Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 110.29 | 110.29 | 109.53 | 109.72 | 82,432 | -0.51(-0.47%) |
Apr 27, 2017 | 110.14 | 110.49 | 109.93 | 110.23 | 143,110 | +0.22(+0.20%) |
Apr 26, 2017 | 109.96 | 110.40 | 109.96 | 110.02 | 99,720 | +0.21(+0.19%) |
Apr 25, 2017 | 109.63 | 109.95 | 109.56 | 109.81 | 119,073 | +0.62(+0.57%) |
Apr 24, 2017 | 109.27 | 109.32 | 108.86 | 109.19 | 213,793 | +1.23(+1.14%) |
Apr 21, 2017 | 108.19 | 108.44 | 107.76 | 107.96 | 64,937 | -0.31(-0.29%) |
Apr 20, 2017 | 107.60 | 108.45 | 107.42 | 108.27 | 127,175 | +1.09(+1.02%) |
Apr 19, 2017 | 107.15 | 107.63 | 107.09 | 107.18 | 82,611 | +0.36(+0.34%) |
Apr 18, 2017 | 106.55 | 106.95 | 106.38 | 106.82 | 113,001 | -0.14(-0.13%) |
Apr 17, 2017 | 106.31 | 106.96 | 106.12 | 106.96 | 85,301 | +0.91(+0.86%) |
Apr 13, 2017 | 106.43 | 106.87 | 106.05 | 106.05 | 114,368 | -0.57(-0.54%) |
Apr 12, 2017 | 107.15 | 107.27 | 106.49 | 106.62 | 80,166 | -0.71(-0.66%) |
Apr 11, 2017 | 107.05 | 107.33 | 106.41 | 107.33 | 74,170 | +0.03(+0.03%) |
Apr 10, 2017 | 107.11 | 107.60 | 106.96 | 107.30 | 109,167 | +0.27(+0.25%) |
Apr 07, 2017 | 107.02 | 107.32 | 106.79 | 107.04 | 97,981 | +0.01(+0.01%) |
Apr 06, 2017 | 106.46 | 107.17 | 106.25 | 107.03 | 106,604 | +0.72(+0.68%) |
Apr 05, 2017 | 107.08 | 107.58 | 106.22 | 106.31 | 87,868 | -0.37(-0.35%) |
Apr 04, 2017 | 106.79 | 107.02 | 106.50 | 106.68 | 102,822 | -0.31(-0.29%) |
Apr 03, 2017 | 107.57 | 107.65 | 106.50 | 106.99 | 115,239 | -0.48(-0.45%) |
Mar 31, 2017 | 107.44 | 107.77 | 107.26 | 107.47 | 98,720 | -0.02(-0.02%) |
Mar 30, 2017 | 107.49 | 107.70 | 107.37 | 107.49 | 101,287 | -0.08(-0.07%) |
Mar 29, 2017 | 107.03 | 107.61 | 106.87 | 107.57 | 99,815 | +0.45(+0.42%) |
Mar 28, 2017 | 106.26 | 107.25 | 106.20 | 107.12 | 78,699 | +0.70(+0.66%) |
Mar 27, 2017 | 105.69 | 106.56 | 105.42 | 106.42 | 108,659 | -0.13(-0.12%) |
Mar 24, 2017 | 106.70 | 107.03 | 106.17 | 106.55 | 87,308 | +0.22(+0.21%) |
Mar 23, 2017 | 106.20 | 106.99 | 106.14 | 106.33 | 105,398 | +0.01(+0.01%) |
Mar 22, 2017 | 105.89 | 106.38 | 105.56 | 106.32 | 105,219 | +0.43(+0.40%) |
Mar 21, 2017 | 107.94 | 107.94 | 105.83 | 105.89 | 176,250 | -1.65(-1.53%) |
Mar 20, 2017 | 107.78 | 107.85 | 107.28 | 107.54 | 104,766 | -0.26(-0.24%) |
Mar 17, 2017 | 108.02 | 108.10 | 107.74 | 107.80 | 77,873 | +0.08(+0.07%) |
Mar 16, 2017 | 108.14 | 108.14 | 107.56 | 107.73 | 96,888 | -0.25(-0.23%) |
Mar 15, 2017 | 107.29 | 108.16 | 107.04 | 107.97 | 104,870 | +1.14(+1.07%) |
Mar 14, 2017 | 107.08 | 107.08 | 106.42 | 106.83 | 150,605 | -0.47(-0.44%) |
Mar 13, 2017 | 106.89 | 107.39 | 106.79 | 107.31 | 141,858 | +0.44(+0.41%) |
Mar 10, 2017 | 106.78 | 106.91 | 106.24 | 106.87 | 120,594 | +0.66(+0.62%) |
Mar 09, 2017 | 106.28 | 106.59 | 105.60 | 106.22 | 150,267 | -0.03(-0.03%) |
Mar 08, 2017 | 106.52 | 106.76 | 106.14 | 106.25 | 89,952 | -0.15(-0.14%) |
Mar 07, 2017 | 106.75 | 106.88 | 106.29 | 106.40 | 101,185 | -0.50(-0.47%) |
Mar 06, 2017 | 106.96 | 107.00 | 106.57 | 106.90 | 110,539 | -0.43(-0.40%) |
Mar 03, 2017 | 107.22 | 107.40 | 106.91 | 107.33 | 107,602 | +0.03(+0.03%) |
Mar 02, 2017 | 108.05 | 108.05 | 107.23 | 107.30 | 327,897 | -0.80(-0.74%) |
Mar 01, 2017 | 107.98 | 108.27 | 107.53 | 108.10 | 177,975 | +1.01(+0.94%) |
Feb 28, 2017 | 107.55 | 107.63 | 106.95 | 107.09 | 91,298 | -0.79(-0.73%) |
Feb 27, 2017 | 107.48 | 107.95 | 107.37 | 107.88 | 121,611 | +0.35(+0.33%) |
Feb 24, 2017 | 106.66 | 107.53 | 106.61 | 107.53 | 123,944 | +0.32(+0.30%) |
Feb 23, 2017 | 107.87 | 107.92 | 106.81 | 107.20 | 123,561 | -0.34(-0.32%) |
Feb 22, 2017 | 107.77 | 107.82 | 107.45 | 107.55 | 119,918 | -0.29(-0.27%) |
Feb 21, 2017 | 107.31 | 107.91 | 107.23 | 107.84 | 138,386 | +0.68(+0.64%) |
Feb 17, 2017 | 107.16 | 107.16 | 107.16 | 0 | +0.44(+0.41%) | |
Feb 16, 2017 | 107.21 | 107.34 | 106.43 | 106.72 | 122,270 | -0.55(-0.51%) |
Feb 15, 2017 | 106.65 | 107.41 | 106.56 | 107.27 | 137,595 | +0.46(+0.43%) |
Feb 14, 2017 | 106.42 | 106.87 | 106.25 | 106.81 | 210,110 | +0.24(+0.22%) |
Feb 13, 2017 | 106.78 | 106.81 | 106.46 | 106.58 | 134,076 | +0.17(+0.16%) |
Feb 10, 2017 | 106.39 | 106.52 | 106.15 | 106.41 | 159,109 | +0.30(+0.29%) |
Feb 09, 2017 | 105.24 | 106.25 | 105.22 | 106.10 | 207,406 | +0.98(+0.93%) |
Feb 08, 2017 | 104.62 | 105.17 | 104.39 | 105.12 | 130,346 | +0.46(+0.44%) |
Feb 07, 2017 | 104.85 | 105.01 | 104.53 | 104.67 | 191,042 | -0.07(-0.06%) |
Feb 06, 2017 | 104.78 | 104.92 | 104.48 | 104.73 | 156,430 | -0.26(-0.24%) |
Feb 03, 2017 | 104.72 | 105.00 | 104.56 | 104.99 | 124,970 | +0.74(+0.71%) |
Feb 02, 2017 | 103.88 | 104.30 | 103.49 | 104.25 | 218,120 | +0.27(+0.26%) |
Feb 01, 2017 | 104.60 | 104.68 | 103.61 | 103.98 | 203,385 | -0.20(-0.19%) |
Jan 31, 2017 | 103.83 | 104.22 | 103.56 | 104.18 | 161,169 | -0.04(-0.04%) |
Jan 30, 2017 | 104.28 | 104.36 | 103.41 | 104.22 | 409,141 | -0.58(-0.55%) |
Jan 27, 2017 | 105.02 | 105.06 | 104.60 | 104.80 | 132,153 | -0.08(-0.07%) |
Jan 26, 2017 | 105.29 | 105.36 | 104.79 | 104.88 | 181,946 | -0.25(-0.23%) |
Jan 25, 2017 | 104.77 | 105.18 | 104.77 | 105.12 | 147,289 | +0.84(+0.81%) |
Jan 24, 2017 | 103.65 | 104.34 | 103.54 | 104.28 | 164,171 | +0.96(+0.93%) |
Jan 23, 2017 | 103.43 | 103.57 | 102.92 | 103.32 | 114,365 | -0.21(-0.20%) |
Jan 20, 2017 | 103.50 | 103.78 | 103.20 | 103.53 | 96,443 | +0.48(+0.46%) |
Jan 19, 2017 | 103.47 | 103.57 | 102.85 | 103.05 | 240,707 | -0.42(-0.40%) |
Jan 18, 2017 | 103.11 | 103.47 | 102.79 | 103.47 | 101,620 | +0.51(+0.50%) |
Jan 17, 2017 | 103.01 | 103.26 | 102.70 | 102.96 | 126,607 | -0.30(-0.29%) |
Jan 13, 2017 | 103.25 | 103.25 | 103.25 | 0 | +0.34(+0.33%) | |
Jan 12, 2017 | 102.70 | 102.98 | 101.83 | 102.91 | 185,437 | +0.05(+0.05%) |
Jan 11, 2017 | 102.69 | 102.92 | 102.38 | 102.86 | 125,888 | +0.19(+0.19%) |
Jan 10, 2017 | 102.62 | 103.03 | 102.40 | 102.67 | 121,937 | +0.26(+0.25%) |
Jan 09, 2017 | 102.64 | 102.90 | 102.32 | 102.42 | 151,574 | -0.33(-0.32%) |
Jan 06, 2017 | 102.36 | 103.02 | 102.14 | 102.75 | 102,567 | +0.46(+0.45%) |
Jan 05, 2017 | 102.28 | 102.53 | 101.75 | 102.29 | 111,484 | -0.20(-0.20%) |
Jan 04, 2017 | 101.35 | 102.54 | 101.35 | 102.49 | 275,334 | +1.36(+1.34%) |
Jan 03, 2017 | 101.16 | 101.65 | 100.51 | 101.14 | 180,494 | +0.76(+0.76%) |
Dec 30, 2016 | 100.38 | 100.38 | 100.38 | 0 | -0.29(-0.29%) | |
Dec 29, 2016 | 100.67 | 100.98 | 100.43 | 100.67 | 136,357 | +0.09(+0.09%) |
Dec 28, 2016 | 101.76 | 101.76 | 100.55 | 100.57 | 118,193 | -1.03(-1.01%) |
Dec 27, 2016 | 101.49 | 101.94 | 101.48 | 101.60 | 161,481 | +0.26(+0.25%) |
Dec 23, 2016 | 101.34 | 101.34 | 101.34 | 0 | +0.35(+0.35%) | |
Dec 22, 2016 | 101.57 | 101.57 | 100.75 | 100.99 | 131,599 | -0.61(-0.60%) |
Dec 21, 2016 | 101.84 | 101.93 | 101.60 | 101.60 | 106,678 | -0.20(-0.20%) |
Dec 20, 2016 | 101.82 | 101.93 | 101.57 | 101.80 | 141,143 | +0.33(+0.33%) |
Dec 19, 2016 | 101.45 | 101.89 | 101.28 | 101.47 | 133,364 | +0.17(+0.17%) |
Dec 16, 2016 | 101.67 | 101.90 | 101.00 | 101.30 | 134,015 | -0.24(-0.23%) |
Dec 15, 2016 | 101.36 | 102.11 | 101.07 | 101.54 | 151,401 | +0.36(+0.36%) |
Dec 14, 2016 | 102.03 | 102.27 | 101.02 | 101.18 | 99,376 | -0.87(-0.85%) |
Dec 13, 2016 | 101.96 | 102.35 | 101.84 | 102.05 | 189,263 | +0.47(+0.47%) |
Dec 12, 2016 | 101.86 | 102.22 | 101.33 | 101.57 | 172,347 | -0.62(-0.60%) |
Dec 09, 2016 | 102.53 | 102.76 | 102.03 | 102.19 | 137,757 | -0.14(-0.14%) |
Dec 08, 2016 | 101.87 | 102.52 | 101.70 | 102.33 | 128,956 | +0.75(+0.74%) |
Dec 07, 2016 | 100.37 | 101.67 | 100.12 | 101.58 | 182,509 | +1.14(+1.13%) |
Dec 06, 2016 | 100.08 | 100.45 | 99.78 | 100.45 | 121,548 | +0.52(+0.52%) |
Dec 05, 2016 | 99.42 | 100.19 | 99.40 | 99.93 | 140,270 | +1.16(+1.17%) |
Dec 02, 2016 | 98.63 | 99.09 | 98.40 | 98.77 | 139,011 | +0.09(+0.09%) |
Dec 01, 2016 | 100.39 | 100.39 | 98.44 | 98.69 | 416,048 | -1.45(-1.45%) |
Nov 30, 2016 | 101.27 | 101.30 | 100.12 | 100.14 | 123,987 | -0.75(-0.74%) |
Nov 29, 2016 | 100.72 | 101.22 | 100.64 | 100.88 | 149,747 | +0.16(+0.16%) |
Nov 28, 2016 | 101.45 | 101.46 | 100.62 | 100.72 | 126,055 | -0.78(-0.77%) |
Nov 25, 2016 | 101.52 | 101.52 | 101.31 | 101.50 | 48,423 | +0.23(+0.23%) |
Nov 23, 2016 | 101.27 | 101.27 | 101.27 | 0 | +0.27(+0.27%) | |
Nov 22, 2016 | 100.98 | 101.04 | 100.50 | 101.00 | 386,321 | +0.23(+0.23%) |
Nov 21, 2016 | 100.31 | 100.77 | 100.27 | 100.77 | 133,255 | +0.81(+0.82%) |
Nov 18, 2016 | 100.48 | 100.48 | 99.85 | 99.96 | 124,124 | -0.28(-0.28%) |
Nov 17, 2016 | 99.95 | 100.29 | 99.63 | 100.24 | 267,053 | +0.75(+0.75%) |
Nov 16, 2016 | 99.15 | 99.55 | 99.07 | 99.49 | 158,572 | +0.08(+0.08%) |
Nov 15, 2016 | 98.83 | 99.51 | 98.80 | 99.42 | 143,845 | +0.92(+0.93%) |
Nov 14, 2016 | 98.75 | 98.75 | 98.11 | 98.50 | 140,097 | +0.37(+0.38%) |
Nov 11, 2016 | 97.82 | 98.29 | 97.53 | 98.13 | 145,385 | +0.21(+0.21%) |
Nov 10, 2016 | 98.75 | 99.22 | 97.58 | 97.92 | 150,860 | -0.17(-0.17%) |
Nov 09, 2016 | 95.95 | 98.41 | 95.95 | 98.09 | 272,718 | +0.65(+0.67%) |
Nov 08, 2016 | 96.89 | 97.84 | 96.60 | 97.44 | 97,025 | +0.42(+0.43%) |
Nov 07, 2016 | 96.63 | 97.11 | 96.42 | 97.02 | 269,429 | +2.03(+2.13%) |
Nov 04, 2016 | 94.65 | 95.72 | 94.52 | 94.99 | 88,603 | +0.35(+0.37%) |
Nov 03, 2016 | 95.21 | 95.36 | 94.54 | 94.64 | 95,012 | -0.43(-0.45%) |
Nov 02, 2016 | 95.85 | 96.11 | 94.96 | 95.07 | 157,568 | -1.03(-1.07%) |
Nov 01, 2016 | 97.18 | 97.28 | 95.48 | 96.10 | 118,121 | -0.93(-0.96%) |
Oct 31, 2016 | 96.83 | 97.10 | 96.64 | 97.03 | 72,554 | +0.43(+0.44%) |
Oct 28, 2016 | 96.28 | 97.31 | 96.28 | 96.60 | 99,660 | +0.31(+0.32%) |
Oct 27, 2016 | 97.42 | 97.42 | 96.17 | 96.29 | 131,423 | -0.81(-0.84%) |
Oct 26, 2016 | 97.10 | 97.63 | 96.93 | 97.10 | 119,863 | -0.58(-0.59%) |
Oct 25, 2016 | 98.49 | 98.49 | 97.63 | 97.68 | 113,824 | -1.10(-1.11%) |
Oct 24, 2016 | 98.74 | 99.02 | 98.58 | 98.78 | 60,483 | +0.59(+0.60%) |
Oct 21, 2016 | 97.84 | 98.26 | 97.59 | 98.19 | 86,605 | -0.07(-0.07%) |
Oct 20, 2016 | 98.35 | 98.52 | 97.83 | 98.26 | 92,631 | -0.17(-0.17%) |
Oct 19, 2016 | 98.19 | 98.59 | 97.94 | 98.43 | 161,635 | +0.30(+0.31%) |
Oct 18, 2016 | 98.33 | 98.43 | 97.89 | 98.13 | 70,519 | +0.70(+0.72%) |
Oct 17, 2016 | 97.78 | 97.89 | 97.37 | 97.43 | 73,389 | -0.37(-0.38%) |
Oct 14, 2016 | 98.41 | 98.73 | 97.76 | 97.80 | 75,986 | -0.12(-0.13%) |
Oct 13, 2016 | 97.59 | 98.09 | 96.90 | 97.92 | 81,659 | -0.30(-0.31%) |
Oct 12, 2016 | 98.16 | 98.51 | 97.74 | 98.22 | 83,244 | +0.10(+0.11%) |
Oct 11, 2016 | 99.49 | 99.49 | 97.77 | 98.12 | 92,344 | -1.66(-1.66%) |
Oct 10, 2016 | 99.29 | 100.16 | 99.69 | 99.78 | 98,687 | +0.48(+0.49%) |
Oct 07, 2016 | 100.02 | 100.02 | 98.89 | 99.29 | 82,677 | -0.62(-0.62%) |
Oct 06, 2016 | 99.64 | 99.94 | 99.30 | 99.91 | 68,410 | -0.22(-0.22%) |
Oct 05, 2016 | 100.19 | 100.36 | 100.10 | 100.13 | 77,558 | +0.31(+0.31%) |
Oct 04, 2016 | 100.56 | 100.58 | 99.49 | 99.81 | 120,340 | -0.57(-0.57%) |
Oct 03, 2016 | 100.48 | 100.68 | 100.14 | 100.38 | 277,862 | -0.37(-0.37%) |
Sep 30, 2016 | 100.43 | 101.07 | 99.99 | 100.75 | 63,761 | +0.75(+0.75%) |
Sep 29, 2016 | 100.82 | 100.86 | 99.73 | 100.00 | 112,443 | -0.94(-0.93%) |
Sep 28, 2016 | 100.54 | 100.99 | 99.96 | 100.94 | 79,938 | +0.58(+0.58%) |
Sep 27, 2016 | 99.69 | 100.36 | 99.49 | 100.36 | 107,133 | +0.56(+0.56%) |
Sep 26, 2016 | 99.82 | 100.08 | 99.62 | 99.80 | 102,213 | -0.48(-0.48%) |
Sep 23, 2016 | 100.62 | 100.70 | 100.26 | 100.29 | 79,877 | -0.37(-0.37%) |
Sep 22, 2016 | 100.48 | 100.74 | 100.34 | 100.66 | 77,049 | +0.88(+0.88%) |
Sep 21, 2016 | 98.85 | 99.88 | 98.43 | 99.78 | 196,113 | +1.16(+1.18%) |
Sep 20, 2016 | 99.37 | 99.37 | 98.52 | 98.61 | 59,667 | -0.25(-0.25%) |
Sep 19, 2016 | 99.03 | 99.42 | 98.65 | 98.86 | 56,643 | +0.26(+0.26%) |
Sep 16, 2016 | 98.77 | 98.78 | 98.27 | 98.60 | 59,962 | -0.58(-0.58%) |
Sep 15, 2016 | 98.01 | 99.32 | 97.95 | 99.18 | 59,382 | +1.17(+1.20%) |
Sep 14, 2016 | 98.05 | 98.66 | 97.79 | 98.01 | 85,739 | +0.03(+0.03%) |
Sep 13, 2016 | 98.81 | 98.95 | 97.56 | 97.98 | 81,423 | -1.64(-1.65%) |
Sep 12, 2016 | 97.68 | 99.75 | 97.56 | 99.62 | 73,837 | +1.45(+1.47%) |
Sep 09, 2016 | 100.27 | 100.29 | 98.18 | 98.18 | 118,101 | -2.88(-2.85%) |
Sep 08, 2016 | 101.28 | 101.32 | 100.96 | 101.06 | 65,386 | -0.60(-0.60%) |
Sep 07, 2016 | 101.43 | 101.67 | 101.25 | 101.66 | 76,775 | +0.24(+0.23%) |
Sep 06, 2016 | 101.47 | 101.48 | 100.91 | 101.43 | 60,690 | +0.12(+0.12%) |
Sep 02, 2016 | 101.35 | 101.30 | 101.30 | 101.30 | 104,655 | +0.47(+0.47%) |
Sep 01, 2016 | 100.48 | 100.85 | 100.08 | 100.83 | 91,171 | +0.36(+0.36%) |
Aug 31, 2016 | 100.75 | 100.78 | 100.05 | 100.47 | 78,248 | -0.44(-0.44%) |
Aug 30, 2016 | 101.25 | 101.33 | 100.61 | 100.92 | 67,231 | -0.30(-0.30%) |
Aug 29, 2016 | 100.91 | 101.44 | 100.91 | 101.22 | 66,483 | +0.41(+0.40%) |
Aug 26, 2016 | 101.02 | 101.64 | 100.31 | 100.81 | 81,770 | -0.12(-0.12%) |
Aug 25, 2016 | 100.76 | 101.31 | 100.72 | 100.94 | 60,901 | -0.15(-0.15%) |
Aug 24, 2016 | 101.78 | 101.82 | 100.92 | 101.09 | 74,412 | -0.70(-0.69%) |
Aug 23, 2016 | 101.71 | 101.94 | 101.71 | 101.79 | 200,227 | +0.45(+0.45%) |
Aug 22, 2016 | 101.07 | 101.37 | 100.99 | 101.33 | 63,499 | +0.24(+0.24%) |
Aug 19, 2016 | 100.62 | 101.13 | 100.51 | 101.09 | 80,278 | +0.19(+0.19%) |
Aug 18, 2016 | 100.38 | 100.91 | 100.30 | 100.90 | 76,297 | +0.54(+0.54%) |
Aug 17, 2016 | 100.52 | 100.58 | 99.77 | 100.36 | 87,859 | -0.11(-0.11%) |
Aug 16, 2016 | 101.14 | 101.14 | 100.47 | 100.47 | 96,159 | -0.96(-0.95%) |
Aug 15, 2016 | 101.08 | 101.62 | 100.94 | 101.43 | 80,287 | +0.56(+0.56%) |
Aug 12, 2016 | 100.77 | 100.99 | 100.62 | 100.87 | 87,769 | -0.01(-0.01%) |
Aug 11, 2016 | 100.75 | 100.97 | 100.50 | 100.88 | 89,908 | +0.50(+0.50%) |
Aug 10, 2016 | 100.80 | 100.82 | 100.21 | 100.38 | 57,998 | -0.34(-0.34%) |
Aug 09, 2016 | 100.82 | 101.00 | 100.58 | 100.72 | 107,659 | -0.02(-0.02%) |
Aug 08, 2016 | 101.05 | 101.26 | 100.67 | 100.74 | 74,215 | -0.17(-0.16%) |
Aug 05, 2016 | 100.59 | 100.99 | 100.50 | 100.90 | 99,264 | +0.76(+0.76%) |
Aug 04, 2016 | 100.23 | 100.43 | 99.86 | 100.14 | 109,449 | -0.03(-0.03%) |
Aug 03, 2016 | 99.41 | 100.17 | 99.06 | 100.17 | 143,602 | +0.56(+0.56%) |
Aug 02, 2016 | 100.76 | 100.76 | 99.17 | 99.61 | 146,416 | -1.26(-1.25%) |
Aug 01, 2016 | 101.23 | 101.38 | 100.63 | 100.87 | 130,386 | -0.37(-0.36%) |
Jul 29, 2016 | 100.91 | 101.34 | 100.46 | 101.24 | 194,794 | +0.10(+0.10%) |
Jul 28, 2016 | 100.46 | 101.27 | 100.23 | 101.13 | 113,214 | +0.63(+0.63%) |
Jul 27, 2016 | 101.13 | 101.17 | 100.12 | 100.50 | 150,915 | -0.72(-0.71%) |
Jul 26, 2016 | 100.54 | 101.22 | 100.38 | 101.22 | 95,017 | +0.69(+0.69%) |
Jul 25, 2016 | 100.55 | 100.62 | 100.21 | 100.53 | 101,531 | -0.17(-0.17%) |
Jul 22, 2016 | 100.00 | 100.81 | 99.91 | 100.70 | 86,320 | +0.71(+0.71%) |
Jul 21, 2016 | 100.42 | 100.61 | 99.69 | 99.99 | 246,099 | -0.49(-0.49%) |
Jul 20, 2016 | 99.93 | 100.62 | 99.78 | 100.48 | 205,381 | +0.74(+0.74%) |
Jul 19, 2016 | 99.67 | 99.81 | 99.48 | 99.74 | 142,005 | -0.17(-0.17%) |
Jul 18, 2016 | 99.76 | 100.10 | 99.73 | 99.92 | 214,197 | +0.15(+0.15%) |
Jul 15, 2016 | 100.19 | 100.36 | 99.61 | 99.76 | 280,693 | -0.19(-0.19%) |
Jul 14, 2016 | 100.25 | 100.37 | 99.76 | 99.95 | 112,338 | +0.41(+0.41%) |
Jul 13, 2016 | 100.15 | 100.16 | 99.33 | 99.55 | 260,339 | -0.21(-0.21%) |
Jul 12, 2016 | 99.42 | 100.02 | 99.29 | 99.75 | 353,605 | +0.89(+0.90%) |
Jul 11, 2016 | 98.94 | 99.20 | 98.78 | 98.87 | 506,314 | +0.39(+0.39%) |
Jul 08, 2016 | 97.27 | 98.66 | 96.50 | 98.48 | 112,914 | +1.98(+2.05%) |
Jul 07, 2016 | 96.45 | 96.86 | 96.13 | 96.50 | 96,198 | +0.24(+0.25%) |
Jul 06, 2016 | 95.29 | 96.31 | 95.18 | 96.27 | 73,330 | +0.60(+0.63%) |
Jul 05, 2016 | 96.21 | 96.22 | 95.11 | 95.66 | 406,047 | -1.01(-1.05%) |
Jul 01, 2016 | 96.22 | 96.67 | 96.67 | 96.67 | 129,100 | +0.39(+0.40%) |
Jun 30, 2016 | 95.23 | 96.29 | 94.77 | 96.29 | 130,514 | +1.22(+1.28%) |
Jun 29, 2016 | 94.26 | 95.23 | 94.22 | 95.07 | 122,765 | +1.78(+1.90%) |
Jun 28, 2016 | 92.41 | 93.31 | 92.17 | 93.29 | 106,922 | +1.93(+2.11%) |
Jun 27, 2016 | 92.78 | 92.82 | 90.84 | 91.36 | 167,788 | -2.45(-2.61%) |
Jun 24, 2016 | 93.86 | 95.59 | 93.65 | 93.81 | 193,638 | -3.85(-3.94%) |
Jun 23, 2016 | 97.01 | 97.66 | 96.92 | 97.66 | 77,341 | +1.47(+1.53%) |
Jun 22, 2016 | 96.49 | 96.92 | 96.13 | 96.18 | 94,116 | -0.20(-0.21%) |
Jun 21, 2016 | 96.49 | 96.58 | 96.15 | 96.38 | 70,998 | +0.05(+0.05%) |
Jun 20, 2016 | 96.55 | 97.07 | 96.23 | 96.33 | 173,314 | +1.00(+1.05%) |
Jun 17, 2016 | 95.46 | 95.48 | 94.93 | 95.33 | 78,330 | -0.07(-0.07%) |
Jun 16, 2016 | 95.00 | 95.47 | 94.31 | 95.40 | 82,592 | -0.04(-0.04%) |
Jun 15, 2016 | 95.52 | 96.07 | 95.38 | 95.44 | 70,860 | +0.10(+0.11%) |
Jun 14, 2016 | 95.30 | 95.52 | 94.76 | 95.33 | 65,239 | -0.18(-0.19%) |
Jun 13, 2016 | 96.05 | 96.64 | 95.50 | 95.51 | 60,043 | -0.87(-0.90%) |
Jun 10, 2016 | 97.18 | 97.18 | 96.11 | 96.38 | 88,957 | -1.59(-1.63%) |
Jun 09, 2016 | 97.86 | 98.07 | 97.74 | 97.97 | 62,555 | -0.26(-0.27%) |
Jun 08, 2016 | 97.96 | 98.32 | 97.86 | 98.24 | 52,806 | +0.26(+0.27%) |
Jun 07, 2016 | 97.47 | 98.11 | 97.35 | 97.97 | 64,184 | +0.56(+0.57%) |
Jun 06, 2016 | 97.16 | 97.58 | 96.88 | 97.42 | 201,466 | +0.40(+0.41%) |
Jun 03, 2016 | 97.37 | 97.37 | 96.47 | 97.02 | 53,259 | -0.58(-0.60%) |
Jun 02, 2016 | 96.76 | 97.61 | 96.64 | 97.61 | 63,262 | +0.63(+0.65%) |
Jun 01, 2016 | 96.42 | 96.98 | 96.27 | 96.97 | 79,017 | +0.18(+0.19%) |
May 31, 2016 | 96.96 | 96.96 | 96.43 | 96.79 | 93,545 | +0.13(+0.14%) |
May 27, 2016 | 96.25 | 96.66 | 96.66 | 96.66 | 55,850 | +0.56(+0.58%) |
May 26, 2016 | 96.24 | 96.38 | 96.01 | 96.10 | 86,629 | +0.06(+0.06%) |
May 25, 2016 | 95.85 | 96.22 | 95.64 | 96.05 | 85,907 | +0.41(+0.42%) |
May 24, 2016 | 94.58 | 95.75 | 94.58 | 95.64 | 76,952 | +1.51(+1.60%) |
May 23, 2016 | 94.16 | 94.49 | 94.08 | 94.13 | 201,093 | -0.01(-0.01%) |
May 20, 2016 | 93.66 | 94.20 | 93.58 | 94.14 | 57,490 | +0.96(+1.03%) |
May 19, 2016 | 93.07 | 93.60 | 92.62 | 93.18 | 135,682 | -0.50(-0.53%) |
May 18, 2016 | 93.60 | 94.27 | 92.91 | 93.68 | 81,427 | -0.19(-0.20%) |
May 17, 2016 | 94.33 | 94.76 | 93.53 | 93.87 | 64,041 | -0.76(-0.81%) |
May 16, 2016 | 93.88 | 94.84 | 93.80 | 94.63 | 102,501 | +0.97(+1.04%) |
May 13, 2016 | 94.23 | 94.57 | 93.50 | 93.66 | 67,466 | -0.80(-0.85%) |
May 12, 2016 | 95.01 | 95.01 | 93.84 | 94.46 | 98,428 | -0.16(-0.17%) |
May 11, 2016 | 95.57 | 95.63 | 94.61 | 94.62 | 65,962 | -1.17(-1.22%) |
May 10, 2016 | 95.01 | 95.80 | 94.85 | 95.79 | 80,749 | +1.14(+1.21%) |
May 09, 2016 | 94.13 | 94.99 | 94.13 | 94.65 | 75,705 | +0.43(+0.46%) |
May 06, 2016 | 93.48 | 94.27 | 93.19 | 94.22 | 73,374 | +0.41(+0.43%) |
May 05, 2016 | 94.01 | 94.26 | 93.75 | 93.81 | 79,328 | +0.08(+0.09%) |
May 04, 2016 | 93.84 | 94.21 | 93.46 | 93.73 | 91,467 | -0.61(-0.65%) |
May 03, 2016 | 94.64 | 94.76 | 93.89 | 94.34 | 265,803 | -1.09(-1.15%) |