Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 92.83 | 93.33 | 92.47 | 92.81 | 1,396,774 | +0.22(+0.24%) |
May 30, 2017 | 93.05 | 93.71 | 92.33 | 92.59 | 1,166,648 | -0.86(-0.92%) |
May 26, 2017 | 93.24 | 93.82 | 93.19 | 93.45 | 661,052 | +0.15(+0.16%) |
May 25, 2017 | 93.45 | 93.62 | 93.09 | 93.30 | 885,229 | +0.02(+0.02%) |
May 24, 2017 | 92.27 | 93.62 | 91.98 | 93.28 | 1,064,720 | +1.38(+1.50%) |
May 23, 2017 | 91.65 | 92.47 | 91.56 | 91.90 | 912,139 | +0.43(+0.47%) |
May 22, 2017 | 90.92 | 91.62 | 90.90 | 91.47 | 1,084,174 | +0.55(+0.60%) |
May 19, 2017 | 90.70 | 91.34 | 90.28 | 90.92 | 1,624,437 | +0.49(+0.54%) |
May 18, 2017 | 90.46 | 90.89 | 89.94 | 90.43 | 1,391,381 | +0.11(+0.12%) |
May 17, 2017 | 90.97 | 91.10 | 90.25 | 90.32 | 1,471,213 | -0.65(-0.71%) |
May 16, 2017 | 92.31 | 93.21 | 90.92 | 90.97 | 1,469,588 | -0.12(-0.13%) |
May 15, 2017 | 90.36 | 91.41 | 90.36 | 91.09 | 1,118,298 | +0.74(+0.82%) |
May 12, 2017 | 90.60 | 91.02 | 90.30 | 90.35 | 592,439 | -0.55(-0.61%) |
May 11, 2017 | 90.37 | 90.92 | 90.08 | 90.90 | 1,147,075 | +0.43(+0.48%) |
May 10, 2017 | 90.60 | 90.89 | 90.35 | 90.47 | 981,268 | -0.04(-0.04%) |
May 09, 2017 | 91.19 | 91.26 | 90.33 | 90.51 | 983,768 | -0.57(-0.63%) |
May 08, 2017 | 91.10 | 91.44 | 90.61 | 91.08 | 1,076,322 | -0.13(-0.14%) |
May 05, 2017 | 91.16 | 91.68 | 91.00 | 91.21 | 896,808 | +0.00(+0.00%) |
May 04, 2017 | 91.10 | 91.67 | 90.90 | 91.21 | 1,349,823 | +0.38(+0.42%) |
May 03, 2017 | 90.25 | 90.96 | 89.88 | 90.83 | 1,603,196 | +0.60(+0.66%) |
May 02, 2017 | 91.22 | 91.47 | 90.14 | 90.23 | 1,559,075 | -0.65(-0.72%) |
May 01, 2017 | 91.67 | 91.69 | 90.78 | 90.88 | 1,251,606 | -0.77(-0.84%) |
Apr 28, 2017 | 91.89 | 92.11 | 91.07 | 91.65 | 2,669,756 | -0.52(-0.56%) |
Apr 27, 2017 | 93.14 | 93.46 | 91.93 | 92.17 | 2,749,549 | -0.81(-0.87%) |
Apr 26, 2017 | 92.76 | 94.79 | 91.50 | 92.98 | 4,481,278 | -5.43(-5.52%) |
Apr 25, 2017 | 97.94 | 98.67 | 97.81 | 98.41 | 1,630,318 | +0.16(+0.16%) |
Apr 24, 2017 | 98.47 | 98.74 | 97.66 | 98.25 | 1,288,201 | +0.28(+0.29%) |
Apr 21, 2017 | 98.21 | 98.49 | 97.93 | 97.97 | 1,193,655 | -0.12(-0.12%) |
Apr 20, 2017 | 98.38 | 98.47 | 98.00 | 98.09 | 937,602 | -0.33(-0.34%) |
Apr 19, 2017 | 98.88 | 99.03 | 98.27 | 98.42 | 730,643 | -0.46(-0.47%) |
Apr 18, 2017 | 98.18 | 99.47 | 97.88 | 98.88 | 968,773 | +0.73(+0.74%) |
Apr 17, 2017 | 97.42 | 98.15 | 97.42 | 98.15 | 511,241 | +0.94(+0.97%) |
Apr 13, 2017 | 97.21 | 97.81 | 97.01 | 97.21 | 648,391 | -0.07(-0.07%) |
Apr 12, 2017 | 96.72 | 97.64 | 96.52 | 97.28 | 884,234 | +0.16(+0.16%) |
Apr 11, 2017 | 96.99 | 97.18 | 96.72 | 97.12 | 708,804 | +0.03(+0.03%) |
Apr 10, 2017 | 96.70 | 97.25 | 96.17 | 97.09 | 939,849 | +0.54(+0.56%) |
Apr 07, 2017 | 96.34 | 96.72 | 96.20 | 96.55 | 983,840 | +0.31(+0.32%) |
Apr 06, 2017 | 96.52 | 97.00 | 96.09 | 96.24 | 1,110,591 | -0.68(-0.70%) |
Apr 05, 2017 | 97.27 | 97.58 | 96.56 | 96.92 | 1,450,074 | -0.63(-0.65%) |
Apr 04, 2017 | 97.17 | 97.75 | 96.81 | 97.55 | 816,232 | +0.14(+0.14%) |
Apr 03, 2017 | 97.88 | 98.13 | 97.08 | 97.41 | 1,087,609 | -0.51(-0.52%) |
Mar 31, 2017 | 97.42 | 98.17 | 97.22 | 97.92 | 1,631,795 | +0.58(+0.60%) |
Mar 30, 2017 | 97.14 | 97.85 | 97.00 | 97.34 | 1,049,491 | +0.25(+0.26%) |
Mar 29, 2017 | 97.12 | 97.23 | 96.54 | 97.09 | 950,234 | -0.08(-0.08%) |
Mar 28, 2017 | 96.94 | 97.27 | 96.53 | 97.17 | 998,199 | -0.06(-0.06%) |
Mar 27, 2017 | 96.56 | 97.41 | 96.23 | 97.23 | 826,270 | +0.27(+0.28%) |
Mar 24, 2017 | 96.68 | 97.10 | 96.54 | 96.96 | 639,043 | +0.28(+0.29%) |
Mar 23, 2017 | 96.72 | 97.42 | 96.45 | 96.68 | 851,160 | -0.30(-0.31%) |
Mar 22, 2017 | 96.98 | 97.39 | 96.38 | 96.98 | 1,041,686 | +0.40(+0.41%) |
Mar 21, 2017 | 96.34 | 96.88 | 96.22 | 96.58 | 1,240,563 | +0.43(+0.45%) |
Mar 20, 2017 | 95.72 | 96.33 | 95.72 | 96.15 | 691,766 | +0.56(+0.59%) |
Mar 17, 2017 | 96.51 | 96.52 | 95.56 | 95.59 | 1,457,593 | -0.82(-0.85%) |
Mar 16, 2017 | 95.92 | 96.53 | 95.67 | 96.41 | 1,765,449 | +0.28(+0.29%) |
Mar 15, 2017 | 94.76 | 96.43 | 94.51 | 96.13 | 1,060,883 | +1.48(+1.56%) |
Mar 14, 2017 | 94.53 | 95.39 | 94.50 | 94.65 | 864,899 | -0.06(-0.06%) |
Mar 13, 2017 | 94.55 | 94.93 | 94.20 | 94.71 | 950,932 | -0.02(-0.02%) |
Mar 10, 2017 | 94.48 | 94.90 | 94.22 | 94.73 | 1,694,283 | +0.14(+0.15%) |
Mar 09, 2017 | 94.76 | 94.99 | 94.19 | 94.59 | 1,084,694 | +0.23(+0.24%) |
Mar 08, 2017 | 93.95 | 94.75 | 93.57 | 94.36 | 1,057,216 | +0.13(+0.14%) |
Mar 07, 2017 | 93.98 | 94.76 | 93.82 | 94.23 | 1,566,269 | -0.20(-0.21%) |
Mar 06, 2017 | 94.64 | 94.93 | 94.13 | 94.43 | 1,276,222 | -0.48(-0.51%) |
Mar 03, 2017 | 95.52 | 95.52 | 94.26 | 94.91 | 1,617,147 | +0.29(+0.31%) |
Mar 02, 2017 | 93.57 | 94.94 | 93.30 | 94.62 | 1,061,554 | +1.34(+1.44%) |
Mar 01, 2017 | 93.30 | 93.84 | 92.93 | 93.28 | 1,296,477 | -0.16(-0.17%) |
Feb 28, 2017 | 93.38 | 94.24 | 93.29 | 93.44 | 1,708,471 | +0.15(+0.16%) |
Feb 27, 2017 | 94.45 | 94.59 | 93.27 | 93.29 | 742,303 | -1.50(-1.58%) |
Feb 24, 2017 | 94.76 | 95.06 | 94.16 | 94.79 | 1,010,175 | +0.17(+0.18%) |
Feb 23, 2017 | 94.26 | 95.09 | 94.05 | 94.62 | 901,091 | +0.36(+0.38%) |
Feb 22, 2017 | 94.60 | 95.15 | 94.18 | 94.26 | 1,534,834 | -0.31(-0.33%) |
Feb 21, 2017 | 93.91 | 94.80 | 93.57 | 94.57 | 967,959 | +0.59(+0.63%) |
Feb 17, 2017 | 93.98 | 93.98 | 93.98 | 0 | -0.09(-0.10%) | |
Feb 16, 2017 | 92.93 | 94.21 | 92.90 | 94.07 | 1,603,164 | +1.25(+1.35%) |
Feb 15, 2017 | 92.50 | 93.09 | 91.64 | 92.82 | 1,940,080 | -0.25(-0.27%) |
Feb 14, 2017 | 90.51 | 93.72 | 90.00 | 93.07 | 2,085,217 | -0.42(-0.45%) |
Feb 13, 2017 | 93.56 | 94.08 | 92.73 | 93.49 | 1,683,224 | -0.07(-0.07%) |
Feb 10, 2017 | 93.20 | 93.86 | 92.93 | 93.56 | 887,431 | +0.38(+0.41%) |
Feb 09, 2017 | 92.78 | 93.33 | 91.85 | 93.18 | 905,890 | +0.40(+0.43%) |
Feb 08, 2017 | 92.40 | 93.36 | 92.13 | 92.78 | 1,048,985 | +0.20(+0.22%) |
Feb 07, 2017 | 91.60 | 92.76 | 91.38 | 92.58 | 872,073 | +1.40(+1.54%) |
Feb 06, 2017 | 91.80 | 91.80 | 91.12 | 91.18 | 593,062 | -0.54(-0.59%) |
Feb 03, 2017 | 92.00 | 92.54 | 91.58 | 91.72 | 743,457 | +0.14(+0.15%) |
Feb 02, 2017 | 90.84 | 91.78 | 90.50 | 91.58 | 987,974 | +1.17(+1.29%) |
Feb 01, 2017 | 91.20 | 91.22 | 90.21 | 90.41 | 1,000,537 | -0.79(-0.87%) |
Jan 31, 2017 | 90.56 | 91.63 | 90.33 | 91.20 | 1,126,948 | +0.51(+0.56%) |
Jan 30, 2017 | 90.17 | 90.73 | 89.84 | 90.69 | 1,082,001 | +0.66(+0.73%) |
Jan 27, 2017 | 90.80 | 90.87 | 89.76 | 90.03 | 709,010 | -0.60(-0.66%) |
Jan 26, 2017 | 91.11 | 91.44 | 90.18 | 90.63 | 1,216,492 | -0.48(-0.53%) |
Jan 25, 2017 | 91.55 | 91.73 | 91.02 | 91.11 | 1,218,302 | -0.34(-0.37%) |
Jan 24, 2017 | 91.21 | 91.60 | 90.71 | 91.45 | 1,030,576 | +0.24(+0.26%) |
Jan 23, 2017 | 90.68 | 91.26 | 90.52 | 91.21 | 779,512 | +0.51(+0.56%) |
Jan 20, 2017 | 90.67 | 90.92 | 89.92 | 90.70 | 960,857 | +0.33(+0.37%) |
Jan 19, 2017 | 90.46 | 90.63 | 90.00 | 90.37 | 695,240 | +0.03(+0.03%) |
Jan 18, 2017 | 90.20 | 90.72 | 89.99 | 90.34 | 1,526,089 | +0.08(+0.09%) |
Jan 17, 2017 | 89.70 | 90.41 | 89.60 | 90.26 | 1,003,028 | +0.72(+0.80%) |
Jan 13, 2017 | 89.54 | 89.54 | 89.54 | 0 | +0.05(+0.06%) | |
Jan 12, 2017 | 89.77 | 90.20 | 89.22 | 89.49 | 1,236,087 | -0.53(-0.59%) |
Jan 11, 2017 | 89.80 | 90.70 | 89.72 | 90.02 | 1,714,013 | -0.06(-0.07%) |
Jan 10, 2017 | 90.37 | 90.60 | 89.72 | 90.08 | 1,887,329 | -0.46(-0.51%) |
Jan 09, 2017 | 91.69 | 91.75 | 90.47 | 90.54 | 1,299,249 | -0.39(-0.43%) |
Jan 06, 2017 | 91.10 | 91.28 | 90.49 | 90.93 | 951,606 | -0.44(-0.48%) |
Jan 05, 2017 | 91.01 | 91.69 | 90.71 | 91.37 | 1,157,661 | +0.08(+0.09%) |
Jan 04, 2017 | 91.10 | 91.74 | 90.96 | 91.29 | 940,524 | +0.43(+0.47%) |
Jan 03, 2017 | 90.67 | 91.17 | 90.40 | 90.86 | 933,959 | +0.19(+0.21%) |
Dec 30, 2016 | 90.67 | 90.67 | 90.67 | 0 | -0.29(-0.32%) | |
Dec 29, 2016 | 90.61 | 91.14 | 90.60 | 90.96 | 512,798 | +0.50(+0.55%) |
Dec 28, 2016 | 90.53 | 90.65 | 90.15 | 90.46 | 890,853 | -0.41(-0.45%) |
Dec 27, 2016 | 90.88 | 91.05 | 90.48 | 90.87 | 591,338 | +0.09(+0.10%) |
Dec 23, 2016 | 90.78 | 90.78 | 90.78 | 0 | +0.27(+0.30%) | |
Dec 22, 2016 | 90.15 | 90.63 | 89.64 | 90.51 | 1,033,831 | +0.21(+0.23%) |
Dec 21, 2016 | 90.59 | 91.07 | 90.25 | 90.30 | 1,010,986 | -0.17(-0.19%) |
Dec 20, 2016 | 90.29 | 90.63 | 89.71 | 90.47 | 1,193,623 | +0.12(+0.13%) |
Dec 19, 2016 | 90.70 | 90.82 | 90.03 | 90.35 | 990,688 | -0.30(-0.33%) |
Dec 16, 2016 | 90.42 | 90.93 | 90.13 | 90.65 | 2,359,730 | +0.13(+0.14%) |
Dec 15, 2016 | 89.60 | 90.63 | 89.50 | 90.52 | 1,552,221 | +0.77(+0.86%) |
Dec 14, 2016 | 90.49 | 90.67 | 89.22 | 89.75 | 3,400,293 | -0.30(-0.33%) |
Dec 13, 2016 | 90.28 | 90.53 | 89.79 | 90.05 | 1,920,105 | -0.28(-0.31%) |
Dec 12, 2016 | 89.82 | 90.57 | 89.55 | 90.33 | 2,048,851 | +0.49(+0.55%) |
Dec 09, 2016 | 87.17 | 89.94 | 87.17 | 89.84 | 2,374,847 | +2.11(+2.41%) |
Dec 08, 2016 | 87.78 | 88.11 | 87.36 | 87.73 | 1,832,803 | -0.82(-0.93%) |
Dec 07, 2016 | 87.09 | 88.58 | 87.00 | 88.55 | 1,978,805 | +1.20(+1.37%) |
Dec 06, 2016 | 86.57 | 87.37 | 86.00 | 87.35 | 1,533,364 | +1.40(+1.63%) |
Dec 05, 2016 | 85.35 | 85.96 | 85.17 | 85.95 | 1,467,396 | +0.82(+0.96%) |
Dec 02, 2016 | 85.39 | 86.20 | 84.76 | 85.13 | 1,926,530 | -0.07(-0.08%) |
Dec 01, 2016 | 86.27 | 86.44 | 84.06 | 85.20 | 1,799,749 | -1.54(-1.78%) |
Nov 30, 2016 | 88.68 | 89.16 | 86.57 | 86.74 | 4,577,819 | -2.71(-3.03%) |
Nov 29, 2016 | 88.85 | 89.66 | 88.51 | 89.45 | 1,668,061 | +0.62(+0.70%) |
Nov 28, 2016 | 88.11 | 89.02 | 88.03 | 88.83 | 1,328,216 | +0.81(+0.92%) |
Nov 25, 2016 | 87.86 | 88.78 | 87.50 | 88.02 | 828,206 | +0.76(+0.87%) |
Nov 23, 2016 | 87.26 | 87.26 | 87.26 | 0 | -0.24(-0.27%) | |
Nov 22, 2016 | 85.90 | 87.74 | 85.58 | 87.50 | 2,477,053 | +2.25(+2.64%) |
Nov 21, 2016 | 83.48 | 85.31 | 83.25 | 85.25 | 1,467,087 | +1.77(+2.12%) |
Nov 18, 2016 | 82.94 | 83.66 | 82.89 | 83.48 | 1,416,802 | +0.44(+0.53%) |
Nov 17, 2016 | 82.87 | 83.09 | 82.39 | 83.04 | 1,158,606 | +0.18(+0.22%) |
Nov 16, 2016 | 83.38 | 83.53 | 82.37 | 82.86 | 1,310,615 | -0.40(-0.48%) |
Nov 15, 2016 | 82.57 | 83.48 | 82.36 | 83.26 | 1,359,913 | +0.82(+0.99%) |
Nov 14, 2016 | 82.51 | 82.67 | 81.55 | 82.44 | 1,752,645 | +0.06(+0.07%) |
Nov 11, 2016 | 82.77 | 82.80 | 81.05 | 82.38 | 1,652,116 | -0.86(-1.03%) |
Nov 10, 2016 | 85.18 | 85.18 | 83.01 | 83.24 | 2,097,956 | -2.69(-3.13%) |
Nov 09, 2016 | 86.84 | 87.20 | 84.50 | 85.93 | 1,453,149 | -2.62(-2.96%) |
Nov 08, 2016 | 87.53 | 88.89 | 87.47 | 88.55 | 835,346 | +0.85(+0.97%) |
Nov 07, 2016 | 87.12 | 87.74 | 87.12 | 87.70 | 1,164,505 | +1.17(+1.35%) |
Nov 04, 2016 | 86.73 | 87.13 | 86.43 | 86.53 | 1,100,600 | -0.13(-0.15%) |
Nov 03, 2016 | 87.21 | 87.49 | 86.48 | 86.66 | 880,961 | -0.39(-0.45%) |
Nov 02, 2016 | 86.82 | 87.68 | 86.82 | 87.05 | 858,550 | +0.24(+0.28%) |
Nov 01, 2016 | 87.56 | 87.70 | 86.57 | 86.81 | 1,449,367 | -0.98(-1.12%) |
Oct 31, 2016 | 88.26 | 88.42 | 87.52 | 87.79 | 1,325,542 | -0.45(-0.51%) |
Oct 28, 2016 | 87.37 | 88.45 | 87.17 | 88.24 | 1,654,641 | +1.15(+1.32%) |
Oct 27, 2016 | 90.23 | 90.23 | 86.63 | 87.09 | 2,141,404 | -1.52(-1.72%) |
Oct 26, 2016 | 88.46 | 90.90 | 88.00 | 88.61 | 2,351,624 | +0.29(+0.33%) |
Oct 25, 2016 | 88.08 | 88.41 | 87.65 | 88.32 | 1,540,414 | +0.00(+0.00%) |
Oct 24, 2016 | 87.87 | 88.58 | 87.76 | 88.32 | 1,199,415 | +0.46(+0.52%) |
Oct 21, 2016 | 87.00 | 87.92 | 86.82 | 87.86 | 1,015,594 | +0.74(+0.85%) |
Oct 20, 2016 | 88.00 | 88.36 | 87.03 | 87.12 | 966,890 | -0.90(-1.02%) |
Oct 19, 2016 | 87.62 | 88.29 | 87.02 | 88.02 | 1,235,458 | +0.36(+0.41%) |
Oct 18, 2016 | 88.10 | 88.36 | 87.64 | 87.66 | 752,355 | -0.01(-0.01%) |
Oct 17, 2016 | 87.36 | 87.70 | 87.01 | 87.67 | 1,020,358 | +0.55(+0.63%) |
Oct 14, 2016 | 87.36 | 87.73 | 87.02 | 87.12 | 1,048,542 | -0.24(-0.27%) |
Oct 13, 2016 | 86.99 | 87.64 | 86.66 | 87.36 | 1,250,487 | +0.01(+0.01%) |
Oct 12, 2016 | 87.21 | 87.59 | 86.84 | 87.35 | 1,597,041 | +0.21(+0.24%) |
Oct 11, 2016 | 87.73 | 87.83 | 86.77 | 87.14 | 860,396 | -0.65(-0.74%) |
Oct 10, 2016 | 87.61 | 87.91 | 87.01 | 87.79 | 1,052,673 | +0.30(+0.34%) |
Oct 07, 2016 | 88.13 | 88.24 | 87.04 | 87.49 | 1,251,595 | -0.55(-0.62%) |
Oct 06, 2016 | 86.81 | 88.32 | 86.71 | 88.04 | 1,211,346 | +0.92(+1.06%) |
Oct 05, 2016 | 87.03 | 88.15 | 86.95 | 87.12 | 2,147,715 | +0.26(+0.30%) |
Oct 04, 2016 | 88.25 | 88.88 | 85.32 | 86.86 | 3,466,475 | -3.90(-4.30%) |
Oct 03, 2016 | 90.93 | 90.98 | 90.11 | 90.76 | 1,101,769 | -0.55(-0.60%) |
Sep 30, 2016 | 91.17 | 91.65 | 90.60 | 91.31 | 968,129 | +0.59(+0.65%) |
Sep 29, 2016 | 91.47 | 91.99 | 90.60 | 90.72 | 1,042,312 | -0.56(-0.61%) |
Sep 28, 2016 | 90.80 | 91.36 | 90.50 | 91.28 | 1,110,161 | +0.63(+0.69%) |
Sep 27, 2016 | 90.84 | 90.95 | 90.20 | 90.65 | 1,210,030 | +0.36(+0.40%) |
Sep 26, 2016 | 91.50 | 91.51 | 90.20 | 90.29 | 1,179,094 | -1.32(-1.44%) |
Sep 23, 2016 | 91.62 | 92.22 | 91.20 | 91.61 | 1,261,787 | -0.39(-0.42%) |
Sep 22, 2016 | 91.83 | 92.23 | 91.53 | 92.00 | 1,068,114 | +0.60(+0.66%) |
Sep 21, 2016 | 90.71 | 91.64 | 90.14 | 91.40 | 996,255 | +0.61(+0.67%) |
Sep 20, 2016 | 91.09 | 91.35 | 90.49 | 90.79 | 1,200,451 | +0.02(+0.02%) |
Sep 19, 2016 | 90.66 | 90.98 | 90.60 | 90.77 | 887,378 | +0.02(+0.02%) |
Sep 16, 2016 | 90.09 | 90.89 | 89.45 | 90.75 | 1,381,052 | +0.53(+0.59%) |
Sep 15, 2016 | 90.11 | 90.54 | 89.90 | 90.22 | 1,036,720 | -0.06(-0.07%) |
Sep 14, 2016 | 90.19 | 90.80 | 90.03 | 90.28 | 756,790 | +0.23(+0.26%) |
Sep 13, 2016 | 91.03 | 91.36 | 89.97 | 90.05 | 1,284,331 | -1.21(-1.33%) |
Sep 12, 2016 | 90.19 | 91.35 | 89.94 | 91.26 | 1,561,052 | +1.42(+1.58%) |
Sep 09, 2016 | 91.93 | 91.93 | 89.83 | 89.84 | 1,488,906 | -3.15(-3.39%) |
Sep 08, 2016 | 93.15 | 93.88 | 92.77 | 92.99 | 1,172,842 | -0.56(-0.60%) |
Sep 07, 2016 | 93.57 | 93.97 | 92.75 | 93.55 | 1,295,167 | -0.42(-0.45%) |
Sep 06, 2016 | 94.33 | 94.68 | 93.45 | 93.97 | 1,460,718 | -0.49(-0.52%) |
Sep 02, 2016 | 93.59 | 94.46 | 94.46 | 94.46 | 945,900 | +1.14(+1.22%) |
Sep 01, 2016 | 93.59 | 93.78 | 92.61 | 93.32 | 1,183,428 | -0.38(-0.41%) |
Aug 31, 2016 | 93.18 | 93.86 | 92.93 | 93.70 | 1,106,963 | +0.53(+0.57%) |
Aug 30, 2016 | 93.46 | 93.71 | 92.92 | 93.17 | 963,289 | -0.22(-0.24%) |
Aug 29, 2016 | 93.52 | 93.78 | 93.10 | 93.39 | 778,316 | +0.11(+0.12%) |
Aug 26, 2016 | 93.72 | 94.28 | 93.08 | 93.28 | 884,933 | -0.24(-0.26%) |
Aug 25, 2016 | 93.53 | 93.88 | 93.16 | 93.52 | 1,188,663 | +0.11(+0.12%) |
Aug 24, 2016 | 93.14 | 94.07 | 92.81 | 93.41 | 1,373,860 | -0.06(-0.06%) |
Aug 23, 2016 | 94.46 | 95.12 | 92.91 | 93.47 | 1,545,163 | -1.00(-1.06%) |
Aug 22, 2016 | 94.97 | 95.18 | 94.24 | 94.47 | 2,013,510 | -0.48(-0.51%) |
Aug 19, 2016 | 95.61 | 95.74 | 94.41 | 94.95 | 1,388,283 | -0.69(-0.72%) |
Aug 18, 2016 | 95.69 | 96.27 | 95.43 | 95.64 | 726,155 | -0.25(-0.26%) |
Aug 17, 2016 | 95.34 | 96.01 | 94.86 | 95.89 | 1,484,339 | +0.68(+0.71%) |
Aug 16, 2016 | 96.65 | 96.96 | 95.16 | 95.21 | 1,433,987 | -1.79(-1.85%) |
Aug 15, 2016 | 97.32 | 97.42 | 96.92 | 97.00 | 699,271 | -0.23(-0.24%) |
Aug 12, 2016 | 97.20 | 97.49 | 96.87 | 97.23 | 655,606 | +0.25(+0.26%) |
Aug 11, 2016 | 97.37 | 97.68 | 96.65 | 96.98 | 944,465 | -0.05(-0.05%) |
Aug 10, 2016 | 95.85 | 97.32 | 95.70 | 97.03 | 1,098,985 | +1.13(+1.18%) |
Aug 09, 2016 | 96.03 | 96.75 | 95.70 | 95.90 | 1,293,780 | -0.03(-0.03%) |
Aug 08, 2016 | 96.78 | 96.78 | 95.51 | 95.93 | 1,110,237 | -0.85(-0.88%) |
Aug 05, 2016 | 97.51 | 98.24 | 96.43 | 96.78 | 1,130,100 | -0.41(-0.42%) |
Aug 04, 2016 | 96.71 | 97.49 | 96.45 | 97.19 | 873,006 | +0.53(+0.55%) |
Aug 03, 2016 | 97.37 | 97.37 | 96.30 | 96.66 | 887,097 | -0.35(-0.36%) |
Aug 02, 2016 | 97.78 | 98.16 | 96.70 | 97.01 | 1,348,452 | -0.99(-1.01%) |
Aug 01, 2016 | 98.33 | 98.45 | 97.82 | 98.00 | 1,309,387 | -0.51(-0.52%) |
Jul 29, 2016 | 97.86 | 98.80 | 97.86 | 98.51 | 980,277 | +0.64(+0.65%) |
Jul 28, 2016 | 96.20 | 98.08 | 96.20 | 97.87 | 1,124,067 | +1.67(+1.74%) |
Jul 27, 2016 | 96.74 | 97.06 | 94.55 | 96.20 | 1,923,704 | -0.99(-1.02%) |
Jul 26, 2016 | 97.91 | 98.08 | 97.12 | 97.19 | 1,040,357 | -0.83(-0.85%) |
Jul 25, 2016 | 98.20 | 98.35 | 97.20 | 98.02 | 897,519 | -0.32(-0.33%) |
Jul 22, 2016 | 97.68 | 98.42 | 97.57 | 98.34 | 671,374 | +0.77(+0.79%) |
Jul 21, 2016 | 97.29 | 97.60 | 97.07 | 97.57 | 791,135 | -0.22(-0.22%) |
Jul 20, 2016 | 97.97 | 98.33 | 97.33 | 97.79 | 1,219,022 | -0.07(-0.07%) |
Jul 19, 2016 | 96.67 | 97.87 | 96.59 | 97.86 | 963,224 | +1.24(+1.28%) |
Jul 18, 2016 | 97.19 | 97.21 | 96.19 | 96.62 | 439,276 | -0.39(-0.40%) |
Jul 15, 2016 | 97.09 | 97.40 | 96.76 | 97.01 | 593,873 | +0.06(+0.06%) |
Jul 14, 2016 | 95.94 | 97.54 | 95.94 | 96.95 | 727,641 | -0.26(-0.27%) |
Jul 13, 2016 | 96.71 | 97.35 | 96.33 | 97.21 | 703,595 | +0.40(+0.41%) |
Jul 12, 2016 | 96.22 | 96.97 | 96.17 | 96.81 | 831,786 | +0.27(+0.28%) |
Jul 11, 2016 | 96.68 | 96.84 | 96.02 | 96.54 | 876,245 | -0.59(-0.61%) |
Jul 08, 2016 | 97.25 | 97.01 | 97.01 | 97.13 | 822,498 | +0.12(+0.12%) |
Jul 07, 2016 | 98.03 | 98.40 | 96.84 | 97.01 | 915,584 | -0.73(-0.75%) |
Jul 06, 2016 | 97.52 | 98.14 | 96.48 | 97.74 | 1,592,937 | +0.40(+0.41%) |
Jul 05, 2016 | 95.79 | 98.07 | 95.54 | 97.34 | 967,749 | +1.69(+1.77%) |
Jul 01, 2016 | 97.07 | 95.65 | 95.65 | 95.65 | 995,600 | -0.98(-1.01%) |
Jun 30, 2016 | 94.05 | 96.65 | 94.04 | 96.63 | 1,500,328 | +2.55(+2.71%) |
Jun 29, 2016 | 95.06 | 95.59 | 93.61 | 94.08 | 1,336,883 | -0.65(-0.69%) |
Jun 28, 2016 | 95.64 | 95.64 | 93.72 | 94.73 | 2,098,708 | -1.12(-1.17%) |
Jun 27, 2016 | 91.91 | 96.28 | 91.80 | 95.85 | 3,621,097 | +3.67(+3.98%) |
Jun 24, 2016 | 90.72 | 92.86 | 90.18 | 92.18 | 1,412,419 | -0.39(-0.42%) |
Jun 23, 2016 | 92.51 | 92.62 | 92.08 | 92.57 | 418,309 | +0.46(+0.50%) |
Jun 22, 2016 | 92.55 | 92.90 | 92.01 | 92.11 | 870,597 | -0.26(-0.28%) |
Jun 21, 2016 | 92.38 | 92.89 | 92.06 | 92.37 | 631,715 | +0.40(+0.43%) |
Jun 20, 2016 | 91.93 | 92.63 | 91.86 | 91.97 | 815,544 | +0.60(+0.66%) |
Jun 17, 2016 | 91.97 | 92.07 | 90.56 | 91.37 | 1,677,751 | -1.04(-1.13%) |
Jun 16, 2016 | 91.02 | 92.47 | 90.90 | 92.41 | 1,201,504 | +1.11(+1.22%) |
Jun 15, 2016 | 91.78 | 92.02 | 90.98 | 91.30 | 983,425 | -0.42(-0.46%) |
Jun 14, 2016 | 91.18 | 91.84 | 90.23 | 91.72 | 1,204,620 | +0.09(+0.10%) |
Jun 13, 2016 | 92.28 | 92.85 | 91.54 | 91.63 | 841,790 | -0.59(-0.64%) |
Jun 10, 2016 | 91.59 | 92.46 | 91.48 | 92.22 | 1,026,044 | -0.15(-0.16%) |
Jun 09, 2016 | 91.83 | 92.49 | 91.46 | 92.37 | 1,079,135 | +0.51(+0.56%) |
Jun 08, 2016 | 91.57 | 91.95 | 91.00 | 91.86 | 848,708 | +0.08(+0.09%) |
Jun 07, 2016 | 92.35 | 92.42 | 91.69 | 91.78 | 881,267 | -0.54(-0.58%) |
Jun 06, 2016 | 92.70 | 92.94 | 92.14 | 92.32 | 560,857 | -0.39(-0.42%) |
Jun 03, 2016 | 92.08 | 92.79 | 91.93 | 92.71 | 657,763 | +0.67(+0.73%) |
Jun 02, 2016 | 92.12 | 92.37 | 91.80 | 92.04 | 669,584 | -0.31(-0.34%) |