Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 97.18 | 97.80 | 96.94 | 97.58 | 1,738,178 | +0.37(+0.38%) |
Apr 27, 2017 | 97.05 | 97.65 | 96.54 | 97.22 | 2,048,961 | +0.04(+0.04%) |
Apr 26, 2017 | 96.93 | 97.46 | 96.71 | 97.18 | 2,604,063 | +0.28(+0.29%) |
Apr 25, 2017 | 96.44 | 97.37 | 96.37 | 96.90 | 3,483,238 | +1.25(+1.31%) |
Apr 24, 2017 | 95.29 | 95.87 | 95.02 | 95.65 | 2,788,345 | +1.39(+1.48%) |
Apr 21, 2017 | 95.38 | 95.38 | 93.97 | 94.26 | 3,264,789 | -0.93(-0.98%) |
Apr 20, 2017 | 95.08 | 95.42 | 94.26 | 95.19 | 2,718,462 | +0.49(+0.52%) |
Apr 19, 2017 | 94.62 | 95.32 | 94.32 | 94.70 | 2,098,226 | +0.39(+0.41%) |
Apr 18, 2017 | 94.96 | 95.12 | 93.74 | 94.32 | 2,865,441 | -0.95(-1.00%) |
Apr 17, 2017 | 95.08 | 95.46 | 94.66 | 95.27 | 1,487,002 | -0.00(-0.00%) |
Apr 13, 2017 | 94.37 | 95.65 | 94.37 | 95.27 | 2,363,990 | +0.64(+0.67%) |
Apr 12, 2017 | 94.86 | 95.09 | 94.22 | 94.64 | 1,498,050 | +0.09(+0.10%) |
Apr 11, 2017 | 94.73 | 95.24 | 93.72 | 94.55 | 2,327,923 | -0.33(-0.35%) |
Apr 10, 2017 | 95.24 | 95.83 | 94.82 | 94.88 | 1,460,269 | -0.37(-0.39%) |
Apr 07, 2017 | 94.33 | 95.46 | 94.19 | 95.25 | 2,415,560 | +0.75(+0.80%) |
Apr 06, 2017 | 94.32 | 94.78 | 93.83 | 94.50 | 2,270,185 | +0.26(+0.28%) |
Apr 05, 2017 | 95.58 | 96.11 | 93.96 | 94.23 | 2,715,104 | -1.30(-1.37%) |
Apr 04, 2017 | 95.06 | 95.90 | 95.06 | 95.54 | 1,760,983 | +0.14(+0.14%) |
Apr 03, 2017 | 96.40 | 96.91 | 95.34 | 95.40 | 2,121,010 | -0.75(-0.78%) |
Mar 31, 2017 | 96.19 | 96.50 | 95.79 | 96.15 | 2,079,498 | -0.04(-0.04%) |
Mar 30, 2017 | 96.85 | 96.91 | 95.78 | 96.19 | 1,999,559 | -0.34(-0.35%) |
Mar 29, 2017 | 96.34 | 97.27 | 96.08 | 96.53 | 2,730,976 | +0.79(+0.83%) |
Mar 28, 2017 | 96.51 | 96.68 | 95.35 | 95.74 | 2,410,204 | -0.37(-0.39%) |
Mar 27, 2017 | 93.99 | 96.36 | 93.98 | 96.11 | 3,697,544 | +1.01(+1.06%) |
Mar 24, 2017 | 94.69 | 95.47 | 94.57 | 95.10 | 3,434,839 | +0.38(+0.40%) |
Mar 23, 2017 | 94.74 | 95.73 | 94.50 | 94.72 | 2,186,584 | -0.30(-0.32%) |
Mar 22, 2017 | 94.74 | 95.17 | 94.23 | 95.02 | 4,867,531 | +0.51(+0.54%) |
Mar 21, 2017 | 97.73 | 97.73 | 94.40 | 94.51 | 7,878,995 | -2.69(-2.77%) |
Mar 20, 2017 | 96.67 | 97.54 | 96.62 | 97.20 | 2,446,124 | +0.43(+0.44%) |
Mar 17, 2017 | 96.28 | 97.37 | 96.23 | 96.78 | 5,193,490 | -1.08(-1.11%) |
Mar 16, 2017 | 98.98 | 99.00 | 97.39 | 97.86 | 4,446,123 | -1.26(-1.27%) |
Mar 15, 2017 | 97.88 | 99.52 | 97.76 | 99.12 | 3,620,607 | +1.46(+1.49%) |
Mar 14, 2017 | 98.08 | 98.32 | 97.48 | 97.67 | 2,946,537 | -0.86(-0.87%) |
Mar 13, 2017 | 98.82 | 98.82 | 97.76 | 98.52 | 2,516,528 | +0.00(+0.00%) |
Mar 10, 2017 | 98.57 | 98.64 | 97.22 | 98.52 | 4,449,418 | +0.61(+0.63%) |
Mar 09, 2017 | 97.31 | 98.29 | 96.95 | 97.91 | 2,625,377 | +0.35(+0.36%) |
Mar 08, 2017 | 96.49 | 98.38 | 96.49 | 97.55 | 4,551,432 | +0.86(+0.89%) |
Mar 07, 2017 | 97.11 | 97.62 | 96.36 | 96.70 | 5,739,725 | -1.57(-1.60%) |
Mar 06, 2017 | 98.60 | 98.82 | 97.64 | 98.27 | 3,224,948 | -0.87(-0.88%) |
Mar 03, 2017 | 97.85 | 99.22 | 97.85 | 99.14 | 3,064,258 | +0.88(+0.90%) |
Mar 02, 2017 | 98.84 | 99.55 | 98.04 | 98.26 | 4,178,592 | -0.38(-0.38%) |
Mar 01, 2017 | 98.59 | 99.03 | 97.67 | 98.63 | 5,650,507 | +1.22(+1.25%) |
Feb 28, 2017 | 97.31 | 98.27 | 96.82 | 97.42 | 5,329,524 | -0.34(-0.35%) |
Feb 27, 2017 | 94.85 | 97.83 | 94.84 | 97.76 | 7,844,692 | +2.74(+2.89%) |
Feb 24, 2017 | 94.01 | 95.08 | 93.97 | 95.01 | 5,621,259 | +0.19(+0.20%) |
Feb 23, 2017 | 95.29 | 95.34 | 93.79 | 94.82 | 2,889,667 | -0.32(-0.34%) |
Feb 22, 2017 | 96.06 | 96.13 | 95.03 | 95.15 | 2,733,880 | -0.82(-0.85%) |
Feb 21, 2017 | 96.69 | 96.84 | 95.64 | 95.96 | 2,882,256 | -0.51(-0.53%) |
Feb 17, 2017 | 96.47 | 96.47 | 96.47 | 0 | +0.45(+0.47%) | |
Feb 16, 2017 | 96.69 | 97.32 | 95.05 | 96.02 | 4,854,035 | -0.65(-0.67%) |
Feb 15, 2017 | 94.68 | 96.85 | 94.67 | 96.67 | 5,427,050 | +1.69(+1.78%) |
Feb 14, 2017 | 93.86 | 95.05 | 93.55 | 94.98 | 4,445,778 | +1.15(+1.22%) |
Feb 13, 2017 | 93.42 | 94.07 | 93.33 | 93.83 | 2,388,921 | +0.63(+0.68%) |
Feb 10, 2017 | 93.24 | 93.70 | 92.93 | 93.20 | 2,331,356 | -0.06(-0.07%) |
Feb 09, 2017 | 92.62 | 93.52 | 92.10 | 93.26 | 3,239,194 | +0.93(+1.01%) |
Feb 08, 2017 | 91.77 | 92.57 | 91.22 | 92.33 | 3,271,334 | -0.23(-0.24%) |
Feb 07, 2017 | 93.15 | 93.24 | 92.05 | 92.56 | 3,457,592 | -0.37(-0.40%) |
Feb 06, 2017 | 92.78 | 92.99 | 92.13 | 92.93 | 2,936,874 | +0.16(+0.17%) |
Feb 03, 2017 | 92.43 | 92.83 | 91.54 | 92.77 | 3,153,665 | +1.04(+1.13%) |
Feb 02, 2017 | 91.60 | 92.16 | 90.96 | 91.73 | 3,820,992 | -0.18(-0.19%) |
Feb 01, 2017 | 91.38 | 92.07 | 90.90 | 91.91 | 4,487,883 | +0.77(+0.85%) |
Jan 31, 2017 | 87.69 | 91.26 | 87.69 | 91.14 | 8,091,005 | +2.52(+2.84%) |
Jan 30, 2017 | 89.69 | 89.79 | 88.05 | 88.62 | 2,790,964 | -1.21(-1.35%) |
Jan 27, 2017 | 89.34 | 90.00 | 89.15 | 89.83 | 2,505,736 | +0.78(+0.88%) |
Jan 26, 2017 | 89.82 | 90.27 | 88.89 | 89.05 | 2,933,258 | -0.32(-0.36%) |
Jan 25, 2017 | 88.99 | 89.67 | 88.72 | 89.37 | 3,270,089 | +0.88(+0.99%) |
Jan 24, 2017 | 88.55 | 89.15 | 87.47 | 88.50 | 3,948,831 | -0.28(-0.31%) |
Jan 23, 2017 | 89.51 | 89.96 | 88.47 | 88.77 | 3,493,037 | -0.84(-0.94%) |
Jan 20, 2017 | 89.94 | 90.61 | 89.36 | 89.61 | 3,548,860 | -0.35(-0.39%) |
Jan 19, 2017 | 90.72 | 90.79 | 89.57 | 89.96 | 2,075,727 | -0.76(-0.84%) |
Jan 18, 2017 | 90.13 | 90.82 | 90.01 | 90.72 | 3,575,893 | +0.75(+0.83%) |
Jan 17, 2017 | 90.95 | 90.95 | 89.74 | 89.97 | 6,503,422 | -1.80(-1.96%) |
Jan 13, 2017 | 91.77 | 91.77 | 91.77 | 0 | +0.35(+0.39%) | |
Jan 12, 2017 | 90.43 | 91.88 | 90.02 | 91.42 | 5,693,708 | +0.32(+0.36%) |
Jan 11, 2017 | 93.57 | 93.96 | 90.15 | 91.09 | 17,186,922 | -2.81(-2.99%) |
Jan 10, 2017 | 93.59 | 94.12 | 92.56 | 93.90 | 4,800,928 | +0.73(+0.78%) |
Jan 09, 2017 | 92.48 | 93.41 | 91.83 | 93.17 | 4,678,032 | +1.32(+1.43%) |
Jan 06, 2017 | 91.72 | 92.26 | 91.23 | 91.86 | 4,703,213 | +0.71(+0.78%) |
Jan 05, 2017 | 91.29 | 91.58 | 90.34 | 91.15 | 3,772,202 | +0.29(+0.31%) |
Jan 04, 2017 | 88.70 | 91.35 | 88.70 | 90.86 | 6,326,396 | +2.29(+2.59%) |
Jan 03, 2017 | 87.63 | 88.74 | 87.44 | 88.57 | 3,784,852 | +1.59(+1.83%) |
Dec 30, 2016 | 86.98 | 86.98 | 86.98 | 0 | -0.57(-0.65%) | |
Dec 29, 2016 | 87.84 | 88.25 | 87.18 | 87.55 | 2,185,928 | -0.32(-0.36%) |
Dec 28, 2016 | 88.89 | 89.03 | 87.69 | 87.86 | 2,661,877 | -1.04(-1.17%) |
Dec 27, 2016 | 89.34 | 90.50 | 88.89 | 88.91 | 2,598,649 | -0.35(-0.39%) |
Dec 23, 2016 | 89.25 | 89.25 | 89.25 | 0 | +1.84(+2.11%) | |
Dec 22, 2016 | 87.79 | 87.88 | 86.97 | 87.41 | 2,488,000 | -0.37(-0.42%) |
Dec 21, 2016 | 88.87 | 88.94 | 87.53 | 87.78 | 2,982,525 | -1.01(-1.13%) |
Dec 20, 2016 | 88.53 | 89.04 | 88.31 | 88.78 | 3,346,565 | +0.70(+0.79%) |
Dec 19, 2016 | 89.14 | 90.02 | 87.93 | 88.09 | 3,842,025 | -1.19(-1.33%) |
Dec 16, 2016 | 89.34 | 90.31 | 88.98 | 89.28 | 5,078,243 | +0.16(+0.18%) |
Dec 15, 2016 | 88.44 | 89.29 | 88.09 | 89.12 | 2,999,134 | +0.83(+0.94%) |
Dec 14, 2016 | 88.09 | 88.87 | 87.62 | 88.29 | 3,029,160 | +0.12(+0.14%) |
Dec 13, 2016 | 88.31 | 89.08 | 88.01 | 88.17 | 3,949,226 | +0.50(+0.57%) |
Dec 12, 2016 | 87.61 | 88.15 | 87.12 | 87.67 | 3,537,315 | -0.70(-0.79%) |
Dec 09, 2016 | 89.02 | 90.25 | 87.91 | 88.37 | 6,707,047 | +0.38(+0.43%) |
Dec 08, 2016 | 86.90 | 88.12 | 85.77 | 88.00 | 8,035,154 | +0.73(+0.84%) |
Dec 07, 2016 | 87.92 | 88.58 | 85.75 | 87.26 | 12,870,062 | -2.64(-2.94%) |
Dec 06, 2016 | 89.57 | 90.07 | 88.68 | 89.90 | 3,145,522 | +0.79(+0.89%) |
Dec 05, 2016 | 89.71 | 90.25 | 88.64 | 89.11 | 3,173,360 | +0.48(+0.54%) |
Dec 02, 2016 | 88.09 | 89.41 | 87.70 | 88.63 | 5,173,528 | +0.32(+0.36%) |
Dec 01, 2016 | 90.22 | 90.25 | 88.04 | 88.31 | 6,125,335 | -1.50(-1.67%) |
Nov 30, 2016 | 92.39 | 92.41 | 89.76 | 89.82 | 4,909,180 | -2.04(-2.23%) |
Nov 29, 2016 | 91.58 | 92.63 | 91.10 | 91.86 | 3,103,000 | +0.10(+0.11%) |
Nov 28, 2016 | 93.20 | 93.20 | 91.59 | 91.76 | 3,177,559 | -1.46(-1.57%) |
Nov 25, 2016 | 93.40 | 93.60 | 92.18 | 93.22 | 1,790,647 | +0.24(+0.25%) |
Nov 23, 2016 | 92.98 | 92.98 | 92.98 | 0 | +0.78(+0.85%) | |
Nov 22, 2016 | 94.15 | 94.45 | 91.44 | 92.20 | 5,819,563 | -1.75(-1.87%) |
Nov 21, 2016 | 93.72 | 94.12 | 93.19 | 93.96 | 2,902,644 | +0.65(+0.70%) |
Nov 18, 2016 | 94.65 | 94.86 | 92.98 | 93.31 | 5,016,488 | -1.25(-1.32%) |
Nov 17, 2016 | 94.22 | 94.22 | 92.99 | 94.55 | 3,733,060 | +0.66(+0.70%) |
Nov 16, 2016 | 94.86 | 95.60 | 93.85 | 93.89 | 3,647,482 | -1.58(-1.65%) |
Nov 15, 2016 | 95.76 | 95.88 | 94.13 | 95.47 | 4,613,176 | -0.58(-0.60%) |
Nov 14, 2016 | 94.51 | 96.13 | 93.79 | 96.05 | 9,790,143 | +1.67(+1.77%) |
Nov 11, 2016 | 94.35 | 94.71 | 92.61 | 94.38 | 8,117,834 | -0.58(-0.61%) |
Nov 10, 2016 | 94.92 | 96.47 | 93.87 | 94.96 | 17,221,920 | +1.57(+1.68%) |
Nov 09, 2016 | 92.41 | 94.71 | 90.47 | 93.39 | 34,519,020 | +7.66(+8.93%) |
Nov 08, 2016 | 85.04 | 86.84 | 84.64 | 85.74 | 6,498,278 | +0.15(+0.17%) |
Nov 07, 2016 | 84.05 | 85.87 | 83.77 | 85.59 | 6,063,387 | +3.10(+3.76%) |
Nov 04, 2016 | 80.94 | 83.40 | 80.90 | 82.48 | 6,378,804 | +1.58(+1.96%) |
Nov 03, 2016 | 83.57 | 83.99 | 80.85 | 80.90 | 9,564,545 | -2.44(-2.93%) |
Nov 02, 2016 | 84.66 | 84.79 | 83.34 | 83.35 | 4,172,788 | -1.56(-1.84%) |
Nov 01, 2016 | 84.32 | 85.22 | 83.42 | 84.91 | 6,478,426 | +0.79(+0.94%) |
Oct 31, 2016 | 85.52 | 85.53 | 84.04 | 84.12 | 4,812,149 | -1.25(-1.46%) |
Oct 28, 2016 | 86.48 | 86.49 | 84.38 | 85.37 | 9,122,132 | -1.63(-1.88%) |
Oct 27, 2016 | 87.84 | 88.58 | 86.88 | 87.00 | 4,711,530 | +0.05(+0.06%) |
Oct 26, 2016 | 87.18 | 88.07 | 86.36 | 86.95 | 4,426,002 | +0.04(+0.05%) |
Oct 25, 2016 | 87.69 | 87.79 | 86.64 | 86.90 | 2,566,616 | -0.40(-0.46%) |
Oct 24, 2016 | 87.67 | 88.25 | 87.16 | 87.31 | 2,655,158 | -0.45(-0.51%) |
Oct 21, 2016 | 88.50 | 88.50 | 87.50 | 87.75 | 2,219,854 | -0.74(-0.84%) |
Oct 20, 2016 | 87.58 | 88.87 | 87.51 | 88.50 | 4,926,958 | +0.84(+0.96%) |
Oct 19, 2016 | 88.52 | 88.52 | 87.57 | 87.66 | 3,151,805 | -0.64(-0.72%) |
Oct 18, 2016 | 88.30 | 88.88 | 87.95 | 88.30 | 3,930,764 | +1.22(+1.40%) |
Oct 17, 2016 | 87.03 | 87.80 | 86.04 | 87.08 | 4,477,291 | -0.12(-0.14%) |
Oct 14, 2016 | 89.83 | 89.83 | 87.13 | 87.20 | 4,421,971 | -1.65(-1.86%) |
Oct 13, 2016 | 87.83 | 89.44 | 87.70 | 88.85 | 6,948,696 | +0.32(+0.36%) |
Oct 12, 2016 | 90.80 | 91.22 | 88.42 | 88.52 | 7,661,323 | -2.25(-2.48%) |
Oct 11, 2016 | 92.92 | 93.21 | 90.12 | 90.78 | 9,526,066 | -3.63(-3.84%) |
Oct 10, 2016 | 94.06 | 94.84 | 93.96 | 94.40 | 2,529,419 | +1.30(+1.40%) |
Oct 07, 2016 | 93.17 | 93.54 | 92.21 | 93.10 | 3,047,213 | -0.02(-0.02%) |
Oct 06, 2016 | 94.22 | 94.38 | 92.93 | 93.12 | 4,387,007 | -2.18(-2.28%) |
Oct 05, 2016 | 94.89 | 95.88 | 94.44 | 95.30 | 3,122,270 | +0.83(+0.88%) |
Oct 04, 2016 | 94.82 | 95.45 | 93.99 | 94.47 | 2,594,537 | -0.57(-0.60%) |
Oct 03, 2016 | 94.88 | 95.07 | 93.51 | 95.04 | 4,850,177 | +0.18(+0.19%) |
Sep 30, 2016 | 93.64 | 95.21 | 92.98 | 94.86 | 5,865,133 | +1.18(+1.26%) |
Sep 29, 2016 | 96.47 | 96.78 | 93.45 | 93.68 | 4,803,837 | -3.02(-3.12%) |
Sep 28, 2016 | 97.44 | 97.81 | 95.97 | 96.70 | 2,610,396 | -0.79(-0.81%) |
Sep 27, 2016 | 95.72 | 97.53 | 95.72 | 97.49 | 3,153,813 | +0.97(+1.00%) |
Sep 26, 2016 | 97.06 | 97.39 | 96.17 | 96.52 | 4,046,625 | -1.19(-1.21%) |
Sep 23, 2016 | 98.33 | 98.89 | 97.65 | 97.71 | 3,250,029 | -0.62(-0.63%) |
Sep 22, 2016 | 98.07 | 98.40 | 97.13 | 98.33 | 4,452,983 | +0.84(+0.86%) |
Sep 21, 2016 | 97.08 | 97.80 | 95.50 | 97.49 | 6,103,349 | +0.60(+0.62%) |
Sep 20, 2016 | 96.48 | 97.32 | 96.01 | 96.89 | 5,126,237 | +1.37(+1.43%) |
Sep 19, 2016 | 96.01 | 96.64 | 95.16 | 95.53 | 4,155,901 | -0.04(-0.04%) |
Sep 16, 2016 | 94.41 | 95.77 | 94.27 | 95.56 | 4,015,306 | +0.48(+0.51%) |
Sep 15, 2016 | 93.59 | 95.33 | 93.13 | 95.08 | 4,276,152 | +1.38(+1.48%) |
Sep 14, 2016 | 93.06 | 94.85 | 92.99 | 93.69 | 4,858,293 | +1.08(+1.17%) |
Sep 13, 2016 | 93.31 | 93.39 | 91.62 | 92.61 | 4,938,863 | -1.47(-1.56%) |
Sep 12, 2016 | 90.77 | 94.30 | 90.65 | 94.08 | 4,408,565 | +2.78(+3.04%) |
Sep 09, 2016 | 93.26 | 93.69 | 91.30 | 91.30 | 5,553,279 | -3.08(-3.26%) |
Sep 08, 2016 | 93.93 | 94.57 | 93.02 | 94.38 | 2,440,841 | +0.63(+0.67%) |
Sep 07, 2016 | 93.09 | 94.09 | 92.96 | 93.75 | 2,723,855 | +0.66(+0.71%) |
Sep 06, 2016 | 92.10 | 93.55 | 92.02 | 93.09 | 4,618,797 | +1.14(+1.24%) |
Sep 02, 2016 | 92.24 | 91.95 | 91.95 | 91.95 | 3,385,009 | -0.27(-0.29%) |
Sep 01, 2016 | 91.95 | 92.49 | 91.29 | 92.22 | 2,675,878 | +0.18(+0.20%) |
Aug 31, 2016 | 92.53 | 92.87 | 91.65 | 92.04 | 2,792,598 | -0.79(-0.85%) |
Aug 30, 2016 | 92.89 | 93.66 | 92.43 | 92.83 | 3,103,469 | -0.19(-0.20%) |
Aug 29, 2016 | 93.72 | 93.92 | 92.46 | 93.02 | 4,281,017 | -0.42(-0.45%) |
Aug 26, 2016 | 92.79 | 94.32 | 92.59 | 93.43 | 5,940,974 | +0.74(+0.80%) |
Aug 25, 2016 | 94.04 | 94.73 | 91.39 | 92.69 | 9,396,104 | -1.10(-1.17%) |
Aug 24, 2016 | 97.28 | 98.06 | 93.49 | 93.79 | 11,505,945 | -3.26(-3.36%) |
Aug 23, 2016 | 97.43 | 97.67 | 96.81 | 97.05 | 2,828,511 | +0.06(+0.06%) |
Aug 22, 2016 | 95.63 | 97.21 | 95.63 | 97.00 | 3,659,090 | +1.87(+1.96%) |
Aug 19, 2016 | 94.98 | 95.64 | 94.75 | 95.13 | 1,612,133 | -0.44(-0.46%) |
Aug 18, 2016 | 95.32 | 95.97 | 94.82 | 95.57 | 1,909,368 | +0.25(+0.26%) |
Aug 17, 2016 | 95.27 | 95.59 | 94.59 | 95.32 | 2,237,102 | -0.06(-0.07%) |
Aug 16, 2016 | 96.52 | 96.65 | 95.29 | 95.38 | 2,343,084 | -1.35(-1.40%) |
Aug 15, 2016 | 96.32 | 97.07 | 95.89 | 96.73 | 3,042,623 | +0.88(+0.92%) |
Aug 12, 2016 | 95.35 | 95.96 | 94.70 | 95.85 | 3,878,475 | +0.20(+0.21%) |
Aug 11, 2016 | 94.74 | 95.91 | 94.40 | 95.65 | 4,919,179 | +1.02(+1.07%) |
Aug 10, 2016 | 96.30 | 96.47 | 94.38 | 94.64 | 3,893,837 | -1.88(-1.95%) |
Aug 09, 2016 | 96.39 | 96.97 | 96.06 | 96.52 | 2,505,416 | +0.12(+0.13%) |
Aug 08, 2016 | 97.63 | 97.85 | 96.06 | 96.40 | 4,587,261 | -1.02(-1.05%) |
Aug 05, 2016 | 97.74 | 98.01 | 96.90 | 97.42 | 3,152,361 | +0.37(+0.38%) |
Aug 04, 2016 | 97.98 | 98.14 | 96.80 | 97.04 | 2,942,623 | -0.58(-0.59%) |
Aug 03, 2016 | 96.30 | 97.75 | 95.97 | 97.62 | 6,025,923 | +1.06(+1.10%) |
Aug 02, 2016 | 96.59 | 97.98 | 94.58 | 96.56 | 9,988,450 | +0.20(+0.21%) |
Aug 01, 2016 | 94.98 | 97.27 | 94.98 | 96.36 | 9,421,610 | +1.52(+1.60%) |
Jul 29, 2016 | 94.26 | 94.95 | 93.35 | 94.84 | 4,289,385 | +0.58(+0.61%) |
Jul 28, 2016 | 94.19 | 94.48 | 93.00 | 94.27 | 4,594,982 | +0.21(+0.23%) |
Jul 27, 2016 | 91.83 | 94.21 | 91.83 | 94.05 | 4,956,429 | +2.21(+2.41%) |
Jul 26, 2016 | 91.48 | 92.44 | 91.17 | 91.84 | 3,588,213 | -0.65(-0.70%) |
Jul 25, 2016 | 91.89 | 92.65 | 91.36 | 92.49 | 3,322,350 | +0.45(+0.48%) |
Jul 22, 2016 | 92.08 | 92.52 | 91.35 | 92.05 | 3,182,174 | +0.21(+0.23%) |
Jul 21, 2016 | 91.44 | 92.44 | 91.04 | 91.83 | 6,603,617 | +1.22(+1.34%) |
Jul 20, 2016 | 88.64 | 90.80 | 87.84 | 90.62 | 5,729,649 | +2.15(+2.43%) |
Jul 19, 2016 | 89.55 | 89.96 | 88.20 | 88.47 | 2,560,137 | -1.15(-1.28%) |
Jul 18, 2016 | 89.13 | 89.86 | 88.82 | 89.62 | 2,385,564 | +0.31(+0.35%) |
Jul 15, 2016 | 88.07 | 89.67 | 88.07 | 89.30 | 2,964,931 | +1.33(+1.51%) |
Jul 14, 2016 | 88.49 | 88.64 | 87.52 | 87.97 | 3,143,962 | +0.22(+0.25%) |
Jul 13, 2016 | 89.77 | 90.05 | 87.69 | 87.75 | 4,241,802 | -1.56(-1.75%) |
Jul 12, 2016 | 89.06 | 89.94 | 89.00 | 89.31 | 3,858,992 | +0.66(+0.74%) |
Jul 11, 2016 | 88.97 | 89.49 | 88.58 | 88.66 | 2,923,430 | -0.19(-0.21%) |
Jul 08, 2016 | 87.52 | 89.10 | 87.77 | 88.84 | 3,909,310 | +1.08(+1.23%) |
Jul 07, 2016 | 87.49 | 88.10 | 86.78 | 87.77 | 3,703,838 | +2.54(+2.98%) |
Jul 05, 2016 | 85.85 | 85.85 | 84.52 | 85.22 | 3,979,595 | -0.87(-1.02%) |
Jul 01, 2016 | 84.41 | 86.10 | 86.10 | 86.10 | 4,047,545 | +1.77(+2.10%) |
Jun 30, 2016 | 84.16 | 84.50 | 82.91 | 84.33 | 4,200,267 | +0.42(+0.50%) |
Jun 29, 2016 | 82.74 | 84.30 | 82.52 | 83.90 | 7,036,448 | +1.77(+2.15%) |
Jun 28, 2016 | 80.92 | 82.24 | 80.41 | 82.14 | 6,878,907 | +3.00(+3.80%) |
Jun 27, 2016 | 80.82 | 81.66 | 78.74 | 79.13 | 9,191,651 | -2.47(-3.03%) |
Jun 24, 2016 | 82.58 | 84.00 | 81.54 | 81.61 | 11,764,148 | -4.28(-4.98%) |
Jun 23, 2016 | 85.09 | 85.91 | 84.35 | 85.88 | 4,704,912 | +1.82(+2.16%) |
Jun 22, 2016 | 83.85 | 85.83 | 82.94 | 84.07 | 13,606,418 | +0.58(+0.69%) |
Jun 21, 2016 | 84.89 | 85.03 | 82.80 | 83.49 | 5,737,413 | -1.26(-1.49%) |
Jun 20, 2016 | 84.96 | 86.04 | 84.67 | 84.75 | 4,162,455 | +0.76(+0.91%) |
Jun 17, 2016 | 85.83 | 86.16 | 83.98 | 83.99 | 7,446,522 | -1.84(-2.15%) |
Jun 16, 2016 | 85.57 | 86.01 | 84.59 | 85.83 | 4,456,937 | -0.16(-0.19%) |
Jun 15, 2016 | 86.81 | 87.00 | 85.77 | 85.99 | 3,705,011 | +0.00(+0.00%) |
Jun 14, 2016 | 86.31 | 87.20 | 85.08 | 85.99 | 4,893,936 | -0.64(-0.73%) |
Jun 13, 2016 | 86.99 | 88.45 | 86.47 | 86.63 | 5,782,537 | -1.04(-1.18%) |
Jun 10, 2016 | 88.61 | 88.86 | 87.21 | 87.67 | 5,756,656 | -1.96(-2.19%) |
Jun 09, 2016 | 90.50 | 91.57 | 89.56 | 89.63 | 4,666,646 | -1.62(-1.78%) |
Jun 08, 2016 | 91.70 | 91.70 | 90.59 | 91.25 | 3,352,703 | -0.08(-0.08%) |
Jun 07, 2016 | 92.50 | 92.60 | 90.85 | 91.33 | 6,165,155 | -2.39(-2.56%) |
Jun 06, 2016 | 92.43 | 93.96 | 91.27 | 93.72 | 4,701,190 | +1.41(+1.53%) |
Jun 03, 2016 | 93.13 | 93.58 | 91.05 | 92.31 | 6,237,759 | -1.48(-1.58%) |
Jun 02, 2016 | 92.08 | 93.79 | 92.08 | 93.79 | 5,471,101 | +1.67(+1.81%) |
Jun 01, 2016 | 91.39 | 92.42 | 90.88 | 92.12 | 4,728,323 | +0.46(+0.50%) |
May 31, 2016 | 91.21 | 92.10 | 90.91 | 91.66 | 5,517,950 | +1.17(+1.30%) |
May 27, 2016 | 90.03 | 90.48 | 90.48 | 90.48 | 2,546,307 | +0.82(+0.91%) |
May 26, 2016 | 90.10 | 90.11 | 89.04 | 89.66 | 2,590,304 | -0.44(-0.49%) |
May 25, 2016 | 89.44 | 90.39 | 89.28 | 90.10 | 3,676,910 | +0.98(+1.10%) |
May 24, 2016 | 87.82 | 89.30 | 87.44 | 89.12 | 4,117,804 | +1.97(+2.26%) |
May 23, 2016 | 86.65 | 87.88 | 86.38 | 87.15 | 3,843,968 | +0.61(+0.70%) |
May 20, 2016 | 85.14 | 86.87 | 85.03 | 86.55 | 3,482,210 | +1.73(+2.04%) |
May 19, 2016 | 85.57 | 86.49 | 84.09 | 84.82 | 4,229,894 | -1.27(-1.47%) |
May 18, 2016 | 84.47 | 86.41 | 84.46 | 86.09 | 4,664,409 | +1.18(+1.39%) |
May 17, 2016 | 85.66 | 86.12 | 84.57 | 84.91 | 4,295,087 | -0.82(-0.96%) |
May 16, 2016 | 84.00 | 85.87 | 83.69 | 85.73 | 4,791,422 | +2.55(+3.06%) |
May 13, 2016 | 82.14 | 83.99 | 82.14 | 83.18 | 3,600,726 | +0.71(+0.86%) |
May 12, 2016 | 84.01 | 84.44 | 81.54 | 82.47 | 8,299,312 | -1.43(-1.71%) |
May 11, 2016 | 86.74 | 86.75 | 83.80 | 83.90 | 3,368,014 | -2.60(-3.01%) |
May 10, 2016 | 86.77 | 86.84 | 84.80 | 86.51 | 4,655,425 | +0.70(+0.82%) |
May 09, 2016 | 83.93 | 86.47 | 83.87 | 85.80 | 4,188,577 | +2.17(+2.59%) |
May 06, 2016 | 84.04 | 84.96 | 82.56 | 83.63 | 6,844,477 | -1.28(-1.51%) |
May 05, 2016 | 84.87 | 85.33 | 83.88 | 84.91 | 4,281,645 | +0.38(+0.45%) |
May 04, 2016 | 86.84 | 86.84 | 84.31 | 84.53 | 8,103,831 | -2.53(-2.90%) |
May 03, 2016 | 88.24 | 88.64 | 86.96 | 87.06 | 5,023,428 | -1.70(-1.92%) |