Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 96.48 | 97.33 | 96.48 | 97.13 | 18,487 | +0.63(+0.65%) |
May 30, 2017 | 96.31 | 96.75 | 96.23 | 96.50 | 10,984 | +0.64(+0.67%) |
May 26, 2017 | 95.94 | 96.20 | 95.71 | 95.86 | 10,595 | +0.40(+0.41%) |
May 25, 2017 | 95.11 | 95.58 | 95.11 | 95.46 | 6,157 | +0.04(+0.04%) |
May 24, 2017 | 95.15 | 95.46 | 95.00 | 95.42 | 36,437 | +0.87(+0.92%) |
May 23, 2017 | 95.90 | 95.90 | 94.56 | 94.56 | 59,757 | -1.12(-1.17%) |
May 22, 2017 | 95.96 | 96.18 | 95.56 | 95.67 | 8,422 | -0.38(-0.39%) |
May 19, 2017 | 95.90 | 96.49 | 95.43 | 96.05 | 53,126 | +0.15(+0.16%) |
May 18, 2017 | 96.13 | 96.44 | 95.51 | 95.90 | 16,998 | +0.34(+0.35%) |
May 17, 2017 | 94.83 | 96.00 | 94.54 | 95.56 | 38,968 | +2.04(+2.18%) |
May 16, 2017 | 93.36 | 94.12 | 93.36 | 93.53 | 25,157 | +0.53(+0.57%) |
May 15, 2017 | 93.23 | 93.32 | 92.93 | 93.00 | 9,825 | -0.43(-0.46%) |
May 12, 2017 | 93.17 | 93.72 | 93.14 | 93.43 | 10,110 | +1.00(+1.08%) |
May 11, 2017 | 92.02 | 92.61 | 91.89 | 92.43 | 11,169 | -0.02(-0.02%) |
May 10, 2017 | 93.20 | 93.20 | 92.34 | 92.44 | 8,592 | -0.12(-0.13%) |
May 09, 2017 | 92.35 | 92.71 | 92.31 | 92.56 | 12,031 | -0.16(-0.17%) |
May 08, 2017 | 93.28 | 93.36 | 92.55 | 92.72 | 157,032 | -0.76(-0.81%) |
May 05, 2017 | 93.61 | 93.65 | 93.24 | 93.48 | 6,710 | +0.13(+0.14%) |
May 04, 2017 | 93.02 | 93.40 | 92.87 | 93.34 | 9,026 | -0.59(-0.63%) |
May 03, 2017 | 94.51 | 94.62 | 93.82 | 93.93 | 25,186 | +0.36(+0.39%) |
May 02, 2017 | 92.69 | 93.66 | 92.69 | 93.57 | 44,550 | +0.75(+0.81%) |
May 01, 2017 | 93.86 | 93.92 | 92.53 | 92.82 | 50,569 | -1.18(-1.25%) |
Apr 28, 2017 | 93.46 | 94.31 | 93.46 | 94.00 | 51,032 | -0.03(-0.03%) |
Apr 27, 2017 | 93.71 | 94.28 | 93.48 | 94.03 | 9,957 | +0.05(+0.05%) |
Apr 26, 2017 | 93.46 | 94.08 | 93.37 | 93.98 | 12,461 | +0.60(+0.64%) |
Apr 25, 2017 | 94.33 | 94.56 | 93.28 | 93.38 | 50,170 | -1.84(-1.93%) |
Apr 24, 2017 | 94.75 | 95.46 | 94.63 | 95.22 | 46,370 | -0.65(-0.68%) |
Apr 21, 2017 | 96.38 | 96.73 | 95.80 | 95.87 | 14,415 | -0.20(-0.21%) |
Apr 20, 2017 | 96.16 | 96.23 | 95.62 | 96.07 | 10,594 | -0.40(-0.41%) |
Apr 19, 2017 | 96.64 | 96.73 | 96.07 | 96.46 | 40,382 | -1.01(-1.04%) |
Apr 18, 2017 | 96.42 | 97.47 | 96.25 | 97.47 | 22,701 | +2.14(+2.24%) |
Apr 17, 2017 | 95.97 | 95.97 | 95.21 | 95.34 | 13,327 | -0.68(-0.71%) |
Apr 13, 2017 | 95.98 | 96.23 | 95.39 | 96.02 | 33,387 | +0.40(+0.41%) |
Apr 12, 2017 | 94.95 | 95.74 | 94.51 | 95.62 | 99,653 | +0.64(+0.67%) |
Apr 11, 2017 | 94.14 | 95.09 | 94.14 | 94.98 | 27,850 | +1.48(+1.58%) |
Apr 10, 2017 | 93.47 | 93.99 | 93.18 | 93.50 | 23,312 | +0.59(+0.63%) |
Apr 07, 2017 | 94.08 | 94.54 | 92.81 | 92.92 | 16,432 | -0.51(-0.54%) |
Apr 06, 2017 | 93.41 | 93.45 | 92.61 | 93.42 | 19,370 | -0.14(-0.15%) |
Apr 05, 2017 | 92.69 | 93.67 | 92.65 | 93.56 | 45,209 | +0.48(+0.52%) |
Apr 04, 2017 | 93.62 | 93.87 | 93.08 | 93.08 | 15,603 | -0.96(-1.02%) |
Apr 03, 2017 | 92.69 | 94.28 | 92.69 | 94.04 | 24,141 | +1.25(+1.35%) |
Mar 31, 2017 | 92.18 | 92.83 | 92.14 | 92.79 | 29,857 | +0.28(+0.31%) |
Mar 30, 2017 | 93.27 | 93.36 | 92.48 | 92.51 | 13,156 | -1.18(-1.26%) |
Mar 29, 2017 | 93.07 | 93.71 | 93.07 | 93.68 | 13,260 | +0.80(+0.86%) |
Mar 28, 2017 | 94.28 | 94.28 | 92.72 | 92.88 | 30,450 | -0.90(-0.96%) |
Mar 27, 2017 | 94.08 | 94.43 | 93.45 | 93.78 | 70,749 | +0.66(+0.71%) |
Mar 24, 2017 | 92.45 | 93.44 | 92.45 | 93.12 | 160,570 | +0.61(+0.66%) |
Mar 23, 2017 | 92.96 | 92.96 | 92.31 | 92.51 | 13,544 | -0.17(-0.18%) |
Mar 22, 2017 | 92.72 | 93.09 | 92.43 | 92.68 | 26,759 | +0.49(+0.53%) |
Mar 21, 2017 | 91.06 | 92.21 | 90.92 | 92.19 | 55,874 | +1.14(+1.25%) |
Mar 20, 2017 | 90.28 | 91.10 | 90.12 | 91.05 | 21,120 | +0.62(+0.68%) |
Mar 17, 2017 | 89.94 | 90.62 | 89.77 | 90.43 | 8,630 | +0.93(+1.04%) |
Mar 16, 2017 | 89.81 | 89.89 | 89.26 | 89.51 | 18,687 | -0.70(-0.78%) |
Mar 15, 2017 | 89.25 | 90.59 | 89.25 | 90.21 | 49,851 | +1.52(+1.71%) |
Mar 14, 2017 | 88.39 | 89.11 | 88.39 | 88.69 | 7,134 | +0.68(+0.77%) |
Mar 13, 2017 | 88.38 | 88.73 | 88.01 | 88.01 | 19,303 | -0.73(-0.82%) |
Mar 10, 2017 | 88.83 | 89.03 | 88.33 | 88.74 | 12,225 | +0.35(+0.40%) |
Mar 09, 2017 | 88.91 | 88.91 | 88.31 | 88.39 | 29,643 | -1.02(-1.14%) |
Mar 08, 2017 | 88.94 | 89.54 | 88.79 | 89.41 | 54,705 | -0.74(-0.82%) |
Mar 07, 2017 | 90.08 | 90.37 | 89.91 | 90.14 | 33,708 | -0.39(-0.43%) |
Mar 06, 2017 | 90.93 | 90.93 | 90.34 | 90.53 | 31,039 | -0.63(-0.69%) |
Mar 03, 2017 | 91.11 | 91.26 | 90.34 | 91.16 | 83,552 | +0.31(+0.34%) |
Mar 02, 2017 | 90.85 | 90.90 | 90.45 | 90.85 | 26,566 | -0.43(-0.48%) |
Mar 01, 2017 | 91.30 | 91.50 | 90.78 | 91.29 | 31,730 | -2.62(-2.79%) |
Feb 28, 2017 | 93.43 | 93.97 | 93.43 | 93.90 | 27,053 | +0.65(+0.70%) |
Feb 27, 2017 | 93.84 | 94.06 | 93.11 | 93.25 | 11,935 | -0.65(-0.69%) |
Feb 24, 2017 | 93.07 | 94.29 | 92.96 | 93.90 | 77,984 | +1.54(+1.66%) |
Feb 23, 2017 | 92.30 | 92.40 | 91.98 | 92.36 | 34,271 | +0.35(+0.38%) |
Feb 22, 2017 | 92.61 | 92.71 | 91.26 | 92.01 | 27,994 | +0.14(+0.15%) |
Feb 21, 2017 | 91.55 | 92.45 | 91.39 | 91.87 | 13,533 | -0.20(-0.22%) |
Feb 17, 2017 | 92.07 | 92.07 | 92.07 | 0 | +0.69(+0.75%) | |
Feb 16, 2017 | 91.12 | 92.12 | 90.91 | 91.39 | 45,803 | +0.79(+0.88%) |
Feb 15, 2017 | 90.51 | 90.86 | 90.37 | 90.59 | 13,382 | -0.65(-0.71%) |
Feb 14, 2017 | 92.08 | 92.08 | 90.46 | 91.24 | 36,990 | -0.90(-0.98%) |
Feb 13, 2017 | 92.13 | 92.20 | 91.75 | 92.15 | 29,255 | -0.57(-0.61%) |
Feb 10, 2017 | 91.77 | 92.95 | 91.77 | 92.71 | 11,532 | +0.08(+0.08%) |
Feb 09, 2017 | 93.32 | 93.52 | 92.35 | 92.64 | 33,418 | -1.60(-1.70%) |
Feb 08, 2017 | 93.40 | 94.43 | 93.32 | 94.24 | 61,392 | +2.02(+2.19%) |
Feb 07, 2017 | 91.13 | 92.61 | 91.13 | 92.22 | 33,626 | +0.98(+1.07%) |
Feb 06, 2017 | 91.22 | 91.54 | 90.71 | 91.24 | 11,166 | +0.74(+0.82%) |
Feb 03, 2017 | 90.88 | 91.29 | 89.96 | 90.50 | 29,638 | -0.13(-0.14%) |
Feb 02, 2017 | 91.51 | 91.73 | 90.36 | 90.62 | 42,961 | -0.13(-0.14%) |
Feb 01, 2017 | 90.88 | 91.21 | 90.42 | 90.76 | 39,929 | -1.00(-1.09%) |
Jan 31, 2017 | 90.78 | 91.95 | 90.78 | 91.75 | 13,990 | +0.90(+0.99%) |
Jan 30, 2017 | 91.08 | 91.44 | 90.72 | 90.85 | 26,002 | -0.60(-0.66%) |
Jan 27, 2017 | 91.16 | 91.62 | 90.89 | 91.45 | 16,460 | +0.50(+0.55%) |
Jan 26, 2017 | 90.36 | 90.95 | 89.87 | 90.95 | 34,919 | +0.64(+0.71%) |
Jan 25, 2017 | 90.74 | 91.25 | 90.06 | 90.31 | 38,479 | -1.85(-2.00%) |
Jan 24, 2017 | 92.69 | 93.03 | 91.55 | 92.15 | 26,475 | -0.97(-1.04%) |
Jan 23, 2017 | 91.99 | 93.63 | 91.99 | 93.12 | 9,433 | +1.37(+1.49%) |
Jan 20, 2017 | 91.80 | 92.09 | 91.09 | 91.75 | 39,652 | -0.20(-0.22%) |
Jan 19, 2017 | 92.52 | 92.52 | 91.43 | 91.95 | 23,878 | -0.90(-0.97%) |
Jan 18, 2017 | 93.67 | 94.09 | 92.86 | 92.86 | 22,357 | -1.91(-2.01%) |
Jan 17, 2017 | 95.12 | 95.12 | 94.02 | 94.76 | 30,185 | +1.56(+1.68%) |
Jan 13, 2017 | 93.20 | 93.20 | 93.20 | 0 | -0.70(-0.75%) | |
Jan 12, 2017 | 94.91 | 95.35 | 93.83 | 93.90 | 33,933 | -0.26(-0.28%) |
Jan 11, 2017 | 93.83 | 94.52 | 93.33 | 94.16 | 25,160 | +0.40(+0.43%) |
Jan 10, 2017 | 93.66 | 94.04 | 93.10 | 93.76 | 23,383 | +0.01(+0.01%) |
Jan 09, 2017 | 93.92 | 94.32 | 93.47 | 93.75 | 13,469 | +1.11(+1.20%) |
Jan 06, 2017 | 93.06 | 93.77 | 92.59 | 92.64 | 86,919 | -1.45(-1.54%) |
Jan 05, 2017 | 92.22 | 94.20 | 91.95 | 94.08 | 130,880 | +2.25(+2.45%) |
Jan 04, 2017 | 91.67 | 92.07 | 91.32 | 91.84 | 69,777 | +0.35(+0.38%) |
Jan 03, 2017 | 89.70 | 91.75 | 89.70 | 91.49 | 164,715 | +0.71(+0.78%) |
Dec 30, 2016 | 90.78 | 90.78 | 90.78 | 0 | +0.21(+0.23%) | |
Dec 29, 2016 | 90.27 | 90.71 | 90.19 | 90.57 | 54,401 | +0.48(+0.53%) |
Dec 28, 2016 | 89.38 | 90.75 | 89.33 | 90.09 | 62,950 | +0.87(+0.97%) |
Dec 27, 2016 | 88.74 | 89.22 | 88.63 | 89.22 | 155,525 | -0.39(-0.44%) |
Dec 23, 2016 | 89.61 | 89.61 | 89.61 | 0 | +0.19(+0.22%) | |
Dec 22, 2016 | 88.90 | 89.62 | 88.90 | 89.42 | 11,171 | -0.23(-0.26%) |
Dec 21, 2016 | 89.23 | 89.70 | 88.95 | 89.65 | 10,088 | +0.78(+0.87%) |
Dec 20, 2016 | 88.59 | 89.07 | 88.58 | 88.87 | 34,346 | -0.90(-1.00%) |
Dec 19, 2016 | 89.07 | 89.89 | 89.06 | 89.78 | 51,747 | +1.71(+1.94%) |
Dec 16, 2016 | 88.75 | 88.89 | 87.79 | 88.06 | 71,699 | -0.41(-0.46%) |
Dec 15, 2016 | 88.70 | 89.40 | 88.16 | 88.47 | 46,682 | +0.89(+1.02%) |
Dec 14, 2016 | 89.67 | 90.15 | 87.58 | 87.58 | 38,238 | -1.43(-1.61%) |
Dec 13, 2016 | 88.96 | 89.17 | 87.96 | 89.01 | 113,493 | +0.86(+0.98%) |
Dec 12, 2016 | 87.70 | 88.30 | 87.34 | 88.15 | 35,207 | +0.02(+0.03%) |
Dec 09, 2016 | 89.32 | 89.52 | 88.01 | 88.12 | 42,416 | -1.84(-2.05%) |
Dec 08, 2016 | 90.07 | 90.48 | 89.65 | 89.97 | 26,076 | -1.65(-1.80%) |
Dec 07, 2016 | 90.67 | 91.80 | 90.67 | 91.61 | 27,315 | +1.26(+1.39%) |
Dec 06, 2016 | 90.58 | 90.92 | 90.08 | 90.35 | 53,223 | -0.25(-0.27%) |
Dec 05, 2016 | 89.82 | 91.59 | 89.48 | 90.60 | 39,347 | -0.13(-0.15%) |
Dec 02, 2016 | 90.29 | 91.44 | 90.24 | 90.73 | 47,595 | +0.68(+0.75%) |
Dec 01, 2016 | 89.54 | 90.16 | 88.93 | 90.06 | 47,535 | -1.18(-1.30%) |
Nov 30, 2016 | 90.83 | 92.09 | 90.17 | 91.24 | 33,200 | -2.27(-2.42%) |
Nov 29, 2016 | 92.83 | 93.83 | 92.61 | 93.51 | 28,818 | +0.67(+0.72%) |
Nov 28, 2016 | 92.52 | 92.89 | 92.17 | 92.84 | 28,992 | +1.08(+1.18%) |
Nov 25, 2016 | 92.48 | 92.48 | 91.63 | 91.75 | 7,890 | +0.15(+0.16%) |
Nov 23, 2016 | 91.60 | 91.60 | 91.60 | 0 | -0.43(-0.47%) | |
Nov 22, 2016 | 92.84 | 92.84 | 91.69 | 92.03 | 23,163 | -0.02(-0.02%) |
Nov 21, 2016 | 91.31 | 92.51 | 91.31 | 92.05 | 19,492 | +0.35(+0.38%) |
Nov 18, 2016 | 92.57 | 92.86 | 91.14 | 91.70 | 48,331 | -0.26(-0.28%) |
Nov 17, 2016 | 92.89 | 92.89 | 91.87 | 91.96 | 58,191 | -2.30(-2.44%) |
Nov 16, 2016 | 93.24 | 94.37 | 93.24 | 94.26 | 33,202 | +1.66(+1.80%) |
Nov 15, 2016 | 92.46 | 93.62 | 92.46 | 92.60 | 243,147 | +0.89(+0.96%) |
Nov 14, 2016 | 91.80 | 93.35 | 91.06 | 91.71 | 52,712 | -0.69(-0.74%) |
Nov 11, 2016 | 93.34 | 93.46 | 92.13 | 92.40 | 34,705 | -0.71(-0.76%) |
Nov 10, 2016 | 94.79 | 95.77 | 93.11 | 93.11 | 49,374 | -2.38(-2.49%) |
Nov 09, 2016 | 98.56 | 98.96 | 95.04 | 95.49 | 155,124 | -6.75(-6.60%) |
Nov 08, 2016 | 103.46 | 103.64 | 101.95 | 102.24 | 3,712 | -0.64(-0.63%) |
Nov 07, 2016 | 103.03 | 103.26 | 102.74 | 102.88 | 11,153 | -1.32(-1.26%) |
Nov 04, 2016 | 103.57 | 104.41 | 103.55 | 104.20 | 51,478 | +1.31(+1.27%) |
Nov 03, 2016 | 103.33 | 103.33 | 102.75 | 102.89 | 13,647 | -1.38(-1.32%) |
Nov 02, 2016 | 103.75 | 104.62 | 103.63 | 104.27 | 26,239 | +0.78(+0.76%) |
Nov 01, 2016 | 102.61 | 104.16 | 102.39 | 103.49 | 36,629 | +0.03(+0.03%) |
Oct 31, 2016 | 103.04 | 103.62 | 102.94 | 103.45 | 15,456 | +1.02(+0.99%) |
Oct 28, 2016 | 102.43 | 102.89 | 102.43 | 102.44 | 20,578 | -0.43(-0.42%) |
Oct 27, 2016 | 103.41 | 103.41 | 102.12 | 102.87 | 67,542 | -1.84(-1.75%) |
Oct 26, 2016 | 105.03 | 105.03 | 104.60 | 104.70 | 112,730 | -0.97(-0.92%) |
Oct 25, 2016 | 105.08 | 106.20 | 105.08 | 105.67 | 4,274 | +0.40(+0.38%) |
Oct 24, 2016 | 106.33 | 106.33 | 105.00 | 105.27 | 6,038 | -1.11(-1.04%) |
Oct 21, 2016 | 106.58 | 106.58 | 105.81 | 106.38 | 6,216 | +0.65(+0.62%) |
Oct 20, 2016 | 106.34 | 106.41 | 105.70 | 105.73 | 4,643 | +0.01(+0.01%) |
Oct 19, 2016 | 104.79 | 105.88 | 104.79 | 105.72 | 60,897 | +0.23(+0.22%) |
Oct 18, 2016 | 104.29 | 105.55 | 104.26 | 105.49 | 32,115 | +0.49(+0.46%) |
Oct 17, 2016 | 104.49 | 105.22 | 104.48 | 105.00 | 11,584 | +1.03(+0.99%) |
Oct 14, 2016 | 104.89 | 105.51 | 103.92 | 103.98 | 9,800 | -2.32(-2.19%) |
Oct 13, 2016 | 106.52 | 106.83 | 106.22 | 106.30 | 50,027 | +0.59(+0.56%) |
Oct 12, 2016 | 105.45 | 105.71 | 104.90 | 105.71 | 10,184 | +0.02(+0.02%) |
Oct 11, 2016 | 105.55 | 106.60 | 105.39 | 105.69 | 27,467 | -0.35(-0.33%) |
Oct 10, 2016 | 105.92 | 106.51 | 105.28 | 106.03 | 21,984 | -0.86(-0.80%) |
Oct 07, 2016 | 106.99 | 107.36 | 106.02 | 106.89 | 22,946 | -0.10(-0.09%) |
Oct 06, 2016 | 106.83 | 107.75 | 106.80 | 106.99 | 17,898 | -0.85(-0.79%) |
Oct 05, 2016 | 108.42 | 108.42 | 107.38 | 107.85 | 53,409 | -0.66(-0.61%) |
Oct 04, 2016 | 110.24 | 110.24 | 108.36 | 108.51 | 41,981 | -2.30(-2.07%) |
Oct 03, 2016 | 111.78 | 111.78 | 110.43 | 110.81 | 7,021 | -0.20(-0.18%) |
Sep 30, 2016 | 112.44 | 112.44 | 110.18 | 111.00 | 14,617 | -1.49(-1.33%) |
Sep 29, 2016 | 110.93 | 112.76 | 110.93 | 112.50 | 10,719 | +0.42(+0.37%) |
Sep 28, 2016 | 112.17 | 112.88 | 111.99 | 112.08 | 10,736 | -0.30(-0.27%) |
Sep 27, 2016 | 112.20 | 112.41 | 111.62 | 112.39 | 21,015 | +1.36(+1.23%) |
Sep 26, 2016 | 110.61 | 111.35 | 110.61 | 111.02 | 85,277 | +0.77(+0.70%) |
Sep 23, 2016 | 110.50 | 110.83 | 110.14 | 110.25 | 21,969 | -0.37(-0.33%) |
Sep 22, 2016 | 110.28 | 111.06 | 109.59 | 110.62 | 61,254 | +1.63(+1.50%) |
Sep 21, 2016 | 107.58 | 109.59 | 107.27 | 108.99 | 24,619 | +1.36(+1.26%) |
Sep 20, 2016 | 108.17 | 108.63 | 107.59 | 107.63 | 6,875 | +0.57(+0.53%) |
Sep 19, 2016 | 107.47 | 107.78 | 107.03 | 107.06 | 20,777 | -0.56(-0.52%) |
Sep 16, 2016 | 107.23 | 107.68 | 107.03 | 107.62 | 20,771 | +1.44(+1.35%) |
Sep 15, 2016 | 106.19 | 106.61 | 105.46 | 106.19 | 54,280 | -0.55(-0.52%) |
Sep 14, 2016 | 106.92 | 107.71 | 106.74 | 106.74 | 50,151 | -0.14(-0.13%) |
Sep 13, 2016 | 109.06 | 109.08 | 105.92 | 106.88 | 100,719 | -1.82(-1.68%) |
Sep 12, 2016 | 108.66 | 108.95 | 108.36 | 108.70 | 14,517 | -0.06(-0.05%) |
Sep 09, 2016 | 109.53 | 109.56 | 108.64 | 108.76 | 161,453 | -2.83(-2.54%) |
Sep 08, 2016 | 113.04 | 113.41 | 111.04 | 111.59 | 50,396 | -2.54(-2.22%) |
Sep 07, 2016 | 114.93 | 114.93 | 113.76 | 114.12 | 17,855 | +0.09(+0.08%) |
Sep 06, 2016 | 113.17 | 114.52 | 112.89 | 114.03 | 50,259 | +1.15(+1.02%) |
Sep 02, 2016 | 113.21 | 112.89 | 112.89 | 112.89 | 47,872 | -1.65(-1.44%) |
Sep 01, 2016 | 113.31 | 114.74 | 113.11 | 114.53 | 18,458 | +0.17(+0.15%) |
Aug 31, 2016 | 113.79 | 114.60 | 113.57 | 114.36 | 23,238 | +0.34(+0.30%) |
Aug 30, 2016 | 114.67 | 114.76 | 113.57 | 114.03 | 808,134 | -0.75(-0.65%) |
Aug 29, 2016 | 113.48 | 114.79 | 113.34 | 114.77 | 1,021,698 | +2.77(+2.47%) |
Aug 26, 2016 | 113.54 | 115.45 | 111.78 | 112.01 | 86,626 | -0.67(-0.60%) |
Aug 25, 2016 | 113.08 | 113.52 | 112.68 | 112.68 | 65,554 | -0.71(-0.62%) |
Aug 24, 2016 | 113.50 | 113.94 | 113.34 | 113.39 | 10,853 | -0.48(-0.43%) |
Aug 23, 2016 | 114.11 | 114.44 | 113.58 | 113.87 | 18,899 | +0.25(+0.22%) |
Aug 22, 2016 | 113.29 | 113.98 | 112.88 | 113.62 | 12,127 | +1.28(+1.14%) |
Aug 19, 2016 | 111.99 | 112.37 | 111.37 | 112.33 | 17,304 | -0.60(-0.53%) |
Aug 18, 2016 | 112.71 | 113.30 | 112.47 | 112.94 | 22,372 | +0.19(+0.17%) |
Aug 17, 2016 | 112.03 | 112.93 | 111.81 | 112.75 | 18,845 | +1.06(+0.95%) |
Aug 16, 2016 | 112.29 | 112.37 | 111.65 | 111.69 | 11,913 | -0.50(-0.45%) |
Aug 15, 2016 | 112.52 | 113.53 | 112.03 | 112.19 | 27,956 | -1.53(-1.35%) |
Aug 12, 2016 | 113.91 | 114.61 | 113.72 | 113.72 | 84,955 | +1.40(+1.24%) |
Aug 11, 2016 | 113.85 | 113.85 | 111.75 | 112.33 | 68,916 | -1.50(-1.32%) |
Aug 10, 2016 | 113.76 | 114.35 | 113.15 | 113.83 | 27,667 | +0.71(+0.62%) |
Aug 09, 2016 | 112.28 | 113.30 | 112.10 | 113.12 | 16,503 | +1.63(+1.46%) |
Aug 08, 2016 | 110.73 | 111.79 | 110.40 | 111.49 | 47,183 | +0.22(+0.20%) |
Aug 05, 2016 | 112.33 | 112.33 | 110.82 | 111.27 | 36,765 | -1.58(-1.40%) |
Aug 04, 2016 | 112.71 | 113.64 | 112.51 | 112.84 | 22,842 | +1.25(+1.12%) |
Aug 03, 2016 | 111.71 | 111.90 | 111.23 | 111.60 | 33,262 | +0.22(+0.20%) |
Aug 02, 2016 | 110.82 | 112.36 | 110.43 | 111.38 | 28,771 | -1.66(-1.47%) |
Aug 01, 2016 | 113.36 | 113.86 | 112.89 | 113.03 | 12,645 | -2.00(-1.74%) |
Jul 29, 2016 | 113.76 | 115.26 | 113.58 | 115.04 | 30,203 | +1.32(+1.16%) |
Jul 28, 2016 | 113.20 | 114.14 | 113.18 | 113.71 | 20,325 | -0.27(-0.24%) |
Jul 27, 2016 | 112.48 | 114.11 | 112.48 | 113.98 | 38,275 | +1.93(+1.72%) |
Jul 26, 2016 | 112.87 | 112.87 | 111.44 | 112.06 | 20,302 | +0.25(+0.22%) |
Jul 25, 2016 | 111.81 | 112.46 | 111.56 | 111.81 | 28,344 | +0.12(+0.11%) |
Jul 22, 2016 | 110.97 | 112.16 | 110.78 | 111.69 | 43,259 | +0.37(+0.33%) |
Jul 21, 2016 | 109.68 | 111.35 | 109.52 | 111.32 | 25,774 | +0.11(+0.10%) |
Jul 20, 2016 | 110.84 | 111.43 | 110.54 | 111.20 | 67,001 | -0.83(-0.74%) |
Jul 19, 2016 | 111.71 | 112.25 | 111.19 | 112.03 | 79,890 | +1.12(+1.01%) |
Jul 18, 2016 | 111.87 | 112.00 | 110.37 | 110.91 | 205,887 | -0.62(-0.55%) |
Jul 15, 2016 | 111.80 | 111.80 | 110.88 | 111.52 | 347,698 | -1.23(-1.09%) |
Jul 14, 2016 | 112.26 | 113.03 | 111.97 | 112.75 | 102,999 | -2.45(-2.13%) |
Jul 13, 2016 | 114.81 | 115.21 | 114.17 | 115.21 | 21,501 | +2.14(+1.89%) |
Jul 12, 2016 | 113.48 | 114.08 | 112.47 | 113.07 | 125,861 | -2.86(-2.47%) |
Jul 11, 2016 | 116.97 | 117.25 | 115.84 | 115.94 | 30,010 | -1.16(-0.99%) |
Jul 08, 2016 | 116.63 | 117.43 | 115.92 | 117.10 | 45,132 | +1.18(+1.02%) |
Jul 07, 2016 | 115.55 | 116.73 | 115.18 | 115.92 | 82,218 | +0.04(+0.04%) |
Jul 06, 2016 | 116.47 | 116.69 | 115.25 | 115.87 | 176,328 | +0.30(+0.26%) |
Jul 05, 2016 | 114.93 | 116.24 | 114.38 | 115.58 | 44,865 | +2.33(+2.06%) |
Jul 01, 2016 | 113.29 | 113.25 | 113.25 | 113.25 | 37,153 | +2.43(+2.19%) |
Jun 30, 2016 | 110.94 | 112.03 | 110.06 | 110.82 | 31,755 | +0.56(+0.51%) |
Jun 29, 2016 | 111.73 | 112.37 | 110.21 | 110.25 | 31,563 | -1.21(-1.09%) |
Jun 28, 2016 | 111.81 | 111.91 | 111.18 | 111.46 | 149,096 | -0.07(-0.07%) |
Jun 27, 2016 | 109.90 | 111.74 | 108.93 | 111.54 | 92,986 | +4.83(+4.52%) |
Jun 24, 2016 | 107.33 | 107.90 | 106.32 | 106.71 | 65,544 | +3.51(+3.40%) |
Jun 23, 2016 | 103.68 | 104.27 | 102.94 | 103.20 | 26,060 | -1.51(-1.44%) |
Jun 22, 2016 | 104.56 | 105.22 | 104.17 | 104.72 | 16,942 | +0.14(+0.13%) |
Jun 21, 2016 | 105.42 | 105.84 | 104.58 | 104.58 | 7,297 | -0.79(-0.75%) |
Jun 20, 2016 | 105.75 | 105.80 | 105.10 | 105.37 | 59,079 | -1.83(-1.71%) |
Jun 17, 2016 | 108.01 | 108.01 | 106.72 | 107.20 | 32,323 | -1.05(-0.97%) |
Jun 16, 2016 | 108.67 | 109.48 | 107.86 | 108.25 | 832,708 | +1.05(+0.98%) |
Jun 15, 2016 | 107.06 | 108.17 | 106.88 | 107.20 | 1,324,860 | +0.56(+0.53%) |
Jun 14, 2016 | 107.30 | 107.72 | 106.50 | 106.64 | 37,243 | -0.08(-0.08%) |
Jun 13, 2016 | 106.40 | 106.72 | 106.03 | 106.72 | 51,693 | +0.76(+0.72%) |
Jun 10, 2016 | 106.28 | 106.78 | 105.51 | 105.96 | 64,707 | +0.54(+0.51%) |
Jun 09, 2016 | 105.53 | 105.82 | 105.12 | 105.42 | 24,160 | +1.08(+1.03%) |
Jun 08, 2016 | 103.95 | 104.40 | 103.83 | 104.34 | 32,495 | +1.01(+0.97%) |
Jun 07, 2016 | 103.58 | 103.82 | 103.22 | 103.33 | 15,666 | +0.45(+0.44%) |
Jun 06, 2016 | 104.05 | 104.05 | 102.88 | 102.88 | 34,565 | -1.33(-1.28%) |
Jun 03, 2016 | 103.72 | 104.33 | 103.51 | 104.22 | 160,574 | +1.87(+1.83%) |
Jun 02, 2016 | 101.48 | 102.59 | 101.48 | 102.34 | 29,865 | +1.21(+1.20%) |