Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 104.21 | 104.58 | 103.38 | 103.70 | 1,489,975 | -0.63(-0.61%) |
Feb 27, 2017 | 105.49 | 105.49 | 103.14 | 104.34 | 2,103,230 | -1.16(-1.09%) |
Feb 24, 2017 | 105.01 | 105.49 | 103.50 | 105.49 | 992,073 | +0.06(+0.05%) |
Feb 23, 2017 | 105.91 | 106.17 | 104.90 | 105.44 | 1,200,101 | -0.31(-0.29%) |
Feb 22, 2017 | 104.69 | 106.18 | 104.69 | 105.74 | 1,586,185 | +0.64(+0.61%) |
Feb 21, 2017 | 104.42 | 105.35 | 103.91 | 105.10 | 2,009,042 | -0.03(-0.03%) |
Feb 17, 2017 | 105.13 | 105.13 | 105.13 | 0 | +2.49(+2.43%) | |
Feb 16, 2017 | 102.36 | 102.76 | 101.75 | 102.63 | 1,107,888 | +0.34(+0.34%) |
Feb 15, 2017 | 101.52 | 102.46 | 101.50 | 102.29 | 710,317 | +0.90(+0.89%) |
Feb 14, 2017 | 100.44 | 101.38 | 100.33 | 101.38 | 798,912 | +0.21(+0.21%) |
Feb 13, 2017 | 100.83 | 101.30 | 100.42 | 101.17 | 625,042 | +0.96(+0.95%) |
Feb 10, 2017 | 99.75 | 100.50 | 99.53 | 100.22 | 747,759 | +0.39(+0.39%) |
Feb 09, 2017 | 99.63 | 99.89 | 98.98 | 99.83 | 843,222 | +0.71(+0.71%) |
Feb 08, 2017 | 99.43 | 99.71 | 98.80 | 99.12 | 1,072,757 | -0.22(-0.22%) |
Feb 07, 2017 | 100.08 | 101.67 | 99.21 | 99.34 | 1,991,199 | +0.28(+0.28%) |
Feb 06, 2017 | 97.94 | 99.28 | 97.94 | 99.06 | 1,113,699 | +0.55(+0.56%) |
Feb 03, 2017 | 97.42 | 98.94 | 97.35 | 98.52 | 1,144,306 | +1.62(+1.68%) |
Feb 02, 2017 | 91.17 | 97.04 | 91.17 | 96.89 | 860,806 | +0.81(+0.84%) |
Feb 01, 2017 | 96.47 | 96.62 | 95.61 | 96.09 | 1,457,445 | -0.11(-0.12%) |
Jan 31, 2017 | 96.05 | 96.31 | 95.53 | 96.20 | 1,127,979 | -0.08(-0.09%) |
Jan 30, 2017 | 96.49 | 96.49 | 95.70 | 96.28 | 1,158,769 | -0.20(-0.21%) |
Jan 27, 2017 | 96.61 | 96.74 | 96.09 | 96.48 | 851,796 | -0.08(-0.09%) |
Jan 26, 2017 | 96.15 | 97.09 | 96.15 | 96.57 | 1,461,155 | +0.32(+0.33%) |
Jan 25, 2017 | 95.38 | 96.48 | 94.88 | 96.25 | 1,438,340 | +1.65(+1.75%) |
Jan 24, 2017 | 94.58 | 95.06 | 93.96 | 94.60 | 1,119,958 | +0.17(+0.18%) |
Jan 23, 2017 | 93.51 | 94.52 | 93.40 | 94.43 | 1,425,378 | +0.70(+0.74%) |
Jan 20, 2017 | 93.18 | 93.88 | 92.91 | 93.74 | 1,607,377 | +0.98(+1.06%) |
Jan 19, 2017 | 91.92 | 93.05 | 91.92 | 92.75 | 1,891,690 | +0.58(+0.63%) |
Jan 18, 2017 | 92.45 | 92.50 | 90.83 | 92.17 | 1,338,962 | +0.17(+0.18%) |
Jan 17, 2017 | 90.10 | 93.49 | 89.99 | 92.00 | 2,078,749 | +2.03(+2.26%) |
Jan 13, 2017 | 89.97 | 89.97 | 89.97 | 0 | +0.43(+0.48%) | |
Jan 12, 2017 | 87.71 | 90.18 | 87.10 | 89.54 | 1,586,994 | +1.37(+1.56%) |
Jan 11, 2017 | 87.62 | 88.50 | 87.50 | 88.17 | 1,209,372 | +0.32(+0.37%) |
Jan 10, 2017 | 87.70 | 88.62 | 86.79 | 87.85 | 1,533,566 | -2.03(-2.26%) |
Jan 09, 2017 | 90.91 | 91.24 | 89.84 | 89.88 | 735,212 | -1.34(-1.46%) |
Jan 06, 2017 | 90.95 | 91.64 | 90.90 | 91.21 | 1,147,997 | +0.41(+0.45%) |
Jan 05, 2017 | 89.82 | 90.90 | 89.73 | 90.81 | 1,373,509 | +0.71(+0.79%) |
Jan 04, 2017 | 88.66 | 90.23 | 88.47 | 90.09 | 926,662 | +1.50(+1.70%) |
Jan 03, 2017 | 88.16 | 89.66 | 87.92 | 88.59 | 1,273,048 | +1.11(+1.27%) |
Dec 30, 2016 | 87.47 | 87.47 | 87.47 | 0 | -0.02(-0.02%) | |
Dec 29, 2016 | 87.97 | 88.25 | 87.47 | 87.49 | 578,333 | -0.37(-0.42%) |
Dec 28, 2016 | 88.85 | 89.11 | 87.83 | 87.86 | 656,396 | -0.94(-1.06%) |
Dec 27, 2016 | 88.90 | 89.02 | 88.52 | 88.80 | 397,940 | +0.26(+0.29%) |
Dec 23, 2016 | 88.54 | 88.54 | 88.54 | 0 | -0.41(-0.46%) | |
Dec 22, 2016 | 89.50 | 89.70 | 88.57 | 88.95 | 920,991 | -0.58(-0.65%) |
Dec 21, 2016 | 89.61 | 90.07 | 89.20 | 89.53 | 808,852 | -0.24(-0.27%) |
Dec 20, 2016 | 89.70 | 89.97 | 89.33 | 89.78 | 685,793 | +0.77(+0.87%) |
Dec 19, 2016 | 89.52 | 90.04 | 88.25 | 89.01 | 1,305,856 | -0.51(-0.57%) |
Dec 16, 2016 | 89.92 | 90.25 | 89.37 | 89.52 | 1,755,469 | -0.27(-0.30%) |
Dec 15, 2016 | 90.74 | 91.41 | 89.67 | 89.79 | 1,383,963 | -0.64(-0.71%) |
Dec 14, 2016 | 92.04 | 93.04 | 90.24 | 90.43 | 873,812 | -1.90(-2.06%) |
Dec 13, 2016 | 91.30 | 92.54 | 90.04 | 92.33 | 714,551 | +1.14(+1.25%) |
Dec 12, 2016 | 92.15 | 92.52 | 91.03 | 91.19 | 882,772 | -1.39(-1.50%) |
Dec 09, 2016 | 90.93 | 92.97 | 90.69 | 92.58 | 1,030,646 | +1.58(+1.73%) |
Dec 08, 2016 | 90.75 | 91.51 | 90.27 | 91.00 | 1,239,389 | +0.16(+0.17%) |
Dec 07, 2016 | 90.17 | 91.34 | 89.48 | 90.84 | 2,179,298 | +0.92(+1.02%) |
Dec 06, 2016 | 90.28 | 90.43 | 89.15 | 89.92 | 1,386,885 | +0.07(+0.08%) |
Dec 05, 2016 | 91.30 | 91.63 | 89.73 | 89.85 | 1,368,891 | -0.73(-0.81%) |
Dec 02, 2016 | 90.12 | 90.92 | 89.28 | 90.58 | 1,135,601 | +0.34(+0.38%) |
Dec 01, 2016 | 93.42 | 93.84 | 90.02 | 90.24 | 1,364,538 | -3.02(-3.23%) |
Nov 30, 2016 | 94.32 | 94.70 | 93.22 | 93.26 | 928,695 | -0.55(-0.58%) |
Nov 29, 2016 | 93.76 | 94.18 | 93.08 | 93.80 | 769,959 | +0.19(+0.20%) |
Nov 28, 2016 | 93.25 | 94.23 | 93.12 | 93.62 | 901,653 | -0.12(-0.13%) |
Nov 25, 2016 | 93.60 | 94.25 | 93.60 | 93.74 | 331,159 | +0.15(+0.16%) |
Nov 23, 2016 | 93.59 | 93.59 | 93.59 | 0 | -0.74(-0.79%) | |
Nov 22, 2016 | 93.91 | 94.48 | 93.26 | 94.33 | 725,690 | +0.49(+0.52%) |
Nov 21, 2016 | 93.63 | 93.95 | 93.37 | 93.84 | 587,403 | +0.53(+0.57%) |
Nov 18, 2016 | 93.69 | 94.15 | 92.56 | 93.31 | 1,109,228 | -0.59(-0.63%) |
Nov 17, 2016 | 91.35 | 93.91 | 91.23 | 93.91 | 1,409,258 | +2.68(+2.94%) |
Nov 16, 2016 | 91.20 | 91.63 | 90.69 | 91.22 | 1,230,472 | -0.56(-0.61%) |
Nov 15, 2016 | 92.19 | 92.42 | 91.08 | 91.79 | 1,096,539 | -0.71(-0.77%) |
Nov 14, 2016 | 93.29 | 93.53 | 92.04 | 92.50 | 1,320,279 | -0.35(-0.38%) |
Nov 11, 2016 | 92.16 | 93.04 | 92.16 | 92.85 | 885,343 | +0.16(+0.17%) |
Nov 10, 2016 | 93.73 | 94.90 | 91.70 | 92.69 | 1,236,200 | -0.37(-0.40%) |
Nov 09, 2016 | 92.14 | 93.78 | 91.43 | 93.06 | 1,939,284 | +0.92(+0.99%) |
Nov 08, 2016 | 92.03 | 92.80 | 91.40 | 92.15 | 805,341 | +0.09(+0.10%) |
Nov 07, 2016 | 92.15 | 92.44 | 91.56 | 92.06 | 960,857 | +1.82(+2.02%) |
Nov 04, 2016 | 90.90 | 91.21 | 90.21 | 90.23 | 1,356,070 | -0.42(-0.46%) |
Nov 03, 2016 | 90.70 | 91.35 | 90.35 | 90.65 | 1,683,314 | +0.09(+0.10%) |
Nov 02, 2016 | 91.56 | 91.85 | 90.46 | 90.56 | 816,880 | -1.00(-1.09%) |
Nov 01, 2016 | 93.39 | 93.48 | 91.17 | 91.56 | 1,587,629 | -1.37(-1.47%) |
Oct 31, 2016 | 93.69 | 93.98 | 92.82 | 92.92 | 1,315,455 | -0.60(-0.64%) |
Oct 28, 2016 | 94.81 | 95.09 | 93.17 | 93.53 | 883,389 | -0.92(-0.97%) |
Oct 27, 2016 | 94.93 | 95.40 | 94.26 | 94.44 | 1,460,743 | +0.03(+0.03%) |
Oct 26, 2016 | 94.71 | 95.37 | 93.95 | 94.41 | 1,375,714 | -0.59(-0.62%) |
Oct 25, 2016 | 95.14 | 95.75 | 94.79 | 95.00 | 1,100,257 | -0.06(-0.07%) |
Oct 24, 2016 | 95.20 | 95.69 | 94.89 | 95.07 | 1,751,385 | +0.55(+0.59%) |
Oct 21, 2016 | 96.71 | 97.81 | 94.23 | 94.51 | 4,310,806 | -5.41(-5.41%) |
Oct 20, 2016 | 100.05 | 100.75 | 99.71 | 99.92 | 1,515,610 | -0.29(-0.29%) |
Oct 19, 2016 | 100.03 | 100.53 | 99.41 | 100.21 | 804,954 | +0.55(+0.56%) |
Oct 18, 2016 | 99.72 | 100.10 | 98.88 | 99.65 | 1,354,902 | +1.02(+1.03%) |
Oct 17, 2016 | 98.88 | 99.27 | 98.45 | 98.64 | 711,419 | -0.35(-0.35%) |
Oct 14, 2016 | 99.69 | 100.13 | 98.87 | 98.99 | 749,113 | +0.43(+0.44%) |
Oct 13, 2016 | 98.80 | 99.15 | 97.83 | 98.55 | 1,015,340 | -1.53(-1.52%) |
Oct 12, 2016 | 99.56 | 100.32 | 99.39 | 100.08 | 598,557 | +0.63(+0.63%) |
Oct 11, 2016 | 100.76 | 100.76 | 98.87 | 99.45 | 684,182 | -1.45(-1.44%) |
Oct 10, 2016 | 101.07 | 101.67 | 100.81 | 100.90 | 464,508 | +0.82(+0.82%) |
Oct 07, 2016 | 100.70 | 100.72 | 99.70 | 100.08 | 557,331 | -0.55(-0.55%) |
Oct 06, 2016 | 100.06 | 100.69 | 99.56 | 100.63 | 627,583 | +0.34(+0.34%) |
Oct 05, 2016 | 100.26 | 101.23 | 100.26 | 100.29 | 777,309 | +0.10(+0.10%) |
Oct 04, 2016 | 101.37 | 101.69 | 99.77 | 100.19 | 781,324 | -0.83(-0.82%) |
Oct 03, 2016 | 99.77 | 101.20 | 99.19 | 101.02 | 1,573,602 | +0.92(+0.92%) |
Sep 30, 2016 | 100.18 | 100.79 | 99.92 | 100.10 | 1,806,096 | +0.49(+0.49%) |
Sep 29, 2016 | 101.25 | 102.10 | 99.34 | 99.61 | 1,595,615 | -1.68(-1.66%) |
Sep 28, 2016 | 101.78 | 101.84 | 100.06 | 101.29 | 1,122,418 | -0.39(-0.38%) |
Sep 27, 2016 | 100.43 | 101.72 | 100.20 | 101.68 | 1,140,826 | +0.92(+0.92%) |
Sep 26, 2016 | 100.58 | 101.53 | 100.58 | 100.75 | 948,814 | -0.26(-0.26%) |
Sep 23, 2016 | 101.48 | 101.69 | 100.93 | 101.01 | 833,908 | -0.82(-0.81%) |
Sep 22, 2016 | 102.14 | 102.18 | 101.57 | 101.84 | 686,503 | +0.65(+0.64%) |
Sep 21, 2016 | 100.72 | 101.32 | 99.80 | 101.19 | 1,032,583 | +1.40(+1.40%) |
Sep 20, 2016 | 101.03 | 101.41 | 99.54 | 99.79 | 1,162,385 | -0.49(-0.49%) |
Sep 19, 2016 | 100.19 | 101.55 | 99.89 | 100.28 | 617,175 | +0.00(+0.00%) |
Sep 16, 2016 | 99.92 | 100.48 | 98.97 | 100.28 | 1,212,341 | -0.20(-0.20%) |
Sep 15, 2016 | 98.90 | 100.72 | 98.71 | 100.49 | 1,004,196 | +1.28(+1.29%) |
Sep 14, 2016 | 99.21 | 99.94 | 98.89 | 99.21 | 609,108 | +0.00(+0.00%) |
Sep 13, 2016 | 99.09 | 99.76 | 98.45 | 99.21 | 976,770 | -1.19(-1.19%) |
Sep 12, 2016 | 97.69 | 100.58 | 97.44 | 100.40 | 1,148,375 | +1.84(+1.87%) |
Sep 09, 2016 | 100.95 | 101.26 | 98.56 | 98.56 | 993,679 | -3.07(-3.02%) |
Sep 08, 2016 | 101.78 | 102.30 | 101.24 | 101.63 | 719,964 | -0.19(-0.19%) |
Sep 07, 2016 | 101.39 | 102.45 | 101.31 | 101.83 | 1,534,344 | +0.06(+0.06%) |
Sep 06, 2016 | 101.11 | 102.00 | 100.95 | 101.77 | 972,502 | +0.61(+0.60%) |
Sep 02, 2016 | 100.89 | 101.16 | 101.16 | 101.16 | 591,494 | +0.81(+0.81%) |
Sep 01, 2016 | 100.49 | 100.75 | 99.24 | 100.35 | 722,560 | -0.13(-0.13%) |
Aug 31, 2016 | 100.00 | 100.74 | 99.32 | 100.48 | 1,003,083 | +0.42(+0.42%) |
Aug 30, 2016 | 99.28 | 100.49 | 99.04 | 100.06 | 819,141 | +1.00(+1.01%) |
Aug 29, 2016 | 98.32 | 99.31 | 98.32 | 99.06 | 553,916 | +0.87(+0.88%) |
Aug 26, 2016 | 98.00 | 98.79 | 97.43 | 98.19 | 561,459 | +0.48(+0.49%) |
Aug 25, 2016 | 97.26 | 98.01 | 96.97 | 97.71 | 744,118 | +0.13(+0.13%) |
Aug 24, 2016 | 97.51 | 98.13 | 97.35 | 97.58 | 641,677 | -0.06(-0.07%) |
Aug 23, 2016 | 97.12 | 98.25 | 97.12 | 97.65 | 626,532 | +1.04(+1.08%) |
Aug 22, 2016 | 96.40 | 96.88 | 95.95 | 96.60 | 448,663 | -0.07(-0.08%) |
Aug 19, 2016 | 95.85 | 96.89 | 95.78 | 96.68 | 530,588 | +0.32(+0.34%) |
Aug 18, 2016 | 96.11 | 96.38 | 95.90 | 96.35 | 420,061 | +0.42(+0.43%) |
Aug 17, 2016 | 95.91 | 96.13 | 95.43 | 95.94 | 565,354 | +0.04(+0.04%) |
Aug 16, 2016 | 96.26 | 96.33 | 95.86 | 95.90 | 507,835 | -0.88(-0.91%) |
Aug 15, 2016 | 95.73 | 97.15 | 95.70 | 96.79 | 687,675 | +1.48(+1.56%) |
Aug 12, 2016 | 95.71 | 96.16 | 94.76 | 95.30 | 1,339,249 | -0.97(-1.00%) |
Aug 11, 2016 | 95.99 | 96.72 | 95.94 | 96.27 | 657,514 | +0.74(+0.77%) |
Aug 10, 2016 | 96.26 | 96.44 | 95.29 | 95.53 | 594,436 | -0.49(-0.51%) |
Aug 09, 2016 | 96.24 | 96.75 | 95.86 | 96.02 | 475,956 | -0.24(-0.25%) |
Aug 08, 2016 | 96.50 | 96.86 | 96.10 | 96.26 | 500,980 | -0.51(-0.52%) |
Aug 05, 2016 | 96.27 | 96.84 | 96.18 | 96.77 | 1,074,076 | +1.05(+1.10%) |
Aug 04, 2016 | 96.45 | 96.75 | 95.51 | 95.72 | 903,209 | -0.63(-0.65%) |
Aug 03, 2016 | 96.04 | 96.43 | 95.62 | 96.34 | 742,508 | +0.37(+0.38%) |
Aug 02, 2016 | 96.72 | 96.99 | 95.32 | 95.97 | 1,209,547 | -0.99(-1.03%) |
Aug 01, 2016 | 97.77 | 98.09 | 96.61 | 96.97 | 1,006,900 | -0.68(-0.70%) |
Jul 29, 2016 | 97.72 | 98.18 | 97.03 | 97.65 | 842,288 | -0.16(-0.16%) |
Jul 28, 2016 | 96.21 | 98.18 | 96.21 | 97.81 | 758,666 | +0.98(+1.01%) |
Jul 27, 2016 | 97.88 | 98.17 | 96.73 | 96.83 | 1,209,914 | -0.99(-1.01%) |
Jul 26, 2016 | 97.37 | 98.14 | 96.53 | 97.82 | 1,475,998 | +0.45(+0.46%) |
Jul 25, 2016 | 97.04 | 97.56 | 96.83 | 97.37 | 989,158 | +0.38(+0.39%) |
Jul 22, 2016 | 95.77 | 97.18 | 93.69 | 96.99 | 1,458,180 | +0.90(+0.94%) |
Jul 21, 2016 | 95.73 | 96.19 | 95.53 | 96.09 | 1,091,368 | +0.07(+0.08%) |
Jul 20, 2016 | 95.80 | 96.21 | 94.99 | 96.01 | 838,353 | +0.59(+0.62%) |
Jul 19, 2016 | 95.28 | 95.79 | 94.87 | 95.42 | 762,774 | -0.34(-0.36%) |
Jul 18, 2016 | 95.25 | 95.91 | 94.86 | 95.76 | 593,780 | +0.57(+0.60%) |
Jul 15, 2016 | 95.23 | 95.72 | 94.76 | 95.19 | 861,918 | +0.30(+0.32%) |
Jul 14, 2016 | 94.66 | 95.61 | 94.19 | 94.89 | 1,465,549 | +1.19(+1.27%) |
Jul 13, 2016 | 92.12 | 93.82 | 91.91 | 93.70 | 1,469,452 | +1.43(+1.55%) |
Jul 12, 2016 | 90.46 | 92.62 | 90.25 | 92.27 | 1,048,588 | +2.14(+2.37%) |
Jul 11, 2016 | 89.46 | 90.51 | 89.39 | 90.13 | 845,569 | +1.03(+1.16%) |
Jul 08, 2016 | 87.94 | 89.40 | 86.80 | 89.10 | 1,093,623 | +2.30(+2.65%) |
Jul 07, 2016 | 85.97 | 87.45 | 85.97 | 86.80 | 1,049,670 | +1.16(+1.36%) |
Jul 06, 2016 | 84.98 | 85.81 | 83.81 | 85.64 | 1,412,108 | +0.36(+0.42%) |
Jul 05, 2016 | 86.06 | 86.23 | 84.63 | 85.28 | 1,028,075 | -1.38(-1.59%) |
Jul 01, 2016 | 86.13 | 86.66 | 86.66 | 86.66 | 1,079,407 | +0.34(+0.39%) |
Jun 30, 2016 | 84.69 | 86.33 | 84.12 | 86.32 | 1,798,052 | +1.96(+2.33%) |
Jun 29, 2016 | 82.90 | 84.45 | 82.27 | 84.36 | 1,519,525 | +2.28(+2.78%) |
Jun 28, 2016 | 82.23 | 82.48 | 81.24 | 82.07 | 1,861,467 | +1.12(+1.39%) |
Jun 27, 2016 | 86.28 | 86.28 | 80.42 | 80.95 | 3,822,490 | -5.32(-6.17%) |
Jun 24, 2016 | 89.20 | 89.80 | 86.19 | 86.28 | 4,070,669 | -7.41(-7.91%) |
Jun 23, 2016 | 91.77 | 93.68 | 91.54 | 93.68 | 780,141 | +3.17(+3.50%) |
Jun 22, 2016 | 91.01 | 91.27 | 90.46 | 90.51 | 689,611 | -0.19(-0.21%) |
Jun 21, 2016 | 91.10 | 91.41 | 90.37 | 90.71 | 954,159 | -0.17(-0.18%) |
Jun 20, 2016 | 90.51 | 91.89 | 90.48 | 90.87 | 924,739 | +1.81(+2.03%) |
Jun 17, 2016 | 89.33 | 90.89 | 88.97 | 89.07 | 1,717,481 | -0.26(-0.29%) |
Jun 16, 2016 | 89.79 | 89.79 | 88.66 | 89.32 | 2,922,932 | -1.27(-1.40%) |
Jun 15, 2016 | 90.86 | 91.65 | 90.42 | 90.60 | 1,503,056 | +0.10(+0.11%) |
Jun 14, 2016 | 90.18 | 90.81 | 89.79 | 90.49 | 1,235,950 | -0.07(-0.08%) |
Jun 13, 2016 | 91.19 | 91.65 | 90.56 | 90.57 | 1,725,332 | -1.03(-1.13%) |
Jun 10, 2016 | 92.09 | 92.24 | 91.09 | 91.60 | 1,314,239 | -1.50(-1.61%) |
Jun 09, 2016 | 92.55 | 93.23 | 92.24 | 93.10 | 564,288 | +0.00(+0.00%) |
Jun 08, 2016 | 92.23 | 93.27 | 91.76 | 93.10 | 780,329 | +0.81(+0.88%) |
Jun 07, 2016 | 93.31 | 93.47 | 92.27 | 92.29 | 645,058 | -0.75(-0.80%) |
Jun 06, 2016 | 91.02 | 93.37 | 91.02 | 93.04 | 1,502,210 | +2.06(+2.27%) |
Jun 03, 2016 | 90.88 | 91.14 | 90.08 | 90.97 | 982,364 | -0.76(-0.83%) |
Jun 02, 2016 | 90.94 | 91.74 | 90.60 | 91.74 | 1,054,419 | +0.67(+0.74%) |
Jun 01, 2016 | 90.86 | 91.15 | 89.98 | 91.07 | 773,836 | +0.20(+0.22%) |
May 31, 2016 | 91.38 | 91.51 | 90.51 | 90.86 | 878,487 | -0.08(-0.09%) |
May 27, 2016 | 90.15 | 90.95 | 90.95 | 90.95 | 527,707 | +1.08(+1.20%) |
May 26, 2016 | 90.27 | 90.47 | 89.65 | 89.87 | 539,432 | -0.52(-0.57%) |
May 25, 2016 | 90.29 | 90.83 | 90.22 | 90.38 | 961,509 | +0.29(+0.33%) |
May 24, 2016 | 87.10 | 90.31 | 86.98 | 90.09 | 1,383,748 | +3.77(+4.36%) |
May 23, 2016 | 86.40 | 86.75 | 85.90 | 86.32 | 1,177,132 | -0.11(-0.13%) |
May 20, 2016 | 86.23 | 86.86 | 86.14 | 86.43 | 904,048 | +0.70(+0.82%) |
May 19, 2016 | 86.55 | 86.67 | 85.11 | 85.73 | 1,163,002 | -1.00(-1.16%) |
May 18, 2016 | 86.01 | 87.44 | 85.63 | 86.74 | 2,341,197 | +0.76(+0.89%) |
May 17, 2016 | 86.51 | 87.17 | 85.82 | 85.97 | 970,219 | -0.98(-1.13%) |
May 16, 2016 | 86.25 | 87.39 | 86.04 | 86.95 | 867,365 | +0.87(+1.01%) |
May 13, 2016 | 86.74 | 87.39 | 85.71 | 86.08 | 1,013,863 | -0.84(-0.97%) |
May 12, 2016 | 87.67 | 88.05 | 86.15 | 86.93 | 1,491,379 | -0.15(-0.17%) |
May 11, 2016 | 87.95 | 88.56 | 87.05 | 87.07 | 1,150,335 | -1.28(-1.44%) |
May 10, 2016 | 87.15 | 88.46 | 86.76 | 88.35 | 938,250 | +1.50(+1.72%) |
May 09, 2016 | 86.71 | 87.07 | 86.28 | 86.85 | 984,084 | +0.18(+0.21%) |
May 06, 2016 | 85.33 | 87.02 | 85.33 | 86.67 | 1,081,358 | +1.07(+1.25%) |
May 05, 2016 | 86.06 | 86.63 | 85.46 | 85.60 | 927,761 | -0.35(-0.41%) |
May 04, 2016 | 86.02 | 86.38 | 85.24 | 85.94 | 1,491,895 | -0.83(-0.95%) |
May 03, 2016 | 87.39 | 87.86 | 86.08 | 86.77 | 1,277,863 | -1.32(-1.50%) |
May 02, 2016 | 87.89 | 88.45 | 86.80 | 88.09 | 1,310,866 | +0.27(+0.30%) |
Apr 29, 2016 | 87.90 | 87.98 | 84.52 | 87.82 | 4,868,957 | -3.10(-3.41%) |
Apr 28, 2016 | 91.33 | 92.50 | 90.67 | 90.93 | 1,101,794 | -0.64(-0.70%) |
Apr 27, 2016 | 90.93 | 91.87 | 90.72 | 91.57 | 727,647 | +0.10(+0.11%) |
Apr 26, 2016 | 90.23 | 91.67 | 89.92 | 91.47 | 857,895 | +0.74(+0.82%) |
Apr 25, 2016 | 90.56 | 91.16 | 90.30 | 90.72 | 995,847 | +0.09(+0.10%) |
Apr 22, 2016 | 90.72 | 91.61 | 90.38 | 90.63 | 1,497,779 | -0.78(-0.85%) |
Apr 21, 2016 | 92.16 | 92.66 | 91.40 | 91.41 | 913,156 | -1.05(-1.13%) |
Apr 20, 2016 | 91.34 | 92.64 | 90.97 | 92.46 | 1,107,508 | +1.08(+1.18%) |
Apr 19, 2016 | 91.03 | 91.83 | 90.78 | 91.38 | 945,944 | +0.87(+0.96%) |
Apr 18, 2016 | 89.49 | 90.82 | 89.05 | 90.50 | 695,176 | +0.78(+0.87%) |
Apr 15, 2016 | 89.91 | 90.14 | 89.04 | 89.72 | 899,223 | -0.18(-0.20%) |
Apr 14, 2016 | 89.79 | 90.20 | 89.38 | 89.91 | 1,043,388 | +0.03(+0.03%) |
Apr 13, 2016 | 88.12 | 90.31 | 88.12 | 89.88 | 1,266,918 | +2.42(+2.77%) |
Apr 12, 2016 | 86.52 | 87.66 | 86.26 | 87.46 | 916,878 | +1.24(+1.44%) |
Apr 11, 2016 | 86.06 | 87.34 | 85.69 | 86.22 | 1,243,103 | +0.61(+0.71%) |
Apr 08, 2016 | 85.98 | 86.78 | 85.22 | 85.61 | 799,178 | +0.41(+0.48%) |
Apr 07, 2016 | 85.41 | 86.63 | 84.97 | 85.20 | 1,270,926 | -1.45(-1.67%) |
Apr 06, 2016 | 86.04 | 86.89 | 85.56 | 86.65 | 1,519,588 | +0.61(+0.71%) |
Apr 05, 2016 | 87.12 | 87.44 | 85.87 | 86.04 | 1,337,466 | -2.28(-2.58%) |
Apr 04, 2016 | 89.63 | 90.02 | 88.27 | 88.31 | 859,011 | -1.20(-1.34%) |
Apr 01, 2016 | 87.75 | 89.72 | 87.70 | 89.51 | 1,413,936 | +0.92(+1.04%) |
Mar 31, 2016 | 87.82 | 88.80 | 87.52 | 88.60 | 1,106,628 | +0.64(+0.73%) |
Mar 30, 2016 | 87.95 | 88.38 | 87.62 | 87.95 | 1,023,006 | +0.31(+0.36%) |
Mar 29, 2016 | 85.23 | 87.65 | 85.23 | 87.64 | 1,101,040 | +2.33(+2.73%) |
Mar 28, 2016 | 85.47 | 85.97 | 84.77 | 85.31 | 1,174,969 | +0.03(+0.03%) |
Mar 24, 2016 | 85.81 | 85.28 | 85.28 | 85.28 | 1,966,941 | -1.20(-1.39%) |
Mar 23, 2016 | 87.63 | 88.30 | 86.38 | 86.49 | 1,650,539 | -1.51(-1.72%) |
Mar 22, 2016 | 86.93 | 88.50 | 86.85 | 88.00 | 1,616,186 | -0.03(-0.03%) |
Mar 21, 2016 | 88.91 | 89.00 | 87.54 | 88.03 | 1,208,796 | -1.03(-1.15%) |
Mar 18, 2016 | 89.59 | 90.43 | 88.82 | 89.05 | 2,313,398 | -0.40(-0.45%) |
Mar 17, 2016 | 86.93 | 90.23 | 86.93 | 89.46 | 2,163,273 | +2.55(+2.93%) |
Mar 16, 2016 | 85.33 | 87.11 | 85.31 | 86.91 | 691,229 | +1.03(+1.20%) |
Mar 15, 2016 | 85.41 | 86.09 | 84.92 | 85.88 | 830,647 | -0.07(-0.09%) |
Mar 14, 2016 | 86.18 | 86.70 | 85.40 | 85.95 | 1,111,683 | -0.75(-0.87%) |
Mar 11, 2016 | 86.07 | 87.07 | 85.89 | 86.71 | 1,853,094 | +1.26(+1.47%) |
Mar 10, 2016 | 85.46 | 86.97 | 84.63 | 85.45 | 1,695,112 | +0.06(+0.08%) |
Mar 09, 2016 | 85.86 | 85.90 | 84.64 | 85.38 | 885,060 | +0.26(+0.30%) |
Mar 08, 2016 | 85.58 | 85.90 | 84.98 | 85.13 | 1,181,746 | -1.54(-1.78%) |
Mar 07, 2016 | 86.69 | 86.99 | 85.88 | 86.67 | 1,399,743 | -0.86(-0.99%) |
Mar 04, 2016 | 87.15 | 87.85 | 86.32 | 87.53 | 1,594,328 | +0.50(+0.57%) |
Mar 03, 2016 | 84.40 | 87.18 | 83.41 | 87.04 | 2,387,777 | +2.35(+2.77%) |
Mar 02, 2016 | 83.38 | 84.91 | 83.33 | 84.69 | 1,580,414 | +0.70(+0.83%) |