Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 106.16 | 107.37 | 106.16 | 106.91 | 10,572,327 | +0.95(+0.90%) |
May 30, 2017 | 105.62 | 106.20 | 105.20 | 105.96 | 4,396,807 | +0.16(+0.15%) |
May 26, 2017 | 106.06 | 106.43 | 105.73 | 105.81 | 4,804,514 | -0.51(-0.48%) |
May 25, 2017 | 105.66 | 106.39 | 105.31 | 106.31 | 6,350,721 | +0.72(+0.68%) |
May 24, 2017 | 105.83 | 106.00 | 105.42 | 105.60 | 4,791,036 | -0.01(-0.01%) |
May 23, 2017 | 105.43 | 106.13 | 105.43 | 105.61 | 4,797,479 | +0.22(+0.20%) |
May 22, 2017 | 104.87 | 105.71 | 104.87 | 105.39 | 5,866,295 | +0.22(+0.20%) |
May 19, 2017 | 105.20 | 105.50 | 104.71 | 105.17 | 8,400,913 | +0.02(+0.02%) |
May 18, 2017 | 104.73 | 105.89 | 104.31 | 105.15 | 7,934,882 | +0.25(+0.24%) |
May 17, 2017 | 105.81 | 105.91 | 104.72 | 104.90 | 7,825,639 | -0.91(-0.86%) |
May 16, 2017 | 105.46 | 106.31 | 105.22 | 105.81 | 8,733,891 | +0.65(+0.61%) |
May 15, 2017 | 103.03 | 105.47 | 102.96 | 105.17 | 11,899,546 | +2.77(+2.71%) |
May 12, 2017 | 101.95 | 102.77 | 101.87 | 102.39 | 4,947,258 | +0.36(+0.36%) |
May 11, 2017 | 101.45 | 102.04 | 101.32 | 102.03 | 4,945,844 | +0.32(+0.32%) |
May 10, 2017 | 101.79 | 101.91 | 101.35 | 101.70 | 5,116,735 | -0.33(-0.32%) |
May 09, 2017 | 102.05 | 102.25 | 101.76 | 102.04 | 4,543,257 | -0.03(-0.03%) |
May 08, 2017 | 102.30 | 102.53 | 101.88 | 102.07 | 4,357,988 | -0.22(-0.21%) |
May 05, 2017 | 102.53 | 102.53 | 101.75 | 102.28 | 4,998,812 | -0.36(-0.35%) |
May 04, 2017 | 102.43 | 102.65 | 102.05 | 102.65 | 4,532,647 | +0.51(+0.50%) |
May 03, 2017 | 102.35 | 102.44 | 101.89 | 102.14 | 4,511,676 | -0.31(-0.30%) |
May 02, 2017 | 102.29 | 102.47 | 101.77 | 102.44 | 5,894,047 | +0.30(+0.29%) |
May 01, 2017 | 102.19 | 102.50 | 101.86 | 102.14 | 5,501,869 | -0.11(-0.10%) |
Apr 28, 2017 | 102.57 | 102.61 | 102.00 | 102.25 | 5,291,044 | -0.22(-0.22%) |
Apr 27, 2017 | 102.34 | 102.94 | 102.19 | 102.47 | 5,101,946 | +0.19(+0.19%) |
Apr 26, 2017 | 102.52 | 102.91 | 102.26 | 102.28 | 6,063,941 | +0.07(+0.07%) |
Apr 25, 2017 | 102.14 | 102.48 | 101.87 | 102.22 | 6,146,231 | +0.45(+0.44%) |
Apr 24, 2017 | 101.47 | 102.04 | 101.16 | 101.77 | 6,857,450 | +0.94(+0.93%) |
Apr 21, 2017 | 100.85 | 101.07 | 100.65 | 100.83 | 7,271,313 | -0.09(-0.09%) |
Apr 20, 2017 | 100.92 | 101.16 | 100.50 | 100.93 | 7,643,729 | +0.41(+0.41%) |
Apr 19, 2017 | 101.12 | 101.27 | 100.30 | 100.51 | 8,444,265 | -0.37(-0.37%) |
Apr 18, 2017 | 102.01 | 102.17 | 100.16 | 100.89 | 16,284,031 | -3.23(-3.10%) |
Apr 17, 2017 | 103.53 | 104.19 | 103.46 | 104.11 | 6,481,127 | +0.60(+0.58%) |
Apr 13, 2017 | 103.63 | 104.06 | 103.48 | 103.51 | 6,516,397 | -0.34(-0.33%) |
Apr 12, 2017 | 103.14 | 103.90 | 102.99 | 103.85 | 6,709,553 | +0.98(+0.95%) |
Apr 11, 2017 | 102.91 | 103.34 | 102.65 | 102.87 | 5,025,118 | -0.10(-0.10%) |
Apr 10, 2017 | 103.41 | 103.48 | 102.88 | 102.97 | 5,547,602 | -0.48(-0.46%) |
Apr 07, 2017 | 103.62 | 103.91 | 103.38 | 103.45 | 4,365,316 | -0.11(-0.10%) |
Apr 06, 2017 | 103.39 | 103.90 | 103.10 | 103.56 | 5,221,756 | +0.21(+0.20%) |
Apr 05, 2017 | 103.29 | 104.02 | 103.03 | 103.35 | 6,817,928 | +0.10(+0.10%) |
Apr 04, 2017 | 103.11 | 103.32 | 102.87 | 103.25 | 6,470,415 | -0.01(-0.01%) |
Apr 03, 2017 | 103.30 | 103.78 | 102.92 | 103.26 | 5,985,045 | +0.12(+0.11%) |
Mar 31, 2017 | 102.78 | 103.37 | 102.72 | 103.15 | 6,831,583 | -0.09(-0.09%) |
Mar 30, 2017 | 103.30 | 103.88 | 102.92 | 103.24 | 5,689,436 | -0.22(-0.21%) |
Mar 29, 2017 | 103.56 | 103.79 | 102.99 | 103.45 | 4,794,497 | -0.61(-0.59%) |
Mar 28, 2017 | 104.03 | 104.16 | 103.34 | 104.06 | 6,384,774 | -0.12(-0.11%) |
Mar 27, 2017 | 103.65 | 104.46 | 103.64 | 104.18 | 6,042,745 | +0.27(+0.26%) |
Mar 24, 2017 | 104.23 | 104.64 | 103.63 | 103.92 | 7,837,134 | -0.35(-0.33%) |
Mar 23, 2017 | 104.43 | 105.18 | 104.06 | 104.26 | 10,270,969 | -0.30(-0.28%) |
Mar 22, 2017 | 105.22 | 105.71 | 104.52 | 104.56 | 12,404,392 | -0.82(-0.78%) |
Mar 21, 2017 | 106.32 | 106.38 | 105.29 | 105.38 | 9,151,308 | -0.68(-0.64%) |
Mar 20, 2017 | 106.04 | 106.35 | 105.98 | 106.06 | 7,036,785 | +0.01(+0.01%) |
Mar 17, 2017 | 106.38 | 106.78 | 105.96 | 106.05 | 16,060,851 | -0.33(-0.31%) |
Mar 16, 2017 | 106.37 | 106.58 | 105.81 | 106.38 | 9,190,052 | -0.41(-0.39%) |
Mar 15, 2017 | 105.22 | 106.83 | 104.84 | 106.80 | 10,094,917 | +1.58(+1.50%) |
Mar 14, 2017 | 105.06 | 105.80 | 104.98 | 105.22 | 9,273,355 | +0.31(+0.29%) |
Mar 13, 2017 | 104.21 | 105.13 | 104.17 | 104.91 | 8,648,791 | +0.39(+0.37%) |
Mar 10, 2017 | 104.38 | 104.75 | 103.97 | 104.52 | 8,930,020 | +0.22(+0.21%) |
Mar 09, 2017 | 103.17 | 104.52 | 102.83 | 104.31 | 10,349,516 | +1.53(+1.49%) |
Mar 08, 2017 | 102.48 | 103.25 | 102.28 | 102.77 | 9,550,900 | +0.22(+0.22%) |
Mar 07, 2017 | 101.51 | 103.07 | 101.36 | 102.55 | 8,022,709 | +0.10(+0.10%) |
Mar 06, 2017 | 101.87 | 103.04 | 101.53 | 102.45 | 8,054,879 | -0.07(-0.06%) |
Mar 03, 2017 | 102.63 | 102.05 | 102.52 | 6,754,606 | +0.13(+0.13%) | |
Mar 02, 2017 | 102.48 | 102.99 | 101.88 | 102.38 | 8,391,911 | -0.19(-0.19%) |
Mar 01, 2017 | 101.44 | 103.06 | 101.38 | 102.57 | 11,343,230 | +1.37(+1.35%) |
Feb 28, 2017 | 101.04 | 101.57 | 100.98 | 101.21 | 10,729,292 | -0.16(-0.15%) |
Feb 27, 2017 | 101.14 | 101.76 | 101.12 | 101.36 | 7,179,887 | -0.27(-0.27%) |
Feb 24, 2017 | 100.62 | 101.65 | 100.12 | 101.64 | 13,083,399 | +1.52(+1.51%) |
Feb 23, 2017 | 98.33 | 100.29 | 98.30 | 100.12 | 12,127,829 | +1.79(+1.82%) |
Feb 22, 2017 | 98.13 | 98.53 | 98.11 | 98.33 | 6,202,289 | -0.12(-0.12%) |
Feb 21, 2017 | 97.41 | 98.63 | 97.34 | 98.44 | 10,447,205 | +0.66(+0.67%) |
Feb 17, 2017 | 97.79 | 97.79 | 97.79 | 0 | +0.64(+0.66%) | |
Feb 16, 2017 | 96.26 | 97.31 | 96.25 | 97.14 | 8,652,919 | +0.72(+0.75%) |
Feb 15, 2017 | 95.35 | 96.63 | 95.10 | 96.42 | 7,266,713 | +0.69(+0.72%) |
Feb 14, 2017 | 94.97 | 95.76 | 94.87 | 95.73 | 6,732,727 | +0.39(+0.41%) |
Feb 13, 2017 | 94.84 | 95.53 | 94.79 | 95.33 | 6,941,110 | +0.53(+0.56%) |
Feb 10, 2017 | 94.05 | 95.43 | 93.98 | 94.81 | 7,826,066 | +0.95(+1.02%) |
Feb 09, 2017 | 93.29 | 94.32 | 93.29 | 93.85 | 7,116,162 | +0.56(+0.60%) |
Feb 08, 2017 | 93.21 | 93.53 | 93.11 | 93.29 | 6,407,652 | -0.07(-0.07%) |
Feb 07, 2017 | 93.46 | 93.48 | 93.01 | 93.36 | 6,694,893 | +0.07(+0.07%) |
Feb 06, 2017 | 93.34 | 93.45 | 92.65 | 93.29 | 7,509,874 | -0.20(-0.21%) |
Feb 03, 2017 | 93.38 | 93.51 | 92.69 | 93.49 | 8,833,760 | +0.06(+0.06%) |
Feb 02, 2017 | 92.82 | 93.48 | 92.78 | 93.43 | 9,511,937 | +0.28(+0.30%) |
Feb 01, 2017 | 92.54 | 93.23 | 92.53 | 93.15 | 8,608,591 | -0.02(-0.02%) |
Jan 31, 2017 | 92.79 | 93.29 | 92.50 | 93.17 | 10,590,934 | +0.10(+0.11%) |
Jan 30, 2017 | 93.29 | 93.46 | 92.84 | 93.07 | 8,471,127 | -0.21(-0.22%) |
Jan 27, 2017 | 92.14 | 93.41 | 92.06 | 93.28 | 10,801,054 | +1.27(+1.38%) |
Jan 26, 2017 | 92.14 | 92.83 | 91.81 | 92.01 | 12,353,546 | -0.79(-0.85%) |
Jan 25, 2017 | 92.09 | 92.80 | 91.12 | 92.80 | 11,393,609 | +0.86(+0.93%) |
Jan 24, 2017 | 92.89 | 93.21 | 91.44 | 91.95 | 15,131,695 | -1.77(-1.89%) |
Jan 23, 2017 | 94.21 | 94.42 | 93.62 | 93.71 | 9,705,022 | -0.20(-0.21%) |
Jan 20, 2017 | 94.19 | 94.64 | 93.85 | 93.91 | 9,119,228 | -0.04(-0.04%) |
Jan 19, 2017 | 94.35 | 94.53 | 93.72 | 93.95 | 6,733,808 | -0.41(-0.44%) |
Jan 18, 2017 | 94.50 | 94.69 | 94.13 | 94.36 | 6,095,230 | -0.14(-0.15%) |
Jan 17, 2017 | 93.74 | 94.65 | 93.52 | 94.50 | 7,603,497 | +0.22(+0.24%) |
Jan 13, 2017 | 94.28 | 94.28 | 94.28 | 0 | -0.02(-0.02%) | |
Jan 12, 2017 | 94.01 | 94.39 | 93.27 | 94.30 | 8,055,449 | -0.09(-0.10%) |
Jan 11, 2017 | 95.50 | 95.64 | 93.80 | 94.39 | 10,799,957 | -1.18(-1.23%) |
Jan 10, 2017 | 95.46 | 96.26 | 95.33 | 95.57 | 6,457,696 | -0.10(-0.10%) |
Jan 09, 2017 | 95.72 | 95.94 | 95.34 | 95.66 | 6,633,563 | -0.02(-0.02%) |
Jan 06, 2017 | 95.98 | 96.17 | 95.24 | 95.68 | 6,346,610 | -0.46(-0.48%) |
Jan 05, 2017 | 95.43 | 96.23 | 94.97 | 96.14 | 7,556,994 | +1.00(+1.05%) |
Jan 04, 2017 | 95.02 | 95.62 | 94.87 | 95.15 | 7,085,107 | -0.16(-0.16%) |
Jan 03, 2017 | 95.25 | 95.43 | 94.80 | 95.30 | 7,235,587 | +0.52(+0.55%) |
Dec 30, 2016 | 94.78 | 94.78 | 94.78 | 0 | -0.23(-0.24%) | |
Dec 29, 2016 | 94.80 | 95.33 | 94.62 | 95.01 | 3,638,723 | +0.32(+0.34%) |
Dec 28, 2016 | 95.33 | 95.57 | 94.65 | 94.69 | 3,984,777 | -0.67(-0.70%) |
Dec 27, 2016 | 95.34 | 95.43 | 94.92 | 95.36 | 3,929,654 | -0.04(-0.04%) |
Dec 23, 2016 | 95.40 | 95.40 | 95.40 | 0 | +0.43(+0.45%) | |
Dec 22, 2016 | 94.61 | 95.04 | 93.69 | 94.97 | 5,593,965 | +0.11(+0.11%) |
Dec 21, 2016 | 95.60 | 95.60 | 94.40 | 94.87 | 7,180,882 | -0.29(-0.30%) |
Dec 20, 2016 | 95.42 | 95.64 | 94.54 | 95.15 | 6,946,804 | -0.30(-0.31%) |
Dec 19, 2016 | 95.49 | 95.98 | 95.38 | 95.45 | 7,670,759 | +0.12(+0.12%) |
Dec 16, 2016 | 95.77 | 95.81 | 94.99 | 95.33 | 13,724,407 | -0.01(-0.01%) |
Dec 15, 2016 | 94.88 | 95.36 | 94.52 | 95.34 | 8,189,924 | +0.74(+0.78%) |
Dec 14, 2016 | 95.53 | 96.50 | 94.27 | 94.60 | 11,399,610 | -0.74(-0.78%) |
Dec 13, 2016 | 95.05 | 95.41 | 94.62 | 95.34 | 8,326,074 | +0.44(+0.46%) |
Dec 12, 2016 | 92.71 | 94.94 | 92.62 | 94.91 | 11,597,294 | +2.55(+2.76%) |
Dec 09, 2016 | 91.66 | 92.50 | 91.48 | 92.36 | 9,325,454 | +1.04(+1.14%) |
Dec 08, 2016 | 90.94 | 91.48 | 90.44 | 91.31 | 9,450,278 | -0.09(-0.10%) |
Dec 07, 2016 | 92.05 | 92.05 | 89.94 | 91.40 | 14,292,959 | -0.79(-0.86%) |
Dec 06, 2016 | 92.34 | 93.13 | 92.02 | 92.19 | 7,937,433 | +0.10(+0.11%) |
Dec 05, 2016 | 92.47 | 92.49 | 91.92 | 92.09 | 6,626,342 | -0.02(-0.02%) |
Dec 02, 2016 | 91.91 | 92.58 | 91.68 | 92.11 | 7,496,913 | +0.48(+0.52%) |
Dec 01, 2016 | 91.62 | 91.76 | 91.32 | 91.63 | 9,896,290 | +0.07(+0.07%) |
Nov 30, 2016 | 92.30 | 92.57 | 91.57 | 91.57 | 13,580,229 | -0.97(-1.05%) |
Nov 29, 2016 | 92.92 | 93.30 | 92.28 | 92.54 | 9,470,512 | -0.53(-0.57%) |
Nov 28, 2016 | 93.62 | 93.89 | 93.01 | 93.07 | 10,987,203 | -0.82(-0.88%) |
Nov 25, 2016 | 93.46 | 93.98 | 93.28 | 93.90 | 4,173,238 | +0.87(+0.94%) |
Nov 23, 2016 | 93.02 | 93.02 | 93.02 | 0 | +0.27(+0.29%) | |
Nov 22, 2016 | 94.27 | 94.61 | 92.36 | 92.75 | 14,159,970 | -1.86(-1.97%) |
Nov 21, 2016 | 94.97 | 95.17 | 94.45 | 94.61 | 7,102,510 | -0.30(-0.31%) |
Nov 18, 2016 | 95.26 | 95.37 | 94.45 | 94.91 | 9,380,984 | -0.34(-0.35%) |
Nov 17, 2016 | 95.33 | 95.33 | 94.88 | 95.24 | 7,013,125 | +0.17(+0.18%) |
Nov 16, 2016 | 95.31 | 95.41 | 94.84 | 95.07 | 8,070,882 | +0.03(+0.03%) |
Nov 15, 2016 | 95.11 | 95.34 | 94.63 | 95.04 | 9,114,006 | -0.23(-0.24%) |
Nov 14, 2016 | 96.89 | 97.22 | 95.19 | 95.27 | 12,305,916 | -1.53(-1.58%) |
Nov 11, 2016 | 97.63 | 97.63 | 96.52 | 96.80 | 9,956,190 | -0.87(-0.90%) |
Nov 10, 2016 | 98.68 | 98.95 | 97.25 | 97.67 | 14,569,736 | -0.63(-0.64%) |
Nov 09, 2016 | 98.05 | 100.09 | 96.49 | 98.30 | 19,849,932 | +2.66(+2.79%) |
Nov 08, 2016 | 95.17 | 96.06 | 95.16 | 95.64 | 8,169,462 | +0.32(+0.33%) |
Nov 07, 2016 | 94.69 | 95.37 | 94.65 | 95.32 | 7,830,659 | +1.27(+1.35%) |
Nov 04, 2016 | 93.99 | 94.73 | 93.99 | 94.05 | 8,763,847 | +0.07(+0.07%) |
Nov 03, 2016 | 93.86 | 94.32 | 93.76 | 93.99 | 7,621,382 | +0.14(+0.15%) |
Nov 02, 2016 | 94.39 | 94.58 | 93.82 | 93.85 | 8,067,131 | -0.39(-0.42%) |
Nov 01, 2016 | 93.77 | 94.73 | 93.66 | 94.24 | 9,291,790 | -0.53(-0.56%) |
Oct 31, 2016 | 94.19 | 94.97 | 93.55 | 94.77 | 10,467,469 | +0.54(+0.57%) |
Oct 28, 2016 | 94.63 | 94.71 | 93.61 | 94.23 | 10,786,659 | -0.30(-0.32%) |
Oct 27, 2016 | 93.95 | 95.23 | 93.79 | 94.53 | 9,238,840 | +0.93(+1.00%) |
Oct 26, 2016 | 92.85 | 94.14 | 92.82 | 93.60 | 7,868,665 | +0.49(+0.53%) |
Oct 25, 2016 | 92.85 | 93.28 | 92.40 | 93.11 | 6,847,727 | +0.29(+0.31%) |
Oct 24, 2016 | 93.09 | 93.30 | 92.69 | 92.83 | 7,517,042 | +0.14(+0.15%) |
Oct 21, 2016 | 93.23 | 93.34 | 92.32 | 92.69 | 10,307,755 | -1.17(-1.24%) |
Oct 20, 2016 | 93.82 | 94.53 | 93.63 | 93.86 | 8,534,278 | +0.23(+0.24%) |
Oct 19, 2016 | 94.43 | 94.69 | 93.52 | 93.63 | 9,058,031 | -0.67(-0.71%) |
Oct 18, 2016 | 95.91 | 96.81 | 94.09 | 94.30 | 15,418,005 | -2.52(-2.60%) |
Oct 17, 2016 | 96.00 | 96.86 | 96.00 | 96.81 | 8,511,392 | +0.76(+0.79%) |
Oct 14, 2016 | 96.82 | 97.07 | 96.05 | 96.05 | 6,903,451 | -0.57(-0.59%) |
Oct 13, 2016 | 96.04 | 97.39 | 95.82 | 96.63 | 9,041,422 | +0.24(+0.25%) |
Oct 12, 2016 | 96.38 | 96.76 | 96.00 | 96.39 | 5,735,239 | +0.27(+0.28%) |
Oct 11, 2016 | 97.56 | 97.74 | 95.64 | 96.12 | 7,825,829 | -1.76(-1.80%) |
Oct 10, 2016 | 97.65 | 98.21 | 97.52 | 97.88 | 4,475,875 | +0.46(+0.47%) |
Oct 07, 2016 | 97.37 | 97.69 | 96.98 | 97.43 | 5,873,870 | +0.40(+0.41%) |
Oct 06, 2016 | 96.82 | 97.11 | 96.35 | 97.03 | 5,444,473 | -0.35(-0.36%) |
Oct 05, 2016 | 97.41 | 97.59 | 96.90 | 97.38 | 7,072,560 | +0.29(+0.30%) |
Oct 04, 2016 | 97.10 | 97.62 | 96.64 | 97.08 | 7,017,762 | +0.01(+0.01%) |
Oct 03, 2016 | 96.41 | 97.24 | 95.95 | 97.07 | 7,408,594 | +0.56(+0.58%) |
Sep 30, 2016 | 96.23 | 96.92 | 95.91 | 96.52 | 9,671,334 | +0.70(+0.73%) |
Sep 29, 2016 | 97.13 | 97.45 | 95.63 | 95.82 | 7,532,250 | -1.73(-1.78%) |
Sep 28, 2016 | 97.27 | 97.65 | 97.07 | 97.55 | 6,210,701 | +0.14(+0.14%) |
Sep 27, 2016 | 96.73 | 97.41 | 96.18 | 97.41 | 6,516,316 | +1.18(+1.22%) |
Sep 26, 2016 | 96.93 | 96.94 | 96.05 | 96.23 | 7,342,000 | -0.84(-0.87%) |
Sep 23, 2016 | 97.56 | 97.72 | 96.99 | 97.07 | 5,841,667 | -0.53(-0.54%) |
Sep 22, 2016 | 97.43 | 97.92 | 97.34 | 97.61 | 6,536,123 | +0.45(+0.46%) |
Sep 21, 2016 | 96.37 | 97.23 | 96.12 | 97.16 | 7,756,014 | +0.78(+0.81%) |
Sep 20, 2016 | 96.55 | 96.61 | 96.16 | 96.37 | 6,349,264 | +0.24(+0.25%) |
Sep 19, 2016 | 96.71 | 96.95 | 96.12 | 96.14 | 6,679,616 | -0.48(-0.50%) |
Sep 16, 2016 | 96.83 | 97.34 | 96.51 | 96.62 | 15,187,149 | -0.31(-0.32%) |
Sep 15, 2016 | 96.26 | 97.18 | 95.88 | 96.93 | 7,116,876 | +0.63(+0.65%) |
Sep 14, 2016 | 96.29 | 96.68 | 95.97 | 96.30 | 7,496,279 | +0.20(+0.21%) |
Sep 13, 2016 | 96.76 | 97.09 | 96.00 | 96.09 | 9,739,664 | -1.27(-1.30%) |
Sep 12, 2016 | 96.22 | 97.60 | 95.91 | 97.36 | 8,860,657 | +0.76(+0.79%) |
Sep 09, 2016 | 97.25 | 97.36 | 96.56 | 96.60 | 9,738,927 | -1.01(-1.04%) |
Sep 08, 2016 | 97.53 | 97.90 | 97.34 | 97.61 | 5,915,015 | -0.11(-0.12%) |
Sep 07, 2016 | 97.92 | 98.01 | 97.59 | 97.73 | 5,817,862 | -0.11(-0.12%) |
Sep 06, 2016 | 97.87 | 98.02 | 97.52 | 97.84 | 6,463,008 | +0.35(+0.36%) |
Sep 02, 2016 | 97.52 | 97.49 | 97.49 | 97.49 | 7,106,473 | +0.20(+0.20%) |
Sep 01, 2016 | 97.39 | 97.55 | 96.90 | 97.30 | 5,570,954 | -0.21(-0.22%) |
Aug 31, 2016 | 97.67 | 97.74 | 97.24 | 97.51 | 6,967,782 | -0.11(-0.11%) |
Aug 30, 2016 | 98.59 | 98.59 | 97.44 | 97.61 | 4,675,935 | -0.37(-0.38%) |
Aug 29, 2016 | 97.47 | 98.15 | 97.27 | 97.98 | 6,210,972 | +0.72(+0.74%) |
Aug 26, 2016 | 97.10 | 97.83 | 96.87 | 97.26 | 7,934,166 | +0.38(+0.40%) |
Aug 25, 2016 | 97.12 | 97.40 | 96.68 | 96.88 | 6,812,183 | -0.11(-0.12%) |
Aug 24, 2016 | 97.62 | 97.73 | 96.92 | 96.99 | 7,715,417 | -0.60(-0.61%) |
Aug 23, 2016 | 97.78 | 98.01 | 97.25 | 97.59 | 6,857,748 | +0.25(+0.26%) |
Aug 22, 2016 | 97.97 | 97.97 | 97.19 | 97.34 | 8,010,270 | -0.65(-0.66%) |
Aug 19, 2016 | 97.97 | 98.04 | 97.49 | 97.98 | 9,544,366 | +0.00(+0.00%) |
Aug 18, 2016 | 98.35 | 98.53 | 97.32 | 97.98 | 10,752,754 | -0.48(-0.49%) |
Aug 17, 2016 | 97.80 | 98.48 | 97.28 | 98.46 | 12,865,712 | +0.80(+0.81%) |
Aug 16, 2016 | 99.11 | 99.28 | 97.45 | 97.67 | 13,908,723 | -1.61(-1.62%) |
Aug 15, 2016 | 99.93 | 100.05 | 99.25 | 99.27 | 7,970,328 | -0.74(-0.74%) |
Aug 12, 2016 | 100.21 | 100.46 | 99.79 | 100.01 | 5,217,614 | -0.45(-0.44%) |
Aug 11, 2016 | 100.52 | 100.76 | 100.21 | 100.46 | 4,992,305 | +0.33(+0.33%) |
Aug 10, 2016 | 100.31 | 100.47 | 100.03 | 100.12 | 5,339,125 | -0.06(-0.06%) |
Aug 09, 2016 | 100.57 | 100.64 | 100.10 | 100.18 | 4,856,183 | -0.18(-0.18%) |
Aug 08, 2016 | 100.64 | 100.77 | 100.02 | 100.36 | 6,446,390 | -0.48(-0.48%) |
Aug 05, 2016 | 100.95 | 100.95 | 100.45 | 100.84 | 6,341,376 | +0.31(+0.31%) |
Aug 04, 2016 | 100.84 | 100.96 | 100.35 | 100.53 | 5,825,422 | -0.03(-0.03%) |
Aug 03, 2016 | 101.45 | 101.45 | 100.39 | 100.56 | 6,543,073 | -0.77(-0.76%) |
Aug 02, 2016 | 101.98 | 102.01 | 101.03 | 101.33 | 8,820,000 | -0.45(-0.44%) |
Aug 01, 2016 | 101.71 | 102.03 | 101.54 | 101.78 | 5,685,814 | +0.14(+0.14%) |
Jul 29, 2016 | 100.92 | 101.72 | 100.92 | 101.64 | 8,650,241 | +0.62(+0.62%) |
Jul 28, 2016 | 101.44 | 101.45 | 100.98 | 101.02 | 5,322,952 | -0.25(-0.25%) |
Jul 27, 2016 | 101.54 | 101.64 | 100.92 | 101.27 | 5,929,371 | -0.31(-0.30%) |
Jul 26, 2016 | 101.48 | 101.90 | 101.25 | 101.58 | 6,887,091 | +0.21(+0.21%) |
Jul 25, 2016 | 101.51 | 101.56 | 100.76 | 101.37 | 6,013,133 | -0.11(-0.11%) |
Jul 22, 2016 | 101.55 | 101.62 | 101.17 | 101.48 | 7,194,287 | -0.10(-0.10%) |
Jul 21, 2016 | 101.63 | 102.06 | 101.37 | 101.58 | 6,855,151 | +0.01(+0.01%) |
Jul 20, 2016 | 102.14 | 102.32 | 101.49 | 101.57 | 9,036,659 | -0.09(-0.09%) |
Jul 19, 2016 | 101.28 | 102.06 | 100.11 | 101.66 | 13,953,698 | +1.71(+1.71%) |
Jul 18, 2016 | 99.83 | 100.01 | 99.38 | 99.95 | 8,125,366 | +0.11(+0.11%) |
Jul 15, 2016 | 100.46 | 100.89 | 99.60 | 99.83 | 8,861,979 | -0.15(-0.15%) |
Jul 14, 2016 | 99.82 | 100.43 | 99.76 | 99.98 | 6,557,952 | +0.15(+0.15%) |
Jul 13, 2016 | 99.57 | 100.16 | 99.26 | 99.83 | 6,444,704 | +0.06(+0.07%) |
Jul 12, 2016 | 99.55 | 99.99 | 99.52 | 99.77 | 7,904,730 | -0.01(-0.01%) |
Jul 11, 2016 | 99.60 | 100.20 | 99.35 | 99.78 | 8,269,133 | +0.06(+0.07%) |
Jul 08, 2016 | 99.83 | 99.43 | 99.03 | 99.71 | 7,552,472 | +0.28(+0.28%) |
Jul 07, 2016 | 99.50 | 99.68 | 99.03 | 99.43 | 7,464,458 | -0.11(-0.11%) |
Jul 06, 2016 | 98.96 | 99.56 | 98.65 | 99.54 | 11,498,113 | +0.30(+0.30%) |
Jul 05, 2016 | 98.50 | 100.02 | 98.48 | 99.24 | 11,500,234 | +0.80(+0.81%) |
Jul 01, 2016 | 98.45 | 98.44 | 98.44 | 98.44 | 8,687,807 | -0.01(-0.01%) |
Jun 30, 2016 | 96.73 | 98.54 | 96.72 | 98.45 | 14,242,602 | +1.60(+1.65%) |
Jun 29, 2016 | 96.46 | 96.92 | 95.86 | 96.85 | 10,276,620 | +0.89(+0.93%) |
Jun 28, 2016 | 95.10 | 96.07 | 94.60 | 95.96 | 12,430,951 | +1.36(+1.44%) |
Jun 27, 2016 | 93.34 | 94.67 | 93.34 | 94.60 | 13,421,846 | +0.75(+0.80%) |
Jun 24, 2016 | 93.40 | 95.06 | 93.34 | 93.85 | 17,174,394 | -1.42(-1.49%) |
Jun 23, 2016 | 95.12 | 95.27 | 94.70 | 95.27 | 8,348,339 | +0.75(+0.79%) |
Jun 22, 2016 | 94.59 | 95.13 | 94.40 | 94.52 | 7,187,584 | +0.23(+0.24%) |
Jun 21, 2016 | 94.95 | 95.08 | 94.30 | 94.30 | 6,765,891 | -0.29(-0.31%) |
Jun 20, 2016 | 94.64 | 95.07 | 94.50 | 94.59 | 6,884,431 | +0.86(+0.92%) |
Jun 17, 2016 | 94.65 | 94.69 | 93.35 | 93.73 | 13,185,841 | -0.94(-0.99%) |
Jun 16, 2016 | 93.90 | 94.87 | 93.52 | 94.67 | 8,211,508 | +0.19(+0.20%) |
Jun 15, 2016 | 95.48 | 95.56 | 94.42 | 94.48 | 7,848,742 | -0.58(-0.61%) |
Jun 14, 2016 | 94.52 | 95.11 | 94.39 | 95.06 | 7,858,619 | +0.27(+0.28%) |
Jun 13, 2016 | 95.07 | 95.48 | 94.79 | 94.79 | 9,783,600 | -0.18(-0.19%) |
Jun 10, 2016 | 94.75 | 95.15 | 94.44 | 94.97 | 7,475,486 | +0.01(+0.01%) |
Jun 09, 2016 | 93.97 | 95.12 | 93.83 | 94.96 | 9,086,583 | +0.97(+1.04%) |
Jun 08, 2016 | 93.76 | 94.11 | 93.67 | 93.99 | 7,224,580 | +0.06(+0.06%) |
Jun 07, 2016 | 94.16 | 94.34 | 93.70 | 93.93 | 7,906,680 | -0.03(-0.03%) |
Jun 06, 2016 | 93.31 | 94.15 | 93.28 | 93.96 | 7,823,336 | +0.82(+0.88%) |
Jun 03, 2016 | 92.91 | 93.66 | 92.62 | 93.14 | 8,478,751 | +0.22(+0.24%) |
Jun 02, 2016 | 91.61 | 93.05 | 91.60 | 92.92 | 9,007,407 | +1.39(+1.52%) |