Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 106.97 | 107.17 | 106.50 | 106.72 | 344,878 | +0.05(+0.05%) |
Jun 29, 2017 | 107.44 | 107.56 | 105.69 | 106.67 | 375,716 | -0.51(-0.48%) |
Jun 28, 2017 | 106.36 | 107.50 | 106.36 | 107.18 | 363,164 | +1.29(+1.22%) |
Jun 27, 2017 | 106.46 | 106.86 | 105.83 | 105.89 | 460,785 | -0.57(-0.54%) |
Jun 26, 2017 | 106.16 | 106.74 | 105.82 | 106.46 | 305,254 | +0.54(+0.51%) |
Jun 23, 2017 | 105.40 | 105.98 | 105.14 | 105.91 | 284,730 | +0.57(+0.54%) |
Jun 22, 2017 | 105.17 | 105.65 | 104.83 | 105.34 | 279,214 | +0.20(+0.19%) |
Jun 21, 2017 | 106.21 | 106.22 | 105.03 | 105.14 | 352,584 | -0.79(-0.74%) |
Jun 20, 2017 | 106.86 | 106.88 | 105.93 | 105.93 | 355,572 | -1.26(-1.18%) |
Jun 19, 2017 | 106.92 | 107.38 | 106.73 | 107.19 | 617,611 | +0.58(+0.54%) |
Jun 16, 2017 | 106.54 | 106.61 | 106.03 | 106.61 | 222,731 | -0.26(-0.24%) |
Jun 15, 2017 | 106.41 | 107.21 | 106.35 | 106.87 | 206,471 | -0.46(-0.43%) |
Jun 14, 2017 | 107.87 | 107.95 | 106.84 | 107.33 | 320,440 | -0.57(-0.53%) |
Jun 13, 2017 | 107.52 | 108.02 | 107.18 | 107.90 | 322,969 | +0.61(+0.56%) |
Jun 12, 2017 | 107.18 | 107.84 | 107.02 | 107.30 | 299,499 | +0.15(+0.14%) |
Jun 09, 2017 | 106.36 | 107.57 | 106.28 | 107.15 | 356,544 | +1.05(+0.99%) |
Jun 08, 2017 | 105.05 | 106.58 | 104.80 | 106.10 | 335,339 | +0.98(+0.93%) |
Jun 07, 2017 | 105.34 | 105.65 | 104.82 | 105.12 | 266,141 | -0.07(-0.07%) |
Jun 06, 2017 | 105.02 | 105.64 | 104.68 | 105.19 | 324,938 | -0.37(-0.35%) |
Jun 05, 2017 | 106.09 | 106.14 | 105.54 | 105.57 | 296,125 | -0.58(-0.55%) |
Jun 02, 2017 | 106.18 | 106.80 | 105.78 | 106.15 | 552,913 | +0.17(+0.16%) |
Jun 01, 2017 | 104.54 | 105.98 | 104.18 | 105.97 | 515,216 | +1.80(+1.73%) |
May 31, 2017 | 104.55 | 104.58 | 103.06 | 104.17 | 408,716 | -0.16(-0.15%) |
May 30, 2017 | 104.61 | 104.82 | 104.09 | 104.33 | 303,175 | -0.59(-0.56%) |
May 26, 2017 | 104.87 | 105.09 | 104.51 | 104.92 | 216,093 | -0.17(-0.16%) |
May 25, 2017 | 105.40 | 105.83 | 104.80 | 105.09 | 244,312 | +0.00(+0.00%) |
May 24, 2017 | 105.07 | 105.45 | 104.64 | 105.09 | 217,833 | +0.20(+0.19%) |
May 23, 2017 | 104.83 | 105.16 | 104.23 | 104.89 | 400,340 | +0.25(+0.24%) |
May 22, 2017 | 104.34 | 104.74 | 104.09 | 104.64 | 246,867 | +0.61(+0.59%) |
May 19, 2017 | 103.38 | 104.53 | 103.32 | 104.03 | 256,362 | +0.93(+0.90%) |
May 18, 2017 | 102.97 | 103.52 | 102.42 | 103.10 | 458,955 | -0.03(-0.03%) |
May 17, 2017 | 103.96 | 104.50 | 102.98 | 103.13 | 1,570,270 | -2.26(-2.14%) |
May 16, 2017 | 105.74 | 105.90 | 104.86 | 105.38 | 314,317 | -0.25(-0.24%) |
May 15, 2017 | 105.38 | 106.11 | 105.38 | 105.64 | 274,044 | +0.64(+0.61%) |
May 12, 2017 | 105.44 | 105.81 | 104.81 | 105.00 | 237,969 | -0.74(-0.70%) |
May 11, 2017 | 106.07 | 106.50 | 104.86 | 105.74 | 330,361 | -0.69(-0.65%) |
May 10, 2017 | 105.74 | 106.51 | 105.64 | 106.43 | 367,687 | +0.63(+0.60%) |
May 09, 2017 | 106.34 | 106.46 | 105.52 | 105.80 | 400,020 | -0.42(-0.39%) |
May 08, 2017 | 106.53 | 106.67 | 105.77 | 106.22 | 350,576 | -0.47(-0.44%) |
May 05, 2017 | 106.07 | 106.68 | 105.73 | 106.68 | 279,304 | +0.92(+0.87%) |
May 04, 2017 | 106.28 | 106.28 | 105.10 | 105.76 | 473,762 | -0.42(-0.40%) |
May 03, 2017 | 106.33 | 106.52 | 105.81 | 106.18 | 798,394 | -0.47(-0.44%) |
May 02, 2017 | 107.10 | 107.31 | 106.33 | 106.65 | 370,056 | -0.38(-0.36%) |
May 01, 2017 | 107.03 | 107.44 | 106.35 | 107.03 | 561,621 | +0.30(+0.28%) |
Apr 28, 2017 | 108.07 | 108.10 | 106.71 | 106.73 | 435,767 | -1.25(-1.15%) |
Apr 27, 2017 | 108.43 | 108.52 | 107.60 | 107.98 | 401,233 | -0.27(-0.25%) |
Apr 26, 2017 | 107.74 | 108.80 | 107.71 | 108.25 | 414,838 | +0.42(+0.39%) |
Apr 25, 2017 | 107.69 | 108.25 | 107.60 | 107.83 | 402,125 | +0.78(+0.73%) |
Apr 24, 2017 | 107.12 | 107.23 | 106.73 | 107.05 | 474,066 | +1.23(+1.16%) |
Apr 21, 2017 | 105.93 | 106.08 | 105.51 | 105.83 | 489,773 | -0.21(-0.20%) |
Apr 20, 2017 | 105.33 | 106.16 | 105.16 | 106.03 | 506,342 | +1.08(+1.03%) |
Apr 19, 2017 | 105.16 | 105.69 | 104.77 | 104.95 | 380,117 | +0.16(+0.15%) |
Apr 18, 2017 | 104.42 | 104.91 | 104.03 | 104.80 | 349,184 | +0.02(+0.02%) |
Apr 17, 2017 | 103.86 | 104.82 | 103.62 | 104.78 | 343,056 | +1.19(+1.15%) |
Apr 13, 2017 | 104.71 | 104.87 | 103.56 | 103.58 | 365,347 | -1.28(-1.22%) |
Apr 12, 2017 | 106.11 | 106.11 | 104.73 | 104.86 | 394,833 | -1.39(-1.30%) |
Apr 11, 2017 | 105.28 | 106.25 | 104.97 | 106.25 | 290,845 | +0.69(+0.66%) |
Apr 10, 2017 | 105.31 | 106.15 | 105.09 | 105.56 | 357,487 | +0.33(+0.31%) |
Apr 07, 2017 | 105.12 | 105.61 | 104.74 | 105.23 | 496,111 | -0.15(-0.14%) |
Apr 06, 2017 | 104.50 | 105.53 | 104.14 | 105.38 | 509,377 | +0.94(+0.90%) |
Apr 05, 2017 | 105.95 | 106.41 | 104.25 | 104.43 | 732,870 | -0.90(-0.85%) |
Apr 04, 2017 | 105.15 | 105.56 | 105.01 | 105.33 | 594,059 | +0.08(+0.07%) |
Apr 03, 2017 | 106.52 | 106.62 | 104.86 | 105.25 | 1,074,432 | -1.06(-0.99%) |
Mar 31, 2017 | 106.22 | 106.73 | 105.99 | 106.31 | 301,627 | +0.10(+0.10%) |
Mar 30, 2017 | 105.44 | 106.23 | 105.40 | 106.21 | 320,185 | +0.80(+0.76%) |
Mar 29, 2017 | 104.98 | 105.46 | 104.59 | 105.40 | 297,900 | +0.43(+0.41%) |
Mar 28, 2017 | 103.73 | 105.10 | 103.64 | 104.97 | 655,868 | +1.01(+0.97%) |
Mar 27, 2017 | 102.93 | 104.16 | 102.59 | 103.96 | 563,092 | -0.16(-0.16%) |
Mar 24, 2017 | 104.51 | 104.90 | 103.66 | 104.12 | 479,251 | -0.15(-0.14%) |
Mar 23, 2017 | 103.82 | 104.93 | 103.62 | 104.27 | 429,283 | +0.45(+0.43%) |
Mar 22, 2017 | 103.63 | 104.09 | 103.12 | 103.82 | 448,135 | -0.04(-0.04%) |
Mar 21, 2017 | 106.59 | 106.79 | 103.78 | 103.87 | 646,104 | -2.28(-2.15%) |
Mar 20, 2017 | 106.77 | 106.83 | 105.95 | 106.15 | 344,672 | -0.67(-0.63%) |
Mar 17, 2017 | 106.76 | 107.04 | 106.35 | 106.82 | 270,610 | +0.18(+0.17%) |
Mar 16, 2017 | 106.96 | 107.16 | 106.45 | 106.64 | 914,240 | -0.01(-0.01%) |
Mar 15, 2017 | 105.64 | 106.88 | 105.52 | 106.65 | 1,011,476 | +1.50(+1.43%) |
Mar 14, 2017 | 105.18 | 105.30 | 104.36 | 105.15 | 458,556 | -0.43(-0.41%) |
Mar 13, 2017 | 105.33 | 105.96 | 105.31 | 105.58 | 379,730 | +0.25(+0.24%) |
Mar 10, 2017 | 105.56 | 105.68 | 104.63 | 105.33 | 719,837 | +0.45(+0.43%) |
Mar 09, 2017 | 105.32 | 105.74 | 104.45 | 104.88 | 1,743,218 | -0.46(-0.43%) |
Mar 08, 2017 | 106.31 | 106.54 | 105.29 | 105.34 | 604,992 | -0.77(-0.73%) |
Mar 07, 2017 | 106.71 | 106.86 | 106.04 | 106.11 | 429,528 | -0.73(-0.69%) |
Mar 06, 2017 | 107.07 | 107.07 | 106.39 | 106.85 | 880,735 | -0.72(-0.67%) |
Mar 03, 2017 | 107.70 | 107.99 | 107.13 | 107.57 | 474,013 | -0.08(-0.07%) |
Mar 02, 2017 | 108.81 | 108.81 | 107.52 | 107.65 | 412,853 | -1.28(-1.17%) |
Mar 01, 2017 | 108.29 | 109.18 | 108.26 | 108.92 | 403,174 | +1.84(+1.72%) |
Feb 28, 2017 | 107.99 | 108.05 | 107.06 | 107.08 | 561,562 | -1.20(-1.11%) |
Feb 27, 2017 | 107.45 | 108.32 | 107.31 | 108.28 | 738,049 | +0.71(+0.66%) |
Feb 24, 2017 | 106.87 | 107.57 | 106.65 | 107.57 | 336,026 | +0.00(+0.00%) |
Feb 23, 2017 | 108.47 | 108.63 | 107.08 | 107.57 | 456,161 | -0.64(-0.59%) |
Feb 22, 2017 | 108.48 | 108.49 | 107.92 | 108.21 | 675,922 | -0.42(-0.39%) |
Feb 21, 2017 | 107.93 | 108.66 | 107.90 | 108.63 | 402,903 | +1.00(+0.93%) |
Feb 17, 2017 | 107.63 | 107.63 | 107.63 | 0 | -0.12(-0.11%) | |
Feb 16, 2017 | 107.88 | 108.11 | 107.17 | 107.75 | 590,923 | -0.22(-0.21%) |
Feb 15, 2017 | 107.30 | 108.12 | 107.23 | 107.98 | 440,221 | +0.40(+0.37%) |
Feb 14, 2017 | 107.10 | 107.63 | 106.74 | 107.58 | 508,198 | +0.34(+0.32%) |
Feb 13, 2017 | 107.36 | 107.67 | 107.11 | 107.24 | 685,178 | +0.41(+0.38%) |
Feb 10, 2017 | 106.58 | 106.99 | 106.27 | 106.83 | 381,194 | +0.73(+0.69%) |
Feb 09, 2017 | 105.03 | 106.21 | 105.15 | 106.10 | 601,364 | +1.07(+1.02%) |
Feb 08, 2017 | 104.81 | 105.05 | 104.25 | 105.03 | 452,640 | -0.07(-0.07%) |
Feb 07, 2017 | 105.58 | 105.91 | 104.75 | 105.10 | 371,382 | -0.41(-0.39%) |
Feb 06, 2017 | 105.96 | 106.18 | 105.26 | 105.51 | 470,734 | -0.59(-0.55%) |
Feb 03, 2017 | 105.50 | 106.20 | 105.31 | 106.10 | 900,359 | +1.35(+1.29%) |
Feb 02, 2017 | 104.86 | 105.20 | 104.44 | 104.75 | 591,023 | -0.10(-0.10%) |
Feb 01, 2017 | 105.59 | 106.01 | 104.42 | 104.85 | 557,044 | -0.12(-0.12%) |
Jan 31, 2017 | 104.28 | 105.12 | 103.85 | 104.97 | 594,986 | +0.42(+0.40%) |
Jan 30, 2017 | 105.22 | 105.22 | 103.68 | 104.55 | 654,340 | -1.27(-1.20%) |
Jan 27, 2017 | 106.45 | 106.61 | 105.50 | 105.81 | 426,182 | -0.62(-0.58%) |
Jan 26, 2017 | 106.75 | 106.93 | 106.17 | 106.43 | 440,492 | -0.19(-0.18%) |
Jan 25, 2017 | 106.36 | 106.76 | 106.31 | 106.62 | 642,495 | +0.95(+0.90%) |
Jan 24, 2017 | 104.53 | 106.00 | 104.43 | 105.68 | 547,509 | +1.49(+1.43%) |
Jan 23, 2017 | 104.43 | 104.67 | 103.59 | 104.19 | 2,493,978 | -0.43(-0.41%) |
Jan 20, 2017 | 104.44 | 104.97 | 104.21 | 104.62 | 416,423 | +0.51(+0.49%) |
Jan 19, 2017 | 104.99 | 105.30 | 103.69 | 104.11 | 537,207 | -0.81(-0.77%) |
Jan 18, 2017 | 104.65 | 104.93 | 104.17 | 104.92 | 458,716 | +0.41(+0.40%) |
Jan 17, 2017 | 105.07 | 105.31 | 104.25 | 104.50 | 3,187,336 | -0.91(-0.87%) |
Jan 13, 2017 | 105.42 | 105.42 | 105.42 | 0 | +0.56(+0.53%) | |
Jan 12, 2017 | 105.63 | 105.67 | 103.80 | 104.86 | 467,295 | -0.84(-0.79%) |
Jan 11, 2017 | 105.41 | 105.80 | 104.94 | 105.69 | 396,551 | +0.47(+0.44%) |
Jan 10, 2017 | 104.65 | 105.47 | 104.50 | 105.23 | 438,026 | +0.84(+0.81%) |
Jan 09, 2017 | 105.21 | 105.43 | 104.37 | 104.38 | 502,317 | -1.06(-1.01%) |
Jan 06, 2017 | 105.91 | 106.00 | 105.31 | 105.44 | 534,994 | -0.22(-0.21%) |
Jan 05, 2017 | 106.51 | 106.62 | 105.21 | 105.67 | 965,812 | -1.03(-0.97%) |
Jan 04, 2017 | 105.39 | 106.80 | 105.39 | 106.70 | 909,809 | +1.65(+1.57%) |
Jan 03, 2017 | 105.46 | 105.80 | 104.32 | 105.06 | 731,312 | +0.77(+0.74%) |
Dec 30, 2016 | 104.29 | 104.29 | 104.29 | 0 | -0.41(-0.39%) | |
Dec 29, 2016 | 104.78 | 105.15 | 104.23 | 104.69 | 881,274 | +0.16(+0.16%) |
Dec 28, 2016 | 105.90 | 105.90 | 104.31 | 104.53 | 796,341 | -1.16(-1.10%) |
Dec 27, 2016 | 105.43 | 105.91 | 105.37 | 105.69 | 768,111 | +0.39(+0.37%) |
Dec 23, 2016 | 105.31 | 105.31 | 105.31 | 0 | +0.39(+0.37%) | |
Dec 22, 2016 | 105.68 | 105.68 | 104.62 | 104.92 | 348,393 | -0.74(-0.70%) |
Dec 21, 2016 | 106.01 | 106.21 | 105.65 | 105.65 | 1,244,250 | -0.46(-0.44%) |
Dec 20, 2016 | 105.57 | 106.21 | 105.50 | 106.12 | 457,464 | +0.90(+0.85%) |
Dec 19, 2016 | 104.66 | 105.26 | 104.61 | 105.22 | 366,451 | +0.63(+0.60%) |
Dec 16, 2016 | 104.83 | 105.58 | 104.40 | 104.59 | 359,049 | -0.03(-0.02%) |
Dec 15, 2016 | 104.11 | 105.21 | 103.73 | 104.62 | 629,106 | +0.57(+0.55%) |
Dec 14, 2016 | 105.24 | 105.58 | 103.85 | 104.04 | 425,403 | -1.42(-1.35%) |
Dec 13, 2016 | 105.84 | 106.09 | 104.87 | 105.47 | 603,987 | +0.10(+0.10%) |
Dec 12, 2016 | 106.36 | 106.62 | 105.17 | 105.36 | 646,236 | -0.97(-0.91%) |
Dec 09, 2016 | 106.53 | 106.53 | 105.97 | 106.33 | 633,467 | +0.09(+0.09%) |
Dec 08, 2016 | 105.36 | 106.42 | 104.94 | 106.24 | 2,407,253 | +1.23(+1.18%) |
Dec 07, 2016 | 103.89 | 105.09 | 103.75 | 105.00 | 571,499 | +1.18(+1.14%) |
Dec 06, 2016 | 102.87 | 103.85 | 102.55 | 103.82 | 718,997 | +1.06(+1.03%) |
Dec 05, 2016 | 102.15 | 102.78 | 102.11 | 102.76 | 657,914 | +1.35(+1.33%) |
Dec 02, 2016 | 101.39 | 101.89 | 101.17 | 101.41 | 447,002 | +0.12(+0.12%) |
Dec 01, 2016 | 101.86 | 102.14 | 101.05 | 101.29 | 613,561 | -0.10(-0.10%) |
Nov 30, 2016 | 101.97 | 102.06 | 101.35 | 101.39 | 681,870 | +0.10(+0.10%) |
Nov 29, 2016 | 101.25 | 101.68 | 100.90 | 101.29 | 420,214 | +0.08(+0.08%) |
Nov 28, 2016 | 102.10 | 102.20 | 101.10 | 101.21 | 654,790 | -0.95(-0.93%) |
Nov 25, 2016 | 101.98 | 102.16 | 101.83 | 102.16 | 299,276 | +0.34(+0.34%) |
Nov 23, 2016 | 101.82 | 101.82 | 101.82 | 0 | +0.51(+0.51%) | |
Nov 22, 2016 | 100.72 | 101.36 | 100.58 | 101.30 | 602,246 | +0.94(+0.94%) |
Nov 21, 2016 | 100.13 | 100.51 | 99.76 | 100.36 | 519,081 | +0.69(+0.70%) |
Nov 18, 2016 | 99.70 | 99.80 | 99.43 | 99.67 | 397,272 | +0.15(+0.15%) |
Nov 17, 2016 | 99.37 | 99.75 | 99.10 | 99.52 | 612,620 | +0.49(+0.49%) |
Nov 16, 2016 | 98.95 | 99.26 | 98.69 | 99.03 | 374,290 | -0.14(-0.14%) |
Nov 15, 2016 | 98.61 | 99.30 | 98.26 | 99.17 | 490,930 | +0.46(+0.47%) |
Nov 14, 2016 | 97.98 | 98.79 | 97.54 | 98.71 | 848,295 | +1.76(+1.82%) |
Nov 11, 2016 | 95.62 | 97.06 | 95.52 | 96.94 | 946,601 | +1.44(+1.51%) |
Nov 10, 2016 | 95.33 | 96.03 | 94.70 | 95.51 | 671,611 | +1.01(+1.07%) |
Nov 09, 2016 | 91.51 | 94.80 | 91.51 | 94.50 | 856,437 | +2.30(+2.49%) |
Nov 08, 2016 | 91.75 | 92.60 | 91.35 | 92.20 | 229,135 | +0.16(+0.18%) |
Nov 07, 2016 | 91.58 | 92.10 | 91.46 | 92.04 | 287,549 | +1.98(+2.20%) |
Nov 04, 2016 | 90.14 | 90.93 | 89.91 | 90.06 | 987,269 | +0.08(+0.09%) |
Nov 03, 2016 | 90.21 | 90.59 | 89.87 | 89.98 | 474,955 | -0.03(-0.03%) |
Nov 02, 2016 | 90.76 | 90.89 | 89.86 | 90.01 | 283,860 | -0.95(-1.04%) |
Nov 01, 2016 | 92.15 | 92.21 | 90.34 | 90.96 | 289,917 | -1.04(-1.13%) |
Oct 31, 2016 | 91.64 | 92.09 | 91.46 | 91.99 | 3,053,567 | +0.57(+0.63%) |
Oct 28, 2016 | 91.64 | 92.22 | 91.22 | 91.42 | 267,406 | -0.24(-0.26%) |
Oct 27, 2016 | 92.78 | 92.78 | 91.49 | 91.66 | 304,761 | -0.92(-0.99%) |
Oct 26, 2016 | 92.46 | 93.04 | 92.34 | 92.58 | 218,636 | -0.33(-0.35%) |
Oct 25, 2016 | 93.46 | 93.57 | 92.71 | 92.90 | 333,425 | -0.67(-0.71%) |
Oct 24, 2016 | 93.87 | 94.17 | 93.27 | 93.57 | 272,571 | +0.39(+0.42%) |
Oct 21, 2016 | 92.74 | 93.28 | 92.41 | 93.18 | 224,940 | -0.09(-0.09%) |
Oct 20, 2016 | 93.41 | 93.58 | 92.77 | 93.26 | 371,913 | -0.32(-0.34%) |
Oct 19, 2016 | 93.25 | 93.85 | 92.84 | 93.58 | 424,853 | +0.52(+0.56%) |
Oct 18, 2016 | 93.37 | 93.46 | 92.78 | 93.06 | 184,420 | +0.53(+0.57%) |
Oct 17, 2016 | 92.61 | 92.96 | 92.47 | 92.53 | 227,374 | -0.10(-0.11%) |
Oct 14, 2016 | 93.05 | 93.48 | 92.55 | 92.63 | 287,219 | -0.03(-0.04%) |
Oct 13, 2016 | 92.50 | 93.00 | 91.88 | 92.66 | 244,347 | -0.57(-0.62%) |
Oct 12, 2016 | 93.06 | 93.54 | 92.78 | 93.24 | 250,106 | +0.25(+0.27%) |
Oct 11, 2016 | 94.15 | 94.17 | 92.49 | 92.99 | 400,022 | -1.40(-1.48%) |
Oct 10, 2016 | 94.12 | 94.87 | 94.12 | 94.38 | 274,560 | +0.79(+0.84%) |
Oct 07, 2016 | 94.48 | 94.60 | 93.20 | 93.60 | 279,570 | -0.80(-0.84%) |
Oct 06, 2016 | 94.20 | 94.51 | 93.70 | 94.39 | 228,910 | +0.04(+0.05%) |
Oct 05, 2016 | 94.08 | 94.73 | 93.95 | 94.35 | 346,926 | +0.63(+0.68%) |
Oct 04, 2016 | 94.40 | 94.53 | 93.31 | 93.72 | 755,650 | -0.59(-0.63%) |
Oct 03, 2016 | 94.44 | 94.63 | 93.94 | 94.31 | 569,061 | -0.45(-0.48%) |
Sep 30, 2016 | 94.33 | 95.11 | 93.97 | 94.76 | 285,067 | +0.83(+0.88%) |
Sep 29, 2016 | 94.86 | 95.04 | 93.71 | 93.93 | 292,475 | -1.05(-1.11%) |
Sep 28, 2016 | 94.19 | 95.02 | 93.57 | 94.98 | 281,955 | +1.04(+1.11%) |
Sep 27, 2016 | 93.72 | 94.10 | 93.42 | 93.94 | 298,202 | +0.13(+0.14%) |
Sep 26, 2016 | 94.02 | 94.33 | 93.77 | 93.81 | 266,573 | -0.60(-0.63%) |
Sep 23, 2016 | 94.98 | 95.25 | 94.41 | 94.41 | 319,423 | -0.80(-0.85%) |
Sep 22, 2016 | 94.41 | 95.26 | 94.41 | 95.21 | 237,377 | +1.28(+1.37%) |
Sep 21, 2016 | 92.89 | 93.93 | 92.71 | 93.93 | 223,472 | +1.44(+1.56%) |
Sep 20, 2016 | 93.36 | 93.41 | 92.49 | 92.49 | 240,211 | -0.56(-0.60%) |
Sep 19, 2016 | 92.69 | 93.63 | 92.60 | 93.05 | 194,270 | +0.64(+0.69%) |
Sep 16, 2016 | 92.29 | 92.50 | 91.95 | 92.41 | 373,338 | -0.26(-0.28%) |
Sep 15, 2016 | 91.72 | 92.82 | 91.56 | 92.67 | 233,841 | +0.96(+1.05%) |
Sep 14, 2016 | 92.12 | 92.47 | 91.50 | 91.71 | 235,357 | -0.26(-0.29%) |
Sep 13, 2016 | 93.11 | 93.22 | 91.57 | 91.97 | 421,820 | -1.78(-1.90%) |
Sep 12, 2016 | 92.34 | 93.87 | 92.16 | 93.75 | 618,583 | +0.95(+1.03%) |
Sep 09, 2016 | 94.99 | 94.99 | 92.78 | 92.80 | 446,588 | -2.92(-3.05%) |
Sep 08, 2016 | 95.78 | 95.90 | 95.46 | 95.72 | 252,967 | -0.15(-0.16%) |
Sep 07, 2016 | 95.33 | 95.87 | 95.17 | 95.87 | 1,331,861 | +0.53(+0.55%) |
Sep 06, 2016 | 95.52 | 95.56 | 94.82 | 95.34 | 619,735 | +0.02(+0.02%) |
Sep 02, 2016 | 94.77 | 95.33 | 95.33 | 95.33 | 248,122 | +1.00(+1.06%) |
Sep 01, 2016 | 94.53 | 94.70 | 93.55 | 94.32 | 239,898 | -0.16(-0.17%) |
Aug 31, 2016 | 94.77 | 95.02 | 93.94 | 94.48 | 232,071 | -0.31(-0.33%) |
Aug 30, 2016 | 94.94 | 95.10 | 94.47 | 94.80 | 206,552 | -0.01(-0.01%) |
Aug 29, 2016 | 94.33 | 95.06 | 94.33 | 94.81 | 176,763 | +0.63(+0.67%) |
Aug 26, 2016 | 94.75 | 95.27 | 93.72 | 94.18 | 300,228 | -0.42(-0.44%) |
Aug 25, 2016 | 94.15 | 94.83 | 94.14 | 94.59 | 208,365 | +0.27(+0.29%) |
Aug 24, 2016 | 94.93 | 95.00 | 94.15 | 94.32 | 223,972 | -0.73(-0.77%) |
Aug 23, 2016 | 94.79 | 95.28 | 94.79 | 95.05 | 337,690 | +0.54(+0.57%) |
Aug 22, 2016 | 94.18 | 94.52 | 93.97 | 94.52 | 303,927 | +0.06(+0.06%) |
Aug 19, 2016 | 94.28 | 94.53 | 94.08 | 94.46 | 282,631 | -0.08(-0.08%) |
Aug 18, 2016 | 93.90 | 94.58 | 93.90 | 94.53 | 216,114 | +0.72(+0.76%) |
Aug 17, 2016 | 93.90 | 94.01 | 93.29 | 93.82 | 268,027 | -0.15(-0.16%) |
Aug 16, 2016 | 94.56 | 94.56 | 93.90 | 93.97 | 297,562 | -0.75(-0.79%) |
Aug 15, 2016 | 94.09 | 94.90 | 94.06 | 94.72 | 323,719 | +0.87(+0.93%) |
Aug 12, 2016 | 93.93 | 94.18 | 93.56 | 93.85 | 286,774 | -0.18(-0.19%) |
Aug 11, 2016 | 94.01 | 94.20 | 93.70 | 94.03 | 326,685 | +0.33(+0.35%) |
Aug 10, 2016 | 94.21 | 94.26 | 93.55 | 93.70 | 288,531 | -0.46(-0.49%) |
Aug 09, 2016 | 94.27 | 94.48 | 94.06 | 94.16 | 299,334 | -0.06(-0.06%) |
Aug 08, 2016 | 94.30 | 94.58 | 94.12 | 94.22 | 242,753 | +0.08(+0.08%) |
Aug 05, 2016 | 93.56 | 94.31 | 93.42 | 94.14 | 258,092 | +1.11(+1.20%) |
Aug 04, 2016 | 93.08 | 93.46 | 92.96 | 93.03 | 229,285 | -0.04(-0.05%) |
Aug 03, 2016 | 92.32 | 93.07 | 92.06 | 93.07 | 786,946 | +0.78(+0.85%) |
Aug 02, 2016 | 93.44 | 93.54 | 92.05 | 92.29 | 552,907 | -1.12(-1.19%) |
Aug 01, 2016 | 93.83 | 93.92 | 93.17 | 93.40 | 372,687 | -0.40(-0.43%) |
Jul 29, 2016 | 93.45 | 94.10 | 93.04 | 93.80 | 447,986 | +0.34(+0.36%) |
Jul 28, 2016 | 93.33 | 93.66 | 93.03 | 93.46 | 192,358 | +0.13(+0.14%) |
Jul 27, 2016 | 93.89 | 94.01 | 93.02 | 93.33 | 449,238 | -0.39(-0.42%) |
Jul 26, 2016 | 93.15 | 93.75 | 93.09 | 93.72 | 428,734 | +0.54(+0.58%) |
Jul 25, 2016 | 93.32 | 93.45 | 92.92 | 93.19 | 253,431 | -0.26(-0.28%) |
Jul 22, 2016 | 92.89 | 93.53 | 92.72 | 93.45 | 194,132 | +0.59(+0.63%) |
Jul 21, 2016 | 93.21 | 93.62 | 92.71 | 92.87 | 504,915 | -0.41(-0.44%) |
Jul 20, 2016 | 92.95 | 93.46 | 92.48 | 93.27 | 366,971 | +0.44(+0.48%) |
Jul 19, 2016 | 93.00 | 93.09 | 92.52 | 92.83 | 304,602 | -0.27(-0.29%) |
Jul 18, 2016 | 93.03 | 93.31 | 92.71 | 93.10 | 417,383 | +0.08(+0.08%) |
Jul 15, 2016 | 93.12 | 93.38 | 92.81 | 93.03 | 594,347 | +0.22(+0.24%) |
Jul 14, 2016 | 93.33 | 93.42 | 92.81 | 92.81 | 575,142 | +0.15(+0.17%) |
Jul 13, 2016 | 93.12 | 93.22 | 92.31 | 92.65 | 420,141 | -0.11(-0.12%) |
Jul 12, 2016 | 92.17 | 93.10 | 92.07 | 92.76 | 650,762 | +1.24(+1.36%) |
Jul 11, 2016 | 91.25 | 91.74 | 91.20 | 91.52 | 286,864 | +0.76(+0.83%) |
Jul 08, 2016 | 89.82 | 90.95 | 89.07 | 90.76 | 464,441 | +1.69(+1.90%) |
Jul 07, 2016 | 89.25 | 89.83 | 88.61 | 89.07 | 290,887 | +0.06(+0.07%) |
Jul 06, 2016 | 88.14 | 89.09 | 87.93 | 89.01 | 799,675 | +0.49(+0.55%) |
Jul 05, 2016 | 89.52 | 89.67 | 88.02 | 88.52 | 281,854 | -1.42(-1.58%) |