Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 96.55 | 96.60 | 93.35 | 94.00 | 243,687 | -2.50(-2.59%) |
Apr 27, 2017 | 97.00 | 97.45 | 96.35 | 96.50 | 175,009 | -0.45(-0.46%) |
Apr 26, 2017 | 96.75 | 97.95 | 96.75 | 96.95 | 163,057 | +0.20(+0.21%) |
Apr 25, 2017 | 96.20 | 97.55 | 95.95 | 96.75 | 144,948 | +1.00(+1.04%) |
Apr 24, 2017 | 95.85 | 96.25 | 95.30 | 95.75 | 159,598 | +1.10(+1.16%) |
Apr 21, 2017 | 93.85 | 94.90 | 91.85 | 94.65 | 160,239 | +0.45(+0.48%) |
Apr 20, 2017 | 93.40 | 94.35 | 91.72 | 94.20 | 136,467 | +1.15(+1.24%) |
Apr 19, 2017 | 91.35 | 93.45 | 90.65 | 93.05 | 175,895 | +1.85(+2.03%) |
Apr 18, 2017 | 90.85 | 91.35 | 90.30 | 91.20 | 89,925 | +0.10(+0.11%) |
Apr 17, 2017 | 90.75 | 91.15 | 90.55 | 91.10 | 95,773 | +0.55(+0.61%) |
Apr 13, 2017 | 90.75 | 91.45 | 90.50 | 90.55 | 82,275 | -0.35(-0.39%) |
Apr 12, 2017 | 91.00 | 91.75 | 90.30 | 90.90 | 92,895 | -0.35(-0.38%) |
Apr 11, 2017 | 91.45 | 91.78 | 90.60 | 91.25 | 209,333 | -0.40(-0.44%) |
Apr 10, 2017 | 89.90 | 91.65 | 89.69 | 91.65 | 173,679 | +1.85(+2.06%) |
Apr 07, 2017 | 90.45 | 91.00 | 89.40 | 89.80 | 175,402 | -0.70(-0.77%) |
Apr 06, 2017 | 90.65 | 91.20 | 90.10 | 90.50 | 155,212 | -0.15(-0.17%) |
Apr 05, 2017 | 92.30 | 92.40 | 90.35 | 90.65 | 157,764 | -1.30(-1.41%) |
Apr 04, 2017 | 93.35 | 93.42 | 91.60 | 91.95 | 122,643 | -1.50(-1.61%) |
Apr 03, 2017 | 94.20 | 94.25 | 93.35 | 93.45 | 118,806 | -0.75(-0.80%) |
Mar 31, 2017 | 94.25 | 94.60 | 93.85 | 94.20 | 129,554 | +0.00(+0.00%) |
Mar 30, 2017 | 93.80 | 94.65 | 93.55 | 94.20 | 127,737 | +0.50(+0.53%) |
Mar 29, 2017 | 93.70 | 94.30 | 93.50 | 93.70 | 69,163 | -0.35(-0.37%) |
Mar 28, 2017 | 93.25 | 94.50 | 92.30 | 94.05 | 98,240 | +0.35(+0.37%) |
Mar 27, 2017 | 92.65 | 93.80 | 92.65 | 93.70 | 118,619 | -0.25(-0.27%) |
Mar 24, 2017 | 93.70 | 94.42 | 93.55 | 93.95 | 118,740 | +0.40(+0.43%) |
Mar 23, 2017 | 92.75 | 94.25 | 91.55 | 93.55 | 96,820 | +0.70(+0.75%) |
Mar 22, 2017 | 93.40 | 93.65 | 92.40 | 92.85 | 119,779 | -0.75(-0.80%) |
Mar 21, 2017 | 95.50 | 95.60 | 93.45 | 93.60 | 101,111 | -1.40(-1.47%) |
Mar 20, 2017 | 96.55 | 96.55 | 94.53 | 95.00 | 82,387 | -1.70(-1.76%) |
Mar 17, 2017 | 94.90 | 97.10 | 94.80 | 96.70 | 388,611 | +1.40(+1.47%) |
Mar 16, 2017 | 96.35 | 96.40 | 95.00 | 95.30 | 82,363 | -1.00(-1.04%) |
Mar 15, 2017 | 95.55 | 96.85 | 94.12 | 96.30 | 127,400 | +1.05(+1.10%) |
Mar 14, 2017 | 95.30 | 95.97 | 95.05 | 95.25 | 84,564 | -0.35(-0.37%) |
Mar 13, 2017 | 96.15 | 96.50 | 94.90 | 95.60 | 87,956 | -0.70(-0.73%) |
Mar 10, 2017 | 95.85 | 96.40 | 95.20 | 96.30 | 148,873 | +1.15(+1.21%) |
Mar 09, 2017 | 94.70 | 95.75 | 94.30 | 95.15 | 129,383 | +0.35(+0.37%) |
Mar 08, 2017 | 94.25 | 95.15 | 93.85 | 94.80 | 160,908 | +0.60(+0.64%) |
Mar 07, 2017 | 95.00 | 95.20 | 94.15 | 94.20 | 76,974 | -1.05(-1.10%) |
Mar 06, 2017 | 95.75 | 96.00 | 92.10 | 95.25 | 114,030 | -1.10(-1.14%) |
Mar 03, 2017 | 97.45 | 98.25 | 96.35 | 96.35 | 95,937 | -1.20(-1.23%) |
Mar 02, 2017 | 98.35 | 98.45 | 97.45 | 97.55 | 69,971 | -0.90(-0.91%) |
Mar 01, 2017 | 98.60 | 99.25 | 98.15 | 98.45 | 142,233 | +0.75(+0.77%) |
Feb 28, 2017 | 98.65 | 98.80 | 97.35 | 97.70 | 187,211 | -1.30(-1.31%) |
Feb 27, 2017 | 98.70 | 99.20 | 98.25 | 99.00 | 118,269 | +0.05(+0.05%) |
Feb 24, 2017 | 98.25 | 99.20 | 97.45 | 98.95 | 152,848 | +0.55(+0.56%) |
Feb 23, 2017 | 98.50 | 98.85 | 97.80 | 98.40 | 145,599 | -0.10(-0.10%) |
Feb 22, 2017 | 99.00 | 99.55 | 98.10 | 98.50 | 117,630 | -0.50(-0.51%) |
Feb 21, 2017 | 98.60 | 99.30 | 98.25 | 99.00 | 97,167 | +1.05(+1.07%) |
Feb 17, 2017 | 97.95 | 97.95 | 97.95 | 0 | +0.40(+0.41%) | |
Feb 16, 2017 | 98.45 | 98.45 | 96.75 | 97.55 | 87,023 | -0.60(-0.61%) |
Feb 15, 2017 | 95.80 | 98.25 | 95.80 | 98.15 | 192,578 | +1.80(+1.87%) |
Feb 14, 2017 | 94.75 | 96.60 | 94.50 | 96.35 | 155,753 | +1.25(+1.31%) |
Feb 13, 2017 | 95.85 | 96.15 | 94.95 | 95.10 | 73,204 | -0.60(-0.63%) |
Feb 10, 2017 | 95.55 | 96.10 | 95.00 | 95.70 | 79,599 | +0.40(+0.42%) |
Feb 09, 2017 | 94.50 | 95.50 | 94.15 | 95.30 | 94,758 | +1.00(+1.06%) |
Feb 08, 2017 | 93.45 | 94.65 | 93.20 | 94.30 | 113,249 | +0.70(+0.75%) |
Feb 07, 2017 | 93.80 | 94.85 | 93.50 | 93.60 | 149,021 | +0.05(+0.05%) |
Feb 06, 2017 | 92.85 | 95.00 | 90.40 | 93.55 | 192,690 | +0.50(+0.54%) |
Feb 03, 2017 | 93.35 | 93.60 | 91.83 | 93.05 | 128,699 | +0.05(+0.05%) |
Feb 02, 2017 | 93.05 | 93.55 | 90.00 | 93.00 | 240,658 | +0.10(+0.11%) |
Feb 01, 2017 | 93.25 | 93.25 | 92.50 | 92.90 | 134,000 | -0.40(-0.43%) |
Jan 31, 2017 | 92.25 | 93.60 | 91.90 | 93.30 | 130,425 | +0.95(+1.03%) |
Jan 30, 2017 | 92.55 | 92.85 | 91.60 | 92.35 | 158,851 | -0.60(-0.65%) |
Jan 27, 2017 | 92.95 | 93.70 | 92.40 | 92.95 | 253,234 | +0.00(+0.00%) |
Jan 26, 2017 | 92.55 | 93.25 | 92.25 | 92.95 | 226,182 | +0.00(+0.00%) |
Jan 25, 2017 | 92.30 | 93.50 | 92.30 | 92.95 | 238,049 | +0.95(+1.03%) |
Jan 24, 2017 | 91.10 | 92.35 | 90.90 | 92.00 | 200,862 | +1.05(+1.15%) |
Jan 23, 2017 | 90.70 | 91.35 | 90.20 | 90.95 | 219,720 | +0.05(+0.06%) |
Jan 20, 2017 | 90.65 | 92.15 | 90.55 | 90.90 | 118,954 | +0.25(+0.28%) |
Jan 19, 2017 | 92.90 | 93.10 | 90.58 | 90.65 | 151,562 | -2.15(-2.32%) |
Jan 18, 2017 | 93.20 | 93.45 | 91.74 | 92.80 | 158,334 | +0.00(+0.00%) |
Jan 17, 2017 | 91.85 | 93.45 | 91.40 | 92.80 | 282,956 | +0.65(+0.71%) |
Jan 13, 2017 | 92.15 | 92.15 | 92.15 | 0 | -0.20(-0.22%) | |
Jan 12, 2017 | 92.15 | 92.60 | 90.30 | 92.35 | 203,761 | +0.35(+0.38%) |
Jan 11, 2017 | 93.40 | 93.40 | 91.70 | 92.00 | 224,765 | -1.40(-1.50%) |
Jan 10, 2017 | 92.00 | 94.10 | 91.80 | 93.40 | 311,033 | +1.30(+1.41%) |
Jan 09, 2017 | 95.65 | 95.75 | 92.00 | 92.10 | 631,269 | -4.00(-4.16%) |
Jan 06, 2017 | 90.85 | 96.45 | 89.15 | 96.10 | 813,819 | +6.85(+7.68%) |
Jan 05, 2017 | 87.35 | 89.60 | 87.05 | 89.25 | 381,627 | +1.60(+1.83%) |
Jan 04, 2017 | 85.95 | 88.05 | 85.95 | 87.65 | 299,108 | +1.90(+2.22%) |
Jan 03, 2017 | 85.35 | 86.00 | 84.38 | 85.75 | 205,768 | +1.30(+1.54%) |
Dec 30, 2016 | 84.45 | 84.45 | 84.45 | 0 | -0.90(-1.05%) | |
Dec 29, 2016 | 84.70 | 85.50 | 84.60 | 85.35 | 98,277 | +0.45(+0.53%) |
Dec 28, 2016 | 85.45 | 85.70 | 84.35 | 84.90 | 82,091 | -0.55(-0.64%) |
Dec 27, 2016 | 84.35 | 85.50 | 84.35 | 85.45 | 79,754 | +0.85(+1.00%) |
Dec 23, 2016 | 84.60 | 84.60 | 84.60 | 0 | +0.70(+0.83%) | |
Dec 22, 2016 | 83.65 | 83.95 | 83.05 | 83.90 | 125,683 | +0.20(+0.24%) |
Dec 21, 2016 | 83.45 | 83.95 | 82.95 | 83.70 | 91,832 | +0.30(+0.36%) |
Dec 20, 2016 | 83.15 | 83.90 | 82.85 | 83.40 | 177,338 | +0.50(+0.60%) |
Dec 19, 2016 | 82.00 | 83.05 | 82.00 | 82.90 | 268,281 | +0.75(+0.91%) |
Dec 16, 2016 | 83.05 | 83.70 | 81.90 | 82.15 | 816,401 | -0.60(-0.73%) |
Dec 15, 2016 | 83.85 | 84.15 | 82.30 | 82.75 | 170,535 | -0.85(-1.02%) |
Dec 14, 2016 | 84.05 | 85.00 | 83.40 | 83.60 | 154,779 | -0.65(-0.77%) |
Dec 13, 2016 | 84.60 | 85.05 | 83.90 | 84.25 | 379,007 | -0.05(-0.06%) |
Dec 12, 2016 | 83.85 | 84.45 | 83.00 | 84.30 | 147,220 | +0.40(+0.48%) |
Dec 09, 2016 | 82.00 | 84.05 | 80.70 | 83.90 | 153,041 | +2.20(+2.69%) |
Dec 08, 2016 | 80.45 | 81.80 | 80.00 | 81.70 | 258,565 | +1.20(+1.49%) |
Dec 07, 2016 | 81.00 | 81.80 | 79.90 | 80.50 | 359,599 | -2.50(-3.01%) |
Dec 06, 2016 | 84.65 | 84.65 | 82.00 | 83.00 | 243,391 | -1.30(-1.54%) |
Dec 05, 2016 | 84.05 | 85.05 | 83.75 | 84.30 | 423,382 | +0.85(+1.02%) |
Dec 02, 2016 | 83.95 | 84.80 | 83.30 | 83.45 | 179,054 | -0.85(-1.01%) |
Dec 01, 2016 | 84.95 | 86.65 | 83.25 | 84.30 | 224,356 | -0.80(-0.94%) |
Nov 30, 2016 | 88.30 | 88.30 | 84.75 | 85.10 | 205,467 | -2.75(-3.13%) |
Nov 29, 2016 | 89.10 | 89.35 | 87.75 | 87.85 | 143,533 | -0.95(-1.07%) |
Nov 28, 2016 | 89.45 | 90.40 | 88.55 | 88.80 | 137,470 | -0.85(-0.95%) |
Nov 25, 2016 | 89.05 | 89.95 | 88.62 | 89.65 | 104,389 | +0.80(+0.90%) |
Nov 23, 2016 | 88.85 | 88.85 | 88.85 | 0 | +0.65(+0.74%) | |
Nov 22, 2016 | 87.50 | 88.25 | 87.40 | 88.20 | 182,293 | +0.85(+0.97%) |
Nov 21, 2016 | 87.50 | 87.50 | 86.20 | 87.35 | 147,138 | +0.10(+0.11%) |
Nov 18, 2016 | 87.15 | 87.50 | 86.05 | 87.25 | 212,355 | +0.10(+0.11%) |
Nov 17, 2016 | 87.55 | 87.70 | 86.70 | 87.15 | 173,361 | +0.20(+0.23%) |
Nov 16, 2016 | 86.55 | 87.15 | 86.00 | 86.95 | 144,045 | +0.40(+0.46%) |
Nov 15, 2016 | 86.80 | 87.25 | 86.10 | 86.55 | 163,207 | -0.05(-0.06%) |
Nov 14, 2016 | 86.65 | 87.25 | 85.92 | 86.60 | 183,728 | +0.65(+0.76%) |
Nov 11, 2016 | 82.45 | 86.65 | 82.20 | 85.95 | 315,678 | +3.75(+4.56%) |
Nov 10, 2016 | 83.70 | 84.15 | 82.05 | 82.20 | 256,277 | -0.75(-0.90%) |
Nov 09, 2016 | 79.90 | 83.25 | 78.50 | 82.95 | 186,202 | +1.85(+2.28%) |
Nov 08, 2016 | 80.30 | 81.75 | 79.06 | 81.10 | 85,982 | +0.40(+0.50%) |
Nov 07, 2016 | 81.70 | 81.70 | 80.40 | 80.70 | 119,699 | +0.75(+0.94%) |
Nov 04, 2016 | 80.30 | 81.55 | 79.95 | 79.95 | 132,105 | -0.10(-0.12%) |
Nov 03, 2016 | 80.75 | 80.85 | 79.75 | 80.05 | 154,660 | -0.70(-0.87%) |
Nov 02, 2016 | 81.20 | 82.30 | 77.50 | 80.75 | 193,411 | -0.40(-0.49%) |
Nov 01, 2016 | 81.50 | 82.20 | 80.60 | 81.15 | 293,656 | -0.35(-0.43%) |
Oct 31, 2016 | 80.05 | 81.70 | 79.55 | 81.50 | 272,259 | +1.85(+2.32%) |
Oct 28, 2016 | 77.75 | 79.65 | 77.70 | 79.65 | 371,129 | +1.50(+1.92%) |
Oct 27, 2016 | 79.70 | 79.70 | 77.70 | 78.15 | 254,887 | -1.10(-1.39%) |
Oct 26, 2016 | 81.15 | 81.65 | 78.90 | 79.25 | 305,022 | -2.20(-2.70%) |
Oct 25, 2016 | 82.15 | 82.35 | 81.30 | 81.45 | 268,487 | -0.65(-0.79%) |
Oct 24, 2016 | 81.45 | 82.28 | 81.20 | 82.10 | 228,035 | +1.20(+1.48%) |
Oct 21, 2016 | 80.40 | 81.00 | 80.05 | 80.90 | 253,262 | +0.15(+0.19%) |
Oct 20, 2016 | 81.40 | 81.95 | 80.25 | 80.75 | 244,320 | -1.05(-1.28%) |
Oct 19, 2016 | 82.35 | 83.65 | 81.40 | 81.80 | 253,088 | -0.65(-0.79%) |
Oct 18, 2016 | 83.10 | 83.20 | 82.35 | 82.45 | 133,766 | +0.10(+0.12%) |
Oct 17, 2016 | 82.55 | 83.10 | 81.40 | 82.35 | 166,777 | -0.46(-0.56%) |
Oct 14, 2016 | 83.43 | 83.89 | 82.70 | 82.81 | 219,724 | -0.25(-0.30%) |
Oct 13, 2016 | 84.00 | 84.00 | 82.69 | 83.06 | 401,872 | -1.38(-1.63%) |
Oct 12, 2016 | 80.26 | 84.52 | 79.01 | 84.44 | 729,799 | +4.21(+5.25%) |
Oct 11, 2016 | 79.98 | 80.79 | 79.82 | 80.23 | 259,671 | -0.02(-0.02%) |
Oct 10, 2016 | 80.91 | 81.64 | 80.09 | 80.25 | 299,235 | -0.44(-0.55%) |
Oct 07, 2016 | 85.26 | 85.41 | 80.21 | 80.69 | 926,543 | -6.18(-7.11%) |
Oct 06, 2016 | 86.28 | 87.05 | 85.42 | 86.87 | 342,403 | +0.37(+0.43%) |
Oct 05, 2016 | 86.67 | 87.25 | 86.20 | 86.50 | 289,531 | -0.09(-0.10%) |
Oct 04, 2016 | 86.55 | 87.13 | 85.90 | 86.59 | 138,944 | +0.39(+0.45%) |
Oct 03, 2016 | 86.14 | 86.72 | 85.19 | 86.20 | 166,025 | +0.03(+0.03%) |
Sep 30, 2016 | 85.32 | 86.52 | 84.33 | 86.17 | 376,817 | +1.48(+1.75%) |
Sep 29, 2016 | 85.65 | 85.80 | 84.28 | 84.69 | 188,468 | -0.89(-1.04%) |
Sep 28, 2016 | 86.09 | 86.73 | 85.08 | 85.58 | 211,848 | -0.89(-1.03%) |
Sep 27, 2016 | 86.83 | 87.72 | 85.53 | 86.47 | 173,522 | -0.71(-0.81%) |
Sep 26, 2016 | 86.83 | 87.98 | 86.66 | 87.18 | 213,214 | +0.07(+0.08%) |
Sep 23, 2016 | 87.85 | 88.53 | 87.03 | 87.11 | 101,678 | -0.80(-0.91%) |
Sep 22, 2016 | 88.53 | 89.87 | 87.40 | 87.91 | 198,186 | +0.00(+0.00%) |
Sep 21, 2016 | 87.09 | 88.00 | 86.43 | 87.91 | 102,102 | +1.16(+1.34%) |
Sep 20, 2016 | 86.45 | 86.99 | 85.74 | 86.75 | 130,360 | +0.78(+0.91%) |
Sep 19, 2016 | 85.57 | 86.55 | 85.16 | 85.97 | 145,400 | +0.57(+0.67%) |
Sep 16, 2016 | 86.90 | 86.90 | 85.07 | 85.40 | 388,334 | -1.78(-2.04%) |
Sep 15, 2016 | 88.00 | 88.88 | 86.19 | 87.18 | 207,022 | -1.00(-1.13%) |
Sep 14, 2016 | 89.01 | 89.65 | 87.87 | 88.18 | 122,170 | -0.55(-0.62%) |
Sep 13, 2016 | 89.32 | 89.89 | 88.27 | 88.73 | 177,621 | -1.22(-1.36%) |
Sep 12, 2016 | 88.39 | 89.98 | 88.31 | 89.95 | 121,929 | +1.17(+1.32%) |
Sep 09, 2016 | 91.74 | 91.74 | 88.74 | 88.78 | 201,986 | -3.49(-3.78%) |
Sep 08, 2016 | 90.98 | 92.75 | 90.82 | 92.27 | 213,561 | +1.57(+1.73%) |
Sep 07, 2016 | 90.92 | 91.49 | 89.96 | 90.70 | 144,582 | -0.26(-0.29%) |
Sep 06, 2016 | 90.97 | 91.06 | 90.04 | 90.96 | 137,825 | -0.24(-0.26%) |
Sep 02, 2016 | 90.79 | 91.20 | 91.20 | 91.20 | 224,700 | +0.89(+0.99%) |
Sep 01, 2016 | 90.56 | 90.62 | 89.44 | 90.31 | 113,911 | -0.03(-0.03%) |
Aug 31, 2016 | 90.83 | 91.55 | 89.77 | 90.34 | 121,925 | -0.80(-0.88%) |
Aug 30, 2016 | 91.88 | 92.54 | 90.68 | 91.14 | 133,251 | -0.71(-0.77%) |
Aug 29, 2016 | 93.09 | 93.30 | 91.75 | 91.85 | 139,351 | -0.91(-0.98%) |
Aug 26, 2016 | 91.11 | 93.17 | 91.11 | 92.76 | 291,342 | +1.82(+2.00%) |
Aug 25, 2016 | 89.91 | 90.99 | 89.66 | 90.94 | 158,751 | +0.84(+0.93%) |
Aug 24, 2016 | 90.99 | 90.99 | 89.60 | 90.10 | 107,314 | -1.14(-1.25%) |
Aug 23, 2016 | 91.45 | 91.70 | 90.67 | 91.24 | 130,547 | +0.25(+0.27%) |
Aug 22, 2016 | 92.18 | 92.21 | 90.90 | 90.99 | 158,666 | -1.22(-1.32%) |
Aug 19, 2016 | 91.40 | 92.73 | 90.54 | 92.21 | 509,267 | +2.23(+2.48%) |
Aug 18, 2016 | 90.21 | 90.92 | 89.80 | 89.98 | 220,838 | -0.04(-0.04%) |
Aug 17, 2016 | 91.70 | 91.70 | 89.83 | 90.02 | 196,407 | -1.75(-1.91%) |
Aug 16, 2016 | 92.37 | 92.39 | 91.49 | 91.77 | 125,007 | -0.70(-0.76%) |
Aug 15, 2016 | 92.07 | 92.69 | 92.00 | 92.47 | 149,925 | +0.40(+0.43%) |
Aug 12, 2016 | 92.23 | 93.00 | 91.41 | 92.07 | 117,217 | -0.34(-0.37%) |
Aug 11, 2016 | 93.28 | 93.28 | 92.24 | 92.41 | 118,256 | -0.34(-0.37%) |
Aug 10, 2016 | 93.72 | 94.07 | 91.95 | 92.75 | 197,629 | -0.79(-0.84%) |
Aug 09, 2016 | 95.53 | 95.53 | 92.77 | 93.54 | 329,404 | -2.15(-2.25%) |
Aug 08, 2016 | 96.50 | 96.50 | 95.01 | 95.69 | 282,753 | -0.98(-1.01%) |
Aug 05, 2016 | 96.42 | 96.67 | 95.66 | 96.67 | 162,079 | +0.77(+0.80%) |
Aug 04, 2016 | 95.78 | 96.20 | 94.38 | 95.90 | 371,101 | +0.35(+0.37%) |
Aug 03, 2016 | 96.87 | 96.98 | 95.30 | 95.55 | 206,597 | -1.44(-1.48%) |
Aug 02, 2016 | 99.04 | 99.04 | 96.98 | 96.99 | 159,970 | -2.23(-2.25%) |
Aug 01, 2016 | 99.77 | 99.78 | 98.54 | 99.22 | 110,194 | -0.39(-0.39%) |
Jul 29, 2016 | 99.77 | 100.43 | 98.90 | 99.61 | 147,353 | -0.04(-0.04%) |
Jul 28, 2016 | 99.48 | 100.90 | 99.41 | 99.65 | 96,666 | +0.03(+0.03%) |
Jul 27, 2016 | 100.98 | 101.21 | 99.50 | 99.62 | 155,715 | -1.38(-1.37%) |
Jul 26, 2016 | 99.65 | 101.26 | 99.65 | 101.00 | 165,523 | +1.57(+1.58%) |
Jul 25, 2016 | 100.08 | 100.08 | 99.11 | 99.43 | 142,185 | -0.65(-0.65%) |
Jul 22, 2016 | 99.20 | 100.27 | 98.27 | 100.08 | 83,732 | +1.07(+1.08%) |
Jul 21, 2016 | 100.62 | 100.62 | 98.67 | 99.01 | 155,275 | -1.45(-1.44%) |
Jul 20, 2016 | 100.05 | 100.85 | 99.31 | 100.46 | 103,497 | +0.84(+0.84%) |
Jul 19, 2016 | 100.90 | 100.90 | 99.49 | 99.62 | 98,821 | -1.26(-1.25%) |
Jul 18, 2016 | 101.71 | 101.97 | 100.70 | 100.88 | 103,209 | -1.08(-1.06%) |
Jul 15, 2016 | 101.37 | 102.04 | 99.85 | 101.96 | 222,570 | +0.98(+0.97%) |
Jul 14, 2016 | 100.51 | 101.23 | 99.81 | 100.98 | 280,601 | +1.13(+1.13%) |
Jul 13, 2016 | 101.11 | 101.12 | 98.13 | 99.85 | 224,028 | -0.77(-0.77%) |
Jul 12, 2016 | 100.33 | 101.56 | 99.43 | 100.62 | 215,984 | +0.12(+0.12%) |
Jul 11, 2016 | 99.75 | 100.89 | 99.08 | 100.50 | 185,767 | +1.23(+1.24%) |
Jul 08, 2016 | 100.12 | 102.69 | 102.69 | 99.27 | 492,344 | -3.42(-3.33%) |
Jul 07, 2016 | 102.95 | 103.41 | 101.27 | 102.69 | 210,580 | +1.06(+1.04%) |
Jul 05, 2016 | 102.75 | 104.99 | 100.95 | 101.63 | 107,897 | -1.43(-1.39%) |
Jul 01, 2016 | 102.84 | 103.06 | 103.06 | 103.06 | 132,100 | +0.22(+0.21%) |
Jun 30, 2016 | 100.94 | 102.93 | 99.86 | 102.84 | 201,472 | +2.05(+2.03%) |
Jun 29, 2016 | 99.62 | 101.46 | 99.62 | 100.79 | 226,980 | +2.30(+2.34%) |
Jun 28, 2016 | 97.85 | 98.91 | 97.67 | 98.49 | 188,983 | +1.26(+1.30%) |
Jun 27, 2016 | 97.92 | 97.92 | 95.88 | 97.23 | 262,410 | -1.50(-1.52%) |
Jun 24, 2016 | 98.82 | 99.89 | 96.97 | 98.73 | 813,793 | -4.14(-4.02%) |
Jun 23, 2016 | 102.33 | 103.62 | 100.83 | 102.87 | 137,758 | +0.98(+0.96%) |
Jun 22, 2016 | 102.06 | 102.75 | 101.61 | 101.89 | 96,296 | +0.16(+0.16%) |
Jun 21, 2016 | 102.63 | 102.80 | 100.89 | 101.73 | 129,253 | -0.73(-0.71%) |
Jun 20, 2016 | 102.86 | 103.03 | 101.39 | 102.46 | 166,187 | +0.75(+0.74%) |
Jun 17, 2016 | 102.74 | 102.96 | 101.66 | 101.71 | 344,157 | -0.99(-0.96%) |
Jun 16, 2016 | 101.83 | 102.74 | 101.40 | 102.70 | 129,926 | +0.24(+0.23%) |
Jun 15, 2016 | 102.24 | 103.46 | 101.54 | 102.46 | 163,762 | +0.80(+0.79%) |
Jun 14, 2016 | 101.46 | 102.04 | 100.93 | 101.66 | 151,889 | +0.17(+0.17%) |
Jun 13, 2016 | 103.79 | 103.83 | 101.46 | 101.49 | 215,417 | -2.50(-2.40%) |
Jun 10, 2016 | 104.66 | 105.04 | 103.75 | 103.99 | 137,992 | -1.31(-1.24%) |
Jun 09, 2016 | 105.24 | 106.17 | 104.90 | 105.30 | 114,755 | -0.29(-0.27%) |
Jun 08, 2016 | 105.28 | 105.91 | 104.57 | 105.59 | 175,191 | +0.48(+0.46%) |
Jun 07, 2016 | 103.62 | 106.18 | 103.02 | 105.11 | 357,996 | +1.38(+1.33%) |
Jun 06, 2016 | 103.69 | 104.46 | 103.20 | 103.73 | 293,950 | -0.15(-0.14%) |
Jun 03, 2016 | 104.49 | 104.98 | 103.39 | 103.88 | 372,179 | -0.87(-0.83%) |
Jun 02, 2016 | 103.37 | 104.96 | 102.18 | 104.75 | 450,138 | +1.29(+1.25%) |
Jun 01, 2016 | 101.54 | 103.95 | 101.30 | 103.46 | 416,294 | +0.63(+0.61%) |
May 31, 2016 | 99.62 | 102.83 | 98.51 | 102.83 | 4,396,096 | +4.16(+4.22%) |
May 27, 2016 | 98.50 | 98.67 | 98.67 | 98.67 | 156,200 | +0.47(+0.48%) |
May 26, 2016 | 97.96 | 98.26 | 97.00 | 98.20 | 141,339 | +0.39(+0.40%) |
May 25, 2016 | 97.59 | 98.47 | 96.53 | 97.81 | 153,009 | +0.61(+0.63%) |
May 24, 2016 | 95.66 | 97.44 | 94.25 | 97.20 | 149,109 | +2.17(+2.28%) |
May 23, 2016 | 95.01 | 95.51 | 94.11 | 95.03 | 131,054 | -0.22(-0.23%) |
May 20, 2016 | 95.21 | 97.00 | 93.73 | 95.25 | 125,494 | +0.64(+0.68%) |
May 19, 2016 | 93.34 | 94.92 | 92.97 | 94.61 | 158,012 | +0.89(+0.95%) |
May 18, 2016 | 93.29 | 94.96 | 91.38 | 93.72 | 264,444 | -0.19(-0.20%) |
May 17, 2016 | 96.32 | 96.32 | 93.63 | 93.91 | 192,464 | -2.59(-2.68%) |
May 16, 2016 | 96.73 | 98.18 | 95.79 | 96.50 | 199,613 | -0.27(-0.28%) |
May 13, 2016 | 97.46 | 97.81 | 96.42 | 96.77 | 149,775 | -1.26(-1.29%) |
May 12, 2016 | 99.25 | 100.41 | 97.11 | 98.03 | 143,614 | -0.87(-0.88%) |
May 11, 2016 | 101.09 | 101.40 | 98.86 | 98.90 | 143,783 | -2.66(-2.62%) |
May 10, 2016 | 101.00 | 102.04 | 100.44 | 101.56 | 143,702 | +0.67(+0.66%) |
May 09, 2016 | 101.07 | 102.20 | 100.83 | 100.89 | 223,669 | -0.45(-0.44%) |
May 06, 2016 | 97.93 | 101.70 | 97.73 | 101.34 | 295,907 | +2.85(+2.89%) |
May 05, 2016 | 98.58 | 100.27 | 98.31 | 98.49 | 274,705 | +0.03(+0.03%) |
May 04, 2016 | 97.52 | 99.53 | 96.90 | 98.46 | 218,526 | +0.21(+0.21%) |
May 03, 2016 | 99.49 | 101.16 | 98.08 | 98.25 | 169,124 | -2.48(-2.46%) |