Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 173.71 | 183.50 | 173.00 | 175.94 | 1,494,313 | -13.27(-7.01%) |
Apr 27, 2017 | 193.65 | 193.65 | 188.82 | 189.21 | 377,370 | -3.28(-1.70%) |
Apr 26, 2017 | 189.52 | 194.87 | 189.52 | 192.49 | 460,223 | +2.30(+1.21%) |
Apr 25, 2017 | 189.50 | 191.63 | 189.06 | 190.19 | 490,968 | +2.88(+1.54%) |
Apr 24, 2017 | 188.43 | 191.72 | 186.47 | 187.31 | 482,779 | +4.19(+2.29%) |
Apr 21, 2017 | 183.12 | 184.69 | 181.14 | 183.12 | 333,633 | -0.37(-0.20%) |
Apr 20, 2017 | 180.73 | 184.13 | 179.06 | 183.49 | 333,925 | +4.55(+2.54%) |
Apr 19, 2017 | 178.93 | 181.46 | 178.29 | 178.94 | 308,174 | +2.12(+1.20%) |
Apr 18, 2017 | 176.98 | 179.84 | 174.06 | 176.82 | 302,305 | -1.54(-0.86%) |
Apr 17, 2017 | 176.01 | 178.72 | 173.08 | 178.36 | 577,656 | +2.04(+1.16%) |
Apr 13, 2017 | 178.00 | 180.25 | 175.61 | 176.32 | 534,158 | -3.14(-1.75%) |
Apr 12, 2017 | 182.20 | 183.82 | 178.60 | 179.46 | 420,617 | -2.99(-1.64%) |
Apr 11, 2017 | 179.20 | 182.80 | 177.30 | 182.45 | 507,424 | +2.64(+1.47%) |
Apr 10, 2017 | 181.92 | 184.91 | 177.74 | 179.81 | 363,825 | -2.38(-1.31%) |
Apr 07, 2017 | 180.28 | 184.03 | 177.91 | 182.19 | 478,626 | +0.08(+0.04%) |
Apr 06, 2017 | 178.33 | 183.00 | 177.13 | 182.11 | 379,047 | +4.04(+2.27%) |
Apr 05, 2017 | 185.34 | 186.36 | 177.64 | 178.07 | 578,928 | -4.86(-2.66%) |
Apr 04, 2017 | 181.94 | 184.06 | 180.51 | 182.93 | 499,740 | -0.86(-0.47%) |
Apr 03, 2017 | 187.11 | 187.89 | 180.51 | 183.79 | 572,799 | -2.30(-1.24%) |
Mar 31, 2017 | 187.99 | 189.84 | 186.01 | 186.09 | 444,430 | -2.16(-1.15%) |
Mar 30, 2017 | 181.28 | 188.63 | 181.28 | 188.25 | 606,136 | +7.45(+4.12%) |
Mar 29, 2017 | 181.12 | 182.64 | 179.00 | 180.80 | 375,467 | -1.22(-0.67%) |
Mar 28, 2017 | 177.70 | 183.56 | 177.70 | 182.02 | 456,190 | +3.32(+1.86%) |
Mar 27, 2017 | 174.28 | 178.75 | 170.00 | 178.70 | 677,289 | +0.76(+0.43%) |
Mar 24, 2017 | 179.89 | 180.58 | 176.40 | 177.94 | 501,398 | -0.24(-0.13%) |
Mar 23, 2017 | 176.59 | 180.96 | 174.50 | 178.18 | 472,174 | +2.01(+1.14%) |
Mar 22, 2017 | 173.08 | 180.00 | 170.09 | 176.17 | 859,261 | +1.45(+0.83%) |
Mar 21, 2017 | 189.99 | 189.99 | 174.26 | 174.72 | 1,205,080 | -13.89(-7.36%) |
Mar 20, 2017 | 197.03 | 197.03 | 188.43 | 188.61 | 740,187 | -8.58(-4.35%) |
Mar 17, 2017 | 194.84 | 197.97 | 192.57 | 197.19 | 2,520,281 | +2.39(+1.23%) |
Mar 16, 2017 | 192.00 | 195.83 | 191.90 | 194.80 | 405,889 | +3.03(+1.58%) |
Mar 15, 2017 | 194.53 | 195.54 | 191.12 | 191.77 | 516,700 | -2.44(-1.26%) |
Mar 14, 2017 | 192.34 | 194.44 | 190.27 | 194.21 | 269,861 | +0.23(+0.12%) |
Mar 13, 2017 | 193.05 | 195.45 | 193.05 | 193.98 | 417,674 | +0.46(+0.24%) |
Mar 10, 2017 | 195.13 | 195.13 | 190.61 | 193.52 | 483,135 | -0.36(-0.19%) |
Mar 09, 2017 | 194.11 | 195.53 | 191.58 | 193.88 | 388,646 | +0.64(+0.33%) |
Mar 08, 2017 | 195.48 | 197.26 | 193.04 | 193.24 | 446,940 | +0.12(+0.06%) |
Mar 07, 2017 | 193.88 | 194.83 | 191.70 | 193.12 | 306,852 | -1.14(-0.59%) |
Mar 06, 2017 | 192.64 | 194.83 | 191.13 | 194.26 | 448,596 | +0.32(+0.16%) |
Mar 03, 2017 | 192.51 | 194.25 | 191.83 | 193.94 | 475,701 | +1.83(+0.95%) |
Mar 02, 2017 | 197.91 | 198.49 | 191.52 | 192.11 | 518,370 | -5.52(-2.79%) |
Mar 01, 2017 | 196.94 | 198.83 | 196.00 | 197.63 | 745,382 | +6.74(+3.53%) |
Feb 28, 2017 | 190.82 | 191.78 | 188.75 | 190.89 | 658,839 | -0.90(-0.47%) |
Feb 27, 2017 | 189.17 | 191.96 | 187.64 | 191.79 | 451,734 | +3.56(+1.89%) |
Feb 24, 2017 | 186.30 | 188.34 | 185.00 | 188.23 | 559,924 | -0.90(-0.48%) |
Feb 23, 2017 | 187.97 | 189.29 | 185.54 | 189.13 | 604,545 | +0.98(+0.52%) |
Feb 22, 2017 | 185.25 | 189.04 | 184.49 | 188.15 | 557,888 | +1.03(+0.55%) |
Feb 21, 2017 | 185.69 | 188.44 | 185.13 | 187.12 | 362,258 | +2.54(+1.38%) |
Feb 17, 2017 | 184.58 | 184.58 | 184.58 | 0 | +0.17(+0.09%) | |
Feb 16, 2017 | 185.01 | 186.14 | 183.08 | 184.41 | 368,825 | -1.33(-0.72%) |
Feb 15, 2017 | 186.07 | 187.48 | 184.69 | 185.74 | 301,413 | +0.25(+0.13%) |
Feb 14, 2017 | 179.82 | 186.50 | 179.68 | 185.49 | 378,772 | +4.93(+2.73%) |
Feb 13, 2017 | 178.95 | 182.34 | 178.95 | 180.56 | 310,036 | +3.09(+1.74%) |
Feb 10, 2017 | 180.03 | 181.25 | 176.40 | 177.47 | 441,038 | -1.97(-1.10%) |
Feb 09, 2017 | 177.26 | 180.69 | 176.13 | 179.44 | 348,529 | +3.60(+2.05%) |
Feb 08, 2017 | 175.36 | 176.74 | 172.68 | 175.84 | 399,303 | -0.40(-0.23%) |
Feb 07, 2017 | 177.25 | 178.79 | 175.77 | 176.24 | 371,708 | +0.22(+0.12%) |
Feb 06, 2017 | 176.96 | 178.79 | 174.91 | 176.02 | 347,545 | -2.03(-1.14%) |
Feb 03, 2017 | 173.61 | 178.47 | 172.65 | 178.05 | 623,542 | +7.12(+4.17%) |
Feb 02, 2017 | 171.49 | 173.00 | 169.47 | 170.93 | 496,898 | -1.88(-1.09%) |
Feb 01, 2017 | 174.51 | 177.44 | 171.67 | 172.81 | 509,797 | +0.58(+0.34%) |
Jan 31, 2017 | 174.54 | 176.05 | 170.30 | 172.23 | 728,314 | -2.52(-1.44%) |
Jan 30, 2017 | 175.89 | 175.89 | 170.19 | 174.75 | 652,159 | -2.66(-1.50%) |
Jan 27, 2017 | 175.03 | 180.00 | 172.01 | 177.41 | 614,922 | -0.25(-0.14%) |
Jan 26, 2017 | 176.45 | 178.50 | 175.75 | 177.66 | 496,893 | +2.07(+1.18%) |
Jan 25, 2017 | 174.56 | 176.30 | 173.01 | 175.59 | 549,139 | +3.17(+1.84%) |
Jan 24, 2017 | 169.34 | 173.37 | 168.30 | 172.42 | 555,671 | +4.43(+2.64%) |
Jan 23, 2017 | 168.72 | 170.65 | 165.70 | 167.99 | 513,460 | -2.12(-1.25%) |
Jan 20, 2017 | 168.89 | 171.21 | 168.77 | 170.11 | 439,216 | +1.52(+0.90%) |
Jan 19, 2017 | 169.34 | 170.49 | 167.13 | 168.59 | 423,097 | -0.22(-0.13%) |
Jan 18, 2017 | 168.50 | 168.99 | 165.05 | 168.81 | 1,079,062 | +1.24(+0.74%) |
Jan 17, 2017 | 174.10 | 174.76 | 167.17 | 167.57 | 616,249 | -9.02(-5.11%) |
Jan 13, 2017 | 176.59 | 176.59 | 176.59 | 0 | +2.08(+1.19%) | |
Jan 12, 2017 | 176.04 | 177.36 | 171.36 | 174.51 | 418,901 | -3.02(-1.70%) |
Jan 11, 2017 | 175.95 | 177.55 | 173.86 | 177.53 | 406,707 | +1.58(+0.90%) |
Jan 10, 2017 | 175.68 | 176.48 | 173.51 | 175.95 | 470,814 | +1.62(+0.93%) |
Jan 09, 2017 | 176.34 | 176.34 | 173.42 | 174.33 | 495,098 | -3.19(-1.80%) |
Jan 06, 2017 | 176.41 | 179.35 | 175.47 | 177.52 | 401,672 | +2.35(+1.34%) |
Jan 05, 2017 | 178.29 | 179.97 | 173.26 | 175.17 | 601,777 | -3.81(-2.13%) |
Jan 04, 2017 | 172.13 | 179.38 | 172.13 | 178.98 | 597,445 | +6.86(+3.99%) |
Jan 03, 2017 | 174.66 | 176.78 | 169.41 | 172.12 | 488,619 | +0.46(+0.27%) |
Dec 30, 2016 | 171.66 | 171.66 | 171.66 | 0 | +1.28(+0.75%) | |
Dec 29, 2016 | 170.88 | 173.44 | 168.80 | 170.38 | 243,319 | -2.30(-1.33%) |
Dec 28, 2016 | 175.00 | 175.23 | 171.59 | 172.68 | 263,926 | -1.54(-0.88%) |
Dec 27, 2016 | 173.52 | 175.74 | 171.74 | 174.22 | 244,545 | +0.72(+0.41%) |
Dec 23, 2016 | 173.50 | 173.50 | 173.50 | 0 | +0.07(+0.04%) | |
Dec 22, 2016 | 173.20 | 173.50 | 171.69 | 173.43 | 335,720 | +1.12(+0.65%) |
Dec 21, 2016 | 172.10 | 173.27 | 170.49 | 172.31 | 337,134 | +0.41(+0.24%) |
Dec 20, 2016 | 170.45 | 172.05 | 169.95 | 171.90 | 251,325 | +2.83(+1.67%) |
Dec 19, 2016 | 168.65 | 169.42 | 166.07 | 169.07 | 404,842 | +0.85(+0.51%) |
Dec 16, 2016 | 172.57 | 173.64 | 167.68 | 168.22 | 1,442,141 | -4.80(-2.77%) |
Dec 15, 2016 | 168.00 | 175.61 | 166.19 | 173.02 | 766,161 | +6.37(+3.82%) |
Dec 14, 2016 | 165.61 | 170.17 | 163.65 | 166.65 | 570,071 | -0.49(-0.29%) |
Dec 13, 2016 | 167.23 | 168.41 | 163.54 | 167.14 | 755,624 | +1.15(+0.69%) |
Dec 12, 2016 | 169.47 | 170.78 | 163.96 | 165.99 | 618,603 | -4.81(-2.82%) |
Dec 09, 2016 | 170.49 | 171.75 | 167.18 | 170.80 | 428,014 | +0.34(+0.20%) |
Dec 08, 2016 | 170.60 | 173.58 | 168.88 | 170.46 | 524,469 | +1.29(+0.76%) |
Dec 07, 2016 | 167.07 | 169.29 | 165.43 | 169.17 | 497,704 | +2.05(+1.23%) |
Dec 06, 2016 | 166.77 | 167.36 | 163.50 | 167.12 | 377,285 | +2.11(+1.28%) |
Dec 05, 2016 | 164.02 | 165.55 | 162.31 | 165.01 | 469,719 | +3.09(+1.91%) |
Dec 02, 2016 | 161.03 | 162.36 | 158.24 | 161.92 | 457,682 | -0.53(-0.33%) |
Dec 01, 2016 | 158.18 | 163.39 | 158.18 | 162.45 | 598,104 | +4.42(+2.80%) |
Nov 30, 2016 | 156.25 | 159.90 | 154.58 | 158.03 | 564,854 | +4.36(+2.84%) |
Nov 29, 2016 | 153.36 | 155.34 | 152.13 | 153.67 | 364,274 | +1.06(+0.69%) |
Nov 28, 2016 | 154.41 | 155.66 | 152.06 | 152.61 | 557,075 | -3.36(-2.15%) |
Nov 25, 2016 | 156.16 | 156.55 | 154.05 | 155.97 | 137,704 | -0.15(-0.10%) |
Nov 23, 2016 | 156.12 | 156.12 | 156.12 | 0 | +0.87(+0.56%) | |
Nov 22, 2016 | 153.56 | 155.53 | 152.35 | 155.25 | 528,606 | +2.18(+1.42%) |
Nov 21, 2016 | 152.00 | 153.28 | 150.64 | 153.07 | 490,903 | +2.23(+1.48%) |
Nov 18, 2016 | 149.79 | 151.40 | 149.01 | 150.84 | 368,188 | +1.04(+0.69%) |
Nov 17, 2016 | 148.78 | 149.87 | 147.56 | 149.80 | 459,145 | +2.45(+1.66%) |
Nov 16, 2016 | 149.49 | 149.59 | 146.79 | 147.35 | 633,865 | -3.57(-2.37%) |
Nov 15, 2016 | 148.62 | 151.74 | 144.31 | 150.92 | 843,923 | -0.36(-0.24%) |
Nov 14, 2016 | 147.03 | 153.39 | 146.21 | 151.28 | 1,332,774 | +6.25(+4.31%) |
Nov 11, 2016 | 138.47 | 145.36 | 138.16 | 145.03 | 1,245,885 | +5.13(+3.67%) |
Nov 10, 2016 | 134.21 | 141.84 | 134.10 | 139.90 | 1,203,136 | +7.81(+5.91%) |
Nov 09, 2016 | 125.23 | 133.50 | 124.77 | 132.09 | 859,001 | +7.58(+6.09%) |
Nov 08, 2016 | 122.60 | 124.76 | 121.12 | 124.51 | 480,770 | +0.27(+0.22%) |
Nov 07, 2016 | 122.08 | 124.95 | 122.08 | 124.24 | 630,514 | +5.54(+4.67%) |
Nov 04, 2016 | 117.90 | 120.23 | 116.59 | 118.70 | 362,378 | +0.80(+0.68%) |
Nov 03, 2016 | 118.02 | 119.58 | 117.30 | 117.90 | 445,502 | +0.24(+0.20%) |
Nov 02, 2016 | 119.51 | 119.51 | 117.06 | 117.66 | 456,250 | -2.70(-2.24%) |
Nov 01, 2016 | 121.75 | 122.66 | 118.61 | 120.36 | 671,158 | -1.91(-1.56%) |
Oct 31, 2016 | 123.28 | 123.93 | 121.59 | 122.27 | 678,633 | -0.41(-0.33%) |
Oct 28, 2016 | 125.22 | 126.07 | 122.42 | 122.68 | 401,040 | -2.61(-2.08%) |
Oct 27, 2016 | 125.37 | 126.55 | 123.50 | 125.29 | 512,502 | +0.91(+0.73%) |
Oct 26, 2016 | 123.13 | 124.91 | 122.81 | 124.38 | 364,325 | +0.71(+0.57%) |
Oct 25, 2016 | 126.63 | 127.27 | 123.58 | 123.67 | 529,681 | -3.98(-3.12%) |
Oct 24, 2016 | 126.30 | 128.50 | 125.95 | 127.65 | 656,530 | +2.60(+2.08%) |
Oct 21, 2016 | 125.40 | 126.00 | 120.39 | 125.05 | 1,520,009 | +8.21(+7.03%) |
Oct 20, 2016 | 117.07 | 118.23 | 115.75 | 116.84 | 653,256 | -0.92(-0.78%) |
Oct 19, 2016 | 115.61 | 117.76 | 114.98 | 117.76 | 408,875 | +2.95(+2.57%) |
Oct 18, 2016 | 116.48 | 116.59 | 114.22 | 114.81 | 456,804 | -0.08(-0.07%) |
Oct 17, 2016 | 115.50 | 117.30 | 114.56 | 114.89 | 402,480 | -1.41(-1.21%) |
Oct 14, 2016 | 116.53 | 117.32 | 115.58 | 116.30 | 381,420 | +1.69(+1.47%) |
Oct 13, 2016 | 116.22 | 116.84 | 112.00 | 114.61 | 491,998 | -3.46(-2.93%) |
Oct 12, 2016 | 118.71 | 119.95 | 117.66 | 118.07 | 331,823 | -0.57(-0.48%) |
Oct 11, 2016 | 120.19 | 121.75 | 117.65 | 118.64 | 573,493 | -1.62(-1.35%) |
Oct 10, 2016 | 119.98 | 121.43 | 119.48 | 120.26 | 519,325 | +1.37(+1.15%) |
Oct 07, 2016 | 117.86 | 119.24 | 116.42 | 118.89 | 500,944 | +1.32(+1.12%) |
Oct 06, 2016 | 118.68 | 119.04 | 117.28 | 117.57 | 809,197 | -0.78(-0.66%) |
Oct 05, 2016 | 113.54 | 119.07 | 113.21 | 118.35 | 1,167,211 | +5.65(+5.01%) |
Oct 04, 2016 | 110.38 | 113.99 | 109.67 | 112.70 | 538,002 | +3.32(+3.04%) |
Oct 03, 2016 | 109.61 | 110.86 | 108.94 | 109.38 | 533,733 | -1.16(-1.05%) |
Sep 30, 2016 | 107.76 | 110.89 | 107.14 | 110.54 | 410,776 | +3.23(+3.01%) |
Sep 29, 2016 | 109.48 | 110.91 | 106.91 | 107.31 | 400,555 | -2.00(-1.83%) |
Sep 28, 2016 | 108.42 | 109.42 | 106.42 | 109.31 | 403,662 | +1.83(+1.70%) |
Sep 27, 2016 | 106.16 | 107.69 | 104.84 | 107.48 | 308,155 | +1.33(+1.25%) |
Sep 26, 2016 | 108.35 | 110.67 | 105.95 | 106.15 | 374,570 | -3.54(-3.23%) |
Sep 23, 2016 | 108.65 | 110.84 | 108.60 | 109.69 | 291,689 | +0.13(+0.12%) |
Sep 22, 2016 | 108.50 | 110.00 | 108.42 | 109.56 | 420,642 | +1.70(+1.58%) |
Sep 21, 2016 | 107.97 | 109.38 | 106.46 | 107.86 | 407,668 | +0.93(+0.87%) |
Sep 20, 2016 | 108.43 | 108.54 | 106.39 | 106.93 | 281,534 | -0.72(-0.67%) |
Sep 19, 2016 | 107.91 | 109.53 | 106.87 | 107.65 | 378,005 | +0.81(+0.76%) |
Sep 16, 2016 | 106.35 | 108.06 | 106.27 | 106.84 | 875,501 | -0.28(-0.26%) |
Sep 15, 2016 | 104.21 | 107.31 | 103.86 | 107.12 | 364,947 | +2.89(+2.77%) |
Sep 14, 2016 | 105.41 | 105.85 | 103.12 | 104.23 | 516,445 | -1.02(-0.97%) |
Sep 13, 2016 | 106.11 | 106.12 | 103.32 | 105.25 | 380,121 | -2.29(-2.13%) |
Sep 12, 2016 | 106.87 | 108.07 | 104.54 | 107.54 | 483,728 | -0.27(-0.25%) |
Sep 09, 2016 | 107.83 | 109.90 | 107.70 | 107.81 | 475,379 | -0.68(-0.63%) |
Sep 08, 2016 | 108.31 | 109.22 | 107.24 | 108.49 | 249,110 | +0.30(+0.28%) |
Sep 07, 2016 | 107.11 | 108.21 | 106.75 | 108.19 | 376,876 | +0.88(+0.82%) |
Sep 06, 2016 | 111.28 | 111.72 | 107.10 | 107.31 | 422,698 | -4.37(-3.91%) |
Sep 02, 2016 | 111.45 | 111.68 | 111.68 | 111.68 | 531,600 | +0.69(+0.62%) |
Sep 01, 2016 | 110.99 | 112.83 | 108.80 | 110.99 | 363,941 | -0.07(-0.06%) |
Aug 31, 2016 | 111.48 | 112.15 | 109.69 | 111.06 | 534,357 | -0.36(-0.32%) |
Aug 30, 2016 | 109.70 | 112.42 | 109.70 | 111.42 | 621,488 | +1.68(+1.53%) |
Aug 29, 2016 | 108.50 | 110.56 | 108.46 | 109.74 | 427,624 | +1.23(+1.13%) |
Aug 26, 2016 | 107.43 | 109.83 | 106.89 | 108.51 | 394,269 | +1.40(+1.31%) |
Aug 25, 2016 | 106.05 | 107.14 | 105.84 | 107.11 | 263,709 | +1.09(+1.03%) |
Aug 24, 2016 | 106.71 | 107.74 | 105.56 | 106.02 | 306,006 | -0.49(-0.46%) |
Aug 23, 2016 | 106.19 | 106.98 | 104.90 | 106.51 | 199,151 | +1.13(+1.07%) |
Aug 22, 2016 | 104.98 | 106.00 | 104.64 | 105.38 | 193,738 | -0.44(-0.42%) |
Aug 19, 2016 | 105.56 | 106.32 | 104.92 | 105.82 | 295,424 | -0.22(-0.21%) |
Aug 18, 2016 | 105.51 | 106.34 | 105.01 | 106.04 | 276,055 | +0.43(+0.41%) |
Aug 17, 2016 | 106.49 | 107.12 | 105.56 | 105.61 | 405,536 | -0.36(-0.34%) |
Aug 16, 2016 | 104.84 | 106.31 | 103.61 | 105.97 | 372,688 | +0.25(+0.24%) |
Aug 15, 2016 | 103.16 | 106.00 | 103.05 | 105.72 | 300,623 | +3.21(+3.13%) |
Aug 12, 2016 | 102.50 | 102.70 | 101.28 | 102.51 | 240,134 | -1.14(-1.10%) |
Aug 11, 2016 | 104.12 | 105.11 | 101.81 | 103.65 | 354,578 | -0.32(-0.31%) |
Aug 10, 2016 | 105.85 | 106.95 | 103.65 | 103.97 | 570,406 | -2.36(-2.22%) |
Aug 09, 2016 | 102.94 | 106.34 | 102.94 | 106.33 | 644,244 | +3.21(+3.11%) |
Aug 08, 2016 | 104.58 | 104.95 | 102.86 | 103.12 | 397,337 | -0.61(-0.59%) |
Aug 05, 2016 | 100.11 | 104.08 | 100.11 | 103.73 | 704,744 | +5.05(+5.12%) |
Aug 04, 2016 | 98.72 | 99.47 | 97.96 | 98.68 | 275,737 | -0.07(-0.07%) |
Aug 03, 2016 | 97.91 | 99.49 | 97.91 | 98.75 | 527,726 | +1.14(+1.17%) |
Aug 02, 2016 | 97.72 | 98.91 | 96.86 | 97.61 | 465,645 | -0.39(-0.40%) |
Aug 01, 2016 | 100.77 | 101.68 | 97.94 | 98.00 | 557,277 | -2.42(-2.41%) |
Jul 29, 2016 | 101.14 | 102.22 | 100.01 | 100.42 | 407,619 | -1.05(-1.03%) |
Jul 28, 2016 | 102.70 | 103.41 | 101.28 | 101.47 | 299,663 | -1.44(-1.40%) |
Jul 27, 2016 | 102.69 | 104.77 | 102.24 | 102.91 | 410,022 | +0.39(+0.38%) |
Jul 26, 2016 | 101.32 | 103.53 | 101.26 | 102.52 | 405,001 | +0.85(+0.84%) |
Jul 25, 2016 | 100.25 | 101.85 | 100.02 | 101.67 | 512,776 | +0.66(+0.65%) |
Jul 22, 2016 | 101.00 | 102.20 | 98.06 | 101.01 | 746,710 | -1.19(-1.16%) |
Jul 21, 2016 | 103.73 | 104.65 | 102.10 | 102.20 | 556,386 | -1.42(-1.37%) |
Jul 20, 2016 | 105.00 | 105.00 | 102.82 | 103.62 | 429,197 | -0.34(-0.33%) |
Jul 19, 2016 | 102.19 | 105.26 | 102.19 | 103.96 | 567,413 | +0.85(+0.82%) |
Jul 18, 2016 | 102.60 | 103.44 | 102.06 | 103.11 | 484,839 | +0.56(+0.55%) |
Jul 15, 2016 | 102.23 | 103.68 | 101.31 | 102.55 | 527,227 | +0.87(+0.86%) |
Jul 14, 2016 | 100.76 | 102.59 | 99.59 | 101.68 | 717,024 | +3.48(+3.54%) |
Jul 13, 2016 | 98.56 | 99.40 | 96.83 | 98.20 | 398,915 | -1.04(-1.05%) |
Jul 12, 2016 | 97.51 | 99.45 | 97.06 | 99.24 | 680,901 | +3.16(+3.29%) |
Jul 11, 2016 | 95.81 | 97.51 | 95.36 | 96.08 | 492,595 | +1.19(+1.25%) |
Jul 08, 2016 | 95.28 | 96.72 | 93.15 | 94.89 | 692,725 | +1.74(+1.87%) |
Jul 07, 2016 | 90.53 | 93.94 | 90.43 | 93.15 | 965,227 | +3.16(+3.51%) |
Jul 05, 2016 | 92.85 | 93.65 | 88.52 | 89.99 | 662,402 | -3.86(-4.11%) |
Jul 01, 2016 | 94.23 | 93.85 | 93.85 | 93.85 | 747,200 | -1.31(-1.38%) |
Jun 30, 2016 | 93.00 | 95.17 | 91.33 | 95.16 | 813,627 | +2.51(+2.71%) |
Jun 29, 2016 | 91.92 | 93.23 | 90.67 | 92.65 | 725,668 | +2.48(+2.75%) |
Jun 28, 2016 | 86.16 | 90.70 | 86.16 | 90.17 | 2,091,959 | +6.66(+7.98%) |
Jun 27, 2016 | 91.15 | 91.15 | 82.90 | 83.51 | 2,030,240 | -9.88(-10.58%) |
Jun 24, 2016 | 98.00 | 99.88 | 90.27 | 93.39 | 1,901,351 | -11.52(-10.98%) |
Jun 23, 2016 | 101.08 | 104.91 | 100.80 | 104.91 | 472,578 | +5.81(+5.86%) |
Jun 22, 2016 | 100.27 | 101.36 | 99.02 | 99.10 | 389,543 | -0.86(-0.86%) |
Jun 21, 2016 | 100.38 | 100.41 | 98.79 | 99.96 | 403,108 | +0.02(+0.02%) |
Jun 20, 2016 | 101.03 | 102.92 | 99.71 | 99.94 | 523,284 | +1.33(+1.35%) |
Jun 17, 2016 | 97.94 | 99.22 | 97.07 | 98.61 | 1,012,412 | +0.89(+0.91%) |
Jun 16, 2016 | 98.90 | 98.90 | 95.90 | 97.72 | 418,535 | -2.08(-2.08%) |
Jun 15, 2016 | 99.99 | 102.08 | 99.22 | 99.80 | 552,852 | +0.40(+0.40%) |
Jun 14, 2016 | 101.40 | 102.76 | 98.57 | 99.40 | 710,212 | -3.00(-2.93%) |
Jun 13, 2016 | 102.73 | 104.95 | 102.13 | 102.40 | 492,650 | -1.37(-1.32%) |
Jun 10, 2016 | 105.00 | 105.72 | 103.49 | 103.77 | 453,618 | -2.37(-2.23%) |
Jun 09, 2016 | 107.31 | 108.74 | 105.00 | 106.14 | 376,284 | -2.06(-1.90%) |
Jun 08, 2016 | 108.56 | 109.65 | 108.08 | 108.20 | 429,307 | -0.54(-0.50%) |
Jun 07, 2016 | 109.20 | 109.92 | 107.91 | 108.74 | 378,750 | -0.38(-0.35%) |
Jun 06, 2016 | 106.33 | 109.63 | 105.01 | 109.12 | 330,942 | +2.98(+2.81%) |
Jun 03, 2016 | 107.11 | 108.89 | 103.07 | 106.14 | 812,478 | -4.82(-4.34%) |
Jun 02, 2016 | 109.91 | 110.97 | 108.40 | 110.96 | 342,362 | +1.01(+0.92%) |
Jun 01, 2016 | 108.04 | 110.19 | 106.35 | 109.95 | 618,204 | -0.25(-0.23%) |
May 31, 2016 | 109.40 | 110.88 | 108.83 | 110.20 | 836,668 | +1.60(+1.47%) |
May 27, 2016 | 106.35 | 108.60 | 108.60 | 108.60 | 462,400 | +1.66(+1.55%) |
May 26, 2016 | 107.79 | 108.62 | 105.81 | 106.94 | 469,214 | -0.95(-0.88%) |
May 25, 2016 | 104.95 | 108.47 | 104.95 | 107.89 | 574,594 | +3.70(+3.55%) |
May 24, 2016 | 101.34 | 105.54 | 101.34 | 104.19 | 495,993 | +1.62(+1.58%) |
May 23, 2016 | 102.65 | 103.14 | 100.83 | 102.57 | 438,285 | -0.10(-0.10%) |
May 20, 2016 | 101.64 | 103.64 | 101.25 | 102.67 | 483,475 | +2.05(+2.04%) |
May 19, 2016 | 100.62 | 103.17 | 99.26 | 100.62 | 674,459 | -0.95(-0.94%) |
May 18, 2016 | 96.75 | 102.77 | 96.75 | 101.57 | 1,016,026 | +4.82(+4.98%) |
May 17, 2016 | 95.67 | 97.76 | 94.87 | 96.75 | 1,080,918 | +1.00(+1.04%) |
May 16, 2016 | 92.61 | 96.05 | 92.51 | 95.75 | 638,052 | +3.65(+3.96%) |
May 13, 2016 | 94.90 | 96.57 | 91.37 | 92.10 | 960,885 | -2.97(-3.12%) |
May 12, 2016 | 97.97 | 98.76 | 94.24 | 95.07 | 558,148 | -2.11(-2.17%) |
May 11, 2016 | 97.65 | 99.69 | 96.82 | 97.18 | 420,495 | -1.16(-1.18%) |
May 10, 2016 | 97.04 | 99.18 | 96.56 | 98.34 | 341,903 | +1.80(+1.86%) |
May 09, 2016 | 96.38 | 97.99 | 95.73 | 96.54 | 385,158 | -0.23(-0.24%) |
May 06, 2016 | 95.38 | 96.79 | 94.63 | 96.77 | 421,774 | +0.51(+0.53%) |
May 05, 2016 | 97.35 | 99.52 | 95.48 | 96.26 | 628,334 | -0.51(-0.53%) |
May 04, 2016 | 100.03 | 100.62 | 95.45 | 96.77 | 1,069,930 | -3.99(-3.96%) |
May 03, 2016 | 103.50 | 103.50 | 99.86 | 100.76 | 572,032 | -4.42(-4.20%) |