Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 120.90 | 120.90 | 117.47 | 118.00 | 146,712 | -2.65(-2.20%) |
Apr 27, 2017 | 121.60 | 121.85 | 119.50 | 120.65 | 85,491 | -0.45(-0.37%) |
Apr 26, 2017 | 118.50 | 121.60 | 118.50 | 121.10 | 113,325 | +2.35(+1.98%) |
Apr 25, 2017 | 120.40 | 120.85 | 118.55 | 118.75 | 71,480 | -0.75(-0.63%) |
Apr 24, 2017 | 117.90 | 119.65 | 116.70 | 119.50 | 100,654 | +3.50(+3.02%) |
Apr 21, 2017 | 117.30 | 117.45 | 115.30 | 116.00 | 115,872 | -1.40(-1.19%) |
Apr 20, 2017 | 115.80 | 117.70 | 114.95 | 117.40 | 120,970 | +2.10(+1.82%) |
Apr 19, 2017 | 114.65 | 116.30 | 114.65 | 115.30 | 80,481 | +0.90(+0.79%) |
Apr 18, 2017 | 113.95 | 114.40 | 113.02 | 114.40 | 58,629 | +0.10(+0.09%) |
Apr 17, 2017 | 112.85 | 114.55 | 112.85 | 114.30 | 62,700 | +1.95(+1.74%) |
Apr 13, 2017 | 113.80 | 114.60 | 112.10 | 112.35 | 94,385 | -1.90(-1.66%) |
Apr 12, 2017 | 116.05 | 116.05 | 114.05 | 114.25 | 77,378 | -2.15(-1.85%) |
Apr 11, 2017 | 115.35 | 116.60 | 115.15 | 116.40 | 69,669 | +0.45(+0.39%) |
Apr 10, 2017 | 115.00 | 116.20 | 114.85 | 115.95 | 123,133 | +1.10(+0.96%) |
Apr 07, 2017 | 113.25 | 115.10 | 112.75 | 114.85 | 121,035 | +1.00(+0.88%) |
Apr 06, 2017 | 113.15 | 114.12 | 112.78 | 113.85 | 106,267 | +0.70(+0.62%) |
Apr 05, 2017 | 113.90 | 114.95 | 112.65 | 113.15 | 122,943 | -0.20(-0.18%) |
Apr 04, 2017 | 112.90 | 114.60 | 112.75 | 113.35 | 130,882 | +0.00(+0.00%) |
Apr 03, 2017 | 117.40 | 118.35 | 113.10 | 113.35 | 211,697 | -3.95(-3.37%) |
Mar 31, 2017 | 118.10 | 118.50 | 117.25 | 117.30 | 166,406 | -0.95(-0.80%) |
Mar 30, 2017 | 119.80 | 120.08 | 118.00 | 118.25 | 104,078 | -1.55(-1.29%) |
Mar 29, 2017 | 119.30 | 120.50 | 118.70 | 119.80 | 71,127 | +0.40(+0.34%) |
Mar 28, 2017 | 118.15 | 119.65 | 117.53 | 119.40 | 117,351 | +0.70(+0.59%) |
Mar 27, 2017 | 120.40 | 123.08 | 118.14 | 118.70 | 133,162 | -2.30(-1.90%) |
Mar 24, 2017 | 122.95 | 122.95 | 120.80 | 121.00 | 109,247 | -1.60(-1.31%) |
Mar 23, 2017 | 122.10 | 123.05 | 120.50 | 122.60 | 68,392 | +0.30(+0.25%) |
Mar 22, 2017 | 122.20 | 122.80 | 120.35 | 122.30 | 109,122 | +0.15(+0.12%) |
Mar 21, 2017 | 126.10 | 126.80 | 122.00 | 122.15 | 103,091 | -3.30(-2.63%) |
Mar 20, 2017 | 127.10 | 127.95 | 125.00 | 125.45 | 142,618 | -1.70(-1.34%) |
Mar 17, 2017 | 124.95 | 127.15 | 123.90 | 127.15 | 243,368 | +2.90(+2.33%) |
Mar 16, 2017 | 126.35 | 126.80 | 124.10 | 124.25 | 55,014 | -1.20(-0.96%) |
Mar 15, 2017 | 124.15 | 125.70 | 123.45 | 125.45 | 72,572 | +1.75(+1.41%) |
Mar 14, 2017 | 123.30 | 124.10 | 122.17 | 123.70 | 59,506 | -0.15(-0.12%) |
Mar 13, 2017 | 124.05 | 121.47 | 123.85 | 68,788 | +1.55(+1.27%) | |
Mar 10, 2017 | 123.30 | 123.30 | 121.60 | 122.30 | 62,598 | -0.10(-0.08%) |
Mar 09, 2017 | 122.25 | 123.60 | 122.20 | 122.40 | 77,456 | -0.20(-0.16%) |
Mar 08, 2017 | 124.30 | 124.30 | 122.60 | 122.60 | 62,476 | -0.45(-0.37%) |
Mar 07, 2017 | 123.15 | 124.00 | 122.95 | 123.05 | 77,959 | -0.60(-0.49%) |
Mar 06, 2017 | 124.15 | 125.22 | 122.85 | 123.65 | 78,531 | -1.70(-1.36%) |
Mar 03, 2017 | 125.40 | 126.80 | 124.53 | 125.35 | 86,317 | -0.35(-0.28%) |
Mar 02, 2017 | 128.45 | 128.45 | 125.05 | 125.70 | 87,271 | -2.75(-2.14%) |
Mar 01, 2017 | 126.80 | 128.95 | 126.80 | 128.45 | 122,620 | +3.05(+2.43%) |
Feb 28, 2017 | 127.70 | 127.70 | 124.75 | 125.40 | 138,100 | -2.65(-2.07%) |
Feb 27, 2017 | 127.45 | 128.55 | 126.30 | 128.05 | 114,946 | +0.60(+0.47%) |
Feb 24, 2017 | 124.70 | 127.45 | 124.40 | 127.45 | 90,292 | +1.80(+1.43%) |
Feb 23, 2017 | 128.70 | 128.70 | 125.20 | 125.65 | 157,214 | -3.00(-2.33%) |
Feb 22, 2017 | 127.70 | 128.75 | 127.42 | 128.65 | 99,356 | +0.90(+0.70%) |
Feb 21, 2017 | 127.10 | 127.80 | 126.40 | 127.75 | 92,770 | +1.05(+0.83%) |
Feb 17, 2017 | 126.70 | 126.70 | 126.70 | 0 | -0.90(-0.71%) | |
Feb 16, 2017 | 126.65 | 127.75 | 126.14 | 127.60 | 111,396 | +1.45(+1.15%) |
Feb 15, 2017 | 124.40 | 126.40 | 123.78 | 126.15 | 125,589 | +1.05(+0.84%) |
Feb 14, 2017 | 126.10 | 126.25 | 124.75 | 125.10 | 99,858 | -1.25(-0.99%) |
Feb 13, 2017 | 127.25 | 127.50 | 126.05 | 126.35 | 108,231 | -0.10(-0.08%) |
Feb 10, 2017 | 128.00 | 128.07 | 125.85 | 126.45 | 223,568 | -1.05(-0.82%) |
Feb 09, 2017 | 126.40 | 127.80 | 126.40 | 127.50 | 122,765 | +1.30(+1.03%) |
Feb 08, 2017 | 128.25 | 129.00 | 125.50 | 126.20 | 163,118 | -3.10(-2.40%) |
Feb 07, 2017 | 129.75 | 130.60 | 128.25 | 129.30 | 132,099 | -0.15(-0.12%) |
Feb 06, 2017 | 129.95 | 130.85 | 128.90 | 129.45 | 153,021 | -0.75(-0.58%) |
Feb 03, 2017 | 132.15 | 133.05 | 129.80 | 130.20 | 211,683 | -1.35(-1.03%) |
Feb 02, 2017 | 131.45 | 135.35 | 129.00 | 131.55 | 429,720 | +8.30(+6.73%) |
Feb 01, 2017 | 123.50 | 124.25 | 122.05 | 123.25 | 247,417 | +0.45(+0.37%) |
Jan 31, 2017 | 120.65 | 123.00 | 119.00 | 122.80 | 151,416 | +2.00(+1.66%) |
Jan 30, 2017 | 121.35 | 121.70 | 118.70 | 120.80 | 152,113 | -1.70(-1.39%) |
Jan 27, 2017 | 122.80 | 122.88 | 122.00 | 122.50 | 81,364 | -0.45(-0.37%) |
Jan 26, 2017 | 122.90 | 123.55 | 120.00 | 122.95 | 111,467 | -0.05(-0.04%) |
Jan 25, 2017 | 124.25 | 124.90 | 122.80 | 123.00 | 172,228 | -0.50(-0.40%) |
Jan 24, 2017 | 121.75 | 123.96 | 120.30 | 123.50 | 147,569 | +2.20(+1.81%) |
Jan 23, 2017 | 123.10 | 123.60 | 120.55 | 121.30 | 91,112 | -1.90(-1.54%) |
Jan 20, 2017 | 122.10 | 123.25 | 120.80 | 123.20 | 126,437 | +0.95(+0.78%) |
Jan 19, 2017 | 123.85 | 124.85 | 121.70 | 122.25 | 84,212 | -1.05(-0.85%) |
Jan 18, 2017 | 122.75 | 123.35 | 120.35 | 123.30 | 57,210 | +1.00(+0.82%) |
Jan 17, 2017 | 123.15 | 123.55 | 121.75 | 122.30 | 67,310 | -1.30(-1.05%) |
Jan 13, 2017 | 123.60 | 123.60 | 123.60 | 0 | -0.10(-0.08%) | |
Jan 12, 2017 | 124.00 | 126.12 | 121.60 | 123.70 | 72,589 | -0.25(-0.20%) |
Jan 11, 2017 | 123.70 | 124.25 | 122.50 | 123.95 | 120,329 | +0.10(+0.08%) |
Jan 10, 2017 | 123.80 | 124.65 | 123.40 | 123.85 | 97,120 | -0.10(-0.08%) |
Jan 09, 2017 | 124.50 | 125.80 | 123.35 | 123.95 | 107,632 | -0.55(-0.44%) |
Jan 06, 2017 | 124.95 | 125.50 | 122.50 | 124.50 | 106,348 | -0.30(-0.24%) |
Jan 05, 2017 | 126.10 | 127.58 | 124.15 | 124.80 | 86,203 | -1.75(-1.38%) |
Jan 04, 2017 | 125.00 | 126.60 | 122.88 | 126.55 | 171,442 | +2.20(+1.77%) |
Jan 03, 2017 | 125.55 | 125.55 | 123.10 | 124.35 | 181,473 | +0.05(+0.04%) |
Dec 30, 2016 | 124.30 | 124.30 | 124.30 | 0 | -1.00(-0.80%) | |
Dec 29, 2016 | 123.75 | 125.45 | 123.75 | 125.30 | 103,016 | +1.40(+1.13%) |
Dec 28, 2016 | 125.90 | 126.10 | 123.85 | 123.90 | 96,319 | -1.45(-1.16%) |
Dec 27, 2016 | 125.20 | 125.85 | 124.35 | 125.35 | 93,359 | +0.20(+0.16%) |
Dec 23, 2016 | 125.15 | 125.15 | 125.15 | 0 | +0.55(+0.44%) | |
Dec 22, 2016 | 125.00 | 125.85 | 124.30 | 124.60 | 159,140 | -0.05(-0.04%) |
Dec 21, 2016 | 126.55 | 126.80 | 124.65 | 124.65 | 290,739 | -1.75(-1.38%) |
Dec 20, 2016 | 126.25 | 127.45 | 125.25 | 126.40 | 173,489 | +0.15(+0.12%) |
Dec 19, 2016 | 125.35 | 127.40 | 125.35 | 126.25 | 225,576 | +0.95(+0.76%) |
Dec 16, 2016 | 127.45 | 127.70 | 125.30 | 125.30 | 317,534 | -1.15(-0.91%) |
Dec 15, 2016 | 126.95 | 128.35 | 125.70 | 126.45 | 249,711 | -0.05(-0.04%) |
Dec 14, 2016 | 127.15 | 128.03 | 125.90 | 126.50 | 283,830 | -0.60(-0.47%) |
Dec 13, 2016 | 128.50 | 129.90 | 126.55 | 127.10 | 241,910 | -1.25(-0.97%) |
Dec 12, 2016 | 131.10 | 131.10 | 128.15 | 128.35 | 246,986 | -3.50(-2.65%) |
Dec 09, 2016 | 132.80 | 132.80 | 131.15 | 131.85 | 176,778 | -0.15(-0.11%) |
Dec 08, 2016 | 131.65 | 132.95 | 130.75 | 132.00 | 327,904 | +0.50(+0.38%) |
Dec 07, 2016 | 133.40 | 133.40 | 131.15 | 131.50 | 220,006 | -1.70(-1.28%) |
Dec 06, 2016 | 131.30 | 133.70 | 131.00 | 133.20 | 177,963 | +1.35(+1.02%) |
Dec 05, 2016 | 130.70 | 132.30 | 130.30 | 131.85 | 194,625 | +1.95(+1.50%) |
Dec 02, 2016 | 128.35 | 130.40 | 127.68 | 129.90 | 130,857 | +1.65(+1.29%) |
Dec 01, 2016 | 129.60 | 130.45 | 127.50 | 128.25 | 157,054 | -1.15(-0.89%) |
Nov 30, 2016 | 132.25 | 132.94 | 128.90 | 129.40 | 247,008 | -1.25(-0.96%) |
Nov 29, 2016 | 128.90 | 131.00 | 127.60 | 130.65 | 164,898 | +2.50(+1.95%) |
Nov 28, 2016 | 127.50 | 129.30 | 127.25 | 128.15 | 151,020 | -0.35(-0.27%) |
Nov 25, 2016 | 128.85 | 128.90 | 127.85 | 128.50 | 68,295 | -0.25(-0.19%) |
Nov 23, 2016 | 128.75 | 128.75 | 128.75 | 0 | -0.40(-0.31%) | |
Nov 22, 2016 | 126.65 | 129.30 | 126.30 | 129.15 | 135,561 | +3.05(+2.42%) |
Nov 21, 2016 | 124.55 | 126.15 | 124.38 | 126.10 | 116,689 | +1.40(+1.12%) |
Nov 18, 2016 | 124.70 | 124.75 | 123.85 | 124.70 | 159,580 | +0.50(+0.40%) |
Nov 17, 2016 | 122.45 | 124.20 | 122.40 | 124.20 | 189,965 | +1.75(+1.43%) |
Nov 16, 2016 | 120.95 | 122.67 | 120.05 | 122.45 | 269,183 | +2.66(+2.22%) |
Nov 15, 2016 | 122.80 | 123.05 | 119.05 | 119.79 | 318,177 | -3.71(-3.00%) |
Nov 14, 2016 | 121.85 | 125.85 | 120.45 | 123.50 | 229,476 | +1.75(+1.44%) |
Nov 11, 2016 | 118.10 | 122.00 | 118.10 | 121.75 | 395,093 | +3.70(+3.13%) |
Nov 10, 2016 | 114.80 | 119.35 | 114.05 | 118.05 | 456,405 | +3.55(+3.10%) |
Nov 09, 2016 | 105.90 | 114.85 | 105.90 | 114.50 | 392,614 | +7.75(+7.26%) |
Nov 08, 2016 | 104.85 | 107.10 | 104.35 | 106.75 | 174,892 | +1.65(+1.57%) |
Nov 07, 2016 | 104.15 | 105.85 | 104.00 | 105.10 | 223,323 | +2.40(+2.34%) |
Nov 04, 2016 | 100.90 | 103.55 | 100.90 | 102.70 | 180,041 | +1.65(+1.63%) |
Nov 03, 2016 | 100.05 | 101.30 | 98.40 | 101.05 | 179,155 | +1.60(+1.61%) |
Nov 02, 2016 | 99.45 | 100.25 | 99.25 | 99.45 | 233,238 | +0.00(+0.00%) |
Nov 01, 2016 | 98.20 | 99.90 | 98.20 | 99.45 | 299,268 | +1.60(+1.64%) |
Oct 31, 2016 | 98.25 | 99.30 | 96.05 | 97.85 | 183,454 | -0.45(-0.46%) |
Oct 28, 2016 | 99.10 | 99.85 | 97.90 | 98.30 | 210,850 | -0.95(-0.96%) |
Oct 27, 2016 | 105.00 | 105.00 | 98.35 | 99.25 | 493,240 | -1.70(-1.68%) |
Oct 26, 2016 | 100.30 | 101.45 | 99.90 | 100.95 | 91,414 | +0.10(+0.10%) |
Oct 25, 2016 | 100.75 | 101.22 | 100.15 | 100.85 | 103,865 | -0.40(-0.40%) |
Oct 24, 2016 | 100.80 | 103.05 | 99.55 | 101.25 | 73,061 | +1.10(+1.10%) |
Oct 21, 2016 | 100.60 | 100.95 | 100.00 | 100.15 | 145,654 | -1.35(-1.33%) |
Oct 20, 2016 | 99.95 | 102.20 | 99.95 | 101.50 | 179,186 | +1.10(+1.10%) |
Oct 19, 2016 | 100.10 | 101.55 | 100.00 | 100.40 | 85,249 | +0.10(+0.10%) |
Oct 18, 2016 | 100.45 | 101.10 | 100.00 | 100.30 | 51,284 | +0.70(+0.70%) |
Oct 17, 2016 | 100.65 | 100.80 | 99.45 | 99.60 | 64,382 | -0.49(-0.49%) |
Oct 14, 2016 | 100.92 | 101.52 | 99.84 | 100.09 | 113,627 | -0.70(-0.69%) |
Oct 13, 2016 | 99.49 | 101.43 | 99.25 | 100.79 | 157,838 | +0.11(+0.11%) |
Oct 12, 2016 | 101.19 | 101.20 | 99.88 | 100.68 | 157,042 | -0.17(-0.17%) |
Oct 11, 2016 | 102.60 | 102.60 | 99.70 | 100.85 | 137,974 | -1.71(-1.67%) |
Oct 10, 2016 | 101.72 | 103.31 | 101.72 | 102.56 | 99,702 | +1.19(+1.17%) |
Oct 07, 2016 | 103.72 | 103.79 | 100.71 | 101.37 | 114,769 | -2.41(-2.32%) |
Oct 06, 2016 | 100.90 | 103.95 | 99.42 | 103.78 | 157,124 | +2.32(+2.29%) |
Oct 05, 2016 | 100.90 | 102.23 | 100.01 | 101.46 | 109,948 | +1.16(+1.16%) |
Oct 04, 2016 | 100.88 | 101.29 | 98.66 | 100.30 | 62,621 | -0.47(-0.47%) |
Oct 03, 2016 | 100.61 | 101.31 | 100.37 | 100.77 | 72,513 | -0.13(-0.13%) |
Sep 30, 2016 | 100.58 | 101.47 | 99.60 | 100.90 | 88,295 | +0.45(+0.45%) |
Sep 29, 2016 | 102.50 | 102.50 | 100.36 | 100.45 | 90,780 | -1.95(-1.90%) |
Sep 28, 2016 | 101.10 | 102.47 | 100.02 | 102.40 | 150,551 | +1.22(+1.21%) |
Sep 27, 2016 | 100.74 | 101.74 | 100.26 | 101.18 | 118,604 | +0.16(+0.16%) |
Sep 26, 2016 | 101.93 | 102.33 | 100.94 | 101.02 | 129,912 | -0.71(-0.70%) |
Sep 23, 2016 | 102.45 | 102.63 | 101.58 | 101.73 | 106,637 | -1.43(-1.39%) |
Sep 22, 2016 | 100.04 | 103.21 | 99.76 | 103.16 | 157,578 | +3.55(+3.56%) |
Sep 21, 2016 | 98.50 | 99.73 | 98.21 | 99.61 | 76,070 | +1.75(+1.79%) |
Sep 20, 2016 | 99.32 | 99.80 | 97.84 | 97.86 | 149,241 | -0.66(-0.67%) |
Sep 19, 2016 | 97.50 | 99.72 | 97.03 | 98.52 | 212,351 | +1.44(+1.48%) |
Sep 16, 2016 | 97.91 | 97.91 | 96.54 | 97.08 | 200,534 | -0.58(-0.59%) |
Sep 15, 2016 | 96.57 | 98.07 | 96.26 | 97.66 | 107,686 | +1.17(+1.21%) |
Sep 14, 2016 | 98.28 | 98.80 | 96.18 | 96.49 | 175,590 | -1.84(-1.87%) |
Sep 13, 2016 | 98.89 | 99.03 | 97.94 | 98.33 | 210,611 | -1.58(-1.58%) |
Sep 12, 2016 | 98.53 | 100.10 | 97.63 | 99.91 | 140,419 | +1.09(+1.10%) |
Sep 09, 2016 | 101.06 | 101.18 | 98.78 | 98.82 | 159,551 | -2.85(-2.80%) |
Sep 08, 2016 | 100.62 | 101.80 | 100.07 | 101.67 | 168,034 | +0.56(+0.55%) |
Sep 07, 2016 | 100.24 | 101.31 | 100.13 | 101.11 | 128,812 | +0.31(+0.31%) |
Sep 06, 2016 | 100.06 | 100.93 | 99.35 | 100.80 | 111,644 | +0.73(+0.73%) |
Sep 02, 2016 | 98.76 | 100.07 | 100.07 | 100.07 | 144,300 | +1.41(+1.43%) |
Sep 01, 2016 | 99.40 | 99.72 | 97.99 | 98.66 | 124,132 | -0.70(-0.70%) |
Aug 31, 2016 | 99.35 | 99.66 | 98.12 | 99.36 | 170,262 | +0.19(+0.19%) |
Aug 30, 2016 | 98.87 | 99.50 | 98.36 | 99.17 | 152,846 | +0.07(+0.07%) |
Aug 29, 2016 | 98.73 | 99.96 | 98.73 | 99.10 | 99,286 | +0.41(+0.42%) |
Aug 26, 2016 | 98.74 | 99.25 | 97.84 | 98.69 | 132,671 | +0.13(+0.13%) |
Aug 25, 2016 | 97.49 | 99.55 | 97.45 | 98.56 | 233,104 | +1.07(+1.10%) |
Aug 24, 2016 | 98.55 | 99.05 | 97.19 | 97.49 | 193,355 | -1.05(-1.07%) |
Aug 23, 2016 | 98.72 | 99.74 | 98.09 | 98.54 | 271,008 | -0.01(-0.01%) |
Aug 22, 2016 | 97.47 | 98.93 | 96.32 | 98.55 | 233,474 | +0.87(+0.89%) |
Aug 19, 2016 | 96.64 | 99.04 | 95.88 | 97.68 | 356,111 | +1.03(+1.07%) |
Aug 18, 2016 | 92.65 | 101.66 | 92.65 | 96.65 | 1,246,489 | +3.96(+4.27%) |
Aug 17, 2016 | 94.34 | 94.34 | 92.68 | 92.69 | 134,614 | -1.59(-1.69%) |
Aug 16, 2016 | 94.55 | 94.99 | 93.30 | 94.28 | 99,831 | -0.25(-0.26%) |
Aug 15, 2016 | 93.84 | 95.52 | 93.45 | 94.53 | 155,965 | +0.65(+0.69%) |
Aug 12, 2016 | 94.38 | 94.69 | 93.54 | 93.88 | 169,680 | -0.68(-0.72%) |
Aug 11, 2016 | 96.37 | 97.24 | 94.02 | 94.56 | 249,586 | -1.79(-1.86%) |
Aug 10, 2016 | 95.60 | 97.44 | 95.28 | 96.35 | 163,077 | +0.65(+0.68%) |
Aug 09, 2016 | 95.00 | 95.98 | 94.42 | 95.70 | 122,125 | +0.39(+0.41%) |
Aug 08, 2016 | 95.76 | 95.76 | 94.03 | 95.31 | 109,303 | -0.66(-0.69%) |
Aug 05, 2016 | 93.75 | 96.22 | 93.33 | 95.97 | 130,163 | +2.61(+2.80%) |
Aug 04, 2016 | 92.97 | 94.64 | 92.87 | 93.36 | 61,641 | -0.71(-0.75%) |
Aug 03, 2016 | 93.71 | 94.30 | 93.02 | 94.07 | 92,277 | +0.07(+0.07%) |
Aug 02, 2016 | 96.30 | 96.52 | 93.86 | 94.00 | 115,169 | -2.38(-2.47%) |
Aug 01, 2016 | 95.89 | 96.78 | 94.84 | 96.38 | 82,213 | +1.05(+1.10%) |
Jul 29, 2016 | 96.57 | 96.57 | 95.02 | 95.33 | 148,197 | -1.61(-1.66%) |
Jul 28, 2016 | 96.94 | 97.40 | 95.92 | 96.94 | 97,113 | -0.43(-0.44%) |
Jul 27, 2016 | 97.33 | 97.75 | 96.66 | 97.37 | 120,097 | +0.55(+0.57%) |
Jul 26, 2016 | 95.41 | 97.14 | 95.41 | 96.82 | 186,446 | +1.10(+1.15%) |
Jul 25, 2016 | 95.22 | 95.96 | 94.52 | 95.72 | 146,478 | +0.87(+0.92%) |
Jul 22, 2016 | 93.14 | 94.87 | 92.79 | 94.85 | 134,792 | +1.86(+2.00%) |
Jul 21, 2016 | 93.40 | 94.49 | 91.93 | 92.99 | 101,546 | -0.60(-0.64%) |
Jul 20, 2016 | 92.93 | 94.23 | 92.82 | 93.59 | 153,817 | +1.44(+1.56%) |
Jul 19, 2016 | 91.79 | 92.97 | 91.79 | 92.15 | 114,101 | -0.16(-0.17%) |
Jul 18, 2016 | 93.04 | 93.20 | 92.24 | 92.31 | 134,179 | -0.81(-0.87%) |
Jul 15, 2016 | 94.11 | 94.18 | 92.77 | 93.12 | 116,137 | -0.48(-0.51%) |
Jul 14, 2016 | 93.50 | 94.62 | 93.34 | 93.60 | 106,707 | +0.27(+0.29%) |
Jul 13, 2016 | 92.30 | 93.52 | 92.30 | 93.33 | 133,019 | +1.28(+1.39%) |
Jul 12, 2016 | 91.43 | 92.43 | 91.32 | 92.05 | 188,873 | +1.33(+1.47%) |
Jul 11, 2016 | 91.75 | 92.98 | 90.61 | 90.72 | 190,263 | -1.14(-1.24%) |
Jul 08, 2016 | 90.43 | 92.58 | 89.94 | 91.86 | 130,452 | +1.92(+2.13%) |
Jul 07, 2016 | 89.82 | 90.44 | 89.27 | 89.94 | 90,998 | +0.56(+0.63%) |
Jul 06, 2016 | 87.67 | 89.46 | 87.67 | 89.38 | 146,426 | +0.75(+0.85%) |
Jul 05, 2016 | 90.50 | 91.03 | 88.52 | 88.63 | 172,629 | -2.14(-2.36%) |
Jul 01, 2016 | 90.44 | 90.77 | 90.77 | 90.77 | 178,900 | +0.36(+0.40%) |
Jun 30, 2016 | 88.80 | 90.41 | 88.12 | 90.41 | 292,860 | +1.42(+1.60%) |
Jun 29, 2016 | 89.77 | 90.18 | 88.17 | 88.99 | 190,304 | -0.06(-0.07%) |
Jun 28, 2016 | 88.59 | 89.20 | 87.63 | 89.05 | 258,786 | +1.44(+1.64%) |
Jun 27, 2016 | 88.86 | 88.86 | 87.50 | 87.61 | 328,406 | -2.60(-2.88%) |
Jun 24, 2016 | 88.74 | 90.88 | 87.31 | 90.21 | 432,206 | -0.68(-0.75%) |
Jun 23, 2016 | 90.93 | 92.37 | 88.38 | 90.89 | 645,271 | -8.41(-8.47%) |
Jun 22, 2016 | 100.14 | 100.78 | 99.23 | 99.30 | 71,305 | -0.57(-0.57%) |
Jun 21, 2016 | 101.00 | 101.84 | 99.52 | 99.87 | 137,884 | -0.74(-0.74%) |
Jun 20, 2016 | 98.96 | 102.12 | 98.39 | 100.61 | 211,214 | +2.98(+3.05%) |
Jun 17, 2016 | 98.28 | 98.28 | 96.51 | 97.63 | 175,888 | -0.38(-0.39%) |
Jun 16, 2016 | 96.70 | 98.20 | 96.16 | 98.01 | 117,994 | +0.30(+0.31%) |
Jun 15, 2016 | 99.77 | 99.77 | 97.47 | 97.71 | 138,745 | -1.87(-1.88%) |
Jun 14, 2016 | 98.63 | 99.92 | 97.58 | 99.58 | 145,349 | +0.83(+0.84%) |
Jun 13, 2016 | 99.52 | 100.28 | 98.45 | 98.75 | 105,457 | -1.20(-1.20%) |
Jun 10, 2016 | 99.41 | 100.98 | 98.85 | 99.95 | 99,201 | -0.66(-0.66%) |
Jun 09, 2016 | 100.77 | 100.98 | 100.01 | 100.61 | 127,221 | -0.98(-0.96%) |
Jun 08, 2016 | 101.50 | 101.97 | 101.27 | 101.59 | 93,212 | +0.21(+0.21%) |
Jun 07, 2016 | 100.71 | 101.83 | 100.66 | 101.38 | 105,559 | +0.53(+0.53%) |
Jun 06, 2016 | 99.51 | 101.31 | 99.40 | 100.85 | 132,540 | +1.50(+1.51%) |
Jun 03, 2016 | 100.48 | 100.48 | 98.99 | 99.35 | 112,806 | -1.27(-1.26%) |
Jun 02, 2016 | 99.72 | 100.62 | 99.37 | 100.62 | 111,537 | +0.41(+0.41%) |
Jun 01, 2016 | 100.37 | 100.54 | 99.22 | 100.21 | 143,350 | -0.56(-0.56%) |
May 31, 2016 | 99.52 | 100.89 | 98.75 | 100.77 | 289,445 | +1.91(+1.93%) |
May 27, 2016 | 96.90 | 98.86 | 98.86 | 98.86 | 156,900 | +2.07(+2.14%) |
May 26, 2016 | 97.71 | 98.24 | 96.37 | 96.79 | 129,224 | -0.59(-0.61%) |
May 25, 2016 | 97.34 | 97.78 | 96.52 | 97.38 | 146,216 | +0.59(+0.61%) |
May 24, 2016 | 93.65 | 96.97 | 93.06 | 96.79 | 332,600 | +3.75(+4.03%) |
May 23, 2016 | 93.04 | 93.48 | 92.67 | 93.04 | 192,684 | -0.13(-0.14%) |
May 20, 2016 | 92.33 | 93.24 | 91.71 | 93.17 | 161,923 | +1.24(+1.35%) |
May 19, 2016 | 91.63 | 92.55 | 90.27 | 91.93 | 172,754 | -0.21(-0.23%) |
May 18, 2016 | 92.36 | 93.45 | 91.45 | 92.14 | 140,813 | -0.26(-0.28%) |
May 17, 2016 | 95.13 | 95.13 | 91.96 | 92.40 | 138,522 | -2.81(-2.95%) |
May 16, 2016 | 94.46 | 96.19 | 94.26 | 95.21 | 128,273 | +1.10(+1.17%) |
May 13, 2016 | 94.62 | 95.64 | 93.91 | 94.11 | 136,688 | -0.81(-0.85%) |
May 12, 2016 | 95.33 | 95.33 | 93.68 | 94.92 | 134,483 | +0.62(+0.66%) |
May 11, 2016 | 95.79 | 96.83 | 94.17 | 94.30 | 131,142 | -1.49(-1.56%) |
May 10, 2016 | 94.89 | 95.83 | 94.47 | 95.79 | 134,343 | +0.90(+0.95%) |
May 09, 2016 | 95.51 | 95.92 | 94.84 | 94.89 | 169,763 | -0.46(-0.48%) |
May 06, 2016 | 93.09 | 95.35 | 93.09 | 95.35 | 233,754 | +1.87(+2.00%) |
May 05, 2016 | 93.31 | 94.05 | 92.69 | 93.48 | 193,956 | +0.34(+0.37%) |
May 04, 2016 | 95.19 | 96.13 | 93.00 | 93.14 | 213,549 | -2.13(-2.24%) |
May 03, 2016 | 96.93 | 97.80 | 94.05 | 95.27 | 276,217 | -2.23(-2.29%) |