Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 103.30 | 103.53 | 101.32 | 101.61 | 14,619 | -1.53(-1.48%) |
Apr 27, 2017 | 102.73 | 103.89 | 101.18 | 103.14 | 6,545 | +0.50(+0.49%) |
Apr 26, 2017 | 102.42 | 103.74 | 101.79 | 102.64 | 8,219 | -0.35(-0.34%) |
Apr 25, 2017 | 102.20 | 104.14 | 102.20 | 102.98 | 16,272 | +0.91(+0.89%) |
Apr 24, 2017 | 102.11 | 102.25 | 100.80 | 102.07 | 8,167 | +1.39(+1.38%) |
Apr 21, 2017 | 101.11 | 101.67 | 100.29 | 100.68 | 11,320 | -0.56(-0.56%) |
Apr 20, 2017 | 99.54 | 102.31 | 99.51 | 101.25 | 13,897 | +1.95(+1.96%) |
Apr 19, 2017 | 99.94 | 100.89 | 99.30 | 99.30 | 11,131 | -1.42(-1.41%) |
Apr 18, 2017 | 100.17 | 101.16 | 100.17 | 100.72 | 12,003 | -0.05(-0.05%) |
Apr 17, 2017 | 99.50 | 100.99 | 99.07 | 100.77 | 14,065 | +2.27(+2.30%) |
Apr 13, 2017 | 98.33 | 99.52 | 98.33 | 98.50 | 24,092 | -1.49(-1.49%) |
Apr 12, 2017 | 99.99 | 100.79 | 99.17 | 99.99 | 29,779 | -0.60(-0.60%) |
Apr 11, 2017 | 100.50 | 101.22 | 99.79 | 100.58 | 17,812 | +0.55(+0.55%) |
Apr 10, 2017 | 101.51 | 101.59 | 99.81 | 100.04 | 19,556 | -1.84(-1.81%) |
Apr 07, 2017 | 100.39 | 102.49 | 100.11 | 101.88 | 14,335 | +0.46(+0.45%) |
Apr 06, 2017 | 100.43 | 102.19 | 100.40 | 101.42 | 12,202 | +0.39(+0.39%) |
Apr 05, 2017 | 102.29 | 102.29 | 100.85 | 101.03 | 26,100 | -0.51(-0.51%) |
Apr 04, 2017 | 102.10 | 102.11 | 101.04 | 101.54 | 17,569 | -0.01(-0.01%) |
Apr 03, 2017 | 102.23 | 102.94 | 100.85 | 101.55 | 24,655 | -1.03(-1.00%) |
Mar 31, 2017 | 100.82 | 102.92 | 100.81 | 102.58 | 62,221 | +0.68(+0.67%) |
Mar 30, 2017 | 100.92 | 101.90 | 100.81 | 101.90 | 14,012 | +1.16(+1.16%) |
Mar 29, 2017 | 100.89 | 101.02 | 98.04 | 100.73 | 17,205 | -0.25(-0.25%) |
Mar 28, 2017 | 100.99 | 101.59 | 99.96 | 100.98 | 14,398 | -0.09(-0.09%) |
Mar 27, 2017 | 99.09 | 101.08 | 98.29 | 101.08 | 20,086 | +0.95(+0.95%) |
Mar 24, 2017 | 100.18 | 101.45 | 99.47 | 100.13 | 26,623 | +0.16(+0.17%) |
Mar 23, 2017 | 99.55 | 100.45 | 99.08 | 99.97 | 17,804 | +0.59(+0.59%) |
Mar 22, 2017 | 100.32 | 100.32 | 98.93 | 99.38 | 16,509 | -0.86(-0.86%) |
Mar 21, 2017 | 100.57 | 102.08 | 98.86 | 100.24 | 29,678 | -0.33(-0.33%) |
Mar 20, 2017 | 101.93 | 101.95 | 100.19 | 100.57 | 7,334 | -1.06(-1.04%) |
Mar 17, 2017 | 102.11 | 104.07 | 100.07 | 101.63 | 68,759 | -0.05(-0.05%) |
Mar 16, 2017 | 101.79 | 103.09 | 100.75 | 101.68 | 24,753 | -0.31(-0.31%) |
Mar 15, 2017 | 101.71 | 102.41 | 100.14 | 101.99 | 31,193 | -0.09(-0.09%) |
Mar 14, 2017 | 101.83 | 102.78 | 101.19 | 102.09 | 16,550 | -0.51(-0.49%) |
Mar 13, 2017 | 102.13 | 103.35 | 102.08 | 102.59 | 13,920 | +0.30(+0.29%) |
Mar 10, 2017 | 102.58 | 103.40 | 102.25 | 102.30 | 18,807 | -0.39(-0.38%) |
Mar 09, 2017 | 103.16 | 103.42 | 101.98 | 102.69 | 30,322 | -0.37(-0.36%) |
Mar 08, 2017 | 104.75 | 105.34 | 102.63 | 103.06 | 30,773 | -1.91(-1.82%) |
Mar 07, 2017 | 102.15 | 105.60 | 102.15 | 104.97 | 11,232 | +0.39(+0.37%) |
Mar 06, 2017 | 103.74 | 105.12 | 103.67 | 104.58 | 23,262 | +0.13(+0.12%) |
Mar 03, 2017 | 104.01 | 105.69 | 103.74 | 104.45 | 17,197 | +0.44(+0.42%) |
Mar 02, 2017 | 106.47 | 106.47 | 102.35 | 104.01 | 29,870 | -2.87(-2.69%) |
Mar 01, 2017 | 104.51 | 107.49 | 103.66 | 106.89 | 23,262 | +3.23(+3.11%) |
Feb 28, 2017 | 103.24 | 105.44 | 102.11 | 103.66 | 29,024 | -0.45(-0.43%) |
Feb 27, 2017 | 104.76 | 104.76 | 102.36 | 104.11 | 21,439 | -0.79(-0.76%) |
Feb 24, 2017 | 104.36 | 104.99 | 102.28 | 104.90 | 45,327 | -0.05(-0.05%) |
Feb 23, 2017 | 104.17 | 105.94 | 104.17 | 104.95 | 12,721 | +0.56(+0.54%) |
Feb 22, 2017 | 105.04 | 105.77 | 104.27 | 104.39 | 14,928 | -0.78(-0.74%) |
Feb 21, 2017 | 104.47 | 108.45 | 102.41 | 105.17 | 30,592 | +0.59(+0.56%) |
Feb 17, 2017 | 104.58 | 104.58 | 104.58 | 0 | -0.20(-0.19%) | |
Feb 16, 2017 | 103.38 | 105.38 | 102.28 | 104.78 | 29,197 | +0.98(+0.95%) |
Feb 15, 2017 | 104.87 | 105.98 | 103.01 | 103.80 | 25,497 | -1.07(-1.02%) |
Feb 14, 2017 | 104.04 | 105.43 | 102.29 | 104.87 | 17,898 | +0.04(+0.04%) |
Feb 13, 2017 | 103.05 | 105.87 | 103.05 | 104.82 | 21,653 | +1.79(+1.73%) |
Feb 10, 2017 | 102.36 | 103.04 | 100.81 | 103.04 | 30,103 | +1.62(+1.60%) |
Feb 09, 2017 | 100.44 | 102.57 | 100.42 | 101.41 | 33,572 | +0.17(+0.17%) |
Feb 08, 2017 | 102.22 | 102.22 | 100.32 | 101.24 | 20,845 | -0.47(-0.47%) |
Feb 07, 2017 | 100.38 | 102.71 | 100.38 | 101.72 | 27,593 | +1.51(+1.51%) |
Feb 06, 2017 | 100.35 | 103.19 | 99.78 | 100.20 | 15,524 | -0.71(-0.70%) |
Feb 03, 2017 | 101.07 | 102.20 | 98.61 | 100.91 | 26,294 | +1.17(+1.18%) |
Feb 02, 2017 | 99.60 | 101.69 | 98.40 | 99.74 | 20,155 | -1.95(-1.92%) |
Feb 01, 2017 | 101.17 | 104.88 | 100.17 | 101.69 | 19,057 | +1.06(+1.05%) |
Jan 31, 2017 | 100.33 | 101.54 | 99.26 | 100.63 | 41,381 | +0.06(+0.06%) |
Jan 30, 2017 | 101.22 | 101.65 | 99.99 | 100.57 | 42,275 | -1.59(-1.56%) |
Jan 27, 2017 | 102.64 | 103.06 | 101.76 | 102.16 | 16,534 | -0.97(-0.95%) |
Jan 26, 2017 | 105.04 | 105.04 | 102.63 | 103.13 | 115,504 | -0.23(-0.23%) |
Jan 25, 2017 | 103.57 | 103.83 | 102.47 | 103.36 | 15,029 | +0.55(+0.54%) |
Jan 24, 2017 | 102.19 | 104.08 | 101.78 | 102.81 | 15,770 | +0.83(+0.81%) |
Jan 23, 2017 | 105.00 | 105.00 | 101.48 | 101.98 | 15,051 | -1.97(-1.89%) |
Jan 20, 2017 | 103.70 | 104.69 | 103.44 | 103.95 | 11,282 | +0.41(+0.39%) |
Jan 19, 2017 | 104.57 | 104.57 | 101.02 | 103.55 | 12,931 | -0.79(-0.75%) |
Jan 18, 2017 | 105.37 | 106.23 | 104.05 | 104.33 | 19,156 | -1.05(-1.00%) |
Jan 17, 2017 | 106.35 | 106.76 | 105.03 | 105.38 | 16,037 | -0.96(-0.90%) |
Jan 13, 2017 | 106.34 | 106.34 | 106.34 | 0 | +0.25(+0.24%) | |
Jan 12, 2017 | 105.98 | 106.83 | 104.82 | 106.09 | 16,628 | -0.24(-0.23%) |
Jan 11, 2017 | 106.73 | 106.93 | 106.03 | 106.33 | 14,068 | -0.34(-0.32%) |
Jan 10, 2017 | 105.73 | 106.85 | 104.91 | 106.68 | 10,144 | +0.73(+0.69%) |
Jan 09, 2017 | 105.56 | 106.83 | 105.35 | 105.94 | 30,530 | -0.30(-0.28%) |
Jan 06, 2017 | 105.31 | 106.73 | 104.22 | 106.25 | 21,857 | +0.76(+0.72%) |
Jan 05, 2017 | 107.31 | 108.14 | 103.61 | 105.49 | 19,510 | -1.49(-1.40%) |
Jan 04, 2017 | 107.06 | 109.09 | 106.34 | 106.98 | 27,679 | -0.43(-0.40%) |
Jan 03, 2017 | 108.20 | 108.20 | 106.92 | 107.41 | 22,734 | -0.14(-0.13%) |
Dec 30, 2016 | 107.55 | 107.55 | 107.55 | 0 | -0.67(-0.62%) | |
Dec 29, 2016 | 107.83 | 109.12 | 107.70 | 108.22 | 11,602 | +0.44(+0.41%) |
Dec 28, 2016 | 109.18 | 109.18 | 107.63 | 107.78 | 14,074 | -1.41(-1.29%) |
Dec 27, 2016 | 108.83 | 110.39 | 108.62 | 109.19 | 14,247 | +0.09(+0.09%) |
Dec 23, 2016 | 109.09 | 109.09 | 109.09 | 0 | +0.20(+0.18%) | |
Dec 22, 2016 | 109.57 | 110.01 | 108.57 | 108.90 | 19,345 | -0.67(-0.62%) |
Dec 21, 2016 | 109.28 | 110.83 | 109.02 | 109.57 | 23,085 | -0.23(-0.21%) |
Dec 20, 2016 | 110.03 | 111.00 | 108.57 | 109.80 | 19,321 | -0.36(-0.33%) |
Dec 19, 2016 | 110.77 | 112.04 | 108.44 | 110.17 | 11,330 | +0.15(+0.13%) |
Dec 16, 2016 | 110.20 | 111.36 | 109.47 | 110.02 | 68,484 | +0.13(+0.12%) |
Dec 15, 2016 | 108.99 | 110.49 | 108.47 | 109.89 | 22,275 | +0.34(+0.31%) |
Dec 14, 2016 | 109.38 | 111.17 | 109.14 | 109.55 | 13,648 | -0.71(-0.64%) |
Dec 13, 2016 | 111.76 | 112.11 | 109.65 | 110.26 | 33,728 | -1.79(-1.59%) |
Dec 12, 2016 | 112.97 | 113.06 | 111.86 | 112.05 | 24,523 | -1.17(-1.04%) |
Dec 09, 2016 | 112.86 | 113.89 | 112.53 | 113.22 | 18,652 | +0.09(+0.08%) |
Dec 08, 2016 | 109.44 | 113.92 | 106.46 | 113.12 | 52,339 | +3.71(+3.39%) |
Dec 07, 2016 | 106.81 | 109.66 | 106.81 | 109.41 | 31,270 | +1.09(+1.00%) |
Dec 06, 2016 | 106.73 | 108.57 | 104.81 | 108.33 | 16,919 | +1.67(+1.57%) |
Dec 05, 2016 | 106.40 | 106.91 | 106.00 | 106.65 | 10,887 | +1.10(+1.04%) |
Dec 02, 2016 | 105.19 | 106.09 | 104.95 | 105.56 | 16,620 | -0.26(-0.24%) |
Dec 01, 2016 | 104.55 | 106.50 | 104.55 | 105.81 | 18,982 | +1.81(+1.74%) |
Nov 30, 2016 | 106.25 | 106.25 | 103.99 | 104.00 | 29,518 | -1.43(-1.36%) |
Nov 29, 2016 | 105.94 | 105.94 | 105.30 | 105.44 | 8,954 | -0.03(-0.02%) |
Nov 28, 2016 | 105.23 | 106.86 | 104.83 | 105.46 | 15,468 | -0.19(-0.18%) |
Nov 25, 2016 | 106.11 | 106.11 | 105.31 | 105.65 | 5,601 | -0.13(-0.12%) |
Nov 23, 2016 | 105.78 | 105.78 | 105.78 | 0 | -0.16(-0.15%) | |
Nov 22, 2016 | 105.81 | 106.21 | 105.12 | 105.94 | 8,838 | +0.83(+0.79%) |
Nov 21, 2016 | 104.37 | 106.15 | 103.92 | 105.11 | 20,207 | +0.99(+0.95%) |
Nov 18, 2016 | 105.03 | 105.03 | 102.21 | 104.12 | 10,447 | -0.63(-0.61%) |
Nov 17, 2016 | 102.97 | 105.02 | 102.97 | 104.76 | 22,720 | +1.09(+1.05%) |
Nov 16, 2016 | 104.23 | 104.59 | 102.61 | 103.67 | 35,043 | -0.68(-0.65%) |
Nov 15, 2016 | 104.04 | 104.50 | 103.05 | 104.35 | 23,977 | -0.24(-0.23%) |
Nov 14, 2016 | 103.08 | 104.70 | 103.08 | 104.59 | 34,642 | +2.08(+2.02%) |
Nov 11, 2016 | 102.11 | 104.00 | 101.87 | 102.51 | 39,037 | -0.29(-0.28%) |
Nov 10, 2016 | 101.07 | 103.73 | 101.07 | 102.80 | 32,449 | +2.71(+2.71%) |
Nov 09, 2016 | 98.73 | 100.65 | 97.94 | 100.09 | 26,688 | +1.24(+1.26%) |
Nov 08, 2016 | 98.17 | 99.44 | 96.49 | 98.85 | 51,642 | +1.84(+1.90%) |
Nov 07, 2016 | 98.38 | 98.50 | 96.66 | 97.01 | 47,062 | +0.53(+0.55%) |
Nov 04, 2016 | 96.01 | 98.98 | 96.00 | 96.48 | 30,151 | -1.41(-1.44%) |
Nov 03, 2016 | 99.61 | 99.79 | 97.84 | 97.88 | 34,027 | -1.11(-1.12%) |
Nov 02, 2016 | 99.28 | 99.95 | 98.77 | 98.99 | 22,541 | -0.72(-0.72%) |
Nov 01, 2016 | 100.49 | 100.85 | 99.32 | 99.71 | 32,943 | -0.74(-0.73%) |
Oct 31, 2016 | 100.61 | 101.38 | 99.90 | 100.45 | 41,354 | -0.28(-0.28%) |
Oct 28, 2016 | 101.71 | 102.33 | 100.13 | 100.73 | 31,065 | -0.65(-0.64%) |
Oct 27, 2016 | 101.41 | 103.52 | 100.22 | 101.38 | 32,095 | +0.46(+0.46%) |
Oct 26, 2016 | 101.76 | 101.76 | 100.05 | 100.92 | 30,313 | -1.51(-1.47%) |
Oct 25, 2016 | 101.96 | 103.16 | 101.35 | 102.43 | 30,676 | -0.33(-0.33%) |
Oct 24, 2016 | 102.49 | 103.03 | 101.94 | 102.76 | 29,987 | +1.17(+1.15%) |
Oct 21, 2016 | 102.37 | 102.87 | 101.25 | 101.59 | 14,603 | -1.22(-1.18%) |
Oct 20, 2016 | 104.43 | 104.58 | 102.61 | 102.81 | 23,863 | -1.66(-1.59%) |
Oct 19, 2016 | 103.70 | 104.60 | 103.66 | 104.47 | 16,382 | +0.37(+0.35%) |
Oct 18, 2016 | 104.55 | 104.79 | 103.71 | 104.11 | 25,545 | +0.24(+0.23%) |
Oct 17, 2016 | 103.57 | 104.59 | 103.57 | 103.87 | 19,387 | +0.18(+0.17%) |
Oct 14, 2016 | 104.42 | 104.59 | 103.58 | 103.69 | 29,238 | -0.11(-0.11%) |
Oct 13, 2016 | 103.88 | 104.82 | 102.85 | 103.80 | 17,074 | -0.94(-0.90%) |
Oct 12, 2016 | 104.01 | 105.06 | 103.39 | 104.74 | 38,140 | +1.00(+0.96%) |
Oct 11, 2016 | 104.34 | 104.55 | 103.19 | 103.75 | 47,900 | -0.80(-0.76%) |
Oct 10, 2016 | 104.01 | 105.59 | 103.93 | 104.54 | 31,797 | +0.67(+0.64%) |
Oct 07, 2016 | 102.82 | 103.96 | 101.87 | 103.88 | 57,958 | +0.75(+0.72%) |
Oct 06, 2016 | 105.41 | 105.41 | 102.95 | 103.13 | 53,472 | -2.01(-1.91%) |
Oct 05, 2016 | 103.35 | 105.14 | 103.25 | 105.14 | 40,881 | +1.96(+1.90%) |
Oct 04, 2016 | 103.52 | 103.82 | 102.04 | 103.17 | 42,653 | -0.39(-0.38%) |
Oct 03, 2016 | 103.82 | 104.47 | 102.56 | 103.57 | 31,589 | -1.00(-0.95%) |
Sep 30, 2016 | 103.09 | 105.01 | 103.09 | 104.56 | 41,059 | +1.52(+1.47%) |
Sep 29, 2016 | 103.87 | 104.89 | 102.69 | 103.04 | 24,110 | -2.21(-2.10%) |
Sep 28, 2016 | 103.55 | 105.41 | 103.14 | 105.25 | 25,719 | +1.68(+1.62%) |
Sep 27, 2016 | 102.01 | 103.98 | 97.00 | 103.58 | 28,734 | +1.23(+1.20%) |
Sep 26, 2016 | 102.62 | 103.44 | 102.00 | 102.35 | 30,994 | -0.75(-0.73%) |
Sep 23, 2016 | 104.23 | 104.89 | 103.10 | 103.10 | 41,612 | -1.76(-1.68%) |
Sep 22, 2016 | 105.32 | 105.32 | 103.96 | 104.86 | 40,969 | -0.01(-0.01%) |
Sep 21, 2016 | 102.88 | 105.29 | 102.44 | 104.87 | 43,951 | +2.46(+2.40%) |
Sep 20, 2016 | 102.88 | 102.88 | 102.02 | 102.41 | 24,032 | -0.32(-0.31%) |
Sep 19, 2016 | 101.89 | 103.02 | 96.45 | 102.73 | 47,119 | +1.05(+1.03%) |
Sep 16, 2016 | 98.01 | 102.07 | 98.01 | 101.68 | 166,333 | +3.51(+3.57%) |
Sep 15, 2016 | 96.48 | 99.81 | 96.17 | 98.17 | 32,027 | +1.53(+1.59%) |
Sep 14, 2016 | 97.51 | 97.51 | 96.51 | 96.64 | 33,319 | -0.45(-0.46%) |
Sep 13, 2016 | 98.38 | 98.38 | 96.94 | 97.08 | 28,201 | -1.92(-1.94%) |
Sep 12, 2016 | 98.05 | 99.69 | 96.51 | 99.01 | 36,474 | +0.09(+0.09%) |
Sep 09, 2016 | 99.02 | 99.87 | 98.17 | 98.92 | 37,204 | -0.11(-0.11%) |
Sep 08, 2016 | 100.31 | 100.31 | 98.88 | 99.03 | 24,345 | -1.14(-1.14%) |
Sep 07, 2016 | 98.95 | 100.31 | 98.95 | 100.17 | 28,955 | +0.87(+0.87%) |
Sep 06, 2016 | 99.19 | 100.14 | 97.85 | 99.31 | 28,578 | -0.15(-0.15%) |
Sep 02, 2016 | 99.79 | 99.45 | 99.45 | 99.45 | 27,527 | +1.02(+1.04%) |
Sep 01, 2016 | 97.46 | 99.69 | 97.46 | 98.43 | 30,268 | -1.72(-1.72%) |
Aug 31, 2016 | 100.63 | 101.62 | 98.80 | 100.15 | 29,321 | -0.58(-0.58%) |
Aug 30, 2016 | 99.34 | 100.78 | 99.16 | 100.74 | 18,447 | +1.22(+1.22%) |
Aug 29, 2016 | 98.07 | 100.23 | 97.66 | 99.52 | 18,490 | +1.20(+1.22%) |
Aug 26, 2016 | 98.16 | 99.99 | 97.62 | 98.32 | 26,147 | +0.15(+0.16%) |
Aug 25, 2016 | 97.33 | 98.76 | 97.33 | 98.17 | 17,046 | +0.42(+0.43%) |
Aug 24, 2016 | 97.98 | 98.09 | 97.26 | 97.75 | 13,255 | +0.08(+0.08%) |
Aug 23, 2016 | 96.70 | 97.96 | 96.70 | 97.67 | 10,702 | +0.03(+0.03%) |
Aug 22, 2016 | 98.57 | 98.57 | 97.23 | 97.64 | 18,938 | +0.43(+0.45%) |
Aug 19, 2016 | 97.71 | 98.02 | 96.29 | 97.20 | 18,051 | -1.19(-1.21%) |
Aug 18, 2016 | 96.56 | 98.42 | 96.06 | 98.40 | 24,650 | +1.24(+1.28%) |
Aug 17, 2016 | 96.76 | 97.54 | 96.68 | 97.15 | 29,933 | +0.09(+0.10%) |
Aug 16, 2016 | 97.05 | 98.24 | 96.72 | 97.06 | 17,285 | -0.23(-0.24%) |
Aug 15, 2016 | 97.39 | 97.43 | 96.74 | 97.29 | 11,995 | +0.05(+0.05%) |
Aug 12, 2016 | 95.95 | 97.60 | 95.36 | 97.24 | 14,210 | -0.14(-0.14%) |
Aug 11, 2016 | 97.52 | 97.89 | 96.70 | 97.37 | 26,671 | +0.14(+0.14%) |
Aug 10, 2016 | 97.88 | 99.83 | 97.06 | 97.24 | 35,858 | -1.85(-1.86%) |
Aug 09, 2016 | 98.63 | 99.54 | 98.51 | 99.09 | 17,461 | +0.25(+0.25%) |
Aug 08, 2016 | 98.35 | 99.48 | 98.35 | 98.84 | 19,089 | -1.00(-1.01%) |
Aug 05, 2016 | 98.53 | 99.97 | 98.53 | 99.84 | 13,592 | +2.21(+2.27%) |
Aug 04, 2016 | 98.44 | 98.85 | 97.34 | 97.63 | 19,986 | -0.51(-0.52%) |
Aug 03, 2016 | 97.14 | 98.46 | 96.90 | 98.14 | 21,523 | +1.15(+1.19%) |
Aug 02, 2016 | 96.83 | 97.55 | 95.12 | 96.99 | 32,075 | +0.33(+0.34%) |
Aug 01, 2016 | 97.04 | 97.93 | 96.31 | 96.66 | 31,562 | -0.70(-0.72%) |
Jul 29, 2016 | 96.90 | 98.69 | 96.21 | 97.36 | 58,556 | +0.26(+0.26%) |
Jul 28, 2016 | 96.68 | 97.86 | 94.68 | 97.10 | 22,212 | +0.00(+0.00%) |
Jul 27, 2016 | 96.91 | 97.56 | 96.57 | 97.10 | 16,241 | +0.20(+0.21%) |
Jul 26, 2016 | 96.23 | 97.22 | 96.05 | 96.90 | 17,301 | +0.67(+0.70%) |
Jul 25, 2016 | 97.07 | 97.42 | 95.63 | 96.22 | 25,799 | -1.42(-1.46%) |
Jul 22, 2016 | 96.09 | 97.99 | 96.09 | 97.65 | 25,283 | +1.59(+1.66%) |
Jul 21, 2016 | 96.62 | 96.85 | 95.99 | 96.05 | 15,839 | -0.22(-0.23%) |
Jul 20, 2016 | 96.27 | 97.10 | 96.03 | 96.28 | 18,165 | +0.47(+0.49%) |
Jul 19, 2016 | 96.26 | 96.40 | 95.58 | 95.81 | 19,781 | -1.05(-1.08%) |
Jul 18, 2016 | 96.36 | 97.31 | 96.33 | 96.85 | 12,647 | +0.13(+0.13%) |
Jul 15, 2016 | 97.66 | 97.88 | 96.42 | 96.73 | 32,404 | -1.18(-1.21%) |
Jul 14, 2016 | 97.26 | 98.09 | 96.34 | 97.91 | 47,834 | +0.97(+1.00%) |
Jul 13, 2016 | 96.41 | 97.17 | 95.94 | 96.94 | 21,420 | +0.29(+0.30%) |
Jul 12, 2016 | 96.50 | 97.20 | 96.24 | 96.65 | 27,663 | +0.50(+0.52%) |
Jul 11, 2016 | 95.47 | 96.25 | 94.46 | 96.15 | 28,960 | +1.30(+1.37%) |
Jul 08, 2016 | 95.37 | 93.76 | 94.25 | 94.85 | 41,880 | +1.09(+1.16%) |
Jul 07, 2016 | 94.53 | 94.76 | 93.43 | 93.76 | 28,211 | -0.11(-0.12%) |
Jul 05, 2016 | 95.63 | 95.63 | 93.17 | 93.87 | 35,989 | -2.21(-2.30%) |
Jul 01, 2016 | 96.33 | 96.07 | 96.07 | 96.07 | 33,591 | -0.26(-0.27%) |
Jun 30, 2016 | 95.36 | 96.57 | 94.33 | 96.34 | 45,165 | +1.22(+1.28%) |
Jun 29, 2016 | 93.83 | 95.44 | 93.16 | 95.12 | 35,249 | +2.32(+2.50%) |
Jun 28, 2016 | 93.14 | 93.17 | 91.93 | 92.80 | 89,699 | +0.69(+0.75%) |
Jun 27, 2016 | 94.40 | 94.40 | 91.47 | 92.11 | 98,750 | -3.30(-3.46%) |
Jun 24, 2016 | 96.09 | 97.67 | 94.79 | 95.42 | 68,283 | -3.77(-3.80%) |
Jun 23, 2016 | 98.78 | 99.68 | 98.49 | 99.19 | 25,774 | +1.35(+1.38%) |
Jun 22, 2016 | 97.46 | 99.13 | 97.46 | 97.83 | 37,526 | +0.05(+0.05%) |
Jun 21, 2016 | 98.00 | 98.59 | 97.39 | 97.78 | 34,142 | -0.01(-0.01%) |
Jun 20, 2016 | 98.03 | 99.44 | 97.46 | 97.79 | 70,510 | +0.48(+0.49%) |
Jun 17, 2016 | 98.18 | 98.42 | 96.00 | 97.31 | 84,141 | -0.67(-0.69%) |
Jun 16, 2016 | 97.25 | 98.18 | 96.38 | 97.99 | 39,087 | +0.73(+0.75%) |
Jun 15, 2016 | 97.88 | 98.76 | 97.09 | 97.25 | 76,005 | -0.38(-0.39%) |
Jun 14, 2016 | 97.99 | 98.08 | 96.66 | 97.64 | 54,866 | -0.36(-0.36%) |
Jun 13, 2016 | 100.38 | 100.38 | 97.91 | 98.00 | 44,323 | -2.87(-2.84%) |
Jun 10, 2016 | 101.40 | 102.25 | 100.13 | 100.86 | 35,728 | -0.82(-0.80%) |
Jun 09, 2016 | 101.93 | 102.74 | 101.35 | 101.68 | 36,321 | -0.70(-0.68%) |
Jun 08, 2016 | 101.98 | 102.72 | 101.98 | 102.38 | 28,679 | +0.18(+0.17%) |
Jun 07, 2016 | 101.73 | 102.58 | 101.19 | 102.20 | 30,735 | +0.47(+0.46%) |
Jun 06, 2016 | 102.13 | 102.13 | 101.25 | 101.73 | 36,447 | +0.37(+0.36%) |
Jun 03, 2016 | 100.92 | 102.54 | 99.78 | 101.37 | 31,575 | +0.04(+0.04%) |
Jun 02, 2016 | 101.20 | 101.33 | 99.94 | 101.33 | 30,677 | +0.04(+0.04%) |
Jun 01, 2016 | 101.05 | 101.28 | 100.28 | 101.28 | 27,811 | +0.23(+0.23%) |
May 31, 2016 | 101.33 | 101.47 | 99.98 | 101.05 | 51,373 | -0.10(-0.10%) |
May 27, 2016 | 100.22 | 101.15 | 101.15 | 101.15 | 38,554 | +0.80(+0.79%) |
May 26, 2016 | 101.79 | 101.79 | 99.64 | 100.36 | 17,120 | -0.95(-0.94%) |
May 25, 2016 | 101.25 | 102.02 | 100.12 | 101.31 | 41,403 | +0.19(+0.19%) |
May 24, 2016 | 99.65 | 101.36 | 99.65 | 101.12 | 24,528 | +1.52(+1.53%) |
May 23, 2016 | 100.89 | 100.89 | 98.87 | 99.60 | 29,760 | -1.14(-1.13%) |
May 20, 2016 | 100.50 | 100.96 | 100.05 | 100.74 | 33,182 | +0.85(+0.85%) |
May 19, 2016 | 99.78 | 99.78 | 98.96 | 99.89 | 37,498 | -0.19(-0.19%) |
May 18, 2016 | 98.89 | 100.71 | 98.89 | 100.09 | 38,059 | +1.24(+1.26%) |
May 17, 2016 | 100.05 | 100.75 | 98.15 | 98.85 | 30,697 | -1.01(-1.02%) |
May 16, 2016 | 99.92 | 100.25 | 99.07 | 99.86 | 28,847 | +0.22(+0.22%) |
May 13, 2016 | 100.52 | 100.52 | 99.07 | 99.64 | 32,246 | -0.94(-0.93%) |
May 12, 2016 | 99.61 | 100.61 | 98.92 | 100.58 | 37,498 | +1.21(+1.22%) |
May 11, 2016 | 99.39 | 100.15 | 98.11 | 99.37 | 31,563 | -0.43(-0.43%) |
May 10, 2016 | 99.31 | 100.17 | 99.31 | 99.80 | 19,778 | +0.80(+0.81%) |
May 09, 2016 | 99.17 | 99.18 | 98.70 | 99.00 | 23,175 | -0.10(-0.10%) |
May 06, 2016 | 98.12 | 99.69 | 98.12 | 99.10 | 29,902 | +0.78(+0.79%) |
May 05, 2016 | 98.71 | 99.22 | 97.42 | 98.32 | 27,147 | +0.08(+0.09%) |
May 04, 2016 | 98.43 | 98.91 | 97.64 | 98.24 | 51,472 | -0.68(-0.69%) |
May 03, 2016 | 99.37 | 99.37 | 97.78 | 98.92 | 35,730 | -0.88(-0.88%) |