Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 109.84 | 109.89 | 109.30 | 109.35 | 2,013,561 | -0.36(-0.33%) |
Apr 27, 2017 | 109.81 | 109.89 | 109.42 | 109.72 | 2,094,685 | +0.11(+0.10%) |
Apr 26, 2017 | 109.61 | 110.10 | 109.57 | 109.61 | 3,453,502 | +0.03(+0.02%) |
Apr 25, 2017 | 109.31 | 109.78 | 109.27 | 109.58 | 2,405,140 | +0.68(+0.62%) |
Apr 24, 2017 | 108.96 | 109.05 | 108.70 | 108.91 | 2,442,925 | +1.14(+1.06%) |
Apr 21, 2017 | 108.10 | 108.10 | 107.57 | 107.76 | 2,249,831 | -0.35(-0.32%) |
Apr 20, 2017 | 107.55 | 108.30 | 107.36 | 108.11 | 1,999,659 | +0.88(+0.82%) |
Apr 19, 2017 | 107.67 | 107.84 | 107.09 | 107.23 | 2,026,107 | -0.09(-0.08%) |
Apr 18, 2017 | 107.20 | 107.53 | 106.89 | 107.32 | 2,091,979 | -0.23(-0.22%) |
Apr 17, 2017 | 106.92 | 107.57 | 106.74 | 107.55 | 3,586,758 | +0.93(+0.87%) |
Apr 13, 2017 | 107.16 | 107.52 | 106.62 | 106.62 | 3,198,034 | -0.73(-0.68%) |
Apr 12, 2017 | 107.81 | 107.91 | 107.23 | 107.35 | 2,205,928 | -0.55(-0.51%) |
Apr 11, 2017 | 107.80 | 107.92 | 107.08 | 107.91 | 3,246,512 | -0.04(-0.03%) |
Apr 10, 2017 | 107.95 | 108.37 | 107.65 | 107.94 | 1,871,889 | +0.13(+0.12%) |
Apr 07, 2017 | 107.77 | 108.17 | 107.55 | 107.81 | 2,239,618 | -0.08(-0.07%) |
Apr 06, 2017 | 107.64 | 108.15 | 107.36 | 107.89 | 2,305,354 | +0.34(+0.32%) |
Apr 05, 2017 | 108.35 | 108.83 | 107.42 | 107.55 | 4,379,300 | -0.44(-0.40%) |
Apr 04, 2017 | 107.82 | 108.01 | 107.59 | 107.99 | 2,761,227 | +0.05(+0.05%) |
Apr 03, 2017 | 108.32 | 108.36 | 107.32 | 107.93 | 3,476,708 | -0.27(-0.25%) |
Mar 31, 2017 | 108.29 | 108.55 | 108.15 | 108.20 | 2,036,022 | -0.19(-0.17%) |
Mar 30, 2017 | 108.04 | 108.47 | 107.91 | 108.39 | 2,328,609 | +0.40(+0.37%) |
Mar 29, 2017 | 107.81 | 108.12 | 107.54 | 107.99 | 3,584,112 | +0.20(+0.18%) |
Mar 28, 2017 | 106.99 | 108.04 | 106.83 | 107.79 | 3,026,509 | +0.75(+0.70%) |
Mar 27, 2017 | 106.29 | 107.19 | 106.03 | 107.04 | 3,282,669 | -0.12(-0.12%) |
Mar 24, 2017 | 107.40 | 107.68 | 106.72 | 107.17 | 2,585,244 | +0.01(+0.01%) |
Mar 23, 2017 | 107.13 | 107.78 | 106.96 | 107.16 | 2,542,192 | -0.03(-0.03%) |
Mar 22, 2017 | 106.97 | 107.35 | 106.63 | 107.19 | 3,262,450 | +0.14(+0.13%) |
Mar 21, 2017 | 108.93 | 108.96 | 106.94 | 107.05 | 3,778,894 | -1.51(-1.39%) |
Mar 20, 2017 | 108.77 | 108.87 | 108.38 | 108.56 | 3,649,074 | -0.27(-0.24%) |
Mar 17, 2017 | 109.06 | 109.11 | 108.72 | 108.83 | 2,223,306 | -0.06(-0.06%) |
Mar 16, 2017 | 109.17 | 109.21 | 108.70 | 108.89 | 2,309,043 | -0.13(-0.12%) |
Mar 15, 2017 | 108.30 | 109.24 | 108.22 | 109.02 | 2,131,207 | +0.98(+0.90%) |
Mar 14, 2017 | 108.20 | 108.20 | 107.64 | 108.04 | 2,556,063 | -0.39(-0.36%) |
Mar 13, 2017 | 108.37 | 108.46 | 108.19 | 108.43 | 2,256,948 | +0.08(+0.07%) |
Mar 10, 2017 | 108.49 | 108.54 | 107.83 | 108.36 | 3,364,797 | +0.39(+0.36%) |
Mar 09, 2017 | 107.96 | 108.22 | 107.45 | 107.96 | 4,338,564 | +0.05(+0.05%) |
Mar 08, 2017 | 108.31 | 108.48 | 107.85 | 107.91 | 2,674,493 | -0.30(-0.28%) |
Mar 07, 2017 | 108.51 | 108.58 | 108.10 | 108.21 | 1,816,302 | -0.35(-0.32%) |
Mar 06, 2017 | 108.75 | 108.75 | 108.23 | 108.56 | 1,933,059 | -0.43(-0.39%) |
Mar 03, 2017 | 108.88 | 109.03 | 108.61 | 108.98 | 1,860,250 | +0.09(+0.08%) |
Mar 02, 2017 | 109.58 | 109.58 | 108.86 | 108.90 | 2,727,451 | -0.70(-0.64%) |
Mar 01, 2017 | 109.04 | 109.85 | 108.90 | 109.60 | 3,237,669 | +1.46(+1.35%) |
Feb 28, 2017 | 108.48 | 108.48 | 107.97 | 108.14 | 2,513,712 | -0.40(-0.37%) |
Feb 27, 2017 | 108.25 | 108.64 | 108.09 | 108.54 | 2,956,485 | +0.24(+0.22%) |
Feb 24, 2017 | 107.77 | 108.31 | 107.64 | 108.30 | 3,337,170 | +0.18(+0.16%) |
Feb 23, 2017 | 108.51 | 108.52 | 107.72 | 108.12 | 2,280,700 | -0.08(-0.07%) |
Feb 22, 2017 | 108.16 | 108.33 | 108.04 | 108.20 | 2,222,711 | -0.14(-0.13%) |
Feb 21, 2017 | 107.92 | 108.43 | 107.78 | 108.35 | 2,728,984 | +0.64(+0.59%) |
Feb 17, 2017 | 107.71 | 107.71 | 107.71 | 0 | +0.16(+0.15%) | |
Feb 16, 2017 | 107.65 | 107.76 | 107.11 | 107.55 | 2,291,805 | -0.10(-0.09%) |
Feb 15, 2017 | 107.05 | 107.74 | 106.94 | 107.64 | 2,250,592 | +0.59(+0.55%) |
Feb 14, 2017 | 106.63 | 107.10 | 106.41 | 107.06 | 2,310,247 | +0.39(+0.37%) |
Feb 13, 2017 | 106.47 | 106.84 | 106.43 | 106.67 | 2,236,352 | +0.53(+0.50%) |
Feb 10, 2017 | 105.91 | 106.28 | 105.84 | 106.14 | 2,069,942 | +0.44(+0.42%) |
Feb 09, 2017 | 105.00 | 105.84 | 105.11 | 105.69 | 1,841,863 | +0.69(+0.66%) |
Feb 08, 2017 | 105.05 | 104.49 | 105.00 | 2,067,873 | +0.12(+0.11%) | |
Feb 07, 2017 | 105.15 | 105.24 | 104.73 | 104.88 | 3,791,206 | -0.01(-0.01%) |
Feb 06, 2017 | 105.00 | 105.13 | 104.71 | 104.89 | 1,800,758 | -0.25(-0.24%) |
Feb 03, 2017 | 104.76 | 105.23 | 104.70 | 105.14 | 2,069,723 | +0.79(+0.76%) |
Feb 02, 2017 | 104.07 | 104.52 | 103.90 | 104.35 | 1,965,737 | +0.07(+0.07%) |
Feb 01, 2017 | 104.64 | 104.80 | 103.94 | 104.28 | 2,944,733 | -0.01(-0.01%) |
Jan 31, 2017 | 103.88 | 104.29 | 103.64 | 104.29 | 3,727,771 | +0.09(+0.09%) |
Jan 30, 2017 | 104.53 | 104.59 | 103.63 | 104.20 | 3,385,806 | -0.71(-0.68%) |
Jan 27, 2017 | 105.17 | 105.19 | 104.79 | 104.91 | 1,666,410 | -0.17(-0.16%) |
Jan 26, 2017 | 105.27 | 105.32 | 104.97 | 105.08 | 2,453,567 | -0.15(-0.14%) |
Jan 25, 2017 | 104.78 | 105.27 | 104.71 | 105.23 | 2,734,489 | +0.90(+0.86%) |
Jan 24, 2017 | 103.72 | 104.54 | 103.65 | 104.33 | 2,439,430 | +0.81(+0.78%) |
Jan 23, 2017 | 103.66 | 103.85 | 103.14 | 103.53 | 2,183,844 | -0.27(-0.26%) |
Jan 20, 2017 | 103.74 | 104.08 | 103.52 | 103.80 | 2,969,061 | +0.36(+0.34%) |
Jan 19, 2017 | 103.91 | 104.00 | 103.20 | 103.44 | 2,091,867 | -0.41(-0.39%) |
Jan 18, 2017 | 103.70 | 103.88 | 103.42 | 103.85 | 2,141,947 | +0.24(+0.23%) |
Jan 17, 2017 | 103.75 | 103.93 | 103.41 | 103.61 | 2,910,037 | -0.46(-0.44%) |
Jan 13, 2017 | 104.08 | 104.08 | 104.08 | 0 | +0.26(+0.25%) | |
Jan 12, 2017 | 103.92 | 103.92 | 103.00 | 103.82 | 2,638,252 | -0.28(-0.26%) |
Jan 11, 2017 | 103.80 | 104.09 | 103.43 | 104.09 | 3,099,289 | +0.33(+0.32%) |
Jan 10, 2017 | 103.67 | 104.20 | 103.54 | 103.76 | 2,314,977 | +0.08(+0.08%) |
Jan 09, 2017 | 103.97 | 104.00 | 103.64 | 103.68 | 2,772,596 | -0.40(-0.38%) |
Jan 06, 2017 | 103.90 | 104.34 | 103.56 | 104.08 | 2,610,550 | +0.33(+0.32%) |
Jan 05, 2017 | 103.83 | 103.96 | 103.35 | 103.75 | 2,932,934 | -0.20(-0.20%) |
Jan 04, 2017 | 103.41 | 104.05 | 103.36 | 103.96 | 3,636,487 | +0.79(+0.77%) |
Jan 03, 2017 | 103.12 | 103.48 | 102.54 | 103.17 | 3,076,552 | +0.78(+0.76%) |
Dec 30, 2016 | 102.39 | 102.39 | 102.39 | 0 | -0.38(-0.37%) | |
Dec 29, 2016 | 102.76 | 103.02 | 102.52 | 102.77 | 1,827,692 | +0.01(+0.01%) |
Dec 28, 2016 | 103.77 | 103.82 | 102.69 | 102.76 | 2,918,337 | -0.86(-0.83%) |
Dec 27, 2016 | 103.50 | 103.87 | 103.44 | 103.62 | 3,814,676 | +0.26(+0.25%) |
Dec 23, 2016 | 103.36 | 103.36 | 103.36 | 0 | +0.16(+0.16%) | |
Dec 22, 2016 | 103.36 | 103.44 | 102.98 | 103.20 | 3,498,046 | -0.27(-0.26%) |
Dec 21, 2016 | 103.76 | 103.81 | 103.47 | 103.47 | 2,532,691 | -0.29(-0.28%) |
Dec 20, 2016 | 103.77 | 103.82 | 103.53 | 103.76 | 3,314,165 | +0.44(+0.43%) |
Dec 19, 2016 | 103.20 | 103.52 | 103.06 | 103.32 | 2,726,527 | +0.29(+0.28%) |
Dec 16, 2016 | 103.47 | 103.57 | 102.87 | 103.03 | 2,257,186 | -0.16(-0.15%) |
Dec 15, 2016 | 102.85 | 103.70 | 102.79 | 103.19 | 3,788,841 | +0.42(+0.41%) |
Dec 14, 2016 | 103.66 | 103.88 | 102.56 | 102.77 | 4,403,466 | -0.94(-0.90%) |
Dec 13, 2016 | 103.50 | 103.93 | 103.35 | 103.70 | 4,979,980 | +0.60(+0.58%) |
Dec 12, 2016 | 103.34 | 103.54 | 102.87 | 103.10 | 4,788,001 | -0.27(-0.26%) |
Dec 09, 2016 | 103.03 | 103.37 | 102.90 | 103.37 | 2,618,239 | +0.56(+0.54%) |
Dec 08, 2016 | 102.51 | 103.10 | 102.33 | 102.81 | 3,037,166 | +0.37(+0.36%) |
Dec 07, 2016 | 101.14 | 102.52 | 101.04 | 102.44 | 4,533,252 | +1.25(+1.24%) |
Dec 06, 2016 | 100.89 | 101.21 | 100.61 | 101.19 | 2,669,627 | +0.51(+0.51%) |
Dec 05, 2016 | 100.50 | 100.91 | 100.39 | 100.68 | 4,355,499 | +0.70(+0.70%) |
Dec 02, 2016 | 100.00 | 100.30 | 99.84 | 99.98 | 1,990,012 | +0.00(+0.00%) |
Dec 01, 2016 | 100.61 | 100.61 | 99.77 | 99.98 | 2,948,060 | -0.42(-0.41%) |
Nov 30, 2016 | 101.00 | 101.07 | 100.39 | 100.39 | 4,993,846 | -0.24(-0.24%) |
Nov 29, 2016 | 100.50 | 100.90 | 100.31 | 100.63 | 1,750,150 | +0.14(+0.14%) |
Nov 28, 2016 | 100.87 | 100.95 | 100.41 | 100.49 | 2,096,499 | -0.58(-0.58%) |
Nov 25, 2016 | 100.90 | 101.07 | 100.77 | 101.07 | 1,008,465 | +0.39(+0.39%) |
Nov 23, 2016 | 100.69 | 100.69 | 100.69 | 0 | +0.14(+0.14%) | |
Nov 22, 2016 | 100.48 | 100.62 | 100.09 | 100.54 | 3,030,133 | +0.29(+0.29%) |
Nov 21, 2016 | 99.81 | 100.26 | 99.59 | 100.25 | 2,825,856 | +0.75(+0.75%) |
Nov 18, 2016 | 99.75 | 99.81 | 99.41 | 99.50 | 2,604,665 | -0.19(-0.19%) |
Nov 17, 2016 | 99.29 | 99.74 | 99.13 | 99.69 | 2,124,964 | +0.50(+0.51%) |
Nov 16, 2016 | 99.15 | 99.29 | 98.94 | 99.18 | 8,062,405 | -0.14(-0.14%) |
Nov 15, 2016 | 98.86 | 99.35 | 98.61 | 99.33 | 6,842,246 | +0.77(+0.78%) |
Nov 14, 2016 | 98.63 | 98.87 | 98.20 | 98.56 | 5,932,047 | +0.26(+0.26%) |
Nov 11, 2016 | 97.94 | 98.39 | 97.67 | 98.30 | 4,539,228 | +0.04(+0.04%) |
Nov 10, 2016 | 98.46 | 98.94 | 97.48 | 98.27 | 5,760,191 | +0.34(+0.35%) |
Nov 09, 2016 | 95.97 | 98.23 | 95.73 | 97.92 | 7,346,287 | +1.20(+1.24%) |
Nov 08, 2016 | 96.18 | 97.05 | 95.95 | 96.72 | 2,350,149 | +0.41(+0.43%) |
Nov 07, 2016 | 95.66 | 96.33 | 95.48 | 96.31 | 2,864,567 | +2.08(+2.21%) |
Nov 04, 2016 | 94.31 | 94.86 | 94.14 | 94.23 | 3,179,511 | -0.06(-0.07%) |
Nov 03, 2016 | 94.78 | 94.97 | 94.16 | 94.29 | 2,376,037 | -0.41(-0.44%) |
Nov 02, 2016 | 95.18 | 95.36 | 94.51 | 94.70 | 3,351,730 | -0.66(-0.69%) |
Nov 01, 2016 | 96.26 | 96.34 | 94.76 | 95.36 | 3,592,402 | -0.71(-0.74%) |
Oct 31, 2016 | 96.22 | 96.36 | 96.00 | 96.08 | 2,168,810 | +0.06(+0.06%) |
Oct 28, 2016 | 96.27 | 96.67 | 95.71 | 96.02 | 3,250,492 | -0.32(-0.33%) |
Oct 27, 2016 | 97.06 | 97.06 | 96.25 | 96.33 | 1,811,198 | -0.33(-0.34%) |
Oct 26, 2016 | 96.59 | 97.03 | 96.41 | 96.66 | 2,071,117 | -0.29(-0.30%) |
Oct 25, 2016 | 97.28 | 97.35 | 96.87 | 96.95 | 2,356,309 | -0.41(-0.43%) |
Oct 24, 2016 | 97.40 | 97.59 | 97.17 | 97.37 | 2,272,179 | +0.49(+0.50%) |
Oct 21, 2016 | 96.54 | 96.97 | 96.35 | 96.88 | 1,399,021 | -0.04(-0.04%) |
Oct 20, 2016 | 96.97 | 97.21 | 96.55 | 96.92 | 2,285,917 | -0.19(-0.19%) |
Oct 19, 2016 | 97.01 | 97.28 | 96.72 | 97.10 | 1,596,010 | +0.31(+0.32%) |
Oct 18, 2016 | 96.99 | 97.08 | 96.62 | 96.79 | 1,853,252 | +0.56(+0.59%) |
Oct 17, 2016 | 96.51 | 96.65 | 96.12 | 96.23 | 2,842,086 | -0.27(-0.28%) |
Oct 14, 2016 | 97.06 | 97.34 | 96.49 | 96.50 | 3,030,543 | -0.03(-0.03%) |
Oct 13, 2016 | 96.18 | 96.81 | 95.72 | 96.53 | 2,250,997 | -0.34(-0.36%) |
Oct 12, 2016 | 96.86 | 97.17 | 96.58 | 96.87 | 2,096,080 | +0.11(+0.12%) |
Oct 11, 2016 | 97.89 | 97.90 | 96.39 | 96.76 | 2,263,268 | -1.31(-1.33%) |
Oct 10, 2016 | 97.53 | 98.33 | 97.53 | 98.06 | 1,286,295 | +0.53(+0.54%) |
Oct 07, 2016 | 98.07 | 98.14 | 97.11 | 97.53 | 2,006,717 | -0.37(-0.38%) |
Oct 06, 2016 | 97.72 | 98.02 | 97.40 | 97.91 | 1,210,093 | +0.04(+0.04%) |
Oct 05, 2016 | 97.75 | 98.13 | 97.58 | 97.87 | 2,401,562 | +0.38(+0.39%) |
Oct 04, 2016 | 98.05 | 98.13 | 97.15 | 97.49 | 3,061,283 | -0.44(-0.45%) |
Oct 03, 2016 | 98.02 | 98.14 | 97.61 | 97.93 | 2,497,073 | -0.30(-0.31%) |
Sep 30, 2016 | 97.91 | 98.57 | 97.72 | 98.23 | 1,952,190 | +0.77(+0.79%) |
Sep 29, 2016 | 98.36 | 98.48 | 97.20 | 97.46 | 2,308,768 | -0.96(-0.98%) |
Sep 28, 2016 | 97.99 | 98.47 | 97.46 | 98.43 | 1,631,930 | +0.57(+0.59%) |
Sep 27, 2016 | 97.26 | 97.90 | 97.05 | 97.85 | 1,464,756 | +0.56(+0.57%) |
Sep 26, 2016 | 97.62 | 97.83 | 97.24 | 97.30 | 2,421,635 | -0.78(-0.79%) |
Sep 23, 2016 | 98.46 | 98.54 | 98.04 | 98.07 | 1,736,341 | -0.56(-0.57%) |
Sep 22, 2016 | 98.50 | 98.76 | 98.41 | 98.64 | 1,728,608 | +0.71(+0.73%) |
Sep 21, 2016 | 97.16 | 98.01 | 96.80 | 97.92 | 2,234,696 | +1.11(+1.15%) |
Sep 20, 2016 | 97.31 | 97.35 | 96.78 | 96.81 | 1,817,297 | -0.04(-0.05%) |
Sep 19, 2016 | 97.23 | 97.50 | 96.63 | 96.86 | 3,887,538 | +0.14(+0.15%) |
Sep 16, 2016 | 96.84 | 96.86 | 96.37 | 96.71 | 3,150,022 | -0.39(-0.40%) |
Sep 15, 2016 | 96.05 | 97.28 | 95.95 | 97.10 | 3,355,137 | +0.99(+1.03%) |
Sep 14, 2016 | 96.22 | 96.80 | 95.83 | 96.11 | 2,313,827 | +0.01(+0.01%) |
Sep 13, 2016 | 97.01 | 97.07 | 95.80 | 96.11 | 5,805,100 | -1.53(-1.56%) |
Sep 12, 2016 | 95.88 | 97.82 | 95.76 | 97.63 | 3,466,313 | +1.35(+1.40%) |
Sep 09, 2016 | 98.10 | 98.10 | 96.28 | 96.28 | 3,800,778 | -2.46(-2.49%) |
Sep 08, 2016 | 98.84 | 98.93 | 98.57 | 98.75 | 1,312,518 | -0.25(-0.26%) |
Sep 07, 2016 | 98.82 | 99.00 | 98.60 | 99.00 | 1,810,740 | +0.13(+0.13%) |
Sep 06, 2016 | 98.75 | 98.89 | 98.36 | 98.87 | 4,682,597 | +0.28(+0.29%) |
Sep 02, 2016 | 98.51 | 98.59 | 98.59 | 98.59 | 1,780,264 | +0.50(+0.51%) |
Sep 01, 2016 | 98.14 | 98.25 | 97.44 | 98.09 | 1,902,950 | +0.05(+0.05%) |
Aug 31, 2016 | 98.24 | 98.26 | 97.64 | 98.04 | 1,587,294 | -0.28(-0.29%) |
Aug 30, 2016 | 98.48 | 98.61 | 98.05 | 98.32 | 1,747,739 | -0.16(-0.16%) |
Aug 29, 2016 | 98.10 | 98.64 | 98.08 | 98.48 | 1,219,892 | +0.54(+0.55%) |
Aug 26, 2016 | 98.23 | 98.83 | 97.51 | 97.94 | 2,108,122 | -0.20(-0.21%) |
Aug 25, 2016 | 98.08 | 98.41 | 97.95 | 98.14 | 1,372,537 | -0.06(-0.06%) |
Aug 24, 2016 | 98.72 | 98.75 | 97.98 | 98.20 | 2,582,681 | -0.55(-0.56%) |
Aug 23, 2016 | 98.77 | 99.03 | 98.73 | 98.76 | 3,704,290 | +0.26(+0.27%) |
Aug 22, 2016 | 98.38 | 98.56 | 98.14 | 98.49 | 1,255,234 | +0.03(+0.03%) |
Aug 19, 2016 | 98.34 | 98.54 | 98.10 | 98.47 | 1,139,596 | -0.14(-0.14%) |
Aug 18, 2016 | 98.27 | 98.61 | 98.09 | 98.61 | 1,107,048 | +0.31(+0.31%) |
Aug 17, 2016 | 98.20 | 98.37 | 97.70 | 98.30 | 3,179,273 | +0.12(+0.13%) |
Aug 16, 2016 | 98.55 | 98.55 | 98.18 | 98.18 | 1,399,204 | -0.56(-0.57%) |
Aug 15, 2016 | 98.60 | 98.91 | 98.41 | 98.74 | 1,643,362 | +0.36(+0.37%) |
Aug 12, 2016 | 98.32 | 98.49 | 98.13 | 98.38 | 1,757,171 | -0.10(-0.10%) |
Aug 11, 2016 | 98.33 | 98.57 | 98.11 | 98.48 | 1,569,615 | +0.49(+0.50%) |
Aug 10, 2016 | 98.29 | 98.38 | 97.83 | 97.98 | 1,433,885 | -0.29(-0.29%) |
Aug 09, 2016 | 98.29 | 98.50 | 98.12 | 98.27 | 1,176,008 | +0.09(+0.09%) |
Aug 08, 2016 | 98.34 | 98.45 | 98.07 | 98.19 | 1,410,783 | -0.06(-0.06%) |
Aug 05, 2016 | 97.83 | 98.27 | 97.75 | 98.25 | 1,571,191 | +0.81(+0.83%) |
Aug 04, 2016 | 97.33 | 97.62 | 97.19 | 97.44 | 1,268,184 | +0.11(+0.12%) |
Aug 03, 2016 | 96.93 | 97.34 | 96.77 | 97.33 | 1,541,577 | +0.36(+0.37%) |
Aug 02, 2016 | 97.63 | 97.67 | 96.54 | 96.97 | 2,817,411 | -0.74(-0.75%) |
Aug 01, 2016 | 97.82 | 98.05 | 97.47 | 97.70 | 2,384,137 | -0.13(-0.13%) |
Jul 29, 2016 | 97.55 | 98.01 | 97.31 | 97.83 | 1,865,863 | +0.23(+0.23%) |
Jul 28, 2016 | 97.37 | 97.80 | 97.17 | 97.61 | 2,216,007 | +0.12(+0.13%) |
Jul 27, 2016 | 97.83 | 97.84 | 97.08 | 97.48 | 2,252,139 | -0.11(-0.12%) |
Jul 26, 2016 | 97.52 | 97.76 | 97.14 | 97.60 | 1,631,614 | +0.11(+0.11%) |
Jul 25, 2016 | 97.68 | 97.70 | 97.19 | 97.49 | 1,587,975 | -0.25(-0.26%) |
Jul 22, 2016 | 97.38 | 97.78 | 97.21 | 97.75 | 4,039,224 | +0.47(+0.48%) |
Jul 21, 2016 | 97.62 | 97.72 | 97.04 | 97.28 | 3,864,665 | -0.39(-0.40%) |
Jul 20, 2016 | 97.19 | 97.76 | 97.17 | 97.67 | 1,293,215 | +0.52(+0.53%) |
Jul 19, 2016 | 97.13 | 97.24 | 96.94 | 97.15 | 3,592,191 | -0.19(-0.20%) |
Jul 18, 2016 | 97.16 | 97.40 | 96.97 | 97.34 | 1,548,848 | +0.27(+0.28%) |
Jul 15, 2016 | 97.37 | 97.44 | 96.84 | 97.07 | 1,577,848 | -0.11(-0.11%) |
Jul 14, 2016 | 97.22 | 97.46 | 96.99 | 97.18 | 1,777,823 | +0.47(+0.48%) |
Jul 13, 2016 | 96.97 | 97.03 | 96.42 | 96.71 | 1,692,052 | -0.05(-0.05%) |
Jul 12, 2016 | 96.48 | 96.94 | 96.31 | 96.76 | 3,670,337 | +0.80(+0.83%) |
Jul 11, 2016 | 95.88 | 96.25 | 95.87 | 95.96 | 4,405,319 | +0.40(+0.41%) |
Jul 08, 2016 | 94.75 | 95.70 | 94.10 | 95.57 | 2,690,244 | +1.47(+1.56%) |
Jul 07, 2016 | 94.28 | 94.63 | 93.73 | 94.10 | 1,901,692 | -0.04(-0.05%) |
Jul 06, 2016 | 93.25 | 94.18 | 92.97 | 94.15 | 2,013,185 | +0.57(+0.61%) |
Jul 05, 2016 | 93.90 | 93.95 | 93.20 | 93.58 | 3,439,200 | -0.70(-0.75%) |
Jul 01, 2016 | 94.09 | 94.28 | 94.28 | 94.28 | 3,345,968 | +0.18(+0.20%) |
Jun 30, 2016 | 93.08 | 94.13 | 92.74 | 94.09 | 6,323,328 | +1.27(+1.37%) |
Jun 29, 2016 | 91.92 | 92.93 | 91.89 | 92.82 | 3,001,741 | +1.63(+1.79%) |
Jun 28, 2016 | 90.51 | 91.20 | 90.29 | 91.19 | 8,620,609 | +1.64(+1.83%) |
Jun 27, 2016 | 90.63 | 90.64 | 89.13 | 89.55 | 5,942,270 | -1.81(-1.98%) |
Jun 24, 2016 | 91.42 | 93.03 | 91.20 | 91.35 | 8,393,853 | -3.46(-3.65%) |
Jun 23, 2016 | 94.32 | 94.83 | 94.08 | 94.81 | 1,847,612 | +1.29(+1.38%) |
Jun 22, 2016 | 93.78 | 94.20 | 93.46 | 93.52 | 2,280,847 | -0.21(-0.22%) |
Jun 21, 2016 | 93.78 | 93.94 | 93.42 | 93.73 | 2,560,787 | +0.20(+0.22%) |
Jun 20, 2016 | 93.89 | 94.30 | 93.48 | 93.53 | 2,736,931 | +0.63(+0.68%) |
Jun 17, 2016 | 93.18 | 93.18 | 92.54 | 92.90 | 1,950,984 | -0.31(-0.33%) |
Jun 16, 2016 | 92.46 | 93.23 | 91.93 | 93.21 | 2,146,164 | +0.27(+0.29%) |
Jun 15, 2016 | 93.24 | 93.60 | 92.85 | 92.94 | 2,097,284 | -0.10(-0.10%) |
Jun 14, 2016 | 92.99 | 93.36 | 92.51 | 93.03 | 2,471,790 | -0.17(-0.18%) |
Jun 13, 2016 | 93.67 | 94.13 | 93.18 | 93.20 | 2,720,484 | -0.78(-0.83%) |
Jun 10, 2016 | 94.22 | 94.34 | 93.68 | 93.98 | 1,906,803 | -0.98(-1.03%) |
Jun 09, 2016 | 94.81 | 95.05 | 94.61 | 94.96 | 1,994,376 | -0.19(-0.20%) |
Jun 08, 2016 | 94.95 | 95.23 | 94.85 | 95.15 | 1,471,922 | +0.33(+0.35%) |
Jun 07, 2016 | 94.76 | 95.12 | 94.69 | 94.82 | 1,454,439 | +0.18(+0.19%) |
Jun 06, 2016 | 94.27 | 94.82 | 94.24 | 94.63 | 2,038,714 | +0.49(+0.52%) |
Jun 03, 2016 | 94.22 | 94.30 | 93.49 | 94.14 | 2,862,556 | -0.26(-0.28%) |
Jun 02, 2016 | 93.89 | 94.41 | 93.64 | 94.41 | 2,416,812 | +0.31(+0.33%) |
Jun 01, 2016 | 93.54 | 94.15 | 93.37 | 94.09 | 3,065,225 | +0.25(+0.27%) |
May 31, 2016 | 94.04 | 94.14 | 93.50 | 93.84 | 2,940,807 | -0.04(-0.05%) |
May 27, 2016 | 93.51 | 93.88 | 93.88 | 93.88 | 1,934,778 | +0.42(+0.45%) |
May 26, 2016 | 93.56 | 93.66 | 93.30 | 93.46 | 2,063,172 | -0.02(-0.02%) |
May 25, 2016 | 93.16 | 93.66 | 93.11 | 93.48 | 3,737,143 | +0.67(+0.73%) |
May 24, 2016 | 91.98 | 92.99 | 91.98 | 92.81 | 2,755,951 | +1.22(+1.34%) |
May 23, 2016 | 91.72 | 91.90 | 91.49 | 91.58 | 1,901,670 | -0.11(-0.12%) |
May 20, 2016 | 91.39 | 91.91 | 91.31 | 91.70 | 2,294,041 | +0.70(+0.77%) |
May 19, 2016 | 90.99 | 91.23 | 90.37 | 91.00 | 2,993,352 | -0.36(-0.39%) |
May 18, 2016 | 91.14 | 91.97 | 90.76 | 91.35 | 3,201,334 | -0.01(-0.01%) |
May 17, 2016 | 92.02 | 92.19 | 91.06 | 91.36 | 3,193,926 | -0.83(-0.90%) |
May 16, 2016 | 91.42 | 92.45 | 91.28 | 92.19 | 2,367,370 | +0.91(+1.00%) |
May 13, 2016 | 91.86 | 92.21 | 91.11 | 91.28 | 4,295,082 | -0.80(-0.86%) |
May 12, 2016 | 92.51 | 92.56 | 91.55 | 92.08 | 2,825,384 | -0.03(-0.04%) |
May 11, 2016 | 92.74 | 92.92 | 92.09 | 92.12 | 1,751,997 | -0.85(-0.91%) |
May 10, 2016 | 92.23 | 93.02 | 92.15 | 92.96 | 2,746,331 | +1.09(+1.19%) |
May 09, 2016 | 91.68 | 92.09 | 91.59 | 91.87 | 1,998,753 | +0.10(+0.10%) |
May 06, 2016 | 91.04 | 91.78 | 90.92 | 91.77 | 2,012,788 | +0.33(+0.36%) |
May 05, 2016 | 91.75 | 91.94 | 91.24 | 91.44 | 1,849,303 | -0.03(-0.04%) |
May 04, 2016 | 91.58 | 91.94 | 91.24 | 91.48 | 2,950,214 | -0.54(-0.59%) |
May 03, 2016 | 92.33 | 92.39 | 91.63 | 92.02 | 5,916,793 | -0.94(-1.01%) |