Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 110.40 | 112.23 | 109.96 | 112.16 | 1,276,479 | +1.63(+1.47%) |
May 30, 2017 | 110.56 | 111.28 | 109.86 | 110.53 | 912,660 | -0.03(-0.03%) |
May 26, 2017 | 110.93 | 111.16 | 110.15 | 110.56 | 801,459 | -0.49(-0.44%) |
May 25, 2017 | 110.00 | 111.35 | 109.62 | 111.05 | 602,537 | +1.17(+1.06%) |
May 24, 2017 | 108.70 | 110.00 | 108.64 | 109.88 | 775,252 | +0.94(+0.86%) |
May 23, 2017 | 108.66 | 109.21 | 107.91 | 108.94 | 515,086 | +0.39(+0.36%) |
May 22, 2017 | 108.33 | 109.29 | 108.07 | 108.55 | 788,067 | +0.74(+0.69%) |
May 19, 2017 | 107.95 | 108.46 | 107.46 | 107.81 | 2,390,847 | +0.37(+0.34%) |
May 18, 2017 | 107.09 | 107.64 | 106.18 | 107.44 | 912,136 | +0.26(+0.24%) |
May 17, 2017 | 108.64 | 107.94 | 107.06 | 107.18 | 1,216,605 | -1.46(-1.34%) |
May 16, 2017 | 108.79 | 108.99 | 108.38 | 108.64 | 637,665 | +0.01(+0.01%) |
May 15, 2017 | 107.89 | 108.82 | 107.73 | 108.63 | 623,182 | +0.87(+0.81%) |
May 12, 2017 | 109.15 | 109.15 | 107.60 | 107.76 | 551,505 | -1.21(-1.11%) |
May 11, 2017 | 108.51 | 109.05 | 108.04 | 108.97 | 571,824 | +0.01(+0.01%) |
May 10, 2017 | 108.49 | 108.96 | 108.17 | 108.96 | 716,416 | +0.46(+0.42%) |
May 09, 2017 | 107.79 | 108.53 | 107.22 | 108.50 | 1,279,784 | +0.50(+0.46%) |
May 08, 2017 | 110.82 | 111.10 | 107.85 | 108.00 | 1,382,274 | -2.72(-2.46%) |
May 05, 2017 | 110.28 | 111.80 | 110.23 | 110.72 | 970,620 | +0.72(+0.65%) |
May 04, 2017 | 109.73 | 110.49 | 109.50 | 110.00 | 847,093 | +0.75(+0.69%) |
May 03, 2017 | 109.29 | 110.10 | 108.35 | 109.25 | 953,835 | -0.29(-0.26%) |
May 02, 2017 | 109.57 | 109.94 | 109.12 | 109.54 | 1,062,086 | -0.17(-0.15%) |
May 01, 2017 | 111.56 | 111.56 | 109.20 | 109.71 | 1,082,168 | -2.18(-1.95%) |
Apr 28, 2017 | 112.99 | 113.58 | 111.72 | 111.89 | 1,340,477 | -1.40(-1.24%) |
Apr 27, 2017 | 111.56 | 113.33 | 111.44 | 113.29 | 731,112 | +2.16(+1.94%) |
Apr 26, 2017 | 111.33 | 111.82 | 110.87 | 111.13 | 976,917 | -0.08(-0.07%) |
Apr 25, 2017 | 112.02 | 112.19 | 111.21 | 111.21 | 894,905 | -0.48(-0.43%) |
Apr 24, 2017 | 111.53 | 112.08 | 111.27 | 111.69 | 646,714 | +1.42(+1.29%) |
Apr 21, 2017 | 110.17 | 111.31 | 110.01 | 110.27 | 829,048 | +0.32(+0.29%) |
Apr 20, 2017 | 109.74 | 110.51 | 109.49 | 109.95 | 1,374,605 | +0.53(+0.48%) |
Apr 19, 2017 | 110.07 | 110.25 | 109.37 | 109.42 | 868,672 | -0.14(-0.13%) |
Apr 18, 2017 | 109.72 | 110.33 | 109.32 | 109.56 | 906,108 | -0.65(-0.59%) |
Apr 17, 2017 | 110.54 | 110.58 | 109.79 | 110.21 | 1,067,969 | +0.19(+0.17%) |
Apr 13, 2017 | 110.14 | 110.77 | 109.97 | 110.02 | 655,560 | -0.27(-0.24%) |
Apr 12, 2017 | 110.55 | 111.36 | 109.93 | 110.29 | 439,733 | +0.35(+0.32%) |
Apr 11, 2017 | 109.71 | 109.94 | 109.25 | 109.94 | 426,301 | -0.12(-0.11%) |
Apr 10, 2017 | 110.40 | 110.83 | 109.77 | 110.06 | 589,435 | -0.11(-0.10%) |
Apr 07, 2017 | 109.89 | 110.76 | 109.57 | 110.17 | 776,978 | +0.68(+0.62%) |
Apr 06, 2017 | 109.29 | 110.07 | 109.02 | 109.49 | 687,127 | +0.44(+0.40%) |
Apr 05, 2017 | 110.55 | 110.65 | 109.01 | 109.05 | 800,875 | -1.06(-0.96%) |
Apr 04, 2017 | 110.23 | 110.95 | 109.69 | 110.11 | 601,881 | -0.16(-0.15%) |
Apr 03, 2017 | 111.38 | 111.69 | 109.84 | 110.27 | 1,366,920 | -1.00(-0.90%) |
Mar 31, 2017 | 111.60 | 111.60 | 110.74 | 111.27 | 812,779 | -0.52(-0.47%) |
Mar 30, 2017 | 111.20 | 112.05 | 110.88 | 111.79 | 680,513 | +0.66(+0.59%) |
Mar 29, 2017 | 111.54 | 111.76 | 110.40 | 111.13 | 553,055 | -0.56(-0.50%) |
Mar 28, 2017 | 110.74 | 111.99 | 110.50 | 111.69 | 440,763 | +0.90(+0.81%) |
Mar 27, 2017 | 110.05 | 110.97 | 109.43 | 110.79 | 1,134,355 | -0.10(-0.09%) |
Mar 24, 2017 | 111.21 | 112.16 | 110.45 | 110.89 | 514,334 | -0.53(-0.48%) |
Mar 23, 2017 | 110.84 | 111.96 | 110.73 | 111.42 | 569,985 | +0.43(+0.39%) |
Mar 22, 2017 | 110.91 | 111.23 | 110.26 | 110.99 | 461,448 | +0.09(+0.08%) |
Mar 21, 2017 | 112.59 | 113.00 | 110.76 | 110.90 | 1,125,574 | -1.65(-1.47%) |
Mar 20, 2017 | 112.41 | 112.82 | 112.14 | 112.55 | 448,385 | +0.24(+0.21%) |
Mar 17, 2017 | 111.98 | 112.69 | 111.57 | 112.31 | 1,487,458 | +0.66(+0.59%) |
Mar 16, 2017 | 111.92 | 112.34 | 111.45 | 111.65 | 543,483 | -0.10(-0.09%) |
Mar 15, 2017 | 110.85 | 111.92 | 110.57 | 111.75 | 802,211 | +1.19(+1.08%) |
Mar 14, 2017 | 110.00 | 110.70 | 109.88 | 110.56 | 547,760 | -0.23(-0.21%) |
Mar 13, 2017 | 110.34 | 111.22 | 109.77 | 110.79 | 757,922 | +0.17(+0.15%) |
Mar 10, 2017 | 109.46 | 110.64 | 109.20 | 110.62 | 765,697 | +0.63(+0.57%) |
Mar 09, 2017 | 109.91 | 110.81 | 109.62 | 109.99 | 1,056,602 | -0.04(-0.04%) |
Mar 08, 2017 | 109.73 | 110.15 | 109.30 | 110.03 | 759,899 | +0.30(+0.27%) |
Mar 07, 2017 | 109.63 | 110.52 | 109.52 | 109.73 | 556,825 | -0.17(-0.15%) |
Mar 06, 2017 | 109.68 | 110.19 | 109.32 | 109.90 | 719,116 | -0.56(-0.51%) |
Mar 03, 2017 | 110.50 | 110.59 | 109.98 | 110.46 | 822,248 | +0.16(+0.15%) |
Mar 02, 2017 | 110.81 | 111.27 | 110.05 | 110.30 | 754,480 | -0.61(-0.55%) |
Mar 01, 2017 | 110.80 | 111.26 | 110.38 | 110.91 | 860,006 | +1.01(+0.92%) |
Feb 28, 2017 | 110.96 | 111.62 | 109.51 | 109.90 | 882,152 | -1.47(-1.32%) |
Feb 27, 2017 | 111.12 | 111.67 | 110.94 | 111.37 | 1,609,650 | +0.27(+0.24%) |
Feb 24, 2017 | 109.59 | 111.10 | 109.50 | 111.10 | 742,831 | +1.26(+1.15%) |
Feb 23, 2017 | 110.45 | 110.74 | 109.60 | 109.84 | 1,252,924 | -0.60(-0.54%) |
Feb 22, 2017 | 110.51 | 110.70 | 109.63 | 110.44 | 714,817 | -0.58(-0.52%) |
Feb 21, 2017 | 109.54 | 111.20 | 109.54 | 111.02 | 727,357 | +1.56(+1.43%) |
Feb 17, 2017 | 109.46 | 109.46 | 109.46 | 0 | +0.81(+0.75%) | |
Feb 16, 2017 | 107.57 | 108.82 | 107.52 | 108.65 | 1,107,194 | +1.33(+1.24%) |
Feb 15, 2017 | 107.47 | 108.09 | 107.11 | 107.32 | 1,004,509 | -0.62(-0.57%) |
Feb 14, 2017 | 106.36 | 107.97 | 106.00 | 107.94 | 708,821 | +0.93(+0.87%) |
Feb 13, 2017 | 106.01 | 107.03 | 105.80 | 107.01 | 676,842 | +1.27(+1.20%) |
Feb 10, 2017 | 105.01 | 105.93 | 104.16 | 105.74 | 709,213 | +1.25(+1.20%) |
Feb 09, 2017 | 105.33 | 105.81 | 104.47 | 104.49 | 878,039 | -0.42(-0.40%) |
Feb 08, 2017 | 104.98 | 105.61 | 104.58 | 104.91 | 2,215,010 | -0.43(-0.41%) |
Feb 07, 2017 | 104.93 | 105.47 | 104.04 | 105.34 | 863,989 | +0.21(+0.20%) |
Feb 06, 2017 | 104.15 | 105.90 | 104.02 | 105.13 | 1,410,774 | +0.83(+0.80%) |
Feb 03, 2017 | 105.21 | 105.47 | 104.24 | 104.30 | 1,023,580 | -0.68(-0.65%) |
Feb 02, 2017 | 100.81 | 105.32 | 100.79 | 104.98 | 1,395,652 | +3.15(+3.09%) |
Feb 01, 2017 | 102.82 | 103.34 | 101.50 | 101.83 | 749,163 | -0.88(-0.86%) |
Jan 31, 2017 | 102.17 | 102.73 | 100.61 | 102.71 | 658,118 | +0.33(+0.32%) |
Jan 30, 2017 | 102.90 | 104.29 | 101.88 | 102.38 | 555,398 | -0.15(-0.15%) |
Jan 27, 2017 | 101.46 | 103.61 | 101.03 | 102.53 | 720,419 | +1.30(+1.28%) |
Jan 26, 2017 | 101.01 | 101.65 | 100.99 | 101.23 | 377,715 | +0.11(+0.11%) |
Jan 25, 2017 | 102.37 | 102.37 | 100.83 | 101.12 | 463,000 | -0.95(-0.93%) |
Jan 24, 2017 | 100.73 | 102.41 | 100.58 | 102.07 | 436,020 | +1.36(+1.35%) |
Jan 23, 2017 | 100.10 | 100.94 | 99.13 | 100.71 | 548,765 | +0.52(+0.52%) |
Jan 20, 2017 | 100.45 | 100.70 | 99.89 | 100.19 | 478,329 | +0.20(+0.20%) |
Jan 19, 2017 | 101.06 | 101.71 | 99.80 | 99.99 | 579,762 | -0.86(-0.85%) |
Jan 18, 2017 | 100.29 | 101.40 | 100.09 | 100.85 | 698,692 | +0.67(+0.67%) |
Jan 17, 2017 | 101.20 | 101.38 | 99.89 | 100.18 | 527,513 | -1.58(-1.55%) |
Jan 13, 2017 | 101.76 | 101.76 | 101.76 | 0 | -0.03(-0.03%) | |
Jan 12, 2017 | 101.77 | 102.06 | 101.01 | 101.79 | 383,210 | +0.00(+0.00%) |
Jan 11, 2017 | 101.42 | 101.95 | 101.05 | 101.79 | 427,726 | +0.08(+0.08%) |
Jan 10, 2017 | 102.24 | 102.26 | 101.16 | 101.71 | 477,941 | -0.43(-0.42%) |
Jan 09, 2017 | 104.19 | 104.38 | 102.12 | 102.14 | 602,501 | -2.41(-2.31%) |
Jan 06, 2017 | 103.51 | 104.71 | 103.47 | 104.55 | 683,692 | +1.14(+1.10%) |
Jan 05, 2017 | 103.11 | 103.93 | 102.69 | 103.41 | 638,858 | +0.13(+0.13%) |
Jan 04, 2017 | 103.00 | 103.59 | 102.49 | 103.28 | 660,313 | +0.56(+0.55%) |
Jan 03, 2017 | 103.38 | 103.85 | 102.45 | 102.72 | 698,139 | +0.25(+0.24%) |
Dec 30, 2016 | 102.47 | 102.47 | 102.47 | 0 | -0.64(-0.62%) | |
Dec 29, 2016 | 103.19 | 103.50 | 102.63 | 103.11 | 430,028 | -0.23(-0.22%) |
Dec 28, 2016 | 103.50 | 103.94 | 103.24 | 103.34 | 474,130 | -0.09(-0.09%) |
Dec 27, 2016 | 103.72 | 104.16 | 103.12 | 103.43 | 326,226 | -0.29(-0.28%) |
Dec 23, 2016 | 103.72 | 103.72 | 103.72 | 0 | +0.02(+0.02%) | |
Dec 22, 2016 | 104.13 | 104.40 | 102.96 | 103.70 | 362,886 | -0.09(-0.09%) |
Dec 21, 2016 | 104.32 | 104.44 | 103.74 | 103.79 | 465,425 | -0.42(-0.40%) |
Dec 20, 2016 | 104.55 | 104.62 | 103.89 | 104.21 | 516,061 | -0.14(-0.13%) |
Dec 19, 2016 | 104.28 | 105.00 | 103.59 | 104.35 | 569,177 | +0.35(+0.34%) |
Dec 16, 2016 | 105.08 | 105.44 | 103.87 | 104.00 | 1,295,235 | -1.00(-0.95%) |
Dec 15, 2016 | 105.34 | 105.92 | 104.81 | 105.00 | 550,714 | -0.15(-0.14%) |
Dec 14, 2016 | 105.38 | 105.95 | 104.82 | 105.15 | 682,208 | -0.30(-0.28%) |
Dec 13, 2016 | 105.55 | 106.02 | 104.64 | 105.45 | 750,752 | +0.43(+0.41%) |
Dec 12, 2016 | 105.06 | 105.20 | 104.14 | 105.02 | 839,833 | -0.49(-0.46%) |
Dec 09, 2016 | 106.32 | 106.32 | 104.51 | 105.51 | 671,121 | -0.40(-0.38%) |
Dec 08, 2016 | 107.04 | 107.44 | 105.38 | 105.91 | 983,855 | -1.22(-1.14%) |
Dec 07, 2016 | 106.65 | 107.54 | 106.42 | 107.13 | 784,485 | +0.65(+0.61%) |
Dec 06, 2016 | 105.78 | 106.52 | 105.06 | 106.48 | 692,826 | +0.54(+0.51%) |
Dec 05, 2016 | 105.66 | 106.17 | 105.39 | 105.94 | 785,512 | +0.98(+0.93%) |
Dec 02, 2016 | 104.30 | 105.71 | 104.07 | 104.96 | 696,741 | +0.62(+0.59%) |
Dec 01, 2016 | 104.06 | 104.82 | 103.54 | 104.34 | 833,533 | +0.78(+0.75%) |
Nov 30, 2016 | 105.17 | 105.78 | 103.54 | 103.56 | 776,685 | -1.12(-1.07%) |
Nov 29, 2016 | 104.26 | 105.52 | 104.03 | 104.68 | 743,328 | +0.67(+0.64%) |
Nov 28, 2016 | 104.39 | 104.72 | 103.67 | 104.01 | 930,279 | -0.78(-0.74%) |
Nov 25, 2016 | 104.52 | 105.07 | 104.15 | 104.79 | 169,990 | +0.62(+0.60%) |
Nov 23, 2016 | 104.17 | 104.17 | 104.17 | 0 | +0.12(+0.12%) | |
Nov 22, 2016 | 104.11 | 104.41 | 103.34 | 104.05 | 1,088,915 | +0.15(+0.14%) |
Nov 21, 2016 | 103.92 | 104.65 | 102.98 | 103.90 | 602,979 | +0.33(+0.32%) |
Nov 18, 2016 | 103.88 | 104.00 | 102.73 | 103.57 | 828,073 | -0.22(-0.21%) |
Nov 17, 2016 | 103.87 | 104.20 | 103.08 | 103.79 | 1,140,851 | -0.21(-0.20%) |
Nov 16, 2016 | 104.28 | 104.54 | 103.70 | 104.00 | 785,428 | -0.87(-0.83%) |
Nov 15, 2016 | 105.26 | 105.93 | 104.33 | 104.87 | 805,624 | -0.20(-0.19%) |
Nov 14, 2016 | 103.97 | 105.90 | 103.61 | 105.07 | 1,229,477 | +1.65(+1.60%) |
Nov 11, 2016 | 102.18 | 103.99 | 102.07 | 103.42 | 867,047 | +0.61(+0.59%) |
Nov 10, 2016 | 101.82 | 103.02 | 100.89 | 102.81 | 1,214,792 | +1.61(+1.59%) |
Nov 09, 2016 | 97.17 | 101.47 | 96.85 | 101.20 | 1,531,435 | +3.74(+3.84%) |
Nov 08, 2016 | 96.97 | 97.95 | 96.67 | 97.46 | 778,404 | +0.48(+0.49%) |
Nov 07, 2016 | 96.00 | 97.22 | 95.52 | 96.98 | 1,056,355 | +2.73(+2.90%) |
Nov 04, 2016 | 92.78 | 94.66 | 92.35 | 94.25 | 1,133,912 | +1.45(+1.56%) |
Nov 03, 2016 | 92.99 | 93.42 | 92.40 | 92.80 | 563,851 | -0.36(-0.39%) |
Nov 02, 2016 | 93.03 | 93.89 | 92.51 | 93.16 | 1,422,860 | +0.43(+0.46%) |
Nov 01, 2016 | 92.28 | 93.40 | 90.95 | 92.73 | 1,485,049 | +3.52(+3.95%) |
Oct 31, 2016 | 89.89 | 90.00 | 89.01 | 89.21 | 844,347 | -0.18(-0.20%) |
Oct 28, 2016 | 89.59 | 90.19 | 89.02 | 89.39 | 557,043 | +0.41(+0.46%) |
Oct 27, 2016 | 91.61 | 91.66 | 88.89 | 88.98 | 686,094 | -2.40(-2.63%) |
Oct 26, 2016 | 90.40 | 91.57 | 90.21 | 91.38 | 749,722 | +0.67(+0.74%) |
Oct 25, 2016 | 91.50 | 90.31 | 90.71 | 525,069 | -0.57(-0.62%) | |
Oct 24, 2016 | 91.24 | 91.54 | 90.98 | 91.28 | 351,735 | +0.74(+0.82%) |
Oct 21, 2016 | 90.33 | 90.82 | 89.88 | 90.54 | 299,718 | -0.51(-0.56%) |
Oct 20, 2016 | 91.65 | 91.70 | 90.88 | 91.05 | 287,762 | -0.59(-0.64%) |
Oct 19, 2016 | 89.82 | 91.82 | 89.82 | 91.64 | 529,322 | +1.25(+1.38%) |
Oct 18, 2016 | 90.40 | 90.49 | 89.51 | 90.39 | 817,907 | +0.81(+0.90%) |
Oct 17, 2016 | 89.66 | 89.91 | 89.40 | 89.58 | 600,339 | -0.09(-0.10%) |
Oct 14, 2016 | 90.42 | 90.81 | 89.67 | 89.67 | 524,328 | -0.11(-0.12%) |
Oct 13, 2016 | 90.30 | 90.83 | 89.38 | 89.78 | 644,959 | -1.28(-1.41%) |
Oct 12, 2016 | 91.03 | 91.81 | 90.84 | 91.06 | 543,725 | -0.11(-0.12%) |
Oct 11, 2016 | 92.19 | 92.24 | 90.74 | 91.17 | 367,215 | -1.28(-1.38%) |
Oct 10, 2016 | 92.94 | 93.39 | 92.39 | 92.45 | 396,748 | -0.17(-0.18%) |
Oct 07, 2016 | 92.48 | 92.90 | 91.90 | 92.62 | 515,668 | +0.34(+0.37%) |
Oct 06, 2016 | 91.47 | 92.35 | 91.15 | 92.28 | 400,898 | +0.49(+0.53%) |
Oct 05, 2016 | 91.75 | 92.15 | 91.28 | 91.79 | 536,389 | +0.53(+0.58%) |
Oct 04, 2016 | 91.58 | 92.02 | 90.53 | 91.26 | 704,286 | -0.24(-0.26%) |
Oct 03, 2016 | 91.31 | 91.75 | 91.04 | 91.50 | 695,987 | -0.11(-0.12%) |
Sep 30, 2016 | 91.02 | 91.93 | 90.38 | 91.61 | 700,494 | +1.00(+1.10%) |
Sep 29, 2016 | 91.92 | 92.41 | 90.24 | 90.61 | 544,030 | -1.34(-1.46%) |
Sep 28, 2016 | 91.59 | 92.12 | 91.28 | 91.95 | 651,793 | +0.37(+0.40%) |
Sep 27, 2016 | 90.09 | 91.63 | 89.75 | 91.58 | 580,045 | +1.45(+1.61%) |
Sep 26, 2016 | 90.15 | 91.00 | 90.00 | 90.13 | 480,891 | -0.75(-0.83%) |
Sep 23, 2016 | 90.81 | 91.22 | 90.50 | 90.88 | 503,238 | +0.07(+0.08%) |
Sep 22, 2016 | 90.69 | 91.00 | 90.20 | 90.81 | 417,587 | +0.91(+1.01%) |
Sep 21, 2016 | 89.41 | 90.08 | 89.08 | 89.90 | 596,062 | +0.59(+0.66%) |
Sep 20, 2016 | 89.86 | 90.13 | 88.91 | 89.31 | 570,530 | -0.21(-0.23%) |
Sep 19, 2016 | 89.95 | 90.46 | 89.36 | 89.52 | 469,532 | +0.16(+0.18%) |
Sep 16, 2016 | 89.92 | 90.30 | 89.23 | 89.36 | 719,365 | -0.97(-1.07%) |
Sep 15, 2016 | 89.33 | 90.45 | 89.12 | 90.33 | 729,793 | +0.78(+0.87%) |
Sep 14, 2016 | 89.80 | 90.95 | 89.26 | 89.55 | 756,248 | -0.30(-0.33%) |
Sep 13, 2016 | 91.18 | 91.84 | 89.50 | 89.85 | 2,893,988 | -2.07(-2.25%) |
Sep 12, 2016 | 90.30 | 92.03 | 89.95 | 91.92 | 637,928 | +1.06(+1.17%) |
Sep 09, 2016 | 91.97 | 92.12 | 90.86 | 90.86 | 532,097 | -1.94(-2.09%) |
Sep 08, 2016 | 93.18 | 93.29 | 92.53 | 92.80 | 486,093 | -0.50(-0.54%) |
Sep 07, 2016 | 93.31 | 93.92 | 92.97 | 93.30 | 749,737 | -0.50(-0.53%) |
Sep 06, 2016 | 93.75 | 94.09 | 93.03 | 93.80 | 707,968 | +0.11(+0.12%) |
Sep 02, 2016 | 93.36 | 93.69 | 93.69 | 93.69 | 425,800 | +0.84(+0.90%) |
Sep 01, 2016 | 93.22 | 93.61 | 92.34 | 92.85 | 826,475 | -0.13(-0.14%) |
Aug 31, 2016 | 92.63 | 93.06 | 91.95 | 92.98 | 574,627 | +0.25(+0.27%) |
Aug 30, 2016 | 92.91 | 92.91 | 92.03 | 92.73 | 660,593 | +0.11(+0.12%) |
Aug 29, 2016 | 90.94 | 92.69 | 90.84 | 92.62 | 810,420 | +1.78(+1.96%) |
Aug 26, 2016 | 91.35 | 91.62 | 90.44 | 90.84 | 618,193 | -0.43(-0.47%) |
Aug 25, 2016 | 91.20 | 91.53 | 90.81 | 91.27 | 662,033 | +0.25(+0.27%) |
Aug 24, 2016 | 91.35 | 91.99 | 90.91 | 91.02 | 638,983 | -0.32(-0.35%) |
Aug 23, 2016 | 91.50 | 91.89 | 91.33 | 91.34 | 572,396 | +0.10(+0.11%) |
Aug 22, 2016 | 90.68 | 91.52 | 90.52 | 91.24 | 627,815 | +0.30(+0.33%) |
Aug 19, 2016 | 90.35 | 91.11 | 90.18 | 90.94 | 368,131 | +0.30(+0.33%) |
Aug 18, 2016 | 89.92 | 90.75 | 89.89 | 90.64 | 375,453 | +0.72(+0.80%) |
Aug 17, 2016 | 90.20 | 90.57 | 89.45 | 89.92 | 554,916 | -0.08(-0.09%) |
Aug 16, 2016 | 90.68 | 90.76 | 89.97 | 90.00 | 774,987 | -0.75(-0.83%) |
Aug 15, 2016 | 90.00 | 91.40 | 90.00 | 90.75 | 754,004 | +0.92(+1.02%) |
Aug 12, 2016 | 89.85 | 89.97 | 89.55 | 89.83 | 417,852 | -0.05(-0.06%) |
Aug 11, 2016 | 89.98 | 90.00 | 89.24 | 89.88 | 583,228 | -0.10(-0.11%) |
Aug 10, 2016 | 89.71 | 90.55 | 89.65 | 89.98 | 755,774 | +0.19(+0.21%) |
Aug 09, 2016 | 89.04 | 90.42 | 88.81 | 89.79 | 701,148 | +0.82(+0.92%) |
Aug 08, 2016 | 88.87 | 89.41 | 88.27 | 88.97 | 957,779 | +0.23(+0.26%) |
Aug 05, 2016 | 88.40 | 89.31 | 88.23 | 88.74 | 694,932 | +0.49(+0.56%) |
Aug 04, 2016 | 88.06 | 88.49 | 87.75 | 88.25 | 842,233 | +0.18(+0.20%) |
Aug 03, 2016 | 87.91 | 88.19 | 86.89 | 88.07 | 1,347,351 | +0.10(+0.11%) |
Aug 02, 2016 | 85.65 | 88.02 | 85.55 | 87.97 | 1,686,883 | +2.32(+2.71%) |
Aug 01, 2016 | 86.48 | 86.58 | 85.41 | 85.65 | 1,263,064 | -0.97(-1.12%) |
Jul 29, 2016 | 86.42 | 86.77 | 86.06 | 86.62 | 452,871 | +0.09(+0.10%) |
Jul 28, 2016 | 85.79 | 86.66 | 85.59 | 86.53 | 423,592 | +0.50(+0.58%) |
Jul 27, 2016 | 86.45 | 86.50 | 85.77 | 86.03 | 651,869 | -0.29(-0.34%) |
Jul 26, 2016 | 85.42 | 86.47 | 85.32 | 86.32 | 673,383 | +0.82(+0.96%) |
Jul 25, 2016 | 86.27 | 86.50 | 85.29 | 85.50 | 693,004 | -1.06(-1.22%) |
Jul 22, 2016 | 85.94 | 86.66 | 85.84 | 86.56 | 391,214 | +0.63(+0.73%) |
Jul 21, 2016 | 86.02 | 86.36 | 85.64 | 85.93 | 457,946 | -0.10(-0.12%) |
Jul 20, 2016 | 85.64 | 86.23 | 85.38 | 86.03 | 647,049 | +0.71(+0.83%) |
Jul 19, 2016 | 84.82 | 85.41 | 84.70 | 85.32 | 444,513 | +0.27(+0.32%) |
Jul 18, 2016 | 85.16 | 85.48 | 84.99 | 85.05 | 497,733 | -0.22(-0.26%) |
Jul 15, 2016 | 85.83 | 85.93 | 85.12 | 85.27 | 617,669 | -0.29(-0.34%) |
Jul 14, 2016 | 86.00 | 86.22 | 85.50 | 85.56 | 557,998 | +0.23(+0.27%) |
Jul 13, 2016 | 85.15 | 85.47 | 84.92 | 85.33 | 406,511 | +0.37(+0.44%) |
Jul 12, 2016 | 84.91 | 85.44 | 84.70 | 84.96 | 471,593 | +0.55(+0.65%) |
Jul 11, 2016 | 84.32 | 84.70 | 83.57 | 84.41 | 440,582 | +0.21(+0.25%) |
Jul 08, 2016 | 83.22 | 84.47 | 82.27 | 84.20 | 829,570 | +1.93(+2.35%) |
Jul 07, 2016 | 82.75 | 83.13 | 82.10 | 82.27 | 515,844 | -0.17(-0.21%) |
Jul 06, 2016 | 81.38 | 82.59 | 80.78 | 82.44 | 822,137 | +0.90(+1.10%) |
Jul 05, 2016 | 82.01 | 82.07 | 81.24 | 81.54 | 794,778 | -1.05(-1.27%) |
Jul 01, 2016 | 83.50 | 82.59 | 82.59 | 82.59 | 710,100 | -0.85(-1.02%) |
Jun 30, 2016 | 82.47 | 83.45 | 81.62 | 83.44 | 1,025,271 | +1.35(+1.64%) |
Jun 29, 2016 | 80.93 | 82.21 | 80.79 | 82.09 | 729,915 | +1.79(+2.23%) |
Jun 28, 2016 | 79.56 | 80.34 | 78.67 | 80.30 | 1,281,965 | +1.81(+2.31%) |
Jun 27, 2016 | 80.02 | 80.19 | 78.42 | 78.49 | 1,426,213 | -2.49(-3.07%) |
Jun 24, 2016 | 82.04 | 82.62 | 80.93 | 80.98 | 1,460,808 | -3.16(-3.76%) |
Jun 23, 2016 | 84.38 | 84.75 | 83.65 | 84.14 | 766,559 | +0.75(+0.90%) |
Jun 22, 2016 | 83.73 | 84.28 | 83.23 | 83.39 | 898,382 | -0.11(-0.13%) |
Jun 21, 2016 | 83.05 | 83.97 | 83.05 | 83.50 | 1,239,903 | +0.33(+0.40%) |
Jun 20, 2016 | 83.00 | 83.54 | 82.76 | 83.17 | 1,398,141 | +1.26(+1.54%) |
Jun 17, 2016 | 82.04 | 83.00 | 81.41 | 81.91 | 1,627,332 | -0.08(-0.10%) |
Jun 16, 2016 | 80.65 | 82.08 | 80.25 | 81.99 | 1,254,427 | +0.78(+0.96%) |
Jun 15, 2016 | 81.19 | 81.61 | 80.84 | 81.21 | 1,198,154 | +0.23(+0.28%) |
Jun 14, 2016 | 80.48 | 81.24 | 80.31 | 80.98 | 1,264,435 | +0.37(+0.46%) |
Jun 13, 2016 | 80.70 | 81.62 | 80.52 | 80.61 | 1,031,134 | -0.39(-0.48%) |
Jun 10, 2016 | 81.26 | 82.00 | 80.76 | 81.00 | 929,124 | -0.22(-0.27%) |
Jun 09, 2016 | 81.49 | 81.93 | 81.04 | 81.22 | 543,436 | -0.65(-0.79%) |
Jun 08, 2016 | 81.40 | 82.16 | 81.25 | 81.87 | 839,983 | +0.52(+0.64%) |
Jun 07, 2016 | 81.07 | 81.88 | 81.07 | 81.35 | 741,877 | +0.42(+0.52%) |
Jun 06, 2016 | 80.00 | 81.46 | 79.44 | 80.93 | 932,505 | +0.94(+1.18%) |
Jun 03, 2016 | 79.70 | 80.20 | 79.07 | 79.99 | 555,624 | +0.22(+0.28%) |
Jun 02, 2016 | 79.56 | 79.85 | 79.17 | 79.77 | 473,951 | +0.21(+0.26%) |