Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 112.50 | 113.23 | 112.50 | 113.23 | 22,751 | +0.70(+0.62%) |
Apr 27, 2017 | 112.09 | 112.91 | 111.40 | 112.53 | 40,019 | +0.25(+0.22%) |
Apr 26, 2017 | 112.47 | 112.53 | 112.00 | 112.28 | 11,083 | +0.28(+0.25%) |
Apr 25, 2017 | 111.38 | 112.36 | 111.38 | 112.00 | 23,452 | +1.21(+1.09%) |
Apr 24, 2017 | 110.35 | 111.03 | 110.35 | 110.80 | 46,119 | +1.47(+1.34%) |
Apr 21, 2017 | 109.95 | 110.24 | 109.19 | 109.33 | 14,206 | -0.80(-0.72%) |
Apr 20, 2017 | 109.81 | 110.49 | 109.29 | 110.13 | 16,339 | +0.38(+0.35%) |
Apr 19, 2017 | 109.92 | 110.22 | 109.33 | 109.75 | 16,875 | +0.45(+0.42%) |
Apr 18, 2017 | 109.92 | 110.05 | 108.70 | 109.29 | 38,831 | -0.74(-0.67%) |
Apr 17, 2017 | 109.68 | 110.29 | 109.55 | 110.03 | 13,131 | -0.37(-0.34%) |
Apr 13, 2017 | 109.50 | 110.69 | 109.50 | 110.41 | 14,950 | +0.74(+0.68%) |
Apr 12, 2017 | 109.49 | 109.96 | 109.16 | 109.66 | 25,395 | +0.29(+0.26%) |
Apr 11, 2017 | 109.36 | 109.79 | 108.56 | 109.38 | 28,707 | -0.19(-0.18%) |
Apr 10, 2017 | 110.28 | 110.28 | 109.49 | 109.57 | 62,508 | -0.34(-0.31%) |
Apr 07, 2017 | 108.94 | 110.16 | 108.94 | 109.91 | 12,279 | +0.78(+0.71%) |
Apr 06, 2017 | 109.12 | 109.36 | 108.65 | 109.13 | 34,266 | +0.16(+0.14%) |
Apr 05, 2017 | 110.07 | 110.78 | 108.88 | 108.98 | 75,703 | -1.17(-1.06%) |
Apr 04, 2017 | 109.62 | 110.19 | 109.62 | 110.15 | 13,869 | +0.40(+0.36%) |
Apr 03, 2017 | 110.81 | 111.16 | 109.72 | 109.75 | 27,105 | -0.75(-0.68%) |
Mar 31, 2017 | 110.61 | 111.00 | 110.27 | 110.50 | 52,438 | -0.15(-0.13%) |
Mar 30, 2017 | 110.98 | 110.98 | 110.36 | 110.65 | 39,896 | +0.03(+0.03%) |
Mar 29, 2017 | 110.37 | 111.26 | 110.37 | 110.62 | 51,647 | +1.17(+1.07%) |
Mar 28, 2017 | 109.69 | 109.80 | 109.24 | 109.45 | 31,048 | -0.21(-0.19%) |
Mar 27, 2017 | 108.43 | 110.02 | 108.23 | 109.66 | 206,270 | +0.33(+0.30%) |
Mar 24, 2017 | 108.88 | 109.67 | 108.79 | 109.34 | 18,235 | +0.61(+0.56%) |
Mar 23, 2017 | 109.29 | 109.66 | 108.50 | 108.73 | 32,852 | -0.47(-0.43%) |
Mar 22, 2017 | 108.60 | 109.25 | 108.58 | 109.20 | 49,795 | +0.60(+0.56%) |
Mar 21, 2017 | 111.02 | 111.36 | 108.57 | 108.60 | 122,849 | -2.48(-2.23%) |
Mar 20, 2017 | 110.84 | 111.57 | 110.68 | 111.07 | 83,524 | +0.25(+0.23%) |
Mar 17, 2017 | 111.37 | 111.81 | 110.38 | 110.82 | 44,082 | -1.49(-1.32%) |
Mar 16, 2017 | 113.85 | 113.85 | 111.86 | 112.31 | 77,632 | -1.69(-1.48%) |
Mar 15, 2017 | 112.80 | 114.30 | 112.68 | 114.00 | 53,631 | +1.56(+1.39%) |
Mar 14, 2017 | 112.71 | 113.22 | 112.39 | 112.44 | 22,034 | -1.00(-0.88%) |
Mar 13, 2017 | 113.94 | 113.94 | 112.75 | 113.44 | 37,498 | -0.05(-0.05%) |
Mar 10, 2017 | 112.75 | 113.57 | 112.09 | 113.50 | 39,225 | +0.93(+0.82%) |
Mar 09, 2017 | 112.55 | 112.86 | 111.60 | 112.57 | 40,695 | +0.36(+0.32%) |
Mar 08, 2017 | 111.34 | 112.85 | 111.34 | 112.21 | 54,082 | +0.70(+0.63%) |
Mar 07, 2017 | 111.94 | 112.38 | 111.32 | 111.50 | 58,394 | -1.52(-1.35%) |
Mar 06, 2017 | 114.20 | 114.20 | 112.54 | 113.02 | 100,138 | -1.00(-0.88%) |
Mar 03, 2017 | 112.92 | 114.03 | 112.61 | 114.03 | 28,641 | +1.31(+1.16%) |
Mar 02, 2017 | 113.23 | 113.79 | 112.53 | 112.72 | 60,255 | -0.37(-0.33%) |
Mar 01, 2017 | 113.77 | 113.77 | 112.41 | 113.09 | 76,530 | +0.52(+0.46%) |
Feb 28, 2017 | 112.72 | 113.32 | 112.11 | 112.57 | 101,968 | -0.05(-0.04%) |
Feb 27, 2017 | 110.36 | 112.61 | 110.14 | 112.61 | 105,054 | +2.63(+2.39%) |
Feb 24, 2017 | 108.96 | 110.02 | 108.96 | 109.99 | 56,249 | +0.31(+0.28%) |
Feb 23, 2017 | 110.16 | 110.16 | 108.88 | 109.68 | 28,602 | -0.15(-0.13%) |
Feb 22, 2017 | 110.08 | 110.73 | 109.79 | 109.83 | 90,118 | -0.64(-0.58%) |
Feb 21, 2017 | 111.44 | 111.44 | 110.09 | 110.47 | 28,570 | -0.40(-0.36%) |
Feb 17, 2017 | 110.87 | 110.87 | 110.87 | 0 | +0.34(+0.31%) | |
Feb 16, 2017 | 111.71 | 111.75 | 109.81 | 110.53 | 48,936 | -0.74(-0.67%) |
Feb 15, 2017 | 109.84 | 111.48 | 109.84 | 111.27 | 61,001 | +1.07(+0.97%) |
Feb 14, 2017 | 109.50 | 110.33 | 108.75 | 110.20 | 61,827 | +1.26(+1.16%) |
Feb 13, 2017 | 108.54 | 109.27 | 108.54 | 108.94 | 76,170 | +0.68(+0.63%) |
Feb 10, 2017 | 108.60 | 108.69 | 108.07 | 108.26 | 31,136 | -0.13(-0.12%) |
Feb 09, 2017 | 107.65 | 108.60 | 107.65 | 108.39 | 29,804 | +0.73(+0.68%) |
Feb 08, 2017 | 106.40 | 107.88 | 106.18 | 107.66 | 29,477 | -0.13(-0.12%) |
Feb 07, 2017 | 108.19 | 108.48 | 107.34 | 107.79 | 47,036 | -0.17(-0.15%) |
Feb 06, 2017 | 107.48 | 107.96 | 106.87 | 107.95 | 46,169 | +0.24(+0.22%) |
Feb 03, 2017 | 107.38 | 107.73 | 106.74 | 107.71 | 43,786 | +1.09(+1.03%) |
Feb 02, 2017 | 106.61 | 106.88 | 106.08 | 106.62 | 55,478 | -0.43(-0.40%) |
Feb 01, 2017 | 106.42 | 107.18 | 105.52 | 107.05 | 66,671 | +1.26(+1.19%) |
Jan 31, 2017 | 102.36 | 105.83 | 102.36 | 105.78 | 125,002 | +2.70(+2.62%) |
Jan 30, 2017 | 103.69 | 103.95 | 102.62 | 103.08 | 66,674 | -1.21(-1.16%) |
Jan 27, 2017 | 102.99 | 104.40 | 102.99 | 104.29 | 62,552 | +1.23(+1.19%) |
Jan 26, 2017 | 103.61 | 104.24 | 103.01 | 103.06 | 79,094 | -0.39(-0.38%) |
Jan 25, 2017 | 102.70 | 103.66 | 102.70 | 103.45 | 52,505 | +0.95(+0.92%) |
Jan 24, 2017 | 103.24 | 103.24 | 101.57 | 102.51 | 61,263 | -0.38(-0.37%) |
Jan 23, 2017 | 103.25 | 103.82 | 102.67 | 102.89 | 81,085 | -0.62(-0.60%) |
Jan 20, 2017 | 104.01 | 104.61 | 103.40 | 103.51 | 55,954 | -0.53(-0.51%) |
Jan 19, 2017 | 104.46 | 104.56 | 103.73 | 104.04 | 245,300 | -0.57(-0.54%) |
Jan 18, 2017 | 104.20 | 104.74 | 104.03 | 104.61 | 26,368 | +0.66(+0.63%) |
Jan 17, 2017 | 104.66 | 104.79 | 103.52 | 103.95 | 63,797 | -1.68(-1.59%) |
Jan 13, 2017 | 105.62 | 105.62 | 105.62 | 0 | +0.23(+0.22%) | |
Jan 12, 2017 | 104.35 | 105.62 | 103.81 | 105.39 | 45,807 | +0.44(+0.42%) |
Jan 11, 2017 | 107.47 | 107.84 | 104.04 | 104.96 | 137,277 | -2.92(-2.71%) |
Jan 10, 2017 | 107.42 | 108.27 | 106.78 | 107.88 | 62,856 | +0.84(+0.79%) |
Jan 09, 2017 | 106.16 | 107.19 | 105.47 | 107.04 | 168,946 | +1.60(+1.51%) |
Jan 06, 2017 | 104.88 | 105.94 | 104.88 | 105.44 | 114,289 | +0.94(+0.90%) |
Jan 05, 2017 | 104.03 | 104.67 | 103.57 | 104.50 | 38,693 | +0.69(+0.66%) |
Jan 04, 2017 | 101.98 | 104.31 | 101.98 | 103.82 | 113,939 | +1.83(+1.79%) |
Jan 03, 2017 | 100.34 | 101.99 | 100.34 | 101.99 | 67,543 | +2.14(+2.15%) |
Dec 30, 2016 | 99.84 | 99.84 | 99.84 | 0 | -0.44(-0.43%) | |
Dec 29, 2016 | 100.24 | 100.68 | 99.91 | 100.28 | 33,994 | -0.14(-0.14%) |
Dec 28, 2016 | 101.30 | 101.30 | 100.35 | 100.42 | 48,343 | -0.85(-0.84%) |
Dec 27, 2016 | 101.59 | 102.68 | 101.21 | 101.27 | 101,960 | -0.13(-0.13%) |
Dec 23, 2016 | 101.40 | 101.40 | 101.40 | 0 | +1.71(+1.71%) | |
Dec 22, 2016 | 99.68 | 99.69 | 99.21 | 99.69 | 18,963 | +0.10(+0.10%) |
Dec 21, 2016 | 100.42 | 100.64 | 99.36 | 99.59 | 51,065 | -0.96(-0.95%) |
Dec 20, 2016 | 99.69 | 100.77 | 99.69 | 100.55 | 248,823 | +1.00(+1.01%) |
Dec 19, 2016 | 100.97 | 101.62 | 99.52 | 99.55 | 45,820 | -1.05(-1.05%) |
Dec 16, 2016 | 101.38 | 101.93 | 100.42 | 100.60 | 99,777 | -0.63(-0.62%) |
Dec 15, 2016 | 99.81 | 101.29 | 99.81 | 101.23 | 43,072 | +1.13(+1.12%) |
Dec 14, 2016 | 98.97 | 100.41 | 98.97 | 100.10 | 57,123 | +0.53(+0.54%) |
Dec 13, 2016 | 99.00 | 100.23 | 99.00 | 99.57 | 164,592 | +0.70(+0.71%) |
Dec 12, 2016 | 98.27 | 99.01 | 97.92 | 98.87 | 65,720 | -0.38(-0.38%) |
Dec 09, 2016 | 99.21 | 101.03 | 99.04 | 99.24 | 143,631 | +0.56(+0.57%) |
Dec 08, 2016 | 97.89 | 98.88 | 96.80 | 98.68 | 185,741 | +0.50(+0.51%) |
Dec 07, 2016 | 98.64 | 98.96 | 96.54 | 98.18 | 126,119 | -2.19(-2.18%) |
Dec 06, 2016 | 99.12 | 100.63 | 99.12 | 100.37 | 57,677 | +0.82(+0.83%) |
Dec 05, 2016 | 99.52 | 100.50 | 99.07 | 99.55 | 30,028 | +0.54(+0.55%) |
Dec 02, 2016 | 98.50 | 99.76 | 98.07 | 99.00 | 67,910 | +0.23(+0.23%) |
Dec 01, 2016 | 100.95 | 100.95 | 98.56 | 98.77 | 66,211 | -1.62(-1.62%) |
Nov 30, 2016 | 102.95 | 102.95 | 100.39 | 100.40 | 52,995 | -2.30(-2.24%) |
Nov 29, 2016 | 102.92 | 103.40 | 102.02 | 102.69 | 51,904 | +0.65(+0.63%) |
Nov 28, 2016 | 102.98 | 102.98 | 102.00 | 102.05 | 95,294 | -1.19(-1.15%) |
Nov 25, 2016 | 103.22 | 103.79 | 102.38 | 103.24 | 14,098 | +0.22(+0.21%) |
Nov 23, 2016 | 103.02 | 103.02 | 103.02 | 0 | +0.89(+0.88%) | |
Nov 22, 2016 | 104.03 | 104.03 | 101.37 | 102.12 | 49,229 | -1.72(-1.65%) |
Nov 21, 2016 | 103.40 | 103.96 | 103.28 | 103.84 | 55,535 | +0.59(+0.57%) |
Nov 18, 2016 | 105.03 | 105.03 | 103.17 | 103.25 | 83,239 | -1.51(-1.44%) |
Nov 17, 2016 | 103.41 | 104.81 | 103.06 | 104.76 | 96,838 | +1.13(+1.09%) |
Nov 16, 2016 | 104.83 | 105.22 | 103.60 | 103.63 | 71,838 | -1.33(-1.27%) |
Nov 15, 2016 | 105.18 | 105.18 | 103.28 | 104.95 | 89,336 | -0.76(-0.72%) |
Nov 14, 2016 | 105.11 | 105.87 | 103.89 | 105.71 | 128,703 | +1.12(+1.07%) |
Nov 11, 2016 | 106.04 | 106.04 | 103.25 | 104.59 | 111,943 | -2.00(-1.88%) |
Nov 10, 2016 | 108.12 | 108.12 | 105.64 | 106.60 | 230,446 | +1.28(+1.22%) |
Nov 09, 2016 | 105.13 | 107.41 | 102.09 | 105.31 | 403,192 | +7.97(+8.19%) |
Nov 08, 2016 | 96.26 | 98.46 | 96.06 | 97.34 | 177,152 | +0.73(+0.75%) |
Nov 07, 2016 | 95.09 | 96.95 | 94.89 | 96.61 | 178,959 | +3.08(+3.29%) |
Nov 04, 2016 | 91.89 | 94.49 | 91.89 | 93.53 | 304,880 | +1.46(+1.58%) |
Nov 03, 2016 | 94.18 | 94.49 | 91.94 | 92.08 | 340,842 | -1.80(-1.92%) |
Nov 02, 2016 | 95.23 | 95.60 | 93.87 | 93.87 | 137,930 | -1.97(-2.06%) |
Nov 01, 2016 | 94.86 | 96.07 | 94.28 | 95.85 | 203,291 | +0.99(+1.04%) |
Oct 31, 2016 | 96.31 | 96.70 | 94.84 | 94.86 | 229,525 | -1.32(-1.37%) |
Oct 28, 2016 | 97.41 | 97.41 | 95.11 | 96.18 | 329,256 | -1.97(-2.01%) |
Oct 27, 2016 | 98.59 | 99.53 | 98.05 | 98.16 | 100,956 | +0.53(+0.54%) |
Oct 26, 2016 | 97.56 | 98.63 | 97.13 | 97.63 | 46,171 | +0.20(+0.21%) |
Oct 25, 2016 | 97.84 | 98.18 | 97.18 | 97.43 | 46,373 | -0.57(-0.58%) |
Oct 24, 2016 | 99.00 | 99.00 | 97.98 | 98.00 | 44,014 | -0.57(-0.58%) |
Oct 21, 2016 | 99.16 | 99.16 | 98.28 | 98.57 | 51,136 | -0.64(-0.64%) |
Oct 20, 2016 | 98.56 | 99.54 | 98.39 | 99.21 | 139,892 | +0.77(+0.78%) |
Oct 19, 2016 | 99.12 | 99.23 | 98.43 | 98.44 | 64,896 | -0.64(-0.65%) |
Oct 18, 2016 | 98.71 | 99.64 | 98.71 | 99.08 | 41,635 | +1.19(+1.22%) |
Oct 17, 2016 | 97.13 | 98.55 | 96.70 | 97.89 | 69,401 | +0.28(+0.28%) |
Oct 14, 2016 | 99.83 | 99.84 | 97.61 | 97.61 | 74,038 | -1.69(-1.70%) |
Oct 13, 2016 | 98.20 | 99.96 | 98.03 | 99.30 | 130,601 | +0.18(+0.19%) |
Oct 12, 2016 | 101.15 | 101.50 | 99.11 | 99.11 | 256,718 | -2.21(-2.18%) |
Oct 11, 2016 | 103.25 | 103.67 | 100.59 | 101.33 | 104,813 | -3.92(-3.73%) |
Oct 10, 2016 | 105.05 | 105.74 | 105.05 | 105.25 | 47,885 | +0.89(+0.85%) |
Oct 07, 2016 | 104.31 | 104.64 | 103.32 | 104.36 | 45,374 | +0.18(+0.18%) |
Oct 06, 2016 | 104.76 | 105.08 | 104.00 | 104.18 | 64,769 | -2.20(-2.06%) |
Oct 05, 2016 | 105.98 | 107.11 | 105.96 | 106.38 | 32,117 | +0.74(+0.70%) |
Oct 04, 2016 | 106.29 | 106.65 | 105.37 | 105.64 | 41,359 | -0.55(-0.52%) |
Oct 03, 2016 | 106.16 | 106.23 | 104.89 | 106.19 | 49,174 | -0.10(-0.10%) |
Sep 30, 2016 | 105.44 | 106.77 | 104.56 | 106.29 | 45,764 | +1.02(+0.97%) |
Sep 29, 2016 | 107.75 | 107.96 | 105.01 | 105.27 | 68,090 | -2.55(-2.36%) |
Sep 28, 2016 | 108.78 | 108.84 | 107.35 | 107.81 | 58,022 | -0.88(-0.81%) |
Sep 27, 2016 | 107.49 | 108.69 | 107.20 | 108.69 | 38,213 | +0.73(+0.68%) |
Sep 26, 2016 | 108.74 | 108.74 | 107.79 | 107.96 | 73,116 | -1.43(-1.31%) |
Sep 23, 2016 | 109.72 | 110.49 | 109.39 | 109.39 | 28,856 | -0.55(-0.50%) |
Sep 22, 2016 | 109.57 | 110.12 | 108.78 | 109.95 | 41,746 | +0.92(+0.85%) |
Sep 21, 2016 | 108.89 | 109.28 | 107.11 | 109.02 | 39,203 | +0.44(+0.41%) |
Sep 20, 2016 | 108.53 | 109.10 | 108.08 | 108.58 | 94,646 | +0.95(+0.88%) |
Sep 19, 2016 | 108.17 | 108.70 | 107.49 | 107.63 | 89,097 | -0.29(-0.27%) |
Sep 16, 2016 | 106.75 | 108.09 | 106.75 | 107.92 | 64,609 | +0.62(+0.58%) |
Sep 15, 2016 | 106.04 | 107.54 | 105.58 | 107.30 | 38,183 | +1.29(+1.22%) |
Sep 14, 2016 | 105.77 | 107.26 | 105.62 | 106.01 | 48,294 | +0.74(+0.70%) |
Sep 13, 2016 | 106.13 | 106.14 | 104.36 | 105.27 | 51,191 | -1.70(-1.59%) |
Sep 12, 2016 | 103.79 | 107.12 | 103.79 | 106.97 | 87,314 | +2.58(+2.47%) |
Sep 09, 2016 | 106.36 | 106.42 | 104.38 | 104.38 | 63,362 | -2.92(-2.72%) |
Sep 08, 2016 | 106.61 | 107.41 | 106.19 | 107.30 | 40,916 | +0.66(+0.61%) |
Sep 07, 2016 | 106.54 | 107.16 | 106.08 | 106.64 | 64,879 | +0.35(+0.33%) |
Sep 06, 2016 | 105.67 | 106.74 | 105.48 | 106.29 | 58,148 | +1.39(+1.33%) |
Sep 02, 2016 | 105.31 | 104.90 | 104.90 | 104.90 | 42,055 | -0.08(-0.08%) |
Sep 01, 2016 | 104.80 | 105.12 | 104.16 | 104.98 | 61,275 | +0.09(+0.09%) |
Aug 31, 2016 | 105.19 | 105.50 | 104.64 | 104.89 | 40,580 | -0.43(-0.41%) |
Aug 30, 2016 | 105.62 | 106.25 | 105.19 | 105.32 | 45,553 | -0.56(-0.53%) |
Aug 29, 2016 | 106.53 | 106.53 | 105.44 | 105.89 | 42,961 | -0.46(-0.43%) |
Aug 26, 2016 | 105.63 | 107.11 | 105.56 | 106.35 | 52,018 | +0.74(+0.70%) |
Aug 25, 2016 | 106.86 | 107.54 | 104.37 | 105.61 | 82,624 | -1.02(-0.96%) |
Aug 24, 2016 | 109.11 | 110.48 | 106.48 | 106.63 | 79,439 | -2.87(-2.62%) |
Aug 23, 2016 | 109.64 | 110.17 | 109.38 | 109.50 | 57,537 | +0.19(+0.17%) |
Aug 22, 2016 | 107.76 | 109.34 | 107.76 | 109.32 | 75,152 | +2.98(+2.80%) |
Aug 19, 2016 | 106.36 | 106.93 | 106.01 | 106.34 | 25,725 | -0.31(-0.29%) |
Aug 18, 2016 | 106.44 | 107.32 | 106.04 | 106.65 | 33,047 | +0.04(+0.03%) |
Aug 17, 2016 | 106.37 | 106.68 | 105.74 | 106.62 | 47,321 | +0.35(+0.33%) |
Aug 16, 2016 | 107.24 | 107.64 | 106.18 | 106.27 | 42,205 | -1.45(-1.35%) |
Aug 15, 2016 | 107.12 | 107.94 | 106.96 | 107.71 | 69,980 | +0.89(+0.83%) |
Aug 12, 2016 | 106.76 | 106.90 | 106.00 | 106.83 | 29,632 | +0.10(+0.10%) |
Aug 11, 2016 | 106.11 | 106.88 | 105.61 | 106.73 | 43,993 | +0.89(+0.84%) |
Aug 10, 2016 | 107.08 | 107.32 | 105.56 | 105.84 | 76,779 | -1.32(-1.23%) |
Aug 09, 2016 | 107.87 | 107.87 | 106.96 | 107.16 | 50,506 | -0.32(-0.30%) |
Aug 08, 2016 | 108.87 | 108.89 | 107.11 | 107.48 | 71,909 | -1.15(-1.06%) |
Aug 05, 2016 | 108.66 | 109.35 | 108.37 | 108.64 | 68,596 | +0.34(+0.31%) |
Aug 04, 2016 | 109.14 | 109.35 | 108.00 | 108.30 | 112,475 | -0.64(-0.58%) |
Aug 03, 2016 | 108.45 | 109.10 | 107.91 | 108.93 | 91,398 | +0.52(+0.48%) |
Aug 02, 2016 | 108.72 | 109.28 | 106.52 | 108.42 | 190,630 | -0.01(-0.01%) |
Aug 01, 2016 | 106.60 | 109.29 | 106.60 | 108.42 | 170,799 | +2.00(+1.88%) |
Jul 29, 2016 | 105.22 | 106.47 | 104.85 | 106.42 | 123,742 | +1.13(+1.07%) |
Jul 28, 2016 | 105.17 | 105.55 | 104.12 | 105.30 | 105,798 | +0.32(+0.31%) |
Jul 27, 2016 | 102.85 | 105.11 | 102.85 | 104.97 | 121,302 | +2.28(+2.22%) |
Jul 26, 2016 | 102.69 | 103.34 | 102.17 | 102.69 | 79,498 | -1.21(-1.16%) |
Jul 25, 2016 | 103.29 | 104.08 | 102.59 | 103.90 | 82,383 | +0.71(+0.69%) |
Jul 22, 2016 | 103.07 | 103.75 | 102.72 | 103.19 | 113,802 | +0.35(+0.34%) |
Jul 21, 2016 | 102.67 | 103.22 | 102.19 | 102.84 | 412,723 | +1.13(+1.11%) |
Jul 20, 2016 | 99.74 | 101.93 | 99.74 | 101.71 | 65,356 | +2.05(+2.06%) |
Jul 19, 2016 | 100.22 | 101.11 | 99.53 | 99.66 | 43,832 | -1.01(-1.00%) |
Jul 18, 2016 | 100.40 | 101.02 | 99.96 | 100.67 | 74,322 | +0.30(+0.30%) |
Jul 15, 2016 | 99.19 | 100.88 | 98.86 | 100.36 | 70,109 | +1.23(+1.24%) |
Jul 14, 2016 | 99.63 | 99.63 | 98.67 | 99.13 | 57,773 | +0.51(+0.51%) |
Jul 13, 2016 | 100.44 | 100.51 | 98.63 | 98.63 | 74,568 | -1.44(-1.44%) |
Jul 12, 2016 | 100.26 | 100.81 | 99.96 | 100.06 | 102,828 | +0.44(+0.44%) |
Jul 11, 2016 | 100.01 | 100.56 | 99.58 | 99.62 | 56,027 | -0.46(-0.46%) |
Jul 08, 2016 | 98.34 | 100.28 | 98.40 | 100.08 | 46,139 | +1.68(+1.71%) |
Jul 07, 2016 | 98.09 | 98.71 | 97.66 | 98.40 | 69,484 | +2.84(+2.97%) |
Jul 05, 2016 | 94.88 | 96.07 | 94.87 | 95.56 | 66,530 | -0.75(-0.78%) |
Jul 01, 2016 | 94.23 | 96.31 | 96.31 | 96.31 | 90,505 | +1.89(+2.00%) |
Jun 30, 2016 | 93.77 | 94.53 | 92.81 | 94.42 | 59,054 | +0.84(+0.90%) |
Jun 29, 2016 | 93.41 | 93.92 | 92.26 | 93.58 | 84,843 | +1.69(+1.84%) |
Jun 28, 2016 | 90.10 | 91.95 | 90.10 | 91.89 | 92,479 | +3.11(+3.50%) |
Jun 27, 2016 | 90.36 | 91.14 | 88.36 | 88.78 | 161,031 | -2.40(-2.63%) |
Jun 24, 2016 | 92.08 | 93.58 | 91.15 | 91.18 | 173,329 | -4.46(-4.66%) |
Jun 23, 2016 | 94.74 | 95.72 | 94.22 | 95.64 | 46,400 | +1.89(+2.02%) |
Jun 22, 2016 | 93.01 | 95.51 | 92.63 | 93.75 | 107,673 | +0.83(+0.89%) |
Jun 21, 2016 | 94.42 | 94.42 | 92.36 | 92.92 | 94,532 | -1.37(-1.46%) |
Jun 20, 2016 | 94.67 | 95.49 | 94.13 | 94.29 | 69,959 | +0.64(+0.68%) |
Jun 17, 2016 | 95.57 | 95.57 | 93.63 | 93.65 | 78,292 | -1.64(-1.72%) |
Jun 16, 2016 | 94.78 | 95.45 | 94.11 | 95.30 | 57,718 | -0.15(-0.15%) |
Jun 15, 2016 | 96.40 | 96.48 | 95.36 | 95.44 | 48,816 | -0.37(-0.39%) |
Jun 14, 2016 | 95.94 | 96.73 | 94.87 | 95.81 | 69,521 | -0.45(-0.47%) |
Jun 13, 2016 | 96.61 | 98.10 | 96.17 | 96.26 | 73,287 | -1.15(-1.18%) |
Jun 10, 2016 | 97.96 | 98.44 | 96.92 | 97.42 | 83,946 | -1.84(-1.85%) |
Jun 09, 2016 | 100.32 | 101.07 | 99.24 | 99.25 | 64,131 | -1.69(-1.67%) |
Jun 08, 2016 | 101.07 | 101.25 | 100.26 | 100.94 | 65,196 | -0.09(-0.09%) |
Jun 07, 2016 | 101.76 | 102.41 | 100.65 | 101.03 | 76,973 | -2.41(-2.33%) |
Jun 06, 2016 | 102.58 | 103.75 | 101.47 | 103.44 | 72,953 | +1.04(+1.02%) |
Jun 03, 2016 | 103.18 | 103.18 | 101.07 | 102.40 | 132,450 | -1.37(-1.32%) |
Jun 02, 2016 | 101.78 | 103.78 | 101.78 | 103.77 | 50,905 | +1.60(+1.56%) |
Jun 01, 2016 | 101.25 | 102.45 | 101.08 | 102.17 | 43,321 | +0.25(+0.24%) |
May 31, 2016 | 101.27 | 102.34 | 101.27 | 101.92 | 116,541 | +1.05(+1.04%) |
May 27, 2016 | 100.11 | 100.87 | 100.87 | 100.87 | 52,568 | +0.90(+0.90%) |
May 26, 2016 | 99.69 | 100.69 | 99.64 | 99.96 | 146,555 | -0.89(-0.88%) |
May 25, 2016 | 100.31 | 100.91 | 99.89 | 100.85 | 102,502 | +1.27(+1.28%) |
May 24, 2016 | 98.19 | 99.71 | 97.79 | 99.58 | 95,676 | +2.22(+2.28%) |
May 23, 2016 | 96.80 | 98.19 | 96.80 | 97.35 | 65,761 | +0.39(+0.40%) |
May 20, 2016 | 95.87 | 97.36 | 95.68 | 96.97 | 72,621 | +1.68(+1.76%) |
May 19, 2016 | 96.14 | 96.72 | 94.69 | 95.29 | 80,390 | -1.25(-1.30%) |
May 18, 2016 | 95.28 | 96.97 | 95.12 | 96.54 | 132,957 | +0.91(+0.96%) |
May 17, 2016 | 96.43 | 96.71 | 95.27 | 95.63 | 96,454 | -1.06(-1.10%) |
May 16, 2016 | 95.27 | 96.90 | 95.12 | 96.69 | 86,665 | +1.82(+1.92%) |
May 13, 2016 | 93.91 | 95.72 | 93.91 | 94.87 | 83,044 | +0.69(+0.73%) |
May 12, 2016 | 95.82 | 95.90 | 93.40 | 94.18 | 99,907 | -1.24(-1.30%) |
May 11, 2016 | 97.84 | 98.13 | 95.36 | 95.42 | 62,867 | -2.80(-2.86%) |
May 10, 2016 | 97.72 | 98.29 | 96.63 | 98.22 | 87,258 | +0.84(+0.86%) |
May 09, 2016 | 95.29 | 98.04 | 95.29 | 97.38 | 77,020 | +2.15(+2.26%) |
May 06, 2016 | 95.38 | 96.32 | 94.25 | 95.23 | 83,962 | -0.49(-0.51%) |
May 05, 2016 | 95.57 | 95.89 | 94.68 | 95.72 | 88,012 | +0.77(+0.82%) |
May 04, 2016 | 96.45 | 96.83 | 94.91 | 94.94 | 106,373 | -2.27(-2.33%) |
May 03, 2016 | 97.94 | 98.44 | 97.08 | 97.21 | 64,126 | -1.77(-1.79%) |