Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 96.81 | 97.39 | 96.81 | 97.39 | 7,977 | +0.22(+0.23%) |
Jan 30, 2017 | 97.09 | 97.20 | 96.78 | 97.17 | 12,819 | -0.21(-0.21%) |
Jan 27, 2017 | 97.75 | 97.75 | 97.21 | 97.37 | 25,496 | -0.49(-0.50%) |
Jan 26, 2017 | 98.46 | 98.46 | 97.82 | 97.86 | 29,971 | -0.78(-0.79%) |
Jan 25, 2017 | 98.30 | 98.71 | 98.30 | 98.64 | 46,248 | +0.52(+0.53%) |
Jan 24, 2017 | 97.18 | 98.14 | 97.18 | 98.12 | 20,222 | +1.14(+1.17%) |
Jan 23, 2017 | 96.90 | 97.03 | 96.71 | 96.98 | 34,345 | -0.01(-0.01%) |
Jan 20, 2017 | 96.63 | 97.04 | 96.51 | 96.99 | 42,760 | +0.71(+0.74%) |
Jan 19, 2017 | 96.48 | 96.56 | 96.04 | 96.28 | 19,011 | -0.26(-0.27%) |
Jan 18, 2017 | 96.29 | 96.56 | 96.25 | 96.54 | 16,763 | +0.28(+0.30%) |
Jan 17, 2017 | 95.35 | 96.29 | 95.35 | 96.25 | 29,559 | +0.96(+1.01%) |
Jan 13, 2017 | 95.30 | 95.30 | 95.30 | 0 | +0.11(+0.12%) | |
Jan 12, 2017 | 95.13 | 95.20 | 94.74 | 95.18 | 12,007 | -0.06(-0.06%) |
Jan 11, 2017 | 95.10 | 95.26 | 94.90 | 95.24 | 24,504 | +0.07(+0.07%) |
Jan 10, 2017 | 95.43 | 95.43 | 95.09 | 95.18 | 25,764 | -0.21(-0.22%) |
Jan 09, 2017 | 95.81 | 95.81 | 95.33 | 95.39 | 24,698 | -0.65(-0.68%) |
Jan 06, 2017 | 95.99 | 96.27 | 95.70 | 96.04 | 54,103 | +0.00(+0.00%) |
Jan 05, 2017 | 96.01 | 96.10 | 95.74 | 96.04 | 18,979 | -0.07(-0.07%) |
Jan 04, 2017 | 95.59 | 96.25 | 95.59 | 96.11 | 45,254 | +0.84(+0.88%) |
Jan 03, 2017 | 95.10 | 95.43 | 94.91 | 95.27 | 228,720 | +0.50(+0.53%) |
Dec 30, 2016 | 94.76 | 94.76 | 94.76 | 0 | -0.45(-0.47%) | |
Dec 29, 2016 | 94.98 | 95.22 | 94.98 | 95.21 | 16,013 | +0.39(+0.41%) |
Dec 28, 2016 | 95.38 | 95.38 | 94.82 | 94.82 | 31,141 | -0.56(-0.59%) |
Dec 27, 2016 | 95.34 | 95.59 | 95.34 | 95.39 | 16,193 | +0.03(+0.04%) |
Dec 23, 2016 | 95.35 | 95.35 | 95.35 | 0 | +0.16(+0.17%) | |
Dec 22, 2016 | 95.36 | 95.36 | 95.01 | 95.19 | 12,029 | -0.25(-0.26%) |
Dec 21, 2016 | 95.39 | 95.71 | 95.39 | 95.44 | 11,042 | +0.15(+0.16%) |
Dec 20, 2016 | 95.18 | 95.29 | 94.88 | 95.29 | 41,627 | +0.11(+0.12%) |
Dec 19, 2016 | 95.23 | 95.41 | 95.00 | 95.18 | 15,886 | +0.02(+0.02%) |
Dec 16, 2016 | 95.27 | 95.30 | 94.98 | 95.16 | 21,938 | +0.15(+0.16%) |
Dec 15, 2016 | 94.82 | 95.37 | 94.67 | 95.01 | 15,314 | +0.23(+0.24%) |
Dec 14, 2016 | 95.85 | 96.08 | 94.68 | 94.78 | 20,484 | -1.15(-1.19%) |
Dec 13, 2016 | 95.64 | 96.25 | 95.64 | 95.93 | 17,272 | +0.38(+0.40%) |
Dec 12, 2016 | 95.26 | 95.67 | 95.26 | 95.54 | 18,708 | +0.12(+0.12%) |
Dec 09, 2016 | 94.68 | 95.51 | 94.64 | 95.43 | 24,754 | +0.86(+0.91%) |
Dec 08, 2016 | 94.43 | 94.78 | 94.28 | 94.57 | 27,460 | -0.10(-0.11%) |
Dec 07, 2016 | 92.91 | 94.74 | 92.91 | 94.67 | 29,919 | +1.80(+1.94%) |
Dec 06, 2016 | 92.68 | 92.88 | 92.57 | 92.87 | 36,933 | +0.29(+0.31%) |
Dec 05, 2016 | 92.27 | 92.67 | 92.27 | 92.58 | 18,603 | +0.60(+0.65%) |
Dec 02, 2016 | 91.91 | 92.29 | 91.70 | 91.98 | 19,488 | +0.23(+0.25%) |
Dec 01, 2016 | 92.24 | 92.24 | 91.58 | 91.75 | 57,705 | -0.48(-0.52%) |
Nov 30, 2016 | 93.50 | 93.52 | 92.24 | 92.24 | 58,983 | -1.42(-1.51%) |
Nov 29, 2016 | 93.60 | 93.80 | 93.49 | 93.65 | 41,998 | +0.07(+0.07%) |
Nov 28, 2016 | 93.65 | 93.78 | 93.39 | 93.58 | 33,341 | -0.12(-0.13%) |
Nov 25, 2016 | 93.26 | 93.79 | 93.26 | 93.70 | 20,594 | +0.68(+0.73%) |
Nov 23, 2016 | 93.02 | 93.02 | 93.02 | 0 | -0.49(-0.53%) | |
Nov 22, 2016 | 93.13 | 93.63 | 93.12 | 93.52 | 19,075 | +0.63(+0.68%) |
Nov 21, 2016 | 92.46 | 92.89 | 92.27 | 92.89 | 64,436 | +0.59(+0.64%) |
Nov 18, 2016 | 92.86 | 92.86 | 92.25 | 92.29 | 121,641 | -0.57(-0.61%) |
Nov 17, 2016 | 92.44 | 92.92 | 92.44 | 92.86 | 59,104 | +0.33(+0.36%) |
Nov 16, 2016 | 92.29 | 92.74 | 92.29 | 92.53 | 164,891 | +0.04(+0.05%) |
Nov 15, 2016 | 92.08 | 92.51 | 92.02 | 92.49 | 144,816 | +0.68(+0.74%) |
Nov 14, 2016 | 92.33 | 92.33 | 91.56 | 91.81 | 26,114 | -0.31(-0.34%) |
Nov 11, 2016 | 91.89 | 92.46 | 91.51 | 92.12 | 174,565 | +0.13(+0.14%) |
Nov 10, 2016 | 93.79 | 93.79 | 91.90 | 92.00 | 91,774 | -2.06(-2.19%) |
Nov 09, 2016 | 93.62 | 94.28 | 92.63 | 94.06 | 104,828 | -1.50(-1.57%) |
Nov 08, 2016 | 94.64 | 95.85 | 94.64 | 95.56 | 20,594 | +0.86(+0.90%) |
Nov 07, 2016 | 93.92 | 94.72 | 93.92 | 94.70 | 151,249 | +1.61(+1.73%) |
Nov 04, 2016 | 93.73 | 93.73 | 93.02 | 93.09 | 95,680 | -0.64(-0.68%) |
Nov 03, 2016 | 94.35 | 94.35 | 93.63 | 93.73 | 49,226 | -0.48(-0.51%) |
Nov 02, 2016 | 94.41 | 94.81 | 94.11 | 94.21 | 48,438 | -0.27(-0.29%) |
Nov 01, 2016 | 95.17 | 95.26 | 94.10 | 94.48 | 34,518 | -0.57(-0.60%) |
Oct 31, 2016 | 94.82 | 95.26 | 94.82 | 95.05 | 46,062 | +0.08(+0.09%) |
Oct 28, 2016 | 94.40 | 95.31 | 94.40 | 94.97 | 20,061 | +0.59(+0.63%) |
Oct 27, 2016 | 95.21 | 95.29 | 94.32 | 94.37 | 16,868 | -0.65(-0.69%) |
Oct 26, 2016 | 94.95 | 95.43 | 94.86 | 95.03 | 32,457 | +0.04(+0.04%) |
Oct 25, 2016 | 95.48 | 95.48 | 94.98 | 94.98 | 49,829 | -0.38(-0.40%) |
Oct 24, 2016 | 94.97 | 95.50 | 94.97 | 95.37 | 9,419 | +0.63(+0.67%) |
Oct 21, 2016 | 94.48 | 94.80 | 94.26 | 94.74 | 58,927 | +0.36(+0.38%) |
Oct 20, 2016 | 94.61 | 94.63 | 94.15 | 94.38 | 18,735 | -0.28(-0.29%) |
Oct 19, 2016 | 94.81 | 94.81 | 94.42 | 94.65 | 33,905 | -0.19(-0.20%) |
Oct 18, 2016 | 95.06 | 95.18 | 94.83 | 94.84 | 19,871 | +0.36(+0.39%) |
Oct 17, 2016 | 94.77 | 94.93 | 94.47 | 94.47 | 36,222 | -0.36(-0.38%) |
Oct 14, 2016 | 95.08 | 95.36 | 94.82 | 94.83 | 29,933 | +0.08(+0.09%) |
Oct 13, 2016 | 94.58 | 94.97 | 94.09 | 94.75 | 14,129 | -0.34(-0.36%) |
Oct 12, 2016 | 94.85 | 95.31 | 94.72 | 95.09 | 29,076 | +0.42(+0.45%) |
Oct 11, 2016 | 95.40 | 95.40 | 94.41 | 94.66 | 89,636 | -0.87(-0.91%) |
Oct 10, 2016 | 95.77 | 96.07 | 95.42 | 95.53 | 19,855 | +0.13(+0.13%) |
Oct 07, 2016 | 95.81 | 95.98 | 94.89 | 95.40 | 58,361 | -0.31(-0.33%) |
Oct 06, 2016 | 95.33 | 95.91 | 95.33 | 95.71 | 19,371 | +0.07(+0.07%) |
Oct 05, 2016 | 95.72 | 95.88 | 95.57 | 95.65 | 54,337 | +0.10(+0.11%) |
Oct 04, 2016 | 96.32 | 96.32 | 95.34 | 95.54 | 243,066 | -0.75(-0.78%) |
Oct 03, 2016 | 96.51 | 96.51 | 96.14 | 96.29 | 35,276 | -0.35(-0.36%) |
Sep 30, 2016 | 96.13 | 96.94 | 96.13 | 96.64 | 38,279 | +0.85(+0.89%) |
Sep 29, 2016 | 96.61 | 96.66 | 95.74 | 95.79 | 42,733 | -0.82(-0.85%) |
Sep 28, 2016 | 96.55 | 96.65 | 96.14 | 96.61 | 29,551 | +0.22(+0.23%) |
Sep 27, 2016 | 95.97 | 96.51 | 95.93 | 96.39 | 105,657 | +0.45(+0.47%) |
Sep 26, 2016 | 96.31 | 96.31 | 95.89 | 95.94 | 68,102 | -0.84(-0.87%) |
Sep 23, 2016 | 97.14 | 97.24 | 96.78 | 96.78 | 27,156 | -0.50(-0.51%) |
Sep 22, 2016 | 96.84 | 97.36 | 96.84 | 97.28 | 10,618 | +0.78(+0.81%) |
Sep 21, 2016 | 95.93 | 96.57 | 95.51 | 96.49 | 21,427 | +0.67(+0.70%) |
Sep 20, 2016 | 96.08 | 96.40 | 95.70 | 95.82 | 26,303 | +0.00(+0.00%) |
Sep 19, 2016 | 95.89 | 96.32 | 95.71 | 95.82 | 25,348 | +0.22(+0.23%) |
Sep 16, 2016 | 95.79 | 95.79 | 95.25 | 95.60 | 36,469 | -0.39(-0.40%) |
Sep 15, 2016 | 95.10 | 96.07 | 95.02 | 95.99 | 74,547 | +0.83(+0.87%) |
Sep 14, 2016 | 95.46 | 95.84 | 95.00 | 95.16 | 122,419 | -0.29(-0.30%) |
Sep 13, 2016 | 95.69 | 96.42 | 95.20 | 95.45 | 188,224 | -1.36(-1.40%) |
Sep 12, 2016 | 94.69 | 96.81 | 94.69 | 96.81 | 81,169 | +1.87(+1.97%) |
Sep 09, 2016 | 97.25 | 97.25 | 94.93 | 94.93 | 325,525 | -2.90(-2.97%) |
Sep 08, 2016 | 98.27 | 98.33 | 97.69 | 97.84 | 70,951 | -0.69(-0.70%) |
Sep 07, 2016 | 98.82 | 98.93 | 98.27 | 98.53 | 65,124 | -0.48(-0.49%) |
Sep 06, 2016 | 98.86 | 99.02 | 98.47 | 99.01 | 39,536 | +0.20(+0.20%) |
Sep 02, 2016 | 98.46 | 98.81 | 98.81 | 98.81 | 18,735 | +0.52(+0.53%) |
Sep 01, 2016 | 98.08 | 98.28 | 97.68 | 98.28 | 41,666 | +0.01(+0.01%) |
Aug 31, 2016 | 98.21 | 98.31 | 97.87 | 98.27 | 34,171 | -0.01(-0.01%) |
Aug 30, 2016 | 98.71 | 98.84 | 98.07 | 98.28 | 1,568,407 | -0.51(-0.51%) |
Aug 29, 2016 | 98.29 | 98.82 | 98.29 | 98.79 | 47,386 | +0.53(+0.54%) |
Aug 26, 2016 | 98.68 | 99.25 | 97.99 | 98.26 | 26,429 | -0.39(-0.39%) |
Aug 25, 2016 | 98.65 | 99.00 | 98.50 | 98.65 | 21,777 | -0.13(-0.13%) |
Aug 24, 2016 | 99.09 | 99.09 | 98.63 | 98.77 | 103,068 | -0.32(-0.32%) |
Aug 23, 2016 | 99.01 | 99.16 | 98.88 | 99.09 | 91,577 | +0.35(+0.36%) |
Aug 22, 2016 | 98.71 | 98.88 | 98.54 | 98.74 | 91,775 | -0.05(-0.05%) |
Aug 19, 2016 | 98.49 | 98.86 | 98.48 | 98.79 | 41,649 | +0.10(+0.10%) |
Aug 18, 2016 | 98.43 | 98.77 | 98.43 | 98.69 | 21,433 | +0.22(+0.22%) |
Aug 17, 2016 | 98.19 | 98.47 | 97.88 | 98.47 | 29,508 | +0.31(+0.32%) |
Aug 16, 2016 | 98.51 | 98.55 | 98.16 | 98.16 | 64,724 | -0.64(-0.65%) |
Aug 15, 2016 | 98.83 | 98.98 | 98.74 | 98.80 | 77,614 | +0.12(+0.12%) |
Aug 12, 2016 | 98.64 | 98.86 | 98.49 | 98.68 | 119,400 | +0.05(+0.05%) |
Aug 11, 2016 | 98.58 | 98.91 | 98.57 | 98.63 | 16,663 | +0.35(+0.35%) |
Aug 10, 2016 | 98.28 | 98.58 | 98.13 | 98.28 | 127,996 | +0.13(+0.13%) |
Aug 09, 2016 | 97.99 | 98.52 | 97.96 | 98.16 | 22,459 | +0.14(+0.15%) |
Aug 08, 2016 | 98.22 | 98.22 | 97.90 | 98.01 | 30,802 | -0.13(-0.13%) |
Aug 05, 2016 | 98.11 | 98.72 | 97.97 | 98.14 | 98,861 | +0.51(+0.53%) |
Aug 04, 2016 | 97.51 | 97.91 | 97.46 | 97.62 | 98,107 | +0.30(+0.30%) |
Aug 03, 2016 | 97.53 | 97.53 | 97.08 | 97.33 | 28,746 | -0.35(-0.36%) |
Aug 02, 2016 | 98.42 | 98.43 | 97.40 | 97.68 | 58,404 | -0.80(-0.81%) |
Aug 01, 2016 | 98.57 | 98.77 | 98.27 | 98.49 | 66,261 | -0.13(-0.13%) |
Jul 29, 2016 | 97.94 | 98.65 | 97.94 | 98.61 | 23,647 | +0.68(+0.70%) |
Jul 28, 2016 | 97.52 | 98.07 | 97.16 | 97.93 | 24,111 | +0.20(+0.21%) |
Jul 27, 2016 | 98.88 | 98.88 | 97.42 | 97.73 | 38,690 | -1.20(-1.21%) |
Jul 26, 2016 | 99.40 | 99.71 | 98.81 | 98.92 | 93,144 | -0.54(-0.54%) |
Jul 25, 2016 | 99.27 | 99.47 | 99.03 | 99.46 | 121,324 | +0.11(+0.11%) |
Jul 22, 2016 | 98.95 | 99.41 | 98.95 | 99.35 | 25,284 | +0.40(+0.41%) |
Jul 21, 2016 | 99.12 | 99.12 | 98.57 | 98.95 | 1,230,658 | -0.19(-0.19%) |
Jul 20, 2016 | 99.24 | 99.31 | 99.04 | 99.13 | 29,915 | -0.02(-0.02%) |
Jul 19, 2016 | 98.90 | 99.15 | 98.72 | 99.15 | 19,793 | -0.21(-0.21%) |
Jul 18, 2016 | 99.45 | 99.49 | 99.19 | 99.36 | 30,124 | -0.08(-0.08%) |
Jul 15, 2016 | 99.52 | 99.72 | 99.26 | 99.45 | 94,874 | +0.05(+0.05%) |
Jul 14, 2016 | 99.39 | 99.88 | 99.29 | 99.40 | 93,567 | +0.05(+0.05%) |
Jul 13, 2016 | 99.32 | 99.38 | 99.02 | 99.35 | 60,028 | +0.16(+0.16%) |
Jul 12, 2016 | 99.12 | 99.48 | 99.08 | 99.19 | 87,351 | +0.07(+0.07%) |
Jul 11, 2016 | 98.95 | 99.35 | 98.70 | 99.12 | 35,759 | +0.21(+0.21%) |
Jul 08, 2016 | 97.90 | 98.92 | 97.56 | 98.91 | 34,958 | +1.35(+1.38%) |
Jul 07, 2016 | 97.63 | 97.96 | 97.25 | 97.56 | 12,126 | +0.16(+0.16%) |
Jul 06, 2016 | 96.96 | 97.45 | 96.51 | 97.40 | 49,799 | +0.21(+0.22%) |
Jul 05, 2016 | 97.07 | 97.51 | 96.95 | 97.19 | 108,294 | -0.17(-0.17%) |
Jul 01, 2016 | 97.32 | 97.36 | 97.36 | 97.36 | 67,588 | +0.08(+0.08%) |
Jun 30, 2016 | 95.25 | 97.28 | 95.25 | 97.28 | 86,513 | +2.15(+2.26%) |
Jun 29, 2016 | 94.17 | 95.17 | 94.17 | 95.13 | 31,332 | +1.30(+1.38%) |
Jun 28, 2016 | 93.33 | 93.83 | 92.83 | 93.83 | 33,799 | +1.21(+1.30%) |
Jun 27, 2016 | 93.34 | 93.34 | 92.11 | 92.62 | 40,842 | -0.89(-0.96%) |
Jun 24, 2016 | 94.39 | 95.20 | 93.41 | 93.52 | 52,357 | -3.15(-3.25%) |
Jun 23, 2016 | 96.51 | 96.66 | 96.31 | 96.66 | 31,640 | +0.77(+0.80%) |
Jun 22, 2016 | 96.12 | 96.48 | 95.86 | 95.90 | 29,574 | -0.32(-0.33%) |
Jun 21, 2016 | 96.28 | 96.43 | 96.17 | 96.22 | 30,781 | +0.17(+0.17%) |
Jun 20, 2016 | 95.92 | 96.63 | 95.92 | 96.05 | 26,587 | +0.75(+0.78%) |
Jun 17, 2016 | 95.43 | 95.45 | 94.86 | 95.30 | 25,623 | -0.13(-0.13%) |
Jun 16, 2016 | 94.76 | 95.48 | 94.41 | 95.43 | 1,035,821 | +0.44(+0.46%) |
Jun 15, 2016 | 95.04 | 95.57 | 94.93 | 94.99 | 43,906 | +0.08(+0.09%) |
Jun 14, 2016 | 94.74 | 95.03 | 94.23 | 94.91 | 61,168 | +0.02(+0.02%) |
Jun 13, 2016 | 95.59 | 95.86 | 94.88 | 94.89 | 54,993 | -0.94(-0.98%) |
Jun 10, 2016 | 95.75 | 96.04 | 95.50 | 95.83 | 32,397 | -0.51(-0.53%) |
Jun 09, 2016 | 95.68 | 96.42 | 95.68 | 96.34 | 31,124 | +0.30(+0.31%) |
Jun 08, 2016 | 95.57 | 96.08 | 95.51 | 96.04 | 37,002 | +0.49(+0.52%) |
Jun 07, 2016 | 95.29 | 95.81 | 95.29 | 95.55 | 52,914 | +0.24(+0.26%) |
Jun 06, 2016 | 95.21 | 95.44 | 94.89 | 95.30 | 32,099 | +0.15(+0.16%) |
Jun 03, 2016 | 94.93 | 95.22 | 94.83 | 95.15 | 40,389 | +0.27(+0.28%) |
Jun 02, 2016 | 94.46 | 94.88 | 94.46 | 94.88 | 46,576 | +0.23(+0.24%) |
Jun 01, 2016 | 94.04 | 94.66 | 93.91 | 94.66 | 240,800 | +0.31(+0.33%) |
May 31, 2016 | 94.84 | 94.95 | 93.94 | 94.35 | 41,097 | -0.31(-0.33%) |
May 27, 2016 | 94.47 | 94.66 | 94.66 | 94.66 | 29,099 | +0.27(+0.28%) |
May 26, 2016 | 94.29 | 94.46 | 94.25 | 94.39 | 25,767 | +0.10(+0.11%) |
May 25, 2016 | 94.15 | 94.52 | 94.10 | 94.29 | 46,260 | +0.18(+0.19%) |
May 24, 2016 | 93.12 | 94.23 | 93.12 | 94.11 | 67,954 | +1.24(+1.34%) |
May 23, 2016 | 92.98 | 93.11 | 92.85 | 92.87 | 40,327 | +0.00(+0.00%) |
May 20, 2016 | 93.20 | 93.32 | 92.77 | 92.87 | 40,033 | -0.12(-0.13%) |
May 19, 2016 | 92.44 | 93.04 | 92.19 | 92.99 | 45,294 | +0.17(+0.18%) |
May 18, 2016 | 93.27 | 93.51 | 92.26 | 92.82 | 103,296 | -0.70(-0.74%) |
May 17, 2016 | 94.78 | 94.78 | 93.26 | 93.52 | 181,540 | -1.47(-1.54%) |
May 16, 2016 | 94.59 | 95.17 | 94.46 | 94.98 | 36,752 | +0.48(+0.51%) |
May 13, 2016 | 95.37 | 95.54 | 94.34 | 94.51 | 121,524 | -0.99(-1.04%) |
May 12, 2016 | 95.41 | 95.76 | 95.04 | 95.50 | 47,092 | +0.44(+0.47%) |
May 11, 2016 | 95.60 | 95.81 | 95.01 | 95.05 | 61,791 | -0.87(-0.91%) |
May 10, 2016 | 94.93 | 95.92 | 94.93 | 95.92 | 88,072 | +1.18(+1.25%) |
May 09, 2016 | 94.73 | 95.12 | 94.60 | 94.74 | 39,995 | +0.19(+0.20%) |
May 06, 2016 | 93.67 | 94.60 | 93.67 | 94.55 | 67,193 | +0.70(+0.75%) |
May 05, 2016 | 94.20 | 94.41 | 93.67 | 93.84 | 38,469 | -0.18(-0.20%) |
May 04, 2016 | 93.69 | 94.24 | 93.53 | 94.03 | 310,032 | -0.12(-0.12%) |
May 03, 2016 | 94.20 | 94.51 | 93.86 | 94.15 | 227,585 | -0.55(-0.58%) |
May 02, 2016 | 94.03 | 94.85 | 94.03 | 94.70 | 735,695 | +0.81(+0.87%) |
Apr 29, 2016 | 93.85 | 94.05 | 93.26 | 93.89 | 52,617 | +0.04(+0.04%) |
Apr 28, 2016 | 93.68 | 94.57 | 93.68 | 93.84 | 90,926 | -0.18(-0.19%) |
Apr 27, 2016 | 93.91 | 94.22 | 93.34 | 94.02 | 40,972 | +0.26(+0.28%) |
Apr 26, 2016 | 93.80 | 94.12 | 93.53 | 93.76 | 28,959 | +0.06(+0.06%) |
Apr 25, 2016 | 93.24 | 93.79 | 93.16 | 93.70 | 150,141 | +0.22(+0.23%) |
Apr 22, 2016 | 92.96 | 93.48 | 92.70 | 93.48 | 34,093 | +0.41(+0.44%) |
Apr 21, 2016 | 94.31 | 94.31 | 93.07 | 93.07 | 52,169 | -1.06(-1.13%) |
Apr 20, 2016 | 94.77 | 94.77 | 94.12 | 94.14 | 43,191 | -0.97(-1.02%) |
Apr 19, 2016 | 95.01 | 95.11 | 94.86 | 95.11 | 45,586 | +0.17(+0.18%) |
Apr 18, 2016 | 94.41 | 95.03 | 94.36 | 94.94 | 35,299 | +0.50(+0.53%) |
Apr 15, 2016 | 94.13 | 94.45 | 94.04 | 94.44 | 26,721 | +0.44(+0.46%) |
Apr 14, 2016 | 94.44 | 94.58 | 94.00 | 94.00 | 34,662 | -0.39(-0.42%) |
Apr 13, 2016 | 94.58 | 94.82 | 94.00 | 94.40 | 87,707 | +0.03(+0.04%) |
Apr 12, 2016 | 93.86 | 94.47 | 93.77 | 94.36 | 39,338 | +0.60(+0.64%) |
Apr 11, 2016 | 94.53 | 94.80 | 93.76 | 93.76 | 53,694 | -0.57(-0.60%) |
Apr 08, 2016 | 94.28 | 94.57 | 94.13 | 94.33 | 40,383 | +0.29(+0.31%) |
Apr 07, 2016 | 94.51 | 94.59 | 93.59 | 94.04 | 58,895 | -0.74(-0.78%) |
Apr 06, 2016 | 94.07 | 94.81 | 93.87 | 94.77 | 224,374 | +0.72(+0.77%) |
Apr 05, 2016 | 94.10 | 94.29 | 93.82 | 94.05 | 245,821 | -0.50(-0.53%) |
Apr 04, 2016 | 95.14 | 95.14 | 94.27 | 94.56 | 106,036 | -0.63(-0.66%) |
Apr 01, 2016 | 93.90 | 95.19 | 93.88 | 95.19 | 966,426 | +0.82(+0.87%) |
Mar 31, 2016 | 94.46 | 94.65 | 94.28 | 94.36 | 59,460 | -0.12(-0.12%) |
Mar 30, 2016 | 94.49 | 94.68 | 94.39 | 94.48 | 110,575 | +0.35(+0.37%) |
Mar 29, 2016 | 93.26 | 94.13 | 93.24 | 94.13 | 30,999 | +0.97(+1.04%) |
Mar 28, 2016 | 93.06 | 93.45 | 93.01 | 93.16 | 29,209 | +0.35(+0.38%) |
Mar 24, 2016 | 92.54 | 92.80 | 92.80 | 92.80 | 34,466 | -0.12(-0.13%) |
Mar 23, 2016 | 92.97 | 93.42 | 92.90 | 92.92 | 29,147 | -0.41(-0.44%) |
Mar 22, 2016 | 93.83 | 93.83 | 93.25 | 93.33 | 34,083 | -0.68(-0.73%) |
Mar 21, 2016 | 93.75 | 94.27 | 93.75 | 94.01 | 52,407 | +0.14(+0.15%) |
Mar 18, 2016 | 94.18 | 94.18 | 93.77 | 93.87 | 121,787 | -0.12(-0.12%) |
Mar 17, 2016 | 92.89 | 94.08 | 92.89 | 93.99 | 159,137 | +0.95(+1.02%) |
Mar 16, 2016 | 92.18 | 93.07 | 92.09 | 93.04 | 48,091 | +0.45(+0.49%) |
Mar 15, 2016 | 92.08 | 92.59 | 92.05 | 92.59 | 41,415 | +0.03(+0.03%) |
Mar 14, 2016 | 92.35 | 92.62 | 92.27 | 92.56 | 34,839 | +0.00(+0.00%) |
Mar 11, 2016 | 92.30 | 92.60 | 92.16 | 92.56 | 105,597 | +0.73(+0.79%) |
Mar 10, 2016 | 92.03 | 92.21 | 90.99 | 91.84 | 58,899 | +0.15(+0.16%) |
Mar 09, 2016 | 91.58 | 91.75 | 91.31 | 91.69 | 38,595 | +0.53(+0.58%) |
Mar 08, 2016 | 91.16 | 91.67 | 90.99 | 91.16 | 29,268 | -0.32(-0.35%) |
Mar 07, 2016 | 91.79 | 91.89 | 91.31 | 91.48 | 129,361 | -0.62(-0.67%) |
Mar 04, 2016 | 91.46 | 92.28 | 91.44 | 92.09 | 41,034 | +0.47(+0.52%) |
Mar 03, 2016 | 90.79 | 91.63 | 90.63 | 91.62 | 31,274 | +0.80(+0.88%) |
Mar 02, 2016 | 90.27 | 90.82 | 89.96 | 90.82 | 27,821 | +0.31(+0.34%) |
Mar 01, 2016 | 89.89 | 90.58 | 89.85 | 90.51 | 924,063 | +1.27(+1.42%) |
Feb 29, 2016 | 89.62 | 90.11 | 89.19 | 89.24 | 48,402 | -0.38(-0.43%) |
Feb 26, 2016 | 90.64 | 90.64 | 89.46 | 89.63 | 52,625 | -0.74(-0.82%) |
Feb 25, 2016 | 89.18 | 90.37 | 89.18 | 90.37 | 44,038 | +1.34(+1.51%) |
Feb 24, 2016 | 88.16 | 89.08 | 87.67 | 89.03 | 32,311 | +0.21(+0.23%) |
Feb 23, 2016 | 88.85 | 89.15 | 88.73 | 88.82 | 43,551 | -0.29(-0.33%) |
Feb 22, 2016 | 88.69 | 89.20 | 88.68 | 89.11 | 30,776 | +0.93(+1.05%) |
Feb 19, 2016 | 87.86 | 88.18 | 87.42 | 88.18 | 84,408 | -0.03(-0.04%) |
Feb 18, 2016 | 88.39 | 88.42 | 87.89 | 88.22 | 76,790 | -0.14(-0.16%) |
Feb 17, 2016 | 87.57 | 88.54 | 87.54 | 88.36 | 39,111 | +1.18(+1.36%) |
Feb 16, 2016 | 86.81 | 87.18 | 86.36 | 87.17 | 41,468 | +1.21(+1.41%) |
Feb 12, 2016 | 85.27 | 85.96 | 85.96 | 85.96 | 37,764 | +1.29(+1.53%) |
Feb 11, 2016 | 84.71 | 85.07 | 84.16 | 84.67 | 117,323 | -1.08(-1.25%) |
Feb 10, 2016 | 86.18 | 86.59 | 85.66 | 85.75 | 37,395 | +0.02(+0.03%) |
Feb 09, 2016 | 84.64 | 86.19 | 84.60 | 85.72 | 43,815 | +0.43(+0.50%) |
Feb 08, 2016 | 85.18 | 85.54 | 84.45 | 85.30 | 43,232 | -0.59(-0.69%) |
Feb 05, 2016 | 86.65 | 86.77 | 85.65 | 85.89 | 84,950 | -0.79(-0.91%) |
Feb 04, 2016 | 87.04 | 87.17 | 86.35 | 86.68 | 38,685 | -0.77(-0.88%) |
Feb 03, 2016 | 87.76 | 87.87 | 86.44 | 87.45 | 82,043 | -0.11(-0.12%) |
Feb 02, 2016 | 88.21 | 88.21 | 87.32 | 87.56 | 183,951 | -1.18(-1.33%) |