Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 106.15 | 107.36 | 106.15 | 106.90 | 10,573,999 | +0.95(+0.90%) |
May 30, 2017 | 105.61 | 106.18 | 105.18 | 105.95 | 4,397,502 | +0.16(+0.15%) |
May 26, 2017 | 106.05 | 106.41 | 105.71 | 105.79 | 4,805,274 | -0.51(-0.48%) |
May 25, 2017 | 105.64 | 106.37 | 105.30 | 106.30 | 6,351,725 | +0.72(+0.68%) |
May 24, 2017 | 105.81 | 105.99 | 105.40 | 105.58 | 4,791,793 | -0.01(-0.01%) |
May 23, 2017 | 105.42 | 106.11 | 105.42 | 105.59 | 4,798,237 | +0.22(+0.20%) |
May 22, 2017 | 104.85 | 105.70 | 104.85 | 105.37 | 5,867,222 | +0.22(+0.20%) |
May 19, 2017 | 105.18 | 105.48 | 104.69 | 105.16 | 8,402,240 | +0.03(+0.02%) |
May 18, 2017 | 104.71 | 105.88 | 104.30 | 105.13 | 7,936,136 | +0.25(+0.24%) |
May 17, 2017 | 105.80 | 105.89 | 104.70 | 104.89 | 7,826,876 | -0.91(-0.86%) |
May 16, 2017 | 105.44 | 106.29 | 105.21 | 105.80 | 8,735,271 | +0.65(+0.61%) |
May 15, 2017 | 103.01 | 105.46 | 102.95 | 105.15 | 11,901,426 | +2.77(+2.71%) |
May 12, 2017 | 101.94 | 102.76 | 101.85 | 102.38 | 4,948,039 | +0.36(+0.36%) |
May 11, 2017 | 101.43 | 102.02 | 101.30 | 102.01 | 4,946,625 | +0.32(+0.32%) |
May 10, 2017 | 101.77 | 101.89 | 101.33 | 101.69 | 5,117,543 | -0.33(-0.32%) |
May 09, 2017 | 102.04 | 102.23 | 101.75 | 102.02 | 4,543,975 | -0.03(-0.03%) |
May 08, 2017 | 102.28 | 102.51 | 101.86 | 102.05 | 4,358,677 | -0.22(-0.21%) |
May 05, 2017 | 102.51 | 102.51 | 101.73 | 102.27 | 4,999,602 | -0.36(-0.36%) |
May 04, 2017 | 102.42 | 102.63 | 102.04 | 102.63 | 4,533,363 | +0.51(+0.50%) |
May 03, 2017 | 102.33 | 102.43 | 101.88 | 102.12 | 4,512,389 | -0.31(-0.30%) |
May 02, 2017 | 102.28 | 102.46 | 101.75 | 102.43 | 5,894,978 | +0.30(+0.29%) |
May 01, 2017 | 102.18 | 102.49 | 101.85 | 102.13 | 5,502,738 | -0.11(-0.10%) |
Apr 28, 2017 | 102.55 | 102.59 | 101.98 | 102.23 | 5,291,880 | -0.22(-0.22%) |
Apr 27, 2017 | 102.33 | 102.93 | 102.18 | 102.46 | 5,102,752 | +0.19(+0.19%) |
Apr 26, 2017 | 102.50 | 102.89 | 102.24 | 102.27 | 6,064,900 | +0.07(+0.06%) |
Apr 25, 2017 | 102.13 | 102.46 | 101.85 | 102.20 | 6,147,202 | +0.45(+0.44%) |
Apr 24, 2017 | 101.45 | 102.02 | 101.14 | 101.75 | 6,858,533 | +0.94(+0.93%) |
Apr 21, 2017 | 100.84 | 101.05 | 100.64 | 100.82 | 7,272,462 | -0.09(-0.09%) |
Apr 20, 2017 | 100.90 | 101.14 | 100.48 | 100.91 | 7,644,936 | +0.41(+0.41%) |
Apr 19, 2017 | 101.10 | 101.25 | 100.28 | 100.50 | 8,445,599 | -0.37(-0.37%) |
Apr 18, 2017 | 102.00 | 102.15 | 100.15 | 100.87 | 16,286,604 | -3.23(-3.10%) |
Apr 17, 2017 | 103.52 | 104.17 | 103.44 | 104.10 | 6,482,151 | +0.60(+0.58%) |
Apr 13, 2017 | 103.61 | 104.04 | 103.47 | 103.49 | 6,517,427 | -0.34(-0.33%) |
Apr 12, 2017 | 103.12 | 103.88 | 102.97 | 103.83 | 6,710,613 | +0.98(+0.95%) |
Apr 11, 2017 | 102.89 | 103.33 | 102.63 | 102.86 | 5,025,912 | -0.10(-0.10%) |
Apr 10, 2017 | 103.39 | 103.46 | 102.86 | 102.96 | 5,548,479 | -0.48(-0.46%) |
Apr 07, 2017 | 103.60 | 103.89 | 103.36 | 103.44 | 4,366,005 | -0.11(-0.10%) |
Apr 06, 2017 | 103.38 | 103.88 | 103.09 | 103.54 | 5,222,581 | +0.21(+0.20%) |
Apr 05, 2017 | 103.27 | 104.00 | 103.01 | 103.34 | 6,819,005 | +0.10(+0.10%) |
Apr 04, 2017 | 103.10 | 103.31 | 102.86 | 103.24 | 6,471,437 | -0.01(-0.01%) |
Apr 03, 2017 | 103.28 | 103.76 | 102.91 | 103.25 | 5,985,990 | +0.12(+0.11%) |
Mar 31, 2017 | 102.77 | 103.36 | 102.70 | 103.13 | 6,832,663 | -0.09(-0.09%) |
Mar 30, 2017 | 103.29 | 103.86 | 102.91 | 103.22 | 5,690,335 | -0.22(-0.21%) |
Mar 29, 2017 | 103.54 | 103.78 | 102.97 | 103.44 | 4,795,255 | -0.61(-0.59%) |
Mar 28, 2017 | 104.02 | 104.15 | 103.32 | 104.05 | 6,385,783 | -0.12(-0.11%) |
Mar 27, 2017 | 103.64 | 104.45 | 103.63 | 104.17 | 6,043,699 | +0.27(+0.26%) |
Mar 24, 2017 | 104.21 | 104.63 | 103.61 | 103.90 | 7,838,372 | -0.35(-0.33%) |
Mar 23, 2017 | 104.41 | 105.16 | 104.05 | 104.25 | 10,272,592 | -0.30(-0.29%) |
Mar 22, 2017 | 105.20 | 105.70 | 104.50 | 104.55 | 12,406,352 | -0.82(-0.78%) |
Mar 21, 2017 | 106.30 | 106.36 | 105.27 | 105.36 | 9,152,754 | -0.68(-0.64%) |
Mar 20, 2017 | 106.02 | 106.33 | 105.96 | 106.04 | 7,037,897 | +0.01(+0.01%) |
Mar 17, 2017 | 106.36 | 106.76 | 105.94 | 106.04 | 16,063,389 | -0.33(-0.31%) |
Mar 16, 2017 | 106.35 | 106.57 | 105.80 | 106.37 | 9,191,504 | -0.41(-0.39%) |
Mar 15, 2017 | 105.20 | 106.81 | 104.83 | 106.78 | 10,096,512 | +1.58(+1.50%) |
Mar 14, 2017 | 105.04 | 105.78 | 104.97 | 105.20 | 9,274,820 | +0.31(+0.29%) |
Mar 13, 2017 | 104.19 | 105.12 | 104.16 | 104.89 | 8,650,158 | +0.39(+0.37%) |
Mar 10, 2017 | 104.36 | 104.74 | 103.95 | 104.50 | 8,931,431 | +0.22(+0.21%) |
Mar 09, 2017 | 103.15 | 104.50 | 102.81 | 104.29 | 10,351,151 | +1.53(+1.49%) |
Mar 08, 2017 | 102.47 | 103.24 | 102.26 | 102.76 | 9,552,409 | +0.22(+0.22%) |
Mar 07, 2017 | 101.50 | 103.06 | 101.35 | 102.53 | 8,023,977 | +0.10(+0.10%) |
Mar 06, 2017 | 101.85 | 103.03 | 101.52 | 102.43 | 8,056,151 | -0.07(-0.06%) |
Mar 03, 2017 | 102.62 | 102.04 | 102.50 | 6,755,673 | +0.13(+0.13%) | |
Mar 02, 2017 | 102.47 | 102.97 | 101.86 | 102.37 | 8,393,237 | -0.19(-0.19%) |
Mar 01, 2017 | 101.42 | 103.05 | 101.37 | 102.56 | 11,345,022 | +1.37(+1.35%) |
Feb 28, 2017 | 101.03 | 101.56 | 100.97 | 101.19 | 10,730,987 | -0.16(-0.15%) |
Feb 27, 2017 | 101.13 | 101.75 | 101.10 | 101.35 | 7,181,022 | -0.27(-0.27%) |
Feb 24, 2017 | 100.60 | 101.63 | 100.11 | 101.62 | 13,085,466 | +1.52(+1.51%) |
Feb 23, 2017 | 98.31 | 100.27 | 98.28 | 100.11 | 12,129,748 | +1.79(+1.82%) |
Feb 22, 2017 | 98.12 | 98.51 | 98.09 | 98.31 | 6,203,270 | -0.12(-0.12%) |
Feb 21, 2017 | 97.39 | 98.62 | 97.33 | 98.43 | 10,448,858 | +0.66(+0.67%) |
Feb 17, 2017 | 97.77 | 97.77 | 97.77 | 0 | +0.64(+0.66%) | |
Feb 16, 2017 | 96.24 | 97.29 | 96.24 | 97.13 | 8,654,288 | +0.72(+0.75%) |
Feb 15, 2017 | 95.34 | 96.62 | 95.08 | 96.41 | 7,267,863 | +0.69(+0.72%) |
Feb 14, 2017 | 94.96 | 95.75 | 94.86 | 95.71 | 6,733,792 | +0.39(+0.41%) |
Feb 13, 2017 | 94.83 | 95.52 | 94.78 | 95.32 | 6,942,208 | +0.53(+0.56%) |
Feb 10, 2017 | 94.04 | 95.41 | 93.96 | 94.79 | 7,827,304 | +0.95(+1.02%) |
Feb 09, 2017 | 93.28 | 94.31 | 93.28 | 93.84 | 7,117,288 | +0.56(+0.60%) |
Feb 08, 2017 | 93.20 | 93.52 | 93.10 | 93.28 | 6,408,666 | -0.07(-0.07%) |
Feb 07, 2017 | 93.44 | 93.46 | 92.99 | 93.35 | 6,695,952 | +0.07(+0.07%) |
Feb 06, 2017 | 93.33 | 93.44 | 92.64 | 93.28 | 7,511,062 | -0.20(-0.21%) |
Feb 03, 2017 | 93.36 | 93.49 | 92.67 | 93.48 | 8,835,157 | +0.06(+0.06%) |
Feb 02, 2017 | 92.80 | 93.46 | 92.76 | 93.42 | 9,513,441 | +0.28(+0.30%) |
Feb 01, 2017 | 92.52 | 93.21 | 92.51 | 93.14 | 8,609,953 | -0.02(-0.02%) |
Jan 31, 2017 | 92.78 | 93.28 | 92.48 | 93.16 | 10,592,609 | +0.10(+0.11%) |
Jan 30, 2017 | 93.28 | 93.44 | 92.83 | 93.06 | 8,472,467 | -0.21(-0.22%) |
Jan 27, 2017 | 92.13 | 93.39 | 92.05 | 93.26 | 10,802,763 | +1.27(+1.38%) |
Jan 26, 2017 | 92.13 | 92.82 | 91.80 | 92.00 | 12,355,500 | -0.79(-0.85%) |
Jan 25, 2017 | 92.07 | 92.79 | 91.11 | 92.79 | 11,395,411 | +0.86(+0.93%) |
Jan 24, 2017 | 92.88 | 93.20 | 91.43 | 91.93 | 15,134,088 | -1.77(-1.89%) |
Jan 23, 2017 | 94.19 | 94.41 | 93.61 | 93.70 | 9,706,557 | -0.20(-0.21%) |
Jan 20, 2017 | 94.18 | 94.62 | 93.84 | 93.90 | 9,120,671 | -0.04(-0.04%) |
Jan 19, 2017 | 94.33 | 94.51 | 93.71 | 93.94 | 6,734,874 | -0.41(-0.44%) |
Jan 18, 2017 | 94.49 | 94.68 | 94.11 | 94.35 | 6,096,194 | -0.14(-0.15%) |
Jan 17, 2017 | 93.72 | 94.64 | 93.50 | 94.49 | 7,604,699 | +0.22(+0.24%) |
Jan 13, 2017 | 94.27 | 94.27 | 94.27 | 0 | -0.02(-0.02%) | |
Jan 12, 2017 | 94.00 | 94.37 | 93.26 | 94.28 | 8,056,723 | -0.09(-0.10%) |
Jan 11, 2017 | 95.48 | 95.62 | 93.79 | 94.37 | 10,801,665 | -1.18(-1.23%) |
Jan 10, 2017 | 95.44 | 96.24 | 95.31 | 95.55 | 6,458,717 | -0.10(-0.10%) |
Jan 09, 2017 | 95.71 | 95.92 | 95.33 | 95.65 | 6,634,613 | -0.02(-0.02%) |
Jan 06, 2017 | 95.97 | 96.16 | 95.22 | 95.67 | 6,347,613 | -0.46(-0.48%) |
Jan 05, 2017 | 95.42 | 96.22 | 94.96 | 96.13 | 7,558,189 | +1.00(+1.05%) |
Jan 04, 2017 | 95.01 | 95.61 | 94.85 | 95.13 | 7,086,228 | -0.16(-0.16%) |
Jan 03, 2017 | 95.24 | 95.42 | 94.79 | 95.29 | 7,236,731 | +0.52(+0.55%) |
Dec 30, 2016 | 94.77 | 94.77 | 94.77 | 0 | -0.23(-0.24%) | |
Dec 29, 2016 | 94.79 | 95.31 | 94.60 | 95.00 | 3,639,298 | +0.32(+0.34%) |
Dec 28, 2016 | 95.32 | 95.55 | 94.64 | 94.68 | 3,985,407 | -0.67(-0.70%) |
Dec 27, 2016 | 95.33 | 95.42 | 94.91 | 95.34 | 3,930,275 | -0.04(-0.04%) |
Dec 23, 2016 | 95.39 | 95.39 | 95.39 | 0 | +0.43(+0.45%) | |
Dec 22, 2016 | 94.60 | 95.03 | 93.67 | 94.96 | 5,594,849 | +0.11(+0.11%) |
Dec 21, 2016 | 95.58 | 95.58 | 94.38 | 94.85 | 7,182,018 | -0.29(-0.30%) |
Dec 20, 2016 | 95.40 | 95.62 | 94.52 | 95.14 | 6,947,902 | -0.30(-0.31%) |
Dec 19, 2016 | 95.48 | 95.96 | 95.37 | 95.44 | 7,671,972 | +0.12(+0.12%) |
Dec 16, 2016 | 95.76 | 95.80 | 94.97 | 95.32 | 13,726,578 | -0.01(-0.01%) |
Dec 15, 2016 | 94.87 | 95.34 | 94.51 | 95.33 | 8,191,219 | +0.74(+0.78%) |
Dec 14, 2016 | 95.52 | 96.49 | 94.25 | 94.59 | 11,401,413 | -0.74(-0.78%) |
Dec 13, 2016 | 95.03 | 95.39 | 94.60 | 95.33 | 8,327,391 | +0.44(+0.46%) |
Dec 12, 2016 | 92.70 | 94.92 | 92.61 | 94.89 | 11,599,129 | +2.55(+2.76%) |
Dec 09, 2016 | 91.64 | 92.48 | 91.47 | 92.34 | 9,326,929 | +1.04(+1.14%) |
Dec 08, 2016 | 90.93 | 91.47 | 90.43 | 91.30 | 9,451,773 | -0.09(-0.10%) |
Dec 07, 2016 | 92.04 | 92.04 | 89.92 | 91.39 | 14,295,220 | -0.79(-0.86%) |
Dec 06, 2016 | 92.33 | 93.12 | 92.00 | 92.18 | 7,938,689 | +0.10(+0.11%) |
Dec 05, 2016 | 92.46 | 92.47 | 91.91 | 92.08 | 6,627,390 | -0.02(-0.02%) |
Dec 02, 2016 | 91.90 | 92.56 | 91.67 | 92.10 | 7,498,099 | +0.48(+0.52%) |
Dec 01, 2016 | 91.60 | 91.75 | 91.31 | 91.62 | 9,897,855 | +0.07(+0.07%) |
Nov 30, 2016 | 92.28 | 92.56 | 91.55 | 91.55 | 13,582,377 | -0.97(-1.05%) |
Nov 29, 2016 | 92.91 | 93.29 | 92.26 | 92.52 | 9,472,010 | -0.53(-0.57%) |
Nov 28, 2016 | 93.60 | 93.87 | 92.99 | 93.06 | 10,988,941 | -0.82(-0.88%) |
Nov 25, 2016 | 93.44 | 93.96 | 93.26 | 93.88 | 4,173,898 | +0.87(+0.94%) |
Nov 23, 2016 | 93.01 | 93.01 | 93.01 | 0 | +0.27(+0.29%) | |
Nov 22, 2016 | 94.26 | 94.60 | 92.35 | 92.74 | 14,162,209 | -1.86(-1.97%) |
Nov 21, 2016 | 94.96 | 95.16 | 94.43 | 94.60 | 7,103,633 | -0.30(-0.31%) |
Nov 18, 2016 | 95.25 | 95.35 | 94.44 | 94.89 | 9,382,468 | -0.34(-0.35%) |
Nov 17, 2016 | 95.32 | 95.32 | 94.86 | 95.23 | 7,014,234 | +0.17(+0.18%) |
Nov 16, 2016 | 95.29 | 95.39 | 94.83 | 95.06 | 8,072,158 | +0.03(+0.03%) |
Nov 15, 2016 | 95.09 | 95.33 | 94.62 | 95.03 | 9,115,447 | -0.23(-0.24%) |
Nov 14, 2016 | 96.87 | 97.21 | 95.17 | 95.25 | 12,307,861 | -1.53(-1.58%) |
Nov 11, 2016 | 97.61 | 97.61 | 96.50 | 96.78 | 9,957,764 | -0.87(-0.90%) |
Nov 10, 2016 | 98.66 | 98.93 | 97.23 | 97.66 | 14,572,039 | -0.63(-0.64%) |
Nov 09, 2016 | 98.03 | 100.07 | 96.48 | 98.28 | 19,853,070 | +2.66(+2.79%) |
Nov 08, 2016 | 95.16 | 96.05 | 95.15 | 95.62 | 8,170,753 | +0.32(+0.33%) |
Nov 07, 2016 | 94.67 | 95.35 | 94.63 | 95.30 | 7,831,898 | +1.27(+1.35%) |
Nov 04, 2016 | 93.98 | 94.71 | 93.98 | 94.04 | 8,765,233 | +0.07(+0.07%) |
Nov 03, 2016 | 93.85 | 94.31 | 93.74 | 93.97 | 7,622,587 | +0.14(+0.15%) |
Nov 02, 2016 | 94.37 | 94.57 | 93.81 | 93.83 | 8,068,407 | -0.39(-0.42%) |
Nov 01, 2016 | 93.75 | 94.71 | 93.64 | 94.22 | 9,293,259 | -0.53(-0.56%) |
Oct 31, 2016 | 94.18 | 94.95 | 93.54 | 94.76 | 10,469,124 | +0.54(+0.57%) |
Oct 28, 2016 | 94.62 | 94.69 | 93.60 | 94.22 | 10,788,364 | -0.30(-0.32%) |
Oct 27, 2016 | 93.93 | 95.21 | 93.78 | 94.52 | 9,240,301 | +0.93(+1.00%) |
Oct 26, 2016 | 92.84 | 94.13 | 92.80 | 93.59 | 7,869,909 | +0.49(+0.53%) |
Oct 25, 2016 | 92.84 | 93.26 | 92.39 | 93.10 | 6,848,809 | +0.29(+0.31%) |
Oct 24, 2016 | 93.07 | 93.28 | 92.67 | 92.81 | 7,518,230 | +0.14(+0.15%) |
Oct 21, 2016 | 93.22 | 93.33 | 92.30 | 92.67 | 10,309,385 | -1.17(-1.24%) |
Oct 20, 2016 | 93.81 | 94.52 | 93.61 | 93.84 | 8,535,628 | +0.23(+0.24%) |
Oct 19, 2016 | 94.41 | 94.67 | 93.51 | 93.61 | 9,059,463 | -0.67(-0.71%) |
Oct 18, 2016 | 95.89 | 96.79 | 94.08 | 94.28 | 15,420,443 | -2.52(-2.60%) |
Oct 17, 2016 | 95.99 | 96.85 | 95.99 | 96.80 | 8,512,738 | +0.76(+0.79%) |
Oct 14, 2016 | 96.81 | 97.05 | 96.04 | 96.04 | 6,904,542 | -0.57(-0.59%) |
Oct 13, 2016 | 96.02 | 97.38 | 95.81 | 96.61 | 9,042,852 | +0.24(+0.25%) |
Oct 12, 2016 | 96.36 | 96.75 | 95.99 | 96.37 | 5,736,145 | +0.27(+0.28%) |
Oct 11, 2016 | 97.55 | 97.73 | 95.63 | 96.10 | 7,827,066 | -1.76(-1.80%) |
Oct 10, 2016 | 97.63 | 98.19 | 97.50 | 97.87 | 4,476,583 | +0.46(+0.47%) |
Oct 07, 2016 | 97.35 | 97.68 | 96.96 | 97.41 | 5,874,799 | +0.40(+0.41%) |
Oct 06, 2016 | 96.81 | 97.09 | 96.33 | 97.01 | 5,445,334 | -0.35(-0.36%) |
Oct 05, 2016 | 97.39 | 97.57 | 96.88 | 97.36 | 7,073,678 | +0.29(+0.30%) |
Oct 04, 2016 | 97.08 | 97.61 | 96.63 | 97.07 | 7,018,872 | +0.01(+0.01%) |
Oct 03, 2016 | 96.40 | 97.22 | 95.93 | 97.06 | 7,409,765 | +0.56(+0.58%) |
Sep 30, 2016 | 96.22 | 96.90 | 95.90 | 96.50 | 9,672,863 | +0.70(+0.73%) |
Sep 29, 2016 | 97.12 | 97.44 | 95.62 | 95.80 | 7,533,441 | -1.73(-1.78%) |
Sep 28, 2016 | 97.26 | 97.64 | 97.06 | 97.53 | 6,211,683 | +0.14(+0.14%) |
Sep 27, 2016 | 96.72 | 97.39 | 96.17 | 97.39 | 6,517,346 | +1.18(+1.22%) |
Sep 26, 2016 | 96.91 | 96.92 | 96.04 | 96.22 | 7,343,161 | -0.84(-0.87%) |
Sep 23, 2016 | 97.55 | 97.70 | 96.98 | 97.06 | 5,842,591 | -0.53(-0.54%) |
Sep 22, 2016 | 97.42 | 97.90 | 97.33 | 97.59 | 6,537,157 | +0.45(+0.46%) |
Sep 21, 2016 | 96.36 | 97.21 | 96.10 | 97.14 | 7,757,240 | +0.78(+0.81%) |
Sep 20, 2016 | 96.54 | 96.59 | 96.14 | 96.36 | 6,350,268 | +0.24(+0.25%) |
Sep 19, 2016 | 96.69 | 96.94 | 96.10 | 96.12 | 6,680,672 | -0.48(-0.50%) |
Sep 16, 2016 | 96.81 | 97.33 | 96.50 | 96.60 | 15,189,550 | -0.31(-0.32%) |
Sep 15, 2016 | 96.24 | 97.17 | 95.87 | 96.91 | 7,118,002 | +0.63(+0.65%) |
Sep 14, 2016 | 96.28 | 96.67 | 95.96 | 96.28 | 7,497,464 | +0.20(+0.21%) |
Sep 13, 2016 | 96.74 | 97.08 | 95.98 | 96.08 | 9,741,204 | -1.27(-1.30%) |
Sep 12, 2016 | 96.20 | 97.58 | 95.89 | 97.35 | 8,862,058 | +0.76(+0.79%) |
Sep 09, 2016 | 97.24 | 97.35 | 96.54 | 96.59 | 9,740,467 | -1.01(-1.04%) |
Sep 08, 2016 | 97.52 | 97.88 | 97.33 | 97.60 | 5,915,951 | -0.11(-0.12%) |
Sep 07, 2016 | 97.90 | 97.99 | 97.57 | 97.71 | 5,818,782 | -0.11(-0.12%) |
Sep 06, 2016 | 97.85 | 98.01 | 97.51 | 97.83 | 6,464,030 | +0.35(+0.36%) |
Sep 02, 2016 | 97.51 | 97.48 | 97.48 | 97.48 | 7,107,597 | +0.20(+0.20%) |
Sep 01, 2016 | 97.37 | 97.53 | 96.89 | 97.28 | 5,571,835 | -0.21(-0.22%) |
Aug 31, 2016 | 97.66 | 97.72 | 97.22 | 97.49 | 6,968,883 | -0.11(-0.11%) |
Aug 30, 2016 | 98.58 | 98.58 | 97.42 | 97.60 | 4,676,675 | -0.37(-0.38%) |
Aug 29, 2016 | 97.46 | 98.14 | 97.26 | 97.97 | 6,211,954 | +0.72(+0.74%) |
Aug 26, 2016 | 97.08 | 97.82 | 96.86 | 97.25 | 7,935,421 | +0.38(+0.40%) |
Aug 25, 2016 | 97.10 | 97.39 | 96.67 | 96.86 | 6,813,260 | -0.11(-0.12%) |
Aug 24, 2016 | 97.61 | 97.71 | 96.90 | 96.98 | 7,716,637 | -0.60(-0.61%) |
Aug 23, 2016 | 97.76 | 98.00 | 97.23 | 97.57 | 6,858,832 | +0.25(+0.26%) |
Aug 22, 2016 | 97.95 | 97.95 | 97.17 | 97.32 | 8,011,536 | -0.65(-0.66%) |
Aug 19, 2016 | 97.96 | 98.02 | 97.48 | 97.97 | 9,545,875 | +0.00(+0.00%) |
Aug 18, 2016 | 98.33 | 98.51 | 97.30 | 97.97 | 10,754,453 | -0.48(-0.49%) |
Aug 17, 2016 | 97.79 | 98.46 | 97.26 | 98.44 | 12,867,744 | +0.80(+0.81%) |
Aug 16, 2016 | 99.09 | 99.26 | 97.43 | 97.65 | 13,910,920 | -1.61(-1.62%) |
Aug 15, 2016 | 99.91 | 100.03 | 99.23 | 99.26 | 7,971,587 | -0.74(-0.74%) |
Aug 12, 2016 | 100.20 | 100.44 | 99.78 | 99.99 | 5,218,438 | -0.45(-0.44%) |
Aug 11, 2016 | 100.51 | 100.74 | 100.20 | 100.44 | 4,993,094 | +0.33(+0.33%) |
Aug 10, 2016 | 100.30 | 100.45 | 100.01 | 100.11 | 5,339,969 | -0.06(-0.06%) |
Aug 09, 2016 | 100.56 | 100.63 | 100.08 | 100.17 | 4,856,950 | -0.18(-0.18%) |
Aug 08, 2016 | 100.63 | 100.75 | 100.00 | 100.34 | 6,447,408 | -0.48(-0.48%) |
Aug 05, 2016 | 100.94 | 100.94 | 100.43 | 100.82 | 6,342,378 | +0.31(+0.31%) |
Aug 04, 2016 | 100.82 | 100.94 | 100.34 | 100.51 | 5,826,343 | -0.03(-0.03%) |
Aug 03, 2016 | 101.44 | 101.44 | 100.38 | 100.55 | 6,544,106 | -0.77(-0.76%) |
Aug 02, 2016 | 101.97 | 101.99 | 101.01 | 101.32 | 8,821,393 | -0.45(-0.44%) |
Aug 01, 2016 | 101.69 | 102.02 | 101.52 | 101.76 | 5,686,713 | +0.14(+0.14%) |
Jul 29, 2016 | 100.90 | 101.70 | 100.90 | 101.63 | 8,651,608 | +0.62(+0.62%) |
Jul 28, 2016 | 101.42 | 101.44 | 100.96 | 101.00 | 5,323,793 | -0.25(-0.25%) |
Jul 27, 2016 | 101.52 | 101.63 | 100.90 | 101.25 | 5,930,308 | -0.31(-0.30%) |
Jul 26, 2016 | 101.46 | 101.89 | 101.24 | 101.56 | 6,888,179 | +0.21(+0.21%) |
Jul 25, 2016 | 101.50 | 101.55 | 100.74 | 101.35 | 6,014,083 | -0.11(-0.11%) |
Jul 22, 2016 | 101.54 | 101.60 | 101.15 | 101.46 | 7,195,424 | -0.10(-0.10%) |
Jul 21, 2016 | 101.61 | 102.04 | 101.35 | 101.56 | 6,856,234 | +0.01(+0.01%) |
Jul 20, 2016 | 102.12 | 102.31 | 101.47 | 101.55 | 9,038,086 | -0.09(-0.09%) |
Jul 19, 2016 | 101.26 | 102.05 | 100.09 | 101.64 | 13,955,903 | +1.71(+1.71%) |
Jul 18, 2016 | 99.82 | 99.99 | 99.36 | 99.93 | 8,126,650 | +0.11(+0.11%) |
Jul 15, 2016 | 100.44 | 100.87 | 99.58 | 99.82 | 8,863,379 | -0.15(-0.15%) |
Jul 14, 2016 | 99.80 | 100.42 | 99.74 | 99.96 | 6,558,989 | +0.15(+0.15%) |
Jul 13, 2016 | 99.56 | 100.14 | 99.25 | 99.82 | 6,445,723 | +0.06(+0.07%) |
Jul 12, 2016 | 99.53 | 99.98 | 99.50 | 99.75 | 7,905,979 | -0.01(-0.01%) |
Jul 11, 2016 | 99.58 | 100.18 | 99.34 | 99.76 | 8,270,439 | +0.06(+0.07%) |
Jul 08, 2016 | 99.82 | 99.42 | 99.01 | 99.69 | 7,553,665 | +0.28(+0.28%) |
Jul 07, 2016 | 99.48 | 99.66 | 99.01 | 99.42 | 7,465,637 | -0.11(-0.11%) |
Jul 06, 2016 | 98.95 | 99.54 | 98.63 | 99.52 | 11,499,930 | +0.30(+0.30%) |
Jul 05, 2016 | 98.49 | 100.00 | 98.47 | 99.22 | 11,502,051 | +0.80(+0.81%) |
Jul 01, 2016 | 98.44 | 98.43 | 98.43 | 98.43 | 8,689,180 | -0.01(-0.01%) |
Jun 30, 2016 | 96.72 | 98.53 | 96.70 | 98.44 | 14,244,853 | +1.60(+1.65%) |
Jun 29, 2016 | 96.44 | 96.90 | 95.84 | 96.84 | 10,278,243 | +0.89(+0.93%) |
Jun 28, 2016 | 95.09 | 96.06 | 94.58 | 95.95 | 12,432,914 | +1.36(+1.44%) |
Jun 27, 2016 | 93.32 | 94.66 | 93.32 | 94.58 | 13,423,967 | +0.75(+0.80%) |
Jun 24, 2016 | 93.38 | 95.04 | 93.32 | 93.84 | 17,177,108 | -1.42(-1.49%) |
Jun 23, 2016 | 95.11 | 95.26 | 94.69 | 95.26 | 8,349,658 | +0.75(+0.79%) |
Jun 22, 2016 | 94.57 | 95.12 | 94.39 | 94.51 | 7,188,719 | +0.23(+0.24%) |
Jun 21, 2016 | 94.94 | 95.07 | 94.28 | 94.28 | 6,766,960 | -0.29(-0.31%) |
Jun 20, 2016 | 94.62 | 95.06 | 94.48 | 94.57 | 6,885,519 | +0.86(+0.92%) |
Jun 17, 2016 | 94.64 | 94.68 | 93.33 | 93.71 | 13,187,925 | -0.94(-0.99%) |
Jun 16, 2016 | 93.88 | 94.86 | 93.50 | 94.66 | 8,212,805 | +0.19(+0.20%) |
Jun 15, 2016 | 95.47 | 95.55 | 94.41 | 94.47 | 7,849,982 | -0.58(-0.61%) |
Jun 14, 2016 | 94.50 | 95.09 | 94.38 | 95.04 | 7,859,860 | +0.27(+0.28%) |
Jun 13, 2016 | 95.05 | 95.47 | 94.78 | 94.78 | 9,785,146 | -0.18(-0.19%) |
Jun 10, 2016 | 94.74 | 95.13 | 94.43 | 94.96 | 7,476,667 | +0.01(+0.01%) |
Jun 09, 2016 | 93.96 | 95.10 | 93.82 | 94.95 | 9,088,019 | +0.97(+1.04%) |
Jun 08, 2016 | 93.75 | 94.10 | 93.66 | 93.97 | 7,225,722 | +0.06(+0.06%) |
Jun 07, 2016 | 94.14 | 94.32 | 93.69 | 93.92 | 7,907,930 | -0.03(-0.03%) |
Jun 06, 2016 | 93.30 | 94.14 | 93.27 | 93.95 | 7,824,572 | +0.82(+0.88%) |
Jun 03, 2016 | 92.89 | 93.64 | 92.61 | 93.13 | 8,480,091 | +0.22(+0.24%) |
Jun 02, 2016 | 91.60 | 93.04 | 91.59 | 92.91 | 9,008,830 | +1.39(+1.52%) |