82,064 | -0.38(-0.37%) |
Jan 11, 2017 | 100.88 | 101.61 | 100.71 | 101.61 | 97,737 | +0.80(+0.79%) |
Jan 10, 2017 | 100.58 | 101.01 | 100.28 | 100.81 | 78,313 | +0.51(+0.51%) |
Jan 09, 2017 | 100.44 | 101.25 | 100.21 | 100.31 | 108,172 | -0.25(-0.25%) |
Jan 06, 2017 | 100.88 | 100.88 | 100.21 | 100.56 | 109,010 | -0.23(-0.23%) |
Jan 05, 2017 | 101.24 | 101.33 | 100.37 | 100.79 | 134,989 | -0.37(-0.36%) |
Jan 04, 2017 | 99.65 | 101.25 | 99.65 | 101.16 | 189,983 | +1.69(+1.70%) |
Jan 03, 2017 | 99.22 | 99.91 | 98.66 | 99.46 | 384,763 | +0.80(+0.81%) |
Dec 30, 2016 | 98.66 | 98.66 | 98.66 | 0 | -0.82(-0.82%) | |
Dec 29, 2016 | 99.50 | 99.90 | 99.20 | 99.48 | 50,544 | +0.02(+0.02%) |
Dec 28, 2016 | 100.96 | 101.01 | 99.40 | 99.46 | 88,413 | -1.06(-1.06%) |
Dec 27, 2016 | 100.19 | 100.68 | 100.19 | 100.52 | 102,950 | +0.52(+0.52%) |
Dec 23, 2016 | 100.01 | 100.01 | 100.01 | 0 | +0.28(+0.28%) | |
Dec 22, 2016 | 100.38 | 100.38 | 99.47 | 99.73 | 172,676 | -0.74(-0.73%) |
Dec 21, 2016 | 100.59 | 100.85 | 100.31 | 100.46 | 140,512 | +0.03(+0.03%) |
Dec 20, 2016 | 100.37 | 100.48 | 99.91 | 100.43 | 119,285 | +0.27(+0.27%) |
Dec 19, 2016 | 100.27 | 100.27 | 99.75 | 100.16 | 105,979 | -0.07(-0.07%) |
Dec 16, 2016 | 100.73 | 100.84 | 100.11 | 100.23 | 100,226 | -0.49(-0.49%) |
Dec 15, 2016 | 100.00 | 100.95 | 99.52 | 100.72 | 159,684 | +0.70(+0.70%) |
Dec 14, 2016 | 101.16 | 101.41 | 99.95 | 100.01 | 91,703 | -1.17(-1.16%) |
Dec 13, 2016 | 101.86 | 101.98 | 100.61 | 101.19 | 122,410 | -0.23(-0.22%) |
Dec 12, 2016 | 102.21 | 102.39 | 101.42 | 101.42 | 107,668 | -0.66(-0.65%) |
Dec 09, 2016 | 102.39 | 102.56 | 101.63 | 102.08 | 179,670 | -0.17(-0.17%) |
Dec 08, 2016 | 101.77 | 102.54 | 101.59 | 102.25 | 420,495 | +0.86(+0.85%) |
Dec 07, 2016 | 100.22 | 101.47 | 100.14 | 101.39 | 121,332 | +1.32(+1.32%) |
Dec 06, 2016 | 99.84 | 100.09 | 99.27 | 100.07 | 190,097 | +0.18(+0.18%) |
Dec 05, 2016 | 99.43 | 100.00 | 99.34 | 99.89 | 182,128 | +1.13(+1.14%) |
Dec 02, 2016 | 98.64 | 98.97 | 98.19 | 98.76 | 220,716 | +0.17(+0.17%) |
Dec 01, 2016 | 98.97 | 99.44 | 98.38 | 98.60 | 291,059 | -0.10(-0.11%) |
Nov 30, 2016 | 98.61 | 98.99 | 98.25 | 98.70 | 132,683 | +0.75(+0.77%) |
Nov 29, 2016 | 97.39 | 98.33 | 97.08 | 97.95 | 115,421 | +0.08(+0.08%) |
Nov 28, 2016 | 98.79 | 98.79 | 97.60 | 97.87 | 121,174 | -0.50(-0.51%) |
Nov 25, 2016 | 98.23 | 98.42 | 98.03 | 98.37 | 107,858 | +0.24(+0.25%) |
Nov 23, 2016 | 98.12 | 98.12 | 98.12 | 0 | +0.38(+0.38%) | |
Nov 22, 2016 | 97.18 | 97.83 | 97.02 | 97.75 | 122,742 | +0.90(+0.93%) |
Nov 21, 2016 | 96.26 | 96.85 | 96.17 | 96.85 | 98,072 | +1.18(+1.23%) |
Nov 18, 2016 | 95.98 | 95.98 | 95.42 | 95.67 | 77,335 | -0.15(-0.16%) |
Nov 17, 2016 | 96.06 | 96.10 | 95.41 | 95.83 | 197,834 | +0.03(+0.04%) |
Nov 16, 2016 | 95.88 | 95.99 | 95.43 | 95.79 | 112,393 | -0.16(-0.16%) |
Nov 15, 2016 | 95.59 | 95.98 | 94.90 | 95.95 | 190,238 | +0.46(+0.48%) |
Nov 14, 2016 | 95.96 | 95.96 | 94.81 | 95.49 | 150,535 | +0.68(+0.72%) |
Nov 11, 2016 | 95.46 | 95.56 | 94.01 | 94.80 | 176,440 | -0.77(-0.81%) |
Nov 10, 2016 | 95.25 | 96.13 | 95.22 | 95.57 | 377,994 | +0.96(+1.02%) |
Nov 09, 2016 | 91.35 | 94.88 | 91.35 | 94.61 | 176,337 | +2.39(+2.59%) |
Nov 08, 2016 | 91.78 | 92.59 | 91.54 | 92.22 | 61,085 | +0.34(+0.37%) |
Nov 07, 2016 | 91.17 | 91.91 | 91.17 | 91.88 | 89,281 | +1.34(+1.48%) |
Nov 04, 2016 | 90.14 | 91.05 | 90.05 | 90.54 | 46,678 | +0.48(+0.53%) |
Nov 03, 2016 | 90.07 | 90.50 | 90.01 | 90.06 | 61,008 | +0.08(+0.09%) |
Nov 02, 2016 | 90.48 | 90.78 | 89.94 | 89.98 | 190,009 | -0.52(-0.57%) |
Nov 01, 2016 | 91.20 | 91.57 | 90.01 | 90.50 | 142,284 | -0.58(-0.63%) |
Oct 31, 2016 | 91.20 | 91.22 | 90.78 | 91.08 | 49,579 | +0.16(+0.17%) |
Oct 28, 2016 | 91.07 | 91.71 | 90.56 | 90.92 | 44,490 | +0.06(+0.07%) |
Oct 27, 2016 | 91.26 | 91.26 | 90.47 | 90.86 | 39,185 | -0.17(-0.19%) |
Oct 26, 2016 | 91.17 | 91.30 | 90.78 | 91.03 | 44,117 | -0.22(-0.24%) |
Oct 25, 2016 | 92.12 | 92.12 | 91.25 | 91.25 | 64,816 | -1.00(-1.08%) |
Oct 24, 2016 | 92.42 | 92.61 | 91.99 | 92.25 | 143,388 | +0.25(+0.28%) |
Oct 21, 2016 | 91.35 | 91.99 | 91.08 | 91.99 | 30,042 | -0.10(-0.11%) |
Oct 20, 2016 | 92.03 | 92.35 | 91.43 | 92.10 | 48,060 | -0.10(-0.11%) |
Oct 19, 2016 | 91.73 | 92.34 | 91.32 | 92.20 | 52,515 | +0.73(+0.80%) |
Oct 18, 2016 | 91.55 | 91.75 | 91.11 | 91.47 | 44,391 | +0.94(+1.04%) |
Oct 17, 2016 | 90.41 | 90.82 | 90.33 | 90.53 | 62,003 | +0.18(+0.20%) |
Oct 14, 2016 | 90.54 | 90.98 | 90.26 | 90.34 | 56,786 | +0.25(+0.28%) |
Oct 13, 2016 | 89.81 | 90.33 | 88.96 | 90.09 | 51,459 | -0.54(-0.60%) |
Oct 12, 2016 | 90.74 | 90.90 | 90.29 | 90.63 | 69,206 | -0.03(-0.03%) |
Oct 11, 2016 | 91.49 | 91.49 | 90.12 | 90.66 | 108,762 | -1.34(-1.46%) |
Oct 10, 2016 | 91.47 | 92.69 | 91.87 | 92.00 | 40,427 | +0.53(+0.58%) |
Oct 07, 2016 | 93.08 | 93.12 | 91.09 | 91.47 | 47,533 | -1.54(-1.65%) |
Oct 06, 2016 | 92.02 | 93.04 | 92.02 | 93.01 | 57,274 | +0.68(+0.74%) |
Oct 05, 2016 | 92.05 | 92.62 | 92.05 | 92.33 | 126,478 | +0.66(+0.72%) |
Oct 04, 2016 | 93.10 | 93.31 | 91.53 | 91.66 | 171,883 | -1.45(-1.56%) |
Oct 03, 2016 | 93.49 | 93.49 | 92.92 | 93.11 | 598,796 | -0.26(-0.28%) |
Sep 30, 2016 | 93.18 | 93.72 | 92.95 | 93.37 | 91,095 | +0.62(+0.67%) |
Sep 29, 2016 | 93.22 | 93.68 | 92.44 | 92.75 | 75,070 | -0.80(-0.86%) |
Sep 28, 2016 | 92.58 | 93.57 | 92.12 | 93.56 | 81,473 | +1.25(+1.35%) |
Sep 27, 2016 | 91.87 | 92.36 | 91.64 | 92.31 | 96,476 | +0.30(+0.32%) |
Sep 26, 2016 | 92.14 | 92.62 | 91.92 | 92.01 | 76,153 | -0.44(-0.47%) |
Sep 23, 2016 | 92.80 | 92.96 | 92.39 | 92.45 | 191,148 | -0.42(-0.45%) |
Sep 22, 2016 | 93.18 | 93.50 | 92.62 | 92.87 | 64,719 | +0.39(+0.42%) |
Sep 21, 2016 | 91.47 | 92.55 | 91.36 | 92.47 | 80,085 | +1.49(+1.64%) |
Sep 20, 2016 | 91.57 | 91.80 | 90.88 | 90.98 | 96,009 | -0.24(-0.26%) |
Sep 19, 2016 | 91.47 | 91.78 | 91.11 | 91.22 | 60,431 | +0.37(+0.41%) |
Sep 16, 2016 | 90.93 | 91.03 | 90.55 | 90.85 | 73,045 | -0.32(-0.35%) |
Sep 15, 2016 | 90.52 | 91.35 | 90.28 | 91.17 | 64,532 | +0.63(+0.69%) |
Sep 14, 2016 | 90.74 | 91.08 | 90.30 | 90.54 | 68,973 | -0.13(-0.14%) |
Sep 13, 2016 | 91.75 | 91.92 | 90.12 | 90.67 | 509,462 | -1.96(-2.11%) |
Sep 12, 2016 | 90.96 | 92.78 | 90.86 | 92.63 | 96,485 | +0.97(+1.06%) |
Sep 09, 2016 | 94.00 | 94.00 | 91.57 | 91.66 | 110,319 | -2.93(-3.10%) |
Sep 08, 2016 | 94.91 | 95.06 | 94.49 | 94.58 | 46,963 | -0.57(-0.60%) |
Sep 07, 2016 | 95.21 | 95.29 | 94.57 | 95.16 | 98,610 | -0.03(-0.04%) |
Sep 06, 2016 | 95.49 | 95.59 | 94.72 | 95.19 | 243,595 | +0.01(+0.01%) |
Sep 02, 2016 | 94.85 | 95.18 | 95.18 | 95.18 | 303,101 | +0.90(+0.95%) |
Sep 01, 2016 | 94.14 | 94.32 | 93.57 | 94.29 | 53,948 | +0.25(+0.27%) |
Aug 31, 2016 | 94.58 | 94.62 | 93.67 | 94.04 | 57,530 | -0.76(-0.80%) |
Aug 30, 2016 | 94.97 | 95.44 | 94.58 | 94.79 | 89,314 | -0.26(-0.27%) |
Aug 29, 2016 | 93.98 | 95.18 | 93.98 | 95.05 | 40,664 | +0.95(+1.01%) |
Aug 26, 2016 | 95.04 | 95.62 | 93.80 | 94.11 | 64,616 | -0.45(-0.48%) |
Aug 25, 2016 | 93.89 | 94.68 | 93.85 | 94.56 | 39,617 | +0.57(+0.61%) |
Aug 24, 2016 | 95.16 | 95.16 | 93.91 | 93.98 | 56,742 | -1.24(-1.30%) |
Aug 23, 2016 | 95.17 | 95.60 | 95.07 | 95.23 | 45,162 | +0.66(+0.70%) |
Aug 22, 2016 | 94.17 | 94.57 | 93.76 | 94.57 | 37,433 | -0.03(-0.03%) |
Aug 19, 2016 | 94.04 | 94.69 | 93.80 | 94.59 | 35,366 | +0.09(+0.09%) |
Aug 18, 2016 | 93.84 | 94.51 | 93.84 | 94.51 | 63,411 | +0.68(+0.72%) |
Aug 17, 2016 | 93.88 | 94.01 | 93.13 | 93.83 | 43,651 | -0.09(-0.09%) |
Aug 16, 2016 | 94.66 | 94.85 | 93.91 | 93.91 | 136,859 | -0.50(-0.52%) |
Aug 15, 2016 | 93.72 | 94.71 | 93.72 | 94.41 | 68,606 | +1.00(+1.07%) |
Aug 12, 2016 | 94.43 | 94.43 | 93.20 | 93.41 | 66,362 | -1.07(-1.13%) |
Aug 11, 2016 | 94.31 | 94.58 | 94.03 | 94.48 | 64,692 | +0.41(+0.43%) |
Aug 10, 2016 | 94.25 | 94.40 | 93.92 | 94.07 | 41,857 | +0.05(+0.06%) |
Aug 09, 2016 | 94.31 | 94.67 | 93.90 | 94.02 | 51,116 | -0.31(-0.33%) |
Aug 08, 2016 | 94.23 | 94.48 | 94.20 | 94.33 | 62,258 | +0.26(+0.28%) |
Aug 05, 2016 | 93.98 | 94.30 | 93.92 | 94.07 | 58,920 | +0.33(+0.35%) |
Aug 04, 2016 | 93.48 | 94.00 | 93.28 | 93.74 | 53,977 | +0.33(+0.35%) |
Aug 03, 2016 | 92.95 | 93.69 | 92.74 | 93.41 | 46,381 | +0.42(+0.45%) |
Aug 02, 2016 | 93.50 | 93.69 | 92.47 | 92.99 | 84,310 | -0.44(-0.47%) |
Aug 01, 2016 | 93.90 | 93.92 | 93.09 | 93.44 | 91,601 | -0.48(-0.51%) |
Jul 29, 2016 | 94.02 | 94.07 | 93.18 | 93.91 | 68,961 | -0.44(-0.47%) |
Jul 28, 2016 | 94.24 | 94.48 | 93.87 | 94.36 | 34,473 | +0.05(+0.06%) |
Jul 27, 2016 | 94.41 | 94.66 | 93.73 | 94.31 | 81,885 | +0.06(+0.06%) |
Jul 26, 2016 | 93.39 | 94.29 | 93.39 | 94.24 | 69,553 | +0.83(+0.89%) |
Jul 25, 2016 | 93.47 | 93.47 | 92.87 | 93.41 | 78,634 | -0.24(-0.26%) |
Jul 22, 2016 | 93.43 | 93.84 | 93.26 | 93.65 | 69,851 | +0.11(+0.12%) |
Jul 21, 2016 | 94.00 | 94.23 | 93.23 | 93.54 | 53,387 | -0.55(-0.58%) |
Jul 20, 2016 | 93.63 | 94.31 | 93.21 | 94.09 | 63,184 | +0.21(+0.22%) |
Jul 19, 2016 | 94.18 | 94.40 | 93.61 | 93.88 | 62,421 | -0.78(-0.83%) |
Jul 18, 2016 | 94.11 | 94.71 | 93.58 | 94.66 | 234,811 | +0.45(+0.48%) |
Jul 15, 2016 | 94.28 | 94.43 | 93.89 | 94.21 | 260,681 | +0.45(+0.48%) |
Jul 14, 2016 | 93.55 | 94.00 | 93.16 | 93.76 | 96,883 | +0.65(+0.70%) |
Jul 13, 2016 | 93.07 | 93.16 | 92.48 | 93.11 | 1,339,380 | +0.36(+0.38%) |
Jul 12, 2016 | 91.59 | 93.21 | 91.34 | 92.75 | 149,650 | +1.59(+1.74%) |
Jul 11, 2016 | 91.46 | 91.46 | 90.81 | 91.16 | 97,359 | +0.50(+0.55%) |
Jul 08, 2016 | 88.95 | 90.84 | 88.36 | 90.66 | 70,888 | +2.30(+2.61%) |
Jul 07, 2016 | 88.21 | 89.07 | 87.95 | 88.36 | 69,238 | +0.32(+0.37%) |
Jul 06, 2016 | 87.35 | 88.21 | 86.81 | 88.04 | 116,578 | +0.49(+0.56%) |
Jul 05, 2016 | 88.84 | 88.84 | 87.29 | 87.55 | 110,030 | -1.74(-1.95%) |
Jul 01, 2016 | 89.14 | 89.29 | 89.29 | 89.29 | 132,908 | +0.28(+0.31%) |
Jun 30, 2016 | 87.71 | 89.01 | 87.25 | 89.01 | 142,548 | +1.63(+1.86%) |
Jun 29, 2016 | 86.90 | 87.60 | 86.78 | 87.39 | 53,527 | +1.58(+1.84%) |
Jun 28, 2016 | 86.09 | 86.18 | 84.94 | 85.81 | 91,494 | +0.83(+0.98%) |
Jun 27, 2016 | 87.39 | 87.39 | 84.59 | 84.97 | 125,397 | -3.03(-3.45%) |
Jun 24, 2016 | 89.47 | 90.00 | 87.78 | 88.01 | 102,329 | -4.23(-4.59%) |
Jun 23, 2016 | 91.67 | 92.24 | 91.59 | 92.24 | 88,194 | +1.56(+1.72%) |
Jun 22, 2016 | 90.89 | 91.10 | 90.65 | 90.68 | 214,385 | -0.01(-0.01%) |
Jun 21, 2016 | 91.19 | 91.19 | 90.36 | 90.68 | 45,919 | -0.38(-0.42%) |
Jun 20, 2016 | 91.05 | 92.03 | 91.05 | 91.06 | 33,039 | +0.72(+0.80%) |
Jun 17, 2016 | 89.90 | 90.64 | 89.73 | 90.34 | 62,996 | +0.43(+0.48%) |
Jun 16, 2016 | 89.07 | 89.96 | 88.59 | 89.91 | 57,358 | +0.13(+0.14%) |
Jun 15, 2016 | 89.74 | 90.36 | 89.58 | 89.78 | 40,588 | +0.44(+0.49%) |
Jun 14, 2016 | 89.75 | 89.98 | 88.79 | 89.34 | 40,658 | -0.66(-0.73%) |
Jun 13, 2016 | 90.99 | 91.29 | 89.98 | 90.00 | 43,367 | -1.19(-1.31%) |
Jun 10, 2016 | 91.23 | 91.49 | 90.84 | 91.19 | 55,482 | -0.56(-0.61%) |
Jun 09, 2016 | 91.97 | 91.97 | 90.92 | 91.76 | 69,162 | -0.67(-0.73%) |
Jun 08, 2016 | 92.23 | 92.68 | 92.10 | 92.43 | 53,005 | +0.69(+0.75%) |
Jun 07, 2016 | 91.63 | 92.04 | 91.05 | 91.74 | 67,367 | +0.20(+0.22%) |
Jun 06, 2016 | 90.96 | 91.63 | 90.88 | 91.54 | 78,739 | +0.93(+1.03%) |
Jun 03, 2016 | 89.77 | 90.66 | 89.64 | 90.60 | 123,379 | +0.68(+0.76%) |
Jun 02, 2016 | 89.32 | 89.92 | 89.04 | 89.92 | 124,969 | +0.35(+0.40%) |
Jun 01, 2016 | 88.95 | 89.61 | 88.28 | 89.57 | 307,462 | +0.28(+0.31%) |
May 31, 2016 | 89.92 | 89.93 | 89.12 | 89.29 | 137,468 | -0.35(-0.40%) |
May 27, 2016 | 89.41 | 89.64 | 89.64 | 89.64 | 104,800 | +0.12(+0.14%) |
May 26, 2016 | 90.70 | 90.75 | 89.51 | 89.52 | 75,508 | -0.70(-0.78%) |
May 25, 2016 | 89.57 | 90.50 | 89.57 | 90.22 | 63,661 | +1.07(+1.20%) |
May 24, 2016 | 88.68 | 89.32 | 88.68 | 89.15 | 81,024 | +0.68(+0.76%) |
May 23, 2016 | 87.86 | 88.85 | 87.86 | 88.48 | 64,149 | +0.84(+0.96%) |
May 20, 2016 | 87.36 | 87.90 | 87.36 | 87.64 | 49,766 | +0.64(+0.74%) |
May 19, 2016 | 86.55 | 87.06 | 86.07 | 87.00 | 99,292 | +0.15(+0.17%) |
May 18, 2016 | 87.66 | 88.40 | 86.54 | 86.85 | 236,478 | -1.34(-1.52%) |
May 17, 2016 | 88.50 | 89.19 | 88.02 | 88.19 | 124,794 | -0.54(-0.61%) |
May 16, 2016 | 87.77 | 88.93 | 87.77 | 88.73 | 84,302 | +1.31(+1.49%) |
May 13, 2016 | 88.23 | 88.43 | 87.20 | 87.42 | 65,968 | -0.77(-0.87%) |
May 12, 2016 | 89.14 | 89.71 | 87.91 | 88.19 | 817,607 | +0.13(+0.15%) |
May 11, 2016 | 88.48 | 88.73 | 88.03 | 88.06 | 88,151 | -0.22(-0.25%) |
May 10, 2016 | 87.04 | 88.28 | 87.04 | 88.28 | 39,911 | +1.55(+1.79%) |
May 09, 2016 | 87.81 | 87.81 | 86.61 | 86.73 | 113,764 | -1.26(-1.44%) |
May 06, 2016 | 87.13 | 88.11 | 87.09 | 87.99 | 191,794 | +0.73(+0.83%) |
May 05, 2016 | 88.03 | 88.38 | 87.14 | 87.26 | 351,257 | -0.36(-0.41%) |
May 04, 2016 | 87.54 | 88.35 | 87.15 | 87.63 | 53,488 | -0.77(-0.87%) |
May 03, 2016 | 89.26 | 89.26 | 88.02 | 88.40 | 99,943 | -1.58(-1.76%) |