Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 132.77 | 133.92 | 131.29 | 131.41 | 174,902 | -2.45(-1.83%) |
Feb 27, 2017 | 131.24 | 133.94 | 131.24 | 133.86 | 155,633 | +2.06(+1.56%) |
Feb 24, 2017 | 130.03 | 131.82 | 130.02 | 131.80 | 64,738 | +0.40(+0.30%) |
Feb 23, 2017 | 132.60 | 133.42 | 130.48 | 131.40 | 122,419 | -1.27(-0.96%) |
Feb 22, 2017 | 133.93 | 134.69 | 132.64 | 132.67 | 128,614 | -2.01(-1.49%) |
Feb 21, 2017 | 134.24 | 134.79 | 133.60 | 134.68 | 92,739 | +0.70(+0.52%) |
Feb 17, 2017 | 133.98 | 133.98 | 133.98 | 0 | +1.19(+0.90%) | |
Feb 16, 2017 | 132.42 | 133.14 | 131.07 | 132.79 | 160,425 | +0.45(+0.34%) |
Feb 15, 2017 | 130.42 | 132.43 | 130.42 | 132.34 | 85,078 | +1.23(+0.94%) |
Feb 14, 2017 | 130.32 | 131.49 | 129.60 | 131.11 | 88,749 | +0.04(+0.03%) |
Feb 13, 2017 | 131.10 | 132.35 | 130.76 | 131.07 | 95,325 | +0.41(+0.31%) |
Feb 10, 2017 | 128.75 | 130.69 | 128.29 | 130.66 | 116,990 | +1.97(+1.53%) |
Feb 09, 2017 | 128.46 | 129.90 | 128.10 | 128.69 | 139,846 | +0.86(+0.67%) |
Feb 08, 2017 | 127.67 | 128.25 | 127.12 | 127.83 | 138,820 | -0.60(-0.47%) |
Feb 07, 2017 | 126.88 | 129.86 | 126.88 | 128.43 | 170,799 | +0.12(+0.09%) |
Feb 06, 2017 | 129.15 | 129.54 | 127.78 | 128.31 | 152,160 | -1.91(-1.47%) |
Feb 03, 2017 | 129.43 | 131.14 | 128.20 | 130.22 | 189,654 | +1.48(+1.15%) |
Feb 02, 2017 | 127.00 | 129.50 | 125.26 | 128.74 | 290,739 | +5.69(+4.62%) |
Feb 01, 2017 | 123.82 | 124.23 | 122.01 | 123.05 | 140,543 | +0.18(+0.15%) |
Jan 31, 2017 | 121.57 | 123.03 | 119.74 | 122.87 | 128,964 | +0.85(+0.70%) |
Jan 30, 2017 | 121.85 | 122.46 | 119.74 | 122.02 | 129,908 | -0.65(-0.53%) |
Jan 27, 2017 | 122.42 | 123.67 | 122.26 | 122.67 | 203,175 | -0.08(-0.07%) |
Jan 26, 2017 | 124.27 | 124.97 | 122.72 | 122.75 | 293,050 | -1.40(-1.13%) |
Jan 25, 2017 | 124.19 | 124.44 | 122.97 | 124.15 | 107,943 | +0.77(+0.62%) |
Jan 24, 2017 | 122.98 | 124.07 | 121.66 | 123.38 | 148,577 | +0.97(+0.79%) |
Jan 23, 2017 | 122.95 | 123.50 | 121.33 | 122.41 | 54,894 | -0.65(-0.53%) |
Jan 20, 2017 | 123.42 | 123.51 | 122.56 | 123.06 | 79,477 | -0.06(-0.05%) |
Jan 19, 2017 | 123.00 | 124.83 | 122.12 | 123.12 | 109,370 | +0.31(+0.25%) |
Jan 18, 2017 | 121.90 | 122.99 | 119.67 | 122.81 | 75,978 | +1.34(+1.10%) |
Jan 17, 2017 | 123.58 | 123.58 | 121.21 | 121.47 | 84,782 | -2.79(-2.25%) |
Jan 13, 2017 | 124.26 | 124.26 | 124.26 | 0 | +1.65(+1.35%) | |
Jan 12, 2017 | 122.61 | 122.76 | 120.06 | 122.61 | 89,878 | -0.40(-0.33%) |
Jan 11, 2017 | 122.69 | 123.10 | 121.27 | 123.01 | 97,691 | +0.27(+0.22%) |
Jan 10, 2017 | 121.66 | 123.19 | 121.14 | 122.74 | 99,620 | +1.63(+1.35%) |
Jan 09, 2017 | 122.08 | 122.08 | 120.71 | 121.11 | 123,009 | -1.50(-1.22%) |
Jan 06, 2017 | 123.61 | 123.90 | 122.34 | 122.61 | 92,432 | -0.75(-0.61%) |
Jan 05, 2017 | 123.90 | 125.50 | 122.72 | 123.36 | 124,175 | -0.71(-0.57%) |
Jan 04, 2017 | 124.00 | 125.19 | 124.00 | 124.07 | 216,781 | +0.07(+0.06%) |
Jan 03, 2017 | 124.00 | 124.69 | 123.02 | 124.00 | 128,558 | +1.00(+0.81%) |
Dec 30, 2016 | 123.00 | 123.00 | 123.00 | 0 | -0.73(-0.59%) | |
Dec 29, 2016 | 122.91 | 123.91 | 122.59 | 123.73 | 106,079 | +0.80(+0.65%) |
Dec 28, 2016 | 123.40 | 124.39 | 122.52 | 122.93 | 109,197 | -1.22(-0.98%) |
Dec 27, 2016 | 124.21 | 125.11 | 124.04 | 124.15 | 127,838 | +0.15(+0.12%) |
Dec 23, 2016 | 124.00 | 124.00 | 124.00 | 0 | +0.22(+0.18%) | |
Dec 22, 2016 | 123.81 | 124.40 | 122.77 | 123.78 | 90,561 | +0.21(+0.17%) |
Dec 21, 2016 | 124.76 | 124.76 | 123.47 | 123.57 | 117,300 | -1.08(-0.87%) |
Dec 20, 2016 | 124.96 | 125.35 | 123.78 | 124.65 | 176,137 | +0.60(+0.48%) |
Dec 19, 2016 | 123.53 | 124.53 | 122.30 | 124.05 | 252,545 | +1.05(+0.85%) |
Dec 16, 2016 | 124.50 | 125.84 | 122.82 | 123.00 | 609,252 | -1.95(-1.56%) |
Dec 15, 2016 | 123.51 | 126.19 | 123.51 | 124.95 | 182,148 | +1.46(+1.18%) |
Dec 14, 2016 | 125.62 | 126.32 | 123.32 | 123.49 | 176,292 | -2.44(-1.94%) |
Dec 13, 2016 | 127.55 | 128.00 | 125.41 | 125.93 | 202,023 | -0.46(-0.36%) |
Dec 12, 2016 | 126.27 | 127.40 | 124.94 | 126.39 | 410,060 | -1.01(-0.79%) |
Dec 09, 2016 | 129.18 | 129.27 | 127.40 | 127.40 | 194,062 | -1.49(-1.16%) |
Dec 08, 2016 | 128.13 | 129.36 | 126.98 | 128.89 | 143,449 | +0.76(+0.59%) |
Dec 07, 2016 | 126.67 | 128.63 | 126.07 | 128.13 | 139,456 | +0.92(+0.72%) |
Dec 06, 2016 | 125.38 | 127.72 | 124.48 | 127.21 | 104,572 | +1.53(+1.22%) |
Dec 05, 2016 | 125.85 | 126.96 | 125.00 | 125.68 | 132,161 | +1.22(+0.98%) |
Dec 02, 2016 | 124.94 | 125.46 | 123.84 | 124.46 | 103,900 | -0.48(-0.38%) |
Dec 01, 2016 | 124.95 | 126.97 | 124.03 | 124.94 | 102,764 | +0.07(+0.06%) |
Nov 30, 2016 | 125.11 | 125.69 | 124.24 | 124.87 | 187,503 | +0.81(+0.65%) |
Nov 29, 2016 | 124.84 | 125.99 | 123.84 | 124.06 | 215,554 | -0.74(-0.59%) |
Nov 28, 2016 | 124.79 | 125.19 | 123.79 | 124.80 | 137,225 | -0.17(-0.14%) |
Nov 25, 2016 | 124.60 | 125.40 | 123.81 | 124.97 | 67,808 | +0.87(+0.70%) |
Nov 23, 2016 | 124.10 | 124.10 | 124.10 | 0 | +0.44(+0.36%) | |
Nov 22, 2016 | 122.30 | 123.91 | 121.56 | 123.66 | 200,804 | +1.95(+1.60%) |
Nov 21, 2016 | 120.55 | 121.97 | 120.34 | 121.71 | 129,087 | +1.18(+0.98%) |
Nov 18, 2016 | 120.06 | 121.17 | 119.93 | 120.53 | 149,374 | +0.42(+0.35%) |
Nov 17, 2016 | 120.23 | 121.25 | 119.18 | 120.11 | 156,625 | -0.28(-0.23%) |
Nov 16, 2016 | 118.73 | 120.85 | 118.55 | 120.39 | 199,082 | +0.96(+0.80%) |
Nov 15, 2016 | 118.36 | 119.81 | 117.06 | 119.43 | 142,645 | -0.84(-0.70%) |
Nov 14, 2016 | 120.48 | 122.04 | 118.88 | 120.27 | 277,960 | +1.27(+1.07%) |
Nov 11, 2016 | 116.86 | 119.79 | 116.51 | 119.00 | 373,608 | +1.75(+1.49%) |
Nov 10, 2016 | 114.23 | 117.52 | 114.00 | 117.25 | 327,421 | +4.16(+3.68%) |
Nov 09, 2016 | 103.97 | 113.22 | 103.97 | 113.09 | 359,266 | +7.20(+6.80%) |
Nov 08, 2016 | 105.77 | 106.91 | 103.67 | 105.89 | 116,327 | -0.64(-0.60%) |
Nov 07, 2016 | 104.82 | 106.99 | 104.82 | 106.53 | 137,506 | +3.69(+3.59%) |
Nov 04, 2016 | 103.80 | 105.66 | 102.78 | 102.84 | 143,454 | -0.95(-0.92%) |
Nov 03, 2016 | 104.29 | 105.57 | 103.03 | 103.79 | 119,893 | +0.78(+0.76%) |
Nov 02, 2016 | 105.26 | 105.75 | 102.93 | 103.01 | 121,496 | -2.43(-2.30%) |
Nov 01, 2016 | 108.21 | 110.18 | 105.34 | 105.44 | 158,439 | -2.24(-2.08%) |
Oct 31, 2016 | 106.55 | 108.87 | 106.50 | 107.68 | 164,925 | +1.35(+1.27%) |
Oct 28, 2016 | 105.78 | 106.93 | 105.55 | 106.33 | 123,538 | +0.41(+0.39%) |
Oct 27, 2016 | 106.82 | 106.82 | 105.09 | 105.92 | 91,943 | -0.27(-0.25%) |
Oct 26, 2016 | 105.27 | 106.75 | 105.27 | 106.19 | 92,066 | +0.49(+0.46%) |
Oct 25, 2016 | 106.08 | 107.44 | 105.40 | 105.70 | 78,283 | -0.69(-0.65%) |
Oct 24, 2016 | 106.85 | 107.22 | 106.02 | 106.39 | 64,410 | +1.25(+1.19%) |
Oct 21, 2016 | 104.14 | 105.29 | 103.51 | 105.14 | 42,690 | -0.33(-0.31%) |
Oct 20, 2016 | 105.46 | 106.83 | 104.78 | 105.47 | 61,106 | -0.20(-0.19%) |
Oct 19, 2016 | 105.04 | 106.40 | 104.18 | 105.67 | 58,647 | +0.55(+0.52%) |
Oct 18, 2016 | 105.25 | 106.45 | 104.41 | 105.12 | 84,855 | +1.03(+0.99%) |
Oct 17, 2016 | 103.15 | 104.30 | 103.15 | 104.09 | 78,016 | +0.83(+0.80%) |
Oct 14, 2016 | 103.71 | 104.11 | 102.91 | 103.26 | 90,155 | +0.37(+0.36%) |
Oct 13, 2016 | 102.64 | 103.32 | 101.90 | 102.89 | 73,746 | -0.53(-0.51%) |
Oct 12, 2016 | 102.99 | 103.79 | 102.04 | 103.42 | 115,827 | +0.79(+0.77%) |
Oct 11, 2016 | 105.17 | 105.17 | 102.30 | 102.63 | 83,621 | -3.07(-2.90%) |
Oct 10, 2016 | 105.86 | 106.55 | 105.34 | 105.70 | 140,177 | +0.42(+0.40%) |
Oct 07, 2016 | 107.30 | 107.30 | 104.40 | 105.28 | 242,678 | -2.22(-2.07%) |
Oct 06, 2016 | 107.49 | 107.81 | 106.36 | 107.50 | 150,912 | -0.10(-0.09%) |
Oct 05, 2016 | 107.65 | 108.58 | 106.77 | 107.60 | 120,033 | +0.68(+0.64%) |
Oct 04, 2016 | 107.48 | 108.53 | 106.62 | 106.92 | 64,877 | -0.40(-0.37%) |
Oct 03, 2016 | 107.65 | 108.11 | 107.06 | 107.32 | 73,211 | -0.61(-0.57%) |
Sep 30, 2016 | 107.18 | 108.66 | 106.62 | 107.93 | 114,269 | +1.29(+1.21%) |
Sep 29, 2016 | 108.82 | 108.82 | 106.60 | 106.64 | 88,489 | -2.26(-2.08%) |
Sep 28, 2016 | 108.38 | 108.95 | 107.89 | 108.90 | 135,388 | +0.75(+0.69%) |
Sep 27, 2016 | 107.86 | 108.95 | 107.83 | 108.15 | 103,639 | +0.02(+0.02%) |
Sep 26, 2016 | 108.47 | 110.43 | 106.50 | 108.13 | 116,165 | -0.78(-0.72%) |
Sep 23, 2016 | 110.11 | 110.30 | 108.83 | 108.91 | 198,962 | -1.65(-1.49%) |
Sep 22, 2016 | 109.08 | 110.61 | 108.83 | 110.56 | 128,289 | +2.44(+2.26%) |
Sep 21, 2016 | 106.93 | 108.15 | 106.37 | 108.12 | 83,426 | +1.82(+1.71%) |
Sep 20, 2016 | 106.46 | 106.58 | 105.22 | 106.30 | 138,655 | +0.63(+0.60%) |
Sep 19, 2016 | 104.34 | 105.91 | 104.34 | 105.67 | 84,653 | +1.90(+1.83%) |
Sep 16, 2016 | 105.29 | 105.37 | 103.74 | 103.77 | 203,684 | -1.68(-1.59%) |
Sep 15, 2016 | 103.73 | 105.48 | 103.73 | 105.45 | 51,021 | +1.82(+1.76%) |
Sep 14, 2016 | 103.69 | 104.41 | 102.98 | 103.63 | 85,274 | -0.18(-0.17%) |
Sep 13, 2016 | 105.27 | 105.27 | 103.60 | 103.81 | 98,025 | -2.65(-2.49%) |
Sep 12, 2016 | 104.24 | 106.62 | 104.24 | 106.46 | 92,263 | +1.85(+1.77%) |
Sep 09, 2016 | 107.19 | 107.46 | 104.58 | 104.61 | 105,707 | -3.64(-3.36%) |
Sep 08, 2016 | 109.06 | 109.40 | 107.99 | 108.25 | 65,769 | -1.16(-1.06%) |
Sep 07, 2016 | 108.50 | 109.49 | 107.64 | 109.41 | 96,253 | +0.61(+0.56%) |
Sep 06, 2016 | 109.45 | 109.45 | 107.89 | 108.80 | 79,092 | -0.47(-0.43%) |
Sep 02, 2016 | 108.05 | 109.27 | 109.27 | 109.27 | 97,100 | +1.60(+1.49%) |
Sep 01, 2016 | 107.49 | 108.00 | 106.36 | 107.67 | 77,599 | +0.53(+0.49%) |
Aug 31, 2016 | 108.25 | 108.25 | 106.79 | 107.14 | 112,625 | -1.07(-0.99%) |
Aug 30, 2016 | 108.22 | 108.25 | 107.67 | 108.21 | 54,713 | +0.02(+0.02%) |
Aug 29, 2016 | 107.66 | 108.81 | 107.66 | 108.19 | 106,016 | +0.47(+0.44%) |
Aug 26, 2016 | 107.81 | 108.33 | 106.98 | 107.72 | 61,515 | +0.21(+0.20%) |
Aug 25, 2016 | 107.23 | 107.69 | 106.53 | 107.51 | 74,808 | +0.11(+0.10%) |
Aug 24, 2016 | 107.45 | 108.29 | 107.20 | 107.40 | 66,269 | -0.35(-0.32%) |
Aug 23, 2016 | 108.00 | 108.67 | 107.23 | 107.75 | 119,251 | -0.52(-0.48%) |
Aug 22, 2016 | 107.92 | 108.40 | 107.49 | 108.27 | 62,074 | +0.25(+0.23%) |
Aug 19, 2016 | 107.86 | 108.25 | 106.62 | 108.02 | 113,729 | +0.15(+0.14%) |
Aug 18, 2016 | 105.90 | 107.90 | 105.72 | 107.87 | 161,496 | +2.05(+1.94%) |
Aug 17, 2016 | 105.93 | 106.12 | 105.19 | 105.82 | 66,654 | +0.22(+0.21%) |
Aug 16, 2016 | 106.09 | 107.01 | 105.26 | 105.60 | 83,129 | -0.94(-0.88%) |
Aug 15, 2016 | 105.93 | 107.57 | 105.67 | 106.54 | 154,151 | +1.06(+1.00%) |
Aug 12, 2016 | 106.04 | 106.10 | 105.07 | 105.48 | 74,288 | -1.08(-1.01%) |
Aug 11, 2016 | 105.92 | 107.44 | 105.88 | 106.56 | 65,480 | +0.78(+0.74%) |
Aug 10, 2016 | 105.49 | 106.12 | 105.18 | 105.78 | 126,000 | -0.19(-0.18%) |
Aug 09, 2016 | 105.50 | 106.00 | 104.88 | 105.97 | 105,673 | +0.22(+0.21%) |
Aug 08, 2016 | 106.08 | 106.42 | 104.77 | 105.75 | 172,124 | -0.67(-0.63%) |
Aug 05, 2016 | 105.79 | 107.62 | 105.75 | 106.42 | 195,968 | +1.09(+1.03%) |
Aug 04, 2016 | 109.40 | 109.40 | 104.77 | 105.33 | 106,491 | +0.86(+0.82%) |
Aug 03, 2016 | 104.11 | 104.47 | 103.58 | 104.47 | 87,676 | +0.55(+0.53%) |
Aug 02, 2016 | 105.40 | 105.40 | 103.59 | 103.92 | 86,214 | -1.42(-1.35%) |
Aug 01, 2016 | 105.25 | 105.89 | 104.38 | 105.34 | 99,728 | +0.34(+0.32%) |
Jul 29, 2016 | 104.53 | 105.73 | 103.62 | 105.00 | 100,499 | +0.45(+0.43%) |
Jul 28, 2016 | 105.40 | 105.45 | 104.39 | 104.55 | 130,683 | -0.88(-0.83%) |
Jul 27, 2016 | 105.65 | 106.13 | 104.88 | 105.43 | 134,871 | -0.15(-0.14%) |
Jul 26, 2016 | 104.81 | 106.43 | 104.81 | 105.58 | 138,695 | +1.06(+1.01%) |
Jul 25, 2016 | 104.17 | 105.00 | 103.97 | 104.52 | 111,742 | +0.30(+0.29%) |
Jul 22, 2016 | 102.92 | 104.37 | 102.31 | 104.22 | 82,475 | +1.28(+1.24%) |
Jul 21, 2016 | 103.74 | 104.52 | 102.43 | 102.94 | 81,837 | -1.00(-0.96%) |
Jul 20, 2016 | 103.64 | 104.22 | 103.26 | 103.94 | 92,712 | +0.38(+0.37%) |
Jul 19, 2016 | 103.85 | 104.15 | 102.95 | 103.56 | 125,427 | -0.48(-0.46%) |
Jul 18, 2016 | 104.04 | 104.34 | 103.72 | 104.04 | 55,807 | -0.02(-0.02%) |
Jul 15, 2016 | 103.67 | 104.99 | 103.14 | 104.06 | 138,830 | +1.30(+1.27%) |
Jul 14, 2016 | 102.51 | 103.67 | 102.47 | 102.76 | 123,480 | +0.25(+0.24%) |
Jul 13, 2016 | 104.50 | 104.68 | 102.32 | 102.51 | 200,642 | -1.93(-1.85%) |
Jul 12, 2016 | 103.00 | 105.30 | 102.57 | 104.44 | 156,123 | +2.14(+2.09%) |
Jul 11, 2016 | 102.33 | 102.90 | 100.34 | 102.30 | 172,112 | +0.79(+0.78%) |
Jul 08, 2016 | 98.64 | 101.65 | 97.62 | 101.51 | 163,404 | +3.89(+3.98%) |
Jul 07, 2016 | 97.27 | 97.93 | 96.52 | 97.62 | 123,762 | +0.34(+0.35%) |
Jul 06, 2016 | 95.83 | 97.52 | 94.68 | 97.28 | 110,299 | +0.00(+0.00%) |
Jul 05, 2016 | 98.16 | 98.34 | 96.76 | 97.28 | 82,544 | -1.62(-1.64%) |
Jul 01, 2016 | 98.99 | 98.90 | 98.90 | 98.90 | 78,600 | -0.15(-0.15%) |
Jun 30, 2016 | 96.67 | 99.10 | 96.18 | 99.05 | 163,426 | +2.78(+2.89%) |
Jun 29, 2016 | 95.70 | 96.61 | 95.22 | 96.27 | 94,862 | +1.84(+1.95%) |
Jun 28, 2016 | 93.72 | 94.99 | 93.59 | 94.43 | 118,520 | +1.48(+1.59%) |
Jun 27, 2016 | 92.52 | 94.23 | 92.52 | 92.95 | 168,254 | -2.31(-2.42%) |
Jun 24, 2016 | 97.03 | 97.64 | 95.05 | 95.26 | 202,338 | -5.72(-5.66%) |
Jun 23, 2016 | 100.11 | 101.00 | 99.51 | 100.98 | 125,298 | +2.11(+2.13%) |
Jun 22, 2016 | 99.48 | 100.25 | 98.75 | 98.87 | 60,049 | -0.56(-0.56%) |
Jun 21, 2016 | 100.10 | 100.21 | 99.06 | 99.43 | 104,841 | -0.76(-0.76%) |
Jun 20, 2016 | 100.36 | 101.66 | 99.71 | 100.19 | 150,308 | +1.38(+1.40%) |
Jun 17, 2016 | 99.33 | 99.60 | 98.08 | 98.81 | 248,779 | -0.41(-0.41%) |
Jun 16, 2016 | 98.51 | 99.50 | 97.16 | 99.22 | 77,790 | +0.08(+0.08%) |
Jun 15, 2016 | 99.79 | 100.17 | 98.61 | 99.14 | 62,252 | -0.20(-0.20%) |
Jun 14, 2016 | 98.87 | 99.64 | 98.32 | 99.34 | 138,005 | +0.04(+0.04%) |
Jun 13, 2016 | 98.48 | 99.71 | 98.04 | 99.30 | 159,767 | +0.32(+0.32%) |
Jun 10, 2016 | 99.74 | 99.74 | 98.52 | 98.98 | 104,864 | -1.31(-1.31%) |
Jun 09, 2016 | 100.64 | 100.88 | 99.92 | 100.29 | 122,582 | -0.68(-0.67%) |
Jun 08, 2016 | 100.71 | 101.04 | 100.14 | 100.97 | 97,338 | +0.30(+0.30%) |
Jun 07, 2016 | 100.65 | 101.09 | 100.32 | 100.67 | 69,582 | +0.18(+0.18%) |
Jun 06, 2016 | 98.36 | 100.64 | 98.25 | 100.49 | 107,855 | +1.96(+1.99%) |
Jun 03, 2016 | 99.11 | 99.11 | 97.59 | 98.53 | 92,291 | -0.55(-0.56%) |
Jun 02, 2016 | 99.01 | 99.22 | 98.48 | 99.08 | 104,395 | +0.05(+0.05%) |
Jun 01, 2016 | 97.60 | 99.29 | 96.96 | 99.03 | 168,920 | +0.90(+0.92%) |
May 31, 2016 | 98.45 | 98.91 | 97.40 | 98.13 | 146,978 | -0.45(-0.46%) |
May 27, 2016 | 97.48 | 98.58 | 98.58 | 98.58 | 158,300 | +1.01(+1.04%) |
May 26, 2016 | 96.54 | 98.42 | 96.36 | 97.57 | 143,285 | +1.26(+1.31%) |
May 25, 2016 | 96.14 | 96.47 | 95.16 | 96.31 | 88,739 | +0.25(+0.26%) |
May 24, 2016 | 93.79 | 96.12 | 93.79 | 96.06 | 176,426 | +2.28(+2.43%) |
May 23, 2016 | 94.53 | 94.53 | 93.52 | 93.78 | 88,764 | -0.62(-0.66%) |
May 20, 2016 | 93.54 | 94.60 | 92.95 | 94.40 | 177,150 | +1.42(+1.53%) |
May 19, 2016 | 93.02 | 94.05 | 91.82 | 92.98 | 78,084 | -0.72(-0.77%) |
May 18, 2016 | 92.85 | 94.99 | 92.72 | 93.70 | 142,193 | +0.72(+0.77%) |
May 17, 2016 | 94.39 | 94.86 | 92.54 | 92.98 | 127,063 | -1.81(-1.91%) |
May 16, 2016 | 92.94 | 95.03 | 92.94 | 94.79 | 112,443 | +1.92(+2.07%) |
May 13, 2016 | 93.46 | 94.00 | 92.53 | 92.87 | 159,879 | -1.03(-1.10%) |
May 12, 2016 | 94.19 | 94.31 | 93.32 | 93.90 | 102,918 | +0.06(+0.06%) |
May 11, 2016 | 95.20 | 95.38 | 93.76 | 93.84 | 108,236 | -1.43(-1.50%) |
May 10, 2016 | 93.74 | 95.53 | 91.87 | 95.27 | 117,458 | +1.60(+1.71%) |
May 09, 2016 | 93.80 | 94.37 | 92.74 | 93.67 | 105,117 | -0.25(-0.27%) |
May 06, 2016 | 94.16 | 94.75 | 93.30 | 93.92 | 137,516 | -0.24(-0.25%) |
May 05, 2016 | 92.30 | 94.57 | 91.45 | 94.16 | 209,180 | +2.19(+2.38%) |
May 04, 2016 | 92.23 | 93.54 | 91.08 | 91.97 | 134,159 | -0.50(-0.54%) |
May 03, 2016 | 92.87 | 93.05 | 91.12 | 92.47 | 203,630 | -1.05(-1.12%) |
May 02, 2016 | 93.34 | 93.92 | 92.54 | 93.52 | 132,922 | +0.57(+0.61%) |
Apr 29, 2016 | 94.19 | 94.40 | 92.71 | 92.95 | 106,192 | -1.26(-1.34%) |
Apr 28, 2016 | 95.08 | 95.47 | 93.39 | 94.21 | 110,591 | -1.79(-1.86%) |
Apr 27, 2016 | 94.77 | 96.39 | 94.69 | 96.00 | 127,552 | +1.37(+1.45%) |
Apr 26, 2016 | 92.09 | 94.67 | 91.74 | 94.63 | 181,383 | +3.03(+3.31%) |
Apr 25, 2016 | 91.93 | 92.65 | 90.70 | 91.60 | 142,845 | -0.40(-0.43%) |
Apr 22, 2016 | 91.20 | 92.27 | 90.85 | 92.00 | 168,325 | +0.80(+0.88%) |
Apr 21, 2016 | 91.06 | 91.56 | 90.75 | 91.20 | 165,934 | +0.26(+0.29%) |
Apr 20, 2016 | 91.06 | 91.54 | 90.75 | 90.94 | 183,124 | -0.23(-0.25%) |
Apr 19, 2016 | 91.01 | 91.33 | 90.17 | 91.17 | 136,393 | +0.63(+0.70%) |
Apr 18, 2016 | 89.62 | 90.58 | 89.12 | 90.54 | 128,576 | +0.73(+0.81%) |
Apr 15, 2016 | 90.22 | 91.70 | 89.59 | 89.81 | 141,766 | -0.75(-0.83%) |
Apr 14, 2016 | 91.14 | 91.40 | 90.23 | 90.56 | 134,268 | -0.48(-0.53%) |
Apr 13, 2016 | 89.48 | 91.22 | 89.17 | 91.04 | 125,130 | +2.28(+2.57%) |
Apr 12, 2016 | 87.38 | 89.45 | 87.38 | 88.76 | 136,230 | +1.32(+1.51%) |
Apr 11, 2016 | 87.47 | 88.21 | 86.73 | 87.44 | 96,573 | +0.34(+0.39%) |
Apr 08, 2016 | 88.04 | 88.45 | 86.56 | 87.10 | 151,353 | -0.03(-0.03%) |
Apr 07, 2016 | 86.87 | 88.02 | 85.29 | 87.13 | 159,708 | -0.28(-0.32%) |
Apr 06, 2016 | 85.99 | 87.56 | 85.81 | 87.41 | 153,226 | +1.33(+1.55%) |
Apr 05, 2016 | 86.52 | 87.18 | 85.98 | 86.08 | 137,401 | -0.72(-0.83%) |
Apr 04, 2016 | 89.13 | 89.23 | 86.78 | 86.80 | 113,896 | -2.15(-2.42%) |
Apr 01, 2016 | 87.04 | 89.10 | 86.52 | 88.95 | 124,131 | +0.81(+0.92%) |
Mar 31, 2016 | 88.36 | 88.58 | 87.61 | 88.14 | 256,123 | -0.37(-0.42%) |
Mar 30, 2016 | 89.03 | 89.65 | 88.42 | 88.51 | 144,178 | -0.04(-0.05%) |
Mar 29, 2016 | 86.27 | 88.66 | 85.46 | 88.55 | 200,749 | +2.14(+2.48%) |
Mar 28, 2016 | 87.13 | 87.20 | 85.94 | 86.41 | 128,704 | -0.45(-0.52%) |
Mar 24, 2016 | 87.90 | 86.86 | 86.86 | 86.86 | 139,500 | -1.52(-1.72%) |
Mar 23, 2016 | 87.74 | 89.24 | 86.89 | 88.38 | 291,561 | +0.27(+0.31%) |
Mar 22, 2016 | 87.98 | 88.67 | 87.11 | 88.11 | 95,653 | -0.21(-0.24%) |
Mar 21, 2016 | 88.04 | 88.66 | 87.70 | 88.32 | 104,008 | -0.05(-0.06%) |
Mar 18, 2016 | 87.82 | 89.51 | 87.82 | 88.37 | 397,532 | +1.04(+1.19%) |
Mar 17, 2016 | 84.85 | 87.50 | 84.67 | 87.33 | 211,432 | +2.35(+2.77%) |
Mar 16, 2016 | 84.55 | 85.17 | 84.32 | 84.98 | 167,576 | +0.19(+0.22%) |
Mar 15, 2016 | 85.15 | 85.55 | 84.47 | 84.79 | 118,735 | -0.95(-1.11%) |
Mar 14, 2016 | 86.71 | 86.93 | 85.47 | 85.74 | 196,360 | -1.43(-1.64%) |
Mar 11, 2016 | 86.32 | 87.22 | 85.97 | 87.17 | 163,302 | +1.70(+1.99%) |
Mar 10, 2016 | 86.53 | 86.83 | 83.97 | 85.47 | 169,989 | -0.82(-0.95%) |
Mar 09, 2016 | 88.53 | 89.25 | 86.18 | 86.29 | 222,320 | -1.98(-2.24%) |
Mar 08, 2016 | 89.63 | 90.26 | 88.17 | 88.27 | 338,814 | -1.99(-2.20%) |
Mar 07, 2016 | 87.14 | 90.85 | 87.08 | 90.26 | 494,479 | +2.79(+3.19%) |
Mar 04, 2016 | 86.72 | 88.04 | 86.32 | 87.47 | 267,735 | +0.97(+1.12%) |
Mar 03, 2016 | 87.16 | 87.70 | 86.06 | 86.50 | 198,974 | -0.92(-1.05%) |
Mar 02, 2016 | 86.18 | 87.44 | 85.54 | 87.42 | 172,094 | +1.06(+1.23%) |