Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 101.82 | 102.24 | 101.73 | 102.06 | 8,603 | +0.19(+0.18%) |
Feb 27, 2017 | 101.91 | 101.93 | 101.56 | 101.88 | 11,023 | -0.14(-0.14%) |
Feb 24, 2017 | 101.55 | 102.02 | 101.55 | 102.02 | 11,272 | +0.20(+0.19%) |
Feb 23, 2017 | 102.03 | 102.23 | 101.83 | 101.83 | 8,053 | -0.22(-0.21%) |
Feb 22, 2017 | 101.92 | 102.05 | 101.77 | 102.04 | 6,570 | -0.02(-0.02%) |
Feb 21, 2017 | 101.22 | 102.07 | 101.22 | 102.06 | 10,979 | +0.92(+0.91%) |
Feb 17, 2017 | 101.15 | 101.15 | 101.15 | 0 | +0.66(+0.66%) | |
Feb 16, 2017 | 100.62 | 100.72 | 100.25 | 100.48 | 12,719 | -0.25(-0.25%) |
Feb 15, 2017 | 100.09 | 100.74 | 99.87 | 100.73 | 11,087 | +0.77(+0.77%) |
Feb 14, 2017 | 99.72 | 100.06 | 99.60 | 99.96 | 12,349 | +0.11(+0.11%) |
Feb 13, 2017 | 99.90 | 99.94 | 99.69 | 99.85 | 11,588 | +0.09(+0.09%) |
Feb 10, 2017 | 99.51 | 99.86 | 99.51 | 99.76 | 14,032 | +0.48(+0.48%) |
Feb 09, 2017 | 98.72 | 99.40 | 98.72 | 99.29 | 17,588 | +0.50(+0.51%) |
Feb 08, 2017 | 98.27 | 98.80 | 98.27 | 98.78 | 20,747 | +0.44(+0.45%) |
Feb 07, 2017 | 98.08 | 98.37 | 98.05 | 98.34 | 7,524 | +0.38(+0.39%) |
Feb 06, 2017 | 98.19 | 98.19 | 97.91 | 97.97 | 19,806 | -0.24(-0.25%) |
Feb 03, 2017 | 98.01 | 98.53 | 98.01 | 98.21 | 23,003 | +0.35(+0.36%) |
Feb 02, 2017 | 97.80 | 98.19 | 97.77 | 97.85 | 22,701 | +0.40(+0.41%) |
Feb 01, 2017 | 97.73 | 97.75 | 97.28 | 97.46 | 21,932 | -0.37(-0.38%) |
Jan 31, 2017 | 97.24 | 97.83 | 97.24 | 97.83 | 7,942 | +0.22(+0.23%) |
Jan 30, 2017 | 97.53 | 97.63 | 97.21 | 97.61 | 12,762 | -0.21(-0.21%) |
Jan 27, 2017 | 98.19 | 98.19 | 97.65 | 97.81 | 25,382 | -0.49(-0.50%) |
Jan 26, 2017 | 98.90 | 98.90 | 98.26 | 98.30 | 29,837 | -0.78(-0.79%) |
Jan 25, 2017 | 98.74 | 99.15 | 98.74 | 99.08 | 46,042 | +0.52(+0.53%) |
Jan 24, 2017 | 97.61 | 98.58 | 97.61 | 98.56 | 20,131 | +1.14(+1.17%) |
Jan 23, 2017 | 97.33 | 97.47 | 97.15 | 97.42 | 34,192 | -0.01(-0.01%) |
Jan 20, 2017 | 97.06 | 97.47 | 96.94 | 97.42 | 42,569 | +0.71(+0.74%) |
Jan 19, 2017 | 96.92 | 96.99 | 96.47 | 96.71 | 18,926 | -0.26(-0.27%) |
Jan 18, 2017 | 96.72 | 96.99 | 96.69 | 96.97 | 16,688 | +0.29(+0.30%) |
Jan 17, 2017 | 95.77 | 96.72 | 95.77 | 96.69 | 29,427 | +0.96(+1.01%) |
Jan 13, 2017 | 95.72 | 95.72 | 95.72 | 0 | +0.11(+0.12%) | |
Jan 12, 2017 | 95.56 | 95.62 | 95.16 | 95.61 | 11,953 | -0.06(-0.06%) |
Jan 11, 2017 | 95.52 | 95.69 | 95.33 | 95.67 | 24,394 | +0.07(+0.07%) |
Jan 10, 2017 | 95.86 | 95.86 | 95.52 | 95.60 | 25,649 | -0.21(-0.22%) |
Jan 09, 2017 | 96.24 | 96.24 | 95.76 | 95.82 | 24,587 | -0.65(-0.68%) |
Jan 06, 2017 | 96.42 | 96.70 | 96.13 | 96.47 | 53,862 | +0.00(+0.00%) |
Jan 05, 2017 | 96.44 | 96.53 | 96.17 | 96.47 | 18,894 | -0.07(-0.07%) |
Jan 04, 2017 | 96.02 | 96.69 | 96.02 | 96.54 | 45,052 | +0.84(+0.88%) |
Jan 03, 2017 | 95.52 | 95.86 | 95.34 | 95.70 | 227,699 | +0.51(+0.53%) |
Dec 30, 2016 | 95.19 | 95.19 | 95.19 | 0 | -0.45(-0.47%) | |
Dec 29, 2016 | 95.40 | 95.65 | 95.40 | 95.64 | 15,942 | +0.39(+0.41%) |
Dec 28, 2016 | 95.81 | 95.81 | 95.25 | 95.25 | 31,002 | -0.57(-0.59%) |
Dec 27, 2016 | 95.77 | 96.02 | 95.77 | 95.82 | 16,121 | +0.03(+0.04%) |
Dec 23, 2016 | 95.78 | 95.78 | 95.78 | 0 | +0.16(+0.17%) | |
Dec 22, 2016 | 95.79 | 95.79 | 95.44 | 95.62 | 11,975 | -0.25(-0.26%) |
Dec 21, 2016 | 95.82 | 96.14 | 95.82 | 95.87 | 10,992 | +0.15(+0.16%) |
Dec 20, 2016 | 95.61 | 95.72 | 95.31 | 95.72 | 41,441 | +0.11(+0.12%) |
Dec 19, 2016 | 95.66 | 95.84 | 95.43 | 95.61 | 15,815 | +0.02(+0.02%) |
Dec 16, 2016 | 95.70 | 95.73 | 95.41 | 95.59 | 21,840 | +0.15(+0.16%) |
Dec 15, 2016 | 95.25 | 95.79 | 95.09 | 95.44 | 15,246 | +0.23(+0.24%) |
Dec 14, 2016 | 96.28 | 96.51 | 95.10 | 95.21 | 20,392 | -1.15(-1.19%) |
Dec 13, 2016 | 96.07 | 96.68 | 96.07 | 96.36 | 17,195 | +0.38(+0.40%) |
Dec 12, 2016 | 95.69 | 96.10 | 95.69 | 95.97 | 18,624 | +0.12(+0.12%) |
Dec 09, 2016 | 95.10 | 95.94 | 95.06 | 95.85 | 24,644 | +0.86(+0.91%) |
Dec 08, 2016 | 94.86 | 95.21 | 94.70 | 94.99 | 27,338 | -0.10(-0.11%) |
Dec 07, 2016 | 93.32 | 95.16 | 93.32 | 95.09 | 29,785 | +1.81(+1.94%) |
Dec 06, 2016 | 93.10 | 93.30 | 92.98 | 93.29 | 36,768 | +0.29(+0.31%) |
Dec 05, 2016 | 92.68 | 93.09 | 92.68 | 93.00 | 18,520 | +0.61(+0.65%) |
Dec 02, 2016 | 92.32 | 92.70 | 92.12 | 92.39 | 19,401 | +0.23(+0.25%) |
Dec 01, 2016 | 92.66 | 92.66 | 91.99 | 92.16 | 57,447 | -0.49(-0.52%) |
Nov 30, 2016 | 93.92 | 93.94 | 92.65 | 92.65 | 58,720 | -1.42(-1.51%) |
Nov 29, 2016 | 94.02 | 94.22 | 93.91 | 94.07 | 41,811 | +0.07(+0.07%) |
Nov 28, 2016 | 94.07 | 94.20 | 93.81 | 94.00 | 33,193 | -0.12(-0.13%) |
Nov 25, 2016 | 93.68 | 94.21 | 93.68 | 94.12 | 20,502 | +0.68(+0.73%) |
Nov 23, 2016 | 93.44 | 93.44 | 93.44 | 0 | -0.49(-0.53%) | |
Nov 22, 2016 | 93.54 | 94.05 | 93.53 | 93.94 | 18,990 | +0.63(+0.68%) |
Nov 21, 2016 | 92.87 | 93.30 | 92.69 | 93.30 | 64,148 | +0.60(+0.64%) |
Nov 18, 2016 | 93.28 | 93.28 | 92.66 | 92.71 | 121,098 | -0.57(-0.61%) |
Nov 17, 2016 | 92.85 | 93.34 | 92.85 | 93.28 | 58,840 | +0.33(+0.36%) |
Nov 16, 2016 | 92.71 | 93.16 | 92.71 | 92.95 | 164,155 | +0.04(+0.05%) |
Nov 15, 2016 | 92.50 | 92.92 | 92.44 | 92.90 | 144,170 | +0.68(+0.74%) |
Nov 14, 2016 | 92.74 | 92.74 | 91.97 | 92.22 | 25,998 | -0.32(-0.34%) |
Nov 11, 2016 | 92.30 | 92.87 | 91.92 | 92.54 | 173,785 | +0.13(+0.14%) |
Nov 10, 2016 | 94.21 | 94.21 | 92.31 | 92.41 | 91,364 | -2.07(-2.19%) |
Nov 09, 2016 | 94.04 | 94.70 | 93.05 | 94.48 | 104,360 | -1.51(-1.57%) |
Nov 08, 2016 | 95.07 | 96.28 | 95.07 | 95.99 | 20,502 | +0.86(+0.90%) |
Nov 07, 2016 | 94.34 | 95.15 | 94.34 | 95.13 | 150,574 | +1.62(+1.73%) |
Nov 04, 2016 | 94.15 | 94.15 | 93.43 | 93.51 | 95,253 | -0.64(-0.68%) |
Nov 03, 2016 | 94.77 | 94.77 | 94.05 | 94.15 | 49,006 | -0.49(-0.51%) |
Nov 02, 2016 | 94.83 | 95.24 | 94.53 | 94.63 | 48,222 | -0.27(-0.29%) |
Nov 01, 2016 | 95.60 | 95.69 | 94.52 | 94.91 | 34,364 | -0.57(-0.60%) |
Oct 31, 2016 | 95.25 | 95.69 | 95.25 | 95.48 | 45,857 | +0.09(+0.09%) |
Oct 28, 2016 | 94.82 | 95.74 | 94.82 | 95.39 | 19,971 | +0.60(+0.63%) |
Oct 27, 2016 | 95.64 | 95.72 | 94.75 | 94.80 | 16,793 | -0.66(-0.69%) |
Oct 26, 2016 | 95.38 | 95.85 | 95.28 | 95.45 | 32,313 | +0.04(+0.04%) |
Oct 25, 2016 | 95.90 | 95.90 | 95.41 | 95.41 | 49,607 | -0.39(-0.40%) |
Oct 24, 2016 | 95.39 | 95.93 | 95.39 | 95.80 | 9,377 | +0.63(+0.67%) |
Oct 21, 2016 | 94.91 | 95.22 | 94.69 | 95.16 | 58,664 | +0.36(+0.38%) |
Oct 20, 2016 | 95.03 | 95.05 | 94.57 | 94.80 | 18,651 | -0.28(-0.29%) |
Oct 19, 2016 | 95.24 | 95.24 | 94.84 | 95.08 | 33,753 | -0.19(-0.20%) |
Oct 18, 2016 | 95.49 | 95.61 | 95.25 | 95.27 | 19,782 | +0.37(+0.39%) |
Oct 17, 2016 | 95.20 | 95.36 | 94.90 | 94.90 | 36,060 | -0.36(-0.38%) |
Oct 14, 2016 | 95.50 | 95.79 | 95.25 | 95.26 | 29,799 | +0.09(+0.09%) |
Oct 13, 2016 | 95.00 | 95.39 | 94.52 | 95.17 | 14,066 | -0.34(-0.36%) |
Oct 12, 2016 | 95.27 | 95.74 | 95.14 | 95.51 | 28,946 | +0.43(+0.45%) |
Oct 11, 2016 | 95.83 | 95.83 | 94.83 | 95.09 | 89,236 | -0.87(-0.91%) |
Oct 10, 2016 | 96.20 | 96.50 | 95.84 | 95.96 | 19,766 | +0.13(+0.13%) |
Oct 07, 2016 | 96.24 | 96.41 | 95.32 | 95.83 | 58,101 | -0.32(-0.33%) |
Oct 06, 2016 | 95.76 | 96.34 | 95.76 | 96.14 | 19,285 | +0.07(+0.07%) |
Oct 05, 2016 | 96.15 | 96.31 | 96.00 | 96.07 | 54,095 | +0.10(+0.11%) |
Oct 04, 2016 | 96.76 | 96.76 | 95.77 | 95.97 | 241,981 | -0.75(-0.78%) |
Oct 03, 2016 | 96.94 | 96.94 | 96.57 | 96.72 | 35,118 | -0.35(-0.36%) |
Sep 30, 2016 | 96.56 | 97.38 | 96.56 | 97.07 | 38,108 | +0.85(+0.89%) |
Sep 29, 2016 | 97.05 | 97.09 | 96.17 | 96.22 | 42,542 | -0.83(-0.85%) |
Sep 28, 2016 | 96.99 | 97.08 | 96.57 | 97.05 | 29,419 | +0.22(+0.23%) |
Sep 27, 2016 | 96.40 | 96.94 | 96.36 | 96.82 | 105,185 | +0.45(+0.47%) |
Sep 26, 2016 | 96.74 | 96.74 | 96.32 | 96.37 | 67,798 | -0.84(-0.87%) |
Sep 23, 2016 | 97.57 | 97.67 | 97.22 | 97.22 | 27,035 | -0.50(-0.51%) |
Sep 22, 2016 | 97.27 | 97.79 | 97.27 | 97.72 | 10,571 | +0.79(+0.81%) |
Sep 21, 2016 | 96.36 | 97.00 | 95.94 | 96.93 | 21,332 | +0.68(+0.70%) |
Sep 20, 2016 | 96.51 | 96.83 | 96.13 | 96.25 | 26,186 | +0.00(+0.00%) |
Sep 19, 2016 | 96.32 | 96.75 | 96.14 | 96.25 | 25,234 | +0.22(+0.23%) |
Sep 16, 2016 | 96.22 | 96.22 | 95.67 | 96.03 | 36,306 | -0.39(-0.40%) |
Sep 15, 2016 | 95.53 | 96.50 | 95.44 | 96.42 | 74,214 | +0.83(+0.87%) |
Sep 14, 2016 | 95.89 | 96.27 | 95.43 | 95.59 | 121,872 | -0.29(-0.30%) |
Sep 13, 2016 | 96.12 | 96.85 | 95.62 | 95.88 | 187,384 | -1.36(-1.40%) |
Sep 12, 2016 | 95.11 | 97.24 | 95.11 | 97.24 | 80,806 | +1.88(+1.97%) |
Sep 09, 2016 | 97.68 | 97.68 | 95.36 | 95.36 | 324,072 | -2.91(-2.97%) |
Sep 08, 2016 | 98.71 | 98.77 | 98.13 | 98.27 | 70,634 | -0.69(-0.70%) |
Sep 07, 2016 | 99.27 | 99.38 | 98.71 | 98.97 | 64,833 | -0.48(-0.49%) |
Sep 06, 2016 | 99.31 | 99.46 | 98.91 | 99.45 | 39,360 | +0.20(+0.20%) |
Sep 02, 2016 | 98.90 | 99.25 | 99.25 | 99.25 | 18,651 | +0.53(+0.53%) |
Sep 01, 2016 | 98.52 | 98.72 | 98.12 | 98.72 | 41,480 | +0.01(+0.01%) |
Aug 31, 2016 | 98.65 | 98.75 | 98.31 | 98.71 | 34,018 | -0.01(-0.01%) |
Aug 30, 2016 | 99.16 | 99.28 | 98.51 | 98.72 | 1,561,405 | -0.51(-0.51%) |
Aug 29, 2016 | 98.73 | 99.27 | 98.73 | 99.23 | 47,175 | +0.53(+0.54%) |
Aug 26, 2016 | 99.12 | 99.70 | 98.43 | 98.70 | 26,311 | -0.39(-0.39%) |
Aug 25, 2016 | 99.09 | 99.44 | 98.94 | 99.09 | 21,680 | -0.13(-0.13%) |
Aug 24, 2016 | 99.54 | 99.54 | 99.07 | 99.21 | 102,608 | -0.32(-0.32%) |
Aug 23, 2016 | 99.45 | 99.60 | 99.32 | 99.54 | 91,168 | +0.36(+0.36%) |
Aug 22, 2016 | 99.16 | 99.32 | 98.98 | 99.18 | 91,366 | -0.05(-0.05%) |
Aug 19, 2016 | 98.94 | 99.30 | 98.92 | 99.23 | 41,464 | +0.10(+0.10%) |
Aug 18, 2016 | 98.87 | 99.21 | 98.87 | 99.13 | 21,338 | +0.22(+0.22%) |
Aug 17, 2016 | 98.63 | 98.91 | 98.32 | 98.91 | 29,377 | +0.31(+0.32%) |
Aug 16, 2016 | 98.95 | 98.99 | 98.60 | 98.60 | 64,435 | -0.64(-0.65%) |
Aug 15, 2016 | 99.27 | 99.43 | 99.18 | 99.24 | 77,267 | +0.12(+0.12%) |
Aug 12, 2016 | 99.08 | 99.31 | 98.93 | 99.12 | 118,867 | +0.05(+0.05%) |
Aug 11, 2016 | 99.02 | 99.35 | 99.01 | 99.07 | 16,589 | +0.35(+0.35%) |
Aug 10, 2016 | 98.72 | 99.03 | 98.57 | 98.72 | 127,424 | +0.13(+0.13%) |
Aug 09, 2016 | 98.43 | 98.96 | 98.40 | 98.60 | 22,359 | +0.14(+0.15%) |
Aug 08, 2016 | 98.66 | 98.66 | 98.34 | 98.45 | 30,665 | -0.13(-0.13%) |
Aug 05, 2016 | 98.55 | 99.16 | 98.41 | 98.58 | 98,420 | +0.52(+0.53%) |
Aug 04, 2016 | 97.94 | 98.35 | 97.90 | 98.06 | 97,669 | +0.30(+0.30%) |
Aug 03, 2016 | 97.97 | 97.97 | 97.51 | 97.77 | 28,618 | -0.36(-0.36%) |
Aug 02, 2016 | 98.86 | 98.88 | 97.83 | 98.12 | 58,144 | -0.80(-0.81%) |
Aug 01, 2016 | 99.01 | 99.21 | 98.71 | 98.93 | 65,965 | -0.13(-0.13%) |
Jul 29, 2016 | 98.38 | 99.09 | 98.38 | 99.05 | 23,542 | +0.69(+0.70%) |
Jul 28, 2016 | 97.95 | 98.51 | 97.60 | 98.37 | 24,003 | +0.20(+0.21%) |
Jul 27, 2016 | 99.32 | 99.32 | 97.86 | 98.16 | 38,517 | -1.20(-1.21%) |
Jul 26, 2016 | 99.85 | 100.16 | 99.26 | 99.37 | 92,728 | -0.54(-0.54%) |
Jul 25, 2016 | 99.71 | 99.92 | 99.47 | 99.91 | 120,783 | +0.11(+0.11%) |
Jul 22, 2016 | 99.39 | 99.86 | 99.39 | 99.80 | 25,171 | +0.41(+0.41%) |
Jul 21, 2016 | 99.56 | 99.56 | 99.01 | 99.39 | 1,225,165 | -0.19(-0.19%) |
Jul 20, 2016 | 99.68 | 99.76 | 99.49 | 99.58 | 29,782 | -0.02(-0.02%) |
Jul 19, 2016 | 99.34 | 99.60 | 99.16 | 99.60 | 19,705 | -0.21(-0.22%) |
Jul 18, 2016 | 99.90 | 99.93 | 99.64 | 99.81 | 29,989 | -0.08(-0.08%) |
Jul 15, 2016 | 99.97 | 100.17 | 99.71 | 99.89 | 94,450 | +0.05(+0.05%) |
Jul 14, 2016 | 99.83 | 100.32 | 99.74 | 99.84 | 93,149 | +0.05(+0.05%) |
Jul 13, 2016 | 99.77 | 99.82 | 99.47 | 99.79 | 59,760 | +0.16(+0.16%) |
Jul 12, 2016 | 99.56 | 99.93 | 99.52 | 99.63 | 86,961 | +0.07(+0.07%) |
Jul 11, 2016 | 99.39 | 99.80 | 99.15 | 99.56 | 35,599 | +0.21(+0.21%) |
Jul 08, 2016 | 98.34 | 99.37 | 97.99 | 99.35 | 34,802 | +1.36(+1.38%) |
Jul 07, 2016 | 98.07 | 98.40 | 97.69 | 97.99 | 12,072 | +0.16(+0.16%) |
Jul 06, 2016 | 97.39 | 97.88 | 96.94 | 97.83 | 49,577 | +0.21(+0.22%) |
Jul 05, 2016 | 97.50 | 97.94 | 97.38 | 97.62 | 107,811 | -0.17(-0.17%) |
Jul 01, 2016 | 97.76 | 97.79 | 97.79 | 97.79 | 67,286 | +0.08(+0.08%) |
Jun 30, 2016 | 95.67 | 97.72 | 95.67 | 97.72 | 86,127 | +2.16(+2.26%) |
Jun 29, 2016 | 94.59 | 95.60 | 94.59 | 95.56 | 31,192 | +1.30(+1.38%) |
Jun 28, 2016 | 93.75 | 94.25 | 93.25 | 94.25 | 33,648 | +1.21(+1.30%) |
Jun 27, 2016 | 93.76 | 93.76 | 92.52 | 93.04 | 40,660 | -0.90(-0.96%) |
Jun 24, 2016 | 94.81 | 95.63 | 93.83 | 93.94 | 52,123 | -3.16(-3.25%) |
Jun 23, 2016 | 96.94 | 97.10 | 96.74 | 97.10 | 31,499 | +0.77(+0.80%) |
Jun 22, 2016 | 96.55 | 96.91 | 96.29 | 96.33 | 29,442 | -0.32(-0.33%) |
Jun 21, 2016 | 96.71 | 96.86 | 96.60 | 96.65 | 30,643 | +0.17(+0.17%) |
Jun 20, 2016 | 96.35 | 97.06 | 96.35 | 96.48 | 26,468 | +0.75(+0.78%) |
Jun 17, 2016 | 95.86 | 95.88 | 95.28 | 95.73 | 25,509 | -0.13(-0.13%) |
Jun 16, 2016 | 95.18 | 95.91 | 94.84 | 95.86 | 1,031,197 | +0.44(+0.46%) |
Jun 15, 2016 | 95.47 | 96.00 | 95.36 | 95.42 | 43,710 | +0.08(+0.09%) |
Jun 14, 2016 | 95.17 | 95.45 | 94.65 | 95.33 | 60,895 | +0.02(+0.02%) |
Jun 13, 2016 | 96.02 | 96.29 | 95.31 | 95.32 | 54,748 | -0.94(-0.98%) |
Jun 10, 2016 | 96.18 | 96.47 | 95.93 | 96.26 | 32,252 | -0.51(-0.53%) |
Jun 09, 2016 | 96.11 | 96.86 | 96.11 | 96.77 | 30,985 | +0.30(+0.31%) |
Jun 08, 2016 | 96.00 | 96.51 | 95.94 | 96.47 | 36,836 | +0.50(+0.52%) |
Jun 07, 2016 | 95.71 | 96.24 | 95.71 | 95.97 | 52,677 | +0.24(+0.26%) |
Jun 06, 2016 | 95.64 | 95.86 | 95.32 | 95.73 | 31,956 | +0.15(+0.16%) |
Jun 03, 2016 | 95.36 | 95.64 | 95.26 | 95.58 | 40,208 | +0.27(+0.28%) |
Jun 02, 2016 | 94.89 | 95.31 | 94.88 | 95.31 | 46,368 | +0.23(+0.24%) |
Jun 01, 2016 | 94.46 | 95.08 | 94.33 | 95.08 | 239,725 | +0.31(+0.33%) |
May 31, 2016 | 95.27 | 95.38 | 94.36 | 94.77 | 40,914 | -0.31(-0.33%) |
May 27, 2016 | 94.90 | 95.08 | 95.08 | 95.08 | 28,969 | +0.27(+0.28%) |
May 26, 2016 | 94.71 | 94.89 | 94.68 | 94.81 | 25,652 | +0.10(+0.11%) |
May 25, 2016 | 94.57 | 94.95 | 94.52 | 94.71 | 46,053 | +0.18(+0.19%) |
May 24, 2016 | 93.54 | 94.65 | 93.54 | 94.53 | 67,650 | +1.25(+1.34%) |
May 23, 2016 | 93.40 | 93.53 | 93.27 | 93.29 | 40,147 | +0.00(+0.00%) |
May 20, 2016 | 93.62 | 93.74 | 93.19 | 93.29 | 39,855 | -0.12(-0.13%) |
May 19, 2016 | 92.85 | 93.46 | 92.61 | 93.41 | 45,092 | +0.17(+0.18%) |
May 18, 2016 | 93.68 | 93.93 | 92.67 | 93.24 | 102,835 | -0.70(-0.74%) |
May 17, 2016 | 95.21 | 95.21 | 93.68 | 93.94 | 180,729 | -1.47(-1.54%) |
May 16, 2016 | 95.01 | 95.60 | 94.88 | 95.41 | 36,588 | +0.48(+0.51%) |
May 13, 2016 | 95.80 | 95.97 | 94.76 | 94.93 | 120,981 | -0.99(-1.04%) |
May 12, 2016 | 95.84 | 96.19 | 95.47 | 95.92 | 46,882 | +0.45(+0.47%) |
May 11, 2016 | 96.03 | 96.24 | 95.44 | 95.48 | 61,516 | -0.88(-0.91%) |
May 10, 2016 | 95.35 | 96.35 | 95.35 | 96.35 | 87,679 | +1.19(+1.25%) |
May 09, 2016 | 95.16 | 95.55 | 95.02 | 95.17 | 39,817 | +0.19(+0.20%) |
May 06, 2016 | 94.09 | 95.02 | 94.09 | 94.97 | 66,893 | +0.71(+0.75%) |
May 05, 2016 | 94.63 | 94.83 | 94.09 | 94.26 | 38,297 | -0.19(-0.20%) |
May 04, 2016 | 94.11 | 94.66 | 93.95 | 94.45 | 308,648 | -0.12(-0.12%) |
May 03, 2016 | 94.63 | 94.94 | 94.28 | 94.57 | 226,570 | -0.56(-0.58%) |
May 02, 2016 | 94.45 | 95.28 | 94.45 | 95.12 | 732,411 | +0.82(+0.87%) |
Apr 29, 2016 | 94.27 | 94.48 | 93.68 | 94.31 | 52,382 | +0.04(+0.04%) |
Apr 28, 2016 | 94.10 | 95.00 | 94.10 | 94.26 | 90,520 | -0.18(-0.19%) |
Apr 27, 2016 | 94.33 | 94.64 | 93.76 | 94.44 | 40,789 | +0.26(+0.28%) |
Apr 26, 2016 | 94.22 | 94.54 | 93.95 | 94.18 | 28,829 | +0.06(+0.06%) |
Apr 25, 2016 | 93.66 | 94.21 | 93.57 | 94.12 | 149,470 | +0.22(+0.23%) |
Apr 22, 2016 | 93.37 | 93.90 | 93.11 | 93.90 | 33,941 | +0.41(+0.44%) |
Apr 21, 2016 | 94.74 | 94.74 | 93.49 | 93.49 | 51,936 | -1.07(-1.13%) |
Apr 20, 2016 | 95.20 | 95.20 | 94.54 | 94.56 | 42,999 | -0.98(-1.02%) |
Apr 19, 2016 | 95.44 | 95.54 | 95.28 | 95.54 | 45,383 | +0.17(+0.18%) |
Apr 18, 2016 | 94.83 | 95.46 | 94.78 | 95.37 | 35,141 | +0.51(+0.53%) |
Apr 15, 2016 | 94.55 | 94.87 | 94.46 | 94.86 | 26,602 | +0.44(+0.46%) |
Apr 14, 2016 | 94.86 | 95.01 | 94.42 | 94.42 | 34,507 | -0.40(-0.42%) |
Apr 13, 2016 | 95.01 | 95.24 | 94.42 | 94.82 | 87,315 | +0.03(+0.04%) |
Apr 12, 2016 | 94.28 | 94.90 | 94.19 | 94.79 | 39,162 | +0.61(+0.64%) |
Apr 11, 2016 | 94.96 | 95.22 | 94.18 | 94.18 | 53,454 | -0.57(-0.60%) |
Apr 08, 2016 | 94.70 | 95.00 | 94.55 | 94.75 | 40,202 | +0.29(+0.31%) |
Apr 07, 2016 | 94.94 | 95.01 | 94.01 | 94.46 | 58,632 | -0.74(-0.78%) |
Apr 06, 2016 | 94.49 | 95.23 | 94.29 | 95.20 | 223,372 | +0.72(+0.77%) |
Apr 05, 2016 | 94.52 | 94.71 | 94.24 | 94.48 | 244,723 | -0.51(-0.53%) |
Apr 04, 2016 | 95.56 | 95.56 | 94.69 | 94.98 | 105,563 | -0.63(-0.66%) |
Apr 01, 2016 | 94.32 | 95.61 | 94.30 | 95.61 | 962,112 | +0.83(+0.87%) |
Mar 31, 2016 | 94.89 | 95.07 | 94.70 | 94.79 | 59,194 | -0.12(-0.12%) |
Mar 30, 2016 | 94.91 | 95.11 | 94.82 | 94.90 | 110,082 | +0.35(+0.37%) |
Mar 29, 2016 | 93.68 | 94.55 | 93.66 | 94.55 | 30,861 | +0.98(+1.04%) |
Mar 28, 2016 | 93.48 | 93.87 | 93.42 | 93.57 | 29,079 | +0.35(+0.38%) |
Mar 24, 2016 | 92.96 | 93.22 | 93.22 | 93.22 | 34,312 | -0.12(-0.13%) |
Mar 23, 2016 | 93.39 | 93.84 | 93.32 | 93.34 | 29,017 | -0.41(-0.44%) |
Mar 22, 2016 | 94.25 | 94.25 | 93.66 | 93.75 | 33,931 | -0.69(-0.73%) |
Mar 21, 2016 | 94.18 | 94.69 | 94.18 | 94.44 | 52,173 | +0.14(+0.15%) |
Mar 18, 2016 | 94.60 | 94.60 | 94.19 | 94.29 | 121,243 | -0.12(-0.12%) |
Mar 17, 2016 | 93.30 | 94.50 | 93.30 | 94.41 | 158,426 | +0.96(+1.02%) |
Mar 16, 2016 | 92.59 | 93.48 | 92.51 | 93.45 | 47,876 | +0.45(+0.49%) |
Mar 15, 2016 | 92.49 | 93.00 | 92.47 | 93.00 | 41,230 | +0.03(+0.03%) |
Mar 14, 2016 | 92.77 | 93.03 | 92.68 | 92.98 | 34,683 | +0.00(+0.00%) |
Mar 11, 2016 | 92.72 | 93.02 | 92.57 | 92.98 | 105,126 | +0.73(+0.79%) |
Mar 10, 2016 | 92.44 | 92.63 | 91.39 | 92.25 | 58,636 | +0.15(+0.16%) |
Mar 09, 2016 | 91.99 | 92.16 | 91.72 | 92.10 | 38,422 | +0.53(+0.58%) |
Mar 08, 2016 | 91.57 | 92.08 | 91.39 | 91.57 | 29,137 | -0.32(-0.35%) |
Mar 07, 2016 | 92.20 | 92.30 | 91.72 | 91.89 | 128,784 | -0.62(-0.67%) |
Mar 04, 2016 | 91.87 | 92.69 | 91.85 | 92.51 | 40,851 | +0.47(+0.52%) |
Mar 03, 2016 | 91.19 | 92.04 | 91.04 | 92.03 | 31,135 | +0.81(+0.88%) |
Mar 02, 2016 | 90.67 | 91.23 | 90.36 | 91.23 | 27,696 | +0.31(+0.34%) |