Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 86.70 | 86.91 | 86.39 | 86.69 | 205,238 | +0.56(+0.65%) |
Jun 29, 2017 | 86.77 | 86.77 | 85.72 | 86.13 | 221,364 | -0.80(-0.92%) |
Jun 28, 2017 | 86.67 | 86.96 | 86.48 | 86.93 | 234,573 | +0.64(+0.74%) |
Jun 27, 2017 | 86.66 | 86.70 | 86.25 | 86.29 | 265,235 | -0.36(-0.42%) |
Jun 26, 2017 | 86.88 | 87.13 | 86.65 | 86.66 | 190,716 | -0.21(-0.25%) |
Jun 23, 2017 | 86.81 | 86.91 | 86.69 | 86.87 | 128,849 | -0.21(-0.24%) |
Jun 22, 2017 | 86.99 | 87.20 | 86.94 | 87.08 | 277,824 | +0.77(+0.89%) |
Jun 21, 2017 | 86.58 | 86.58 | 86.22 | 86.31 | 256,003 | +0.61(+0.71%) |
Jun 20, 2017 | 86.26 | 86.30 | 85.54 | 85.70 | 365,040 | -0.73(-0.84%) |
Jun 19, 2017 | 86.34 | 86.44 | 86.15 | 86.43 | 282,073 | -0.17(-0.19%) |
Jun 16, 2017 | 86.67 | 86.67 | 86.33 | 86.59 | 362,519 | -0.73(-0.83%) |
Jun 15, 2017 | 87.08 | 87.54 | 86.92 | 87.32 | 424,791 | -0.76(-0.86%) |
Jun 14, 2017 | 88.43 | 88.47 | 87.80 | 88.08 | 180,903 | -0.59(-0.66%) |
Jun 13, 2017 | 88.27 | 88.66 | 88.08 | 88.66 | 1,154,255 | +0.79(+0.90%) |
Jun 12, 2017 | 87.69 | 88.04 | 87.59 | 87.87 | 470,745 | +0.59(+0.67%) |
Jun 09, 2017 | 87.26 | 87.72 | 86.96 | 87.29 | 333,477 | -0.03(-0.04%) |
Jun 08, 2017 | 87.91 | 88.04 | 87.10 | 87.32 | 525,022 | -1.44(-1.63%) |
Jun 07, 2017 | 89.05 | 89.13 | 88.66 | 88.76 | 154,017 | -0.22(-0.25%) |
Jun 06, 2017 | 88.77 | 89.18 | 88.76 | 88.99 | 248,974 | +0.03(+0.04%) |
Jun 05, 2017 | 89.09 | 89.34 | 88.74 | 88.95 | 220,292 | -1.33(-1.47%) |
Jun 02, 2017 | 90.01 | 90.49 | 89.87 | 90.28 | 332,867 | +0.80(+0.89%) |
Jun 01, 2017 | 89.02 | 89.50 | 88.94 | 89.48 | 206,519 | +0.71(+0.80%) |
May 31, 2017 | 88.63 | 88.91 | 88.12 | 88.77 | 224,758 | -0.28(-0.32%) |
May 30, 2017 | 88.49 | 89.24 | 88.45 | 89.05 | 234,827 | +0.64(+0.73%) |
May 26, 2017 | 88.14 | 88.41 | 88.00 | 88.41 | 190,350 | -0.17(-0.19%) |
May 25, 2017 | 88.54 | 88.77 | 88.42 | 88.57 | 217,898 | -0.02(-0.02%) |
May 24, 2017 | 88.74 | 88.86 | 88.28 | 88.59 | 184,636 | -0.63(-0.70%) |
May 23, 2017 | 89.15 | 89.51 | 89.15 | 89.22 | 278,371 | +0.48(+0.54%) |
May 22, 2017 | 88.61 | 89.12 | 88.49 | 88.74 | 400,583 | -0.05(-0.06%) |
May 19, 2017 | 88.41 | 88.99 | 88.41 | 88.79 | 215,417 | +0.65(+0.74%) |
May 18, 2017 | 87.41 | 88.33 | 87.37 | 88.14 | 256,079 | +0.81(+0.93%) |
May 17, 2017 | 88.19 | 88.61 | 87.27 | 87.33 | 313,763 | -0.93(-1.06%) |
May 16, 2017 | 88.41 | 88.62 | 88.04 | 88.26 | 335,390 | +0.42(+0.48%) |
May 15, 2017 | 87.93 | 87.96 | 87.58 | 87.84 | 363,399 | -0.04(-0.05%) |
May 12, 2017 | 87.64 | 88.02 | 87.64 | 87.88 | 335,608 | -0.31(-0.36%) |
May 11, 2017 | 88.11 | 88.26 | 87.76 | 88.19 | 343,490 | +0.85(+0.97%) |
May 10, 2017 | 87.74 | 87.79 | 87.24 | 87.34 | 534,845 | -2.19(-2.44%) |
May 09, 2017 | 90.01 | 90.08 | 89.45 | 89.53 | 285,003 | -1.43(-1.57%) |
May 08, 2017 | 90.80 | 91.09 | 90.79 | 90.96 | 206,809 | +0.23(+0.25%) |
May 05, 2017 | 90.17 | 90.75 | 90.08 | 90.73 | 266,540 | +0.62(+0.69%) |
May 04, 2017 | 90.20 | 90.20 | 89.51 | 90.11 | 184,669 | +0.24(+0.27%) |
May 03, 2017 | 89.54 | 90.01 | 89.41 | 89.87 | 446,529 | -0.31(-0.34%) |
May 02, 2017 | 90.41 | 90.54 | 90.03 | 90.17 | 324,612 | +0.78(+0.87%) |
May 01, 2017 | 89.39 | 89.50 | 89.22 | 89.40 | 132,203 | +0.13(+0.15%) |
Apr 28, 2017 | 89.44 | 89.64 | 89.21 | 89.27 | 275,026 | -1.05(-1.16%) |
Apr 27, 2017 | 90.64 | 90.72 | 90.14 | 90.31 | 258,965 | -0.41(-0.45%) |
Apr 26, 2017 | 90.74 | 91.07 | 90.64 | 90.73 | 496,629 | +0.98(+1.09%) |
Apr 25, 2017 | 89.65 | 89.93 | 89.60 | 89.75 | 376,375 | +1.43(+1.62%) |
Apr 24, 2017 | 88.48 | 88.54 | 88.08 | 88.32 | 311,956 | +0.34(+0.38%) |
Apr 21, 2017 | 88.20 | 88.52 | 87.88 | 87.98 | 273,886 | +0.48(+0.55%) |
Apr 20, 2017 | 87.22 | 87.63 | 87.20 | 87.50 | 284,148 | +1.14(+1.32%) |
Apr 19, 2017 | 86.67 | 86.77 | 86.26 | 86.36 | 259,260 | -0.58(-0.66%) |
Apr 18, 2017 | 87.19 | 87.22 | 86.74 | 86.94 | 242,028 | -0.66(-0.75%) |
Apr 17, 2017 | 87.44 | 87.67 | 87.25 | 87.60 | 438,462 | +1.60(+1.86%) |
Apr 13, 2017 | 86.78 | 86.80 | 85.99 | 86.00 | 419,344 | -1.04(-1.20%) |
Apr 12, 2017 | 87.49 | 87.49 | 87.00 | 87.04 | 377,335 | -0.79(-0.90%) |
Apr 11, 2017 | 88.14 | 88.15 | 87.55 | 87.83 | 508,013 | +0.35(+0.40%) |
Apr 10, 2017 | 87.59 | 87.90 | 87.35 | 87.48 | 459,726 | +0.06(+0.07%) |
Apr 07, 2017 | 87.30 | 87.58 | 87.19 | 87.43 | 283,106 | +0.34(+0.39%) |
Apr 06, 2017 | 87.24 | 87.41 | 86.95 | 87.09 | 475,169 | -0.53(-0.60%) |
Apr 05, 2017 | 88.35 | 88.35 | 87.55 | 87.62 | 646,726 | -1.54(-1.73%) |
Apr 04, 2017 | 89.20 | 89.44 | 89.04 | 89.16 | 407,565 | -0.42(-0.47%) |
Apr 03, 2017 | 89.66 | 89.81 | 89.08 | 89.58 | 313,215 | -0.08(-0.09%) |
Mar 31, 2017 | 89.92 | 89.92 | 89.49 | 89.66 | 375,916 | -1.19(-1.31%) |
Mar 30, 2017 | 90.80 | 91.05 | 90.71 | 90.85 | 245,694 | -0.16(-0.17%) |
Mar 29, 2017 | 91.02 | 91.08 | 90.89 | 91.01 | 472,603 | -0.16(-0.18%) |
Mar 28, 2017 | 90.75 | 91.31 | 90.67 | 91.17 | 253,212 | +0.55(+0.61%) |
Mar 27, 2017 | 90.05 | 90.80 | 89.83 | 90.62 | 260,990 | +0.30(+0.33%) |
Mar 24, 2017 | 90.11 | 90.53 | 89.96 | 90.32 | 199,370 | +0.69(+0.77%) |
Mar 23, 2017 | 89.66 | 90.09 | 89.47 | 89.63 | 197,203 | -0.26(-0.29%) |
Mar 22, 2017 | 89.94 | 90.02 | 89.31 | 89.89 | 344,400 | -0.45(-0.50%) |
Mar 21, 2017 | 91.39 | 91.53 | 90.12 | 90.34 | 472,396 | -0.49(-0.54%) |
Mar 20, 2017 | 91.05 | 91.32 | 90.79 | 90.84 | 230,084 | -0.17(-0.19%) |
Mar 17, 2017 | 91.35 | 91.44 | 90.89 | 91.01 | 592,405 | -0.84(-0.91%) |
Mar 16, 2017 | 92.22 | 92.42 | 91.78 | 91.84 | 134,861 | +0.00(+0.00%) |
Mar 15, 2017 | 91.35 | 92.05 | 91.27 | 91.84 | 210,250 | +0.93(+1.03%) |
Mar 14, 2017 | 91.22 | 91.32 | 90.84 | 90.91 | 161,078 | -1.06(-1.16%) |
Mar 13, 2017 | 91.95 | 92.31 | 91.91 | 91.97 | 288,177 | +0.60(+0.66%) |
Mar 10, 2017 | 91.52 | 91.63 | 91.16 | 91.37 | 354,341 | +0.38(+0.42%) |
Mar 09, 2017 | 90.92 | 91.17 | 90.74 | 90.99 | 185,564 | +0.32(+0.35%) |
Mar 08, 2017 | 91.28 | 91.31 | 90.64 | 90.67 | 222,424 | -0.69(-0.75%) |
Mar 07, 2017 | 91.39 | 91.69 | 91.24 | 91.36 | 211,589 | -0.21(-0.23%) |
Mar 06, 2017 | 91.76 | 91.76 | 91.44 | 91.57 | 199,742 | -0.35(-0.38%) |
Mar 03, 2017 | 91.87 | 92.08 | 91.70 | 91.92 | 155,160 | -0.04(-0.04%) |
Mar 02, 2017 | 92.12 | 92.36 | 91.78 | 91.96 | 311,622 | -1.09(-1.18%) |
Mar 01, 2017 | 93.12 | 93.25 | 92.87 | 93.06 | 296,435 | +1.29(+1.41%) |
Feb 28, 2017 | 92.13 | 92.17 | 91.64 | 91.77 | 241,686 | -0.88(-0.95%) |
Feb 27, 2017 | 92.22 | 92.68 | 92.19 | 92.65 | 222,752 | +0.38(+0.41%) |
Feb 24, 2017 | 92.38 | 92.48 | 92.04 | 92.27 | 221,911 | -0.67(-0.72%) |
Feb 23, 2017 | 93.01 | 93.18 | 92.77 | 92.94 | 223,933 | +0.15(+0.17%) |
Feb 22, 2017 | 92.63 | 92.82 | 92.51 | 92.78 | 230,510 | +0.08(+0.09%) |
Feb 21, 2017 | 92.52 | 92.94 | 92.31 | 92.70 | 332,274 | +0.49(+0.53%) |
Feb 17, 2017 | 92.21 | 92.21 | 92.21 | 0 | +0.28(+0.31%) | |
Feb 16, 2017 | 91.81 | 92.14 | 91.72 | 91.93 | 241,622 | -0.21(-0.23%) |
Feb 15, 2017 | 92.23 | 92.23 | 91.91 | 92.14 | 233,176 | -0.70(-0.75%) |
Feb 14, 2017 | 92.73 | 92.85 | 92.26 | 92.84 | 285,977 | +0.28(+0.30%) |
Feb 13, 2017 | 92.51 | 92.86 | 92.37 | 92.56 | 510,001 | +1.01(+1.10%) |
Feb 10, 2017 | 91.28 | 91.76 | 91.24 | 91.56 | 464,737 | +0.79(+0.87%) |
Feb 09, 2017 | 90.68 | 90.83 | 90.12 | 90.77 | 549,184 | -1.09(-1.19%) |
Feb 08, 2017 | 91.98 | 91.54 | 91.87 | 306,799 | +0.19(+0.20%) | |
Feb 07, 2017 | 92.05 | 92.07 | 91.43 | 91.68 | 424,601 | -0.22(-0.24%) |
Feb 06, 2017 | 92.62 | 92.85 | 91.44 | 91.90 | 539,962 | -1.47(-1.57%) |
Feb 03, 2017 | 93.03 | 93.64 | 93.02 | 93.37 | 231,237 | +0.48(+0.52%) |
Feb 02, 2017 | 93.03 | 93.07 | 92.43 | 92.89 | 306,792 | -0.59(-0.63%) |
Feb 01, 2017 | 93.95 | 94.20 | 93.30 | 93.48 | 399,745 | -0.40(-0.42%) |
Jan 31, 2017 | 94.25 | 94.38 | 93.33 | 93.88 | 393,301 | -0.26(-0.28%) |
Jan 30, 2017 | 94.37 | 94.55 | 93.79 | 94.14 | 196,295 | -0.50(-0.53%) |
Jan 27, 2017 | 94.96 | 94.96 | 94.48 | 94.64 | 242,562 | -1.86(-1.92%) |
Jan 26, 2017 | 96.86 | 97.32 | 96.48 | 96.50 | 224,941 | -0.06(-0.07%) |
Jan 25, 2017 | 96.20 | 96.74 | 96.12 | 96.56 | 287,479 | +1.15(+1.21%) |
Jan 24, 2017 | 94.82 | 95.64 | 94.64 | 95.41 | 375,098 | -0.53(-0.55%) |
Jan 23, 2017 | 96.07 | 96.07 | 95.50 | 95.94 | 170,588 | -0.51(-0.53%) |
Jan 20, 2017 | 96.61 | 96.83 | 96.24 | 96.45 | 151,162 | -0.32(-0.33%) |
Jan 19, 2017 | 96.97 | 97.28 | 96.43 | 96.76 | 128,981 | +0.42(+0.44%) |
Jan 18, 2017 | 96.28 | 96.50 | 96.12 | 96.34 | 170,816 | +0.31(+0.32%) |
Jan 17, 2017 | 96.39 | 96.48 | 95.84 | 96.03 | 234,955 | -1.14(-1.17%) |
Jan 13, 2017 | 97.17 | 97.17 | 97.17 | 0 | +0.14(+0.14%) | |
Jan 12, 2017 | 97.03 | 97.27 | 95.99 | 97.03 | 269,690 | -0.22(-0.23%) |
Jan 11, 2017 | 96.59 | 97.25 | 96.59 | 97.25 | 233,961 | +0.12(+0.13%) |
Jan 10, 2017 | 96.59 | 97.37 | 96.34 | 97.13 | 264,314 | +0.02(+0.02%) |
Jan 09, 2017 | 96.90 | 97.29 | 96.89 | 97.11 | 167,391 | -0.32(-0.32%) |
Jan 06, 2017 | 97.19 | 97.51 | 96.84 | 97.43 | 211,531 | -0.25(-0.26%) |
Jan 05, 2017 | 98.29 | 98.45 | 97.58 | 97.68 | 646,373 | -0.61(-0.62%) |
Jan 04, 2017 | 97.54 | 98.37 | 97.44 | 98.29 | 308,991 | +2.14(+2.23%) |
Jan 03, 2017 | 95.84 | 96.24 | 95.56 | 96.15 | 251,511 | +1.09(+1.15%) |
Dec 30, 2016 | 95.05 | 95.05 | 95.05 | 0 | +0.13(+0.14%) | |
Dec 29, 2016 | 95.13 | 95.40 | 94.71 | 94.92 | 223,983 | -1.12(-1.17%) |
Dec 28, 2016 | 96.48 | 96.69 | 96.02 | 96.04 | 130,254 | -0.79(-0.81%) |
Dec 27, 2016 | 96.89 | 97.29 | 96.54 | 96.83 | 289,165 | -1.22(-1.25%) |
Dec 23, 2016 | 98.05 | 98.05 | 98.05 | 0 | +0.19(+0.20%) | |
Dec 22, 2016 | 97.89 | 98.05 | 97.70 | 97.86 | 129,105 | -0.36(-0.37%) |
Dec 21, 2016 | 98.42 | 98.49 | 98.13 | 98.22 | 107,848 | -0.45(-0.46%) |
Dec 20, 2016 | 98.43 | 98.99 | 98.34 | 98.68 | 317,940 | -0.14(-0.14%) |
Dec 19, 2016 | 98.39 | 99.13 | 98.33 | 98.82 | 211,976 | +0.68(+0.69%) |
Dec 16, 2016 | 98.03 | 98.50 | 97.90 | 98.13 | 251,312 | -0.79(-0.80%) |
Dec 15, 2016 | 98.88 | 99.12 | 98.70 | 98.93 | 260,480 | +0.75(+0.76%) |
Dec 14, 2016 | 98.91 | 99.31 | 98.12 | 98.18 | 198,795 | -1.63(-1.63%) |
Dec 13, 2016 | 99.12 | 99.90 | 99.08 | 99.81 | 248,919 | +0.98(+0.99%) |
Dec 12, 2016 | 98.78 | 99.31 | 98.45 | 98.83 | 305,155 | -0.91(-0.91%) |
Dec 09, 2016 | 99.60 | 99.88 | 99.44 | 99.74 | 360,249 | +0.14(+0.14%) |
Dec 08, 2016 | 99.80 | 99.90 | 99.38 | 99.60 | 531,406 | +1.09(+1.11%) |
Dec 07, 2016 | 97.02 | 98.76 | 97.02 | 98.51 | 374,477 | +2.90(+3.04%) |
Dec 06, 2016 | 95.25 | 95.64 | 95.05 | 95.60 | 165,133 | +0.26(+0.27%) |
Dec 05, 2016 | 95.17 | 95.77 | 95.13 | 95.34 | 193,499 | +0.59(+0.62%) |
Dec 02, 2016 | 94.87 | 95.13 | 94.65 | 94.75 | 235,356 | -0.76(-0.80%) |
Dec 01, 2016 | 95.45 | 96.28 | 95.30 | 95.51 | 321,390 | -0.62(-0.64%) |
Nov 30, 2016 | 96.21 | 96.36 | 95.94 | 96.13 | 285,586 | +0.19(+0.19%) |
Nov 29, 2016 | 95.82 | 96.16 | 95.65 | 95.94 | 235,445 | +0.53(+0.55%) |
Nov 28, 2016 | 95.68 | 95.68 | 95.22 | 95.42 | 215,423 | -0.12(-0.13%) |
Nov 25, 2016 | 95.46 | 95.82 | 95.22 | 95.54 | 236,436 | +2.67(+2.87%) |
Nov 23, 2016 | 92.87 | 92.87 | 92.87 | 0 | +0.59(+0.64%) | |
Nov 22, 2016 | 92.22 | 92.35 | 91.85 | 92.28 | 188,897 | -0.59(-0.64%) |
Nov 21, 2016 | 92.64 | 93.00 | 92.56 | 92.87 | 269,224 | +0.38(+0.41%) |
Nov 18, 2016 | 92.51 | 92.81 | 92.39 | 92.49 | 290,427 | +0.65(+0.71%) |
Nov 17, 2016 | 91.65 | 91.84 | 91.13 | 91.84 | 248,105 | +0.54(+0.60%) |
Nov 16, 2016 | 91.35 | 91.55 | 91.14 | 91.30 | 281,925 | +0.06(+0.07%) |
Nov 15, 2016 | 90.82 | 91.23 | 90.68 | 91.23 | 175,081 | +0.58(+0.64%) |
Nov 14, 2016 | 90.70 | 91.18 | 90.44 | 90.66 | 279,564 | -0.14(-0.15%) |
Nov 11, 2016 | 90.39 | 90.88 | 90.32 | 90.79 | 195,524 | +0.88(+0.98%) |
Nov 10, 2016 | 89.97 | 90.35 | 89.17 | 89.91 | 458,551 | -0.77(-0.85%) |
Nov 09, 2016 | 89.50 | 91.47 | 89.50 | 90.68 | 699,823 | -1.62(-1.76%) |
Nov 08, 2016 | 91.65 | 93.59 | 91.34 | 92.30 | 282,307 | +1.08(+1.18%) |
Nov 07, 2016 | 90.53 | 91.28 | 90.42 | 91.22 | 436,976 | +1.56(+1.74%) |
Nov 04, 2016 | 89.64 | 90.17 | 89.41 | 89.67 | 396,258 | -2.12(-2.31%) |
Nov 03, 2016 | 92.29 | 92.60 | 91.60 | 91.78 | 395,070 | -0.17(-0.19%) |
Nov 02, 2016 | 92.57 | 93.00 | 91.75 | 91.95 | 280,343 | -1.09(-1.18%) |
Nov 01, 2016 | 93.88 | 93.88 | 92.60 | 93.05 | 378,898 | -0.75(-0.80%) |
Oct 31, 2016 | 93.68 | 93.91 | 93.59 | 93.80 | 166,468 | +0.69(+0.74%) |
Oct 28, 2016 | 93.14 | 93.38 | 92.79 | 93.11 | 173,203 | -0.03(-0.03%) |
Oct 27, 2016 | 93.58 | 93.67 | 93.11 | 93.15 | 266,434 | -0.53(-0.56%) |
Oct 26, 2016 | 93.21 | 93.84 | 93.07 | 93.67 | 260,369 | +0.20(+0.22%) |
Oct 25, 2016 | 93.62 | 93.88 | 93.46 | 93.47 | 197,207 | -0.16(-0.17%) |
Oct 24, 2016 | 93.37 | 93.69 | 93.29 | 93.63 | 174,162 | +0.15(+0.16%) |
Oct 21, 2016 | 93.15 | 93.56 | 92.95 | 93.49 | 215,406 | -0.71(-0.75%) |
Oct 20, 2016 | 93.98 | 94.34 | 93.78 | 94.19 | 199,201 | +1.01(+1.09%) |
Oct 19, 2016 | 93.37 | 93.58 | 93.18 | 93.18 | 138,842 | -0.13(-0.14%) |
Oct 18, 2016 | 93.69 | 93.69 | 93.13 | 93.31 | 231,934 | -0.31(-0.33%) |
Oct 17, 2016 | 93.41 | 93.95 | 93.33 | 93.62 | 202,140 | +0.28(+0.30%) |
Oct 14, 2016 | 93.53 | 93.94 | 93.31 | 93.34 | 193,317 | +0.32(+0.35%) |
Oct 13, 2016 | 92.89 | 93.43 | 92.53 | 93.02 | 285,682 | -0.37(-0.40%) |
Oct 12, 2016 | 93.27 | 93.53 | 92.98 | 93.39 | 194,470 | -0.14(-0.15%) |
Oct 11, 2016 | 93.92 | 93.92 | 93.28 | 93.53 | 276,935 | -0.89(-0.94%) |
Oct 10, 2016 | 94.18 | 94.75 | 94.13 | 94.42 | 203,664 | +0.43(+0.46%) |
Oct 07, 2016 | 94.05 | 94.15 | 93.45 | 93.99 | 282,208 | -0.45(-0.47%) |
Oct 06, 2016 | 94.26 | 94.61 | 94.23 | 94.44 | 164,735 | -0.51(-0.54%) |
Oct 05, 2016 | 94.43 | 95.03 | 94.43 | 94.95 | 249,425 | +1.41(+1.51%) |
Oct 04, 2016 | 93.72 | 94.27 | 93.36 | 93.54 | 204,817 | +0.06(+0.06%) |
Oct 03, 2016 | 92.85 | 93.81 | 92.73 | 93.48 | 751,515 | -0.65(-0.69%) |
Sep 30, 2016 | 93.48 | 94.55 | 93.27 | 94.13 | 463,483 | +0.06(+0.06%) |
Sep 29, 2016 | 94.51 | 94.77 | 93.88 | 94.07 | 492,767 | -1.33(-1.39%) |
Sep 28, 2016 | 95.17 | 95.50 | 94.47 | 95.40 | 231,847 | +0.88(+0.93%) |
Sep 27, 2016 | 94.75 | 94.75 | 94.10 | 94.52 | 405,440 | +0.97(+1.04%) |
Sep 26, 2016 | 93.36 | 93.73 | 93.07 | 93.55 | 397,051 | -0.45(-0.48%) |
Sep 23, 2016 | 93.97 | 94.18 | 93.68 | 94.00 | 503,455 | -2.51(-2.60%) |
Sep 22, 2016 | 96.53 | 96.80 | 96.13 | 96.51 | 635,501 | +1.08(+1.13%) |
Sep 21, 2016 | 95.57 | 96.03 | 94.28 | 95.43 | 504,044 | +2.39(+2.57%) |
Sep 20, 2016 | 93.35 | 93.48 | 92.93 | 93.04 | 244,631 | +1.11(+1.21%) |
Sep 19, 2016 | 92.07 | 92.69 | 91.85 | 91.93 | 276,923 | +0.35(+0.38%) |
Sep 16, 2016 | 91.77 | 92.03 | 91.38 | 91.58 | 751,318 | -2.83(-3.00%) |
Sep 15, 2016 | 93.49 | 94.56 | 93.33 | 94.40 | 281,555 | +0.58(+0.61%) |
Sep 14, 2016 | 94.15 | 94.15 | 93.72 | 93.83 | 365,242 | -1.09(-1.14%) |
Sep 13, 2016 | 95.34 | 95.72 | 94.56 | 94.92 | 438,156 | -1.23(-1.28%) |
Sep 12, 2016 | 94.80 | 96.26 | 94.80 | 96.15 | 307,330 | +1.35(+1.42%) |
Sep 09, 2016 | 95.87 | 95.99 | 94.78 | 94.80 | 463,854 | -1.88(-1.94%) |
Sep 08, 2016 | 96.49 | 96.88 | 96.39 | 96.67 | 205,854 | +0.22(+0.22%) |
Sep 07, 2016 | 96.96 | 97.30 | 96.34 | 96.46 | 336,417 | +0.06(+0.06%) |
Sep 06, 2016 | 96.27 | 96.47 | 95.93 | 96.40 | 366,204 | -1.13(-1.15%) |
Sep 02, 2016 | 97.08 | 97.53 | 97.53 | 97.53 | 393,547 | +0.85(+0.88%) |
Sep 01, 2016 | 97.14 | 97.46 | 96.32 | 96.68 | 426,996 | +0.31(+0.32%) |
Aug 31, 2016 | 96.82 | 96.96 | 95.90 | 96.37 | 494,810 | -0.49(-0.50%) |
Aug 30, 2016 | 96.85 | 96.99 | 96.62 | 96.86 | 212,210 | +0.72(+0.75%) |
Aug 29, 2016 | 95.88 | 96.22 | 95.87 | 96.14 | 257,385 | +1.37(+1.45%) |
Aug 26, 2016 | 94.48 | 95.32 | 94.24 | 94.76 | 507,526 | -1.33(-1.39%) |
Aug 25, 2016 | 96.47 | 96.63 | 96.03 | 96.10 | 443,146 | -0.49(-0.50%) |
Aug 24, 2016 | 97.13 | 97.28 | 96.45 | 96.59 | 461,274 | +0.88(+0.92%) |
Aug 23, 2016 | 96.08 | 96.19 | 95.71 | 95.71 | 212,632 | -0.62(-0.65%) |
Aug 22, 2016 | 96.11 | 96.47 | 96.03 | 96.33 | 415,881 | +0.77(+0.80%) |
Aug 19, 2016 | 95.44 | 95.75 | 95.39 | 95.56 | 446,608 | +0.54(+0.57%) |
Aug 18, 2016 | 94.47 | 95.20 | 94.47 | 95.02 | 970,355 | -0.21(-0.22%) |
Aug 17, 2016 | 94.69 | 95.24 | 94.68 | 95.23 | 672,048 | +1.53(+1.64%) |
Aug 16, 2016 | 93.47 | 94.04 | 93.31 | 93.69 | 277,409 | -0.24(-0.26%) |
Aug 15, 2016 | 93.87 | 94.18 | 93.87 | 93.93 | 150,395 | -0.17(-0.18%) |
Aug 12, 2016 | 93.93 | 94.41 | 93.85 | 94.10 | 300,298 | +0.02(+0.02%) |
Aug 11, 2016 | 93.65 | 94.22 | 93.57 | 94.08 | 331,357 | +0.66(+0.70%) |
Aug 10, 2016 | 93.48 | 93.75 | 93.39 | 93.43 | 239,538 | -0.38(-0.40%) |
Aug 09, 2016 | 93.81 | 93.87 | 93.22 | 93.81 | 428,254 | +0.01(+0.01%) |
Aug 08, 2016 | 94.37 | 94.68 | 93.70 | 93.80 | 836,075 | +1.16(+1.25%) |
Aug 05, 2016 | 92.54 | 92.85 | 92.20 | 92.64 | 754,703 | +2.92(+3.25%) |
Aug 04, 2016 | 89.69 | 89.86 | 88.92 | 89.72 | 1,135,714 | +1.79(+2.04%) |
Aug 03, 2016 | 87.72 | 87.94 | 87.37 | 87.93 | 448,075 | +0.08(+0.09%) |
Aug 02, 2016 | 88.15 | 88.46 | 87.14 | 87.85 | 669,354 | -1.01(-1.13%) |
Aug 01, 2016 | 89.57 | 89.64 | 88.66 | 88.86 | 557,153 | -0.30(-0.33%) |
Jul 29, 2016 | 89.81 | 90.11 | 88.58 | 89.16 | 946,969 | +0.67(+0.76%) |
Jul 28, 2016 | 88.85 | 88.93 | 87.80 | 88.48 | 751,086 | +0.15(+0.17%) |
Jul 27, 2016 | 89.00 | 89.04 | 87.93 | 88.33 | 481,658 | +0.77(+0.89%) |
Jul 26, 2016 | 87.27 | 87.69 | 87.22 | 87.56 | 248,070 | -0.06(-0.07%) |
Jul 25, 2016 | 87.80 | 87.99 | 87.57 | 87.62 | 257,009 | +0.00(+0.00%) |
Jul 22, 2016 | 87.57 | 87.78 | 87.48 | 87.62 | 257,939 | +0.65(+0.75%) |
Jul 21, 2016 | 87.21 | 87.46 | 86.81 | 86.97 | 366,575 | -0.35(-0.40%) |
Jul 20, 2016 | 87.00 | 87.40 | 86.85 | 87.32 | 241,462 | +0.59(+0.68%) |
Jul 19, 2016 | 86.82 | 86.84 | 86.38 | 86.73 | 276,016 | -0.36(-0.41%) |
Jul 18, 2016 | 86.82 | 87.22 | 86.72 | 87.09 | 292,740 | +0.15(+0.17%) |
Jul 15, 2016 | 87.03 | 87.19 | 86.71 | 86.93 | 439,794 | +0.67(+0.78%) |
Jul 14, 2016 | 86.59 | 86.61 | 86.13 | 86.26 | 371,508 | +0.10(+0.11%) |
Jul 13, 2016 | 86.36 | 86.67 | 85.69 | 86.17 | 672,401 | +1.05(+1.24%) |
Jul 12, 2016 | 85.28 | 85.70 | 85.09 | 85.11 | 571,682 | +0.70(+0.83%) |
Jul 11, 2016 | 83.82 | 84.59 | 83.76 | 84.41 | 850,318 | +2.87(+3.52%) |
Jul 08, 2016 | 80.86 | 81.62 | 80.36 | 81.54 | 466,639 | +1.18(+1.47%) |
Jul 07, 2016 | 80.26 | 80.56 | 79.93 | 80.36 | 529,823 | +0.65(+0.81%) |
Jul 06, 2016 | 79.38 | 79.77 | 78.67 | 79.71 | 530,657 | +0.48(+0.61%) |
Jul 05, 2016 | 79.59 | 79.63 | 79.01 | 79.23 | 627,775 | -0.37(-0.46%) |