Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 118.69 | 119.48 | 118.24 | 118.73 | 116,341 | +0.30(+0.25%) |
Apr 27, 2017 | 119.83 | 119.91 | 118.25 | 118.43 | 140,863 | -0.83(-0.70%) |
Apr 26, 2017 | 116.52 | 120.00 | 116.50 | 119.26 | 299,810 | +2.52(+2.16%) |
Apr 25, 2017 | 114.95 | 118.08 | 114.66 | 116.74 | 353,575 | +2.29(+2.00%) |
Apr 24, 2017 | 115.55 | 116.02 | 114.00 | 114.45 | 338,805 | -0.31(-0.27%) |
Apr 21, 2017 | 117.06 | 117.98 | 114.50 | 114.76 | 292,215 | -1.06(-0.92%) |
Apr 20, 2017 | 116.69 | 118.22 | 115.60 | 115.82 | 199,372 | -0.37(-0.32%) |
Apr 19, 2017 | 116.51 | 117.58 | 114.42 | 116.19 | 224,995 | +2.25(+1.97%) |
Apr 18, 2017 | 116.06 | 116.17 | 113.61 | 113.94 | 280,889 | -2.31(-1.99%) |
Apr 17, 2017 | 117.81 | 118.19 | 115.96 | 116.25 | 219,510 | -0.82(-0.70%) |
Apr 13, 2017 | 118.22 | 118.50 | 116.78 | 117.07 | 170,347 | -0.68(-0.58%) |
Apr 12, 2017 | 118.16 | 118.99 | 117.07 | 117.75 | 160,982 | -0.50(-0.42%) |
Apr 11, 2017 | 118.00 | 120.37 | 118.00 | 118.25 | 253,045 | +0.32(+0.27%) |
Apr 10, 2017 | 115.91 | 119.59 | 115.91 | 117.93 | 281,219 | +1.62(+1.39%) |
Apr 07, 2017 | 116.26 | 117.33 | 115.05 | 116.31 | 218,394 | +0.33(+0.28%) |
Apr 06, 2017 | 117.39 | 118.17 | 114.37 | 115.98 | 407,374 | -1.11(-0.95%) |
Apr 05, 2017 | 119.08 | 119.83 | 116.43 | 117.09 | 269,163 | -1.91(-1.61%) |
Apr 04, 2017 | 120.72 | 121.99 | 118.89 | 119.00 | 302,799 | -1.81(-1.50%) |
Apr 03, 2017 | 121.25 | 121.80 | 119.99 | 120.81 | 240,271 | -0.13(-0.11%) |
Mar 31, 2017 | 121.49 | 121.72 | 120.84 | 120.94 | 142,016 | -0.41(-0.34%) |
Mar 30, 2017 | 121.75 | 121.84 | 120.48 | 121.35 | 128,944 | -0.05(-0.04%) |
Mar 29, 2017 | 120.05 | 123.34 | 120.05 | 121.40 | 216,325 | +1.27(+1.06%) |
Mar 28, 2017 | 121.42 | 122.78 | 120.01 | 120.13 | 222,321 | -1.28(-1.05%) |
Mar 27, 2017 | 120.45 | 122.20 | 119.62 | 121.41 | 196,994 | +0.24(+0.20%) |
Mar 24, 2017 | 121.50 | 123.33 | 120.58 | 121.17 | 168,930 | +0.05(+0.04%) |
Mar 23, 2017 | 119.50 | 122.81 | 119.16 | 121.12 | 230,081 | +1.62(+1.36%) |
Mar 22, 2017 | 118.71 | 120.31 | 118.00 | 119.50 | 191,576 | +0.44(+0.37%) |
Mar 21, 2017 | 122.56 | 123.30 | 118.30 | 119.06 | 363,021 | -3.41(-2.78%) |
Mar 20, 2017 | 123.57 | 123.57 | 122.07 | 122.47 | 202,950 | -0.61(-0.50%) |
Mar 17, 2017 | 122.54 | 123.57 | 122.00 | 123.08 | 246,200 | +0.11(+0.09%) |
Mar 16, 2017 | 124.51 | 124.75 | 122.61 | 122.97 | 168,900 | -0.98(-0.79%) |
Mar 15, 2017 | 123.30 | 124.71 | 122.50 | 123.95 | 347,796 | +0.48(+0.39%) |
Mar 14, 2017 | 123.15 | 124.36 | 122.11 | 123.47 | 270,718 | +0.14(+0.11%) |
Mar 13, 2017 | 125.00 | 125.59 | 123.01 | 123.33 | 405,168 | -1.74(-1.39%) |
Mar 10, 2017 | 126.00 | 126.99 | 122.79 | 125.07 | 494,551 | -0.37(-0.29%) |
Mar 09, 2017 | 129.18 | 129.81 | 125.11 | 125.44 | 433,988 | -4.15(-3.20%) |
Mar 08, 2017 | 127.75 | 130.89 | 127.75 | 129.59 | 366,347 | +2.19(+1.72%) |
Mar 07, 2017 | 127.91 | 129.54 | 126.00 | 127.40 | 297,887 | -1.59(-1.23%) |
Mar 06, 2017 | 130.97 | 131.04 | 128.26 | 128.99 | 384,735 | -2.36(-1.80%) |
Mar 03, 2017 | 130.37 | 136.95 | 129.85 | 131.35 | 588,159 | +1.51(+1.16%) |
Mar 02, 2017 | 128.29 | 131.39 | 127.88 | 129.84 | 602,726 | +1.53(+1.19%) |
Mar 01, 2017 | 125.00 | 128.62 | 124.37 | 128.31 | 398,331 | +3.53(+2.83%) |
Feb 28, 2017 | 125.04 | 126.42 | 124.25 | 124.78 | 139,532 | -0.63(-0.50%) |
Feb 27, 2017 | 123.43 | 125.74 | 122.64 | 125.41 | 218,270 | +1.67(+1.35%) |
Feb 24, 2017 | 122.98 | 124.00 | 120.39 | 123.74 | 348,791 | -0.56(-0.45%) |
Feb 23, 2017 | 125.81 | 127.16 | 122.72 | 124.30 | 377,492 | -0.87(-0.70%) |
Feb 22, 2017 | 128.89 | 129.21 | 123.84 | 125.17 | 461,967 | -4.26(-3.29%) |
Feb 21, 2017 | 130.35 | 130.57 | 128.75 | 129.43 | 209,495 | -0.16(-0.12%) |
Feb 17, 2017 | 129.59 | 129.59 | 129.59 | 0 | -0.22(-0.17%) | |
Feb 16, 2017 | 132.09 | 132.50 | 128.71 | 129.81 | 318,468 | -2.70(-2.04%) |
Feb 15, 2017 | 132.49 | 133.30 | 130.06 | 132.51 | 512,122 | +0.10(+0.08%) |
Feb 14, 2017 | 130.80 | 132.73 | 128.87 | 132.41 | 507,503 | +2.99(+2.31%) |
Feb 13, 2017 | 128.30 | 131.33 | 127.65 | 129.42 | 358,503 | +1.19(+0.93%) |
Feb 10, 2017 | 128.06 | 129.48 | 127.04 | 128.23 | 284,593 | +0.30(+0.23%) |
Feb 09, 2017 | 129.87 | 130.83 | 126.75 | 127.93 | 453,143 | -0.97(-0.75%) |
Feb 08, 2017 | 124.63 | 130.00 | 124.28 | 128.90 | 675,550 | +4.97(+4.01%) |
Feb 07, 2017 | 119.97 | 125.02 | 118.19 | 123.93 | 687,059 | +3.17(+2.63%) |
Feb 06, 2017 | 118.71 | 120.94 | 118.52 | 120.76 | 402,391 | +2.08(+1.75%) |
Feb 03, 2017 | 115.80 | 118.84 | 115.06 | 118.68 | 330,721 | +3.38(+2.93%) |
Feb 02, 2017 | 115.94 | 116.60 | 112.50 | 115.30 | 330,946 | +0.38(+0.33%) |
Feb 01, 2017 | 115.96 | 115.96 | 113.67 | 114.92 | 308,374 | -0.06(-0.05%) |
Jan 31, 2017 | 113.49 | 117.01 | 112.00 | 114.98 | 487,862 | +1.50(+1.32%) |
Jan 30, 2017 | 115.50 | 116.59 | 113.00 | 113.48 | 302,004 | -2.27(-1.96%) |
Jan 27, 2017 | 117.96 | 118.49 | 115.51 | 115.75 | 196,245 | -0.99(-0.85%) |
Jan 26, 2017 | 119.63 | 120.40 | 116.58 | 116.74 | 334,485 | -3.01(-2.51%) |
Jan 25, 2017 | 119.93 | 119.93 | 119.11 | 119.75 | 322,464 | +0.89(+0.75%) |
Jan 24, 2017 | 120.96 | 121.35 | 117.34 | 118.86 | 402,626 | -1.37(-1.14%) |
Jan 23, 2017 | 120.00 | 121.44 | 118.84 | 120.23 | 328,840 | +0.22(+0.18%) |
Jan 20, 2017 | 118.93 | 120.39 | 117.52 | 120.01 | 452,594 | +1.36(+1.15%) |
Jan 19, 2017 | 122.73 | 123.34 | 118.41 | 118.65 | 381,086 | -3.64(-2.98%) |
Jan 18, 2017 | 123.50 | 123.84 | 120.28 | 122.29 | 302,962 | +0.50(+0.41%) |
Jan 17, 2017 | 120.49 | 122.51 | 118.59 | 121.79 | 350,014 | +1.88(+1.57%) |
Jan 13, 2017 | 119.91 | 119.91 | 119.91 | 0 | +1.53(+1.29%) | |
Jan 12, 2017 | 118.58 | 120.50 | 114.75 | 118.38 | 406,989 | -0.68(-0.57%) |
Jan 11, 2017 | 124.32 | 125.00 | 117.50 | 119.06 | 613,515 | -4.75(-3.84%) |
Jan 10, 2017 | 120.99 | 125.45 | 120.77 | 123.81 | 550,107 | +3.79(+3.16%) |
Jan 09, 2017 | 119.17 | 120.39 | 118.33 | 120.02 | 323,753 | +1.66(+1.40%) |
Jan 06, 2017 | 118.63 | 121.09 | 117.67 | 118.36 | 282,052 | +0.62(+0.53%) |
Jan 05, 2017 | 117.39 | 121.25 | 117.00 | 117.74 | 376,643 | +0.86(+0.74%) |
Jan 04, 2017 | 112.90 | 118.14 | 112.31 | 116.88 | 382,686 | +4.50(+4.00%) |
Jan 03, 2017 | 112.14 | 113.51 | 110.75 | 112.38 | 301,512 | +0.63(+0.56%) |
Dec 30, 2016 | 111.75 | 111.75 | 111.75 | 0 | +0.32(+0.29%) | |
Dec 29, 2016 | 111.48 | 112.83 | 110.00 | 111.43 | 218,005 | -0.27(-0.24%) |
Dec 28, 2016 | 113.44 | 113.86 | 111.21 | 111.70 | 170,296 | -1.51(-1.33%) |
Dec 27, 2016 | 114.41 | 115.71 | 112.98 | 113.21 | 156,492 | -1.03(-0.90%) |
Dec 23, 2016 | 114.24 | 114.24 | 114.24 | 0 | +1.18(+1.04%) | |
Dec 22, 2016 | 114.15 | 114.19 | 111.02 | 113.06 | 449,796 | -0.96(-0.84%) |
Dec 21, 2016 | 114.49 | 116.32 | 113.80 | 114.02 | 262,620 | -0.64(-0.56%) |
Dec 20, 2016 | 113.87 | 116.34 | 113.34 | 114.66 | 384,260 | +1.30(+1.15%) |
Dec 19, 2016 | 115.42 | 115.81 | 112.65 | 113.36 | 160,695 | -1.21(-1.06%) |
Dec 16, 2016 | 117.16 | 117.75 | 113.83 | 114.57 | 543,237 | -2.51(-2.14%) |
Dec 15, 2016 | 116.89 | 117.85 | 115.03 | 117.08 | 217,194 | +0.61(+0.52%) |
Dec 14, 2016 | 115.03 | 116.88 | 114.80 | 116.47 | 229,551 | +0.89(+0.77%) |
Dec 13, 2016 | 116.63 | 118.29 | 114.60 | 115.58 | 264,898 | -0.38(-0.33%) |
Dec 12, 2016 | 114.68 | 117.14 | 112.12 | 115.96 | 460,989 | +0.90(+0.78%) |
Dec 09, 2016 | 119.48 | 120.30 | 114.18 | 115.06 | 539,853 | -3.13(-2.65%) |
Dec 08, 2016 | 116.91 | 118.51 | 115.50 | 118.19 | 457,154 | +1.35(+1.16%) |
Dec 07, 2016 | 120.00 | 120.00 | 114.00 | 116.84 | 645,103 | -3.35(-2.79%) |
Dec 06, 2016 | 119.49 | 120.49 | 116.09 | 120.19 | 360,888 | +2.74(+2.33%) |
Dec 05, 2016 | 110.10 | 122.25 | 110.00 | 117.45 | 1,187,680 | +5.13(+4.57%) |
Dec 02, 2016 | 108.00 | 112.99 | 107.10 | 112.32 | 578,112 | +3.04(+2.78%) |
Dec 01, 2016 | 109.87 | 111.69 | 107.35 | 109.28 | 777,857 | -2.37(-2.12%) |
Nov 30, 2016 | 114.81 | 116.29 | 110.25 | 111.65 | 947,425 | -4.65(-4.00%) |
Nov 29, 2016 | 116.09 | 118.81 | 115.57 | 116.30 | 358,104 | -0.76(-0.65%) |
Nov 28, 2016 | 116.80 | 120.93 | 114.78 | 117.06 | 618,331 | -0.41(-0.35%) |
Nov 25, 2016 | 117.61 | 120.13 | 116.50 | 117.47 | 261,698 | +0.80(+0.69%) |
Nov 23, 2016 | 116.67 | 116.67 | 116.67 | 0 | +1.79(+1.56%) | |
Nov 22, 2016 | 120.99 | 122.10 | 113.60 | 114.88 | 684,170 | -6.69(-5.50%) |
Nov 21, 2016 | 118.33 | 122.63 | 114.68 | 121.57 | 963,059 | +2.91(+2.45%) |
Nov 18, 2016 | 126.75 | 126.75 | 116.25 | 118.66 | 1,544,640 | -7.76(-6.14%) |
Nov 17, 2016 | 128.48 | 130.79 | 125.51 | 126.42 | 747,591 | -2.79(-2.16%) |
Nov 16, 2016 | 133.49 | 134.63 | 127.71 | 129.21 | 585,140 | -4.81(-3.59%) |
Nov 15, 2016 | 132.92 | 134.34 | 130.01 | 134.02 | 522,562 | +1.16(+0.87%) |
Nov 14, 2016 | 130.93 | 134.39 | 129.86 | 132.86 | 390,091 | +1.89(+1.44%) |
Nov 11, 2016 | 128.99 | 131.86 | 127.56 | 130.97 | 438,964 | +1.05(+0.81%) |
Nov 10, 2016 | 129.72 | 134.51 | 127.20 | 129.92 | 971,895 | +2.43(+1.91%) |
Nov 09, 2016 | 123.79 | 128.95 | 120.00 | 127.49 | 1,301,698 | +7.24(+6.02%) |
Nov 08, 2016 | 119.84 | 124.81 | 118.22 | 120.25 | 660,277 | +1.07(+0.90%) |
Nov 07, 2016 | 117.88 | 119.81 | 117.00 | 119.18 | 514,119 | +4.07(+3.54%) |
Nov 04, 2016 | 111.01 | 116.87 | 110.92 | 115.11 | 449,595 | +3.66(+3.28%) |
Nov 03, 2016 | 113.21 | 114.55 | 110.82 | 111.45 | 411,264 | -1.84(-1.62%) |
Nov 02, 2016 | 115.79 | 115.79 | 110.65 | 113.29 | 665,323 | -3.01(-2.59%) |
Nov 01, 2016 | 117.35 | 118.29 | 114.28 | 116.30 | 332,684 | -1.09(-0.93%) |
Oct 31, 2016 | 116.79 | 117.66 | 115.63 | 117.39 | 204,669 | +0.50(+0.43%) |
Oct 28, 2016 | 116.07 | 119.00 | 114.13 | 116.89 | 301,085 | +0.66(+0.57%) |
Oct 27, 2016 | 118.38 | 119.59 | 116.02 | 116.23 | 227,992 | -1.54(-1.31%) |
Oct 26, 2016 | 117.65 | 120.51 | 117.02 | 117.77 | 338,382 | -0.47(-0.40%) |
Oct 25, 2016 | 118.00 | 119.71 | 116.76 | 118.24 | 380,095 | -1.59(-1.33%) |
Oct 24, 2016 | 123.10 | 123.10 | 119.05 | 119.83 | 484,379 | -3.28(-2.66%) |
Oct 21, 2016 | 124.06 | 125.09 | 123.00 | 123.11 | 317,564 | -1.73(-1.39%) |
Oct 20, 2016 | 120.00 | 127.24 | 118.50 | 124.84 | 594,886 | +3.04(+2.50%) |
Oct 19, 2016 | 123.75 | 124.24 | 121.44 | 121.80 | 408,304 | -3.41(-2.72%) |
Oct 18, 2016 | 127.70 | 128.00 | 124.44 | 125.21 | 359,535 | -1.66(-1.31%) |
Oct 17, 2016 | 126.62 | 127.83 | 123.81 | 126.87 | 336,029 | +0.48(+0.38%) |
Oct 14, 2016 | 129.05 | 129.36 | 126.27 | 126.39 | 270,600 | -2.14(-1.66%) |
Oct 13, 2016 | 126.00 | 129.65 | 124.43 | 128.53 | 394,135 | +1.13(+0.89%) |
Oct 12, 2016 | 129.49 | 130.26 | 127.16 | 127.40 | 381,219 | -2.41(-1.86%) |
Oct 11, 2016 | 130.00 | 131.66 | 127.01 | 129.81 | 641,919 | -2.27(-1.72%) |
Oct 10, 2016 | 131.50 | 133.02 | 130.07 | 132.08 | 375,170 | +0.91(+0.69%) |
Oct 07, 2016 | 137.30 | 137.88 | 129.59 | 131.17 | 837,637 | -1.93(-1.45%) |
Oct 06, 2016 | 133.23 | 135.00 | 131.08 | 133.10 | 516,743 | -0.35(-0.26%) |
Oct 05, 2016 | 133.01 | 136.98 | 132.73 | 133.45 | 620,771 | +0.31(+0.23%) |
Oct 04, 2016 | 134.81 | 134.81 | 131.07 | 133.14 | 527,923 | +0.46(+0.35%) |
Oct 03, 2016 | 133.31 | 133.31 | 129.75 | 132.68 | 568,442 | -0.05(-0.04%) |
Sep 30, 2016 | 131.54 | 135.16 | 129.26 | 132.73 | 841,989 | +2.76(+2.12%) |
Sep 29, 2016 | 128.35 | 132.47 | 127.52 | 129.97 | 900,151 | -0.17(-0.13%) |
Sep 28, 2016 | 125.54 | 130.24 | 122.94 | 130.14 | 901,850 | +5.23(+4.19%) |
Sep 27, 2016 | 125.60 | 127.45 | 122.61 | 124.91 | 1,012,669 | -1.15(-0.91%) |
Sep 26, 2016 | 120.51 | 126.47 | 119.27 | 126.06 | 3,348,444 | +18.50(+17.20%) |
Sep 23, 2016 | 109.39 | 109.49 | 106.50 | 107.56 | 483,648 | -2.20(-2.00%) |
Sep 22, 2016 | 108.03 | 110.68 | 107.91 | 109.76 | 332,221 | +1.80(+1.67%) |
Sep 21, 2016 | 108.53 | 109.34 | 106.01 | 107.96 | 395,950 | -0.33(-0.30%) |
Sep 20, 2016 | 105.88 | 111.82 | 105.72 | 108.29 | 826,154 | +2.88(+2.73%) |
Sep 19, 2016 | 105.01 | 106.67 | 103.50 | 105.41 | 425,603 | +0.29(+0.28%) |
Sep 16, 2016 | 103.99 | 106.41 | 102.78 | 105.12 | 435,460 | +0.03(+0.03%) |
Sep 15, 2016 | 102.17 | 106.69 | 99.93 | 105.09 | 1,134,580 | +2.91(+2.85%) |
Sep 14, 2016 | 98.00 | 102.47 | 97.37 | 102.18 | 599,932 | +4.07(+4.15%) |
Sep 13, 2016 | 100.74 | 100.74 | 96.43 | 98.11 | 508,501 | -2.66(-2.64%) |
Sep 12, 2016 | 99.36 | 102.28 | 98.28 | 100.77 | 858,031 | +0.93(+0.93%) |
Sep 09, 2016 | 100.41 | 102.00 | 98.20 | 99.84 | 1,733,509 | -4.94(-4.71%) |
Sep 08, 2016 | 100.23 | 110.21 | 98.60 | 104.78 | 3,939,355 | +0.75(+0.72%) |
Sep 07, 2016 | 84.14 | 104.58 | 82.93 | 104.03 | 3,122,782 | +19.83(+23.55%) |
Sep 06, 2016 | 83.39 | 85.25 | 83.11 | 84.20 | 307,270 | +1.47(+1.78%) |
Sep 02, 2016 | 81.96 | 82.73 | 82.73 | 82.73 | 208,100 | +0.45(+0.55%) |
Sep 01, 2016 | 81.41 | 82.41 | 80.77 | 82.28 | 327,205 | +0.53(+0.65%) |
Aug 31, 2016 | 80.73 | 81.95 | 80.62 | 81.75 | 307,155 | -0.02(-0.02%) |
Aug 30, 2016 | 81.08 | 82.43 | 81.06 | 81.77 | 394,808 | +1.12(+1.39%) |
Aug 29, 2016 | 81.44 | 82.59 | 79.71 | 80.65 | 303,862 | -0.98(-1.20%) |
Aug 26, 2016 | 82.06 | 84.04 | 81.16 | 81.63 | 369,014 | +0.09(+0.11%) |
Aug 25, 2016 | 82.24 | 83.19 | 79.62 | 81.54 | 334,648 | -0.99(-1.20%) |
Aug 24, 2016 | 85.32 | 88.23 | 82.24 | 82.53 | 529,946 | -2.51(-2.95%) |
Aug 23, 2016 | 85.00 | 85.83 | 84.37 | 85.04 | 196,058 | +0.66(+0.78%) |
Aug 22, 2016 | 82.92 | 86.68 | 82.55 | 84.38 | 416,366 | +1.10(+1.32%) |
Aug 19, 2016 | 83.59 | 84.25 | 83.02 | 83.28 | 242,327 | -0.88(-1.05%) |
Aug 18, 2016 | 81.66 | 84.30 | 81.45 | 84.16 | 297,405 | +2.78(+3.42%) |
Aug 17, 2016 | 81.34 | 82.57 | 80.00 | 81.38 | 454,396 | -0.18(-0.22%) |
Aug 16, 2016 | 84.78 | 85.29 | 81.44 | 81.56 | 503,577 | -3.51(-4.13%) |
Aug 15, 2016 | 85.56 | 86.46 | 84.90 | 85.07 | 328,136 | -0.51(-0.60%) |
Aug 12, 2016 | 88.17 | 88.49 | 85.20 | 85.58 | 355,143 | -1.96(-2.24%) |
Aug 11, 2016 | 85.48 | 87.62 | 84.50 | 87.54 | 489,826 | +0.95(+1.10%) |
Aug 10, 2016 | 92.57 | 92.64 | 85.42 | 86.59 | 852,564 | -6.06(-6.54%) |
Aug 09, 2016 | 93.00 | 95.00 | 92.47 | 92.65 | 316,409 | -1.31(-1.39%) |
Aug 08, 2016 | 95.37 | 95.75 | 93.71 | 93.96 | 245,319 | -1.66(-1.74%) |
Aug 05, 2016 | 95.26 | 95.75 | 95.01 | 95.62 | 164,176 | +0.22(+0.23%) |
Aug 04, 2016 | 95.49 | 95.95 | 94.20 | 95.40 | 191,886 | +0.38(+0.40%) |
Aug 03, 2016 | 94.44 | 95.75 | 93.83 | 95.02 | 275,457 | +0.95(+1.01%) |
Aug 02, 2016 | 95.94 | 96.40 | 92.42 | 94.07 | 332,418 | -2.04(-2.12%) |
Aug 01, 2016 | 94.25 | 96.25 | 93.71 | 96.11 | 504,870 | +1.79(+1.90%) |
Jul 29, 2016 | 93.91 | 95.73 | 93.45 | 94.32 | 369,481 | +0.00(+0.00%) |
Jul 28, 2016 | 94.13 | 94.57 | 93.05 | 94.32 | 280,516 | +0.16(+0.17%) |
Jul 27, 2016 | 92.74 | 94.43 | 92.49 | 94.16 | 370,310 | +0.99(+1.06%) |
Jul 26, 2016 | 92.91 | 93.47 | 91.62 | 93.17 | 351,530 | -0.03(-0.03%) |
Jul 25, 2016 | 94.48 | 94.74 | 92.00 | 93.20 | 191,801 | -1.48(-1.56%) |
Jul 22, 2016 | 94.00 | 95.37 | 93.01 | 94.68 | 236,515 | +0.93(+0.99%) |
Jul 21, 2016 | 94.73 | 96.64 | 93.33 | 93.75 | 403,010 | -0.19(-0.20%) |
Jul 20, 2016 | 91.40 | 94.23 | 90.76 | 93.94 | 507,832 | +3.00(+3.30%) |
Jul 19, 2016 | 90.42 | 92.18 | 90.42 | 90.94 | 360,456 | +0.28(+0.31%) |
Jul 18, 2016 | 90.58 | 91.66 | 90.01 | 90.66 | 320,851 | +0.27(+0.30%) |
Jul 15, 2016 | 91.34 | 92.05 | 89.52 | 90.39 | 521,967 | -0.61(-0.67%) |
Jul 14, 2016 | 92.75 | 92.98 | 90.21 | 91.00 | 607,020 | -1.26(-1.37%) |
Jul 13, 2016 | 94.22 | 95.05 | 90.65 | 92.26 | 2,429,996 | -4.84(-4.98%) |
Jul 12, 2016 | 97.38 | 97.74 | 96.35 | 97.10 | 241,270 | +0.75(+0.78%) |
Jul 11, 2016 | 96.40 | 98.20 | 95.09 | 96.35 | 507,851 | +1.52(+1.60%) |
Jul 08, 2016 | 94.05 | 95.63 | 93.47 | 94.83 | 391,196 | +1.36(+1.46%) |
Jul 07, 2016 | 93.49 | 94.38 | 92.14 | 93.47 | 300,099 | +1.27(+1.38%) |
Jul 05, 2016 | 93.27 | 93.27 | 90.84 | 92.20 | 277,941 | -1.58(-1.68%) |
Jul 01, 2016 | 91.23 | 93.78 | 93.78 | 93.78 | 606,800 | +2.21(+2.41%) |
Jun 30, 2016 | 93.26 | 94.50 | 89.27 | 91.57 | 514,358 | -1.64(-1.76%) |
Jun 29, 2016 | 93.45 | 95.61 | 92.76 | 93.21 | 568,387 | +1.28(+1.39%) |
Jun 28, 2016 | 89.99 | 94.32 | 88.59 | 91.93 | 983,895 | +3.44(+3.89%) |
Jun 27, 2016 | 92.29 | 93.70 | 83.32 | 88.49 | 4,003,867 | +5.18(+6.22%) |
Jun 24, 2016 | 84.31 | 86.61 | 82.33 | 83.31 | 642,140 | -5.83(-6.54%) |
Jun 23, 2016 | 89.02 | 90.42 | 87.54 | 89.14 | 247,255 | +0.57(+0.64%) |
Jun 22, 2016 | 87.21 | 90.76 | 86.01 | 88.57 | 368,353 | +0.81(+0.92%) |
Jun 21, 2016 | 89.14 | 90.77 | 87.10 | 87.76 | 263,451 | -0.66(-0.75%) |
Jun 20, 2016 | 89.08 | 92.97 | 87.53 | 88.42 | 583,858 | +1.05(+1.20%) |
Jun 17, 2016 | 86.06 | 90.22 | 85.99 | 87.37 | 780,793 | +1.66(+1.94%) |
Jun 16, 2016 | 85.41 | 86.37 | 83.08 | 85.71 | 403,024 | -0.51(-0.59%) |
Jun 15, 2016 | 86.17 | 87.32 | 85.42 | 86.22 | 347,604 | +0.60(+0.70%) |
Jun 14, 2016 | 86.39 | 88.39 | 83.25 | 85.62 | 417,597 | -1.52(-1.74%) |
Jun 13, 2016 | 88.95 | 90.28 | 86.50 | 87.14 | 397,033 | -2.55(-2.84%) |
Jun 10, 2016 | 88.78 | 90.37 | 87.50 | 89.69 | 370,102 | +0.24(+0.27%) |
Jun 09, 2016 | 90.71 | 91.20 | 88.73 | 89.45 | 350,185 | -1.69(-1.85%) |
Jun 08, 2016 | 90.68 | 92.01 | 87.41 | 91.14 | 358,595 | +0.70(+0.77%) |
Jun 07, 2016 | 93.59 | 93.85 | 90.25 | 90.44 | 432,526 | -3.75(-3.98%) |
Jun 06, 2016 | 92.60 | 94.50 | 92.21 | 94.19 | 367,722 | +2.10(+2.28%) |
Jun 03, 2016 | 96.91 | 97.98 | 91.80 | 92.09 | 668,315 | -1.32(-1.41%) |
Jun 02, 2016 | 92.18 | 94.25 | 92.08 | 93.41 | 343,395 | +1.24(+1.35%) |
Jun 01, 2016 | 89.60 | 92.94 | 87.85 | 92.17 | 441,935 | +3.05(+3.42%) |
May 31, 2016 | 90.98 | 95.48 | 87.55 | 89.12 | 914,853 | -1.36(-1.50%) |
May 27, 2016 | 89.95 | 90.48 | 90.48 | 90.48 | 261,200 | +0.31(+0.34%) |
May 26, 2016 | 88.97 | 91.00 | 88.19 | 90.17 | 571,317 | +2.22(+2.52%) |
May 25, 2016 | 86.38 | 90.52 | 85.51 | 87.95 | 664,416 | +1.11(+1.28%) |
May 24, 2016 | 85.26 | 87.40 | 84.55 | 86.84 | 413,761 | +1.70(+2.00%) |
May 23, 2016 | 84.99 | 86.00 | 84.15 | 85.14 | 489,122 | +0.66(+0.78%) |
May 20, 2016 | 80.47 | 84.89 | 80.47 | 84.48 | 410,393 | +3.91(+4.85%) |
May 19, 2016 | 80.22 | 80.86 | 78.89 | 80.57 | 198,261 | +0.21(+0.26%) |
May 18, 2016 | 79.85 | 82.05 | 79.35 | 80.36 | 250,248 | +0.06(+0.07%) |
May 17, 2016 | 80.08 | 82.83 | 78.30 | 80.30 | 298,252 | +0.58(+0.73%) |
May 16, 2016 | 77.55 | 81.22 | 76.69 | 79.72 | 468,596 | +2.77(+3.60%) |
May 13, 2016 | 76.33 | 79.09 | 75.89 | 76.95 | 271,352 | +0.29(+0.38%) |
May 12, 2016 | 78.19 | 78.46 | 74.50 | 76.66 | 459,855 | -0.96(-1.24%) |
May 11, 2016 | 75.90 | 79.50 | 75.36 | 77.62 | 391,986 | +0.94(+1.23%) |
May 10, 2016 | 78.33 | 78.33 | 74.42 | 76.68 | 535,476 | -1.48(-1.89%) |
May 09, 2016 | 78.20 | 80.23 | 77.78 | 78.16 | 401,697 | -0.84(-1.06%) |
May 06, 2016 | 76.91 | 80.34 | 75.71 | 79.00 | 492,637 | +1.05(+1.35%) |
May 05, 2016 | 76.66 | 79.45 | 74.05 | 77.95 | 610,794 | -0.59(-0.75%) |
May 04, 2016 | 80.00 | 80.00 | 76.52 | 78.54 | 476,520 | -1.30(-1.63%) |
May 03, 2016 | 81.53 | 81.63 | 78.34 | 79.84 | 347,909 | -2.69(-3.26%) |