Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 93.10 | 93.39 | 92.81 | 93.16 | 50,207 | -0.37(-0.40%) |
Jun 29, 2017 | 93.11 | 93.75 | 92.91 | 93.53 | 74,393 | -0.94(-0.99%) |
Jun 28, 2017 | 94.69 | 94.78 | 94.02 | 94.46 | 58,468 | -0.72(-0.76%) |
Jun 27, 2017 | 95.71 | 95.71 | 94.69 | 95.19 | 136,485 | -1.31(-1.35%) |
Jun 26, 2017 | 96.47 | 96.83 | 96.24 | 96.49 | 73,541 | +0.76(+0.80%) |
Jun 23, 2017 | 95.59 | 95.96 | 95.51 | 95.73 | 116,883 | -0.24(-0.25%) |
Jun 22, 2017 | 95.85 | 95.97 | 95.43 | 95.97 | 452,386 | +0.30(+0.31%) |
Jun 21, 2017 | 95.16 | 95.68 | 94.94 | 95.67 | 90,493 | +0.39(+0.40%) |
Jun 20, 2017 | 94.68 | 95.43 | 94.68 | 95.29 | 47,412 | +1.23(+1.31%) |
Jun 19, 2017 | 94.23 | 94.28 | 93.87 | 94.06 | 22,945 | -0.05(-0.05%) |
Jun 16, 2017 | 93.91 | 94.23 | 93.76 | 94.11 | 45,569 | +0.20(+0.21%) |
Jun 15, 2017 | 93.93 | 94.17 | 93.77 | 93.91 | 55,473 | -0.03(-0.03%) |
Jun 14, 2017 | 93.42 | 94.25 | 93.25 | 93.94 | 132,761 | +2.03(+2.21%) |
Jun 13, 2017 | 91.42 | 92.06 | 91.42 | 91.91 | 27,688 | +0.02(+0.02%) |
Jun 12, 2017 | 91.66 | 92.50 | 91.63 | 91.89 | 99,553 | +0.06(+0.06%) |
Jun 09, 2017 | 91.53 | 92.16 | 91.53 | 91.84 | 36,757 | -0.33(-0.36%) |
Jun 08, 2017 | 92.53 | 92.53 | 91.99 | 92.17 | 15,797 | -0.40(-0.43%) |
Jun 07, 2017 | 92.76 | 93.15 | 92.38 | 92.57 | 164,074 | -0.58(-0.63%) |
Jun 06, 2017 | 93.23 | 93.44 | 93.12 | 93.15 | 50,034 | +0.87(+0.95%) |
Jun 05, 2017 | 92.52 | 92.77 | 92.24 | 92.28 | 277,087 | -0.95(-1.01%) |
Jun 02, 2017 | 92.93 | 93.48 | 92.80 | 93.22 | 76,444 | +1.33(+1.45%) |
Jun 01, 2017 | 91.52 | 91.95 | 91.44 | 91.89 | 94,848 | -0.11(-0.12%) |
May 31, 2017 | 91.55 | 92.00 | 91.51 | 92.00 | 160,490 | +0.48(+0.53%) |
May 30, 2017 | 91.30 | 91.53 | 91.18 | 91.52 | 30,310 | +0.76(+0.84%) |
May 26, 2017 | 90.80 | 91.14 | 90.62 | 90.76 | 26,137 | +0.27(+0.30%) |
May 25, 2017 | 90.30 | 90.63 | 90.15 | 90.49 | 35,196 | +0.02(+0.02%) |
May 24, 2017 | 90.09 | 90.77 | 89.97 | 90.48 | 41,044 | +0.50(+0.56%) |
May 23, 2017 | 91.05 | 91.05 | 89.82 | 89.97 | 34,689 | -0.83(-0.91%) |
May 22, 2017 | 90.91 | 90.95 | 90.60 | 90.80 | 24,557 | -0.39(-0.42%) |
May 19, 2017 | 90.77 | 91.20 | 90.26 | 91.18 | 84,647 | +0.40(+0.44%) |
May 18, 2017 | 91.07 | 91.16 | 90.37 | 90.78 | 66,969 | +0.36(+0.40%) |
May 17, 2017 | 89.75 | 90.85 | 89.61 | 90.42 | 78,881 | +1.77(+2.00%) |
May 16, 2017 | 88.44 | 89.14 | 88.44 | 88.65 | 41,235 | +0.39(+0.45%) |
May 15, 2017 | 88.37 | 88.48 | 88.01 | 88.25 | 35,911 | -0.35(-0.40%) |
May 12, 2017 | 88.32 | 88.72 | 88.25 | 88.61 | 16,776 | +0.98(+1.11%) |
May 11, 2017 | 87.20 | 87.96 | 87.11 | 87.63 | 27,306 | -0.21(-0.24%) |
May 10, 2017 | 88.16 | 88.44 | 87.50 | 87.85 | 186,694 | -0.16(-0.18%) |
May 09, 2017 | 87.64 | 88.00 | 87.54 | 88.00 | 17,625 | +0.00(+0.00%) |
May 08, 2017 | 88.40 | 88.46 | 87.82 | 88.00 | 36,220 | -0.68(-0.77%) |
May 05, 2017 | 88.66 | 88.81 | 88.35 | 88.68 | 54,110 | +0.20(+0.23%) |
May 04, 2017 | 88.40 | 88.63 | 88.01 | 88.48 | 39,108 | -0.72(-0.81%) |
May 03, 2017 | 89.51 | 89.63 | 88.95 | 89.20 | 225,022 | +0.44(+0.50%) |
May 02, 2017 | 88.21 | 89.07 | 88.18 | 88.76 | 81,472 | +0.49(+0.55%) |
May 01, 2017 | 88.98 | 89.35 | 87.89 | 88.27 | 70,001 | -0.88(-0.99%) |
Apr 28, 2017 | 88.56 | 89.34 | 88.56 | 89.15 | 87,502 | +0.02(+0.03%) |
Apr 27, 2017 | 88.77 | 89.27 | 88.55 | 89.13 | 29,606 | +0.05(+0.05%) |
Apr 26, 2017 | 88.51 | 89.22 | 88.51 | 89.08 | 52,187 | +0.62(+0.70%) |
Apr 25, 2017 | 89.24 | 89.51 | 88.37 | 88.46 | 59,015 | -1.66(-1.84%) |
Apr 24, 2017 | 89.70 | 90.37 | 89.59 | 90.12 | 60,615 | -0.53(-0.58%) |
Apr 21, 2017 | 90.85 | 91.32 | 90.64 | 90.65 | 34,197 | -0.09(-0.10%) |
Apr 20, 2017 | 90.84 | 90.96 | 90.31 | 90.74 | 60,839 | -0.41(-0.45%) |
Apr 19, 2017 | 91.22 | 91.27 | 90.86 | 91.15 | 65,905 | -0.62(-0.68%) |
Apr 18, 2017 | 90.95 | 92.11 | 90.81 | 91.78 | 106,984 | +1.53(+1.69%) |
Apr 17, 2017 | 90.55 | 90.68 | 89.94 | 90.25 | 340,698 | -0.26(-0.29%) |
Apr 13, 2017 | 90.57 | 90.77 | 90.07 | 90.51 | 60,502 | +0.29(+0.32%) |
Apr 12, 2017 | 89.52 | 90.29 | 89.42 | 90.22 | 97,530 | +0.70(+0.78%) |
Apr 11, 2017 | 88.81 | 89.73 | 88.72 | 89.52 | 49,480 | +1.13(+1.28%) |
Apr 10, 2017 | 88.33 | 88.80 | 88.09 | 88.38 | 62,008 | +0.72(+0.83%) |
Apr 07, 2017 | 88.73 | 89.23 | 87.66 | 87.66 | 86,763 | -0.52(-0.59%) |
Apr 06, 2017 | 88.29 | 88.44 | 87.45 | 88.18 | 27,581 | -0.26(-0.29%) |
Apr 05, 2017 | 87.73 | 88.55 | 87.42 | 88.44 | 61,049 | +0.30(+0.34%) |
Apr 04, 2017 | 88.51 | 88.59 | 88.05 | 88.14 | 27,563 | -0.60(-0.67%) |
Apr 03, 2017 | 87.49 | 89.02 | 87.43 | 88.74 | 105,594 | +1.20(+1.37%) |
Mar 31, 2017 | 87.26 | 87.67 | 87.19 | 87.54 | 71,195 | +0.09(+0.10%) |
Mar 30, 2017 | 88.15 | 88.15 | 87.38 | 87.45 | 51,521 | -0.98(-1.11%) |
Mar 29, 2017 | 87.90 | 88.46 | 87.90 | 88.44 | 39,696 | +0.72(+0.83%) |
Mar 28, 2017 | 88.94 | 88.94 | 87.58 | 87.71 | 39,957 | -0.69(-0.78%) |
Mar 27, 2017 | 88.92 | 89.00 | 88.28 | 88.40 | 52,406 | +0.55(+0.63%) |
Mar 24, 2017 | 87.42 | 88.18 | 87.34 | 87.85 | 96,976 | +0.54(+0.62%) |
Mar 23, 2017 | 87.70 | 87.85 | 87.11 | 87.31 | 35,874 | -0.27(-0.31%) |
Mar 22, 2017 | 87.76 | 88.10 | 87.43 | 87.58 | 73,400 | +0.59(+0.68%) |
Mar 21, 2017 | 86.02 | 87.21 | 86.02 | 86.99 | 56,376 | +0.82(+0.95%) |
Mar 20, 2017 | 85.50 | 86.23 | 85.40 | 86.17 | 37,141 | +0.66(+0.77%) |
Mar 17, 2017 | 84.86 | 85.64 | 84.86 | 85.51 | 39,495 | +0.73(+0.86%) |
Mar 16, 2017 | 84.94 | 85.10 | 84.50 | 84.78 | 32,045 | -0.63(-0.74%) |
Mar 15, 2017 | 84.47 | 85.71 | 84.34 | 85.41 | 33,241 | +1.44(+1.71%) |
Mar 14, 2017 | 83.60 | 84.24 | 83.60 | 83.97 | 19,132 | +0.61(+0.73%) |
Mar 13, 2017 | 83.75 | 83.89 | 83.36 | 83.36 | 72,820 | -0.74(-0.88%) |
Mar 10, 2017 | 83.98 | 84.16 | 83.58 | 84.11 | 35,354 | +0.37(+0.44%) |
Mar 09, 2017 | 84.16 | 84.22 | 83.70 | 83.74 | 51,453 | -0.81(-0.96%) |
Mar 08, 2017 | 84.26 | 84.90 | 83.98 | 84.55 | 67,474 | -0.75(-0.88%) |
Mar 07, 2017 | 85.29 | 85.51 | 85.15 | 85.30 | 31,108 | -0.27(-0.31%) |
Mar 06, 2017 | 86.09 | 86.09 | 85.51 | 85.57 | 38,765 | -0.64(-0.74%) |
Mar 03, 2017 | 86.18 | 86.38 | 85.65 | 86.21 | 99,672 | +0.23(+0.26%) |
Mar 02, 2017 | 85.83 | 86.10 | 85.58 | 85.98 | 77,162 | -0.35(-0.41%) |
Mar 01, 2017 | 86.44 | 86.59 | 85.89 | 86.34 | 112,179 | -2.06(-2.33%) |
Feb 28, 2017 | 88.10 | 88.71 | 88.04 | 88.39 | 41,568 | +0.53(+0.61%) |
Feb 27, 2017 | 88.55 | 88.58 | 87.80 | 87.86 | 70,815 | -0.61(-0.69%) |
Feb 24, 2017 | 87.89 | 88.80 | 87.80 | 88.47 | 164,870 | +1.31(+1.51%) |
Feb 23, 2017 | 87.09 | 87.31 | 86.89 | 87.16 | 77,783 | +0.27(+0.31%) |
Feb 22, 2017 | 87.41 | 87.45 | 86.28 | 86.89 | 39,214 | +0.29(+0.33%) |
Feb 21, 2017 | 86.23 | 87.20 | 86.23 | 86.60 | 35,874 | -0.34(-0.39%) |
Feb 17, 2017 | 86.94 | 86.94 | 86.94 | 0 | +0.66(+0.76%) | |
Feb 16, 2017 | 85.86 | 86.93 | 85.86 | 86.28 | 43,328 | +0.62(+0.72%) |
Feb 15, 2017 | 85.62 | 85.95 | 85.40 | 85.66 | 37,875 | -0.56(-0.65%) |
Feb 14, 2017 | 86.98 | 86.98 | 85.52 | 86.23 | 106,967 | -0.80(-0.92%) |
Feb 13, 2017 | 87.09 | 87.19 | 86.63 | 87.02 | 63,682 | -0.70(-0.80%) |
Feb 10, 2017 | 86.87 | 87.74 | 86.87 | 87.73 | 39,085 | +0.10(+0.12%) |
Feb 09, 2017 | 88.13 | 88.25 | 87.51 | 87.63 | 30,028 | -1.31(-1.47%) |
Feb 08, 2017 | 88.06 | 89.08 | 88.06 | 88.93 | 101,402 | +1.56(+1.78%) |
Feb 07, 2017 | 86.46 | 87.63 | 86.06 | 87.38 | 61,566 | +1.05(+1.21%) |
Feb 06, 2017 | 86.54 | 86.87 | 85.87 | 86.33 | 75,617 | +0.70(+0.81%) |
Feb 03, 2017 | 86.11 | 86.63 | 85.30 | 85.63 | 62,980 | -0.23(-0.26%) |
Feb 02, 2017 | 86.54 | 86.87 | 85.78 | 85.86 | 49,314 | -0.18(-0.21%) |
Feb 01, 2017 | 85.83 | 86.69 | 85.54 | 86.04 | 42,355 | -0.67(-0.77%) |
Jan 31, 2017 | 85.95 | 86.89 | 85.84 | 86.70 | 42,691 | +0.99(+1.16%) |
Jan 30, 2017 | 85.90 | 86.40 | 85.71 | 85.71 | 34,215 | -0.48(-0.55%) |
Jan 27, 2017 | 86.09 | 86.46 | 85.90 | 86.19 | 52,352 | +0.32(+0.37%) |
Jan 26, 2017 | 85.40 | 85.90 | 84.97 | 85.87 | 56,320 | +0.49(+0.58%) |
Jan 25, 2017 | 85.97 | 86.17 | 85.22 | 85.37 | 100,732 | -1.61(-1.85%) |
Jan 24, 2017 | 87.31 | 87.68 | 86.34 | 86.99 | 58,348 | -0.76(-0.87%) |
Jan 23, 2017 | 86.89 | 88.50 | 86.89 | 87.74 | 53,504 | +1.09(+1.26%) |
Jan 20, 2017 | 86.68 | 86.99 | 86.05 | 86.66 | 44,876 | -0.30(-0.34%) |
Jan 19, 2017 | 87.32 | 87.32 | 86.40 | 86.95 | 62,286 | -0.77(-0.88%) |
Jan 18, 2017 | 88.39 | 88.47 | 87.58 | 87.73 | 62,865 | -1.41(-1.58%) |
Jan 17, 2017 | 89.60 | 89.61 | 88.73 | 89.14 | 99,802 | +1.22(+1.39%) |
Jan 13, 2017 | 87.92 | 87.92 | 87.92 | 0 | -0.63(-0.71%) | |
Jan 12, 2017 | 89.39 | 89.78 | 88.44 | 88.54 | 116,753 | -0.41(-0.47%) |
Jan 11, 2017 | 88.67 | 89.33 | 88.26 | 88.96 | 154,036 | +0.52(+0.59%) |
Jan 10, 2017 | 88.09 | 88.51 | 87.95 | 88.43 | 101,479 | -0.12(-0.13%) |
Jan 09, 2017 | 88.45 | 88.60 | 87.98 | 88.55 | 41,193 | +1.01(+1.15%) |
Jan 06, 2017 | 87.95 | 88.26 | 87.45 | 87.54 | 102,096 | -1.24(-1.40%) |
Jan 05, 2017 | 86.99 | 88.79 | 86.76 | 88.79 | 425,615 | +2.18(+2.51%) |
Jan 04, 2017 | 86.19 | 86.64 | 86.04 | 86.61 | 102,979 | +0.35(+0.41%) |
Jan 03, 2017 | 84.80 | 86.49 | 84.62 | 86.26 | 157,708 | +0.63(+0.73%) |
Dec 30, 2016 | 85.63 | 85.63 | 85.63 | 0 | +0.27(+0.32%) | |
Dec 29, 2016 | 85.29 | 85.80 | 85.19 | 85.36 | 62,173 | +0.19(+0.22%) |
Dec 28, 2016 | 84.50 | 85.46 | 84.49 | 85.17 | 138,931 | +0.92(+1.09%) |
Dec 27, 2016 | 83.91 | 84.32 | 83.86 | 84.25 | 250,216 | -0.32(-0.38%) |
Dec 23, 2016 | 84.58 | 84.58 | 84.58 | 0 | +0.05(+0.06%) | |
Dec 22, 2016 | 84.25 | 84.54 | 84.08 | 84.52 | 19,283 | -0.10(-0.12%) |
Dec 21, 2016 | 84.18 | 84.68 | 84.05 | 84.62 | 107,419 | +0.41(+0.49%) |
Dec 20, 2016 | 84.04 | 84.25 | 83.74 | 84.21 | 131,113 | -0.54(-0.64%) |
Dec 19, 2016 | 84.43 | 84.90 | 84.01 | 84.75 | 79,397 | +1.26(+1.51%) |
Dec 16, 2016 | 83.87 | 84.13 | 83.09 | 83.49 | 116,764 | -0.08(-0.09%) |
Dec 15, 2016 | 83.73 | 84.47 | 83.01 | 83.57 | 239,690 | +0.60(+0.73%) |
Dec 14, 2016 | 85.19 | 85.19 | 82.96 | 82.96 | 133,790 | -1.16(-1.38%) |
Dec 13, 2016 | 84.25 | 84.37 | 83.35 | 84.13 | 130,032 | +0.65(+0.78%) |
Dec 12, 2016 | 83.03 | 83.61 | 82.72 | 83.47 | 203,729 | +0.05(+0.06%) |
Dec 09, 2016 | 84.36 | 84.66 | 83.23 | 83.42 | 171,160 | -1.47(-1.73%) |
Dec 08, 2016 | 85.17 | 85.22 | 84.78 | 84.89 | 125,450 | -1.51(-1.75%) |
Dec 07, 2016 | 85.73 | 86.58 | 85.73 | 86.40 | 124,987 | +1.00(+1.17%) |
Dec 06, 2016 | 85.63 | 85.85 | 85.14 | 85.40 | 55,018 | -0.21(-0.25%) |
Dec 05, 2016 | 84.86 | 86.27 | 84.55 | 85.61 | 68,414 | +0.02(+0.03%) |
Dec 02, 2016 | 85.25 | 86.21 | 85.25 | 85.59 | 94,942 | +0.70(+0.82%) |
Dec 01, 2016 | 84.56 | 84.96 | 83.63 | 84.89 | 155,921 | -1.05(-1.22%) |
Nov 30, 2016 | 85.80 | 86.58 | 85.24 | 85.94 | 45,802 | -2.12(-2.40%) |
Nov 29, 2016 | 87.29 | 88.25 | 87.20 | 88.05 | 118,928 | +0.52(+0.60%) |
Nov 28, 2016 | 87.23 | 87.70 | 87.11 | 87.53 | 78,012 | +0.81(+0.94%) |
Nov 25, 2016 | 87.14 | 87.22 | 86.46 | 86.72 | 31,151 | +0.22(+0.25%) |
Nov 23, 2016 | 86.50 | 86.50 | 86.50 | 0 | -0.39(-0.45%) | |
Nov 22, 2016 | 87.55 | 87.78 | 86.74 | 86.89 | 163,182 | -0.17(-0.19%) |
Nov 21, 2016 | 87.17 | 87.41 | 86.89 | 87.05 | 149,876 | +0.24(+0.28%) |
Nov 18, 2016 | 87.47 | 87.88 | 86.31 | 86.81 | 169,517 | -0.20(-0.24%) |
Nov 17, 2016 | 87.89 | 87.89 | 86.73 | 87.01 | 198,465 | -1.84(-2.07%) |
Nov 16, 2016 | 88.08 | 89.06 | 88.08 | 88.85 | 277,159 | +1.11(+1.27%) |
Nov 15, 2016 | 87.92 | 88.61 | 87.60 | 87.74 | 620,830 | +0.60(+0.69%) |
Nov 14, 2016 | 86.99 | 88.43 | 86.45 | 87.14 | 255,588 | -0.50(-0.57%) |
Nov 11, 2016 | 88.49 | 88.68 | 87.26 | 87.64 | 71,834 | -0.67(-0.76%) |
Nov 10, 2016 | 89.76 | 90.47 | 88.29 | 88.31 | 410,947 | -1.98(-2.19%) |
Nov 09, 2016 | 93.04 | 93.09 | 89.94 | 90.29 | 295,431 | -5.56(-5.80%) |
Nov 08, 2016 | 96.95 | 97.13 | 95.67 | 95.85 | 63,911 | -0.77(-0.79%) |
Nov 07, 2016 | 96.80 | 96.97 | 96.46 | 96.62 | 17,624 | -1.02(-1.05%) |
Nov 04, 2016 | 97.11 | 97.73 | 97.08 | 97.64 | 158,160 | +1.14(+1.18%) |
Nov 03, 2016 | 96.65 | 96.92 | 96.34 | 96.50 | 66,540 | -1.12(-1.15%) |
Nov 02, 2016 | 97.39 | 98.05 | 97.03 | 97.62 | 319,831 | +0.55(+0.57%) |
Nov 01, 2016 | 96.08 | 97.43 | 95.92 | 97.07 | 130,087 | -0.02(-0.02%) |
Oct 31, 2016 | 96.49 | 97.10 | 96.44 | 97.09 | 111,061 | +0.98(+1.02%) |
Oct 28, 2016 | 96.03 | 96.55 | 96.03 | 96.12 | 77,883 | -0.35(-0.36%) |
Oct 27, 2016 | 96.96 | 96.96 | 95.83 | 96.46 | 135,353 | -1.68(-1.72%) |
Oct 26, 2016 | 98.24 | 98.59 | 97.84 | 98.15 | 24,434 | -0.69(-0.70%) |
Oct 25, 2016 | 98.45 | 99.38 | 98.45 | 98.84 | 33,676 | +0.20(+0.20%) |
Oct 24, 2016 | 99.20 | 99.20 | 98.12 | 98.64 | 45,257 | -0.51(-0.51%) |
Oct 21, 2016 | 99.35 | 99.51 | 98.74 | 99.15 | 20,441 | +0.34(+0.35%) |
Oct 20, 2016 | 99.38 | 99.38 | 98.71 | 98.81 | 80,611 | -0.05(-0.05%) |
Oct 19, 2016 | 98.17 | 99.00 | 98.17 | 98.85 | 16,974 | +0.15(+0.15%) |
Oct 18, 2016 | 97.68 | 98.72 | 97.63 | 98.70 | 55,014 | +0.31(+0.31%) |
Oct 17, 2016 | 97.80 | 98.50 | 97.80 | 98.39 | 34,275 | +1.02(+1.05%) |
Oct 14, 2016 | 98.15 | 98.85 | 97.35 | 97.37 | 84,407 | -2.01(-2.02%) |
Oct 13, 2016 | 99.70 | 99.91 | 99.36 | 99.38 | 90,551 | +0.49(+0.49%) |
Oct 12, 2016 | 98.50 | 99.00 | 98.07 | 98.90 | 82,869 | +0.14(+0.15%) |
Oct 11, 2016 | 98.89 | 99.54 | 98.54 | 98.75 | 78,735 | -0.22(-0.22%) |
Oct 10, 2016 | 98.88 | 99.06 | 98.33 | 98.97 | 56,035 | -0.97(-0.97%) |
Oct 07, 2016 | 99.82 | 100.17 | 99.09 | 99.94 | 31,114 | -0.04(-0.04%) |
Oct 06, 2016 | 100.10 | 100.61 | 99.85 | 99.98 | 50,095 | -0.63(-0.63%) |
Oct 05, 2016 | 101.17 | 101.19 | 100.13 | 100.61 | 103,634 | -0.66(-0.65%) |
Oct 04, 2016 | 102.73 | 102.96 | 101.26 | 101.27 | 87,215 | -1.80(-1.75%) |
Oct 03, 2016 | 103.75 | 103.97 | 102.97 | 103.08 | 87,593 | -0.42(-0.40%) |
Sep 30, 2016 | 104.35 | 104.47 | 102.69 | 103.49 | 121,262 | -1.21(-1.16%) |
Sep 29, 2016 | 103.46 | 104.82 | 103.37 | 104.71 | 25,722 | +0.46(+0.44%) |
Sep 28, 2016 | 104.47 | 105.04 | 104.10 | 104.25 | 43,895 | -0.38(-0.36%) |
Sep 27, 2016 | 104.54 | 104.65 | 103.88 | 104.62 | 78,082 | +1.11(+1.08%) |
Sep 26, 2016 | 103.00 | 103.77 | 102.92 | 103.51 | 31,062 | +0.75(+0.73%) |
Sep 23, 2016 | 102.98 | 103.17 | 102.70 | 102.76 | 59,834 | -0.14(-0.14%) |
Sep 22, 2016 | 102.42 | 103.21 | 102.42 | 102.90 | 56,740 | +1.25(+1.23%) |
Sep 21, 2016 | 100.41 | 101.65 | 100.16 | 101.65 | 43,787 | +1.17(+1.17%) |
Sep 20, 2016 | 100.79 | 101.60 | 100.47 | 100.48 | 72,710 | +0.50(+0.50%) |
Sep 19, 2016 | 100.30 | 100.50 | 99.98 | 99.98 | 46,616 | -0.45(-0.45%) |
Sep 16, 2016 | 100.24 | 100.43 | 99.92 | 100.43 | 86,343 | +1.09(+1.10%) |
Sep 15, 2016 | 99.19 | 99.69 | 98.45 | 99.34 | 185,475 | -0.47(-0.47%) |
Sep 14, 2016 | 99.58 | 100.50 | 99.58 | 99.80 | 67,230 | +0.03(+0.03%) |
Sep 13, 2016 | 101.78 | 101.78 | 99.13 | 99.77 | 126,586 | -1.64(-1.62%) |
Sep 12, 2016 | 101.12 | 101.72 | 101.07 | 101.42 | 56,847 | +0.05(+0.04%) |
Sep 09, 2016 | 101.87 | 102.00 | 101.28 | 101.37 | 202,672 | -2.49(-2.40%) |
Sep 08, 2016 | 105.10 | 105.47 | 103.31 | 103.86 | 123,018 | -2.00(-1.89%) |
Sep 07, 2016 | 106.57 | 106.70 | 105.83 | 105.87 | 51,975 | -0.05(-0.04%) |
Sep 06, 2016 | 105.11 | 106.39 | 104.88 | 105.91 | 85,184 | +0.93(+0.88%) |
Sep 02, 2016 | 105.30 | 104.99 | 104.99 | 104.99 | 83,753 | -1.13(-1.06%) |
Sep 01, 2016 | 104.90 | 106.42 | 104.90 | 106.12 | 63,217 | +0.15(+0.14%) |
Aug 31, 2016 | 105.90 | 106.35 | 105.52 | 105.97 | 70,540 | -0.03(-0.03%) |
Aug 30, 2016 | 106.40 | 106.44 | 105.78 | 106.00 | 29,941 | -0.50(-0.47%) |
Aug 29, 2016 | 105.51 | 106.54 | 105.45 | 106.49 | 67,753 | +1.89(+1.81%) |
Aug 26, 2016 | 105.94 | 106.82 | 104.24 | 104.60 | 97,893 | -0.59(-0.57%) |
Aug 25, 2016 | 105.48 | 105.91 | 105.10 | 105.20 | 46,842 | -0.59(-0.56%) |
Aug 24, 2016 | 106.16 | 106.22 | 105.51 | 105.78 | 36,383 | -0.37(-0.35%) |
Aug 23, 2016 | 106.29 | 106.72 | 105.95 | 106.15 | 58,123 | +0.14(+0.13%) |
Aug 22, 2016 | 105.66 | 106.22 | 105.46 | 106.01 | 48,859 | +1.24(+1.18%) |
Aug 19, 2016 | 104.75 | 105.07 | 104.11 | 104.78 | 41,765 | -0.62(-0.59%) |
Aug 18, 2016 | 105.44 | 105.81 | 104.87 | 105.39 | 59,750 | +0.06(+0.06%) |
Aug 17, 2016 | 104.86 | 105.45 | 104.59 | 105.33 | 42,284 | +0.85(+0.82%) |
Aug 16, 2016 | 105.12 | 105.12 | 104.27 | 104.48 | 43,278 | -0.32(-0.31%) |
Aug 15, 2016 | 105.48 | 105.62 | 104.75 | 104.81 | 48,974 | -1.27(-1.20%) |
Aug 12, 2016 | 106.42 | 106.95 | 106.08 | 106.08 | 59,672 | +1.19(+1.13%) |
Aug 11, 2016 | 106.23 | 106.23 | 104.56 | 104.89 | 51,992 | -1.48(-1.39%) |
Aug 10, 2016 | 106.21 | 106.76 | 105.73 | 106.36 | 37,675 | +0.59(+0.56%) |
Aug 09, 2016 | 104.77 | 105.84 | 104.77 | 105.77 | 60,915 | +1.51(+1.45%) |
Aug 08, 2016 | 103.70 | 104.71 | 103.45 | 104.26 | 345,351 | +0.14(+0.13%) |
Aug 05, 2016 | 105.20 | 105.20 | 104.00 | 104.13 | 38,401 | -1.52(-1.44%) |
Aug 04, 2016 | 105.63 | 106.21 | 105.49 | 105.65 | 51,941 | +1.15(+1.10%) |
Aug 03, 2016 | 104.59 | 104.85 | 103.89 | 104.50 | 35,655 | +0.13(+0.12%) |
Aug 02, 2016 | 103.85 | 105.45 | 103.37 | 104.37 | 113,833 | -1.68(-1.58%) |
Aug 01, 2016 | 105.97 | 106.58 | 105.81 | 106.05 | 99,489 | -1.50(-1.39%) |
Jul 29, 2016 | 106.21 | 107.63 | 106.06 | 107.55 | 141,262 | +1.24(+1.17%) |
Jul 28, 2016 | 105.77 | 106.74 | 105.66 | 106.31 | 156,636 | -0.32(-0.30%) |
Jul 27, 2016 | 105.51 | 106.65 | 105.28 | 106.63 | 129,943 | +1.75(+1.67%) |
Jul 26, 2016 | 105.50 | 105.50 | 104.39 | 104.88 | 188,788 | +0.47(+0.45%) |
Jul 25, 2016 | 104.80 | 105.06 | 104.39 | 104.41 | 49,272 | -0.13(-0.12%) |
Jul 22, 2016 | 103.52 | 105.02 | 103.52 | 104.53 | 74,714 | +0.49(+0.47%) |
Jul 21, 2016 | 102.79 | 104.38 | 102.55 | 104.04 | 88,658 | +0.05(+0.05%) |
Jul 20, 2016 | 104.06 | 104.27 | 103.52 | 103.99 | 173,779 | -0.84(-0.80%) |
Jul 19, 2016 | 104.57 | 105.05 | 104.19 | 104.83 | 55,874 | +0.91(+0.88%) |
Jul 18, 2016 | 104.85 | 105.10 | 103.43 | 103.92 | 202,442 | -0.24(-0.23%) |
Jul 15, 2016 | 104.79 | 104.99 | 103.92 | 104.17 | 276,108 | -1.27(-1.21%) |
Jul 14, 2016 | 105.20 | 105.69 | 104.95 | 105.44 | 106,728 | -1.94(-1.80%) |
Jul 13, 2016 | 107.16 | 107.64 | 106.87 | 107.37 | 92,081 | +1.39(+1.31%) |
Jul 12, 2016 | 106.18 | 106.60 | 105.48 | 105.99 | 452,564 | -2.35(-2.17%) |
Jul 11, 2016 | 109.20 | 109.54 | 108.12 | 108.34 | 156,285 | -1.14(-1.04%) |
Jul 08, 2016 | 109.03 | 109.69 | 108.32 | 109.48 | 111,182 | +1.11(+1.03%) |
Jul 07, 2016 | 108.06 | 109.01 | 107.56 | 108.36 | 113,537 | +0.05(+0.04%) |
Jul 06, 2016 | 108.67 | 108.90 | 107.84 | 108.32 | 252,549 | +0.24(+0.22%) |
Jul 05, 2016 | 107.55 | 108.55 | 107.39 | 108.08 | 92,015 | +1.81(+1.70%) |