Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 107.68 | 107.75 | 106.42 | 107.63 | 422,374 | -0.23(-0.21%) |
May 30, 2017 | 108.53 | 108.79 | 107.48 | 107.86 | 157,877 | -0.77(-0.71%) |
May 26, 2017 | 107.85 | 108.78 | 107.84 | 108.63 | 208,194 | +0.57(+0.53%) |
May 25, 2017 | 107.38 | 108.23 | 107.31 | 108.06 | 452,493 | +0.50(+0.47%) |
May 24, 2017 | 108.30 | 108.57 | 107.46 | 107.56 | 426,588 | -0.39(-0.36%) |
May 23, 2017 | 108.26 | 108.57 | 107.31 | 107.94 | 432,914 | -0.28(-0.26%) |
May 22, 2017 | 108.12 | 108.62 | 107.61 | 108.23 | 221,715 | +0.80(+0.75%) |
May 19, 2017 | 106.85 | 107.89 | 106.51 | 107.42 | 357,614 | +0.54(+0.51%) |
May 18, 2017 | 105.47 | 107.32 | 105.40 | 106.88 | 760,283 | +1.31(+1.24%) |
May 17, 2017 | 108.10 | 106.59 | 105.52 | 105.58 | 354,500 | -2.52(-2.34%) |
May 16, 2017 | 107.84 | 108.15 | 106.97 | 108.10 | 325,284 | +0.65(+0.60%) |
May 15, 2017 | 106.87 | 108.22 | 106.87 | 107.45 | 333,449 | +0.73(+0.68%) |
May 12, 2017 | 107.05 | 108.09 | 106.54 | 106.72 | 360,512 | -0.86(-0.80%) |
May 11, 2017 | 107.78 | 108.29 | 106.97 | 107.58 | 358,447 | -0.76(-0.70%) |
May 10, 2017 | 107.50 | 108.90 | 107.05 | 108.34 | 533,499 | +0.67(+0.63%) |
May 09, 2017 | 109.72 | 109.80 | 107.43 | 107.67 | 319,376 | -2.14(-1.95%) |
May 08, 2017 | 109.78 | 110.13 | 109.22 | 109.81 | 269,521 | +0.14(+0.13%) |
May 05, 2017 | 109.84 | 110.01 | 109.16 | 109.67 | 181,833 | +0.00(+0.00%) |
May 04, 2017 | 109.92 | 110.43 | 108.99 | 109.67 | 458,626 | +0.58(+0.53%) |
May 03, 2017 | 109.14 | 109.91 | 108.72 | 109.10 | 272,404 | -0.44(-0.40%) |
May 02, 2017 | 108.49 | 109.96 | 108.47 | 109.53 | 561,295 | +0.95(+0.87%) |
May 01, 2017 | 108.26 | 109.11 | 107.45 | 108.59 | 406,867 | +0.84(+0.78%) |
Apr 28, 2017 | 107.28 | 109.71 | 105.67 | 107.74 | 1,085,576 | -3.92(-3.51%) |
Apr 27, 2017 | 112.65 | 112.65 | 111.41 | 111.66 | 279,324 | -0.80(-0.71%) |
Apr 26, 2017 | 112.47 | 113.49 | 111.64 | 112.47 | 363,536 | +0.18(+0.16%) |
Apr 25, 2017 | 112.02 | 112.66 | 111.97 | 112.28 | 224,506 | +1.11(+1.00%) |
Apr 24, 2017 | 111.37 | 111.55 | 110.67 | 111.17 | 180,216 | +1.50(+1.37%) |
Apr 21, 2017 | 110.20 | 110.69 | 109.63 | 109.67 | 285,093 | -0.65(-0.59%) |
Apr 20, 2017 | 108.79 | 110.71 | 108.07 | 110.32 | 317,805 | +1.89(+1.74%) |
Apr 19, 2017 | 108.94 | 109.03 | 108.04 | 108.43 | 223,559 | +0.33(+0.30%) |
Apr 18, 2017 | 107.78 | 108.42 | 107.32 | 108.11 | 191,292 | -0.31(-0.29%) |
Apr 17, 2017 | 106.92 | 108.58 | 106.67 | 108.42 | 152,642 | +1.66(+1.55%) |
Apr 13, 2017 | 107.31 | 107.79 | 106.63 | 106.76 | 205,063 | -0.68(-0.63%) |
Apr 12, 2017 | 108.44 | 108.44 | 106.94 | 107.44 | 258,717 | -0.97(-0.89%) |
Apr 11, 2017 | 108.33 | 108.70 | 107.60 | 108.41 | 296,563 | -0.35(-0.32%) |
Apr 10, 2017 | 108.29 | 109.20 | 107.77 | 108.76 | 358,948 | +0.56(+0.52%) |
Apr 07, 2017 | 107.79 | 108.92 | 107.51 | 108.20 | 602,496 | -0.02(-0.02%) |
Apr 06, 2017 | 107.19 | 108.38 | 106.37 | 108.22 | 245,366 | +0.94(+0.88%) |
Apr 05, 2017 | 109.90 | 110.06 | 107.12 | 107.28 | 377,319 | -2.20(-2.01%) |
Apr 04, 2017 | 108.83 | 109.75 | 108.83 | 109.47 | 328,587 | +0.39(+0.36%) |
Apr 03, 2017 | 109.74 | 109.96 | 108.33 | 109.09 | 382,741 | -0.33(-0.30%) |
Mar 31, 2017 | 108.71 | 109.71 | 108.48 | 109.41 | 522,608 | +0.41(+0.38%) |
Mar 30, 2017 | 107.84 | 109.39 | 107.66 | 109.00 | 265,745 | +1.26(+1.17%) |
Mar 29, 2017 | 107.91 | 108.59 | 107.45 | 107.74 | 419,242 | -0.60(-0.56%) |
Mar 28, 2017 | 106.76 | 108.79 | 106.56 | 108.35 | 676,190 | +1.18(+1.10%) |
Mar 27, 2017 | 106.42 | 107.69 | 105.98 | 107.17 | 230,042 | -0.93(-0.86%) |
Mar 24, 2017 | 108.62 | 109.35 | 107.74 | 108.10 | 168,357 | -0.28(-0.26%) |
Mar 23, 2017 | 107.11 | 109.14 | 106.42 | 108.38 | 237,861 | +0.75(+0.70%) |
Mar 22, 2017 | 107.15 | 108.05 | 106.84 | 107.63 | 389,735 | -0.28(-0.26%) |
Mar 21, 2017 | 111.52 | 111.56 | 107.91 | 107.92 | 356,829 | -3.15(-2.84%) |
Mar 20, 2017 | 111.78 | 111.91 | 111.00 | 111.07 | 229,572 | -0.87(-0.78%) |
Mar 17, 2017 | 112.02 | 112.30 | 111.13 | 111.94 | 592,365 | -0.02(-0.02%) |
Mar 16, 2017 | 111.53 | 112.15 | 111.53 | 111.96 | 532,076 | +0.47(+0.43%) |
Mar 15, 2017 | 110.74 | 111.59 | 110.70 | 111.48 | 378,768 | +0.82(+0.74%) |
Mar 14, 2017 | 110.25 | 110.92 | 109.90 | 110.66 | 215,587 | +0.22(+0.20%) |
Mar 13, 2017 | 110.22 | 110.47 | 109.65 | 110.45 | 278,724 | +0.33(+0.30%) |
Mar 10, 2017 | 110.05 | 110.56 | 109.67 | 110.12 | 397,099 | +0.34(+0.31%) |
Mar 09, 2017 | 110.29 | 110.71 | 109.56 | 109.78 | 290,422 | -0.19(-0.17%) |
Mar 08, 2017 | 111.42 | 111.63 | 109.69 | 109.97 | 641,027 | -0.75(-0.68%) |
Mar 07, 2017 | 110.52 | 111.14 | 109.88 | 110.72 | 440,699 | +0.10(+0.09%) |
Mar 06, 2017 | 111.59 | 111.91 | 110.31 | 110.62 | 483,981 | -1.15(-1.03%) |
Mar 03, 2017 | 111.78 | 112.29 | 111.49 | 111.78 | 282,442 | -0.51(-0.45%) |
Mar 02, 2017 | 114.04 | 114.20 | 112.24 | 112.28 | 282,160 | -1.67(-1.47%) |
Mar 01, 2017 | 114.06 | 114.42 | 113.01 | 113.95 | 681,545 | +1.89(+1.68%) |
Feb 28, 2017 | 111.92 | 112.34 | 111.59 | 112.07 | 512,917 | +0.30(+0.27%) |
Feb 27, 2017 | 111.50 | 111.77 | 111.23 | 111.77 | 302,699 | +0.27(+0.24%) |
Feb 24, 2017 | 110.79 | 111.82 | 110.79 | 111.50 | 290,688 | -0.08(-0.07%) |
Feb 23, 2017 | 112.14 | 112.29 | 111.52 | 111.58 | 330,332 | -0.27(-0.24%) |
Feb 22, 2017 | 110.98 | 112.02 | 110.79 | 111.84 | 381,832 | +0.57(+0.51%) |
Feb 21, 2017 | 111.00 | 111.56 | 110.62 | 111.28 | 242,903 | +0.04(+0.04%) |
Feb 17, 2017 | 111.23 | 111.23 | 111.23 | 0 | -0.06(-0.05%) | |
Feb 16, 2017 | 110.91 | 111.51 | 110.43 | 111.29 | 477,991 | +0.46(+0.41%) |
Feb 15, 2017 | 111.23 | 111.23 | 110.00 | 110.84 | 316,291 | +0.11(+0.10%) |
Feb 14, 2017 | 110.24 | 111.06 | 110.24 | 110.72 | 396,160 | +0.02(+0.02%) |
Feb 13, 2017 | 110.18 | 111.32 | 109.81 | 110.71 | 372,714 | +0.77(+0.70%) |
Feb 10, 2017 | 110.05 | 110.17 | 109.62 | 109.94 | 372,014 | +0.52(+0.47%) |
Feb 09, 2017 | 109.43 | 110.00 | 109.10 | 109.42 | 369,130 | +0.17(+0.16%) |
Feb 08, 2017 | 109.24 | 109.28 | 108.11 | 109.25 | 266,762 | -0.31(-0.28%) |
Feb 07, 2017 | 109.53 | 110.03 | 108.56 | 109.56 | 256,721 | +0.22(+0.20%) |
Feb 06, 2017 | 108.46 | 109.80 | 108.46 | 109.34 | 370,023 | +0.18(+0.17%) |
Feb 03, 2017 | 109.47 | 110.24 | 108.97 | 109.16 | 396,031 | +0.56(+0.51%) |
Feb 02, 2017 | 108.31 | 109.33 | 107.37 | 108.60 | 470,157 | -0.05(-0.05%) |
Feb 01, 2017 | 109.17 | 110.08 | 108.07 | 108.65 | 356,303 | +0.89(+0.82%) |
Jan 31, 2017 | 111.46 | 113.64 | 106.16 | 107.77 | 1,013,027 | +0.46(+0.43%) |
Jan 30, 2017 | 107.37 | 107.37 | 106.00 | 107.30 | 427,593 | -0.71(-0.66%) |
Jan 27, 2017 | 109.03 | 109.36 | 107.70 | 108.01 | 241,694 | -1.10(-1.01%) |
Jan 26, 2017 | 107.86 | 109.18 | 107.86 | 109.11 | 491,101 | +1.44(+1.33%) |
Jan 25, 2017 | 107.49 | 107.79 | 107.17 | 107.68 | 462,270 | +0.91(+0.85%) |
Jan 24, 2017 | 106.50 | 107.41 | 105.94 | 106.77 | 538,950 | +0.70(+0.66%) |
Jan 23, 2017 | 106.12 | 106.42 | 105.69 | 106.07 | 414,945 | +0.02(+0.02%) |
Jan 20, 2017 | 106.98 | 107.31 | 105.69 | 106.06 | 439,867 | -0.89(-0.83%) |
Jan 19, 2017 | 107.58 | 107.73 | 105.88 | 106.94 | 387,654 | -0.15(-0.14%) |
Jan 18, 2017 | 106.27 | 107.17 | 105.78 | 107.09 | 548,480 | +1.20(+1.14%) |
Jan 17, 2017 | 106.83 | 107.07 | 105.76 | 105.88 | 382,082 | -1.47(-1.37%) |
Jan 13, 2017 | 107.35 | 107.35 | 107.35 | 0 | +0.16(+0.14%) | |
Jan 12, 2017 | 106.35 | 107.30 | 106.02 | 107.20 | 466,239 | +0.45(+0.43%) |
Jan 11, 2017 | 106.46 | 107.02 | 105.88 | 106.74 | 531,494 | +0.60(+0.57%) |
Jan 10, 2017 | 105.40 | 106.67 | 104.95 | 106.14 | 502,970 | +0.76(+0.72%) |
Jan 09, 2017 | 107.02 | 107.02 | 105.39 | 105.39 | 350,371 | -2.05(-1.91%) |
Jan 06, 2017 | 107.77 | 108.13 | 107.11 | 107.44 | 344,369 | +0.08(+0.07%) |
Jan 05, 2017 | 108.19 | 108.80 | 107.18 | 107.36 | 467,385 | -1.20(-1.11%) |
Jan 04, 2017 | 107.16 | 108.91 | 106.98 | 108.56 | 530,101 | +1.63(+1.53%) |
Jan 03, 2017 | 107.89 | 107.96 | 105.79 | 106.93 | 722,244 | -1.14(-1.06%) |
Dec 30, 2016 | 108.07 | 108.07 | 108.07 | 0 | -0.09(-0.09%) | |
Dec 29, 2016 | 108.24 | 108.80 | 107.69 | 108.17 | 231,413 | -0.23(-0.21%) |
Dec 28, 2016 | 109.12 | 109.31 | 108.26 | 108.40 | 238,711 | -0.43(-0.39%) |
Dec 27, 2016 | 109.41 | 109.63 | 108.79 | 108.83 | 247,077 | -0.21(-0.19%) |
Dec 23, 2016 | 109.04 | 109.04 | 109.04 | 0 | -0.22(-0.21%) | |
Dec 22, 2016 | 109.06 | 109.52 | 108.75 | 109.26 | 336,081 | +0.22(+0.20%) |
Dec 21, 2016 | 109.23 | 109.60 | 108.92 | 109.05 | 276,483 | -0.09(-0.09%) |
Dec 20, 2016 | 109.93 | 110.06 | 108.58 | 109.14 | 337,821 | +0.06(+0.06%) |
Dec 19, 2016 | 107.89 | 109.16 | 107.70 | 109.08 | 354,310 | +0.93(+0.86%) |
Dec 16, 2016 | 109.03 | 109.39 | 107.69 | 108.15 | 853,516 | -0.71(-0.65%) |
Dec 15, 2016 | 109.41 | 110.34 | 108.86 | 108.86 | 569,697 | -0.40(-0.37%) |
Dec 14, 2016 | 109.37 | 110.27 | 108.80 | 109.27 | 698,003 | -0.49(-0.45%) |
Dec 13, 2016 | 110.80 | 111.04 | 109.05 | 109.76 | 724,961 | -0.42(-0.38%) |
Dec 12, 2016 | 109.75 | 110.60 | 109.59 | 110.18 | 458,044 | +0.14(+0.13%) |
Dec 09, 2016 | 110.07 | 110.46 | 109.24 | 110.04 | 497,314 | -0.08(-0.07%) |
Dec 08, 2016 | 109.73 | 110.85 | 109.11 | 110.12 | 392,095 | +1.06(+0.97%) |
Dec 07, 2016 | 107.45 | 109.13 | 106.97 | 109.06 | 643,900 | +1.83(+1.71%) |
Dec 06, 2016 | 105.67 | 107.28 | 105.52 | 107.23 | 564,365 | +1.90(+1.80%) |
Dec 05, 2016 | 105.82 | 106.41 | 104.76 | 105.33 | 463,947 | +0.03(+0.02%) |
Dec 02, 2016 | 105.77 | 106.06 | 104.97 | 105.31 | 501,167 | -0.44(-0.41%) |
Dec 01, 2016 | 105.77 | 106.10 | 105.22 | 105.75 | 543,808 | +0.92(+0.88%) |
Nov 30, 2016 | 105.39 | 105.39 | 103.76 | 104.83 | 3,746,911 | +0.11(+0.11%) |
Nov 29, 2016 | 104.60 | 105.41 | 104.06 | 104.72 | 505,180 | +0.31(+0.30%) |
Nov 28, 2016 | 104.64 | 105.10 | 104.16 | 104.41 | 420,626 | -0.83(-0.79%) |
Nov 25, 2016 | 105.57 | 105.62 | 104.91 | 105.24 | 323,277 | +0.53(+0.51%) |
Nov 23, 2016 | 104.71 | 104.71 | 104.71 | 0 | +0.23(+0.22%) | |
Nov 22, 2016 | 105.02 | 105.33 | 103.33 | 104.47 | 683,984 | -0.25(-0.24%) |
Nov 21, 2016 | 104.80 | 105.08 | 103.45 | 104.72 | 409,309 | +0.61(+0.59%) |
Nov 18, 2016 | 103.75 | 104.38 | 103.57 | 104.11 | 608,709 | +0.19(+0.18%) |
Nov 17, 2016 | 103.26 | 104.36 | 103.26 | 103.93 | 707,057 | +0.60(+0.58%) |
Nov 16, 2016 | 102.89 | 103.56 | 102.27 | 103.33 | 544,318 | +0.11(+0.11%) |
Nov 15, 2016 | 101.14 | 103.44 | 101.09 | 103.21 | 1,062,552 | +1.89(+1.87%) |
Nov 14, 2016 | 100.37 | 101.74 | 100.12 | 101.32 | 526,538 | +1.55(+1.55%) |
Nov 11, 2016 | 98.92 | 100.07 | 98.58 | 99.78 | 736,450 | +0.52(+0.53%) |
Nov 10, 2016 | 97.05 | 99.49 | 96.83 | 99.25 | 583,170 | +3.22(+3.35%) |
Nov 09, 2016 | 96.37 | 97.62 | 94.80 | 96.03 | 739,845 | +1.15(+1.21%) |
Nov 08, 2016 | 94.24 | 95.34 | 94.18 | 94.88 | 564,006 | +0.22(+0.24%) |
Nov 07, 2016 | 94.94 | 95.11 | 94.20 | 94.66 | 501,373 | +1.27(+1.36%) |
Nov 04, 2016 | 93.13 | 94.12 | 93.09 | 93.39 | 406,116 | +0.17(+0.18%) |
Nov 03, 2016 | 93.24 | 93.81 | 92.93 | 93.22 | 448,249 | +0.31(+0.33%) |
Nov 02, 2016 | 92.54 | 93.50 | 92.54 | 92.91 | 441,111 | +0.15(+0.17%) |
Nov 01, 2016 | 92.49 | 92.84 | 91.66 | 92.75 | 537,625 | +0.46(+0.50%) |
Oct 31, 2016 | 92.45 | 93.48 | 92.27 | 92.29 | 581,872 | -0.33(-0.35%) |
Oct 28, 2016 | 93.54 | 93.89 | 92.19 | 92.62 | 381,486 | -0.70(-0.75%) |
Oct 27, 2016 | 93.19 | 94.00 | 92.11 | 93.32 | 828,724 | +0.89(+0.96%) |
Oct 26, 2016 | 91.96 | 92.91 | 91.88 | 92.43 | 635,758 | +0.03(+0.04%) |
Oct 25, 2016 | 92.57 | 92.76 | 91.90 | 92.39 | 391,332 | -0.16(-0.18%) |
Oct 24, 2016 | 93.36 | 93.36 | 92.04 | 92.56 | 447,379 | +0.34(+0.37%) |
Oct 21, 2016 | 92.44 | 92.44 | 91.28 | 92.21 | 656,683 | -0.78(-0.84%) |
Oct 20, 2016 | 93.96 | 94.41 | 92.79 | 92.99 | 444,948 | -0.82(-0.88%) |
Oct 19, 2016 | 93.40 | 94.04 | 93.19 | 93.81 | 411,708 | -0.33(-0.35%) |
Oct 18, 2016 | 94.99 | 95.32 | 94.11 | 94.15 | 259,073 | +0.33(+0.35%) |
Oct 17, 2016 | 93.99 | 94.47 | 93.76 | 93.82 | 288,595 | -0.17(-0.18%) |
Oct 14, 2016 | 93.98 | 94.54 | 93.46 | 93.99 | 324,853 | +1.04(+1.11%) |
Oct 13, 2016 | 93.93 | 94.53 | 92.10 | 92.96 | 505,220 | -1.67(-1.76%) |
Oct 12, 2016 | 94.44 | 95.05 | 93.89 | 94.63 | 254,090 | +0.47(+0.50%) |
Oct 11, 2016 | 93.68 | 94.52 | 93.17 | 94.16 | 515,088 | +0.33(+0.36%) |
Oct 10, 2016 | 92.60 | 93.87 | 92.67 | 93.82 | 331,088 | +1.22(+1.32%) |
Oct 07, 2016 | 92.20 | 92.92 | 91.80 | 92.60 | 411,214 | +0.60(+0.65%) |
Oct 06, 2016 | 92.75 | 92.75 | 91.68 | 92.00 | 329,877 | -0.12(-0.13%) |
Oct 05, 2016 | 92.18 | 93.05 | 91.99 | 92.12 | 349,028 | +0.56(+0.62%) |
Oct 04, 2016 | 90.80 | 91.85 | 90.80 | 91.56 | 316,550 | -0.27(-0.29%) |
Oct 03, 2016 | 92.28 | 92.40 | 91.55 | 91.82 | 237,918 | -0.54(-0.58%) |
Sep 30, 2016 | 92.00 | 92.60 | 91.53 | 92.36 | 299,962 | +0.73(+0.79%) |
Sep 29, 2016 | 93.22 | 93.22 | 91.35 | 91.63 | 172,670 | -1.61(-1.73%) |
Sep 28, 2016 | 92.79 | 93.35 | 92.24 | 93.24 | 230,026 | +1.00(+1.09%) |
Sep 27, 2016 | 91.48 | 92.67 | 91.45 | 92.24 | 285,401 | +0.40(+0.44%) |
Sep 26, 2016 | 91.36 | 92.33 | 91.30 | 91.84 | 249,608 | -0.40(-0.44%) |
Sep 23, 2016 | 93.14 | 93.36 | 92.22 | 92.24 | 232,438 | -1.30(-1.39%) |
Sep 22, 2016 | 93.39 | 93.74 | 93.04 | 93.54 | 334,159 | +0.51(+0.55%) |
Sep 21, 2016 | 92.16 | 93.14 | 91.91 | 93.03 | 265,472 | +1.08(+1.17%) |
Sep 20, 2016 | 91.53 | 92.27 | 91.51 | 91.95 | 324,553 | +0.82(+0.90%) |
Sep 19, 2016 | 90.89 | 91.99 | 90.82 | 91.13 | 223,180 | +0.34(+0.38%) |
Sep 16, 2016 | 91.38 | 91.44 | 90.33 | 90.79 | 421,092 | -1.04(-1.14%) |
Sep 15, 2016 | 90.95 | 92.10 | 90.77 | 91.83 | 237,987 | +0.75(+0.83%) |
Sep 14, 2016 | 91.22 | 92.07 | 90.67 | 91.08 | 381,436 | -0.09(-0.10%) |
Sep 13, 2016 | 91.49 | 91.81 | 90.73 | 91.17 | 319,799 | -1.43(-1.54%) |
Sep 12, 2016 | 90.86 | 92.86 | 90.58 | 92.60 | 427,251 | +0.59(+0.64%) |
Sep 09, 2016 | 92.99 | 93.43 | 92.01 | 92.01 | 509,169 | -1.43(-1.53%) |
Sep 08, 2016 | 93.79 | 93.98 | 92.92 | 93.44 | 421,759 | -0.75(-0.80%) |
Sep 07, 2016 | 93.64 | 94.88 | 93.31 | 94.19 | 405,991 | +0.36(+0.38%) |
Sep 06, 2016 | 92.80 | 93.84 | 92.10 | 93.83 | 414,463 | +1.23(+1.33%) |
Sep 02, 2016 | 91.68 | 92.60 | 92.60 | 92.60 | 330,973 | +1.13(+1.23%) |
Sep 01, 2016 | 91.85 | 92.34 | 91.14 | 91.47 | 351,696 | -0.36(-0.39%) |
Aug 31, 2016 | 91.32 | 92.08 | 91.07 | 91.83 | 405,243 | +0.33(+0.36%) |
Aug 30, 2016 | 90.71 | 91.58 | 90.61 | 91.50 | 212,538 | +0.94(+1.04%) |
Aug 29, 2016 | 89.69 | 91.13 | 89.51 | 90.56 | 262,589 | +1.05(+1.18%) |
Aug 26, 2016 | 89.97 | 90.37 | 89.12 | 89.51 | 507,747 | -0.37(-0.41%) |
Aug 25, 2016 | 88.69 | 89.96 | 88.48 | 89.88 | 390,338 | +1.33(+1.50%) |
Aug 24, 2016 | 88.57 | 88.66 | 87.98 | 88.55 | 224,768 | +0.16(+0.18%) |
Aug 23, 2016 | 88.02 | 88.65 | 87.33 | 88.39 | 263,179 | +0.94(+1.08%) |
Aug 22, 2016 | 86.77 | 87.52 | 86.49 | 87.45 | 111,498 | +0.41(+0.47%) |
Aug 19, 2016 | 86.71 | 87.29 | 86.13 | 87.04 | 207,400 | -0.08(-0.09%) |
Aug 18, 2016 | 86.83 | 87.13 | 86.51 | 87.11 | 145,282 | +0.52(+0.60%) |
Aug 17, 2016 | 86.84 | 86.92 | 86.31 | 86.59 | 192,188 | -0.13(-0.15%) |
Aug 16, 2016 | 86.52 | 86.99 | 86.01 | 86.72 | 160,395 | -0.03(-0.03%) |
Aug 15, 2016 | 86.79 | 86.81 | 86.30 | 86.75 | 187,338 | +0.38(+0.44%) |
Aug 12, 2016 | 86.20 | 87.04 | 85.92 | 86.37 | 126,967 | -0.31(-0.36%) |
Aug 11, 2016 | 87.31 | 87.31 | 86.55 | 86.68 | 281,902 | -0.15(-0.18%) |
Aug 10, 2016 | 87.27 | 87.31 | 86.59 | 86.83 | 302,452 | -0.33(-0.37%) |
Aug 09, 2016 | 86.74 | 87.18 | 85.98 | 87.16 | 273,473 | +0.41(+0.47%) |
Aug 08, 2016 | 86.47 | 86.93 | 86.20 | 86.75 | 231,433 | +0.48(+0.56%) |
Aug 05, 2016 | 85.51 | 86.36 | 84.72 | 86.27 | 257,847 | +1.33(+1.56%) |
Aug 04, 2016 | 84.98 | 85.15 | 84.63 | 84.94 | 258,474 | +0.04(+0.05%) |
Aug 03, 2016 | 84.29 | 84.90 | 84.02 | 84.90 | 305,498 | +0.73(+0.87%) |
Aug 02, 2016 | 83.77 | 84.53 | 82.28 | 84.17 | 509,461 | +0.60(+0.71%) |
Aug 01, 2016 | 84.71 | 85.03 | 83.49 | 83.57 | 400,999 | -1.01(-1.19%) |
Jul 29, 2016 | 80.38 | 85.09 | 80.38 | 84.57 | 691,144 | +3.01(+3.69%) |
Jul 28, 2016 | 81.34 | 82.22 | 81.34 | 81.57 | 252,286 | -0.11(-0.14%) |
Jul 27, 2016 | 81.63 | 82.13 | 81.57 | 81.68 | 283,195 | -0.08(-0.09%) |
Jul 26, 2016 | 81.75 | 82.56 | 81.24 | 81.75 | 319,403 | -0.23(-0.28%) |
Jul 25, 2016 | 82.26 | 82.32 | 81.78 | 81.98 | 162,825 | -0.20(-0.25%) |
Jul 22, 2016 | 81.71 | 82.24 | 81.56 | 82.19 | 205,606 | +0.51(+0.63%) |
Jul 21, 2016 | 82.25 | 82.26 | 81.38 | 81.68 | 267,918 | -0.46(-0.56%) |
Jul 20, 2016 | 82.35 | 82.89 | 82.00 | 82.14 | 223,647 | -0.19(-0.23%) |
Jul 19, 2016 | 82.77 | 82.85 | 81.40 | 82.33 | 289,888 | -0.88(-1.06%) |
Jul 18, 2016 | 83.01 | 83.37 | 82.92 | 83.20 | 200,457 | +0.27(+0.33%) |
Jul 15, 2016 | 83.30 | 83.71 | 82.29 | 82.93 | 307,113 | +0.40(+0.49%) |
Jul 14, 2016 | 82.75 | 83.14 | 82.38 | 82.53 | 169,852 | +1.05(+1.29%) |
Jul 13, 2016 | 81.58 | 81.85 | 80.96 | 81.48 | 296,567 | -0.08(-0.09%) |
Jul 12, 2016 | 81.49 | 82.21 | 81.46 | 81.56 | 464,144 | +0.71(+0.87%) |
Jul 11, 2016 | 81.13 | 81.52 | 80.70 | 80.85 | 326,030 | +0.08(+0.09%) |
Jul 08, 2016 | 80.77 | 81.08 | 79.79 | 80.77 | 209,195 | +0.98(+1.23%) |
Jul 07, 2016 | 79.95 | 80.91 | 79.30 | 79.79 | 186,191 | -0.15(-0.19%) |
Jul 06, 2016 | 79.33 | 80.12 | 78.58 | 79.95 | 358,380 | +0.32(+0.41%) |
Jul 05, 2016 | 81.37 | 81.37 | 79.41 | 79.62 | 250,578 | -2.32(-2.83%) |
Jul 01, 2016 | 82.57 | 81.94 | 81.94 | 81.94 | 299,716 | -0.71(-0.86%) |
Jun 30, 2016 | 80.51 | 82.66 | 80.38 | 82.65 | 382,317 | +2.26(+2.81%) |
Jun 29, 2016 | 79.54 | 80.42 | 79.00 | 80.39 | 344,922 | +1.69(+2.14%) |
Jun 28, 2016 | 78.02 | 78.75 | 77.76 | 78.70 | 362,065 | +1.79(+2.33%) |
Jun 27, 2016 | 77.83 | 78.29 | 76.91 | 76.91 | 497,739 | -1.90(-2.41%) |
Jun 24, 2016 | 79.30 | 80.70 | 78.75 | 78.81 | 438,787 | -4.34(-5.22%) |
Jun 23, 2016 | 82.52 | 83.19 | 82.21 | 83.15 | 185,961 | +1.70(+2.08%) |
Jun 22, 2016 | 81.55 | 82.15 | 81.36 | 81.46 | 155,066 | -0.11(-0.14%) |
Jun 21, 2016 | 81.25 | 81.98 | 81.01 | 81.57 | 220,810 | +0.55(+0.68%) |
Jun 20, 2016 | 82.11 | 82.38 | 80.86 | 81.01 | 276,663 | +0.38(+0.48%) |
Jun 17, 2016 | 80.00 | 80.84 | 79.79 | 80.63 | 750,841 | +0.35(+0.44%) |
Jun 16, 2016 | 79.15 | 80.45 | 78.95 | 80.28 | 220,530 | +0.55(+0.68%) |
Jun 15, 2016 | 80.42 | 80.77 | 79.68 | 79.73 | 227,959 | -0.34(-0.43%) |
Jun 14, 2016 | 80.83 | 81.02 | 79.91 | 80.08 | 264,476 | -0.96(-1.19%) |
Jun 13, 2016 | 81.84 | 82.28 | 81.01 | 81.04 | 199,151 | -1.26(-1.53%) |
Jun 10, 2016 | 83.07 | 83.18 | 82.12 | 82.30 | 256,120 | -1.37(-1.64%) |
Jun 09, 2016 | 83.79 | 84.01 | 83.20 | 83.67 | 108,301 | -0.47(-0.56%) |
Jun 08, 2016 | 83.86 | 84.45 | 83.82 | 84.14 | 158,348 | +0.32(+0.38%) |
Jun 07, 2016 | 84.16 | 84.23 | 83.59 | 83.82 | 151,474 | -0.24(-0.28%) |
Jun 06, 2016 | 83.37 | 84.39 | 83.17 | 84.06 | 196,530 | +0.70(+0.84%) |
Jun 03, 2016 | 84.11 | 84.11 | 82.60 | 83.36 | 158,654 | -1.24(-1.47%) |
Jun 02, 2016 | 84.52 | 85.07 | 84.03 | 84.61 | 248,101 | +0.02(+0.02%) |