Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 90.55 | 91.07 | 90.42 | 90.91 | 37,893 | -0.09(-0.10%) |
Mar 30, 2017 | 91.40 | 91.82 | 90.97 | 91.00 | 20,163 | -0.42(-0.45%) |
Mar 29, 2017 | 91.41 | 91.55 | 90.85 | 91.42 | 16,345 | +0.14(+0.15%) |
Mar 28, 2017 | 92.40 | 92.44 | 90.96 | 91.28 | 97,263 | -1.54(-1.66%) |
Mar 27, 2017 | 93.93 | 93.99 | 92.65 | 92.82 | 38,365 | +0.40(+0.43%) |
Mar 24, 2017 | 92.30 | 92.77 | 92.13 | 92.42 | 55,470 | +0.29(+0.31%) |
Mar 23, 2017 | 92.55 | 92.60 | 91.61 | 92.13 | 14,930 | -0.03(-0.03%) |
Mar 22, 2017 | 92.51 | 92.70 | 91.94 | 92.16 | 31,565 | -0.79(-0.85%) |
Mar 21, 2017 | 93.27 | 93.39 | 92.76 | 92.95 | 23,120 | -0.06(-0.07%) |
Mar 20, 2017 | 92.60 | 93.09 | 92.39 | 93.01 | 21,601 | +0.74(+0.81%) |
Mar 17, 2017 | 92.05 | 92.27 | 91.90 | 92.27 | 17,890 | +0.45(+0.49%) |
Mar 16, 2017 | 92.30 | 92.45 | 91.58 | 91.82 | 33,218 | +0.37(+0.40%) |
Mar 15, 2017 | 89.77 | 91.45 | 89.30 | 91.45 | 65,454 | +1.56(+1.74%) |
Mar 14, 2017 | 89.95 | 90.18 | 89.76 | 89.89 | 15,274 | -0.22(-0.24%) |
Mar 13, 2017 | 90.35 | 90.35 | 89.85 | 90.11 | 44,513 | -0.09(-0.10%) |
Mar 10, 2017 | 90.10 | 90.41 | 89.65 | 90.20 | 91,999 | +0.54(+0.60%) |
Mar 09, 2017 | 90.70 | 90.70 | 89.59 | 89.66 | 51,803 | -1.10(-1.21%) |
Mar 08, 2017 | 91.37 | 91.55 | 90.71 | 90.76 | 55,334 | -1.20(-1.30%) |
Mar 07, 2017 | 92.51 | 92.60 | 91.90 | 91.96 | 62,231 | -1.68(-1.79%) |
Mar 06, 2017 | 94.65 | 94.65 | 93.48 | 93.64 | 79,147 | -1.82(-1.91%) |
Mar 03, 2017 | 94.75 | 95.53 | 94.24 | 95.46 | 51,989 | +0.89(+0.94%) |
Mar 02, 2017 | 95.70 | 95.99 | 94.11 | 94.57 | 93,836 | -2.63(-2.71%) |
Mar 01, 2017 | 97.25 | 97.70 | 96.99 | 97.20 | 51,834 | -1.05(-1.07%) |
Feb 28, 2017 | 98.70 | 99.21 | 98.09 | 98.25 | 57,967 | +0.08(+0.08%) |
Feb 27, 2017 | 99.30 | 100.10 | 98.14 | 98.17 | 70,522 | -0.08(-0.08%) |
Feb 24, 2017 | 98.00 | 98.50 | 97.61 | 98.25 | 56,901 | +1.59(+1.65%) |
Feb 23, 2017 | 97.20 | 97.35 | 96.48 | 96.66 | 17,717 | +0.45(+0.47%) |
Feb 22, 2017 | 95.65 | 96.24 | 95.50 | 96.21 | 23,072 | +0.11(+0.12%) |
Feb 21, 2017 | 95.00 | 96.14 | 94.80 | 96.10 | 46,412 | -0.20(-0.21%) |
Feb 17, 2017 | 96.30 | 96.30 | 96.30 | 0 | -0.79(-0.81%) | |
Feb 16, 2017 | 97.10 | 97.43 | 96.97 | 97.09 | 27,394 | +0.31(+0.32%) |
Feb 15, 2017 | 95.10 | 96.84 | 95.00 | 96.78 | 39,863 | +0.84(+0.88%) |
Feb 14, 2017 | 96.64 | 96.64 | 95.50 | 95.94 | 15,633 | +0.22(+0.23%) |
Feb 13, 2017 | 95.65 | 95.96 | 95.25 | 95.72 | 33,984 | -1.17(-1.21%) |
Feb 10, 2017 | 95.25 | 97.03 | 95.17 | 96.89 | 41,224 | -0.47(-0.48%) |
Feb 09, 2017 | 98.25 | 98.57 | 97.35 | 97.36 | 27,185 | -0.13(-0.13%) |
Feb 08, 2017 | 97.50 | 97.67 | 97.04 | 97.49 | 52,157 | +1.05(+1.09%) |
Feb 07, 2017 | 96.45 | 96.99 | 96.25 | 96.44 | 32,225 | -0.71(-0.73%) |
Feb 06, 2017 | 97.00 | 97.27 | 96.65 | 97.15 | 60,565 | +0.96(+1.00%) |
Feb 03, 2017 | 95.25 | 96.20 | 95.15 | 96.19 | 47,809 | +0.27(+0.28%) |
Feb 02, 2017 | 96.45 | 96.58 | 95.55 | 95.92 | 282,747 | -0.01(-0.01%) |
Feb 01, 2017 | 95.55 | 95.97 | 95.34 | 95.93 | 46,434 | +0.44(+0.46%) |
Jan 31, 2017 | 95.45 | 95.78 | 94.70 | 95.49 | 26,742 | +0.68(+0.72%) |
Jan 30, 2017 | 93.80 | 94.99 | 93.69 | 94.81 | 23,861 | +0.39(+0.41%) |
Jan 27, 2017 | 92.95 | 94.43 | 92.85 | 94.42 | 34,759 | +0.67(+0.71%) |
Jan 26, 2017 | 93.50 | 94.02 | 93.25 | 93.75 | 22,903 | -0.41(-0.44%) |
Jan 25, 2017 | 93.82 | 94.65 | 93.58 | 94.16 | 33,840 | -1.45(-1.52%) |
Jan 24, 2017 | 94.99 | 96.27 | 94.85 | 95.61 | 71,856 | +1.56(+1.66%) |
Jan 23, 2017 | 94.05 | 94.26 | 93.49 | 94.05 | 84,325 | +0.33(+0.35%) |
Jan 20, 2017 | 92.52 | 93.98 | 92.22 | 93.72 | 21,896 | +1.94(+2.11%) |
Jan 19, 2017 | 91.60 | 91.84 | 90.96 | 91.78 | 47,411 | -0.43(-0.46%) |
Jan 18, 2017 | 92.85 | 93.49 | 91.98 | 92.21 | 47,139 | -1.10(-1.18%) |
Jan 17, 2017 | 95.02 | 95.02 | 93.20 | 93.31 | 167,545 | -1.13(-1.20%) |
Jan 13, 2017 | 94.44 | 94.44 | 94.44 | 0 | +0.76(+0.81%) | |
Jan 12, 2017 | 94.45 | 94.80 | 93.59 | 93.68 | 28,981 | +0.31(+0.33%) |
Jan 11, 2017 | 93.40 | 94.06 | 92.02 | 93.37 | 76,852 | -0.33(-0.35%) |
Jan 10, 2017 | 93.50 | 94.02 | 93.45 | 93.70 | 38,788 | -0.15(-0.16%) |
Jan 09, 2017 | 93.30 | 94.09 | 92.53 | 93.85 | 30,539 | +0.91(+0.98%) |
Jan 06, 2017 | 92.15 | 92.94 | 92.15 | 92.94 | 33,468 | -0.05(-0.06%) |
Jan 05, 2017 | 92.82 | 93.62 | 92.82 | 92.99 | 52,124 | +2.44(+2.70%) |
Jan 04, 2017 | 90.90 | 91.13 | 90.26 | 90.55 | 52,241 | +0.56(+0.62%) |
Jan 03, 2017 | 89.85 | 90.62 | 89.75 | 89.99 | 134,679 | +3.58(+4.14%) |
Dec 30, 2016 | 86.41 | 86.41 | 86.41 | 0 | +0.14(+0.16%) | |
Dec 29, 2016 | 86.40 | 86.89 | 86.02 | 86.27 | 40,058 | -0.13(-0.15%) |
Dec 28, 2016 | 86.16 | 86.47 | 85.64 | 86.40 | 102,922 | -0.27(-0.31%) |
Dec 27, 2016 | 86.46 | 87.14 | 86.46 | 86.67 | 63,231 | +1.07(+1.25%) |
Dec 23, 2016 | 85.60 | 85.60 | 85.60 | 0 | -1.31(-1.51%) | |
Dec 22, 2016 | 87.46 | 88.15 | 86.91 | 86.91 | 38,718 | -0.85(-0.97%) |
Dec 21, 2016 | 87.84 | 87.91 | 87.25 | 87.76 | 105,033 | -0.40(-0.45%) |
Dec 20, 2016 | 86.90 | 88.48 | 86.50 | 88.16 | 83,176 | +0.15(+0.17%) |
Dec 19, 2016 | 88.90 | 89.01 | 87.80 | 88.01 | 27,652 | -0.72(-0.81%) |
Dec 16, 2016 | 86.91 | 89.55 | 86.75 | 88.73 | 77,945 | +2.70(+3.14%) |
Dec 15, 2016 | 87.85 | 87.88 | 85.31 | 86.03 | 87,580 | -2.60(-2.94%) |
Dec 14, 2016 | 90.55 | 90.88 | 88.53 | 88.63 | 63,912 | -1.21(-1.34%) |
Dec 13, 2016 | 89.80 | 90.09 | 89.30 | 89.84 | 49,212 | +0.44(+0.49%) |
Dec 12, 2016 | 89.21 | 89.79 | 89.00 | 89.40 | 49,617 | +1.63(+1.86%) |
Dec 09, 2016 | 88.73 | 88.75 | 87.58 | 87.77 | 84,015 | -2.34(-2.60%) |
Dec 08, 2016 | 90.20 | 90.65 | 90.01 | 90.11 | 19,641 | -0.28(-0.31%) |
Dec 07, 2016 | 90.80 | 91.00 | 90.20 | 90.39 | 29,393 | +0.73(+0.81%) |
Dec 06, 2016 | 89.75 | 91.19 | 89.60 | 89.66 | 51,756 | -0.17(-0.19%) |
Dec 05, 2016 | 89.60 | 90.21 | 89.35 | 89.83 | 58,551 | +0.53(+0.59%) |
Dec 02, 2016 | 88.91 | 89.74 | 88.83 | 89.30 | 46,187 | +1.43(+1.63%) |
Dec 01, 2016 | 86.64 | 88.07 | 86.35 | 87.87 | 59,659 | +0.43(+0.49%) |
Nov 30, 2016 | 87.99 | 87.99 | 86.75 | 87.44 | 50,258 | -0.84(-0.95%) |
Nov 29, 2016 | 88.22 | 88.50 | 88.00 | 88.28 | 23,864 | -0.45(-0.51%) |
Nov 28, 2016 | 87.46 | 88.81 | 87.25 | 88.73 | 78,442 | +1.70(+1.95%) |
Nov 25, 2016 | 87.77 | 87.79 | 86.86 | 87.03 | 57,147 | -2.20(-2.47%) |
Nov 23, 2016 | 89.23 | 89.23 | 89.23 | 0 | -1.00(-1.11%) | |
Nov 22, 2016 | 90.58 | 90.95 | 89.59 | 90.23 | 21,224 | +0.39(+0.43%) |
Nov 21, 2016 | 89.03 | 90.30 | 89.03 | 89.84 | 30,164 | +1.59(+1.80%) |
Nov 18, 2016 | 88.52 | 88.80 | 87.77 | 88.25 | 66,608 | -1.50(-1.67%) |
Nov 17, 2016 | 90.30 | 90.71 | 89.43 | 89.75 | 29,258 | -0.88(-0.97%) |
Nov 16, 2016 | 90.10 | 90.98 | 89.77 | 90.63 | 39,945 | +0.60(+0.67%) |
Nov 15, 2016 | 89.26 | 90.20 | 89.12 | 90.03 | 63,738 | +0.85(+0.95%) |
Nov 14, 2016 | 89.70 | 89.70 | 88.60 | 89.18 | 58,621 | -1.23(-1.36%) |
Nov 11, 2016 | 92.74 | 92.90 | 89.77 | 90.41 | 125,488 | -3.00(-3.21%) |
Nov 10, 2016 | 94.50 | 94.62 | 93.24 | 93.41 | 80,508 | -2.58(-2.69%) |
Nov 09, 2016 | 98.00 | 98.00 | 95.40 | 95.99 | 51,011 | -0.25(-0.26%) |
Nov 08, 2016 | 96.53 | 97.40 | 96.16 | 96.24 | 25,498 | +0.15(+0.16%) |
Nov 07, 2016 | 95.88 | 96.28 | 95.08 | 96.09 | 31,847 | +0.23(+0.24%) |
Nov 04, 2016 | 96.41 | 96.48 | 95.75 | 95.86 | 25,971 | +0.31(+0.32%) |
Nov 03, 2016 | 94.60 | 95.75 | 94.45 | 95.55 | 17,770 | +0.23(+0.24%) |
Nov 02, 2016 | 95.33 | 96.23 | 95.18 | 95.32 | 80,362 | -0.02(-0.02%) |
Nov 01, 2016 | 95.40 | 95.76 | 95.30 | 95.34 | 72,901 | +1.28(+1.36%) |
Oct 31, 2016 | 93.83 | 94.11 | 93.43 | 94.06 | 14,616 | -0.15(-0.16%) |
Oct 28, 2016 | 93.55 | 94.74 | 93.55 | 94.21 | 36,758 | +1.46(+1.57%) |
Oct 27, 2016 | 92.67 | 92.85 | 92.46 | 92.75 | 20,090 | +0.20(+0.22%) |
Oct 26, 2016 | 92.50 | 93.10 | 92.28 | 92.55 | 30,079 | -0.07(-0.08%) |
Oct 25, 2016 | 92.25 | 92.89 | 92.20 | 92.62 | 49,813 | +2.32(+2.57%) |
Oct 24, 2016 | 91.03 | 91.15 | 89.77 | 90.30 | 33,712 | +0.72(+0.80%) |
Oct 21, 2016 | 89.60 | 89.85 | 89.32 | 89.58 | 37,140 | -0.06(-0.07%) |
Oct 20, 2016 | 90.20 | 90.20 | 89.36 | 89.64 | 85,333 | -1.10(-1.21%) |
Oct 19, 2016 | 90.70 | 91.27 | 90.25 | 90.74 | 69,561 | -0.07(-0.08%) |
Oct 18, 2016 | 90.55 | 91.46 | 90.33 | 90.81 | 34,570 | +0.94(+1.05%) |
Oct 17, 2016 | 89.57 | 89.87 | 89.17 | 89.87 | 29,449 | -0.01(-0.01%) |
Oct 14, 2016 | 89.65 | 90.23 | 89.23 | 89.88 | 57,165 | -0.08(-0.09%) |
Oct 13, 2016 | 90.13 | 90.23 | 89.31 | 89.96 | 71,272 | -0.57(-0.63%) |
Oct 12, 2016 | 90.70 | 91.08 | 90.20 | 90.53 | 40,299 | -0.48(-0.53%) |
Oct 11, 2016 | 92.21 | 92.21 | 90.82 | 91.01 | 92,151 | -1.25(-1.35%) |
Oct 10, 2016 | 92.75 | 93.11 | 92.20 | 92.26 | 29,743 | -0.46(-0.50%) |
Oct 07, 2016 | 93.45 | 93.52 | 91.18 | 92.72 | 76,734 | +0.22(+0.24%) |
Oct 06, 2016 | 92.80 | 93.20 | 92.27 | 92.50 | 78,671 | -1.15(-1.23%) |
Oct 05, 2016 | 94.50 | 94.50 | 93.18 | 93.65 | 64,505 | -1.14(-1.20%) |
Oct 04, 2016 | 95.80 | 95.80 | 94.50 | 94.79 | 85,761 | -1.84(-1.90%) |
Oct 03, 2016 | 97.00 | 97.15 | 96.30 | 96.63 | 98,461 | -2.17(-2.20%) |
Sep 30, 2016 | 99.61 | 99.83 | 98.69 | 98.80 | 39,235 | +0.18(+0.18%) |
Sep 29, 2016 | 98.60 | 99.20 | 98.16 | 98.62 | 27,347 | -0.14(-0.14%) |
Sep 28, 2016 | 97.50 | 98.76 | 97.20 | 98.76 | 100,396 | +0.35(+0.36%) |
Sep 27, 2016 | 99.00 | 99.05 | 98.13 | 98.41 | 38,265 | -1.18(-1.18%) |
Sep 26, 2016 | 100.10 | 100.75 | 99.51 | 99.59 | 52,954 | -1.58(-1.56%) |
Sep 23, 2016 | 101.25 | 101.43 | 100.85 | 101.17 | 42,439 | -0.32(-0.32%) |
Sep 22, 2016 | 102.10 | 102.36 | 101.32 | 101.49 | 37,959 | +0.00(+0.00%) |
Sep 21, 2016 | 100.54 | 101.56 | 100.10 | 101.49 | 52,521 | +2.49(+2.52%) |
Sep 20, 2016 | 98.30 | 99.58 | 97.98 | 99.00 | 31,174 | +0.75(+0.76%) |
Sep 19, 2016 | 98.10 | 98.50 | 97.77 | 98.25 | 44,969 | +0.70(+0.72%) |
Sep 16, 2016 | 97.20 | 97.82 | 97.05 | 97.55 | 61,916 | -1.70(-1.71%) |
Sep 15, 2016 | 99.00 | 99.72 | 98.60 | 99.25 | 51,311 | -0.19(-0.19%) |
Sep 14, 2016 | 99.55 | 100.62 | 99.38 | 99.44 | 28,870 | -0.02(-0.02%) |
Sep 13, 2016 | 100.32 | 100.46 | 99.03 | 99.46 | 64,636 | -1.86(-1.84%) |
Sep 12, 2016 | 100.35 | 101.46 | 99.71 | 101.32 | 82,087 | -0.88(-0.86%) |
Sep 09, 2016 | 103.20 | 103.20 | 102.02 | 102.20 | 41,075 | -1.79(-1.72%) |
Sep 08, 2016 | 104.30 | 105.08 | 103.78 | 103.99 | 21,855 | -0.64(-0.61%) |
Sep 07, 2016 | 105.59 | 105.59 | 104.40 | 104.63 | 37,123 | -0.94(-0.89%) |
Sep 06, 2016 | 104.80 | 105.95 | 104.44 | 105.57 | 50,147 | +3.34(+3.27%) |
Sep 02, 2016 | 101.47 | 102.23 | 102.23 | 102.23 | 64,600 | +1.61(+1.60%) |
Sep 01, 2016 | 100.11 | 100.85 | 99.80 | 100.62 | 98,765 | -0.09(-0.09%) |
Aug 31, 2016 | 101.14 | 101.38 | 100.60 | 100.71 | 50,621 | -0.45(-0.44%) |
Aug 30, 2016 | 102.40 | 102.61 | 100.90 | 101.16 | 79,039 | -2.28(-2.20%) |
Aug 29, 2016 | 103.10 | 103.88 | 103.08 | 103.44 | 77,877 | +0.35(+0.34%) |
Aug 26, 2016 | 103.65 | 104.65 | 101.43 | 103.09 | 57,778 | +0.03(+0.03%) |
Aug 25, 2016 | 103.35 | 103.80 | 102.94 | 103.06 | 46,330 | -0.60(-0.58%) |
Aug 24, 2016 | 104.55 | 104.55 | 103.35 | 103.66 | 86,877 | -2.48(-2.34%) |
Aug 23, 2016 | 106.35 | 106.70 | 106.01 | 106.14 | 29,710 | +0.23(+0.22%) |
Aug 22, 2016 | 106.75 | 106.87 | 105.50 | 105.91 | 99,516 | -1.25(-1.17%) |
Aug 19, 2016 | 107.25 | 107.69 | 106.95 | 107.16 | 48,561 | -1.54(-1.42%) |
Aug 18, 2016 | 108.00 | 108.85 | 107.99 | 108.70 | 23,015 | +1.39(+1.30%) |
Aug 17, 2016 | 106.65 | 107.90 | 105.90 | 107.31 | 62,901 | -0.13(-0.12%) |
Aug 16, 2016 | 107.35 | 108.00 | 106.95 | 107.44 | 54,031 | +0.55(+0.51%) |
Aug 15, 2016 | 107.20 | 107.40 | 106.75 | 106.89 | 59,045 | -1.12(-1.04%) |
Aug 12, 2016 | 110.26 | 110.26 | 107.72 | 108.01 | 148,666 | -1.42(-1.30%) |
Aug 11, 2016 | 112.28 | 112.28 | 109.40 | 109.43 | 72,115 | -3.87(-3.42%) |
Aug 10, 2016 | 113.29 | 113.77 | 113.10 | 113.30 | 46,260 | +2.25(+2.03%) |
Aug 09, 2016 | 110.80 | 111.43 | 110.76 | 111.05 | 25,076 | +0.47(+0.43%) |
Aug 08, 2016 | 110.51 | 111.00 | 110.44 | 110.58 | 30,578 | +0.49(+0.45%) |
Aug 05, 2016 | 110.00 | 110.24 | 109.35 | 110.09 | 46,954 | -1.33(-1.20%) |
Aug 04, 2016 | 111.40 | 111.85 | 110.75 | 111.42 | 31,658 | -0.48(-0.42%) |
Aug 03, 2016 | 111.95 | 112.15 | 111.05 | 111.90 | 40,037 | -0.33(-0.29%) |
Aug 02, 2016 | 113.11 | 113.17 | 112.05 | 112.23 | 53,802 | +1.00(+0.90%) |
Aug 01, 2016 | 111.00 | 111.80 | 110.65 | 111.23 | 68,462 | +1.11(+1.01%) |
Jul 29, 2016 | 109.94 | 111.40 | 109.50 | 110.12 | 92,926 | +0.88(+0.81%) |
Jul 28, 2016 | 109.80 | 109.99 | 108.85 | 109.24 | 70,938 | -0.04(-0.04%) |
Jul 27, 2016 | 107.10 | 109.50 | 107.10 | 109.28 | 133,966 | +4.30(+4.10%) |
Jul 26, 2016 | 105.20 | 105.32 | 104.85 | 104.98 | 24,243 | +0.98(+0.94%) |
Jul 25, 2016 | 103.02 | 104.79 | 102.71 | 104.00 | 44,184 | +0.04(+0.04%) |
Jul 22, 2016 | 104.66 | 105.30 | 103.80 | 103.96 | 19,935 | -2.04(-1.92%) |
Jul 21, 2016 | 104.63 | 106.17 | 104.63 | 106.00 | 42,678 | +1.89(+1.82%) |
Jul 20, 2016 | 103.09 | 104.57 | 102.90 | 104.11 | 67,607 | -0.87(-0.83%) |
Jul 19, 2016 | 104.75 | 105.22 | 104.51 | 104.98 | 33,911 | -0.53(-0.50%) |
Jul 18, 2016 | 104.40 | 105.63 | 104.40 | 105.51 | 26,799 | +1.01(+0.97%) |
Jul 15, 2016 | 104.60 | 104.80 | 103.85 | 104.50 | 85,102 | -1.38(-1.30%) |
Jul 14, 2016 | 104.65 | 105.89 | 104.10 | 105.88 | 43,919 | +0.44(+0.42%) |
Jul 13, 2016 | 104.95 | 105.74 | 104.95 | 105.44 | 51,661 | +0.73(+0.70%) |
Jul 12, 2016 | 105.35 | 105.75 | 104.45 | 104.71 | 121,484 | -1.25(-1.18%) |
Jul 11, 2016 | 105.49 | 106.25 | 105.39 | 105.96 | 59,144 | +0.16(+0.15%) |
Jul 08, 2016 | 104.96 | 105.87 | 104.11 | 105.80 | 79,847 | +0.97(+0.93%) |
Jul 07, 2016 | 104.60 | 105.10 | 103.50 | 104.83 | 79,400 | +0.32(+0.31%) |
Jul 06, 2016 | 103.15 | 104.90 | 102.95 | 104.51 | 89,215 | +1.18(+1.14%) |
Jul 05, 2016 | 102.52 | 103.50 | 102.12 | 103.33 | 97,659 | +1.39(+1.36%) |
Jul 01, 2016 | 100.67 | 101.94 | 101.94 | 101.94 | 104,100 | +3.02(+3.05%) |
Jun 30, 2016 | 96.70 | 99.00 | 96.70 | 98.92 | 96,093 | +2.02(+2.08%) |
Jun 29, 2016 | 96.16 | 97.25 | 96.10 | 96.90 | 73,147 | +2.87(+3.05%) |
Jun 28, 2016 | 93.96 | 94.30 | 93.42 | 94.03 | 25,600 | -0.09(-0.10%) |
Jun 27, 2016 | 94.89 | 94.95 | 93.70 | 94.12 | 60,105 | -0.41(-0.43%) |
Jun 24, 2016 | 95.60 | 95.62 | 93.87 | 94.53 | 203,170 | +1.75(+1.89%) |
Jun 23, 2016 | 92.80 | 93.35 | 92.65 | 92.78 | 50,196 | -1.26(-1.34%) |
Jun 22, 2016 | 94.55 | 94.97 | 93.94 | 94.04 | 27,852 | -0.01(-0.01%) |
Jun 21, 2016 | 94.15 | 94.45 | 93.61 | 94.05 | 34,202 | -0.88(-0.93%) |
Jun 20, 2016 | 94.25 | 95.05 | 94.15 | 94.93 | 30,306 | +1.55(+1.66%) |
Jun 17, 2016 | 93.33 | 93.73 | 92.75 | 93.39 | 41,774 | +0.06(+0.06%) |
Jun 16, 2016 | 94.75 | 94.95 | 93.20 | 93.33 | 128,381 | -0.75(-0.80%) |
Jun 15, 2016 | 94.43 | 94.50 | 93.50 | 94.08 | 87,606 | +0.23(+0.25%) |
Jun 14, 2016 | 94.85 | 94.85 | 93.35 | 93.85 | 49,427 | -1.44(-1.51%) |
Jun 13, 2016 | 95.55 | 95.81 | 95.01 | 95.29 | 56,663 | -0.23(-0.24%) |
Jun 10, 2016 | 95.95 | 96.45 | 94.91 | 95.52 | 74,824 | -1.16(-1.20%) |
Jun 09, 2016 | 96.10 | 96.80 | 96.00 | 96.68 | 45,634 | -0.66(-0.68%) |
Jun 08, 2016 | 97.85 | 98.13 | 96.96 | 97.34 | 64,400 | +0.97(+1.01%) |
Jun 07, 2016 | 95.30 | 96.55 | 95.15 | 96.37 | 55,062 | +0.53(+0.55%) |
Jun 06, 2016 | 95.33 | 95.84 | 94.95 | 95.84 | 35,776 | +1.32(+1.40%) |
Jun 03, 2016 | 94.00 | 94.65 | 94.00 | 94.52 | 51,857 | +2.42(+2.63%) |
Jun 02, 2016 | 92.84 | 92.88 | 92.05 | 92.10 | 47,210 | -1.37(-1.47%) |
Jun 01, 2016 | 93.50 | 93.60 | 93.05 | 93.47 | 63,323 | -0.62(-0.66%) |
May 31, 2016 | 93.60 | 94.35 | 93.26 | 94.09 | 143,999 | +0.09(+0.10%) |
May 27, 2016 | 95.00 | 94.00 | 94.00 | 94.00 | 45,900 | -1.55(-1.62%) |
May 26, 2016 | 96.55 | 96.55 | 95.35 | 95.55 | 37,700 | +0.09(+0.09%) |
May 25, 2016 | 95.68 | 95.83 | 95.30 | 95.46 | 36,823 | -0.97(-1.01%) |
May 24, 2016 | 96.60 | 97.30 | 96.25 | 96.43 | 26,901 | -1.11(-1.14%) |
May 23, 2016 | 96.70 | 97.64 | 96.70 | 97.54 | 51,364 | -0.90(-0.91%) |
May 20, 2016 | 98.70 | 98.80 | 97.95 | 98.44 | 60,482 | +0.98(+1.01%) |
May 19, 2016 | 97.24 | 97.79 | 96.94 | 97.46 | 49,987 | -1.30(-1.32%) |
May 18, 2016 | 99.60 | 100.40 | 98.65 | 98.76 | 102,378 | -2.61(-2.57%) |
May 17, 2016 | 100.37 | 102.09 | 100.37 | 101.37 | 27,087 | +0.27(+0.27%) |
May 16, 2016 | 101.95 | 102.15 | 100.94 | 101.10 | 26,826 | -0.09(-0.09%) |
May 13, 2016 | 100.52 | 101.24 | 99.80 | 101.19 | 17,394 | +0.17(+0.16%) |
May 12, 2016 | 102.60 | 102.65 | 100.97 | 101.02 | 24,694 | -1.65(-1.60%) |
May 11, 2016 | 102.70 | 103.19 | 102.30 | 102.67 | 29,817 | +1.38(+1.36%) |
May 10, 2016 | 100.60 | 101.45 | 100.30 | 101.29 | 23,506 | +0.88(+0.88%) |
May 09, 2016 | 101.60 | 101.60 | 100.19 | 100.41 | 28,712 | -3.53(-3.40%) |
May 06, 2016 | 102.95 | 104.30 | 102.95 | 103.94 | 62,143 | +1.73(+1.69%) |
May 05, 2016 | 102.75 | 102.80 | 101.58 | 102.21 | 21,188 | +0.55(+0.54%) |
May 04, 2016 | 102.43 | 102.60 | 101.00 | 101.66 | 65,150 | -0.65(-0.64%) |
May 03, 2016 | 104.25 | 104.25 | 102.20 | 102.31 | 123,090 | -1.67(-1.61%) |
May 02, 2016 | 104.00 | 104.50 | 103.72 | 103.98 | 38,139 | +0.33(+0.32%) |
Apr 29, 2016 | 103.04 | 104.10 | 103.04 | 103.65 | 90,288 | +2.40(+2.37%) |
Apr 28, 2016 | 100.05 | 101.30 | 99.87 | 101.25 | 50,079 | +2.46(+2.49%) |
Apr 27, 2016 | 98.05 | 98.84 | 97.43 | 98.79 | 33,764 | +1.53(+1.57%) |
Apr 26, 2016 | 97.56 | 98.37 | 97.25 | 97.26 | 93,037 | -0.52(-0.53%) |
Apr 25, 2016 | 97.70 | 98.15 | 97.50 | 97.78 | 48,476 | +0.39(+0.40%) |
Apr 22, 2016 | 98.95 | 99.40 | 97.00 | 97.39 | 104,697 | -1.23(-1.25%) |
Apr 21, 2016 | 99.60 | 99.60 | 98.31 | 98.62 | 67,403 | +0.43(+0.44%) |
Apr 20, 2016 | 98.44 | 99.15 | 98.00 | 98.19 | 64,955 | +0.59(+0.60%) |
Apr 19, 2016 | 97.20 | 97.85 | 97.05 | 97.60 | 49,226 | +3.54(+3.76%) |
Apr 18, 2016 | 94.25 | 94.49 | 93.46 | 94.06 | 28,597 | -0.65(-0.69%) |
Apr 15, 2016 | 95.05 | 95.05 | 94.65 | 94.71 | 16,695 | -0.57(-0.60%) |
Apr 14, 2016 | 95.80 | 95.97 | 95.12 | 95.28 | 27,574 | -0.95(-0.99%) |
Apr 13, 2016 | 96.00 | 96.35 | 95.50 | 96.23 | 38,420 | -0.16(-0.17%) |
Apr 12, 2016 | 95.75 | 96.45 | 95.10 | 96.39 | 47,063 | +1.25(+1.31%) |
Apr 11, 2016 | 94.30 | 95.56 | 94.25 | 95.14 | 71,805 | +2.00(+2.15%) |
Apr 08, 2016 | 92.51 | 93.30 | 92.50 | 93.14 | 27,425 | +1.10(+1.20%) |
Apr 07, 2016 | 92.25 | 92.80 | 91.71 | 92.04 | 22,274 | +0.85(+0.93%) |
Apr 06, 2016 | 91.13 | 91.67 | 90.75 | 91.19 | 16,075 | -0.31(-0.34%) |
Apr 05, 2016 | 92.25 | 92.36 | 91.25 | 91.50 | 12,877 | +0.81(+0.89%) |
Apr 04, 2016 | 92.05 | 92.05 | 90.58 | 90.69 | 19,485 | -1.57(-1.70%) |