Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 86.42 | 87.86 | 85.60 | 87.60 | 695,179 | +0.70(+0.81%) |
Apr 27, 2017 | 88.57 | 88.68 | 86.67 | 86.90 | 526,618 | -1.81(-2.04%) |
Apr 26, 2017 | 88.86 | 89.03 | 87.98 | 88.71 | 380,892 | -0.13(-0.15%) |
Apr 25, 2017 | 88.16 | 89.03 | 87.72 | 88.84 | 654,902 | +0.66(+0.75%) |
Apr 24, 2017 | 89.69 | 90.17 | 87.91 | 88.18 | 612,877 | -0.88(-0.99%) |
Apr 21, 2017 | 88.43 | 89.38 | 88.43 | 89.06 | 450,244 | +0.38(+0.43%) |
Apr 20, 2017 | 88.88 | 89.22 | 88.54 | 88.68 | 420,228 | -0.10(-0.11%) |
Apr 19, 2017 | 89.44 | 89.70 | 88.68 | 88.78 | 282,391 | -0.77(-0.86%) |
Apr 18, 2017 | 89.56 | 90.42 | 89.06 | 89.55 | 586,985 | -0.39(-0.43%) |
Apr 17, 2017 | 88.32 | 89.99 | 87.87 | 89.94 | 632,875 | +2.04(+2.32%) |
Apr 13, 2017 | 87.93 | 88.68 | 87.72 | 87.90 | 693,724 | -0.40(-0.45%) |
Apr 12, 2017 | 88.75 | 88.81 | 87.82 | 88.30 | 535,142 | -0.12(-0.14%) |
Apr 11, 2017 | 88.03 | 88.44 | 87.57 | 88.42 | 505,774 | +0.07(+0.08%) |
Apr 10, 2017 | 86.80 | 88.59 | 86.80 | 88.35 | 550,846 | +1.62(+1.87%) |
Apr 07, 2017 | 86.38 | 86.89 | 86.22 | 86.73 | 521,253 | +0.31(+0.36%) |
Apr 06, 2017 | 86.56 | 86.76 | 86.00 | 86.42 | 390,680 | +0.28(+0.33%) |
Apr 05, 2017 | 85.29 | 86.59 | 85.23 | 86.14 | 619,106 | +0.68(+0.80%) |
Apr 04, 2017 | 85.36 | 85.47 | 84.05 | 85.46 | 507,457 | +0.21(+0.25%) |
Apr 03, 2017 | 85.17 | 85.90 | 84.44 | 85.25 | 481,970 | +0.59(+0.70%) |
Mar 31, 2017 | 84.50 | 85.16 | 84.00 | 84.66 | 409,469 | +0.16(+0.19%) |
Mar 30, 2017 | 85.53 | 85.95 | 83.88 | 84.50 | 342,436 | -1.06(-1.24%) |
Mar 29, 2017 | 85.03 | 85.92 | 84.39 | 85.56 | 276,581 | +0.67(+0.79%) |
Mar 28, 2017 | 83.57 | 85.16 | 83.57 | 84.89 | 338,212 | +1.20(+1.43%) |
Mar 27, 2017 | 83.67 | 84.22 | 83.08 | 83.69 | 343,133 | -0.35(-0.42%) |
Mar 24, 2017 | 83.96 | 84.48 | 83.64 | 84.04 | 325,208 | +0.16(+0.19%) |
Mar 23, 2017 | 83.91 | 84.49 | 83.63 | 83.88 | 512,331 | -0.02(-0.02%) |
Mar 22, 2017 | 83.83 | 85.17 | 83.58 | 83.90 | 537,416 | +0.02(+0.02%) |
Mar 21, 2017 | 85.41 | 85.81 | 83.67 | 83.88 | 757,283 | -1.68(-1.96%) |
Mar 20, 2017 | 86.80 | 86.80 | 85.08 | 85.56 | 613,664 | -1.28(-1.47%) |
Mar 17, 2017 | 85.93 | 87.05 | 85.93 | 86.84 | 863,657 | +0.99(+1.15%) |
Mar 16, 2017 | 85.50 | 86.10 | 84.85 | 85.85 | 329,538 | +0.21(+0.25%) |
Mar 15, 2017 | 85.68 | 86.15 | 85.00 | 85.64 | 387,616 | +0.21(+0.25%) |
Mar 14, 2017 | 84.74 | 85.61 | 84.62 | 85.43 | 341,886 | +0.50(+0.59%) |
Mar 13, 2017 | 85.49 | 85.49 | 84.51 | 84.93 | 300,182 | -0.57(-0.67%) |
Mar 10, 2017 | 86.15 | 86.39 | 85.06 | 85.50 | 338,162 | -0.17(-0.20%) |
Mar 09, 2017 | 85.42 | 86.09 | 85.33 | 85.67 | 412,735 | +0.53(+0.62%) |
Mar 08, 2017 | 84.90 | 85.77 | 84.75 | 85.14 | 235,505 | +0.01(+0.01%) |
Mar 07, 2017 | 85.33 | 85.70 | 84.89 | 85.13 | 322,630 | -0.30(-0.35%) |
Mar 06, 2017 | 85.45 | 86.01 | 85.08 | 85.43 | 297,579 | -0.83(-0.96%) |
Mar 03, 2017 | 85.64 | 86.40 | 85.44 | 86.26 | 393,290 | +0.53(+0.62%) |
Mar 02, 2017 | 85.83 | 86.14 | 85.62 | 85.73 | 719,260 | -0.23(-0.27%) |
Mar 01, 2017 | 85.58 | 86.49 | 85.19 | 85.96 | 627,315 | +0.88(+1.03%) |
Feb 28, 2017 | 84.55 | 85.58 | 83.73 | 85.08 | 473,516 | +0.73(+0.87%) |
Feb 27, 2017 | 85.34 | 85.36 | 83.66 | 84.35 | 393,879 | -0.60(-0.71%) |
Feb 24, 2017 | 84.79 | 85.15 | 84.23 | 84.95 | 230,028 | +0.05(+0.06%) |
Feb 23, 2017 | 84.98 | 85.11 | 84.16 | 84.90 | 419,443 | +0.37(+0.44%) |
Feb 22, 2017 | 85.20 | 86.52 | 84.30 | 84.53 | 425,421 | -0.60(-0.70%) |
Feb 21, 2017 | 83.02 | 85.32 | 83.02 | 85.13 | 528,624 | +1.82(+2.18%) |
Feb 17, 2017 | 83.31 | 83.31 | 83.31 | 0 | -0.23(-0.28%) | |
Feb 16, 2017 | 84.13 | 85.06 | 82.83 | 83.54 | 625,460 | -0.96(-1.14%) |
Feb 15, 2017 | 84.89 | 85.16 | 84.00 | 84.50 | 589,560 | -0.39(-0.46%) |
Feb 14, 2017 | 85.28 | 85.85 | 84.39 | 84.89 | 691,862 | -0.52(-0.61%) |
Feb 13, 2017 | 84.75 | 85.68 | 84.08 | 85.41 | 692,072 | +0.64(+0.75%) |
Feb 10, 2017 | 85.27 | 87.35 | 84.35 | 84.77 | 1,380,144 | -0.22(-0.26%) |
Feb 09, 2017 | 75.63 | 87.99 | 82.90 | 84.99 | 3,369,262 | +9.36(+12.38%) |
Feb 08, 2017 | 75.28 | 76.17 | 74.80 | 75.63 | 918,086 | +0.42(+0.56%) |
Feb 07, 2017 | 75.87 | 76.12 | 75.11 | 75.21 | 605,308 | -0.32(-0.42%) |
Feb 06, 2017 | 76.55 | 76.55 | 75.25 | 75.53 | 595,504 | -0.84(-1.10%) |
Feb 03, 2017 | 75.67 | 76.77 | 75.53 | 76.37 | 767,248 | +1.37(+1.83%) |
Feb 02, 2017 | 75.41 | 75.91 | 74.87 | 75.00 | 634,528 | -0.07(-0.09%) |
Feb 01, 2017 | 75.47 | 75.88 | 74.03 | 75.07 | 748,175 | -0.81(-1.07%) |
Jan 31, 2017 | 74.84 | 75.94 | 74.12 | 75.88 | 565,060 | +0.93(+1.24%) |
Jan 30, 2017 | 73.89 | 75.71 | 72.37 | 74.95 | 718,289 | +2.51(+3.46%) |
Jan 27, 2017 | 72.77 | 73.10 | 72.13 | 72.44 | 282,350 | -0.46(-0.63%) |
Jan 26, 2017 | 73.59 | 73.83 | 72.88 | 72.90 | 282,439 | -0.41(-0.56%) |
Jan 25, 2017 | 74.23 | 74.99 | 73.09 | 73.31 | 412,027 | -0.89(-1.20%) |
Jan 24, 2017 | 72.14 | 74.39 | 72.14 | 74.20 | 506,663 | +1.83(+2.53%) |
Jan 23, 2017 | 72.81 | 72.94 | 72.04 | 72.37 | 312,382 | -0.73(-1.00%) |
Jan 20, 2017 | 73.75 | 74.49 | 72.81 | 73.10 | 356,967 | -0.59(-0.80%) |
Jan 19, 2017 | 74.56 | 74.86 | 73.67 | 73.69 | 675,836 | -1.21(-1.62%) |
Jan 18, 2017 | 72.88 | 75.02 | 72.88 | 74.90 | 735,840 | +1.77(+2.42%) |
Jan 17, 2017 | 71.54 | 73.14 | 71.34 | 73.13 | 423,640 | +1.77(+2.48%) |
Jan 13, 2017 | 71.36 | 71.36 | 71.36 | 0 | -0.07(-0.10%) | |
Jan 12, 2017 | 71.18 | 71.72 | 71.05 | 71.43 | 448,160 | -0.12(-0.17%) |
Jan 11, 2017 | 71.26 | 71.74 | 70.79 | 71.55 | 697,191 | +0.25(+0.35%) |
Jan 10, 2017 | 71.22 | 71.77 | 71.01 | 71.30 | 319,177 | -0.20(-0.28%) |
Jan 09, 2017 | 71.87 | 73.34 | 70.99 | 71.50 | 425,228 | -0.33(-0.46%) |
Jan 06, 2017 | 72.36 | 73.01 | 71.52 | 71.83 | 624,331 | -0.70(-0.97%) |
Jan 05, 2017 | 73.89 | 74.46 | 72.47 | 72.53 | 630,960 | -1.21(-1.64%) |
Jan 04, 2017 | 73.03 | 73.83 | 72.50 | 73.74 | 521,298 | +1.03(+1.42%) |
Jan 03, 2017 | 72.54 | 72.76 | 71.79 | 72.71 | 555,356 | +0.52(+0.72%) |
Dec 30, 2016 | 72.19 | 72.19 | 72.19 | 0 | -0.55(-0.76%) | |
Dec 29, 2016 | 72.69 | 72.87 | 72.30 | 72.74 | 287,645 | +0.19(+0.26%) |
Dec 28, 2016 | 73.27 | 73.27 | 72.17 | 72.55 | 336,644 | -0.70(-0.96%) |
Dec 27, 2016 | 73.11 | 73.50 | 72.93 | 73.25 | 335,470 | -0.10(-0.14%) |
Dec 23, 2016 | 73.35 | 73.35 | 73.35 | 0 | +0.15(+0.20%) | |
Dec 22, 2016 | 72.87 | 73.24 | 72.35 | 73.20 | 584,503 | +0.36(+0.49%) |
Dec 21, 2016 | 72.92 | 73.75 | 72.56 | 72.84 | 502,386 | +0.02(+0.03%) |
Dec 20, 2016 | 72.41 | 73.39 | 72.16 | 72.82 | 384,467 | +0.06(+0.08%) |
Dec 19, 2016 | 73.57 | 73.73 | 72.52 | 72.76 | 495,993 | -0.50(-0.68%) |
Dec 16, 2016 | 73.45 | 73.64 | 72.91 | 73.26 | 812,839 | +0.08(+0.11%) |
Dec 15, 2016 | 71.49 | 73.49 | 70.81 | 73.18 | 590,103 | +2.12(+2.98%) |
Dec 14, 2016 | 72.68 | 72.75 | 71.04 | 71.06 | 1,207,153 | -1.27(-1.76%) |
Dec 13, 2016 | 71.80 | 72.43 | 70.97 | 72.33 | 1,660,085 | +0.51(+0.71%) |
Dec 12, 2016 | 73.48 | 73.63 | 71.75 | 71.82 | 690,018 | -1.69(-2.30%) |
Dec 09, 2016 | 73.26 | 73.69 | 72.75 | 73.51 | 340,489 | +0.52(+0.71%) |
Dec 08, 2016 | 71.47 | 73.47 | 71.42 | 72.99 | 939,066 | +1.25(+1.74%) |
Dec 07, 2016 | 70.02 | 71.76 | 69.52 | 71.74 | 751,133 | +1.94(+2.78%) |
Dec 06, 2016 | 69.10 | 70.53 | 68.93 | 69.80 | 873,799 | +0.91(+1.32%) |
Dec 05, 2016 | 67.39 | 69.08 | 67.39 | 68.89 | 919,702 | +1.74(+2.59%) |
Dec 02, 2016 | 66.97 | 67.28 | 66.54 | 67.15 | 691,249 | +0.10(+0.15%) |
Dec 01, 2016 | 68.12 | 68.73 | 66.69 | 67.05 | 794,440 | -2.27(-3.27%) |
Nov 30, 2016 | 69.06 | 69.98 | 68.99 | 69.32 | 1,241,465 | -0.37(-0.53%) |
Nov 29, 2016 | 69.67 | 70.67 | 69.36 | 69.69 | 922,601 | +0.29(+0.42%) |
Nov 28, 2016 | 69.23 | 69.75 | 69.05 | 69.40 | 920,247 | +0.27(+0.39%) |
Nov 25, 2016 | 69.44 | 69.89 | 69.01 | 69.13 | 249,780 | -0.05(-0.07%) |
Nov 23, 2016 | 69.18 | 69.18 | 69.18 | 0 | -0.32(-0.46%) | |
Nov 22, 2016 | 70.38 | 70.70 | 69.10 | 69.50 | 991,669 | +0.16(+0.23%) |
Nov 21, 2016 | 69.68 | 69.80 | 68.86 | 69.34 | 770,565 | -0.44(-0.63%) |
Nov 18, 2016 | 67.93 | 70.15 | 67.76 | 69.78 | 1,634,636 | +1.73(+2.54%) |
Nov 17, 2016 | 65.55 | 68.10 | 65.03 | 68.05 | 928,518 | +2.09(+3.17%) |
Nov 16, 2016 | 65.20 | 66.10 | 65.00 | 65.96 | 882,870 | +0.72(+1.10%) |
Nov 15, 2016 | 64.89 | 65.90 | 64.81 | 65.24 | 1,019,263 | +0.43(+0.66%) |
Nov 14, 2016 | 63.82 | 65.12 | 62.64 | 64.81 | 2,103,219 | +1.47(+2.32%) |
Nov 11, 2016 | 65.33 | 65.50 | 63.26 | 63.34 | 1,994,264 | -2.11(-3.22%) |
Nov 10, 2016 | 69.31 | 69.31 | 65.40 | 65.45 | 1,825,187 | -3.97(-5.72%) |
Nov 09, 2016 | 67.57 | 69.50 | 66.88 | 69.42 | 695,509 | +0.71(+1.03%) |
Nov 08, 2016 | 69.31 | 70.08 | 68.63 | 68.71 | 1,049,939 | -0.62(-0.89%) |
Nov 07, 2016 | 69.55 | 69.97 | 69.19 | 69.33 | 1,231,721 | +0.45(+0.65%) |
Nov 04, 2016 | 69.00 | 70.82 | 67.89 | 68.88 | 2,022,929 | -0.84(-1.20%) |
Nov 03, 2016 | 74.50 | 74.50 | 67.25 | 69.72 | 7,206,185 | -16.87(-19.48%) |
Nov 02, 2016 | 87.51 | 88.04 | 86.45 | 86.59 | 1,006,545 | -0.89(-1.02%) |
Nov 01, 2016 | 87.46 | 88.36 | 87.40 | 87.48 | 658,746 | +0.00(+0.00%) |
Oct 31, 2016 | 88.40 | 88.54 | 87.35 | 87.48 | 418,089 | -0.52(-0.59%) |
Oct 28, 2016 | 87.06 | 88.37 | 87.06 | 88.00 | 413,172 | +0.73(+0.84%) |
Oct 27, 2016 | 87.57 | 88.29 | 87.14 | 87.27 | 723,673 | -0.13(-0.15%) |
Oct 26, 2016 | 87.04 | 87.59 | 86.68 | 87.40 | 609,077 | +0.18(+0.21%) |
Oct 25, 2016 | 86.91 | 87.40 | 86.51 | 87.22 | 477,805 | +0.21(+0.24%) |
Oct 24, 2016 | 86.81 | 87.36 | 86.65 | 87.01 | 361,005 | +0.72(+0.83%) |
Oct 21, 2016 | 86.80 | 86.80 | 85.40 | 86.29 | 648,962 | -0.41(-0.47%) |
Oct 20, 2016 | 88.09 | 88.41 | 86.50 | 86.70 | 555,832 | -1.70(-1.92%) |
Oct 19, 2016 | 88.78 | 89.08 | 88.09 | 88.40 | 360,561 | -0.20(-0.23%) |
Oct 18, 2016 | 87.30 | 88.93 | 87.30 | 88.60 | 393,836 | +1.48(+1.70%) |
Oct 17, 2016 | 87.26 | 87.64 | 86.74 | 87.12 | 319,973 | +0.05(+0.06%) |
Oct 14, 2016 | 87.71 | 87.93 | 87.04 | 87.07 | 545,164 | -0.46(-0.53%) |
Oct 13, 2016 | 87.82 | 88.18 | 87.41 | 87.53 | 665,687 | -0.74(-0.84%) |
Oct 12, 2016 | 87.97 | 88.68 | 87.70 | 88.27 | 693,584 | +0.33(+0.38%) |
Oct 11, 2016 | 87.53 | 88.65 | 87.19 | 87.94 | 768,134 | +0.53(+0.61%) |
Oct 10, 2016 | 86.95 | 87.81 | 86.81 | 87.41 | 301,580 | +0.51(+0.59%) |
Oct 07, 2016 | 87.50 | 87.56 | 86.44 | 86.90 | 404,492 | -0.48(-0.55%) |
Oct 06, 2016 | 88.34 | 88.44 | 87.23 | 87.38 | 612,162 | -0.90(-1.02%) |
Oct 05, 2016 | 87.21 | 88.53 | 87.11 | 88.28 | 1,804,504 | +0.59(+0.67%) |
Oct 04, 2016 | 87.57 | 88.38 | 87.18 | 87.69 | 936,652 | +0.18(+0.21%) |
Oct 03, 2016 | 87.10 | 87.64 | 86.46 | 87.51 | 801,757 | +0.32(+0.37%) |
Sep 30, 2016 | 86.73 | 87.50 | 86.60 | 87.19 | 743,118 | +0.69(+0.80%) |
Sep 29, 2016 | 86.38 | 87.50 | 86.37 | 86.50 | 586,202 | -0.13(-0.15%) |
Sep 28, 2016 | 85.48 | 86.65 | 85.06 | 86.63 | 802,492 | +1.11(+1.30%) |
Sep 27, 2016 | 86.34 | 86.34 | 85.39 | 85.52 | 604,440 | -0.58(-0.67%) |
Sep 26, 2016 | 85.65 | 86.27 | 85.42 | 86.10 | 522,695 | -0.37(-0.43%) |
Sep 23, 2016 | 87.38 | 87.90 | 86.33 | 86.47 | 681,324 | -1.34(-1.53%) |
Sep 22, 2016 | 87.25 | 88.31 | 86.99 | 87.81 | 1,003,972 | +1.10(+1.27%) |
Sep 21, 2016 | 85.37 | 87.05 | 85.15 | 86.71 | 832,831 | +1.06(+1.24%) |
Sep 20, 2016 | 86.69 | 86.82 | 85.05 | 85.65 | 913,324 | -0.73(-0.85%) |
Sep 19, 2016 | 86.03 | 86.82 | 85.64 | 86.38 | 968,590 | +0.37(+0.43%) |
Sep 16, 2016 | 87.54 | 87.94 | 85.87 | 86.01 | 1,249,040 | -1.80(-2.05%) |
Sep 15, 2016 | 86.78 | 87.81 | 86.47 | 87.81 | 888,556 | +0.86(+0.99%) |
Sep 14, 2016 | 87.13 | 87.63 | 85.36 | 86.95 | 2,023,705 | -1.00(-1.14%) |
Sep 13, 2016 | 88.88 | 89.60 | 87.27 | 87.95 | 902,633 | -1.59(-1.78%) |
Sep 12, 2016 | 89.09 | 89.92 | 88.92 | 89.54 | 957,993 | +0.69(+0.78%) |
Sep 09, 2016 | 91.78 | 92.37 | 88.85 | 88.85 | 1,091,729 | -3.87(-4.17%) |
Sep 08, 2016 | 93.14 | 93.53 | 92.36 | 92.72 | 586,938 | -0.70(-0.75%) |
Sep 07, 2016 | 94.43 | 94.43 | 92.72 | 93.42 | 769,427 | -0.90(-0.95%) |
Sep 06, 2016 | 94.40 | 94.78 | 93.53 | 94.32 | 519,107 | -0.14(-0.15%) |
Sep 02, 2016 | 94.29 | 94.46 | 94.46 | 94.46 | 945,100 | +0.46(+0.49%) |
Sep 01, 2016 | 94.13 | 94.72 | 93.82 | 94.00 | 685,652 | -0.73(-0.77%) |
Aug 31, 2016 | 94.74 | 95.23 | 94.10 | 94.73 | 681,876 | +0.10(+0.11%) |
Aug 30, 2016 | 94.61 | 95.01 | 94.06 | 94.63 | 560,710 | -0.11(-0.12%) |
Aug 29, 2016 | 93.95 | 94.92 | 93.79 | 94.74 | 516,154 | +0.74(+0.79%) |
Aug 26, 2016 | 94.55 | 94.98 | 93.33 | 94.00 | 693,172 | -0.53(-0.56%) |
Aug 25, 2016 | 96.12 | 96.23 | 94.32 | 94.53 | 788,518 | -1.84(-1.91%) |
Aug 24, 2016 | 97.09 | 97.09 | 95.88 | 96.37 | 883,538 | -0.59(-0.61%) |
Aug 23, 2016 | 96.92 | 97.61 | 96.80 | 96.96 | 707,954 | -0.09(-0.09%) |
Aug 22, 2016 | 97.62 | 97.62 | 96.48 | 97.05 | 765,645 | -0.50(-0.51%) |
Aug 19, 2016 | 95.71 | 97.74 | 95.38 | 97.55 | 784,770 | +1.40(+1.46%) |
Aug 18, 2016 | 95.57 | 96.79 | 95.41 | 96.15 | 600,568 | +0.38(+0.40%) |
Aug 17, 2016 | 96.75 | 96.90 | 95.24 | 95.77 | 678,850 | -0.77(-0.80%) |
Aug 16, 2016 | 97.10 | 97.55 | 96.21 | 96.54 | 933,152 | -1.27(-1.30%) |
Aug 15, 2016 | 98.00 | 98.46 | 97.70 | 97.81 | 632,872 | -0.21(-0.21%) |
Aug 12, 2016 | 97.98 | 98.87 | 97.75 | 98.02 | 593,403 | +0.27(+0.28%) |
Aug 11, 2016 | 99.00 | 99.08 | 97.72 | 97.75 | 1,093,184 | -1.08(-1.09%) |
Aug 10, 2016 | 99.36 | 99.39 | 98.58 | 98.83 | 569,396 | -0.48(-0.48%) |
Aug 09, 2016 | 98.78 | 99.47 | 98.66 | 99.31 | 549,404 | +0.64(+0.65%) |
Aug 08, 2016 | 99.86 | 99.86 | 98.31 | 98.67 | 947,638 | -1.41(-1.41%) |
Aug 05, 2016 | 96.79 | 100.51 | 96.79 | 100.08 | 1,404,829 | +3.59(+3.72%) |
Aug 04, 2016 | 101.80 | 101.80 | 94.62 | 96.49 | 2,932,505 | -5.07(-4.99%) |
Aug 03, 2016 | 101.48 | 101.72 | 101.48 | 101.56 | 1,134,262 | -0.22(-0.22%) |
Aug 02, 2016 | 103.45 | 103.71 | 101.16 | 101.78 | 591,461 | -1.93(-1.86%) |
Aug 01, 2016 | 103.15 | 104.17 | 102.75 | 103.71 | 753,214 | +0.52(+0.50%) |
Jul 29, 2016 | 102.62 | 103.77 | 102.07 | 103.19 | 584,212 | +0.88(+0.86%) |
Jul 28, 2016 | 101.09 | 102.50 | 100.58 | 102.31 | 360,303 | +1.11(+1.10%) |
Jul 27, 2016 | 102.27 | 102.46 | 100.26 | 101.20 | 456,885 | -1.04(-1.02%) |
Jul 26, 2016 | 102.51 | 103.28 | 101.69 | 102.24 | 592,448 | -0.36(-0.35%) |
Jul 25, 2016 | 103.16 | 103.85 | 102.11 | 102.60 | 366,803 | -0.48(-0.47%) |
Jul 22, 2016 | 102.50 | 103.50 | 101.53 | 103.08 | 480,760 | +1.07(+1.05%) |
Jul 21, 2016 | 101.72 | 102.47 | 101.33 | 102.01 | 387,308 | +0.17(+0.17%) |
Jul 20, 2016 | 102.27 | 102.35 | 101.02 | 101.84 | 386,421 | -0.10(-0.10%) |
Jul 19, 2016 | 101.73 | 102.44 | 101.54 | 101.94 | 480,060 | +0.23(+0.23%) |
Jul 18, 2016 | 101.87 | 102.52 | 100.98 | 101.71 | 640,594 | -0.01(-0.01%) |
Jul 15, 2016 | 102.60 | 103.02 | 101.62 | 101.72 | 704,671 | -0.70(-0.68%) |
Jul 14, 2016 | 103.22 | 103.68 | 102.31 | 102.42 | 479,023 | -0.60(-0.58%) |
Jul 13, 2016 | 103.20 | 103.65 | 102.66 | 103.02 | 364,780 | +0.27(+0.26%) |
Jul 12, 2016 | 104.31 | 104.45 | 102.39 | 102.75 | 848,373 | -1.60(-1.53%) |
Jul 11, 2016 | 103.99 | 104.53 | 103.23 | 104.35 | 782,502 | +0.18(+0.17%) |
Jul 08, 2016 | 103.00 | 104.36 | 102.65 | 104.17 | 880,533 | +1.52(+1.48%) |
Jul 07, 2016 | 102.34 | 103.36 | 102.05 | 102.65 | 441,939 | +0.80(+0.79%) |
Jul 06, 2016 | 102.12 | 102.88 | 101.42 | 101.85 | 2,062,040 | -0.11(-0.11%) |
Jul 05, 2016 | 101.96 | 103.01 | 101.68 | 101.96 | 1,066,783 | +0.01(+0.01%) |
Jul 01, 2016 | 103.05 | 101.95 | 101.95 | 101.95 | 822,700 | -0.70(-0.68%) |
Jun 30, 2016 | 98.89 | 102.86 | 98.84 | 102.65 | 1,215,886 | +3.73(+3.77%) |
Jun 29, 2016 | 99.32 | 100.18 | 98.11 | 98.92 | 814,628 | +0.28(+0.28%) |
Jun 28, 2016 | 98.34 | 99.49 | 97.85 | 98.64 | 1,036,521 | +0.36(+0.37%) |
Jun 27, 2016 | 96.63 | 98.69 | 96.53 | 98.28 | 1,022,079 | +0.95(+0.98%) |
Jun 24, 2016 | 94.51 | 98.26 | 94.39 | 97.33 | 5,062,764 | -1.33(-1.35%) |
Jun 23, 2016 | 97.41 | 99.18 | 97.09 | 98.66 | 663,537 | +1.86(+1.92%) |
Jun 22, 2016 | 97.43 | 98.55 | 96.64 | 96.80 | 805,661 | -0.27(-0.28%) |
Jun 21, 2016 | 97.17 | 98.16 | 96.59 | 97.07 | 512,605 | +0.29(+0.30%) |
Jun 20, 2016 | 96.70 | 97.54 | 96.42 | 96.78 | 757,889 | +0.51(+0.53%) |
Jun 17, 2016 | 97.20 | 97.32 | 95.58 | 96.27 | 1,306,827 | -0.63(-0.65%) |
Jun 16, 2016 | 95.25 | 96.92 | 95.25 | 96.90 | 562,404 | +1.30(+1.36%) |
Jun 15, 2016 | 96.10 | 96.40 | 95.43 | 95.60 | 351,584 | -0.45(-0.47%) |
Jun 14, 2016 | 95.66 | 96.30 | 94.55 | 96.05 | 430,581 | +0.59(+0.62%) |
Jun 13, 2016 | 98.95 | 98.95 | 95.25 | 95.46 | 509,664 | -1.07(-1.11%) |
Jun 10, 2016 | 97.21 | 97.94 | 95.89 | 96.53 | 509,166 | -1.33(-1.36%) |
Jun 09, 2016 | 96.99 | 98.12 | 96.77 | 97.86 | 663,295 | +1.06(+1.10%) |
Jun 08, 2016 | 95.34 | 96.80 | 94.50 | 96.80 | 747,173 | +1.19(+1.24%) |
Jun 07, 2016 | 95.40 | 96.10 | 95.36 | 95.61 | 309,736 | +0.08(+0.08%) |
Jun 06, 2016 | 94.96 | 95.53 | 94.61 | 95.53 | 364,627 | +0.45(+0.47%) |
Jun 03, 2016 | 96.20 | 96.35 | 94.92 | 95.08 | 278,371 | -0.93(-0.97%) |
Jun 02, 2016 | 94.54 | 96.02 | 94.44 | 96.01 | 428,640 | +1.49(+1.58%) |
Jun 01, 2016 | 94.70 | 95.27 | 93.78 | 94.52 | 396,601 | -0.18(-0.19%) |
May 31, 2016 | 95.37 | 95.84 | 94.32 | 94.70 | 479,117 | -0.19(-0.20%) |
May 27, 2016 | 94.43 | 94.89 | 94.89 | 94.89 | 644,300 | +0.42(+0.44%) |
May 26, 2016 | 93.32 | 95.73 | 92.34 | 94.47 | 1,036,259 | +1.63(+1.76%) |
May 25, 2016 | 91.88 | 93.75 | 91.15 | 92.84 | 966,810 | +0.89(+0.97%) |
May 24, 2016 | 91.03 | 92.40 | 90.58 | 91.95 | 653,328 | +1.09(+1.20%) |
May 23, 2016 | 90.60 | 91.44 | 90.18 | 90.86 | 470,404 | +0.19(+0.21%) |
May 20, 2016 | 90.69 | 91.70 | 89.80 | 90.67 | 862,818 | +0.06(+0.07%) |
May 19, 2016 | 89.52 | 90.80 | 89.25 | 90.61 | 667,065 | +0.43(+0.48%) |
May 18, 2016 | 91.37 | 91.92 | 89.66 | 90.18 | 613,447 | -0.99(-1.09%) |
May 17, 2016 | 94.00 | 94.00 | 90.00 | 91.17 | 887,909 | -2.84(-3.02%) |
May 16, 2016 | 92.67 | 95.13 | 92.50 | 94.01 | 1,332,430 | +2.14(+2.33%) |
May 13, 2016 | 93.35 | 93.35 | 90.93 | 91.87 | 471,417 | -1.61(-1.72%) |
May 12, 2016 | 92.21 | 93.71 | 91.82 | 93.48 | 867,188 | +1.75(+1.91%) |
May 11, 2016 | 92.63 | 93.10 | 91.68 | 91.73 | 345,736 | -0.99(-1.07%) |
May 10, 2016 | 91.72 | 92.94 | 91.42 | 92.72 | 342,648 | +1.00(+1.09%) |
May 09, 2016 | 92.39 | 92.47 | 91.34 | 91.72 | 502,097 | -0.81(-0.88%) |
May 06, 2016 | 91.16 | 92.57 | 89.00 | 92.53 | 867,066 | +2.14(+2.37%) |
May 05, 2016 | 85.37 | 92.01 | 85.37 | 90.39 | 1,358,108 | +4.79(+5.60%) |
May 04, 2016 | 86.00 | 86.44 | 85.01 | 85.60 | 1,093,220 | -1.07(-1.23%) |
May 03, 2016 | 89.21 | 89.63 | 86.40 | 86.67 | 715,648 | -2.53(-2.84%) |