Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 102.76 | 102.86 | 102.58 | 102.58 | 23,157 | -0.23(-0.22%) |
Mar 30, 2017 | 103.14 | 103.14 | 102.77 | 102.81 | 7,689 | -0.46(-0.44%) |
Mar 29, 2017 | 103.05 | 103.33 | 103.05 | 103.26 | 44,468 | +0.16(+0.16%) |
Mar 28, 2017 | 102.40 | 103.29 | 102.40 | 103.10 | 109,833 | +0.53(+0.52%) |
Mar 27, 2017 | 102.13 | 102.62 | 102.13 | 102.56 | 21,971 | +0.00(+0.00%) |
Mar 24, 2017 | 102.61 | 102.80 | 102.25 | 102.56 | 17,717 | +0.01(+0.01%) |
Mar 23, 2017 | 102.46 | 103.05 | 102.46 | 102.55 | 13,517 | -0.06(-0.06%) |
Mar 22, 2017 | 102.76 | 102.87 | 102.39 | 102.61 | 72,435 | -0.35(-0.34%) |
Mar 21, 2017 | 103.73 | 103.73 | 102.95 | 102.97 | 67,437 | -0.66(-0.63%) |
Mar 20, 2017 | 103.51 | 103.70 | 103.47 | 103.62 | 5,656 | +0.04(+0.04%) |
Mar 17, 2017 | 104.05 | 104.06 | 103.58 | 103.58 | 8,445 | -0.16(-0.16%) |
Mar 16, 2017 | 103.87 | 103.87 | 103.56 | 103.75 | 19,977 | +0.03(+0.03%) |
Mar 15, 2017 | 102.97 | 103.96 | 102.97 | 103.71 | 42,688 | +0.97(+0.95%) |
Mar 14, 2017 | 102.72 | 102.89 | 102.68 | 102.74 | 11,955 | -0.14(-0.13%) |
Mar 13, 2017 | 102.58 | 102.93 | 102.58 | 102.88 | 7,309 | +0.15(+0.14%) |
Mar 10, 2017 | 102.52 | 102.81 | 102.44 | 102.73 | 12,875 | +0.59(+0.58%) |
Mar 09, 2017 | 102.07 | 102.30 | 101.94 | 102.14 | 9,104 | +0.10(+0.10%) |
Mar 08, 2017 | 101.92 | 102.22 | 101.87 | 102.04 | 17,499 | -0.08(-0.08%) |
Mar 07, 2017 | 102.09 | 102.25 | 102.05 | 102.11 | 6,553 | -0.23(-0.23%) |
Mar 06, 2017 | 102.32 | 102.41 | 102.09 | 102.35 | 165,580 | -0.33(-0.32%) |
Mar 03, 2017 | 102.72 | 102.72 | 102.35 | 102.67 | 35,190 | -0.09(-0.08%) |
Mar 02, 2017 | 102.88 | 103.01 | 102.75 | 102.76 | 15,571 | -0.07(-0.07%) |
Mar 01, 2017 | 102.29 | 103.04 | 102.29 | 102.83 | 19,858 | +0.78(+0.77%) |
Feb 28, 2017 | 101.80 | 102.22 | 101.71 | 102.04 | 8,605 | +0.19(+0.18%) |
Feb 27, 2017 | 101.89 | 101.91 | 101.54 | 101.86 | 11,025 | -0.15(-0.14%) |
Feb 24, 2017 | 101.53 | 102.00 | 101.53 | 102.00 | 11,274 | +0.20(+0.19%) |
Feb 23, 2017 | 102.01 | 102.21 | 101.81 | 101.81 | 8,055 | -0.21(-0.21%) |
Feb 22, 2017 | 101.90 | 102.03 | 101.75 | 102.02 | 6,572 | -0.02(-0.02%) |
Feb 21, 2017 | 101.20 | 102.04 | 101.20 | 102.04 | 10,981 | +0.91(+0.90%) |
Feb 17, 2017 | 101.13 | 101.13 | 101.13 | 0 | +0.66(+0.66%) | |
Feb 16, 2017 | 100.60 | 100.70 | 100.22 | 100.46 | 12,721 | -0.25(-0.25%) |
Feb 15, 2017 | 100.07 | 100.72 | 99.84 | 100.71 | 11,089 | +0.77(+0.77%) |
Feb 14, 2017 | 99.70 | 100.04 | 99.57 | 99.94 | 12,351 | +0.11(+0.11%) |
Feb 13, 2017 | 99.88 | 99.92 | 99.67 | 99.83 | 11,590 | +0.09(+0.09%) |
Feb 10, 2017 | 99.49 | 99.84 | 99.49 | 99.74 | 14,035 | +0.48(+0.48%) |
Feb 09, 2017 | 98.70 | 99.38 | 98.70 | 99.27 | 17,591 | +0.50(+0.51%) |
Feb 08, 2017 | 98.25 | 98.78 | 98.25 | 98.76 | 20,751 | +0.44(+0.45%) |
Feb 07, 2017 | 98.06 | 98.35 | 98.03 | 98.32 | 7,526 | +0.38(+0.39%) |
Feb 06, 2017 | 98.17 | 98.17 | 97.89 | 97.95 | 19,810 | -0.24(-0.25%) |
Feb 03, 2017 | 97.99 | 98.50 | 97.99 | 98.19 | 23,008 | +0.35(+0.36%) |
Feb 02, 2017 | 97.78 | 98.16 | 97.75 | 97.83 | 22,706 | +0.40(+0.41%) |
Feb 01, 2017 | 97.70 | 97.73 | 97.26 | 97.44 | 21,937 | -0.37(-0.38%) |
Jan 31, 2017 | 97.22 | 97.81 | 97.22 | 97.81 | 7,943 | +0.22(+0.23%) |
Jan 30, 2017 | 97.51 | 97.61 | 97.19 | 97.58 | 12,764 | -0.21(-0.21%) |
Jan 27, 2017 | 98.17 | 98.17 | 97.63 | 97.79 | 25,387 | -0.49(-0.50%) |
Jan 26, 2017 | 98.88 | 98.88 | 98.24 | 98.28 | 29,843 | -0.78(-0.79%) |
Jan 25, 2017 | 98.72 | 99.13 | 98.72 | 99.06 | 46,052 | +0.52(+0.53%) |
Jan 24, 2017 | 97.59 | 98.56 | 97.59 | 98.54 | 20,136 | +1.14(+1.17%) |
Jan 23, 2017 | 97.31 | 97.45 | 97.13 | 97.40 | 34,199 | -0.01(-0.01%) |
Jan 20, 2017 | 97.04 | 97.45 | 96.92 | 97.40 | 42,578 | +0.71(+0.74%) |
Jan 19, 2017 | 96.90 | 96.97 | 96.45 | 96.69 | 18,930 | -0.26(-0.27%) |
Jan 18, 2017 | 96.70 | 96.97 | 96.66 | 96.95 | 16,692 | +0.29(+0.30%) |
Jan 17, 2017 | 95.75 | 96.70 | 95.75 | 96.66 | 29,434 | +0.96(+1.01%) |
Jan 13, 2017 | 95.70 | 95.70 | 95.70 | 0 | +0.11(+0.12%) | |
Jan 12, 2017 | 95.54 | 95.60 | 95.14 | 95.59 | 11,956 | -0.06(-0.06%) |
Jan 11, 2017 | 95.50 | 95.67 | 95.31 | 95.65 | 24,400 | +0.07(+0.07%) |
Jan 10, 2017 | 95.84 | 95.84 | 95.50 | 95.58 | 25,655 | -0.21(-0.22%) |
Jan 09, 2017 | 96.22 | 96.22 | 95.73 | 95.80 | 24,593 | -0.65(-0.68%) |
Jan 06, 2017 | 96.40 | 96.68 | 96.11 | 96.45 | 53,873 | +0.00(+0.00%) |
Jan 05, 2017 | 96.42 | 96.51 | 96.15 | 96.45 | 18,898 | -0.07(-0.07%) |
Jan 04, 2017 | 96.00 | 96.66 | 96.00 | 96.52 | 45,062 | +0.84(+0.88%) |
Jan 03, 2017 | 95.50 | 95.84 | 95.32 | 95.68 | 227,748 | +0.51(+0.53%) |
Dec 30, 2016 | 95.17 | 95.17 | 95.17 | 0 | -0.45(-0.47%) | |
Dec 29, 2016 | 95.38 | 95.63 | 95.38 | 95.62 | 15,945 | +0.39(+0.41%) |
Dec 28, 2016 | 95.79 | 95.79 | 95.23 | 95.23 | 31,009 | -0.57(-0.59%) |
Dec 27, 2016 | 95.74 | 96.00 | 95.74 | 95.80 | 16,124 | +0.03(+0.04%) |
Dec 23, 2016 | 95.76 | 95.76 | 95.76 | 0 | +0.16(+0.17%) | |
Dec 22, 2016 | 95.77 | 95.77 | 95.42 | 95.60 | 11,978 | -0.25(-0.26%) |
Dec 21, 2016 | 95.80 | 96.11 | 95.80 | 95.85 | 10,995 | +0.15(+0.16%) |
Dec 20, 2016 | 95.59 | 95.70 | 95.29 | 95.70 | 41,450 | +0.11(+0.12%) |
Dec 19, 2016 | 95.64 | 95.82 | 95.41 | 95.59 | 15,819 | +0.02(+0.02%) |
Dec 16, 2016 | 95.68 | 95.70 | 95.39 | 95.57 | 21,845 | +0.15(+0.16%) |
Dec 15, 2016 | 95.23 | 95.77 | 95.07 | 95.42 | 15,249 | +0.23(+0.24%) |
Dec 14, 2016 | 96.26 | 96.49 | 95.08 | 95.19 | 20,397 | -1.15(-1.19%) |
Dec 13, 2016 | 96.05 | 96.66 | 96.05 | 96.34 | 17,199 | +0.38(+0.40%) |
Dec 12, 2016 | 95.67 | 96.08 | 95.67 | 95.95 | 18,628 | +0.12(+0.12%) |
Dec 09, 2016 | 95.08 | 95.92 | 95.04 | 95.83 | 24,649 | +0.86(+0.91%) |
Dec 08, 2016 | 94.84 | 95.19 | 94.68 | 94.97 | 27,343 | -0.10(-0.11%) |
Dec 07, 2016 | 93.30 | 95.14 | 93.30 | 95.07 | 29,792 | +1.81(+1.94%) |
Dec 06, 2016 | 93.08 | 93.28 | 92.96 | 93.27 | 36,776 | +0.29(+0.31%) |
Dec 05, 2016 | 92.66 | 93.07 | 92.66 | 92.98 | 18,524 | +0.60(+0.65%) |
Dec 02, 2016 | 92.31 | 92.68 | 92.10 | 92.37 | 19,405 | +0.23(+0.25%) |
Dec 01, 2016 | 92.64 | 92.64 | 91.97 | 92.14 | 57,459 | -0.49(-0.52%) |
Nov 30, 2016 | 93.90 | 93.92 | 92.63 | 92.63 | 58,733 | -1.42(-1.51%) |
Nov 29, 2016 | 94.00 | 94.20 | 93.89 | 94.05 | 41,820 | +0.07(+0.07%) |
Nov 28, 2016 | 94.05 | 94.18 | 93.79 | 93.98 | 33,200 | -0.12(-0.13%) |
Nov 25, 2016 | 93.66 | 94.19 | 93.66 | 94.10 | 20,506 | +0.68(+0.73%) |
Nov 23, 2016 | 93.42 | 93.42 | 93.42 | 0 | -0.49(-0.53%) | |
Nov 22, 2016 | 93.52 | 94.03 | 93.52 | 93.92 | 18,994 | +0.63(+0.68%) |
Nov 21, 2016 | 92.85 | 93.28 | 92.67 | 93.28 | 64,162 | +0.60(+0.64%) |
Nov 18, 2016 | 93.26 | 93.26 | 92.64 | 92.69 | 121,124 | -0.57(-0.61%) |
Nov 17, 2016 | 92.83 | 93.32 | 92.83 | 93.26 | 58,852 | +0.33(+0.36%) |
Nov 16, 2016 | 92.69 | 93.14 | 92.69 | 92.93 | 164,190 | +0.04(+0.05%) |
Nov 15, 2016 | 92.48 | 92.90 | 92.42 | 92.88 | 144,201 | +0.68(+0.74%) |
Nov 14, 2016 | 92.72 | 92.72 | 91.95 | 92.20 | 26,003 | -0.32(-0.34%) |
Nov 11, 2016 | 92.28 | 92.85 | 91.90 | 92.52 | 173,823 | +0.13(+0.14%) |
Nov 10, 2016 | 94.19 | 94.19 | 92.29 | 92.39 | 91,384 | -2.07(-2.19%) |
Nov 09, 2016 | 94.02 | 94.68 | 93.03 | 94.46 | 104,383 | -1.51(-1.57%) |
Nov 08, 2016 | 95.05 | 96.26 | 95.05 | 95.97 | 20,506 | +0.86(+0.90%) |
Nov 07, 2016 | 94.32 | 95.13 | 94.32 | 95.11 | 150,606 | +1.62(+1.73%) |
Nov 04, 2016 | 94.13 | 94.13 | 93.41 | 93.49 | 95,273 | -0.64(-0.68%) |
Nov 03, 2016 | 94.75 | 94.75 | 94.03 | 94.13 | 49,016 | -0.49(-0.51%) |
Nov 02, 2016 | 94.81 | 95.22 | 94.51 | 94.61 | 48,232 | -0.27(-0.29%) |
Nov 01, 2016 | 95.58 | 95.67 | 94.50 | 94.89 | 34,371 | -0.57(-0.60%) |
Oct 31, 2016 | 95.23 | 95.67 | 95.23 | 95.46 | 45,866 | +0.09(+0.09%) |
Oct 28, 2016 | 94.80 | 95.72 | 94.80 | 95.37 | 19,975 | +0.60(+0.63%) |
Oct 27, 2016 | 95.62 | 95.70 | 94.72 | 94.78 | 16,796 | -0.66(-0.69%) |
Oct 26, 2016 | 95.36 | 95.83 | 95.26 | 95.43 | 32,319 | +0.04(+0.04%) |
Oct 25, 2016 | 95.88 | 95.88 | 95.39 | 95.39 | 49,617 | -0.39(-0.40%) |
Oct 24, 2016 | 95.37 | 95.91 | 95.37 | 95.78 | 9,379 | +0.63(+0.67%) |
Oct 21, 2016 | 94.89 | 95.20 | 94.67 | 95.14 | 58,676 | +0.36(+0.38%) |
Oct 20, 2016 | 95.01 | 95.03 | 94.55 | 94.78 | 18,655 | -0.28(-0.29%) |
Oct 19, 2016 | 95.22 | 95.22 | 94.82 | 95.06 | 33,761 | -0.19(-0.20%) |
Oct 18, 2016 | 95.47 | 95.59 | 95.23 | 95.24 | 19,787 | +0.37(+0.39%) |
Oct 17, 2016 | 95.18 | 95.34 | 94.88 | 94.88 | 36,068 | -0.36(-0.38%) |
Oct 14, 2016 | 95.48 | 95.77 | 95.23 | 95.24 | 29,806 | +0.09(+0.09%) |
Oct 13, 2016 | 94.98 | 95.37 | 94.49 | 95.15 | 14,069 | -0.34(-0.36%) |
Oct 12, 2016 | 95.25 | 95.72 | 95.12 | 95.49 | 28,952 | +0.43(+0.45%) |
Oct 11, 2016 | 95.81 | 95.81 | 94.81 | 95.07 | 89,255 | -0.87(-0.91%) |
Oct 10, 2016 | 96.18 | 96.48 | 95.82 | 95.93 | 19,770 | +0.13(+0.13%) |
Oct 07, 2016 | 96.22 | 96.39 | 95.30 | 95.81 | 58,113 | -0.32(-0.33%) |
Oct 06, 2016 | 95.73 | 96.32 | 95.73 | 96.12 | 19,289 | +0.07(+0.07%) |
Oct 05, 2016 | 96.13 | 96.29 | 95.98 | 96.05 | 54,106 | +0.10(+0.11%) |
Oct 04, 2016 | 96.74 | 96.74 | 95.75 | 95.95 | 242,033 | -0.75(-0.78%) |
Oct 03, 2016 | 96.92 | 96.92 | 96.55 | 96.70 | 35,126 | -0.35(-0.36%) |
Sep 30, 2016 | 96.54 | 97.36 | 96.54 | 97.05 | 38,116 | +0.85(+0.89%) |
Sep 29, 2016 | 97.03 | 97.07 | 96.15 | 96.20 | 42,551 | -0.83(-0.85%) |
Sep 28, 2016 | 96.97 | 97.06 | 96.55 | 97.03 | 29,425 | +0.22(+0.23%) |
Sep 27, 2016 | 96.38 | 96.92 | 96.34 | 96.80 | 105,208 | +0.45(+0.47%) |
Sep 26, 2016 | 96.72 | 96.72 | 96.30 | 96.35 | 67,813 | -0.84(-0.87%) |
Sep 23, 2016 | 97.55 | 97.65 | 97.19 | 97.19 | 27,040 | -0.50(-0.51%) |
Sep 22, 2016 | 97.25 | 97.77 | 97.25 | 97.69 | 10,573 | +0.79(+0.81%) |
Sep 21, 2016 | 96.34 | 96.98 | 95.92 | 96.91 | 21,336 | +0.68(+0.70%) |
Sep 20, 2016 | 96.49 | 96.81 | 96.11 | 96.23 | 26,191 | +0.00(+0.00%) |
Sep 19, 2016 | 96.30 | 96.73 | 96.12 | 96.23 | 25,240 | +0.22(+0.23%) |
Sep 16, 2016 | 96.20 | 96.20 | 95.65 | 96.01 | 36,314 | -0.39(-0.40%) |
Sep 15, 2016 | 95.51 | 96.48 | 95.42 | 96.40 | 74,230 | +0.83(+0.87%) |
Sep 14, 2016 | 95.87 | 96.25 | 95.41 | 95.57 | 121,898 | -0.29(-0.30%) |
Sep 13, 2016 | 96.10 | 96.83 | 95.60 | 95.86 | 187,424 | -1.36(-1.40%) |
Sep 12, 2016 | 95.09 | 97.22 | 95.09 | 97.22 | 80,823 | +1.88(+1.97%) |
Sep 09, 2016 | 97.66 | 97.66 | 95.34 | 95.34 | 324,141 | -2.91(-2.97%) |
Sep 08, 2016 | 98.69 | 98.75 | 98.11 | 98.25 | 70,649 | -0.69(-0.70%) |
Sep 07, 2016 | 99.24 | 99.35 | 98.69 | 98.95 | 64,847 | -0.48(-0.49%) |
Sep 06, 2016 | 99.29 | 99.44 | 98.89 | 99.43 | 39,368 | +0.20(+0.20%) |
Sep 02, 2016 | 98.88 | 99.23 | 99.23 | 99.23 | 18,655 | +0.53(+0.53%) |
Sep 01, 2016 | 98.50 | 98.70 | 98.10 | 98.70 | 41,489 | +0.01(+0.01%) |
Aug 31, 2016 | 98.63 | 98.73 | 98.29 | 98.69 | 34,026 | -0.01(-0.01%) |
Aug 30, 2016 | 99.13 | 99.26 | 98.49 | 98.70 | 1,561,739 | -0.51(-0.51%) |
Aug 29, 2016 | 98.71 | 99.24 | 98.71 | 99.21 | 47,185 | +0.53(+0.54%) |
Aug 26, 2016 | 99.10 | 99.68 | 98.41 | 98.68 | 26,317 | -0.39(-0.39%) |
Aug 25, 2016 | 99.07 | 99.42 | 98.92 | 99.07 | 21,685 | -0.13(-0.13%) |
Aug 24, 2016 | 99.52 | 99.52 | 99.05 | 99.19 | 102,630 | -0.32(-0.32%) |
Aug 23, 2016 | 99.43 | 99.58 | 99.30 | 99.52 | 91,188 | +0.36(+0.36%) |
Aug 22, 2016 | 99.13 | 99.30 | 98.96 | 99.16 | 91,385 | -0.05(-0.05%) |
Aug 19, 2016 | 98.91 | 99.28 | 98.90 | 99.21 | 41,472 | +0.10(+0.10%) |
Aug 18, 2016 | 98.85 | 99.19 | 98.85 | 99.11 | 21,342 | +0.22(+0.22%) |
Aug 17, 2016 | 98.61 | 98.89 | 98.30 | 98.89 | 29,383 | +0.31(+0.32%) |
Aug 16, 2016 | 98.93 | 98.97 | 98.58 | 98.58 | 64,449 | -0.64(-0.65%) |
Aug 15, 2016 | 99.25 | 99.41 | 99.16 | 99.22 | 77,284 | +0.12(+0.12%) |
Aug 12, 2016 | 99.06 | 99.29 | 98.91 | 99.10 | 118,892 | +0.05(+0.05%) |
Aug 11, 2016 | 99.00 | 99.33 | 98.99 | 99.05 | 16,592 | +0.35(+0.35%) |
Aug 10, 2016 | 98.70 | 99.00 | 98.55 | 98.70 | 127,451 | +0.13(+0.13%) |
Aug 09, 2016 | 98.41 | 98.94 | 98.38 | 98.58 | 22,364 | +0.14(+0.15%) |
Aug 08, 2016 | 98.64 | 98.64 | 98.32 | 98.43 | 30,671 | -0.13(-0.13%) |
Aug 05, 2016 | 98.52 | 99.14 | 98.39 | 98.56 | 98,441 | +0.52(+0.53%) |
Aug 04, 2016 | 97.92 | 98.33 | 97.87 | 98.04 | 97,690 | +0.30(+0.30%) |
Aug 03, 2016 | 97.95 | 97.95 | 97.49 | 97.75 | 28,624 | -0.36(-0.36%) |
Aug 02, 2016 | 98.84 | 98.85 | 97.81 | 98.10 | 58,156 | -0.80(-0.81%) |
Aug 01, 2016 | 98.99 | 99.19 | 98.69 | 98.91 | 65,979 | -0.13(-0.13%) |
Jul 29, 2016 | 98.36 | 99.07 | 98.36 | 99.03 | 23,547 | +0.69(+0.70%) |
Jul 28, 2016 | 97.93 | 98.49 | 97.58 | 98.35 | 24,008 | +0.20(+0.21%) |
Jul 27, 2016 | 99.30 | 99.30 | 97.84 | 98.14 | 38,525 | -1.20(-1.21%) |
Jul 26, 2016 | 99.83 | 100.13 | 99.24 | 99.35 | 92,748 | -0.54(-0.54%) |
Jul 25, 2016 | 99.69 | 99.90 | 99.45 | 99.89 | 120,809 | +0.11(+0.11%) |
Jul 22, 2016 | 99.37 | 99.84 | 99.37 | 99.78 | 25,176 | +0.41(+0.41%) |
Jul 21, 2016 | 99.54 | 99.54 | 98.99 | 99.37 | 1,225,426 | -0.19(-0.19%) |
Jul 20, 2016 | 99.66 | 99.73 | 99.46 | 99.56 | 29,788 | -0.02(-0.02%) |
Jul 19, 2016 | 99.32 | 99.57 | 99.14 | 99.57 | 19,709 | -0.21(-0.22%) |
Jul 18, 2016 | 99.88 | 99.91 | 99.62 | 99.79 | 29,996 | -0.08(-0.08%) |
Jul 15, 2016 | 99.95 | 100.15 | 99.68 | 99.87 | 94,470 | +0.05(+0.05%) |
Jul 14, 2016 | 99.81 | 100.30 | 99.72 | 99.82 | 93,169 | +0.05(+0.05%) |
Jul 13, 2016 | 99.74 | 99.80 | 99.45 | 99.77 | 59,772 | +0.16(+0.16%) |
Jul 12, 2016 | 99.54 | 99.90 | 99.50 | 99.61 | 86,980 | +0.07(+0.07%) |
Jul 11, 2016 | 99.37 | 99.78 | 99.13 | 99.54 | 35,607 | +0.21(+0.21%) |
Jul 08, 2016 | 98.32 | 99.35 | 97.97 | 99.33 | 34,810 | +1.36(+1.38%) |
Jul 07, 2016 | 98.05 | 98.38 | 97.67 | 97.97 | 12,075 | +0.16(+0.16%) |
Jul 06, 2016 | 97.37 | 97.86 | 96.92 | 97.81 | 49,587 | +0.21(+0.22%) |
Jul 05, 2016 | 97.48 | 97.92 | 97.36 | 97.60 | 107,834 | -0.17(-0.17%) |
Jul 01, 2016 | 97.74 | 97.77 | 97.77 | 97.77 | 67,301 | +0.08(+0.08%) |
Jun 30, 2016 | 95.65 | 97.69 | 95.65 | 97.69 | 86,145 | +2.16(+2.26%) |
Jun 29, 2016 | 94.57 | 95.58 | 94.57 | 95.53 | 31,199 | +1.30(+1.38%) |
Jun 28, 2016 | 93.73 | 94.23 | 93.23 | 94.23 | 33,655 | +1.21(+1.30%) |
Jun 27, 2016 | 93.74 | 93.74 | 92.50 | 93.02 | 40,668 | -0.90(-0.96%) |
Jun 24, 2016 | 94.79 | 95.61 | 93.81 | 93.92 | 52,134 | -3.16(-3.25%) |
Jun 23, 2016 | 96.92 | 97.08 | 96.72 | 97.08 | 31,506 | +0.77(+0.80%) |
Jun 22, 2016 | 96.53 | 96.89 | 96.27 | 96.31 | 29,448 | -0.32(-0.33%) |
Jun 21, 2016 | 96.69 | 96.84 | 96.58 | 96.63 | 30,650 | +0.17(+0.17%) |
Jun 20, 2016 | 96.32 | 97.04 | 96.32 | 96.46 | 26,473 | +0.75(+0.78%) |
Jun 17, 2016 | 95.84 | 95.86 | 95.26 | 95.71 | 25,514 | -0.13(-0.13%) |
Jun 16, 2016 | 95.16 | 95.89 | 94.82 | 95.84 | 1,031,417 | +0.44(+0.46%) |
Jun 15, 2016 | 95.45 | 95.98 | 95.34 | 95.40 | 43,719 | +0.08(+0.09%) |
Jun 14, 2016 | 95.15 | 95.43 | 94.63 | 95.31 | 60,908 | +0.02(+0.02%) |
Jun 13, 2016 | 96.00 | 96.27 | 95.29 | 95.30 | 54,760 | -0.94(-0.98%) |
Jun 10, 2016 | 96.16 | 96.45 | 95.91 | 96.24 | 32,259 | -0.51(-0.53%) |
Jun 09, 2016 | 96.09 | 96.84 | 96.09 | 96.75 | 30,992 | +0.30(+0.31%) |
Jun 08, 2016 | 95.98 | 96.49 | 95.92 | 96.45 | 36,844 | +0.50(+0.52%) |
Jun 07, 2016 | 95.69 | 96.22 | 95.69 | 95.95 | 52,689 | +0.24(+0.26%) |
Jun 06, 2016 | 95.62 | 95.84 | 95.30 | 95.71 | 31,962 | +0.15(+0.16%) |
Jun 03, 2016 | 95.34 | 95.62 | 95.24 | 95.56 | 40,217 | +0.27(+0.28%) |
Jun 02, 2016 | 94.87 | 95.29 | 94.86 | 95.29 | 46,378 | +0.23(+0.24%) |
Jun 01, 2016 | 94.44 | 95.06 | 94.31 | 95.06 | 239,776 | +0.31(+0.33%) |
May 31, 2016 | 95.25 | 95.36 | 94.34 | 94.75 | 40,922 | -0.31(-0.33%) |
May 27, 2016 | 94.88 | 95.06 | 95.06 | 95.06 | 28,976 | +0.27(+0.28%) |
May 26, 2016 | 94.69 | 94.87 | 94.66 | 94.79 | 25,658 | +0.10(+0.11%) |
May 25, 2016 | 94.55 | 94.93 | 94.50 | 94.69 | 46,063 | +0.18(+0.19%) |
May 24, 2016 | 93.52 | 94.63 | 93.52 | 94.51 | 67,665 | +1.25(+1.34%) |
May 23, 2016 | 93.38 | 93.51 | 93.25 | 93.27 | 40,155 | +0.00(+0.00%) |
May 20, 2016 | 93.60 | 93.72 | 93.17 | 93.27 | 39,863 | -0.12(-0.13%) |
May 19, 2016 | 92.83 | 93.44 | 92.59 | 93.39 | 45,101 | +0.17(+0.18%) |
May 18, 2016 | 93.66 | 93.91 | 92.65 | 93.22 | 102,857 | -0.70(-0.74%) |
May 17, 2016 | 95.19 | 95.19 | 93.66 | 93.92 | 180,768 | -1.47(-1.54%) |
May 16, 2016 | 94.99 | 95.58 | 94.86 | 95.39 | 36,596 | +0.48(+0.51%) |
May 13, 2016 | 95.78 | 95.95 | 94.74 | 94.91 | 121,007 | -0.99(-1.04%) |
May 12, 2016 | 95.82 | 96.16 | 95.45 | 95.90 | 46,892 | +0.45(+0.47%) |
May 11, 2016 | 96.01 | 96.22 | 95.42 | 95.46 | 61,529 | -0.88(-0.91%) |
May 10, 2016 | 95.33 | 96.33 | 95.33 | 96.33 | 87,697 | +1.19(+1.25%) |
May 09, 2016 | 95.14 | 95.52 | 95.00 | 95.15 | 39,825 | +0.19(+0.20%) |
May 06, 2016 | 94.07 | 95.00 | 94.07 | 94.95 | 66,907 | +0.71(+0.75%) |
May 05, 2016 | 94.61 | 94.81 | 94.07 | 94.24 | 38,305 | -0.19(-0.20%) |
May 04, 2016 | 94.09 | 94.64 | 93.93 | 94.43 | 308,714 | -0.12(-0.12%) |
May 03, 2016 | 94.61 | 94.92 | 94.26 | 94.55 | 226,618 | -0.56(-0.58%) |
May 02, 2016 | 94.43 | 95.26 | 94.43 | 95.10 | 732,568 | +0.82(+0.87%) |
Apr 29, 2016 | 94.25 | 94.46 | 93.66 | 94.29 | 52,393 | +0.04(+0.04%) |
Apr 28, 2016 | 94.08 | 94.98 | 94.08 | 94.24 | 90,539 | -0.18(-0.19%) |
Apr 27, 2016 | 94.31 | 94.62 | 93.74 | 94.42 | 40,798 | +0.26(+0.28%) |
Apr 26, 2016 | 94.20 | 94.52 | 93.93 | 94.16 | 28,836 | +0.06(+0.06%) |
Apr 25, 2016 | 93.64 | 94.19 | 93.55 | 94.10 | 149,502 | +0.22(+0.23%) |
Apr 22, 2016 | 93.35 | 93.88 | 93.09 | 93.88 | 33,948 | +0.41(+0.44%) |
Apr 21, 2016 | 94.72 | 94.72 | 93.47 | 93.47 | 51,948 | -1.07(-1.13%) |
Apr 20, 2016 | 95.18 | 95.18 | 94.52 | 94.54 | 43,008 | -0.98(-1.02%) |
Apr 19, 2016 | 95.42 | 95.52 | 95.26 | 95.52 | 45,392 | +0.17(+0.18%) |
Apr 18, 2016 | 94.81 | 95.44 | 94.76 | 95.35 | 35,149 | +0.51(+0.53%) |
Apr 15, 2016 | 94.53 | 94.85 | 94.44 | 94.84 | 26,608 | +0.44(+0.46%) |
Apr 14, 2016 | 94.84 | 94.99 | 94.40 | 94.40 | 34,514 | -0.40(-0.42%) |
Apr 13, 2016 | 94.99 | 95.22 | 94.40 | 94.80 | 87,334 | +0.03(+0.04%) |
Apr 12, 2016 | 94.26 | 94.88 | 94.17 | 94.77 | 39,171 | +0.61(+0.64%) |
Apr 11, 2016 | 94.94 | 95.20 | 94.16 | 94.16 | 53,465 | -0.57(-0.60%) |
Apr 08, 2016 | 94.68 | 94.98 | 94.53 | 94.73 | 40,211 | +0.29(+0.31%) |
Apr 07, 2016 | 94.92 | 94.99 | 93.99 | 94.44 | 58,644 | -0.74(-0.78%) |
Apr 06, 2016 | 94.47 | 95.21 | 94.27 | 95.18 | 223,420 | +0.72(+0.77%) |
Apr 05, 2016 | 94.50 | 94.69 | 94.22 | 94.46 | 244,776 | -0.51(-0.53%) |
Apr 04, 2016 | 95.54 | 95.54 | 94.67 | 94.96 | 105,586 | -0.63(-0.66%) |