Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 111.28 | 111.35 | 110.31 | 110.40 | 717,019 | -1.04(-0.93%) |
Apr 27, 2017 | 111.04 | 111.66 | 110.87 | 111.44 | 446,810 | +0.63(+0.57%) |
Apr 26, 2017 | 110.08 | 111.12 | 110.08 | 110.80 | 608,229 | +0.63(+0.58%) |
Apr 25, 2017 | 108.95 | 110.93 | 108.77 | 110.17 | 882,568 | +0.34(+0.31%) |
Apr 24, 2017 | 108.81 | 110.22 | 108.66 | 109.83 | 1,175,710 | +2.50(+2.33%) |
Apr 21, 2017 | 107.67 | 108.07 | 106.63 | 107.32 | 731,762 | -0.32(-0.29%) |
Apr 20, 2017 | 107.03 | 108.15 | 106.81 | 107.64 | 604,001 | +0.91(+0.86%) |
Apr 19, 2017 | 106.77 | 107.21 | 106.51 | 106.73 | 596,784 | +0.22(+0.21%) |
Apr 18, 2017 | 106.25 | 107.07 | 105.71 | 106.50 | 726,368 | -0.12(-0.11%) |
Apr 17, 2017 | 105.57 | 106.76 | 105.30 | 106.62 | 760,427 | +1.72(+1.64%) |
Apr 13, 2017 | 105.16 | 105.95 | 104.89 | 104.91 | 551,935 | -0.51(-0.49%) |
Apr 12, 2017 | 105.10 | 105.76 | 104.45 | 105.42 | 802,417 | -0.37(-0.35%) |
Apr 11, 2017 | 105.02 | 105.80 | 104.94 | 105.79 | 720,854 | +0.41(+0.39%) |
Apr 10, 2017 | 105.71 | 105.90 | 105.05 | 105.38 | 631,805 | -0.32(-0.30%) |
Apr 07, 2017 | 105.35 | 106.35 | 105.35 | 105.70 | 936,404 | -0.06(-0.05%) |
Apr 06, 2017 | 105.36 | 106.07 | 104.50 | 105.76 | 1,003,662 | +0.25(+0.24%) |
Apr 05, 2017 | 104.46 | 106.44 | 104.04 | 105.50 | 1,624,075 | +1.58(+1.52%) |
Apr 04, 2017 | 104.06 | 104.27 | 103.41 | 103.93 | 706,932 | -0.48(-0.46%) |
Apr 03, 2017 | 104.64 | 105.60 | 103.51 | 104.41 | 1,104,787 | -0.13(-0.12%) |
Mar 31, 2017 | 103.72 | 105.16 | 103.50 | 104.54 | 952,462 | +0.39(+0.38%) |
Mar 30, 2017 | 103.94 | 104.43 | 103.42 | 104.15 | 919,210 | +0.16(+0.15%) |
Mar 29, 2017 | 103.49 | 104.23 | 102.90 | 103.99 | 1,144,887 | +0.18(+0.17%) |
Mar 28, 2017 | 103.85 | 104.26 | 103.46 | 103.82 | 981,594 | -0.14(-0.13%) |
Mar 27, 2017 | 103.63 | 104.62 | 103.40 | 103.96 | 701,543 | -0.99(-0.94%) |
Mar 24, 2017 | 104.91 | 105.89 | 104.56 | 104.94 | 972,223 | +0.28(+0.27%) |
Mar 23, 2017 | 103.73 | 105.39 | 103.61 | 104.67 | 1,042,174 | +0.97(+0.94%) |
Mar 22, 2017 | 103.42 | 103.79 | 102.74 | 103.69 | 1,134,928 | +0.23(+0.23%) |
Mar 21, 2017 | 105.30 | 105.54 | 103.16 | 103.46 | 898,587 | -1.29(-1.23%) |
Mar 20, 2017 | 104.41 | 105.50 | 104.19 | 104.75 | 693,569 | +0.30(+0.29%) |
Mar 17, 2017 | 106.01 | 106.14 | 104.43 | 104.45 | 1,037,138 | -1.49(-1.41%) |
Mar 16, 2017 | 105.45 | 106.19 | 105.39 | 105.94 | 820,120 | +0.61(+0.58%) |
Mar 15, 2017 | 105.17 | 105.72 | 104.47 | 105.34 | 907,468 | +0.73(+0.70%) |
Mar 14, 2017 | 104.51 | 104.82 | 103.97 | 104.61 | 649,356 | -0.04(-0.04%) |
Mar 13, 2017 | 104.57 | 104.97 | 103.99 | 104.65 | 1,030,796 | +0.20(+0.20%) |
Mar 10, 2017 | 105.27 | 105.38 | 104.35 | 104.44 | 1,083,421 | -0.51(-0.49%) |
Mar 09, 2017 | 105.43 | 105.44 | 104.63 | 104.95 | 926,995 | -0.19(-0.18%) |
Mar 08, 2017 | 105.22 | 105.58 | 104.81 | 105.14 | 1,005,466 | +0.02(+0.02%) |
Mar 07, 2017 | 104.39 | 105.44 | 104.39 | 105.12 | 790,597 | +0.36(+0.35%) |
Mar 06, 2017 | 104.30 | 105.17 | 104.15 | 104.76 | 786,192 | -0.33(-0.31%) |
Mar 03, 2017 | 104.94 | 105.33 | 104.66 | 105.08 | 873,337 | +0.14(+0.13%) |
Mar 02, 2017 | 105.07 | 105.23 | 104.44 | 104.94 | 932,877 | -0.68(-0.64%) |
Mar 01, 2017 | 105.11 | 105.92 | 104.80 | 105.63 | 1,295,357 | +1.71(+1.64%) |
Feb 28, 2017 | 104.42 | 104.80 | 103.59 | 103.92 | 1,486,885 | -0.63(-0.61%) |
Feb 27, 2017 | 105.71 | 105.71 | 103.36 | 104.55 | 2,098,869 | -1.16(-1.09%) |
Feb 24, 2017 | 105.22 | 105.71 | 103.71 | 105.71 | 990,015 | +0.06(+0.05%) |
Feb 23, 2017 | 106.13 | 106.39 | 105.12 | 105.65 | 1,197,613 | -0.31(-0.29%) |
Feb 22, 2017 | 104.91 | 106.40 | 104.91 | 105.96 | 1,582,896 | +0.64(+0.61%) |
Feb 21, 2017 | 104.64 | 105.57 | 104.12 | 105.32 | 2,004,876 | -0.03(-0.03%) |
Feb 17, 2017 | 105.35 | 105.35 | 105.35 | 0 | +2.50(+2.43%) | |
Feb 16, 2017 | 102.58 | 102.98 | 101.96 | 102.84 | 1,105,590 | +0.34(+0.34%) |
Feb 15, 2017 | 101.73 | 102.68 | 101.71 | 102.50 | 708,844 | +0.91(+0.89%) |
Feb 14, 2017 | 100.65 | 101.59 | 100.53 | 101.59 | 797,255 | +0.21(+0.21%) |
Feb 13, 2017 | 101.04 | 101.51 | 100.63 | 101.38 | 623,746 | +0.96(+0.95%) |
Feb 10, 2017 | 99.96 | 100.71 | 99.74 | 100.42 | 746,208 | +0.39(+0.39%) |
Feb 09, 2017 | 99.84 | 100.10 | 99.19 | 100.03 | 841,473 | +0.71(+0.71%) |
Feb 08, 2017 | 99.63 | 99.92 | 99.01 | 99.33 | 1,070,532 | -0.22(-0.22%) |
Feb 07, 2017 | 100.29 | 101.88 | 99.42 | 99.55 | 1,987,070 | +0.28(+0.28%) |
Feb 06, 2017 | 98.15 | 99.48 | 98.15 | 99.27 | 1,111,389 | +0.55(+0.56%) |
Feb 03, 2017 | 97.62 | 99.15 | 97.55 | 98.72 | 1,141,933 | +1.63(+1.68%) |
Feb 02, 2017 | 91.36 | 97.24 | 91.36 | 97.09 | 859,021 | +0.81(+0.84%) |
Feb 01, 2017 | 96.67 | 96.82 | 95.81 | 96.29 | 1,454,423 | -0.11(-0.12%) |
Jan 31, 2017 | 96.25 | 96.51 | 95.73 | 96.40 | 1,125,640 | -0.08(-0.09%) |
Jan 30, 2017 | 96.69 | 96.69 | 95.89 | 96.48 | 1,156,366 | -0.20(-0.21%) |
Jan 27, 2017 | 96.82 | 96.94 | 96.29 | 96.69 | 850,030 | -0.08(-0.09%) |
Jan 26, 2017 | 96.35 | 97.29 | 96.35 | 96.77 | 1,458,125 | +0.32(+0.33%) |
Jan 25, 2017 | 95.58 | 96.69 | 95.08 | 96.45 | 1,435,357 | +1.66(+1.75%) |
Jan 24, 2017 | 94.78 | 95.26 | 94.16 | 94.80 | 1,117,636 | +0.17(+0.18%) |
Jan 23, 2017 | 93.70 | 94.71 | 93.60 | 94.63 | 1,422,422 | +0.70(+0.74%) |
Jan 20, 2017 | 93.38 | 94.07 | 93.11 | 93.93 | 1,604,044 | +0.99(+1.06%) |
Jan 19, 2017 | 92.11 | 93.24 | 92.11 | 92.95 | 1,887,767 | +0.59(+0.63%) |
Jan 18, 2017 | 92.64 | 92.70 | 91.02 | 92.36 | 1,336,185 | +0.17(+0.18%) |
Jan 17, 2017 | 90.29 | 93.68 | 90.18 | 92.19 | 2,074,438 | +2.04(+2.26%) |
Jan 13, 2017 | 90.16 | 90.16 | 90.16 | 0 | +0.43(+0.48%) | |
Jan 12, 2017 | 87.89 | 90.37 | 87.28 | 89.73 | 1,583,703 | +1.38(+1.56%) |
Jan 11, 2017 | 87.81 | 88.69 | 87.68 | 88.35 | 1,206,864 | +0.33(+0.37%) |
Jan 10, 2017 | 87.88 | 88.80 | 86.97 | 88.03 | 1,530,386 | -2.04(-2.26%) |
Jan 09, 2017 | 91.10 | 91.43 | 90.03 | 90.06 | 733,688 | -1.34(-1.46%) |
Jan 06, 2017 | 91.14 | 91.83 | 91.09 | 91.40 | 1,145,617 | +0.41(+0.45%) |
Jan 05, 2017 | 90.01 | 91.09 | 89.92 | 90.99 | 1,370,661 | +0.72(+0.79%) |
Jan 04, 2017 | 88.85 | 90.42 | 88.65 | 90.28 | 924,740 | +1.51(+1.70%) |
Jan 03, 2017 | 88.34 | 89.85 | 88.10 | 88.77 | 1,270,408 | +1.12(+1.27%) |
Dec 30, 2016 | 87.66 | 87.66 | 87.66 | 0 | -0.02(-0.02%) | |
Dec 29, 2016 | 88.15 | 88.44 | 87.65 | 87.68 | 577,134 | -0.37(-0.42%) |
Dec 28, 2016 | 89.03 | 89.29 | 88.01 | 88.05 | 655,035 | -0.94(-1.06%) |
Dec 27, 2016 | 89.09 | 89.21 | 88.70 | 88.99 | 397,115 | +0.26(+0.29%) |
Dec 23, 2016 | 88.73 | 88.73 | 88.73 | 0 | -0.41(-0.46%) | |
Dec 22, 2016 | 89.68 | 89.89 | 88.75 | 89.13 | 919,081 | -0.59(-0.65%) |
Dec 21, 2016 | 89.80 | 90.26 | 89.39 | 89.72 | 807,175 | -0.24(-0.27%) |
Dec 20, 2016 | 89.89 | 90.16 | 89.52 | 89.96 | 684,371 | +0.77(+0.87%) |
Dec 19, 2016 | 89.70 | 90.22 | 88.44 | 89.19 | 1,303,148 | -0.51(-0.57%) |
Dec 16, 2016 | 90.10 | 90.44 | 89.55 | 89.70 | 1,751,829 | -0.27(-0.30%) |
Dec 15, 2016 | 90.93 | 91.60 | 89.86 | 89.97 | 1,381,094 | -0.64(-0.71%) |
Dec 14, 2016 | 92.23 | 93.24 | 90.43 | 90.61 | 872,000 | -1.91(-2.06%) |
Dec 13, 2016 | 91.49 | 92.73 | 90.22 | 92.52 | 713,069 | +1.14(+1.25%) |
Dec 12, 2016 | 92.34 | 92.71 | 91.22 | 91.38 | 880,941 | -1.39(-1.50%) |
Dec 09, 2016 | 91.12 | 93.16 | 90.88 | 92.77 | 1,028,509 | +1.58(+1.73%) |
Dec 08, 2016 | 90.94 | 91.70 | 90.46 | 91.19 | 1,236,819 | +0.16(+0.17%) |
Dec 07, 2016 | 90.36 | 91.53 | 89.66 | 91.03 | 2,174,779 | +0.92(+1.02%) |
Dec 06, 2016 | 90.46 | 90.61 | 89.34 | 90.11 | 1,384,009 | +0.07(+0.08%) |
Dec 05, 2016 | 91.49 | 91.82 | 89.92 | 90.04 | 1,366,052 | -0.73(-0.81%) |
Dec 02, 2016 | 90.31 | 91.11 | 89.47 | 90.77 | 1,133,246 | +0.34(+0.38%) |
Dec 01, 2016 | 93.62 | 94.04 | 90.20 | 90.43 | 1,361,709 | -3.02(-3.23%) |
Nov 30, 2016 | 94.52 | 94.90 | 93.41 | 93.45 | 926,769 | -0.55(-0.58%) |
Nov 29, 2016 | 93.95 | 94.38 | 93.27 | 94.00 | 768,362 | +0.19(+0.20%) |
Nov 28, 2016 | 93.44 | 94.43 | 93.31 | 93.81 | 899,783 | -0.12(-0.13%) |
Nov 25, 2016 | 93.79 | 94.44 | 93.79 | 93.93 | 330,472 | +0.15(+0.16%) |
Nov 23, 2016 | 93.78 | 93.78 | 93.78 | 0 | -0.74(-0.79%) | |
Nov 22, 2016 | 94.11 | 94.68 | 93.46 | 94.53 | 724,185 | +0.49(+0.52%) |
Nov 21, 2016 | 93.82 | 94.15 | 93.57 | 94.04 | 586,184 | +0.53(+0.57%) |
Nov 18, 2016 | 93.89 | 94.35 | 92.75 | 93.51 | 1,106,927 | -0.60(-0.63%) |
Nov 17, 2016 | 91.54 | 94.10 | 91.42 | 94.10 | 1,406,335 | +2.69(+2.94%) |
Nov 16, 2016 | 91.39 | 91.82 | 90.88 | 91.41 | 1,227,921 | -0.56(-0.61%) |
Nov 15, 2016 | 92.39 | 92.61 | 91.27 | 91.98 | 1,094,265 | -0.71(-0.77%) |
Nov 14, 2016 | 93.49 | 93.72 | 92.23 | 92.69 | 1,317,541 | -0.35(-0.38%) |
Nov 11, 2016 | 92.35 | 93.24 | 92.35 | 93.04 | 883,507 | +0.16(+0.17%) |
Nov 10, 2016 | 93.92 | 95.10 | 91.89 | 92.89 | 1,233,636 | -0.37(-0.40%) |
Nov 09, 2016 | 92.33 | 93.98 | 91.62 | 93.26 | 1,935,262 | +0.92(+0.99%) |
Nov 08, 2016 | 92.22 | 92.99 | 91.59 | 92.34 | 803,671 | +0.09(+0.10%) |
Nov 07, 2016 | 92.34 | 92.64 | 91.75 | 92.25 | 958,865 | +1.82(+2.02%) |
Nov 04, 2016 | 91.09 | 91.40 | 90.39 | 90.42 | 1,353,258 | -0.42(-0.46%) |
Nov 03, 2016 | 90.89 | 91.54 | 90.53 | 90.84 | 1,679,823 | +0.09(+0.10%) |
Nov 02, 2016 | 91.75 | 92.04 | 90.64 | 90.75 | 815,186 | -1.00(-1.09%) |
Nov 01, 2016 | 93.58 | 93.67 | 91.36 | 91.75 | 1,584,337 | -1.37(-1.47%) |
Oct 31, 2016 | 93.89 | 94.18 | 93.02 | 93.12 | 1,312,727 | -0.60(-0.64%) |
Oct 28, 2016 | 95.01 | 95.29 | 93.37 | 93.72 | 881,557 | -0.92(-0.97%) |
Oct 27, 2016 | 95.13 | 95.59 | 94.45 | 94.64 | 1,457,714 | +0.03(+0.03%) |
Oct 26, 2016 | 94.91 | 95.57 | 94.15 | 94.61 | 1,372,861 | -0.59(-0.62%) |
Oct 25, 2016 | 95.34 | 95.95 | 94.99 | 95.20 | 1,097,975 | -0.06(-0.07%) |
Oct 24, 2016 | 95.40 | 95.89 | 95.09 | 95.27 | 1,747,753 | +0.56(+0.59%) |
Oct 21, 2016 | 96.91 | 98.02 | 94.43 | 94.71 | 4,301,867 | -5.42(-5.41%) |
Oct 20, 2016 | 100.26 | 100.96 | 99.92 | 100.13 | 1,512,467 | -0.29(-0.29%) |
Oct 19, 2016 | 100.24 | 100.74 | 99.62 | 100.42 | 803,285 | +0.56(+0.56%) |
Oct 18, 2016 | 99.93 | 100.31 | 99.08 | 99.86 | 1,352,093 | +1.02(+1.03%) |
Oct 17, 2016 | 99.08 | 99.47 | 98.66 | 98.84 | 709,944 | -0.35(-0.35%) |
Oct 14, 2016 | 99.90 | 100.33 | 99.08 | 99.19 | 747,560 | +0.44(+0.44%) |
Oct 13, 2016 | 99.01 | 99.35 | 98.04 | 98.76 | 1,013,235 | -1.53(-1.52%) |
Oct 12, 2016 | 99.77 | 100.53 | 99.59 | 100.29 | 597,316 | +0.63(+0.63%) |
Oct 11, 2016 | 100.97 | 100.97 | 99.07 | 99.66 | 682,763 | -1.45(-1.44%) |
Oct 10, 2016 | 101.28 | 101.88 | 101.02 | 101.11 | 463,545 | +0.82(+0.82%) |
Oct 07, 2016 | 100.91 | 100.93 | 99.91 | 100.29 | 556,175 | -0.56(-0.55%) |
Oct 06, 2016 | 100.27 | 100.90 | 99.76 | 100.84 | 626,282 | +0.34(+0.34%) |
Oct 05, 2016 | 100.47 | 101.44 | 100.47 | 100.50 | 775,697 | +0.10(+0.10%) |
Oct 04, 2016 | 101.58 | 101.90 | 99.97 | 100.40 | 779,704 | -0.83(-0.82%) |
Oct 03, 2016 | 99.97 | 101.41 | 99.40 | 101.23 | 1,570,339 | +0.93(+0.92%) |
Sep 30, 2016 | 100.39 | 101.00 | 100.13 | 100.31 | 1,802,350 | +0.49(+0.49%) |
Sep 29, 2016 | 101.46 | 102.32 | 99.55 | 99.82 | 1,592,306 | -1.69(-1.66%) |
Sep 28, 2016 | 101.99 | 102.05 | 100.27 | 101.50 | 1,120,091 | -0.39(-0.38%) |
Sep 27, 2016 | 100.64 | 101.93 | 100.41 | 101.89 | 1,138,461 | +0.93(+0.92%) |
Sep 26, 2016 | 100.79 | 101.74 | 100.79 | 100.96 | 946,847 | -0.26(-0.26%) |
Sep 23, 2016 | 101.70 | 101.90 | 101.14 | 101.22 | 832,178 | -0.83(-0.81%) |
Sep 22, 2016 | 102.35 | 102.39 | 101.78 | 102.05 | 685,080 | +0.65(+0.64%) |
Sep 21, 2016 | 100.93 | 101.53 | 100.01 | 101.40 | 1,030,442 | +1.40(+1.40%) |
Sep 20, 2016 | 101.24 | 101.62 | 99.75 | 100.00 | 1,159,975 | -0.49(-0.49%) |
Sep 19, 2016 | 100.40 | 101.76 | 100.10 | 100.49 | 615,895 | +0.00(+0.00%) |
Sep 16, 2016 | 100.13 | 100.69 | 99.18 | 100.49 | 1,209,827 | -0.20(-0.20%) |
Sep 15, 2016 | 99.10 | 100.93 | 98.92 | 100.69 | 1,002,114 | +1.28(+1.29%) |
Sep 14, 2016 | 99.42 | 100.15 | 99.09 | 99.42 | 607,845 | +0.00(+0.00%) |
Sep 13, 2016 | 99.30 | 99.96 | 98.65 | 99.42 | 974,744 | -1.20(-1.19%) |
Sep 12, 2016 | 97.89 | 100.79 | 97.65 | 100.61 | 1,145,993 | +1.84(+1.87%) |
Sep 09, 2016 | 101.16 | 101.47 | 98.77 | 98.77 | 991,619 | -3.08(-3.02%) |
Sep 08, 2016 | 101.99 | 102.51 | 101.45 | 101.84 | 718,471 | -0.19(-0.19%) |
Sep 07, 2016 | 101.60 | 102.67 | 101.52 | 102.04 | 1,531,163 | +0.05(+0.05%) |
Sep 06, 2016 | 101.33 | 102.21 | 101.16 | 101.98 | 970,486 | +0.61(+0.60%) |
Sep 02, 2016 | 101.10 | 101.37 | 101.37 | 101.37 | 590,268 | +0.81(+0.81%) |
Sep 01, 2016 | 100.69 | 100.95 | 99.44 | 100.56 | 721,062 | -0.13(-0.13%) |
Aug 31, 2016 | 100.20 | 100.95 | 99.53 | 100.69 | 1,001,003 | +0.42(+0.42%) |
Aug 30, 2016 | 99.49 | 100.69 | 99.25 | 100.27 | 817,442 | +1.00(+1.01%) |
Aug 29, 2016 | 98.53 | 99.52 | 98.53 | 99.27 | 552,767 | +0.87(+0.88%) |
Aug 26, 2016 | 98.20 | 98.99 | 97.63 | 98.40 | 560,295 | +0.48(+0.49%) |
Aug 25, 2016 | 97.46 | 98.21 | 97.17 | 97.92 | 742,575 | +0.13(+0.13%) |
Aug 24, 2016 | 97.71 | 98.33 | 97.55 | 97.79 | 640,347 | -0.06(-0.07%) |
Aug 23, 2016 | 97.32 | 98.45 | 97.32 | 97.85 | 625,233 | +1.05(+1.08%) |
Aug 22, 2016 | 96.60 | 97.08 | 96.15 | 96.80 | 447,732 | -0.07(-0.08%) |
Aug 19, 2016 | 96.05 | 97.09 | 95.98 | 96.88 | 529,488 | +0.32(+0.34%) |
Aug 18, 2016 | 96.31 | 96.58 | 96.10 | 96.55 | 419,190 | +0.42(+0.43%) |
Aug 17, 2016 | 96.11 | 96.33 | 95.63 | 96.14 | 564,181 | +0.04(+0.04%) |
Aug 16, 2016 | 96.46 | 96.53 | 96.06 | 96.10 | 506,781 | -0.89(-0.91%) |
Aug 15, 2016 | 95.93 | 97.36 | 95.90 | 96.99 | 686,249 | +1.49(+1.56%) |
Aug 12, 2016 | 95.91 | 96.36 | 94.96 | 95.50 | 1,336,472 | -0.97(-1.00%) |
Aug 11, 2016 | 96.19 | 96.92 | 96.14 | 96.47 | 656,151 | +0.74(+0.77%) |
Aug 10, 2016 | 96.46 | 96.65 | 95.49 | 95.73 | 593,203 | -0.49(-0.51%) |
Aug 09, 2016 | 96.44 | 96.95 | 96.05 | 96.22 | 474,969 | -0.24(-0.25%) |
Aug 08, 2016 | 96.70 | 97.06 | 96.30 | 96.46 | 499,941 | -0.51(-0.52%) |
Aug 05, 2016 | 96.47 | 97.04 | 96.38 | 96.97 | 1,071,848 | +1.05(+1.10%) |
Aug 04, 2016 | 96.65 | 96.95 | 95.71 | 95.92 | 901,337 | -0.63(-0.65%) |
Aug 03, 2016 | 96.24 | 96.63 | 95.81 | 96.54 | 740,968 | +0.37(+0.38%) |
Aug 02, 2016 | 96.92 | 97.19 | 95.52 | 96.17 | 1,207,039 | -1.00(-1.03%) |
Aug 01, 2016 | 97.97 | 98.30 | 96.81 | 97.17 | 1,004,812 | -0.68(-0.70%) |
Jul 29, 2016 | 97.92 | 98.38 | 97.23 | 97.85 | 840,541 | -0.16(-0.16%) |
Jul 28, 2016 | 96.41 | 98.38 | 96.41 | 98.01 | 757,092 | +0.98(+1.01%) |
Jul 27, 2016 | 98.09 | 98.37 | 96.93 | 97.03 | 1,207,405 | -0.99(-1.01%) |
Jul 26, 2016 | 97.57 | 98.34 | 96.73 | 98.02 | 1,472,937 | +0.45(+0.46%) |
Jul 25, 2016 | 97.25 | 97.76 | 97.03 | 97.57 | 987,107 | +0.38(+0.39%) |
Jul 22, 2016 | 95.97 | 97.38 | 93.89 | 97.19 | 1,455,156 | +0.90(+0.94%) |
Jul 21, 2016 | 95.93 | 96.39 | 95.73 | 96.29 | 1,089,105 | +0.07(+0.08%) |
Jul 20, 2016 | 96.00 | 96.41 | 95.19 | 96.21 | 836,614 | +0.59(+0.62%) |
Jul 19, 2016 | 95.48 | 95.99 | 95.07 | 95.62 | 761,192 | -0.34(-0.36%) |
Jul 18, 2016 | 95.45 | 96.11 | 95.06 | 95.96 | 592,549 | +0.57(+0.60%) |
Jul 15, 2016 | 95.43 | 95.92 | 94.96 | 95.39 | 860,130 | +0.30(+0.32%) |
Jul 14, 2016 | 94.85 | 95.81 | 94.38 | 95.09 | 1,462,510 | +1.19(+1.27%) |
Jul 13, 2016 | 92.31 | 94.01 | 92.10 | 93.89 | 1,466,405 | +1.43(+1.55%) |
Jul 12, 2016 | 90.65 | 92.81 | 90.44 | 92.46 | 1,046,414 | +2.14(+2.37%) |
Jul 11, 2016 | 89.65 | 90.70 | 89.57 | 90.32 | 843,815 | +1.03(+1.16%) |
Jul 08, 2016 | 88.13 | 89.58 | 86.98 | 89.29 | 1,091,355 | +2.31(+2.65%) |
Jul 07, 2016 | 86.15 | 87.64 | 86.15 | 86.98 | 1,047,494 | +1.16(+1.36%) |
Jul 06, 2016 | 85.15 | 85.98 | 83.98 | 85.82 | 1,409,180 | +0.36(+0.42%) |
Jul 05, 2016 | 86.24 | 86.41 | 84.80 | 85.46 | 1,025,943 | -1.38(-1.59%) |
Jul 01, 2016 | 86.31 | 86.84 | 86.84 | 86.84 | 1,077,169 | +0.34(+0.39%) |
Jun 30, 2016 | 84.87 | 86.51 | 84.29 | 86.50 | 1,794,323 | +1.97(+2.33%) |
Jun 29, 2016 | 83.08 | 84.63 | 82.44 | 84.53 | 1,516,374 | +2.29(+2.78%) |
Jun 28, 2016 | 82.40 | 82.65 | 81.41 | 82.25 | 1,857,607 | +1.13(+1.39%) |
Jun 27, 2016 | 86.45 | 86.45 | 80.58 | 81.12 | 3,814,563 | -5.34(-6.17%) |
Jun 24, 2016 | 89.39 | 89.99 | 86.37 | 86.45 | 4,062,227 | -7.42(-7.91%) |
Jun 23, 2016 | 91.96 | 93.88 | 91.73 | 93.88 | 778,523 | +3.18(+3.50%) |
Jun 22, 2016 | 91.20 | 91.46 | 90.65 | 90.70 | 688,181 | -0.19(-0.21%) |
Jun 21, 2016 | 91.29 | 91.60 | 90.56 | 90.89 | 952,180 | -0.17(-0.18%) |
Jun 20, 2016 | 90.70 | 92.08 | 90.66 | 91.06 | 922,821 | +1.81(+2.03%) |
Jun 17, 2016 | 89.52 | 91.08 | 89.15 | 89.25 | 1,713,919 | -0.26(-0.29%) |
Jun 16, 2016 | 89.98 | 89.98 | 88.85 | 89.51 | 2,916,870 | -1.27(-1.40%) |
Jun 15, 2016 | 91.05 | 91.85 | 90.61 | 90.78 | 1,499,939 | +0.10(+0.11%) |
Jun 14, 2016 | 90.37 | 91.00 | 89.98 | 90.68 | 1,233,387 | -0.07(-0.08%) |
Jun 13, 2016 | 91.38 | 91.84 | 90.75 | 90.76 | 1,721,754 | -1.03(-1.13%) |
Jun 10, 2016 | 92.28 | 92.44 | 91.28 | 91.79 | 1,311,513 | -1.50(-1.61%) |
Jun 09, 2016 | 92.74 | 93.42 | 92.43 | 93.29 | 563,118 | +0.00(+0.00%) |
Jun 08, 2016 | 92.42 | 93.46 | 91.95 | 93.29 | 778,711 | +0.81(+0.88%) |
Jun 07, 2016 | 93.51 | 93.66 | 92.46 | 92.48 | 643,721 | -0.75(-0.80%) |
Jun 06, 2016 | 91.21 | 93.56 | 91.21 | 93.23 | 1,499,094 | +2.07(+2.27%) |
Jun 03, 2016 | 91.07 | 91.33 | 90.27 | 91.16 | 980,326 | -0.77(-0.83%) |
Jun 02, 2016 | 91.13 | 91.93 | 90.78 | 91.93 | 1,052,232 | +0.67(+0.74%) |
Jun 01, 2016 | 91.05 | 91.34 | 90.17 | 91.25 | 772,231 | +0.20(+0.22%) |
May 31, 2016 | 91.57 | 91.70 | 90.70 | 91.05 | 876,666 | -0.08(-0.09%) |
May 27, 2016 | 90.34 | 91.13 | 91.13 | 91.13 | 526,613 | +1.08(+1.20%) |
May 26, 2016 | 90.46 | 90.66 | 89.83 | 90.05 | 538,313 | -0.52(-0.57%) |
May 25, 2016 | 90.48 | 91.02 | 90.41 | 90.57 | 959,515 | +0.30(+0.33%) |
May 24, 2016 | 87.29 | 90.50 | 87.17 | 90.28 | 1,380,879 | +3.78(+4.36%) |
May 23, 2016 | 86.58 | 86.93 | 86.08 | 86.50 | 1,174,691 | -0.11(-0.13%) |
May 20, 2016 | 86.41 | 87.04 | 86.32 | 86.61 | 902,173 | +0.70(+0.82%) |
May 19, 2016 | 86.73 | 86.85 | 85.29 | 85.91 | 1,160,591 | -1.01(-1.16%) |
May 18, 2016 | 86.19 | 87.62 | 85.81 | 86.92 | 2,336,342 | +0.77(+0.89%) |
May 17, 2016 | 86.69 | 87.35 | 86.00 | 86.15 | 968,207 | -0.98(-1.13%) |
May 16, 2016 | 86.43 | 87.58 | 86.22 | 87.13 | 865,567 | +0.87(+1.01%) |
May 13, 2016 | 86.92 | 87.57 | 85.89 | 86.26 | 1,011,761 | -0.85(-0.97%) |
May 12, 2016 | 87.85 | 88.24 | 86.33 | 87.11 | 1,488,287 | -0.15(-0.17%) |
May 11, 2016 | 88.14 | 88.74 | 87.23 | 87.25 | 1,147,949 | -1.28(-1.44%) |
May 10, 2016 | 87.33 | 88.64 | 86.94 | 88.53 | 936,305 | +1.50(+1.72%) |
May 09, 2016 | 86.89 | 87.25 | 86.46 | 87.03 | 982,043 | +0.18(+0.21%) |
May 06, 2016 | 85.51 | 87.20 | 85.51 | 86.85 | 1,079,116 | +1.08(+1.25%) |
May 05, 2016 | 86.24 | 86.81 | 85.64 | 85.77 | 925,837 | -0.35(-0.41%) |
May 04, 2016 | 86.20 | 86.56 | 85.41 | 86.12 | 1,488,801 | -0.83(-0.95%) |
May 03, 2016 | 87.58 | 88.04 | 86.26 | 86.95 | 1,275,213 | -1.32(-1.50%) |