Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 81.23 | 81.23 | 78.73 | 79.77 | 37,573 | -1.04(-1.29%) |
May 30, 2017 | 79.88 | 81.54 | 79.04 | 80.81 | 166,427 | +1.04(+1.30%) |
May 26, 2017 | 79.77 | 79.98 | 78.52 | 79.77 | 16,707 | +0.00(+0.00%) |
May 25, 2017 | 79.56 | 80.39 | 77.59 | 79.77 | 259,137 | +0.52(+0.66%) |
May 24, 2017 | 78.11 | 79.25 | 77.69 | 79.25 | 38,200 | +1.45(+1.87%) |
May 23, 2017 | 80.08 | 80.60 | 77.38 | 77.80 | 57,440 | -1.77(-2.22%) |
May 22, 2017 | 79.88 | 80.21 | 78.94 | 79.56 | 20,475 | +0.21(+0.26%) |
May 19, 2017 | 76.97 | 79.77 | 76.84 | 79.36 | 37,196 | +2.39(+3.10%) |
May 18, 2017 | 76.66 | 77.28 | 75.62 | 76.97 | 40,583 | +0.42(+0.54%) |
May 17, 2017 | 75.82 | 77.07 | 75.51 | 76.55 | 82,272 | +0.21(+0.27%) |
May 16, 2017 | 77.38 | 77.69 | 75.82 | 76.34 | 38,053 | -0.10(-0.14%) |
May 15, 2017 | 79.67 | 79.67 | 75.31 | 76.45 | 45,315 | -0.42(-0.54%) |
May 12, 2017 | 78.11 | 78.11 | 75.82 | 76.86 | 77,269 | -1.14(-1.46%) |
May 11, 2017 | 77.38 | 78.11 | 76.66 | 78.01 | 74,162 | +0.31(+0.40%) |
May 10, 2017 | 78.94 | 78.94 | 76.29 | 77.69 | 123,024 | -2.08(-2.60%) |
May 09, 2017 | 79.98 | 80.19 | 78.94 | 79.77 | 31,333 | -0.10(-0.13%) |
May 08, 2017 | 81.02 | 81.02 | 78.63 | 79.88 | 48,615 | -0.31(-0.39%) |
May 05, 2017 | 78.94 | 80.39 | 78.01 | 80.19 | 60,691 | +1.56(+1.98%) |
May 04, 2017 | 81.95 | 83.82 | 77.17 | 78.63 | 227,298 | -6.54(-7.68%) |
May 03, 2017 | 91.82 | 91.82 | 84.96 | 85.17 | 49,323 | -6.75(-7.34%) |
May 02, 2017 | 92.44 | 93.27 | 91.61 | 91.92 | 13,135 | -0.62(-0.67%) |
May 01, 2017 | 93.27 | 93.38 | 92.13 | 92.55 | 9,979 | -0.10(-0.11%) |
Apr 28, 2017 | 94.31 | 94.31 | 92.34 | 92.65 | 11,963 | -1.66(-1.76%) |
Apr 27, 2017 | 93.69 | 94.31 | 93.17 | 94.31 | 16,499 | +0.83(+0.89%) |
Apr 26, 2017 | 92.96 | 94.21 | 92.96 | 93.48 | 7,367 | +0.47(+0.50%) |
Apr 25, 2017 | 93.38 | 92.34 | 93.01 | 14,711 | +0.68(+0.73%) | |
Apr 24, 2017 | 93.79 | 94.83 | 92.13 | 92.34 | 16,399 | -1.25(-1.33%) |
Apr 21, 2017 | 95.22 | 95.46 | 93.13 | 93.59 | 11,425 | -2.08(-2.17%) |
Apr 20, 2017 | 95.87 | 96.49 | 95.25 | 95.66 | 16,755 | +0.00(+0.00%) |
Apr 19, 2017 | 96.08 | 97.22 | 95.56 | 95.66 | 9,937 | -0.21(-0.22%) |
Apr 18, 2017 | 94.94 | 96.08 | 94.42 | 95.87 | 10,970 | +0.42(+0.44%) |
Apr 17, 2017 | 94.73 | 95.66 | 94.73 | 95.46 | 7,471 | +0.42(+0.44%) |
Apr 13, 2017 | 95.97 | 96.91 | 94.83 | 95.04 | 11,351 | -1.45(-1.51%) |
Apr 12, 2017 | 97.79 | 97.95 | 96.18 | 96.49 | 17,137 | -1.45(-1.48%) |
Apr 11, 2017 | 97.64 | 98.67 | 97.50 | 97.95 | 6,278 | -0.10(-0.11%) |
Apr 10, 2017 | 98.57 | 99.19 | 97.43 | 98.05 | 8,810 | -0.62(-0.63%) |
Apr 07, 2017 | 98.68 | 98.88 | 98.00 | 98.68 | 5,406 | -0.52(-0.52%) |
Apr 06, 2017 | 100.13 | 100.13 | 97.74 | 99.19 | 15,179 | -0.73(-0.73%) |
Apr 05, 2017 | 100.03 | 101.17 | 99.40 | 99.92 | 22,666 | +0.31(+0.31%) |
Apr 04, 2017 | 99.09 | 100.07 | 98.26 | 99.61 | 34,351 | +0.42(+0.42%) |
Apr 03, 2017 | 101.79 | 101.79 | 99.09 | 99.19 | 18,794 | -2.08(-2.05%) |
Mar 31, 2017 | 100.13 | 101.38 | 99.51 | 101.27 | 18,961 | +1.35(+1.35%) |
Mar 30, 2017 | 98.36 | 100.13 | 97.79 | 99.92 | 16,868 | +1.77(+1.80%) |
Mar 29, 2017 | 98.52 | 98.52 | 96.91 | 98.16 | 29,147 | +0.21(+0.21%) |
Mar 28, 2017 | 97.01 | 98.48 | 96.19 | 97.95 | 28,103 | +1.45(+1.51%) |
Mar 27, 2017 | 92.96 | 96.49 | 91.72 | 96.49 | 44,877 | +4.05(+4.38%) |
Mar 24, 2017 | 92.25 | 93.38 | 91.62 | 92.44 | 5,111 | +0.21(+0.23%) |
Mar 23, 2017 | 91.40 | 92.86 | 91.40 | 92.24 | 18,141 | +0.42(+0.45%) |
Mar 22, 2017 | 90.37 | 92.03 | 90.37 | 91.82 | 9,134 | +0.93(+1.03%) |
Mar 21, 2017 | 92.96 | 93.07 | 90.68 | 90.89 | 11,728 | -2.08(-2.23%) |
Mar 20, 2017 | 94.11 | 94.11 | 92.36 | 92.96 | 7,672 | -1.66(-1.76%) |
Mar 17, 2017 | 96.39 | 96.39 | 94.52 | 94.62 | 19,445 | -1.04(-1.09%) |
Mar 16, 2017 | 95.25 | 95.77 | 94.83 | 95.66 | 29,599 | +0.62(+0.66%) |
Mar 15, 2017 | 93.69 | 95.14 | 93.38 | 95.04 | 10,398 | +1.35(+1.44%) |
Mar 14, 2017 | 93.17 | 93.69 | 92.44 | 93.69 | 13,057 | +0.62(+0.67%) |
Mar 13, 2017 | 94.52 | 94.94 | 93.01 | 93.07 | 10,745 | -1.25(-1.32%) |
Mar 10, 2017 | 95.35 | 95.35 | 93.38 | 94.31 | 19,760 | -0.21(-0.22%) |
Mar 09, 2017 | 94.93 | 95.15 | 93.90 | 94.52 | 30,757 | -0.10(-0.11%) |
Mar 08, 2017 | 93.90 | 94.62 | 93.07 | 94.62 | 42,369 | +2.38(+2.58%) |
Mar 07, 2017 | 91.00 | 92.81 | 91.00 | 92.24 | 28,475 | +1.03(+1.13%) |
Mar 06, 2017 | 91.21 | 91.62 | 90.18 | 91.21 | 22,756 | -0.21(-0.23%) |
Mar 03, 2017 | 91.52 | 92.45 | 90.90 | 91.42 | 35,181 | -0.52(-0.56%) |
Mar 02, 2017 | 94.73 | 95.04 | 91.73 | 91.93 | 28,703 | -3.00(-3.16%) |
Mar 01, 2017 | 95.35 | 96.38 | 94.31 | 94.93 | 19,966 | +0.72(+0.77%) |
Feb 28, 2017 | 95.35 | 95.35 | 94.16 | 94.21 | 27,255 | -1.03(-1.09%) |
Feb 27, 2017 | 96.38 | 96.38 | 94.94 | 95.24 | 26,434 | -1.24(-1.29%) |
Feb 24, 2017 | 95.97 | 96.79 | 94.93 | 96.48 | 50,098 | +0.00(+0.00%) |
Feb 23, 2017 | 98.04 | 98.04 | 95.86 | 96.48 | 14,923 | -1.45(-1.48%) |
Feb 22, 2017 | 98.14 | 98.48 | 97.52 | 97.93 | 12,366 | -0.52(-0.53%) |
Feb 21, 2017 | 96.90 | 98.76 | 96.90 | 98.45 | 12,321 | +1.24(+1.28%) |
Feb 17, 2017 | 97.21 | 97.21 | 97.21 | 0 | -0.41(-0.42%) | |
Feb 16, 2017 | 98.24 | 98.86 | 97.21 | 97.62 | 11,995 | -1.24(-1.26%) |
Feb 15, 2017 | 97.52 | 98.97 | 97.52 | 98.86 | 13,415 | +0.83(+0.84%) |
Feb 14, 2017 | 96.07 | 98.24 | 95.66 | 98.04 | 19,575 | +1.65(+1.72%) |
Feb 13, 2017 | 97.00 | 97.00 | 95.76 | 96.38 | 18,727 | +0.00(+0.00%) |
Feb 10, 2017 | 96.17 | 96.92 | 95.04 | 96.38 | 26,226 | +0.31(+0.32%) |
Feb 09, 2017 | 95.97 | 97.90 | 93.59 | 96.07 | 113,866 | +3.52(+3.80%) |
Feb 08, 2017 | 92.76 | 91.42 | 92.56 | 25,045 | +1.14(+1.24%) | |
Feb 07, 2017 | 91.42 | 92.56 | 91.11 | 91.42 | 16,016 | -0.21(-0.23%) |
Feb 06, 2017 | 92.35 | 93.69 | 91.11 | 91.62 | 98,522 | -1.24(-1.34%) |
Feb 03, 2017 | 92.24 | 93.07 | 92.24 | 92.87 | 13,348 | +0.72(+0.79%) |
Feb 02, 2017 | 91.93 | 92.56 | 91.73 | 92.14 | 11,924 | -0.31(-0.34%) |
Feb 01, 2017 | 93.69 | 94.31 | 91.83 | 92.45 | 16,191 | -1.14(-1.22%) |
Jan 31, 2017 | 94.00 | 94.62 | 92.66 | 93.59 | 16,127 | -0.52(-0.55%) |
Jan 30, 2017 | 93.38 | 94.31 | 92.97 | 94.11 | 24,797 | +1.14(+1.22%) |
Jan 27, 2017 | 94.00 | 94.11 | 92.66 | 92.97 | 21,284 | -0.52(-0.55%) |
Jan 26, 2017 | 91.31 | 94.00 | 91.31 | 93.49 | 28,437 | +2.07(+2.26%) |
Jan 25, 2017 | 93.07 | 93.38 | 91.00 | 91.42 | 22,934 | -0.72(-0.79%) |
Jan 24, 2017 | 91.31 | 92.24 | 90.90 | 92.14 | 43,570 | +0.93(+1.02%) |
Jan 23, 2017 | 91.83 | 91.84 | 90.35 | 91.21 | 13,124 | -0.62(-0.68%) |
Jan 20, 2017 | 89.66 | 92.14 | 89.35 | 91.83 | 36,022 | +2.38(+2.66%) |
Jan 19, 2017 | 89.97 | 89.97 | 88.00 | 89.45 | 16,602 | -0.21(-0.23%) |
Jan 18, 2017 | 88.21 | 90.07 | 88.11 | 89.66 | 21,671 | +1.24(+1.40%) |
Jan 17, 2017 | 88.11 | 88.52 | 87.28 | 88.42 | 15,746 | -0.10(-0.12%) |
Jan 13, 2017 | 88.52 | 88.52 | 88.52 | 0 | +1.14(+1.30%) | |
Jan 12, 2017 | 88.31 | 88.31 | 86.45 | 87.38 | 15,049 | -0.41(-0.47%) |
Jan 11, 2017 | 87.07 | 88.31 | 86.35 | 87.80 | 30,240 | +0.62(+0.71%) |
Jan 10, 2017 | 86.76 | 87.90 | 85.85 | 87.18 | 27,913 | +0.72(+0.84%) |
Jan 09, 2017 | 84.49 | 87.59 | 84.49 | 86.45 | 25,068 | +1.14(+1.33%) |
Jan 06, 2017 | 84.39 | 85.94 | 83.87 | 85.32 | 14,227 | +0.72(+0.86%) |
Jan 05, 2017 | 83.25 | 85.63 | 82.52 | 84.59 | 22,184 | +1.24(+1.49%) |
Jan 04, 2017 | 82.52 | 84.28 | 81.28 | 83.35 | 39,158 | +1.55(+1.90%) |
Jan 03, 2017 | 79.84 | 82.01 | 79.84 | 81.80 | 29,412 | +2.17(+2.73%) |
Dec 30, 2016 | 79.63 | 79.63 | 79.63 | 0 | -0.72(-0.90%) | |
Dec 29, 2016 | 80.04 | 80.97 | 80.04 | 80.35 | 34,362 | -0.21(-0.26%) |
Dec 28, 2016 | 80.87 | 81.28 | 80.56 | 80.56 | 21,807 | -0.72(-0.89%) |
Dec 27, 2016 | 80.56 | 82.42 | 80.26 | 81.28 | 29,174 | +0.93(+1.16%) |
Dec 23, 2016 | 80.35 | 80.35 | 80.35 | 0 | -0.10(-0.13%) | |
Dec 22, 2016 | 80.77 | 81.49 | 79.84 | 80.46 | 21,288 | -0.62(-0.77%) |
Dec 21, 2016 | 79.73 | 81.28 | 79.73 | 81.08 | 23,321 | +1.34(+1.69%) |
Dec 20, 2016 | 78.70 | 80.06 | 78.70 | 79.73 | 31,155 | +0.62(+0.78%) |
Dec 19, 2016 | 81.70 | 82.06 | 78.80 | 79.11 | 37,952 | -2.59(-3.16%) |
Dec 16, 2016 | 80.66 | 83.87 | 80.66 | 81.70 | 168,398 | +1.03(+1.28%) |
Dec 15, 2016 | 80.25 | 81.18 | 79.94 | 80.66 | 31,964 | +1.03(+1.30%) |
Dec 14, 2016 | 80.04 | 80.97 | 79.63 | 79.63 | 30,984 | -0.83(-1.03%) |
Dec 13, 2016 | 81.18 | 82.09 | 78.80 | 80.46 | 48,984 | -0.31(-0.38%) |
Dec 12, 2016 | 83.54 | 84.05 | 80.25 | 80.77 | 107,225 | -6.58(-7.54%) |
Dec 09, 2016 | 87.86 | 89.20 | 86.53 | 87.35 | 28,523 | -0.31(-0.35%) |
Dec 08, 2016 | 86.94 | 88.59 | 86.32 | 87.66 | 36,978 | +0.93(+1.07%) |
Dec 07, 2016 | 83.03 | 87.45 | 83.03 | 86.73 | 24,656 | +3.29(+3.95%) |
Dec 06, 2016 | 83.34 | 83.85 | 83.03 | 83.44 | 11,936 | +0.10(+0.12%) |
Dec 05, 2016 | 83.24 | 83.85 | 83.03 | 83.34 | 8,030 | +0.31(+0.37%) |
Dec 02, 2016 | 85.09 | 85.19 | 82.93 | 83.03 | 21,761 | -2.06(-2.42%) |
Dec 01, 2016 | 85.91 | 86.63 | 85.09 | 85.09 | 11,827 | -0.46(-0.54%) |
Nov 30, 2016 | 84.98 | 86.42 | 84.98 | 85.55 | 50,292 | +0.77(+0.91%) |
Nov 29, 2016 | 84.26 | 85.19 | 84.26 | 84.78 | 12,197 | +0.41(+0.49%) |
Nov 28, 2016 | 85.50 | 86.68 | 84.26 | 84.37 | 13,346 | -1.85(-2.15%) |
Nov 25, 2016 | 85.91 | 86.32 | 85.09 | 86.22 | 4,183 | +0.72(+0.84%) |
Nov 23, 2016 | 85.50 | 85.50 | 85.50 | 0 | -0.10(-0.12%) | |
Nov 22, 2016 | 85.50 | 86.01 | 85.40 | 85.60 | 15,150 | +0.31(+0.36%) |
Nov 21, 2016 | 86.84 | 87.25 | 85.19 | 85.29 | 14,122 | -1.23(-1.43%) |
Nov 18, 2016 | 87.66 | 88.38 | 86.32 | 86.53 | 24,189 | -1.44(-1.64%) |
Nov 17, 2016 | 88.17 | 88.69 | 87.76 | 87.97 | 12,004 | -0.21(-0.23%) |
Nov 16, 2016 | 87.97 | 89.17 | 87.14 | 88.17 | 15,599 | -0.21(-0.23%) |
Nov 15, 2016 | 89.20 | 89.31 | 87.66 | 88.38 | 24,003 | -1.03(-1.15%) |
Nov 14, 2016 | 88.17 | 89.61 | 87.86 | 89.41 | 31,285 | +1.23(+1.40%) |
Nov 11, 2016 | 86.84 | 88.48 | 86.84 | 88.17 | 22,020 | +0.72(+0.82%) |
Nov 10, 2016 | 86.32 | 88.59 | 86.32 | 87.45 | 27,756 | +0.31(+0.35%) |
Nov 09, 2016 | 82.31 | 87.76 | 82.31 | 87.14 | 33,349 | +1.34(+1.56%) |
Nov 08, 2016 | 86.22 | 86.42 | 84.78 | 85.81 | 11,102 | -0.51(-0.60%) |
Nov 07, 2016 | 85.40 | 86.42 | 84.88 | 86.32 | 15,160 | +2.06(+2.44%) |
Nov 04, 2016 | 84.68 | 85.81 | 83.95 | 84.26 | 25,187 | -0.31(-0.36%) |
Nov 03, 2016 | 82.93 | 85.09 | 82.93 | 84.57 | 17,891 | +1.85(+2.24%) |
Nov 02, 2016 | 85.19 | 85.19 | 82.41 | 82.72 | 17,517 | -2.16(-2.55%) |
Nov 01, 2016 | 87.35 | 87.35 | 84.37 | 84.88 | 20,088 | -2.16(-2.48%) |
Oct 31, 2016 | 87.25 | 87.97 | 86.73 | 87.04 | 17,748 | -0.10(-0.12%) |
Oct 28, 2016 | 87.45 | 88.17 | 86.84 | 87.14 | 20,994 | -0.31(-0.35%) |
Oct 27, 2016 | 87.66 | 87.66 | 86.12 | 87.45 | 57,372 | +0.31(+0.35%) |
Oct 26, 2016 | 85.81 | 87.45 | 85.60 | 87.14 | 15,174 | +1.03(+1.19%) |
Oct 25, 2016 | 86.12 | 86.24 | 85.40 | 86.12 | 9,514 | -0.10(-0.12%) |
Oct 24, 2016 | 87.45 | 87.56 | 85.40 | 86.22 | 22,574 | -0.31(-0.36%) |
Oct 21, 2016 | 83.54 | 87.76 | 83.54 | 86.53 | 24,120 | +2.26(+2.69%) |
Oct 20, 2016 | 83.34 | 84.37 | 82.52 | 84.26 | 36,717 | +0.51(+0.61%) |
Oct 19, 2016 | 84.16 | 84.26 | 83.46 | 83.75 | 28,101 | -0.10(-0.12%) |
Oct 18, 2016 | 84.26 | 84.37 | 83.65 | 83.85 | 17,303 | +0.41(+0.49%) |
Oct 17, 2016 | 83.24 | 85.40 | 82.93 | 83.44 | 33,602 | +0.43(+0.52%) |
Oct 14, 2016 | 84.06 | 84.06 | 82.76 | 83.01 | 53,128 | -0.21(-0.25%) |
Oct 13, 2016 | 83.67 | 83.67 | 81.90 | 83.21 | 55,727 | +1.83(+2.25%) |
Oct 12, 2016 | 82.91 | 82.91 | 81.38 | 81.38 | 19,828 | -1.54(-1.86%) |
Oct 11, 2016 | 84.12 | 84.14 | 82.19 | 82.93 | 28,601 | -1.34(-1.59%) |
Oct 10, 2016 | 85.07 | 85.27 | 84.22 | 84.26 | 24,949 | -0.08(-0.10%) |
Oct 07, 2016 | 85.13 | 85.13 | 84.06 | 84.35 | 19,489 | -0.78(-0.92%) |
Oct 06, 2016 | 87.33 | 87.33 | 85.00 | 85.13 | 20,032 | -2.76(-3.14%) |
Oct 05, 2016 | 87.54 | 88.83 | 87.50 | 87.89 | 33,826 | +0.45(+0.52%) |
Oct 04, 2016 | 88.52 | 88.52 | 87.04 | 87.43 | 23,222 | -0.02(-0.02%) |
Oct 03, 2016 | 85.68 | 88.07 | 85.58 | 87.45 | 42,432 | -0.66(-0.75%) |
Sep 30, 2016 | 87.64 | 88.69 | 87.27 | 88.11 | 47,171 | +0.62(+0.71%) |
Sep 29, 2016 | 84.96 | 88.52 | 83.98 | 87.49 | 149,140 | +3.29(+3.91%) |
Sep 28, 2016 | 81.98 | 88.05 | 80.68 | 84.20 | 150,533 | +2.18(+2.66%) |
Sep 27, 2016 | 80.29 | 82.02 | 79.45 | 82.02 | 25,577 | +1.56(+1.94%) |
Sep 26, 2016 | 81.51 | 81.96 | 80.35 | 80.46 | 27,940 | -1.32(-1.61%) |
Sep 23, 2016 | 82.51 | 83.28 | 81.59 | 81.77 | 45,535 | -0.93(-1.12%) |
Sep 22, 2016 | 83.36 | 83.54 | 82.58 | 82.70 | 39,505 | -0.25(-0.30%) |
Sep 21, 2016 | 82.84 | 84.16 | 81.90 | 82.95 | 68,098 | +0.04(+0.05%) |
Sep 20, 2016 | 84.71 | 85.40 | 82.80 | 82.91 | 29,601 | -1.52(-1.79%) |
Sep 19, 2016 | 84.67 | 85.24 | 82.70 | 84.42 | 26,966 | -0.41(-0.48%) |
Sep 16, 2016 | 84.69 | 85.30 | 84.08 | 84.83 | 18,673 | -0.51(-0.60%) |
Sep 15, 2016 | 85.26 | 85.73 | 84.32 | 85.34 | 20,075 | -0.43(-0.50%) |
Sep 14, 2016 | 84.52 | 87.92 | 84.52 | 85.77 | 29,481 | +0.96(+1.13%) |
Sep 13, 2016 | 87.72 | 88.05 | 84.50 | 84.81 | 47,784 | -2.54(-2.91%) |
Sep 12, 2016 | 84.97 | 87.62 | 84.97 | 87.35 | 25,907 | +2.03(+2.38%) |
Sep 09, 2016 | 89.85 | 89.85 | 85.18 | 85.32 | 29,912 | -5.14(-5.68%) |
Sep 08, 2016 | 92.47 | 92.47 | 90.13 | 90.46 | 29,701 | -2.38(-2.56%) |
Sep 07, 2016 | 90.34 | 93.72 | 90.03 | 92.84 | 44,056 | +2.31(+2.56%) |
Sep 06, 2016 | 91.36 | 91.36 | 89.50 | 90.52 | 31,115 | -1.00(-1.10%) |
Sep 02, 2016 | 91.77 | 91.53 | 91.53 | 91.53 | 12,307 | +0.57(+0.63%) |
Sep 01, 2016 | 92.69 | 92.69 | 90.78 | 90.95 | 21,562 | -1.58(-1.70%) |
Aug 31, 2016 | 93.55 | 93.55 | 92.14 | 92.53 | 29,740 | -1.35(-1.44%) |
Aug 30, 2016 | 95.68 | 95.76 | 93.64 | 93.88 | 31,374 | -1.35(-1.42%) |
Aug 29, 2016 | 95.19 | 95.87 | 94.59 | 95.23 | 39,026 | +1.21(+1.28%) |
Aug 26, 2016 | 95.36 | 95.42 | 93.94 | 94.02 | 14,452 | -0.80(-0.84%) |
Aug 25, 2016 | 94.19 | 95.76 | 94.19 | 94.82 | 17,391 | -0.16(-0.17%) |
Aug 24, 2016 | 95.38 | 96.58 | 94.58 | 94.99 | 18,522 | -0.61(-0.64%) |
Aug 23, 2016 | 96.13 | 96.54 | 95.19 | 95.60 | 14,570 | -0.31(-0.32%) |
Aug 22, 2016 | 99.96 | 99.96 | 94.63 | 95.91 | 42,755 | -3.81(-3.82%) |
Aug 19, 2016 | 98.53 | 100.80 | 98.51 | 99.72 | 61,899 | +1.74(+1.78%) |
Aug 18, 2016 | 99.80 | 100.80 | 97.79 | 97.98 | 13,054 | -2.03(-2.03%) |
Aug 17, 2016 | 97.98 | 100.37 | 97.98 | 100.00 | 53,321 | +2.31(+2.37%) |
Aug 16, 2016 | 97.20 | 98.49 | 97.20 | 97.69 | 13,696 | +0.35(+0.36%) |
Aug 15, 2016 | 97.57 | 98.18 | 97.12 | 97.34 | 18,645 | -0.16(-0.17%) |
Aug 12, 2016 | 96.52 | 97.94 | 96.52 | 97.51 | 14,522 | +0.74(+0.76%) |
Aug 11, 2016 | 95.54 | 96.93 | 95.54 | 96.77 | 15,178 | +1.82(+1.92%) |
Aug 10, 2016 | 96.48 | 96.96 | 94.80 | 94.95 | 16,697 | -1.43(-1.49%) |
Aug 09, 2016 | 96.62 | 97.42 | 96.11 | 96.38 | 17,594 | -0.37(-0.38%) |
Aug 08, 2016 | 100.64 | 100.64 | 96.65 | 96.75 | 32,411 | -3.09(-3.10%) |
Aug 05, 2016 | 100.37 | 100.54 | 98.10 | 99.84 | 25,878 | -0.02(-0.02%) |
Aug 04, 2016 | 101.19 | 101.56 | 99.14 | 99.86 | 134,851 | +0.27(+0.27%) |
Aug 03, 2016 | 97.98 | 99.66 | 96.65 | 99.59 | 14,521 | +1.47(+1.50%) |
Aug 02, 2016 | 99.12 | 100.29 | 96.97 | 98.12 | 31,558 | -1.21(-1.22%) |
Aug 01, 2016 | 101.44 | 101.64 | 99.06 | 99.33 | 18,688 | -2.31(-2.28%) |
Jul 29, 2016 | 102.79 | 102.79 | 100.47 | 101.64 | 23,150 | -1.11(-1.08%) |
Jul 28, 2016 | 102.52 | 103.20 | 101.01 | 102.75 | 14,846 | +0.20(+0.20%) |
Jul 27, 2016 | 102.28 | 102.87 | 101.40 | 102.54 | 28,945 | +0.49(+0.48%) |
Jul 26, 2016 | 101.58 | 102.19 | 100.00 | 102.05 | 21,147 | +0.47(+0.46%) |
Jul 25, 2016 | 101.68 | 102.23 | 101.04 | 101.58 | 9,379 | -0.18(-0.18%) |
Jul 22, 2016 | 102.05 | 102.09 | 100.86 | 101.76 | 11,613 | +0.18(+0.18%) |
Jul 21, 2016 | 100.78 | 102.23 | 100.78 | 101.58 | 18,063 | +1.11(+1.10%) |
Jul 20, 2016 | 100.23 | 101.05 | 98.90 | 100.47 | 11,572 | +0.20(+0.20%) |
Jul 19, 2016 | 100.72 | 100.72 | 99.43 | 100.27 | 25,472 | -0.45(-0.45%) |
Jul 18, 2016 | 99.16 | 101.07 | 99.16 | 100.72 | 17,561 | +1.31(+1.32%) |
Jul 15, 2016 | 100.54 | 100.54 | 98.43 | 99.41 | 18,110 | -1.45(-1.44%) |
Jul 14, 2016 | 101.23 | 102.62 | 100.54 | 100.86 | 16,293 | +0.06(+0.06%) |
Jul 13, 2016 | 102.05 | 102.05 | 99.82 | 100.80 | 36,769 | -1.23(-1.20%) |
Jul 12, 2016 | 100.88 | 102.44 | 100.42 | 102.03 | 18,677 | +1.84(+1.84%) |
Jul 11, 2016 | 101.66 | 101.91 | 98.55 | 100.19 | 33,714 | -2.05(-2.00%) |
Jul 08, 2016 | 99.16 | 102.40 | 97.81 | 102.23 | 39,720 | +4.42(+4.52%) |
Jul 07, 2016 | 93.57 | 97.81 | 93.57 | 97.81 | 30,300 | +4.57(+4.90%) |
Jul 05, 2016 | 94.60 | 94.60 | 92.18 | 93.25 | 32,208 | -1.66(-1.75%) |
Jul 01, 2016 | 95.33 | 94.90 | 94.90 | 94.90 | 16,165 | -0.14(-0.15%) |
Jun 30, 2016 | 92.98 | 95.07 | 91.44 | 95.05 | 29,410 | +2.44(+2.63%) |
Jun 29, 2016 | 92.88 | 92.89 | 90.48 | 92.61 | 33,021 | +0.82(+0.89%) |
Jun 28, 2016 | 90.56 | 92.00 | 90.09 | 91.79 | 39,403 | +2.52(+2.82%) |
Jun 27, 2016 | 93.51 | 93.51 | 88.78 | 89.27 | 37,881 | -5.00(-5.30%) |
Jun 24, 2016 | 95.21 | 96.42 | 93.19 | 94.27 | 136,649 | -4.32(-4.38%) |
Jun 23, 2016 | 101.21 | 101.21 | 97.98 | 98.59 | 28,059 | -1.45(-1.45%) |
Jun 22, 2016 | 98.90 | 100.45 | 98.90 | 100.04 | 44,138 | +1.39(+1.41%) |
Jun 21, 2016 | 102.03 | 102.03 | 98.30 | 98.65 | 29,469 | -2.95(-2.90%) |
Jun 20, 2016 | 102.46 | 104.04 | 101.56 | 101.60 | 49,693 | +0.06(+0.06%) |
Jun 17, 2016 | 99.27 | 103.55 | 99.27 | 101.54 | 130,872 | +0.55(+0.55%) |
Jun 16, 2016 | 95.93 | 102.22 | 95.11 | 100.99 | 93,397 | +4.73(+4.91%) |
Jun 15, 2016 | 94.19 | 97.57 | 94.19 | 96.26 | 19,366 | +2.19(+2.33%) |
Jun 14, 2016 | 94.04 | 95.33 | 92.77 | 94.07 | 18,331 | -0.14(-0.15%) |
Jun 13, 2016 | 94.70 | 95.68 | 92.92 | 94.21 | 33,973 | +0.39(+0.41%) |
Jun 10, 2016 | 96.74 | 96.74 | 92.76 | 93.82 | 26,896 | -4.47(-4.54%) |
Jun 09, 2016 | 97.88 | 98.53 | 96.52 | 98.29 | 25,787 | -0.16(-0.16%) |
Jun 08, 2016 | 99.00 | 99.99 | 98.29 | 98.45 | 20,094 | -0.67(-0.68%) |
Jun 07, 2016 | 100.78 | 101.19 | 98.87 | 99.12 | 22,781 | -1.93(-1.91%) |
Jun 06, 2016 | 101.03 | 101.82 | 98.87 | 101.05 | 56,412 | +1.24(+1.24%) |
Jun 03, 2016 | 99.89 | 99.97 | 96.80 | 99.81 | 34,788 | -0.08(-0.08%) |
Jun 02, 2016 | 98.02 | 99.99 | 96.15 | 99.89 | 43,150 | +1.58(+1.61%) |