Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 104.81 | 105.46 | 104.81 | 105.15 | 21,484 | +0.79(+0.75%) |
Jun 29, 2017 | 105.44 | 105.44 | 104.11 | 104.36 | 12,512 | -1.17(-1.10%) |
Jun 28, 2017 | 105.44 | 105.89 | 105.43 | 105.53 | 23,012 | +0.54(+0.52%) |
Jun 27, 2017 | 105.91 | 105.91 | 104.99 | 104.99 | 75,468 | -1.25(-1.18%) |
Jun 26, 2017 | 106.24 | 106.43 | 106.18 | 106.24 | 42,118 | +0.27(+0.25%) |
Jun 23, 2017 | 105.70 | 106.15 | 105.68 | 105.97 | 218,872 | +0.31(+0.29%) |
Jun 22, 2017 | 105.93 | 105.94 | 105.64 | 105.66 | 12,116 | -0.25(-0.24%) |
Jun 21, 2017 | 106.25 | 106.25 | 105.83 | 105.91 | 18,717 | -0.29(-0.28%) |
Jun 20, 2017 | 106.77 | 106.77 | 106.20 | 106.20 | 10,770 | -0.51(-0.48%) |
Jun 19, 2017 | 106.40 | 106.74 | 106.02 | 106.71 | 22,652 | +0.57(+0.53%) |
Jun 16, 2017 | 106.50 | 106.50 | 105.63 | 106.14 | 20,232 | -0.42(-0.40%) |
Jun 15, 2017 | 105.95 | 106.63 | 105.91 | 106.56 | 12,443 | +0.04(+0.04%) |
Jun 14, 2017 | 106.46 | 106.79 | 106.20 | 106.52 | 46,035 | +0.49(+0.46%) |
Jun 13, 2017 | 105.80 | 106.09 | 105.45 | 106.03 | 21,176 | +0.47(+0.44%) |
Jun 12, 2017 | 105.46 | 105.78 | 105.38 | 105.57 | 21,398 | +0.07(+0.07%) |
Jun 09, 2017 | 105.77 | 105.90 | 105.22 | 105.50 | 84,141 | -0.28(-0.27%) |
Jun 08, 2017 | 106.41 | 106.41 | 105.60 | 105.78 | 54,665 | -0.74(-0.69%) |
Jun 07, 2017 | 106.31 | 106.58 | 106.30 | 106.52 | 96,090 | +0.16(+0.15%) |
Jun 06, 2017 | 106.33 | 106.58 | 106.24 | 106.36 | 30,206 | -0.14(-0.13%) |
Jun 05, 2017 | 106.38 | 106.52 | 106.06 | 106.50 | 54,667 | +0.11(+0.11%) |
Jun 02, 2017 | 106.22 | 106.53 | 105.85 | 106.38 | 122,316 | +0.32(+0.30%) |
Jun 01, 2017 | 105.47 | 106.09 | 105.27 | 106.07 | 947,995 | +0.83(+0.78%) |
May 31, 2017 | 105.18 | 105.29 | 105.06 | 105.24 | 71,806 | +0.25(+0.24%) |
May 30, 2017 | 104.81 | 105.03 | 104.66 | 104.99 | 26,357 | +0.14(+0.13%) |
May 26, 2017 | 104.47 | 104.88 | 104.47 | 104.85 | 10,172 | +0.30(+0.29%) |
May 25, 2017 | 104.11 | 104.66 | 104.11 | 104.55 | 28,213 | +0.69(+0.66%) |
May 24, 2017 | 103.36 | 103.96 | 103.31 | 103.86 | 13,598 | +0.65(+0.62%) |
May 23, 2017 | 103.37 | 103.62 | 103.19 | 103.22 | 15,180 | +0.05(+0.05%) |
May 22, 2017 | 102.56 | 103.25 | 102.56 | 103.17 | 19,916 | +0.75(+0.73%) |
May 19, 2017 | 101.77 | 102.62 | 101.76 | 102.42 | 16,429 | +0.64(+0.62%) |
May 18, 2017 | 101.65 | 101.99 | 101.55 | 101.78 | 21,646 | -0.10(-0.10%) |
May 17, 2017 | 102.18 | 102.60 | 101.86 | 101.89 | 33,328 | -0.65(-0.63%) |
May 16, 2017 | 102.84 | 102.88 | 102.44 | 102.53 | 14,254 | -0.09(-0.09%) |
May 15, 2017 | 102.34 | 102.74 | 102.34 | 102.63 | 40,678 | +0.41(+0.40%) |
May 12, 2017 | 102.43 | 102.43 | 102.21 | 102.21 | 11,687 | -0.26(-0.25%) |
May 11, 2017 | 102.44 | 102.48 | 102.02 | 102.47 | 25,460 | -0.15(-0.14%) |
May 10, 2017 | 102.44 | 102.63 | 102.44 | 102.62 | 10,167 | +0.34(+0.33%) |
May 09, 2017 | 102.44 | 102.46 | 102.17 | 102.28 | 126,009 | -0.12(-0.12%) |
May 08, 2017 | 102.27 | 102.43 | 102.18 | 102.40 | 18,085 | +0.26(+0.25%) |
May 05, 2017 | 101.80 | 102.14 | 101.74 | 102.14 | 13,095 | +0.56(+0.55%) |
May 04, 2017 | 101.36 | 101.89 | 101.27 | 101.58 | 77,183 | +0.40(+0.40%) |
May 03, 2017 | 101.40 | 101.46 | 100.95 | 101.18 | 219,800 | -0.08(-0.08%) |
May 02, 2017 | 101.81 | 101.94 | 101.21 | 101.26 | 169,365 | -0.58(-0.57%) |
May 01, 2017 | 102.26 | 102.46 | 101.83 | 101.83 | 1,176,961 | -0.54(-0.53%) |
Apr 28, 2017 | 102.45 | 102.45 | 102.05 | 102.38 | 34,480 | -0.19(-0.18%) |
Apr 27, 2017 | 102.70 | 102.80 | 102.34 | 102.56 | 19,670 | -0.03(-0.03%) |
Apr 26, 2017 | 103.19 | 103.19 | 102.58 | 102.59 | 14,382 | -0.72(-0.70%) |
Apr 25, 2017 | 103.06 | 103.46 | 103.06 | 103.31 | 30,657 | +0.29(+0.28%) |
Apr 24, 2017 | 102.66 | 103.15 | 102.66 | 103.02 | 14,772 | +0.97(+0.95%) |
Apr 21, 2017 | 102.36 | 102.36 | 101.95 | 102.05 | 11,475 | -0.49(-0.48%) |
Apr 20, 2017 | 102.41 | 102.54 | 102.18 | 102.54 | 31,711 | +0.14(+0.13%) |
Apr 19, 2017 | 102.88 | 102.88 | 102.32 | 102.40 | 26,972 | -0.28(-0.28%) |
Apr 18, 2017 | 102.18 | 102.87 | 102.18 | 102.69 | 19,252 | +0.38(+0.37%) |
Apr 17, 2017 | 101.74 | 102.31 | 101.74 | 102.31 | 12,796 | +0.73(+0.72%) |
Apr 13, 2017 | 102.01 | 102.03 | 101.58 | 101.58 | 14,331 | -0.59(-0.58%) |
Apr 12, 2017 | 102.25 | 102.25 | 102.00 | 102.17 | 202,166 | +0.22(+0.22%) |
Apr 11, 2017 | 101.78 | 101.95 | 101.58 | 101.95 | 150,011 | +0.14(+0.14%) |
Apr 10, 2017 | 101.66 | 101.99 | 101.55 | 101.81 | 70,292 | +0.24(+0.24%) |
Apr 07, 2017 | 101.70 | 101.85 | 101.54 | 101.57 | 20,929 | +0.00(+0.00%) |
Apr 06, 2017 | 101.54 | 101.78 | 101.47 | 101.57 | 31,116 | +0.04(+0.04%) |
Apr 05, 2017 | 101.89 | 102.29 | 101.46 | 101.52 | 35,656 | -0.18(-0.18%) |
Apr 04, 2017 | 102.33 | 102.33 | 101.40 | 101.70 | 231,263 | -0.15(-0.14%) |
Apr 03, 2017 | 102.26 | 102.26 | 101.51 | 101.85 | 1,145,381 | -0.29(-0.29%) |
Mar 31, 2017 | 102.32 | 102.42 | 102.14 | 102.14 | 23,256 | -0.22(-0.22%) |
Mar 30, 2017 | 102.70 | 102.70 | 102.33 | 102.37 | 7,721 | -0.45(-0.44%) |
Mar 29, 2017 | 102.61 | 102.89 | 102.61 | 102.82 | 44,658 | +0.16(+0.16%) |
Mar 28, 2017 | 101.96 | 102.85 | 101.96 | 102.66 | 110,302 | +0.53(+0.52%) |
Mar 27, 2017 | 101.70 | 102.19 | 101.70 | 102.13 | 22,065 | +0.00(+0.00%) |
Mar 24, 2017 | 102.17 | 102.36 | 101.82 | 102.13 | 17,793 | +0.01(+0.01%) |
Mar 23, 2017 | 102.02 | 102.61 | 102.02 | 102.12 | 13,575 | -0.06(-0.06%) |
Mar 22, 2017 | 102.32 | 102.43 | 101.95 | 102.18 | 72,745 | -0.35(-0.34%) |
Mar 21, 2017 | 103.29 | 103.29 | 102.51 | 102.53 | 67,725 | -0.66(-0.63%) |
Mar 20, 2017 | 103.07 | 103.25 | 103.03 | 103.18 | 5,680 | +0.04(+0.04%) |
Mar 17, 2017 | 103.61 | 103.61 | 103.14 | 103.14 | 8,481 | -0.16(-0.16%) |
Mar 16, 2017 | 103.43 | 103.43 | 103.12 | 103.31 | 20,063 | +0.03(+0.03%) |
Mar 15, 2017 | 102.53 | 103.52 | 102.53 | 103.27 | 42,871 | +0.97(+0.95%) |
Mar 14, 2017 | 102.28 | 102.45 | 102.25 | 102.31 | 12,006 | -0.14(-0.13%) |
Mar 13, 2017 | 102.14 | 102.49 | 102.14 | 102.44 | 7,340 | +0.15(+0.14%) |
Mar 10, 2017 | 102.08 | 102.37 | 102.00 | 102.30 | 12,930 | +0.59(+0.58%) |
Mar 09, 2017 | 101.64 | 101.86 | 101.50 | 101.71 | 9,143 | +0.10(+0.10%) |
Mar 08, 2017 | 101.49 | 101.79 | 101.44 | 101.60 | 17,574 | -0.08(-0.08%) |
Mar 07, 2017 | 101.65 | 101.82 | 101.61 | 101.68 | 6,581 | -0.23(-0.23%) |
Mar 06, 2017 | 101.89 | 101.97 | 101.66 | 101.91 | 166,287 | -0.33(-0.32%) |
Mar 03, 2017 | 102.29 | 102.29 | 101.91 | 102.24 | 35,340 | -0.09(-0.08%) |
Mar 02, 2017 | 102.44 | 102.57 | 102.32 | 102.32 | 15,637 | -0.07(-0.07%) |
Mar 01, 2017 | 101.85 | 102.60 | 101.85 | 102.39 | 19,942 | +0.78(+0.77%) |
Feb 28, 2017 | 101.37 | 101.78 | 101.28 | 101.61 | 8,642 | +0.19(+0.18%) |
Feb 27, 2017 | 101.46 | 101.48 | 101.11 | 101.42 | 11,072 | -0.14(-0.14%) |
Feb 24, 2017 | 101.10 | 101.57 | 101.10 | 101.57 | 11,322 | +0.20(+0.19%) |
Feb 23, 2017 | 101.58 | 101.77 | 101.37 | 101.37 | 8,089 | -0.21(-0.21%) |
Feb 22, 2017 | 101.47 | 101.59 | 101.31 | 101.59 | 6,600 | -0.02(-0.02%) |
Feb 21, 2017 | 100.77 | 101.61 | 100.77 | 101.61 | 11,028 | +0.91(+0.90%) |
Feb 17, 2017 | 100.70 | 100.70 | 100.70 | 0 | +0.66(+0.66%) | |
Feb 16, 2017 | 100.17 | 100.27 | 99.80 | 100.04 | 12,776 | -0.25(-0.25%) |
Feb 15, 2017 | 99.64 | 100.29 | 99.42 | 100.28 | 11,136 | +0.77(+0.77%) |
Feb 14, 2017 | 99.27 | 99.61 | 99.15 | 99.51 | 12,404 | +0.11(+0.11%) |
Feb 13, 2017 | 99.45 | 99.50 | 99.25 | 99.40 | 11,640 | +0.09(+0.09%) |
Feb 10, 2017 | 99.07 | 99.41 | 99.07 | 99.32 | 14,095 | +0.47(+0.48%) |
Feb 09, 2017 | 98.28 | 98.96 | 98.28 | 98.84 | 17,666 | +0.50(+0.51%) |
Feb 08, 2017 | 97.83 | 98.36 | 97.83 | 98.34 | 20,840 | +0.44(+0.45%) |
Feb 07, 2017 | 97.64 | 97.94 | 97.61 | 97.91 | 7,558 | +0.38(+0.39%) |
Feb 06, 2017 | 97.75 | 97.75 | 97.48 | 97.53 | 19,895 | -0.24(-0.25%) |
Feb 03, 2017 | 97.57 | 98.09 | 97.57 | 97.77 | 23,106 | +0.35(+0.36%) |
Feb 02, 2017 | 97.37 | 97.75 | 97.33 | 97.42 | 22,803 | +0.39(+0.41%) |
Feb 01, 2017 | 97.29 | 97.31 | 96.84 | 97.02 | 22,030 | -0.37(-0.38%) |
Jan 31, 2017 | 96.81 | 97.39 | 96.81 | 97.39 | 7,977 | +0.22(+0.23%) |
Jan 30, 2017 | 97.09 | 97.20 | 96.78 | 97.17 | 12,819 | -0.21(-0.21%) |
Jan 27, 2017 | 97.75 | 97.75 | 97.21 | 97.37 | 25,496 | -0.49(-0.50%) |
Jan 26, 2017 | 98.46 | 98.46 | 97.82 | 97.86 | 29,971 | -0.78(-0.79%) |
Jan 25, 2017 | 98.30 | 98.71 | 98.30 | 98.64 | 46,248 | +0.52(+0.53%) |
Jan 24, 2017 | 97.18 | 98.14 | 97.18 | 98.12 | 20,222 | +1.14(+1.17%) |
Jan 23, 2017 | 96.90 | 97.03 | 96.71 | 96.98 | 34,345 | -0.01(-0.01%) |
Jan 20, 2017 | 96.63 | 97.04 | 96.51 | 96.99 | 42,760 | +0.71(+0.74%) |
Jan 19, 2017 | 96.48 | 96.56 | 96.04 | 96.28 | 19,011 | -0.26(-0.27%) |
Jan 18, 2017 | 96.29 | 96.56 | 96.25 | 96.54 | 16,763 | +0.28(+0.30%) |
Jan 17, 2017 | 95.35 | 96.29 | 95.35 | 96.25 | 29,559 | +0.96(+1.01%) |
Jan 13, 2017 | 95.30 | 95.30 | 95.30 | 0 | +0.11(+0.12%) | |
Jan 12, 2017 | 95.13 | 95.20 | 94.74 | 95.18 | 12,007 | -0.06(-0.06%) |
Jan 11, 2017 | 95.10 | 95.26 | 94.90 | 95.24 | 24,504 | +0.07(+0.07%) |
Jan 10, 2017 | 95.43 | 95.43 | 95.09 | 95.18 | 25,764 | -0.21(-0.22%) |
Jan 09, 2017 | 95.81 | 95.81 | 95.33 | 95.39 | 24,698 | -0.65(-0.68%) |
Jan 06, 2017 | 95.99 | 96.27 | 95.70 | 96.04 | 54,103 | +0.00(+0.00%) |
Jan 05, 2017 | 96.01 | 96.10 | 95.74 | 96.04 | 18,979 | -0.07(-0.07%) |
Jan 04, 2017 | 95.59 | 96.25 | 95.59 | 96.11 | 45,254 | +0.84(+0.88%) |
Jan 03, 2017 | 95.10 | 95.43 | 94.91 | 95.27 | 228,720 | +0.50(+0.53%) |
Dec 30, 2016 | 94.76 | 94.76 | 94.76 | 0 | -0.45(-0.47%) | |
Dec 29, 2016 | 94.98 | 95.22 | 94.98 | 95.21 | 16,013 | +0.39(+0.41%) |
Dec 28, 2016 | 95.38 | 95.38 | 94.82 | 94.82 | 31,141 | -0.56(-0.59%) |
Dec 27, 2016 | 95.34 | 95.59 | 95.34 | 95.39 | 16,193 | +0.03(+0.04%) |
Dec 23, 2016 | 95.35 | 95.35 | 95.35 | 0 | +0.16(+0.17%) | |
Dec 22, 2016 | 95.36 | 95.36 | 95.01 | 95.19 | 12,029 | -0.25(-0.26%) |
Dec 21, 2016 | 95.39 | 95.71 | 95.39 | 95.44 | 11,042 | +0.15(+0.16%) |
Dec 20, 2016 | 95.18 | 95.29 | 94.88 | 95.29 | 41,627 | +0.11(+0.12%) |
Dec 19, 2016 | 95.23 | 95.41 | 95.00 | 95.18 | 15,886 | +0.02(+0.02%) |
Dec 16, 2016 | 95.27 | 95.30 | 94.98 | 95.16 | 21,938 | +0.15(+0.16%) |
Dec 15, 2016 | 94.82 | 95.37 | 94.67 | 95.01 | 15,314 | +0.23(+0.24%) |
Dec 14, 2016 | 95.85 | 96.08 | 94.68 | 94.78 | 20,484 | -1.15(-1.19%) |
Dec 13, 2016 | 95.64 | 96.25 | 95.64 | 95.93 | 17,272 | +0.38(+0.40%) |
Dec 12, 2016 | 95.26 | 95.67 | 95.26 | 95.54 | 18,708 | +0.12(+0.12%) |
Dec 09, 2016 | 94.68 | 95.51 | 94.64 | 95.43 | 24,754 | +0.86(+0.91%) |
Dec 08, 2016 | 94.43 | 94.78 | 94.28 | 94.57 | 27,460 | -0.10(-0.11%) |
Dec 07, 2016 | 92.91 | 94.74 | 92.91 | 94.67 | 29,919 | +1.80(+1.94%) |
Dec 06, 2016 | 92.68 | 92.88 | 92.57 | 92.87 | 36,933 | +0.29(+0.31%) |
Dec 05, 2016 | 92.27 | 92.67 | 92.27 | 92.58 | 18,603 | +0.60(+0.65%) |
Dec 02, 2016 | 91.91 | 92.29 | 91.70 | 91.98 | 19,488 | +0.23(+0.25%) |
Dec 01, 2016 | 92.24 | 92.24 | 91.58 | 91.75 | 57,705 | -0.48(-0.52%) |
Nov 30, 2016 | 93.50 | 93.52 | 92.24 | 92.24 | 58,983 | -1.42(-1.51%) |
Nov 29, 2016 | 93.60 | 93.80 | 93.49 | 93.65 | 41,998 | +0.07(+0.07%) |
Nov 28, 2016 | 93.65 | 93.78 | 93.39 | 93.58 | 33,341 | -0.12(-0.13%) |
Nov 25, 2016 | 93.26 | 93.79 | 93.26 | 93.70 | 20,594 | +0.68(+0.73%) |
Nov 23, 2016 | 93.02 | 93.02 | 93.02 | 0 | -0.49(-0.53%) | |
Nov 22, 2016 | 93.13 | 93.63 | 93.12 | 93.52 | 19,075 | +0.63(+0.68%) |
Nov 21, 2016 | 92.46 | 92.89 | 92.27 | 92.89 | 64,436 | +0.59(+0.64%) |
Nov 18, 2016 | 92.86 | 92.86 | 92.25 | 92.29 | 121,641 | -0.57(-0.61%) |
Nov 17, 2016 | 92.44 | 92.92 | 92.44 | 92.86 | 59,104 | +0.33(+0.36%) |
Nov 16, 2016 | 92.29 | 92.74 | 92.29 | 92.53 | 164,891 | +0.04(+0.05%) |
Nov 15, 2016 | 92.08 | 92.51 | 92.02 | 92.49 | 144,816 | +0.68(+0.74%) |
Nov 14, 2016 | 92.33 | 92.33 | 91.56 | 91.81 | 26,114 | -0.31(-0.34%) |
Nov 11, 2016 | 91.89 | 92.46 | 91.51 | 92.12 | 174,565 | +0.13(+0.14%) |
Nov 10, 2016 | 93.79 | 93.79 | 91.90 | 92.00 | 91,774 | -2.06(-2.19%) |
Nov 09, 2016 | 93.62 | 94.28 | 92.63 | 94.06 | 104,828 | -1.50(-1.57%) |
Nov 08, 2016 | 94.64 | 95.85 | 94.64 | 95.56 | 20,594 | +0.86(+0.90%) |
Nov 07, 2016 | 93.92 | 94.72 | 93.92 | 94.70 | 151,249 | +1.61(+1.73%) |
Nov 04, 2016 | 93.73 | 93.73 | 93.02 | 93.09 | 95,680 | -0.64(-0.68%) |
Nov 03, 2016 | 94.35 | 94.35 | 93.63 | 93.73 | 49,226 | -0.48(-0.51%) |
Nov 02, 2016 | 94.41 | 94.81 | 94.11 | 94.21 | 48,438 | -0.27(-0.29%) |
Nov 01, 2016 | 95.17 | 95.26 | 94.10 | 94.48 | 34,518 | -0.57(-0.60%) |
Oct 31, 2016 | 94.82 | 95.26 | 94.82 | 95.05 | 46,062 | +0.08(+0.09%) |
Oct 28, 2016 | 94.40 | 95.31 | 94.40 | 94.97 | 20,061 | +0.59(+0.63%) |
Oct 27, 2016 | 95.21 | 95.29 | 94.32 | 94.37 | 16,868 | -0.65(-0.69%) |
Oct 26, 2016 | 94.95 | 95.43 | 94.86 | 95.03 | 32,457 | +0.04(+0.04%) |
Oct 25, 2016 | 95.48 | 95.48 | 94.98 | 94.98 | 49,829 | -0.38(-0.40%) |
Oct 24, 2016 | 94.97 | 95.50 | 94.97 | 95.37 | 9,419 | +0.63(+0.67%) |
Oct 21, 2016 | 94.48 | 94.80 | 94.26 | 94.74 | 58,927 | +0.36(+0.38%) |
Oct 20, 2016 | 94.61 | 94.63 | 94.15 | 94.38 | 18,735 | -0.28(-0.29%) |
Oct 19, 2016 | 94.81 | 94.81 | 94.42 | 94.65 | 33,905 | -0.19(-0.20%) |
Oct 18, 2016 | 95.06 | 95.18 | 94.83 | 94.84 | 19,871 | +0.36(+0.39%) |
Oct 17, 2016 | 94.77 | 94.93 | 94.47 | 94.47 | 36,222 | -0.36(-0.38%) |
Oct 14, 2016 | 95.08 | 95.36 | 94.82 | 94.83 | 29,933 | +0.08(+0.09%) |
Oct 13, 2016 | 94.58 | 94.97 | 94.09 | 94.75 | 14,129 | -0.34(-0.36%) |
Oct 12, 2016 | 94.85 | 95.31 | 94.72 | 95.09 | 29,076 | +0.42(+0.45%) |
Oct 11, 2016 | 95.40 | 95.40 | 94.41 | 94.66 | 89,636 | -0.87(-0.91%) |
Oct 10, 2016 | 95.77 | 96.07 | 95.42 | 95.53 | 19,855 | +0.13(+0.13%) |
Oct 07, 2016 | 95.81 | 95.98 | 94.89 | 95.40 | 58,361 | -0.31(-0.33%) |
Oct 06, 2016 | 95.33 | 95.91 | 95.33 | 95.71 | 19,371 | +0.07(+0.07%) |
Oct 05, 2016 | 95.72 | 95.88 | 95.57 | 95.65 | 54,337 | +0.10(+0.11%) |
Oct 04, 2016 | 96.32 | 96.32 | 95.34 | 95.54 | 243,066 | -0.75(-0.78%) |
Oct 03, 2016 | 96.51 | 96.51 | 96.14 | 96.29 | 35,276 | -0.35(-0.36%) |
Sep 30, 2016 | 96.13 | 96.94 | 96.13 | 96.64 | 38,279 | +0.85(+0.89%) |
Sep 29, 2016 | 96.61 | 96.66 | 95.74 | 95.79 | 42,733 | -0.82(-0.85%) |
Sep 28, 2016 | 96.55 | 96.65 | 96.14 | 96.61 | 29,551 | +0.22(+0.23%) |
Sep 27, 2016 | 95.97 | 96.51 | 95.93 | 96.39 | 105,657 | +0.45(+0.47%) |
Sep 26, 2016 | 96.31 | 96.31 | 95.89 | 95.94 | 68,102 | -0.84(-0.87%) |
Sep 23, 2016 | 97.14 | 97.24 | 96.78 | 96.78 | 27,156 | -0.50(-0.51%) |
Sep 22, 2016 | 96.84 | 97.36 | 96.84 | 97.28 | 10,618 | +0.78(+0.81%) |
Sep 21, 2016 | 95.93 | 96.57 | 95.51 | 96.49 | 21,427 | +0.67(+0.70%) |
Sep 20, 2016 | 96.08 | 96.40 | 95.70 | 95.82 | 26,303 | +0.00(+0.00%) |
Sep 19, 2016 | 95.89 | 96.32 | 95.71 | 95.82 | 25,348 | +0.22(+0.23%) |
Sep 16, 2016 | 95.79 | 95.79 | 95.25 | 95.60 | 36,469 | -0.39(-0.40%) |
Sep 15, 2016 | 95.10 | 96.07 | 95.02 | 95.99 | 74,547 | +0.83(+0.87%) |
Sep 14, 2016 | 95.46 | 95.84 | 95.00 | 95.16 | 122,419 | -0.29(-0.30%) |
Sep 13, 2016 | 95.69 | 96.42 | 95.20 | 95.45 | 188,224 | -1.36(-1.40%) |
Sep 12, 2016 | 94.69 | 96.81 | 94.69 | 96.81 | 81,169 | +1.87(+1.97%) |
Sep 09, 2016 | 97.25 | 97.25 | 94.93 | 94.93 | 325,525 | -2.90(-2.97%) |
Sep 08, 2016 | 98.27 | 98.33 | 97.69 | 97.84 | 70,951 | -0.69(-0.70%) |
Sep 07, 2016 | 98.82 | 98.93 | 98.27 | 98.53 | 65,124 | -0.48(-0.49%) |
Sep 06, 2016 | 98.86 | 99.02 | 98.47 | 99.01 | 39,536 | +0.20(+0.20%) |
Sep 02, 2016 | 98.46 | 98.81 | 98.81 | 98.81 | 18,735 | +0.52(+0.53%) |
Sep 01, 2016 | 98.08 | 98.28 | 97.68 | 98.28 | 41,666 | +0.01(+0.01%) |
Aug 31, 2016 | 98.21 | 98.31 | 97.87 | 98.27 | 34,171 | -0.01(-0.01%) |
Aug 30, 2016 | 98.71 | 98.84 | 98.07 | 98.28 | 1,568,407 | -0.51(-0.51%) |
Aug 29, 2016 | 98.29 | 98.82 | 98.29 | 98.79 | 47,386 | +0.53(+0.54%) |
Aug 26, 2016 | 98.68 | 99.25 | 97.99 | 98.26 | 26,429 | -0.39(-0.39%) |
Aug 25, 2016 | 98.65 | 99.00 | 98.50 | 98.65 | 21,777 | -0.13(-0.13%) |
Aug 24, 2016 | 99.09 | 99.09 | 98.63 | 98.77 | 103,068 | -0.32(-0.32%) |
Aug 23, 2016 | 99.01 | 99.16 | 98.88 | 99.09 | 91,577 | +0.35(+0.36%) |
Aug 22, 2016 | 98.71 | 98.88 | 98.54 | 98.74 | 91,775 | -0.05(-0.05%) |
Aug 19, 2016 | 98.49 | 98.86 | 98.48 | 98.79 | 41,649 | +0.10(+0.10%) |
Aug 18, 2016 | 98.43 | 98.77 | 98.43 | 98.69 | 21,433 | +0.22(+0.22%) |
Aug 17, 2016 | 98.19 | 98.47 | 97.88 | 98.47 | 29,508 | +0.31(+0.32%) |
Aug 16, 2016 | 98.51 | 98.55 | 98.16 | 98.16 | 64,724 | -0.64(-0.65%) |
Aug 15, 2016 | 98.83 | 98.98 | 98.74 | 98.80 | 77,614 | +0.12(+0.12%) |
Aug 12, 2016 | 98.64 | 98.86 | 98.49 | 98.68 | 119,400 | +0.05(+0.05%) |
Aug 11, 2016 | 98.58 | 98.91 | 98.57 | 98.63 | 16,663 | +0.35(+0.35%) |
Aug 10, 2016 | 98.28 | 98.58 | 98.13 | 98.28 | 127,996 | +0.13(+0.13%) |
Aug 09, 2016 | 97.99 | 98.52 | 97.96 | 98.16 | 22,459 | +0.14(+0.15%) |
Aug 08, 2016 | 98.22 | 98.22 | 97.90 | 98.01 | 30,802 | -0.13(-0.13%) |
Aug 05, 2016 | 98.11 | 98.72 | 97.97 | 98.14 | 98,861 | +0.51(+0.53%) |
Aug 04, 2016 | 97.51 | 97.91 | 97.46 | 97.62 | 98,107 | +0.30(+0.30%) |
Aug 03, 2016 | 97.53 | 97.53 | 97.08 | 97.33 | 28,746 | -0.35(-0.36%) |
Aug 02, 2016 | 98.42 | 98.43 | 97.40 | 97.68 | 58,404 | -0.80(-0.81%) |
Aug 01, 2016 | 98.57 | 98.77 | 98.27 | 98.49 | 66,261 | -0.13(-0.13%) |
Jul 29, 2016 | 97.94 | 98.65 | 97.94 | 98.61 | 23,647 | +0.68(+0.70%) |
Jul 28, 2016 | 97.52 | 98.07 | 97.16 | 97.93 | 24,111 | +0.20(+0.21%) |
Jul 27, 2016 | 98.88 | 98.88 | 97.42 | 97.73 | 38,690 | -1.20(-1.21%) |
Jul 26, 2016 | 99.40 | 99.71 | 98.81 | 98.92 | 93,144 | -0.54(-0.54%) |
Jul 25, 2016 | 99.27 | 99.47 | 99.03 | 99.46 | 121,324 | +0.11(+0.11%) |
Jul 22, 2016 | 98.95 | 99.41 | 98.95 | 99.35 | 25,284 | +0.40(+0.41%) |
Jul 21, 2016 | 99.12 | 99.12 | 98.57 | 98.95 | 1,230,658 | -0.19(-0.19%) |
Jul 20, 2016 | 99.24 | 99.31 | 99.04 | 99.13 | 29,915 | -0.02(-0.02%) |
Jul 19, 2016 | 98.90 | 99.15 | 98.72 | 99.15 | 19,793 | -0.21(-0.21%) |
Jul 18, 2016 | 99.45 | 99.49 | 99.19 | 99.36 | 30,124 | -0.08(-0.08%) |
Jul 15, 2016 | 99.52 | 99.72 | 99.26 | 99.45 | 94,874 | +0.05(+0.05%) |
Jul 14, 2016 | 99.39 | 99.88 | 99.29 | 99.40 | 93,567 | +0.05(+0.05%) |
Jul 13, 2016 | 99.32 | 99.38 | 99.02 | 99.35 | 60,028 | +0.16(+0.16%) |
Jul 12, 2016 | 99.12 | 99.48 | 99.08 | 99.19 | 87,351 | +0.07(+0.07%) |
Jul 11, 2016 | 98.95 | 99.35 | 98.70 | 99.12 | 35,759 | +0.21(+0.21%) |
Jul 08, 2016 | 97.90 | 98.92 | 97.56 | 98.91 | 34,958 | +1.35(+1.38%) |
Jul 07, 2016 | 97.63 | 97.96 | 97.25 | 97.56 | 12,126 | +0.16(+0.16%) |
Jul 06, 2016 | 96.96 | 97.45 | 96.51 | 97.40 | 49,799 | +0.21(+0.22%) |
Jul 05, 2016 | 97.07 | 97.51 | 96.95 | 97.19 | 108,294 | -0.17(-0.17%) |