Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 106.81 | 107.43 | 106.32 | 107.22 | 3,348,040 | +0.14(+0.13%) |
Apr 27, 2017 | 107.58 | 104.52 | 107.07 | 5,757,430 | +2.52(+2.41%) | |
Apr 26, 2017 | 105.10 | 105.52 | 104.48 | 104.55 | 2,516,734 | -0.96(-0.91%) |
Apr 25, 2017 | 106.23 | 106.25 | 105.33 | 105.52 | 2,634,264 | +0.08(+0.07%) |
Apr 24, 2017 | 106.35 | 106.74 | 105.28 | 105.44 | 2,649,901 | -0.49(-0.47%) |
Apr 21, 2017 | 105.75 | 106.03 | 105.21 | 105.93 | 1,906,452 | +0.11(+0.10%) |
Apr 20, 2017 | 106.17 | 106.36 | 105.55 | 105.82 | 4,188,949 | -0.31(-0.30%) |
Apr 19, 2017 | 106.55 | 106.78 | 105.87 | 106.14 | 2,738,699 | -0.16(-0.15%) |
Apr 18, 2017 | 105.61 | 106.49 | 105.41 | 106.30 | 2,866,269 | +0.52(+0.49%) |
Apr 17, 2017 | 104.77 | 105.81 | 104.77 | 105.78 | 2,200,682 | +1.41(+1.35%) |
Apr 13, 2017 | 104.50 | 104.98 | 104.08 | 104.37 | 2,234,487 | +0.20(+0.19%) |
Apr 12, 2017 | 104.23 | 104.67 | 103.94 | 104.18 | 2,860,801 | -0.33(-0.32%) |
Apr 11, 2017 | 104.76 | 105.91 | 104.22 | 104.51 | 2,895,674 | +0.24(+0.23%) |
Apr 10, 2017 | 103.56 | 104.39 | 103.50 | 104.27 | 2,385,216 | +0.84(+0.81%) |
Apr 07, 2017 | 103.31 | 103.92 | 103.07 | 103.44 | 2,331,207 | +0.14(+0.14%) |
Apr 06, 2017 | 102.25 | 103.40 | 102.01 | 103.29 | 2,195,099 | +1.11(+1.09%) |
Apr 05, 2017 | 102.38 | 103.12 | 102.12 | 102.18 | 2,385,816 | -0.09(-0.08%) |
Apr 04, 2017 | 102.41 | 102.99 | 102.07 | 102.27 | 2,019,138 | -0.35(-0.34%) |
Apr 03, 2017 | 102.85 | 103.25 | 102.02 | 102.62 | 2,446,018 | -0.33(-0.32%) |
Mar 31, 2017 | 102.18 | 103.21 | 102.04 | 102.95 | 3,204,452 | +0.53(+0.52%) |
Mar 30, 2017 | 102.30 | 102.56 | 101.79 | 102.41 | 2,119,585 | -0.11(-0.11%) |
Mar 29, 2017 | 101.80 | 102.77 | 101.78 | 102.52 | 2,675,224 | +0.55(+0.54%) |
Mar 28, 2017 | 101.65 | 102.25 | 101.23 | 101.97 | 2,667,276 | +0.32(+0.32%) |
Mar 27, 2017 | 100.56 | 101.84 | 100.41 | 101.65 | 3,569,615 | +0.58(+0.58%) |
Mar 24, 2017 | 100.96 | 101.44 | 100.69 | 101.07 | 2,923,025 | +0.31(+0.31%) |
Mar 23, 2017 | 100.31 | 101.22 | 100.01 | 100.75 | 3,098,463 | +0.54(+0.54%) |
Mar 22, 2017 | 99.55 | 100.46 | 98.92 | 100.21 | 3,365,929 | +1.33(+1.34%) |
Mar 21, 2017 | 98.72 | 100.41 | 98.52 | 98.88 | 3,369,448 | +0.64(+0.66%) |
Mar 20, 2017 | 98.28 | 98.98 | 98.03 | 98.24 | 2,400,623 | -0.03(-0.03%) |
Mar 17, 2017 | 97.71 | 98.49 | 97.47 | 98.26 | 3,822,248 | +0.78(+0.80%) |
Mar 16, 2017 | 98.02 | 98.25 | 97.21 | 97.48 | 2,141,862 | -0.16(-0.16%) |
Mar 15, 2017 | 96.67 | 98.30 | 96.52 | 97.64 | 2,493,985 | +1.07(+1.11%) |
Mar 14, 2017 | 96.47 | 97.18 | 96.27 | 96.58 | 1,671,830 | -0.20(-0.21%) |
Mar 13, 2017 | 96.31 | 97.00 | 95.89 | 96.78 | 1,885,721 | +0.58(+0.60%) |
Mar 10, 2017 | 95.71 | 96.73 | 95.81 | 96.20 | 1,782,141 | +0.49(+0.51%) |
Mar 09, 2017 | 96.07 | 96.31 | 95.53 | 95.71 | 2,379,387 | -0.20(-0.21%) |
Mar 08, 2017 | 96.60 | 97.15 | 95.86 | 95.92 | 2,373,567 | -1.24(-1.27%) |
Mar 07, 2017 | 96.84 | 97.61 | 96.50 | 97.15 | 2,838,654 | -0.01(-0.01%) |
Mar 06, 2017 | 97.73 | 97.86 | 96.80 | 97.16 | 2,136,724 | -0.81(-0.83%) |
Mar 03, 2017 | 97.05 | 98.05 | 96.86 | 97.97 | 1,647,779 | +0.73(+0.75%) |
Mar 02, 2017 | 96.40 | 97.61 | 95.68 | 97.25 | 3,060,868 | +0.82(+0.85%) |
Mar 01, 2017 | 97.22 | 97.30 | 95.78 | 96.42 | 3,304,694 | -0.80(-0.83%) |
Feb 28, 2017 | 95.83 | 97.99 | 95.79 | 97.23 | 3,543,270 | +1.23(+1.28%) |
Feb 27, 2017 | 96.57 | 97.29 | 95.53 | 96.00 | 3,418,422 | +0.38(+0.40%) |
Feb 24, 2017 | 94.92 | 95.89 | 94.67 | 95.62 | 3,057,070 | +0.58(+0.62%) |
Feb 23, 2017 | 94.16 | 95.08 | 94.14 | 95.03 | 2,636,729 | +1.00(+1.06%) |
Feb 22, 2017 | 94.32 | 94.72 | 93.68 | 94.04 | 2,606,099 | -0.14(-0.14%) |
Feb 21, 2017 | 91.57 | 94.20 | 91.49 | 94.17 | 3,556,752 | +2.60(+2.84%) |
Feb 17, 2017 | 91.57 | 91.57 | 91.57 | 0 | +0.34(+0.37%) | |
Feb 16, 2017 | 90.59 | 91.45 | 90.50 | 91.23 | 1,560,966 | +0.51(+0.56%) |
Feb 15, 2017 | 90.71 | 90.94 | 89.79 | 90.72 | 1,608,580 | +0.28(+0.31%) |
Feb 14, 2017 | 91.17 | 91.17 | 89.63 | 90.44 | 1,866,091 | -0.65(-0.72%) |
Feb 13, 2017 | 89.52 | 91.21 | 89.44 | 91.10 | 2,332,366 | +1.74(+1.95%) |
Feb 10, 2017 | 89.36 | 89.58 | 88.71 | 89.35 | 1,449,963 | -0.25(-0.27%) |
Feb 09, 2017 | 88.26 | 89.78 | 87.64 | 89.60 | 2,981,206 | +1.25(+1.42%) |
Feb 08, 2017 | 87.73 | 88.45 | 87.55 | 88.34 | 1,537,092 | +0.70(+0.80%) |
Feb 07, 2017 | 87.80 | 88.03 | 87.17 | 87.64 | 1,586,888 | -0.14(-0.16%) |
Feb 06, 2017 | 88.99 | 89.28 | 87.30 | 87.78 | 2,527,909 | -1.36(-1.53%) |
Feb 03, 2017 | 88.79 | 89.49 | 88.73 | 89.15 | 3,528,426 | +0.97(+1.09%) |
Feb 02, 2017 | 87.48 | 88.36 | 87.30 | 88.18 | 1,561,456 | +0.70(+0.80%) |
Feb 01, 2017 | 87.75 | 87.95 | 87.26 | 87.48 | 2,251,042 | -0.19(-0.21%) |
Jan 31, 2017 | 87.70 | 88.09 | 87.38 | 87.67 | 1,624,862 | +0.41(+0.48%) |
Jan 30, 2017 | 88.13 | 88.13 | 87.01 | 87.25 | 1,782,598 | -0.69(-0.78%) |
Jan 27, 2017 | 88.44 | 88.75 | 87.80 | 87.94 | 1,425,091 | -0.41(-0.46%) |
Jan 26, 2017 | 88.21 | 89.06 | 87.88 | 88.34 | 1,502,518 | +0.32(+0.37%) |
Jan 25, 2017 | 88.78 | 88.84 | 87.83 | 88.02 | 2,424,874 | -0.55(-0.62%) |
Jan 24, 2017 | 88.91 | 88.91 | 88.11 | 88.57 | 2,153,082 | -0.18(-0.20%) |
Jan 23, 2017 | 88.51 | 89.10 | 88.31 | 88.75 | 2,624,481 | +0.49(+0.56%) |
Jan 20, 2017 | 88.80 | 89.29 | 88.06 | 88.26 | 3,068,231 | -0.20(-0.23%) |
Jan 19, 2017 | 89.50 | 89.50 | 87.97 | 88.46 | 2,063,199 | -1.04(-1.16%) |
Jan 18, 2017 | 89.16 | 90.14 | 88.97 | 89.50 | 2,453,402 | +0.42(+0.48%) |
Jan 17, 2017 | 87.73 | 89.10 | 87.59 | 89.08 | 2,426,796 | +1.46(+1.66%) |
Jan 13, 2017 | 87.62 | 87.62 | 87.62 | 0 | -0.64(-0.72%) | |
Jan 12, 2017 | 87.83 | 88.31 | 87.34 | 88.26 | 1,852,387 | +0.31(+0.36%) |
Jan 11, 2017 | 87.65 | 88.23 | 86.83 | 87.95 | 3,106,979 | +0.28(+0.32%) |
Jan 10, 2017 | 89.14 | 89.15 | 87.39 | 87.67 | 2,677,048 | -1.29(-1.45%) |
Jan 09, 2017 | 89.36 | 89.63 | 88.89 | 88.95 | 2,689,821 | -0.21(-0.24%) |
Jan 06, 2017 | 89.72 | 90.04 | 89.09 | 89.17 | 2,355,721 | -0.59(-0.66%) |
Jan 05, 2017 | 89.78 | 90.15 | 89.27 | 89.76 | 2,266,617 | -0.31(-0.35%) |
Jan 04, 2017 | 90.13 | 90.58 | 89.95 | 90.07 | 2,031,532 | +0.16(+0.18%) |
Jan 03, 2017 | 90.40 | 90.53 | 89.22 | 89.91 | 2,645,632 | +0.40(+0.44%) |
Dec 30, 2016 | 89.51 | 89.51 | 89.51 | 0 | -0.60(-0.67%) | |
Dec 29, 2016 | 89.71 | 90.44 | 89.57 | 90.11 | 1,876,083 | +0.47(+0.52%) |
Dec 28, 2016 | 90.21 | 90.29 | 89.54 | 89.65 | 1,320,351 | -0.38(-0.42%) |
Dec 27, 2016 | 90.00 | 90.48 | 89.80 | 90.03 | 1,150,248 | +0.22(+0.25%) |
Dec 23, 2016 | 89.81 | 89.81 | 89.81 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 89.57 | 89.81 | 88.71 | 89.80 | 1,269,783 | +0.00(+0.00%) |
Dec 21, 2016 | 90.12 | 90.77 | 89.75 | 89.80 | 1,578,913 | -0.32(-0.36%) |
Dec 20, 2016 | 90.21 | 90.87 | 89.77 | 90.12 | 1,985,052 | +0.03(+0.03%) |
Dec 19, 2016 | 89.69 | 90.28 | 89.12 | 90.10 | 1,757,258 | +0.97(+1.09%) |
Dec 16, 2016 | 89.57 | 89.95 | 88.95 | 89.13 | 3,460,372 | -0.22(-0.25%) |
Dec 15, 2016 | 89.24 | 89.94 | 88.98 | 89.35 | 2,911,033 | -0.37(-0.41%) |
Dec 14, 2016 | 89.40 | 91.12 | 88.97 | 89.72 | 5,290,042 | +0.31(+0.35%) |
Dec 13, 2016 | 88.17 | 89.82 | 88.00 | 89.40 | 3,633,190 | +1.89(+2.16%) |
Dec 12, 2016 | 86.50 | 88.33 | 86.47 | 87.52 | 4,157,956 | +0.83(+0.95%) |
Dec 09, 2016 | 86.32 | 86.88 | 86.28 | 86.69 | 3,922,073 | +0.44(+0.51%) |
Dec 08, 2016 | 86.09 | 87.49 | 85.73 | 86.25 | 4,124,359 | +0.16(+0.19%) |
Dec 07, 2016 | 85.50 | 86.27 | 84.98 | 86.09 | 5,425,493 | +1.14(+1.34%) |
Dec 06, 2016 | 86.87 | 86.90 | 84.91 | 84.96 | 3,660,278 | -1.00(-1.17%) |
Dec 05, 2016 | 86.21 | 86.39 | 85.27 | 85.96 | 3,288,678 | -0.45(-0.52%) |
Dec 02, 2016 | 85.51 | 86.86 | 85.30 | 86.41 | 3,776,066 | +1.34(+1.57%) |
Dec 01, 2016 | 85.39 | 85.88 | 84.01 | 85.07 | 5,936,093 | -1.09(-1.26%) |
Nov 30, 2016 | 89.56 | 89.67 | 86.09 | 86.15 | 6,962,085 | -3.18(-3.56%) |
Nov 29, 2016 | 89.57 | 90.37 | 88.97 | 89.34 | 2,375,041 | -0.05(-0.06%) |
Nov 28, 2016 | 90.30 | 91.01 | 89.25 | 89.39 | 2,952,320 | -1.00(-1.11%) |
Nov 25, 2016 | 89.94 | 90.89 | 89.87 | 90.39 | 851,901 | +0.44(+0.49%) |
Nov 23, 2016 | 89.95 | 89.95 | 89.95 | 0 | -1.01(-1.11%) | |
Nov 22, 2016 | 89.59 | 91.12 | 88.81 | 90.96 | 2,968,766 | +1.74(+1.95%) |
Nov 21, 2016 | 89.61 | 90.22 | 89.06 | 89.22 | 3,497,062 | +0.69(+0.78%) |
Nov 18, 2016 | 89.08 | 89.66 | 87.58 | 88.53 | 3,317,015 | -0.38(-0.43%) |
Nov 17, 2016 | 88.72 | 90.30 | 88.26 | 88.91 | 3,839,482 | +0.09(+0.10%) |
Nov 16, 2016 | 87.19 | 89.03 | 86.82 | 88.81 | 3,498,682 | +1.63(+1.87%) |
Nov 15, 2016 | 86.85 | 89.01 | 86.78 | 87.18 | 4,108,807 | +0.77(+0.90%) |
Nov 14, 2016 | 88.60 | 88.81 | 84.59 | 86.41 | 8,874,701 | -2.65(-2.97%) |
Nov 11, 2016 | 88.88 | 90.08 | 87.71 | 89.05 | 5,082,850 | +0.00(+0.00%) |
Nov 10, 2016 | 92.26 | 92.26 | 86.92 | 89.05 | 10,329,753 | -2.96(-3.21%) |
Nov 09, 2016 | 95.26 | 96.30 | 91.45 | 92.01 | 7,500,715 | -5.65(-5.79%) |
Nov 08, 2016 | 97.30 | 97.85 | 97.26 | 97.66 | 2,085,939 | +0.62(+0.64%) |
Nov 07, 2016 | 96.54 | 97.15 | 96.13 | 97.04 | 2,063,341 | +1.86(+1.96%) |
Nov 04, 2016 | 95.69 | 95.71 | 95.17 | 95.17 | 2,958,685 | -0.24(-0.26%) |
Nov 03, 2016 | 95.33 | 95.82 | 94.37 | 95.42 | 2,567,934 | +0.30(+0.32%) |
Nov 02, 2016 | 96.65 | 96.89 | 94.54 | 95.12 | 4,457,225 | -1.89(-1.95%) |
Nov 01, 2016 | 98.72 | 98.95 | 96.51 | 97.00 | 3,046,749 | -1.72(-1.74%) |
Oct 31, 2016 | 98.52 | 98.89 | 97.90 | 98.72 | 2,318,970 | +0.89(+0.91%) |
Oct 28, 2016 | 97.75 | 98.62 | 97.14 | 97.83 | 3,301,401 | +0.61(+0.63%) |
Oct 27, 2016 | 98.33 | 98.92 | 97.08 | 97.21 | 3,907,577 | -0.23(-0.23%) |
Oct 26, 2016 | 97.85 | 97.94 | 97.27 | 97.44 | 2,919,684 | -0.91(-0.93%) |
Oct 25, 2016 | 98.06 | 98.69 | 97.79 | 98.35 | 1,838,321 | +0.00(+0.00%) |
Oct 24, 2016 | 97.83 | 99.48 | 97.83 | 98.35 | 2,373,621 | +0.88(+0.90%) |
Oct 21, 2016 | 96.03 | 97.54 | 95.70 | 97.47 | 2,288,951 | +0.74(+0.77%) |
Oct 20, 2016 | 96.93 | 97.19 | 95.80 | 96.73 | 2,008,458 | -0.41(-0.42%) |
Oct 19, 2016 | 96.40 | 97.15 | 95.98 | 97.15 | 1,872,524 | +0.99(+1.02%) |
Oct 18, 2016 | 96.33 | 96.66 | 95.49 | 96.16 | 1,288,640 | +0.68(+0.71%) |
Oct 17, 2016 | 95.18 | 95.87 | 95.09 | 95.48 | 2,078,242 | -0.01(-0.01%) |
Oct 14, 2016 | 95.17 | 96.53 | 94.95 | 95.49 | 2,676,583 | +0.55(+0.58%) |
Oct 13, 2016 | 93.77 | 94.99 | 93.40 | 94.94 | 2,765,740 | +0.98(+1.04%) |
Oct 12, 2016 | 91.63 | 94.44 | 91.63 | 93.96 | 2,873,607 | +2.19(+2.39%) |
Oct 11, 2016 | 91.97 | 92.23 | 91.18 | 91.77 | 1,760,672 | -0.41(-0.45%) |
Oct 10, 2016 | 91.44 | 92.36 | 91.41 | 92.18 | 1,461,416 | +0.78(+0.85%) |
Oct 07, 2016 | 91.58 | 92.32 | 90.82 | 91.41 | 2,725,428 | +0.00(+0.00%) |
Oct 06, 2016 | 90.26 | 91.61 | 89.33 | 91.41 | 3,451,412 | +0.90(+1.00%) |
Oct 05, 2016 | 93.20 | 93.39 | 90.35 | 90.51 | 4,505,924 | -2.67(-2.87%) |
Oct 04, 2016 | 94.56 | 94.56 | 92.82 | 93.18 | 3,053,678 | -1.38(-1.46%) |
Oct 03, 2016 | 95.11 | 95.39 | 94.14 | 94.56 | 3,049,348 | -0.91(-0.95%) |
Sep 30, 2016 | 95.86 | 96.78 | 95.44 | 95.47 | 3,293,786 | -0.13(-0.13%) |
Sep 29, 2016 | 94.56 | 95.82 | 93.95 | 95.60 | 2,900,902 | +0.72(+0.75%) |
Sep 28, 2016 | 94.69 | 95.00 | 94.05 | 94.88 | 1,746,136 | +0.51(+0.54%) |
Sep 27, 2016 | 94.91 | 94.91 | 94.08 | 94.37 | 1,561,152 | -0.09(-0.10%) |
Sep 26, 2016 | 94.31 | 94.79 | 93.64 | 94.47 | 1,857,579 | -0.25(-0.27%) |
Sep 23, 2016 | 94.01 | 95.06 | 93.47 | 94.72 | 2,934,309 | +0.60(+0.63%) |
Sep 22, 2016 | 93.23 | 94.25 | 93.00 | 94.12 | 2,456,720 | +1.83(+1.98%) |
Sep 21, 2016 | 91.06 | 92.51 | 90.55 | 92.30 | 1,756,187 | +1.22(+1.33%) |
Sep 20, 2016 | 92.29 | 92.46 | 91.05 | 91.08 | 1,666,251 | -0.46(-0.50%) |
Sep 19, 2016 | 91.04 | 91.70 | 90.81 | 91.54 | 1,801,034 | +1.01(+1.11%) |
Sep 16, 2016 | 90.92 | 91.03 | 90.17 | 90.54 | 3,336,658 | -0.91(-0.99%) |
Sep 15, 2016 | 90.97 | 91.68 | 90.54 | 91.44 | 1,874,140 | +0.60(+0.66%) |
Sep 14, 2016 | 90.98 | 91.73 | 90.33 | 90.85 | 2,284,683 | +0.22(+0.24%) |
Sep 13, 2016 | 92.95 | 93.01 | 90.46 | 90.63 | 2,915,429 | -2.65(-2.84%) |
Sep 12, 2016 | 91.75 | 93.75 | 91.37 | 93.28 | 3,136,206 | +0.91(+0.98%) |
Sep 09, 2016 | 96.65 | 96.98 | 92.37 | 92.37 | 3,531,878 | -5.08(-5.21%) |
Sep 08, 2016 | 97.50 | 97.90 | 97.43 | 97.45 | 4,257,068 | -0.49(-0.50%) |
Sep 07, 2016 | 97.95 | 98.21 | 97.54 | 97.94 | 1,688,999 | -0.27(-0.27%) |
Sep 06, 2016 | 96.91 | 98.34 | 96.58 | 98.21 | 2,852,368 | +1.73(+1.79%) |
Sep 02, 2016 | 95.84 | 96.48 | 96.48 | 96.48 | 2,084,361 | +1.06(+1.12%) |
Sep 01, 2016 | 95.31 | 95.44 | 94.59 | 95.41 | 1,381,017 | +0.37(+0.39%) |
Aug 31, 2016 | 94.84 | 95.45 | 94.50 | 95.05 | 2,974,056 | +0.13(+0.14%) |
Aug 30, 2016 | 95.48 | 95.57 | 94.45 | 94.91 | 1,740,348 | -0.52(-0.54%) |
Aug 29, 2016 | 95.35 | 95.72 | 95.22 | 95.43 | 1,466,640 | +0.51(+0.54%) |
Aug 26, 2016 | 95.93 | 96.40 | 94.13 | 94.92 | 1,987,020 | -0.86(-0.89%) |
Aug 25, 2016 | 96.08 | 96.43 | 95.65 | 95.77 | 1,440,973 | -0.27(-0.28%) |
Aug 24, 2016 | 96.60 | 96.81 | 95.86 | 96.04 | 1,623,374 | -0.54(-0.56%) |
Aug 23, 2016 | 96.58 | 97.54 | 96.42 | 96.59 | 2,296,012 | +0.50(+0.52%) |
Aug 22, 2016 | 95.26 | 96.31 | 94.79 | 96.08 | 1,710,601 | +0.85(+0.89%) |
Aug 19, 2016 | 95.72 | 96.04 | 94.94 | 95.24 | 3,694,090 | -0.62(-0.65%) |
Aug 18, 2016 | 96.00 | 96.34 | 95.36 | 95.86 | 1,310,004 | -0.18(-0.18%) |
Aug 17, 2016 | 95.91 | 96.13 | 94.77 | 96.03 | 1,727,608 | +0.37(+0.39%) |
Aug 16, 2016 | 96.57 | 96.85 | 95.46 | 95.67 | 2,162,929 | -1.40(-1.44%) |
Aug 15, 2016 | 97.76 | 98.17 | 97.04 | 97.07 | 1,049,076 | -0.60(-0.61%) |
Aug 12, 2016 | 97.17 | 98.03 | 96.98 | 97.66 | 1,113,815 | +0.51(+0.53%) |
Aug 11, 2016 | 97.43 | 97.80 | 96.93 | 97.15 | 1,277,404 | -0.29(-0.30%) |
Aug 10, 2016 | 97.52 | 97.52 | 97.11 | 97.44 | 1,194,224 | +0.27(+0.28%) |
Aug 09, 2016 | 97.06 | 97.36 | 96.80 | 97.17 | 1,565,454 | +0.16(+0.16%) |
Aug 08, 2016 | 97.69 | 97.91 | 96.89 | 97.02 | 1,847,821 | -0.71(-0.73%) |
Aug 05, 2016 | 97.72 | 98.29 | 97.28 | 97.73 | 2,653,168 | +0.13(+0.14%) |
Aug 04, 2016 | 97.23 | 98.08 | 97.00 | 97.59 | 2,115,956 | +0.58(+0.60%) |
Aug 03, 2016 | 97.88 | 98.27 | 96.64 | 97.02 | 2,399,836 | -0.85(-0.87%) |
Aug 02, 2016 | 97.64 | 97.97 | 97.17 | 97.86 | 2,430,253 | -0.25(-0.26%) |
Aug 01, 2016 | 97.13 | 98.12 | 97.10 | 98.11 | 2,237,260 | +1.06(+1.10%) |
Jul 29, 2016 | 97.46 | 97.62 | 96.87 | 97.05 | 2,739,882 | -0.74(-0.75%) |
Jul 28, 2016 | 98.36 | 98.83 | 97.12 | 97.79 | 2,595,747 | -0.80(-0.82%) |
Jul 27, 2016 | 98.07 | 98.71 | 97.40 | 98.59 | 2,340,091 | +0.54(+0.55%) |
Jul 26, 2016 | 98.03 | 98.26 | 97.65 | 98.05 | 1,874,799 | +0.08(+0.09%) |
Jul 25, 2016 | 98.83 | 99.01 | 97.39 | 97.97 | 1,750,228 | -0.81(-0.82%) |
Jul 22, 2016 | 98.63 | 99.14 | 98.36 | 98.78 | 1,802,743 | +0.24(+0.25%) |
Jul 21, 2016 | 98.62 | 98.85 | 98.06 | 98.54 | 1,572,565 | -0.15(-0.15%) |
Jul 20, 2016 | 98.38 | 98.78 | 98.16 | 98.69 | 1,941,315 | +0.30(+0.31%) |
Jul 19, 2016 | 97.49 | 98.40 | 97.35 | 98.39 | 1,656,496 | +0.90(+0.92%) |
Jul 18, 2016 | 97.90 | 98.44 | 97.45 | 97.49 | 1,772,392 | -0.44(-0.45%) |
Jul 15, 2016 | 98.53 | 98.53 | 97.20 | 97.93 | 2,043,144 | -0.15(-0.15%) |
Jul 14, 2016 | 97.23 | 98.21 | 96.94 | 98.08 | 2,796,737 | +0.83(+0.85%) |
Jul 13, 2016 | 97.58 | 97.83 | 96.89 | 97.25 | 2,617,731 | -0.08(-0.08%) |
Jul 12, 2016 | 96.07 | 97.34 | 95.78 | 97.33 | 3,812,876 | +1.20(+1.25%) |
Jul 11, 2016 | 95.28 | 96.23 | 94.50 | 96.13 | 2,473,241 | +0.85(+0.89%) |
Jul 08, 2016 | 94.88 | 95.36 | 94.17 | 95.28 | 2,298,997 | +1.22(+1.30%) |
Jul 07, 2016 | 94.27 | 95.13 | 93.61 | 94.06 | 2,378,691 | -0.17(-0.18%) |
Jul 06, 2016 | 95.13 | 95.16 | 93.57 | 94.22 | 2,876,804 | -1.20(-1.26%) |
Jul 05, 2016 | 95.25 | 95.76 | 95.12 | 95.42 | 2,770,420 | +0.19(+0.20%) |
Jul 01, 2016 | 95.51 | 95.23 | 95.23 | 95.23 | 1,850,551 | -0.01(-0.01%) |
Jun 30, 2016 | 94.91 | 95.25 | 93.67 | 95.24 | 3,837,732 | +0.51(+0.54%) |
Jun 29, 2016 | 93.60 | 94.84 | 93.14 | 94.73 | 2,913,958 | +1.84(+1.99%) |
Jun 28, 2016 | 92.06 | 92.92 | 91.56 | 92.88 | 2,153,773 | +1.60(+1.75%) |
Jun 27, 2016 | 90.23 | 91.31 | 89.40 | 91.28 | 3,214,936 | +0.52(+0.57%) |
Jun 24, 2016 | 90.69 | 92.44 | 90.27 | 90.76 | 4,015,102 | -2.68(-2.87%) |
Jun 23, 2016 | 92.21 | 93.44 | 91.82 | 93.44 | 2,198,164 | +1.74(+1.89%) |
Jun 22, 2016 | 91.70 | 92.06 | 91.47 | 91.71 | 1,487,934 | -0.03(-0.04%) |
Jun 21, 2016 | 90.46 | 92.04 | 90.23 | 91.74 | 2,470,890 | +1.69(+1.88%) |
Jun 20, 2016 | 90.40 | 91.00 | 90.00 | 90.05 | 2,776,508 | +0.40(+0.45%) |
Jun 17, 2016 | 90.20 | 90.29 | 89.28 | 89.65 | 2,704,610 | -0.63(-0.70%) |
Jun 16, 2016 | 89.68 | 90.33 | 89.40 | 90.28 | 1,742,133 | +0.39(+0.43%) |
Jun 15, 2016 | 89.91 | 90.33 | 89.58 | 89.89 | 1,601,531 | +0.13(+0.14%) |
Jun 14, 2016 | 90.52 | 90.80 | 89.43 | 89.76 | 1,860,585 | -1.10(-1.21%) |
Jun 13, 2016 | 90.73 | 91.59 | 90.55 | 90.87 | 2,988,881 | +0.12(+0.13%) |
Jun 10, 2016 | 90.45 | 91.24 | 90.11 | 90.75 | 2,458,517 | -0.23(-0.26%) |
Jun 09, 2016 | 89.59 | 91.01 | 89.34 | 90.98 | 2,409,164 | +1.26(+1.40%) |
Jun 08, 2016 | 89.96 | 90.35 | 89.45 | 89.72 | 1,469,428 | -0.26(-0.29%) |
Jun 07, 2016 | 89.48 | 90.31 | 89.20 | 89.98 | 1,558,135 | +0.56(+0.63%) |
Jun 06, 2016 | 89.35 | 89.81 | 88.97 | 89.42 | 1,396,021 | +0.19(+0.21%) |
Jun 03, 2016 | 89.22 | 89.50 | 88.76 | 89.23 | 1,724,200 | +0.34(+0.38%) |
Jun 02, 2016 | 87.88 | 88.90 | 87.55 | 88.89 | 1,604,776 | +0.91(+1.03%) |
Jun 01, 2016 | 87.97 | 88.30 | 87.48 | 87.98 | 1,359,067 | -0.26(-0.29%) |
May 31, 2016 | 88.39 | 88.67 | 87.80 | 88.24 | 2,596,890 | -0.23(-0.26%) |
May 27, 2016 | 87.95 | 88.47 | 88.47 | 88.47 | 1,360,287 | +0.63(+0.72%) |
May 26, 2016 | 88.45 | 88.62 | 87.51 | 87.84 | 1,851,781 | -0.73(-0.82%) |
May 25, 2016 | 88.42 | 88.81 | 88.02 | 88.56 | 1,572,576 | +0.73(+0.83%) |
May 24, 2016 | 87.13 | 87.88 | 86.92 | 87.84 | 2,581,028 | +0.95(+1.09%) |
May 23, 2016 | 86.99 | 87.12 | 86.44 | 86.89 | 1,281,740 | +0.13(+0.14%) |
May 20, 2016 | 86.99 | 87.11 | 86.44 | 86.76 | 1,957,531 | +0.20(+0.23%) |
May 19, 2016 | 86.34 | 86.83 | 86.01 | 86.56 | 1,374,678 | -0.65(-0.75%) |
May 18, 2016 | 87.74 | 87.95 | 86.26 | 87.21 | 2,027,238 | -0.68(-0.77%) |
May 17, 2016 | 88.96 | 88.96 | 87.44 | 87.89 | 1,455,006 | -0.93(-1.05%) |
May 16, 2016 | 88.21 | 89.02 | 88.17 | 88.82 | 1,942,970 | +0.65(+0.74%) |
May 13, 2016 | 88.70 | 88.92 | 87.90 | 88.17 | 1,525,170 | -0.72(-0.81%) |
May 12, 2016 | 88.64 | 89.07 | 88.08 | 88.89 | 1,420,775 | +0.69(+0.79%) |
May 11, 2016 | 89.20 | 89.36 | 88.17 | 88.20 | 1,229,683 | -1.21(-1.35%) |
May 10, 2016 | 89.15 | 89.46 | 88.88 | 89.41 | 1,386,083 | +0.44(+0.50%) |
May 09, 2016 | 88.95 | 89.39 | 88.62 | 88.96 | 1,402,054 | +0.07(+0.08%) |
May 06, 2016 | 88.47 | 88.99 | 87.79 | 88.90 | 1,575,068 | +0.22(+0.24%) |
May 05, 2016 | 88.10 | 89.02 | 88.10 | 88.68 | 2,575,575 | +0.67(+0.76%) |
May 04, 2016 | 86.46 | 88.20 | 86.14 | 88.01 | 2,310,683 | +1.13(+1.30%) |
May 03, 2016 | 87.10 | 87.58 | 86.04 | 86.89 | 2,369,798 | -1.13(-1.28%) |