Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 166.02 | 172.00 | 165.25 | 167.73 | 1,710,434 | +4.97(+3.05%) |
Apr 27, 2017 | 162.80 | 163.39 | 161.19 | 162.76 | 799,523 | -0.06(-0.04%) |
Apr 26, 2017 | 162.70 | 163.37 | 161.36 | 162.82 | 660,709 | +0.39(+0.24%) |
Apr 25, 2017 | 162.39 | 163.29 | 162.21 | 162.43 | 470,624 | +0.56(+0.35%) |
Apr 24, 2017 | 161.92 | 162.99 | 161.18 | 161.87 | 739,901 | +2.75(+1.73%) |
Apr 21, 2017 | 159.61 | 159.92 | 158.23 | 159.12 | 455,639 | -0.40(-0.25%) |
Apr 20, 2017 | 157.81 | 159.77 | 156.75 | 159.52 | 492,499 | +2.44(+1.55%) |
Apr 19, 2017 | 156.55 | 157.65 | 155.86 | 157.08 | 477,335 | +1.40(+0.90%) |
Apr 18, 2017 | 155.10 | 155.99 | 154.20 | 155.68 | 552,427 | +0.40(+0.26%) |
Apr 17, 2017 | 154.28 | 155.78 | 153.24 | 155.28 | 492,159 | +1.68(+1.09%) |
Apr 13, 2017 | 153.75 | 155.19 | 153.38 | 153.60 | 369,315 | -0.60(-0.39%) |
Apr 12, 2017 | 155.27 | 155.35 | 153.84 | 154.20 | 437,259 | -0.49(-0.32%) |
Apr 11, 2017 | 154.24 | 154.94 | 153.75 | 154.69 | 471,390 | +0.11(+0.07%) |
Apr 10, 2017 | 155.47 | 156.36 | 153.99 | 154.58 | 374,406 | -0.90(-0.58%) |
Apr 07, 2017 | 154.84 | 156.14 | 154.75 | 155.48 | 530,698 | +0.92(+0.60%) |
Apr 06, 2017 | 154.59 | 155.13 | 153.33 | 154.56 | 579,647 | -0.16(-0.10%) |
Apr 05, 2017 | 155.08 | 157.03 | 154.10 | 154.72 | 617,755 | -0.40(-0.26%) |
Apr 04, 2017 | 156.54 | 156.54 | 153.88 | 155.12 | 508,511 | -0.16(-0.10%) |
Apr 03, 2017 | 155.07 | 155.74 | 153.59 | 155.28 | 481,211 | +0.67(+0.43%) |
Mar 31, 2017 | 154.00 | 155.65 | 153.69 | 154.61 | 466,473 | +0.09(+0.06%) |
Mar 30, 2017 | 154.45 | 154.99 | 153.90 | 154.52 | 244,427 | -0.20(-0.13%) |
Mar 29, 2017 | 153.57 | 154.90 | 153.57 | 154.72 | 397,978 | +0.91(+0.59%) |
Mar 28, 2017 | 153.51 | 154.41 | 152.34 | 153.81 | 423,183 | -0.15(-0.10%) |
Mar 27, 2017 | 152.98 | 154.49 | 151.81 | 153.96 | 460,058 | +0.22(+0.14%) |
Mar 24, 2017 | 153.22 | 154.57 | 152.87 | 153.74 | 538,419 | +0.85(+0.56%) |
Mar 23, 2017 | 152.44 | 153.69 | 151.65 | 152.89 | 522,088 | +0.01(+0.01%) |
Mar 22, 2017 | 152.22 | 153.94 | 150.56 | 152.88 | 618,481 | +2.77(+1.85%) |
Mar 21, 2017 | 151.90 | 152.34 | 148.61 | 150.11 | 680,347 | -1.43(-0.94%) |
Mar 20, 2017 | 152.18 | 152.41 | 150.49 | 151.54 | 764,524 | -0.41(-0.27%) |
Mar 17, 2017 | 151.77 | 152.43 | 151.30 | 151.95 | 3,389,175 | +0.33(+0.22%) |
Mar 16, 2017 | 153.94 | 153.94 | 151.28 | 151.62 | 1,033,559 | -2.06(-1.34%) |
Mar 15, 2017 | 151.45 | 153.87 | 151.07 | 153.68 | 583,579 | +2.47(+1.63%) |
Mar 14, 2017 | 151.73 | 151.89 | 150.44 | 151.21 | 388,728 | -0.39(-0.26%) |
Mar 13, 2017 | 150.66 | 151.97 | 150.19 | 151.60 | 500,890 | +1.32(+0.88%) |
Mar 10, 2017 | 150.33 | 151.99 | 149.10 | 150.28 | 725,131 | +0.87(+0.58%) |
Mar 09, 2017 | 146.77 | 149.57 | 146.42 | 149.41 | 628,446 | +2.53(+1.72%) |
Mar 08, 2017 | 147.35 | 147.70 | 146.51 | 146.88 | 412,618 | -0.15(-0.10%) |
Mar 07, 2017 | 146.74 | 146.74 | 145.24 | 147.03 | 752,590 | -0.05(-0.03%) |
Mar 06, 2017 | 146.36 | 147.75 | 145.53 | 147.08 | 638,106 | -0.05(-0.03%) |
Mar 03, 2017 | 146.66 | 147.67 | 146.22 | 147.13 | 658,902 | +1.03(+0.70%) |
Mar 02, 2017 | 147.00 | 147.26 | 145.75 | 146.10 | 523,140 | -0.91(-0.62%) |
Mar 01, 2017 | 145.84 | 148.22 | 145.37 | 147.01 | 796,928 | +2.07(+1.43%) |
Feb 28, 2017 | 143.94 | 146.17 | 143.80 | 144.94 | 744,306 | +1.33(+0.93%) |
Feb 27, 2017 | 143.35 | 144.33 | 142.50 | 143.61 | 573,370 | +0.55(+0.38%) |
Feb 24, 2017 | 142.81 | 143.81 | 141.02 | 143.06 | 571,682 | +0.04(+0.03%) |
Feb 23, 2017 | 142.63 | 143.56 | 141.83 | 143.02 | 510,486 | +0.77(+0.54%) |
Feb 22, 2017 | 142.16 | 143.05 | 141.80 | 142.25 | 584,507 | -0.15(-0.11%) |
Feb 21, 2017 | 142.30 | 143.06 | 141.52 | 142.40 | 539,709 | +0.17(+0.12%) |
Feb 17, 2017 | 142.23 | 142.23 | 142.23 | 0 | +0.28(+0.20%) | |
Feb 16, 2017 | 141.93 | 142.38 | 140.99 | 141.95 | 407,324 | +0.21(+0.15%) |
Feb 15, 2017 | 140.89 | 142.09 | 140.65 | 141.74 | 859,407 | +0.14(+0.10%) |
Feb 14, 2017 | 141.11 | 142.00 | 140.63 | 141.60 | 682,783 | -0.10(-0.07%) |
Feb 13, 2017 | 142.73 | 142.90 | 141.32 | 141.70 | 570,882 | -0.13(-0.09%) |
Feb 10, 2017 | 142.07 | 142.51 | 141.49 | 141.83 | 435,483 | -0.28(-0.20%) |
Feb 09, 2017 | 141.48 | 142.54 | 140.86 | 142.11 | 776,761 | +1.00(+0.71%) |
Feb 08, 2017 | 142.83 | 143.00 | 141.00 | 141.11 | 1,358,731 | -2.02(-1.41%) |
Feb 07, 2017 | 142.23 | 143.47 | 141.79 | 143.13 | 864,817 | +1.12(+0.79%) |
Feb 06, 2017 | 142.00 | 142.32 | 140.21 | 142.01 | 1,145,042 | -0.01(-0.01%) |
Feb 03, 2017 | 139.53 | 142.86 | 138.52 | 142.02 | 1,758,148 | +2.95(+2.12%) |
Feb 02, 2017 | 125.50 | 139.90 | 125.02 | 139.07 | 2,796,731 | +16.27(+13.25%) |
Feb 01, 2017 | 122.40 | 123.26 | 121.19 | 122.80 | 944,366 | +0.47(+0.38%) |
Jan 31, 2017 | 120.51 | 122.47 | 120.23 | 122.33 | 869,795 | +1.83(+1.52%) |
Jan 30, 2017 | 121.57 | 121.57 | 119.84 | 120.50 | 789,769 | -1.16(-0.95%) |
Jan 27, 2017 | 120.02 | 121.78 | 119.65 | 121.66 | 531,517 | +2.05(+1.71%) |
Jan 26, 2017 | 120.88 | 121.39 | 118.80 | 119.61 | 762,012 | -1.79(-1.47%) |
Jan 25, 2017 | 118.84 | 121.47 | 118.65 | 121.40 | 550,342 | +2.89(+2.44%) |
Jan 24, 2017 | 118.07 | 118.98 | 117.40 | 118.51 | 466,432 | +0.77(+0.65%) |
Jan 23, 2017 | 119.02 | 119.22 | 116.54 | 117.74 | 611,756 | -1.14(-0.96%) |
Jan 20, 2017 | 120.43 | 120.79 | 118.69 | 118.88 | 605,350 | -1.40(-1.16%) |
Jan 19, 2017 | 119.24 | 120.49 | 118.40 | 120.28 | 546,860 | +1.38(+1.16%) |
Jan 18, 2017 | 120.16 | 120.42 | 118.24 | 118.90 | 730,228 | -1.11(-0.92%) |
Jan 17, 2017 | 120.88 | 121.53 | 119.43 | 120.01 | 813,556 | -0.79(-0.65%) |
Jan 13, 2017 | 120.80 | 120.80 | 120.80 | 0 | +0.16(+0.13%) | |
Jan 12, 2017 | 120.83 | 120.83 | 118.71 | 120.64 | 706,687 | -0.48(-0.40%) |
Jan 11, 2017 | 120.99 | 121.69 | 119.83 | 121.12 | 700,022 | +0.41(+0.34%) |
Jan 10, 2017 | 119.14 | 121.81 | 119.11 | 120.71 | 958,328 | +1.69(+1.42%) |
Jan 09, 2017 | 120.26 | 120.86 | 118.07 | 119.02 | 1,037,724 | +0.66(+0.56%) |
Jan 06, 2017 | 115.99 | 118.91 | 115.30 | 118.36 | 946,358 | +2.40(+2.07%) |
Jan 05, 2017 | 116.15 | 118.36 | 115.90 | 115.96 | 1,312,358 | +0.01(+0.01%) |
Jan 04, 2017 | 118.02 | 118.26 | 113.92 | 115.95 | 20,606,444 | -1.65(-1.40%) |
Jan 03, 2017 | 118.29 | 119.18 | 117.17 | 117.60 | 563,991 | +0.33(+0.28%) |
Dec 30, 2016 | 117.27 | 117.27 | 117.27 | 0 | -0.81(-0.69%) | |
Dec 29, 2016 | 117.73 | 118.68 | 117.53 | 118.08 | 430,863 | +0.33(+0.28%) |
Dec 28, 2016 | 119.79 | 120.89 | 117.59 | 117.75 | 301,677 | -2.00(-1.67%) |
Dec 27, 2016 | 120.12 | 120.85 | 119.64 | 119.75 | 268,088 | -0.13(-0.11%) |
Dec 23, 2016 | 119.88 | 119.88 | 119.88 | 0 | +0.79(+0.66%) | |
Dec 22, 2016 | 119.59 | 120.00 | 118.92 | 119.09 | 280,760 | -0.47(-0.39%) |
Dec 21, 2016 | 118.66 | 120.10 | 118.66 | 119.56 | 350,118 | +1.16(+0.98%) |
Dec 20, 2016 | 119.13 | 119.55 | 118.12 | 118.40 | 440,373 | -0.63(-0.53%) |
Dec 19, 2016 | 120.21 | 120.48 | 118.82 | 119.03 | 445,841 | -0.40(-0.33%) |
Dec 16, 2016 | 119.20 | 120.47 | 119.12 | 119.43 | 1,208,326 | -0.48(-0.40%) |
Dec 15, 2016 | 119.64 | 120.77 | 119.30 | 119.91 | 449,679 | +0.14(+0.12%) |
Dec 14, 2016 | 121.06 | 121.60 | 119.20 | 119.77 | 582,014 | -1.06(-0.88%) |
Dec 13, 2016 | 120.75 | 121.77 | 119.85 | 120.83 | 414,423 | +0.54(+0.45%) |
Dec 12, 2016 | 118.36 | 120.48 | 117.77 | 120.29 | 515,116 | +2.05(+1.73%) |
Dec 09, 2016 | 119.21 | 119.79 | 118.10 | 118.24 | 482,963 | -0.55(-0.46%) |
Dec 08, 2016 | 118.11 | 118.84 | 117.05 | 118.79 | 400,897 | +0.77(+0.65%) |
Dec 07, 2016 | 115.73 | 118.47 | 115.04 | 118.02 | 456,040 | +2.30(+1.99%) |
Dec 06, 2016 | 114.71 | 115.76 | 113.71 | 115.72 | 576,781 | +1.62(+1.42%) |
Dec 05, 2016 | 114.80 | 115.87 | 113.73 | 114.10 | 757,549 | -0.48(-0.42%) |
Dec 02, 2016 | 114.17 | 115.81 | 114.11 | 114.58 | 625,519 | +0.41(+0.36%) |
Dec 01, 2016 | 118.19 | 120.94 | 113.47 | 114.17 | 897,682 | -3.48(-2.96%) |
Nov 30, 2016 | 120.53 | 120.81 | 117.65 | 117.65 | 708,257 | -2.69(-2.24%) |
Nov 29, 2016 | 119.75 | 121.06 | 119.44 | 120.34 | 490,278 | +0.86(+0.72%) |
Nov 28, 2016 | 120.15 | 120.79 | 118.82 | 119.48 | 449,615 | -0.79(-0.66%) |
Nov 25, 2016 | 120.16 | 120.80 | 119.78 | 120.27 | 217,757 | +0.11(+0.09%) |
Nov 23, 2016 | 120.16 | 120.16 | 120.16 | 0 | +0.28(+0.23%) | |
Nov 22, 2016 | 118.74 | 120.08 | 117.80 | 119.88 | 823,882 | +1.34(+1.13%) |
Nov 21, 2016 | 119.64 | 119.86 | 118.12 | 118.54 | 798,910 | +2.41(+2.08%) |
Nov 18, 2016 | 115.53 | 116.50 | 114.72 | 116.13 | 490,275 | +0.94(+0.82%) |
Nov 17, 2016 | 112.76 | 115.41 | 112.67 | 115.19 | 552,207 | +2.44(+2.16%) |
Nov 16, 2016 | 112.41 | 114.17 | 112.41 | 112.75 | 471,297 | -0.34(-0.30%) |
Nov 15, 2016 | 109.35 | 113.43 | 109.35 | 113.09 | 648,275 | +3.79(+3.47%) |
Nov 14, 2016 | 109.91 | 110.35 | 108.99 | 109.30 | 472,921 | +0.13(+0.12%) |
Nov 11, 2016 | 108.46 | 109.64 | 107.59 | 109.17 | 441,036 | +0.41(+0.38%) |
Nov 10, 2016 | 110.13 | 111.03 | 107.61 | 108.76 | 594,636 | -0.35(-0.32%) |
Nov 09, 2016 | 107.35 | 109.27 | 104.21 | 109.11 | 540,078 | -0.34(-0.31%) |
Nov 08, 2016 | 108.31 | 110.97 | 107.97 | 109.45 | 346,309 | +0.92(+0.85%) |
Nov 07, 2016 | 107.90 | 109.66 | 107.57 | 108.53 | 470,237 | +2.32(+2.18%) |
Nov 04, 2016 | 105.49 | 107.65 | 105.49 | 106.21 | 593,627 | +1.14(+1.08%) |
Nov 03, 2016 | 105.40 | 106.44 | 104.93 | 105.07 | 533,933 | -0.37(-0.35%) |
Nov 02, 2016 | 103.71 | 105.89 | 103.26 | 105.44 | 816,938 | +1.46(+1.40%) |
Nov 01, 2016 | 110.05 | 110.45 | 102.45 | 103.98 | 1,163,331 | -3.16(-2.95%) |
Oct 31, 2016 | 104.90 | 107.65 | 103.77 | 107.14 | 777,922 | +2.09(+1.99%) |
Oct 28, 2016 | 104.32 | 106.47 | 104.22 | 105.05 | 505,786 | +0.14(+0.13%) |
Oct 27, 2016 | 107.21 | 107.27 | 104.55 | 104.91 | 695,374 | -1.76(-1.65%) |
Oct 26, 2016 | 109.50 | 110.43 | 105.89 | 106.67 | 909,062 | -4.31(-3.88%) |
Oct 25, 2016 | 113.68 | 114.11 | 110.83 | 110.98 | 287,808 | -2.40(-2.12%) |
Oct 24, 2016 | 111.28 | 113.64 | 110.65 | 113.38 | 417,163 | +2.90(+2.62%) |
Oct 21, 2016 | 111.31 | 111.31 | 110.24 | 110.48 | 294,955 | -1.58(-1.41%) |
Oct 20, 2016 | 112.42 | 113.26 | 111.60 | 112.06 | 299,949 | -0.72(-0.64%) |
Oct 19, 2016 | 112.39 | 113.30 | 112.21 | 112.78 | 363,794 | +0.21(+0.19%) |
Oct 18, 2016 | 112.60 | 113.12 | 111.70 | 112.57 | 344,136 | +1.30(+1.17%) |
Oct 17, 2016 | 111.00 | 111.72 | 110.57 | 111.27 | 549,706 | +0.17(+0.15%) |
Oct 14, 2016 | 111.61 | 111.73 | 110.65 | 111.10 | 405,187 | +0.37(+0.33%) |
Oct 13, 2016 | 111.01 | 111.71 | 110.47 | 110.73 | 514,964 | -1.00(-0.90%) |
Oct 12, 2016 | 113.14 | 113.73 | 111.57 | 111.73 | 464,118 | -1.11(-0.98%) |
Oct 11, 2016 | 117.03 | 117.03 | 112.45 | 112.84 | 371,572 | -4.20(-3.59%) |
Oct 10, 2016 | 115.47 | 117.84 | 115.46 | 117.04 | 271,210 | +1.72(+1.49%) |
Oct 07, 2016 | 113.33 | 115.52 | 112.77 | 115.32 | 794,646 | +2.21(+1.95%) |
Oct 06, 2016 | 112.90 | 114.07 | 112.65 | 113.11 | 529,481 | +0.19(+0.17%) |
Oct 05, 2016 | 112.95 | 113.69 | 112.57 | 112.92 | 501,008 | -0.01(-0.01%) |
Oct 04, 2016 | 112.92 | 113.81 | 112.32 | 112.93 | 579,428 | -0.19(-0.17%) |
Oct 03, 2016 | 112.37 | 113.27 | 112.07 | 113.12 | 412,737 | +0.39(+0.35%) |
Sep 30, 2016 | 111.98 | 113.22 | 111.57 | 112.73 | 404,616 | +0.86(+0.77%) |
Sep 29, 2016 | 112.94 | 113.29 | 111.27 | 111.87 | 369,505 | -1.54(-1.36%) |
Sep 28, 2016 | 113.36 | 113.52 | 112.32 | 113.41 | 272,448 | +0.14(+0.12%) |
Sep 27, 2016 | 111.29 | 113.98 | 110.51 | 113.27 | 423,132 | +2.31(+2.08%) |
Sep 26, 2016 | 111.55 | 111.69 | 110.86 | 110.96 | 203,736 | -0.40(-0.36%) |
Sep 23, 2016 | 112.51 | 112.87 | 111.13 | 111.36 | 353,683 | -1.73(-1.53%) |
Sep 22, 2016 | 112.89 | 114.10 | 112.45 | 113.09 | 442,241 | +1.02(+0.91%) |
Sep 21, 2016 | 111.85 | 112.49 | 110.42 | 112.07 | 508,590 | +0.24(+0.21%) |
Sep 20, 2016 | 111.70 | 112.22 | 111.07 | 111.83 | 390,475 | +1.19(+1.08%) |
Sep 19, 2016 | 109.53 | 111.26 | 109.50 | 110.64 | 324,022 | +1.10(+1.00%) |
Sep 16, 2016 | 108.89 | 110.00 | 108.11 | 109.54 | 816,211 | -0.02(-0.02%) |
Sep 15, 2016 | 108.48 | 109.84 | 108.31 | 109.56 | 392,109 | +0.99(+0.91%) |
Sep 14, 2016 | 108.18 | 109.04 | 107.71 | 108.57 | 376,684 | +0.40(+0.37%) |
Sep 13, 2016 | 111.00 | 111.00 | 108.16 | 108.17 | 602,111 | -3.47(-3.11%) |
Sep 12, 2016 | 109.60 | 111.75 | 109.17 | 111.64 | 431,159 | +1.67(+1.52%) |
Sep 09, 2016 | 113.35 | 113.39 | 109.92 | 109.97 | 422,432 | -4.23(-3.70%) |
Sep 08, 2016 | 114.61 | 114.83 | 113.82 | 114.20 | 339,361 | -0.56(-0.49%) |
Sep 07, 2016 | 114.07 | 115.06 | 113.80 | 114.76 | 435,901 | +0.81(+0.71%) |
Sep 06, 2016 | 114.21 | 114.51 | 113.08 | 113.95 | 435,636 | -0.14(-0.12%) |
Sep 02, 2016 | 113.30 | 114.09 | 114.09 | 114.09 | 313,400 | +0.93(+0.82%) |
Sep 01, 2016 | 113.01 | 113.89 | 112.26 | 113.16 | 385,749 | +0.48(+0.43%) |
Aug 31, 2016 | 112.60 | 113.07 | 111.75 | 112.68 | 422,786 | -0.38(-0.34%) |
Aug 30, 2016 | 112.35 | 113.48 | 112.21 | 113.06 | 697,738 | +0.97(+0.87%) |
Aug 29, 2016 | 110.15 | 112.78 | 110.02 | 112.09 | 447,794 | +1.94(+1.76%) |
Aug 26, 2016 | 109.74 | 111.27 | 109.48 | 110.15 | 433,504 | +0.24(+0.22%) |
Aug 25, 2016 | 109.48 | 110.56 | 109.43 | 109.91 | 337,246 | +0.15(+0.14%) |
Aug 24, 2016 | 110.34 | 110.79 | 109.50 | 109.76 | 323,351 | -0.92(-0.83%) |
Aug 23, 2016 | 110.36 | 111.38 | 110.35 | 110.68 | 379,547 | +0.22(+0.20%) |
Aug 22, 2016 | 111.43 | 111.88 | 110.05 | 110.46 | 558,743 | -0.71(-0.64%) |
Aug 19, 2016 | 111.00 | 111.77 | 110.27 | 111.17 | 320,813 | +0.33(+0.30%) |
Aug 18, 2016 | 110.87 | 111.15 | 110.36 | 110.84 | 290,173 | +0.03(+0.03%) |
Aug 17, 2016 | 111.41 | 111.41 | 110.36 | 110.81 | 306,836 | -0.13(-0.12%) |
Aug 16, 2016 | 111.75 | 111.98 | 110.87 | 110.94 | 446,688 | -0.98(-0.88%) |
Aug 15, 2016 | 111.48 | 112.26 | 111.07 | 111.92 | 430,940 | +1.14(+1.03%) |
Aug 12, 2016 | 110.90 | 111.19 | 110.38 | 110.78 | 255,455 | -0.18(-0.16%) |
Aug 11, 2016 | 110.00 | 111.13 | 109.74 | 110.96 | 596,798 | +1.07(+0.97%) |
Aug 10, 2016 | 110.75 | 110.75 | 109.06 | 109.89 | 512,927 | -1.09(-0.98%) |
Aug 09, 2016 | 108.87 | 111.37 | 108.72 | 110.98 | 580,637 | +2.36(+2.17%) |
Aug 08, 2016 | 108.80 | 109.36 | 108.27 | 108.62 | 504,653 | -0.43(-0.39%) |
Aug 05, 2016 | 108.57 | 109.49 | 108.11 | 109.05 | 421,544 | +1.07(+0.99%) |
Aug 04, 2016 | 107.18 | 108.50 | 107.02 | 107.98 | 975,472 | +0.01(+0.01%) |
Aug 03, 2016 | 105.00 | 109.93 | 104.02 | 107.97 | 1,488,302 | +2.09(+1.97%) |
Aug 02, 2016 | 103.76 | 108.64 | 103.13 | 105.88 | 2,737,665 | +12.37(+13.23%) |
Aug 01, 2016 | 93.43 | 94.46 | 93.14 | 93.51 | 588,050 | -0.28(-0.30%) |
Jul 29, 2016 | 93.01 | 94.46 | 93.01 | 93.79 | 362,736 | +0.58(+0.62%) |
Jul 28, 2016 | 92.77 | 93.78 | 92.52 | 93.21 | 598,631 | +0.44(+0.47%) |
Jul 27, 2016 | 93.75 | 94.16 | 92.54 | 92.77 | 677,200 | -0.93(-0.99%) |
Jul 26, 2016 | 93.00 | 93.83 | 93.00 | 93.70 | 368,436 | +0.63(+0.68%) |
Jul 25, 2016 | 94.51 | 94.51 | 92.90 | 93.07 | 429,092 | -1.37(-1.45%) |
Jul 22, 2016 | 94.55 | 94.56 | 93.33 | 94.44 | 265,983 | +0.18(+0.19%) |
Jul 21, 2016 | 95.00 | 95.55 | 93.96 | 94.26 | 235,894 | -0.99(-1.04%) |
Jul 20, 2016 | 94.63 | 95.47 | 94.33 | 95.25 | 334,913 | +1.19(+1.27%) |
Jul 19, 2016 | 93.51 | 94.16 | 93.00 | 94.06 | 394,283 | +0.30(+0.32%) |
Jul 18, 2016 | 93.69 | 94.24 | 93.51 | 93.76 | 283,178 | +0.27(+0.29%) |
Jul 15, 2016 | 93.22 | 93.56 | 92.93 | 93.49 | 401,555 | +0.28(+0.30%) |
Jul 14, 2016 | 93.81 | 94.02 | 93.03 | 93.21 | 473,780 | -0.44(-0.47%) |
Jul 13, 2016 | 94.23 | 94.67 | 93.44 | 93.65 | 383,482 | -0.57(-0.60%) |
Jul 12, 2016 | 94.80 | 95.50 | 94.08 | 94.22 | 353,101 | -0.38(-0.40%) |
Jul 11, 2016 | 94.97 | 95.30 | 94.45 | 94.60 | 480,560 | -0.36(-0.38%) |
Jul 08, 2016 | 94.20 | 95.00 | 93.86 | 94.96 | 562,082 | +1.10(+1.17%) |
Jul 07, 2016 | 93.86 | 94.10 | 93.44 | 93.86 | 403,948 | +0.48(+0.51%) |
Jul 05, 2016 | 93.10 | 93.69 | 92.73 | 93.38 | 462,028 | +0.31(+0.33%) |
Jul 01, 2016 | 93.16 | 93.07 | 93.07 | 93.07 | 409,400 | +0.21(+0.23%) |
Jun 30, 2016 | 91.60 | 92.87 | 90.70 | 92.86 | 804,991 | +1.75(+1.92%) |
Jun 29, 2016 | 89.50 | 91.15 | 89.10 | 91.11 | 615,917 | +2.58(+2.91%) |
Jun 28, 2016 | 87.83 | 88.55 | 86.84 | 88.53 | 570,847 | +1.91(+2.21%) |
Jun 27, 2016 | 87.52 | 88.62 | 85.98 | 86.62 | 593,971 | -1.14(-1.30%) |
Jun 24, 2016 | 88.88 | 89.77 | 87.68 | 87.76 | 944,217 | -3.91(-4.27%) |
Jun 23, 2016 | 90.59 | 91.74 | 89.25 | 91.67 | 526,865 | +1.63(+1.81%) |
Jun 22, 2016 | 89.81 | 90.57 | 89.20 | 90.04 | 412,217 | +0.38(+0.42%) |
Jun 21, 2016 | 89.13 | 89.82 | 88.83 | 89.66 | 584,387 | +0.53(+0.59%) |
Jun 20, 2016 | 88.71 | 90.24 | 88.44 | 89.13 | 687,544 | +1.47(+1.68%) |
Jun 17, 2016 | 88.71 | 89.42 | 87.05 | 87.66 | 873,349 | -1.35(-1.52%) |
Jun 16, 2016 | 88.24 | 89.02 | 87.81 | 89.01 | 568,256 | +0.02(+0.02%) |
Jun 15, 2016 | 89.92 | 89.92 | 88.77 | 88.99 | 553,325 | -0.58(-0.65%) |
Jun 14, 2016 | 89.03 | 89.62 | 88.36 | 89.57 | 561,905 | +0.65(+0.73%) |
Jun 13, 2016 | 88.60 | 89.43 | 88.56 | 88.92 | 521,685 | +0.04(+0.05%) |
Jun 10, 2016 | 89.76 | 89.98 | 88.65 | 88.88 | 526,093 | -1.37(-1.52%) |
Jun 09, 2016 | 88.52 | 90.25 | 88.52 | 90.25 | 747,148 | +1.37(+1.54%) |
Jun 08, 2016 | 88.63 | 89.34 | 87.68 | 88.88 | 637,914 | +0.07(+0.08%) |
Jun 07, 2016 | 88.38 | 89.11 | 88.04 | 88.81 | 735,775 | +0.77(+0.87%) |
Jun 06, 2016 | 88.06 | 88.47 | 87.00 | 88.04 | 509,163 | -0.06(-0.07%) |
Jun 03, 2016 | 89.04 | 89.04 | 88.03 | 88.10 | 500,240 | -0.79(-0.89%) |
Jun 02, 2016 | 87.42 | 88.89 | 87.42 | 88.89 | 632,259 | +0.71(+0.81%) |
Jun 01, 2016 | 87.56 | 88.23 | 87.14 | 88.18 | 1,124,862 | +0.61(+0.70%) |
May 31, 2016 | 89.96 | 90.48 | 87.30 | 87.57 | 5,798,864 | -2.50(-2.78%) |
May 27, 2016 | 89.63 | 90.07 | 90.07 | 90.07 | 907,000 | +0.33(+0.37%) |
May 26, 2016 | 89.99 | 91.94 | 89.50 | 89.74 | 740,047 | -0.34(-0.38%) |
May 25, 2016 | 90.80 | 91.38 | 89.70 | 90.08 | 593,375 | -0.14(-0.16%) |
May 24, 2016 | 88.71 | 90.33 | 88.39 | 90.22 | 893,219 | +2.10(+2.38%) |
May 23, 2016 | 89.27 | 89.38 | 87.90 | 88.12 | 729,317 | -0.85(-0.96%) |
May 20, 2016 | 88.29 | 89.24 | 88.29 | 88.97 | 1,099,074 | +0.79(+0.90%) |
May 19, 2016 | 87.75 | 88.39 | 87.22 | 88.18 | 542,663 | -0.15(-0.17%) |
May 18, 2016 | 87.23 | 88.88 | 87.21 | 88.33 | 940,562 | +1.10(+1.26%) |
May 17, 2016 | 88.02 | 88.62 | 86.74 | 87.23 | 1,051,524 | -1.23(-1.39%) |
May 16, 2016 | 87.06 | 88.54 | 86.97 | 88.46 | 1,075,193 | +1.79(+2.07%) |
May 13, 2016 | 87.03 | 87.53 | 86.52 | 86.67 | 1,043,636 | -0.48(-0.55%) |
May 12, 2016 | 87.52 | 87.76 | 86.52 | 87.15 | 703,305 | +0.03(+0.03%) |
May 11, 2016 | 87.82 | 87.87 | 87.08 | 87.12 | 502,824 | -0.69(-0.79%) |
May 10, 2016 | 87.67 | 87.85 | 87.09 | 87.81 | 939,601 | +0.61(+0.70%) |
May 09, 2016 | 86.23 | 87.37 | 86.23 | 87.20 | 628,747 | +0.61(+0.70%) |
May 06, 2016 | 85.63 | 87.19 | 85.63 | 86.59 | 702,219 | +0.46(+0.53%) |
May 05, 2016 | 84.48 | 86.61 | 84.48 | 86.13 | 750,444 | +1.13(+1.33%) |
May 04, 2016 | 84.72 | 85.46 | 83.65 | 85.00 | 602,340 | -0.15(-0.18%) |
May 03, 2016 | 84.48 | 85.29 | 84.39 | 85.15 | 614,474 | -0.13(-0.15%) |