Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 107.20 | 108.04 | 105.54 | 105.66 | 365,029 | -1.20(-1.12%) |
Apr 27, 2017 | 107.65 | 108.43 | 106.17 | 106.86 | 491,270 | -0.52(-0.48%) |
Apr 26, 2017 | 108.44 | 108.62 | 106.25 | 107.38 | 560,197 | -1.08(-1.00%) |
Apr 25, 2017 | 107.38 | 109.65 | 107.28 | 108.46 | 832,703 | +1.98(+1.86%) |
Apr 24, 2017 | 108.15 | 108.70 | 105.94 | 106.48 | 503,330 | +0.08(+0.08%) |
Apr 21, 2017 | 107.41 | 107.41 | 105.62 | 106.40 | 609,449 | -0.85(-0.79%) |
Apr 20, 2017 | 108.20 | 108.72 | 106.15 | 107.25 | 734,872 | +0.22(+0.21%) |
Apr 19, 2017 | 104.62 | 109.16 | 104.54 | 107.03 | 2,119,081 | +3.88(+3.76%) |
Apr 18, 2017 | 96.62 | 103.78 | 96.31 | 103.15 | 1,642,022 | +5.63(+5.77%) |
Apr 17, 2017 | 96.75 | 97.57 | 95.89 | 97.52 | 541,351 | +1.38(+1.44%) |
Apr 13, 2017 | 94.02 | 96.80 | 93.50 | 96.14 | 744,920 | +2.83(+3.03%) |
Apr 12, 2017 | 95.60 | 95.77 | 92.90 | 93.31 | 451,149 | -2.37(-2.48%) |
Apr 11, 2017 | 94.73 | 95.78 | 94.02 | 95.68 | 391,046 | +0.27(+0.28%) |
Apr 10, 2017 | 94.62 | 96.75 | 94.53 | 95.41 | 430,205 | +0.88(+0.93%) |
Apr 07, 2017 | 94.17 | 95.36 | 94.04 | 94.53 | 331,838 | -0.14(-0.15%) |
Apr 06, 2017 | 93.06 | 94.99 | 92.81 | 94.67 | 486,237 | +1.85(+1.99%) |
Apr 05, 2017 | 93.64 | 94.95 | 92.62 | 92.82 | 614,611 | +0.09(+0.10%) |
Apr 04, 2017 | 91.93 | 93.49 | 91.37 | 92.73 | 557,231 | +0.55(+0.60%) |
Apr 03, 2017 | 93.38 | 93.99 | 90.81 | 92.18 | 489,370 | -0.77(-0.83%) |
Mar 31, 2017 | 92.55 | 94.41 | 92.21 | 92.95 | 481,668 | -0.09(-0.10%) |
Mar 30, 2017 | 92.01 | 93.64 | 91.91 | 93.04 | 698,662 | +0.61(+0.66%) |
Mar 29, 2017 | 91.60 | 92.78 | 91.50 | 92.43 | 298,690 | +0.81(+0.88%) |
Mar 28, 2017 | 90.86 | 92.20 | 90.86 | 91.62 | 374,173 | +0.45(+0.49%) |
Mar 27, 2017 | 88.49 | 91.89 | 87.68 | 91.17 | 477,147 | +1.26(+1.40%) |
Mar 24, 2017 | 90.00 | 91.43 | 89.49 | 89.91 | 435,267 | +0.22(+0.25%) |
Mar 23, 2017 | 90.41 | 91.60 | 89.11 | 89.69 | 350,109 | -0.85(-0.94%) |
Mar 22, 2017 | 90.04 | 91.02 | 89.30 | 90.54 | 426,970 | +0.45(+0.50%) |
Mar 21, 2017 | 93.10 | 93.18 | 89.81 | 90.09 | 691,524 | -2.25(-2.44%) |
Mar 20, 2017 | 93.25 | 93.77 | 91.60 | 92.34 | 494,848 | -1.18(-1.26%) |
Mar 17, 2017 | 94.68 | 94.68 | 92.61 | 93.52 | 535,110 | -0.71(-0.75%) |
Mar 16, 2017 | 96.07 | 96.17 | 93.99 | 94.23 | 269,141 | -1.22(-1.28%) |
Mar 15, 2017 | 94.03 | 96.19 | 93.50 | 95.45 | 445,238 | +2.04(+2.18%) |
Mar 14, 2017 | 93.90 | 94.57 | 92.85 | 93.41 | 451,749 | -2.16(-2.26%) |
Mar 13, 2017 | 96.41 | 95.22 | 95.57 | 545,589 | -0.02(-0.02%) | |
Mar 10, 2017 | 95.94 | 95.94 | 93.50 | 95.59 | 458,634 | +1.13(+1.20%) |
Mar 09, 2017 | 95.00 | 95.75 | 93.91 | 94.46 | 524,757 | -0.65(-0.68%) |
Mar 08, 2017 | 95.62 | 96.92 | 94.90 | 95.11 | 577,424 | -0.08(-0.08%) |
Mar 07, 2017 | 97.00 | 97.00 | 94.84 | 95.19 | 672,843 | -1.65(-1.70%) |
Mar 06, 2017 | 95.40 | 97.14 | 95.00 | 96.84 | 775,757 | +0.30(+0.31%) |
Mar 03, 2017 | 97.59 | 98.21 | 96.32 | 96.54 | 1,037,737 | -1.24(-1.27%) |
Mar 02, 2017 | 96.20 | 98.47 | 96.10 | 97.78 | 1,598,171 | +1.11(+1.15%) |
Mar 01, 2017 | 93.56 | 97.77 | 90.00 | 96.67 | 3,624,405 | +14.49(+17.63%) |
Feb 28, 2017 | 82.57 | 83.13 | 81.72 | 82.18 | 1,087,128 | -0.81(-0.98%) |
Feb 27, 2017 | 81.81 | 83.42 | 81.46 | 82.99 | 991,113 | +1.74(+2.14%) |
Feb 24, 2017 | 78.29 | 81.38 | 77.82 | 81.25 | 515,039 | +2.69(+3.42%) |
Feb 23, 2017 | 80.97 | 81.37 | 77.24 | 78.56 | 607,348 | -1.89(-2.35%) |
Feb 22, 2017 | 81.75 | 82.57 | 80.02 | 80.45 | 425,010 | -1.47(-1.79%) |
Feb 21, 2017 | 80.32 | 81.99 | 80.10 | 81.92 | 523,126 | +1.83(+2.28%) |
Feb 17, 2017 | 80.09 | 80.09 | 80.09 | 0 | -2.14(-2.60%) | |
Feb 16, 2017 | 81.73 | 82.25 | 80.67 | 82.23 | 489,324 | +0.50(+0.61%) |
Feb 15, 2017 | 79.96 | 82.25 | 79.78 | 81.73 | 515,778 | +1.73(+2.16%) |
Feb 14, 2017 | 78.11 | 80.23 | 77.84 | 80.00 | 556,169 | +1.24(+1.57%) |
Feb 13, 2017 | 78.65 | 79.47 | 77.86 | 78.76 | 432,617 | +0.86(+1.10%) |
Feb 10, 2017 | 78.70 | 78.72 | 77.62 | 77.90 | 283,366 | -0.77(-0.98%) |
Feb 09, 2017 | 76.93 | 79.05 | 76.01 | 78.67 | 869,275 | +1.82(+2.37%) |
Feb 08, 2017 | 77.83 | 78.30 | 76.69 | 76.85 | 394,437 | -1.32(-1.69%) |
Feb 07, 2017 | 78.28 | 78.84 | 77.57 | 78.17 | 293,218 | +0.17(+0.22%) |
Feb 06, 2017 | 78.86 | 79.50 | 77.38 | 78.00 | 465,223 | -0.94(-1.19%) |
Feb 03, 2017 | 80.14 | 80.24 | 78.70 | 78.94 | 578,912 | +0.06(+0.08%) |
Feb 02, 2017 | 79.42 | 79.78 | 78.15 | 78.88 | 559,066 | -0.85(-1.07%) |
Feb 01, 2017 | 81.55 | 83.25 | 79.33 | 79.73 | 716,997 | -0.93(-1.15%) |
Jan 31, 2017 | 79.66 | 80.97 | 78.68 | 80.66 | 542,502 | +0.34(+0.42%) |
Jan 30, 2017 | 80.23 | 80.57 | 78.29 | 80.32 | 387,720 | -0.26(-0.32%) |
Jan 27, 2017 | 80.29 | 81.00 | 79.23 | 80.58 | 321,392 | +0.39(+0.49%) |
Jan 26, 2017 | 81.61 | 82.62 | 79.82 | 80.19 | 479,242 | -1.25(-1.53%) |
Jan 25, 2017 | 80.00 | 81.88 | 79.60 | 81.44 | 697,693 | +2.76(+3.51%) |
Jan 24, 2017 | 76.75 | 79.13 | 76.75 | 78.68 | 777,194 | +2.63(+3.46%) |
Jan 23, 2017 | 77.56 | 78.26 | 75.83 | 76.05 | 534,981 | -1.51(-1.95%) |
Jan 20, 2017 | 77.83 | 78.81 | 76.94 | 77.56 | 516,997 | -0.34(-0.44%) |
Jan 19, 2017 | 78.85 | 79.29 | 77.77 | 77.90 | 353,778 | -0.52(-0.66%) |
Jan 18, 2017 | 77.99 | 78.57 | 77.36 | 78.42 | 398,127 | +0.54(+0.69%) |
Jan 17, 2017 | 79.94 | 79.97 | 77.52 | 77.88 | 375,168 | -2.09(-2.61%) |
Jan 13, 2017 | 79.97 | 79.97 | 79.97 | 0 | +1.95(+2.50%) | |
Jan 12, 2017 | 79.50 | 79.67 | 76.43 | 78.02 | 854,605 | -1.53(-1.92%) |
Jan 11, 2017 | 78.93 | 79.60 | 78.46 | 79.55 | 440,241 | +0.91(+1.16%) |
Jan 10, 2017 | 77.44 | 78.70 | 76.10 | 78.64 | 819,805 | +1.49(+1.93%) |
Jan 09, 2017 | 80.85 | 80.85 | 77.12 | 77.15 | 874,675 | -3.79(-4.68%) |
Jan 06, 2017 | 82.25 | 82.38 | 80.75 | 80.94 | 406,253 | -1.21(-1.47%) |
Jan 05, 2017 | 83.00 | 83.24 | 81.57 | 82.15 | 602,400 | -0.66(-0.80%) |
Jan 04, 2017 | 82.00 | 83.38 | 81.03 | 82.81 | 712,814 | +0.96(+1.17%) |
Jan 03, 2017 | 81.57 | 82.97 | 79.56 | 81.85 | 639,697 | +1.56(+1.94%) |
Dec 30, 2016 | 80.29 | 80.29 | 80.29 | 0 | -1.30(-1.59%) | |
Dec 29, 2016 | 80.51 | 82.18 | 80.02 | 81.59 | 522,230 | +1.27(+1.58%) |
Dec 28, 2016 | 82.81 | 82.81 | 79.75 | 80.32 | 641,955 | -1.85(-2.25%) |
Dec 27, 2016 | 82.46 | 83.47 | 82.06 | 82.17 | 392,488 | -0.68(-0.82%) |
Dec 23, 2016 | 82.85 | 82.85 | 82.85 | 0 | -0.18(-0.22%) | |
Dec 22, 2016 | 81.64 | 84.49 | 81.51 | 83.03 | 1,070,643 | +1.31(+1.60%) |
Dec 21, 2016 | 80.30 | 81.75 | 80.30 | 81.72 | 563,437 | +1.05(+1.30%) |
Dec 20, 2016 | 79.58 | 80.72 | 78.93 | 80.67 | 680,650 | +1.58(+2.00%) |
Dec 19, 2016 | 78.36 | 79.67 | 78.14 | 79.09 | 624,549 | +0.48(+0.61%) |
Dec 16, 2016 | 79.98 | 80.06 | 78.51 | 78.61 | 940,999 | -1.09(-1.37%) |
Dec 15, 2016 | 78.88 | 80.56 | 78.30 | 79.70 | 551,182 | +1.24(+1.58%) |
Dec 14, 2016 | 79.09 | 79.26 | 78.29 | 78.46 | 409,277 | -0.56(-0.71%) |
Dec 13, 2016 | 79.73 | 79.80 | 78.15 | 79.02 | 607,396 | -0.28(-0.35%) |
Dec 12, 2016 | 81.05 | 81.41 | 78.45 | 79.30 | 722,405 | -1.54(-1.90%) |
Dec 09, 2016 | 79.84 | 81.09 | 79.38 | 80.84 | 881,759 | +1.63(+2.06%) |
Dec 08, 2016 | 76.94 | 79.29 | 76.80 | 79.21 | 925,743 | +2.48(+3.23%) |
Dec 07, 2016 | 73.26 | 77.01 | 73.25 | 76.73 | 929,892 | +3.02(+4.10%) |
Dec 06, 2016 | 72.25 | 73.78 | 71.59 | 73.71 | 649,145 | +1.71(+2.37%) |
Dec 05, 2016 | 72.06 | 72.70 | 70.88 | 72.00 | 994,598 | +0.66(+0.93%) |
Dec 02, 2016 | 72.56 | 72.56 | 71.26 | 71.34 | 862,182 | -1.17(-1.61%) |
Dec 01, 2016 | 73.88 | 73.89 | 71.59 | 72.51 | 977,189 | -0.72(-0.98%) |
Nov 30, 2016 | 73.34 | 73.58 | 72.38 | 73.23 | 927,820 | +0.96(+1.33%) |
Nov 29, 2016 | 72.29 | 74.19 | 71.63 | 72.27 | 863,146 | -0.42(-0.58%) |
Nov 28, 2016 | 75.59 | 75.65 | 71.82 | 72.69 | 1,409,509 | -2.97(-3.93%) |
Nov 25, 2016 | 78.56 | 78.93 | 74.79 | 75.66 | 870,762 | -1.86(-2.40%) |
Nov 23, 2016 | 77.52 | 77.52 | 77.52 | 0 | +3.39(+4.57%) | |
Nov 22, 2016 | 79.92 | 79.92 | 70.33 | 74.13 | 7,857,104 | -18.82(-20.25%) |
Nov 21, 2016 | 92.63 | 93.40 | 90.78 | 92.95 | 1,009,768 | +1.14(+1.24%) |
Nov 18, 2016 | 91.13 | 91.96 | 90.20 | 91.81 | 736,594 | +0.30(+0.33%) |
Nov 17, 2016 | 90.30 | 91.56 | 89.37 | 91.51 | 491,646 | +1.94(+2.17%) |
Nov 16, 2016 | 90.28 | 90.89 | 89.13 | 89.57 | 411,487 | -1.04(-1.15%) |
Nov 15, 2016 | 90.00 | 90.77 | 88.98 | 90.61 | 521,886 | +1.01(+1.13%) |
Nov 14, 2016 | 87.66 | 90.38 | 87.55 | 89.60 | 1,232,036 | +2.34(+2.68%) |
Nov 11, 2016 | 84.90 | 87.26 | 84.80 | 87.26 | 660,799 | +2.38(+2.80%) |
Nov 10, 2016 | 83.71 | 85.83 | 83.53 | 84.88 | 971,178 | +2.32(+2.81%) |
Nov 09, 2016 | 77.92 | 83.38 | 77.60 | 82.56 | 809,311 | +4.02(+5.12%) |
Nov 08, 2016 | 79.68 | 79.68 | 78.25 | 78.54 | 823,493 | -1.03(-1.29%) |
Nov 07, 2016 | 81.84 | 81.99 | 79.21 | 79.57 | 842,084 | +0.18(+0.23%) |
Nov 04, 2016 | 78.23 | 81.06 | 77.21 | 79.39 | 462,751 | +0.87(+1.11%) |
Nov 03, 2016 | 77.89 | 79.69 | 77.24 | 78.52 | 518,622 | +0.80(+1.03%) |
Nov 02, 2016 | 76.47 | 77.87 | 75.46 | 77.72 | 657,139 | +0.84(+1.09%) |
Nov 01, 2016 | 77.46 | 77.92 | 75.87 | 76.88 | 700,137 | -0.05(-0.06%) |
Oct 31, 2016 | 75.71 | 77.64 | 73.50 | 76.93 | 872,357 | +1.48(+1.96%) |
Oct 28, 2016 | 74.68 | 77.06 | 74.51 | 75.45 | 1,040,898 | +0.67(+0.90%) |
Oct 27, 2016 | 73.08 | 75.59 | 72.75 | 74.78 | 1,183,981 | +2.28(+3.14%) |
Oct 26, 2016 | 76.57 | 77.07 | 72.00 | 72.50 | 3,937,873 | -12.21(-14.41%) |
Oct 25, 2016 | 85.66 | 85.83 | 84.12 | 84.71 | 336,490 | -0.93(-1.09%) |
Oct 24, 2016 | 84.84 | 85.74 | 84.35 | 85.64 | 561,019 | +1.87(+2.23%) |
Oct 21, 2016 | 83.66 | 84.85 | 83.17 | 83.77 | 544,380 | -1.04(-1.23%) |
Oct 20, 2016 | 84.50 | 85.49 | 83.78 | 84.81 | 301,628 | -0.18(-0.21%) |
Oct 19, 2016 | 85.50 | 85.87 | 84.08 | 84.99 | 253,536 | -0.08(-0.09%) |
Oct 18, 2016 | 84.66 | 85.91 | 84.00 | 85.07 | 356,503 | +1.81(+2.17%) |
Oct 17, 2016 | 83.10 | 83.65 | 82.02 | 83.26 | 302,679 | +0.10(+0.12%) |
Oct 14, 2016 | 85.98 | 85.98 | 83.16 | 83.16 | 667,869 | -2.00(-2.35%) |
Oct 13, 2016 | 83.10 | 85.84 | 82.33 | 85.16 | 524,156 | +0.79(+0.94%) |
Oct 12, 2016 | 81.90 | 84.51 | 81.43 | 84.37 | 459,174 | +2.46(+3.00%) |
Oct 11, 2016 | 82.43 | 82.48 | 80.57 | 81.91 | 461,412 | -1.11(-1.34%) |
Oct 10, 2016 | 83.29 | 84.98 | 82.39 | 83.02 | 571,945 | -0.27(-0.32%) |
Oct 07, 2016 | 84.24 | 84.58 | 82.99 | 83.29 | 291,000 | -1.04(-1.23%) |
Oct 06, 2016 | 84.25 | 85.14 | 83.62 | 84.33 | 280,511 | -0.47(-0.55%) |
Oct 05, 2016 | 86.55 | 87.15 | 84.56 | 84.80 | 712,286 | -0.45(-0.53%) |
Oct 04, 2016 | 82.65 | 85.93 | 82.20 | 85.25 | 703,976 | +3.06(+3.72%) |
Oct 03, 2016 | 81.22 | 82.36 | 80.01 | 82.19 | 374,919 | +0.41(+0.50%) |
Sep 30, 2016 | 82.55 | 82.55 | 80.84 | 81.78 | 538,387 | -0.32(-0.39%) |
Sep 29, 2016 | 83.35 | 83.35 | 81.28 | 82.10 | 385,756 | -1.63(-1.95%) |
Sep 28, 2016 | 82.74 | 83.79 | 81.46 | 83.73 | 491,750 | +1.56(+1.90%) |
Sep 27, 2016 | 82.50 | 83.14 | 81.37 | 82.17 | 371,255 | -0.34(-0.41%) |
Sep 26, 2016 | 81.75 | 82.83 | 81.23 | 82.51 | 475,187 | +0.54(+0.66%) |
Sep 23, 2016 | 82.97 | 83.62 | 81.91 | 81.97 | 437,390 | -1.77(-2.11%) |
Sep 22, 2016 | 81.88 | 83.91 | 81.80 | 83.74 | 622,339 | +2.42(+2.98%) |
Sep 21, 2016 | 81.05 | 81.40 | 80.10 | 81.32 | 435,321 | +0.69(+0.86%) |
Sep 20, 2016 | 80.85 | 81.16 | 79.92 | 80.63 | 701,990 | -0.16(-0.20%) |
Sep 19, 2016 | 79.04 | 81.35 | 78.77 | 80.79 | 627,982 | +2.60(+3.33%) |
Sep 16, 2016 | 79.89 | 80.15 | 78.08 | 78.19 | 1,019,831 | -2.25(-2.80%) |
Sep 15, 2016 | 81.17 | 81.87 | 80.06 | 80.44 | 711,009 | -0.73(-0.90%) |
Sep 14, 2016 | 79.45 | 82.30 | 79.17 | 81.17 | 637,157 | +1.42(+1.78%) |
Sep 13, 2016 | 80.78 | 81.35 | 78.54 | 79.75 | 994,669 | -2.35(-2.86%) |
Sep 12, 2016 | 80.70 | 82.54 | 80.70 | 82.10 | 683,095 | +0.45(+0.55%) |
Sep 09, 2016 | 85.08 | 85.08 | 81.49 | 81.65 | 672,218 | -4.27(-4.97%) |
Sep 08, 2016 | 86.69 | 88.10 | 85.81 | 85.92 | 645,950 | -0.59(-0.68%) |
Sep 07, 2016 | 86.12 | 86.68 | 85.44 | 86.51 | 654,426 | +0.95(+1.11%) |
Sep 06, 2016 | 86.85 | 87.15 | 85.07 | 85.56 | 768,433 | -0.64(-0.74%) |
Sep 02, 2016 | 83.50 | 86.20 | 86.20 | 86.20 | 1,107,500 | +3.01(+3.62%) |
Sep 01, 2016 | 81.50 | 83.88 | 81.31 | 83.19 | 1,050,807 | +2.07(+2.55%) |
Aug 31, 2016 | 83.97 | 84.22 | 80.68 | 81.12 | 847,232 | -3.24(-3.84%) |
Aug 30, 2016 | 84.33 | 85.09 | 83.95 | 84.36 | 462,117 | +0.02(+0.02%) |
Aug 29, 2016 | 83.16 | 84.82 | 82.65 | 84.34 | 664,120 | +1.46(+1.76%) |
Aug 26, 2016 | 84.05 | 85.65 | 82.13 | 82.88 | 1,001,224 | -0.83(-0.99%) |
Aug 25, 2016 | 85.15 | 86.91 | 82.42 | 83.71 | 2,105,008 | -1.34(-1.58%) |
Aug 24, 2016 | 86.00 | 90.58 | 84.00 | 85.05 | 3,226,517 | -6.89(-7.49%) |
Aug 23, 2016 | 91.97 | 93.06 | 90.90 | 91.94 | 1,435,821 | +0.64(+0.70%) |
Aug 22, 2016 | 88.75 | 91.35 | 88.36 | 91.30 | 1,335,094 | +3.36(+3.82%) |
Aug 19, 2016 | 87.66 | 89.05 | 87.50 | 87.94 | 1,164,250 | +0.19(+0.22%) |
Aug 18, 2016 | 86.00 | 88.57 | 85.43 | 87.75 | 5,536,897 | +2.20(+2.57%) |
Aug 17, 2016 | 86.07 | 87.28 | 84.25 | 85.55 | 789,623 | +0.34(+0.40%) |
Aug 16, 2016 | 87.42 | 87.82 | 84.80 | 85.21 | 880,524 | -2.54(-2.89%) |
Aug 15, 2016 | 85.44 | 88.74 | 83.99 | 87.75 | 957,542 | +1.85(+2.15%) |
Aug 12, 2016 | 83.42 | 87.59 | 83.37 | 85.90 | 1,572,082 | +3.11(+3.76%) |
Aug 11, 2016 | 91.78 | 92.62 | 82.71 | 82.79 | 3,250,664 | -8.71(-9.52%) |
Aug 10, 2016 | 94.49 | 94.51 | 91.15 | 91.50 | 831,847 | -2.63(-2.79%) |
Aug 09, 2016 | 96.11 | 97.48 | 94.09 | 94.13 | 507,439 | -1.97(-2.05%) |
Aug 08, 2016 | 97.38 | 98.45 | 95.25 | 96.10 | 478,757 | -0.66(-0.68%) |
Aug 05, 2016 | 93.51 | 96.95 | 93.20 | 96.76 | 919,153 | +4.14(+4.47%) |
Aug 04, 2016 | 90.88 | 93.05 | 89.15 | 92.62 | 701,900 | +1.57(+1.72%) |
Aug 03, 2016 | 91.90 | 91.96 | 90.67 | 91.05 | 390,002 | -1.30(-1.41%) |
Aug 02, 2016 | 93.77 | 93.99 | 91.17 | 92.35 | 372,905 | -1.43(-1.52%) |
Aug 01, 2016 | 94.05 | 94.81 | 93.35 | 93.78 | 345,536 | -0.27(-0.29%) |
Jul 29, 2016 | 95.36 | 95.44 | 92.86 | 94.05 | 450,885 | -1.37(-1.44%) |
Jul 28, 2016 | 95.51 | 96.70 | 95.36 | 95.42 | 330,968 | -0.42(-0.44%) |
Jul 27, 2016 | 95.00 | 96.32 | 95.00 | 95.84 | 337,875 | +1.06(+1.12%) |
Jul 26, 2016 | 94.16 | 94.93 | 92.86 | 94.78 | 393,070 | -0.14(-0.15%) |
Jul 25, 2016 | 94.31 | 95.34 | 93.72 | 94.92 | 258,007 | +0.14(+0.15%) |
Jul 22, 2016 | 94.25 | 95.72 | 93.05 | 94.78 | 423,631 | +0.00(+0.00%) |
Jul 21, 2016 | 94.68 | 97.30 | 94.36 | 94.78 | 263,259 | -0.36(-0.38%) |
Jul 20, 2016 | 93.67 | 96.05 | 93.11 | 95.14 | 324,898 | +1.36(+1.45%) |
Jul 19, 2016 | 95.45 | 95.69 | 92.70 | 93.78 | 560,821 | -2.07(-2.16%) |
Jul 18, 2016 | 94.90 | 95.98 | 94.30 | 95.85 | 324,938 | +1.00(+1.05%) |
Jul 15, 2016 | 95.52 | 96.08 | 94.40 | 94.85 | 289,386 | -0.14(-0.15%) |
Jul 14, 2016 | 95.75 | 96.47 | 94.46 | 94.99 | 349,953 | -0.76(-0.79%) |
Jul 13, 2016 | 96.55 | 97.19 | 94.78 | 95.75 | 382,873 | -0.19(-0.20%) |
Jul 12, 2016 | 97.27 | 97.27 | 95.43 | 95.94 | 427,637 | +0.21(+0.22%) |
Jul 11, 2016 | 95.57 | 96.54 | 95.24 | 95.73 | 513,123 | +0.75(+0.79%) |
Jul 08, 2016 | 93.68 | 92.43 | 93.20 | 94.98 | 633,292 | +2.55(+2.76%) |
Jul 07, 2016 | 90.89 | 92.93 | 90.89 | 92.43 | 658,373 | +2.09(+2.31%) |
Jul 06, 2016 | 88.18 | 90.44 | 88.01 | 90.34 | 465,171 | +1.28(+1.44%) |
Jul 05, 2016 | 88.50 | 89.45 | 87.61 | 89.06 | 355,143 | -0.05(-0.06%) |
Jul 01, 2016 | 90.05 | 89.11 | 89.11 | 89.11 | 469,500 | -0.65(-0.72%) |
Jun 30, 2016 | 89.46 | 90.17 | 87.65 | 89.76 | 716,785 | +0.58(+0.65%) |
Jun 29, 2016 | 87.71 | 90.09 | 87.46 | 89.18 | 925,106 | +2.80(+3.24%) |
Jun 28, 2016 | 84.51 | 87.56 | 84.43 | 86.38 | 790,428 | +2.92(+3.50%) |
Jun 27, 2016 | 86.00 | 86.98 | 81.66 | 83.46 | 916,821 | -3.25(-3.75%) |
Jun 24, 2016 | 86.30 | 90.59 | 84.49 | 86.71 | 825,884 | -3.17(-3.53%) |
Jun 23, 2016 | 89.33 | 89.90 | 88.31 | 89.88 | 420,421 | +2.07(+2.36%) |
Jun 22, 2016 | 88.52 | 88.67 | 87.09 | 87.81 | 347,665 | -0.30(-0.34%) |
Jun 21, 2016 | 88.27 | 88.41 | 86.01 | 88.11 | 482,655 | +0.24(+0.27%) |
Jun 20, 2016 | 88.40 | 89.10 | 87.66 | 87.87 | 733,307 | +0.98(+1.13%) |
Jun 17, 2016 | 86.41 | 88.04 | 86.26 | 86.89 | 986,955 | +0.76(+0.88%) |
Jun 16, 2016 | 84.86 | 86.20 | 83.26 | 86.13 | 492,188 | +0.18(+0.21%) |
Jun 15, 2016 | 84.80 | 86.94 | 84.27 | 85.95 | 1,108,035 | +1.37(+1.62%) |
Jun 14, 2016 | 82.60 | 85.14 | 82.07 | 84.58 | 573,658 | +1.96(+2.37%) |
Jun 13, 2016 | 84.18 | 84.48 | 81.62 | 82.62 | 756,229 | -2.14(-2.52%) |
Jun 10, 2016 | 85.83 | 86.95 | 84.23 | 84.76 | 639,782 | -2.34(-2.69%) |
Jun 09, 2016 | 86.40 | 87.22 | 85.51 | 87.10 | 372,572 | -0.20(-0.23%) |
Jun 08, 2016 | 88.12 | 88.69 | 86.77 | 87.30 | 467,311 | -0.16(-0.18%) |
Jun 07, 2016 | 86.19 | 88.54 | 85.93 | 87.46 | 1,266,099 | +1.88(+2.20%) |
Jun 06, 2016 | 84.35 | 85.66 | 84.35 | 85.58 | 799,473 | +1.73(+2.06%) |
Jun 03, 2016 | 84.44 | 84.81 | 83.00 | 83.85 | 522,165 | -0.69(-0.82%) |
Jun 02, 2016 | 84.85 | 85.63 | 84.19 | 84.54 | 436,321 | -0.50(-0.59%) |
Jun 01, 2016 | 84.85 | 85.10 | 84.15 | 85.04 | 777,406 | +0.15(+0.18%) |
May 31, 2016 | 83.86 | 85.75 | 83.48 | 84.89 | 1,070,780 | +1.47(+1.76%) |
May 27, 2016 | 85.18 | 83.42 | 83.42 | 83.42 | 851,000 | -1.70(-2.00%) |
May 26, 2016 | 82.94 | 86.04 | 82.65 | 85.12 | 1,359,184 | +2.82(+3.43%) |
May 25, 2016 | 81.75 | 85.21 | 79.03 | 82.30 | 3,704,118 | +9.78(+13.49%) |
May 24, 2016 | 72.73 | 73.37 | 71.63 | 72.52 | 939,164 | +0.93(+1.30%) |
May 23, 2016 | 72.25 | 73.20 | 71.15 | 71.59 | 562,615 | -0.38(-0.53%) |
May 20, 2016 | 71.04 | 73.70 | 70.36 | 71.97 | 675,643 | +2.22(+3.18%) |
May 19, 2016 | 68.50 | 70.35 | 67.43 | 69.75 | 510,477 | +0.31(+0.45%) |
May 18, 2016 | 68.34 | 70.56 | 67.80 | 69.44 | 471,390 | +0.00(+0.00%) |
May 17, 2016 | 69.25 | 70.95 | 68.65 | 69.44 | 480,362 | +0.09(+0.13%) |
May 16, 2016 | 69.43 | 69.89 | 68.70 | 69.35 | 581,554 | +0.54(+0.78%) |
May 13, 2016 | 70.65 | 71.60 | 68.63 | 68.81 | 574,794 | -2.07(-2.92%) |
May 12, 2016 | 71.21 | 72.56 | 70.31 | 70.88 | 637,939 | +0.04(+0.06%) |
May 11, 2016 | 70.24 | 73.17 | 69.94 | 70.84 | 498,842 | +0.55(+0.78%) |
May 10, 2016 | 69.91 | 70.81 | 69.44 | 70.29 | 290,618 | +1.06(+1.53%) |
May 09, 2016 | 68.00 | 69.88 | 67.93 | 69.23 | 384,025 | +1.19(+1.75%) |
May 06, 2016 | 67.00 | 68.04 | 66.09 | 68.04 | 452,621 | +0.68(+1.01%) |
May 05, 2016 | 67.70 | 69.79 | 67.03 | 67.36 | 437,795 | -1.37(-1.99%) |
May 04, 2016 | 69.00 | 70.01 | 67.54 | 68.73 | 315,885 | -0.69(-0.99%) |
May 03, 2016 | 70.28 | 70.63 | 68.35 | 69.42 | 372,531 | -1.86(-2.61%) |