Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 97.95 | 97.95 | 96.86 | 96.88 | 1,186,840 | -1.28(-1.30%) |
Apr 27, 2017 | 97.54 | 98.78 | 97.29 | 98.16 | 1,945,412 | +0.71(+0.73%) |
Apr 26, 2017 | 97.81 | 97.81 | 96.68 | 97.45 | 1,510,761 | -0.30(-0.31%) |
Apr 25, 2017 | 95.42 | 97.96 | 95.42 | 97.75 | 2,655,863 | +2.48(+2.60%) |
Apr 24, 2017 | 95.29 | 95.45 | 94.29 | 95.27 | 2,377,159 | +1.83(+1.95%) |
Apr 21, 2017 | 94.08 | 94.52 | 93.44 | 93.44 | 2,318,420 | -0.38(-0.40%) |
Apr 20, 2017 | 93.17 | 94.03 | 92.05 | 93.82 | 2,528,817 | +1.21(+1.30%) |
Apr 19, 2017 | 92.59 | 93.32 | 92.32 | 92.61 | 1,333,860 | +0.23(+0.25%) |
Apr 18, 2017 | 92.50 | 92.95 | 92.01 | 92.38 | 1,302,190 | -0.57(-0.62%) |
Apr 17, 2017 | 92.46 | 93.02 | 92.01 | 92.96 | 974,745 | +0.86(+0.93%) |
Apr 13, 2017 | 92.61 | 92.89 | 91.97 | 92.10 | 972,131 | -0.56(-0.61%) |
Apr 12, 2017 | 93.06 | 93.06 | 92.19 | 92.67 | 1,331,608 | -0.88(-0.94%) |
Apr 11, 2017 | 93.05 | 93.59 | 92.50 | 93.55 | 1,308,743 | +0.24(+0.26%) |
Apr 10, 2017 | 93.40 | 93.86 | 92.84 | 93.31 | 1,167,407 | -0.23(-0.25%) |
Apr 07, 2017 | 92.75 | 93.67 | 92.75 | 93.54 | 1,266,028 | +0.69(+0.74%) |
Apr 06, 2017 | 92.77 | 93.37 | 92.61 | 92.85 | 1,413,882 | +0.24(+0.26%) |
Apr 05, 2017 | 92.61 | 94.09 | 92.22 | 92.61 | 1,886,587 | +0.20(+0.22%) |
Apr 04, 2017 | 92.68 | 92.87 | 92.20 | 92.41 | 1,376,609 | -0.27(-0.29%) |
Apr 03, 2017 | 93.06 | 93.16 | 91.89 | 92.68 | 1,494,204 | +0.00(+0.00%) |
Mar 31, 2017 | 92.56 | 93.07 | 91.68 | 92.68 | 1,401,895 | -0.13(-0.14%) |
Mar 30, 2017 | 93.01 | 93.46 | 92.76 | 92.82 | 1,602,495 | -0.48(-0.51%) |
Mar 29, 2017 | 92.52 | 93.45 | 92.21 | 93.29 | 1,297,149 | +0.71(+0.76%) |
Mar 28, 2017 | 91.60 | 92.88 | 91.35 | 92.59 | 1,229,953 | +1.01(+1.11%) |
Mar 27, 2017 | 90.64 | 91.74 | 90.14 | 91.57 | 1,800,594 | +0.03(+0.03%) |
Mar 24, 2017 | 92.17 | 92.50 | 91.34 | 91.55 | 1,456,098 | -0.73(-0.79%) |
Mar 23, 2017 | 91.67 | 93.02 | 91.29 | 92.28 | 2,084,657 | +0.33(+0.35%) |
Mar 22, 2017 | 92.09 | 92.09 | 90.53 | 91.95 | 2,317,602 | -0.20(-0.22%) |
Mar 21, 2017 | 92.96 | 93.70 | 92.11 | 92.16 | 2,330,631 | -0.96(-1.03%) |
Mar 20, 2017 | 91.94 | 93.25 | 90.29 | 93.12 | 2,917,805 | +0.95(+1.03%) |
Mar 17, 2017 | 92.08 | 92.61 | 91.19 | 92.16 | 3,370,514 | +0.77(+0.84%) |
Mar 16, 2017 | 92.31 | 92.31 | 90.87 | 91.40 | 1,354,415 | -0.37(-0.40%) |
Mar 15, 2017 | 90.75 | 92.09 | 90.14 | 91.77 | 2,028,677 | +2.04(+2.27%) |
Mar 14, 2017 | 90.38 | 90.38 | 89.48 | 89.73 | 1,370,279 | -0.84(-0.93%) |
Mar 13, 2017 | 90.20 | 90.61 | 89.61 | 90.57 | 1,635,639 | +0.52(+0.58%) |
Mar 10, 2017 | 91.68 | 92.19 | 89.92 | 90.05 | 3,445,428 | -0.74(-0.82%) |
Mar 09, 2017 | 93.50 | 93.50 | 89.46 | 90.79 | 6,519,007 | -3.44(-3.65%) |
Mar 08, 2017 | 88.77 | 100.10 | 88.50 | 94.23 | 14,290,499 | +5.34(+6.00%) |
Mar 07, 2017 | 89.21 | 89.30 | 88.80 | 88.89 | 1,373,976 | -0.37(-0.41%) |
Mar 06, 2017 | 89.92 | 89.93 | 89.05 | 89.26 | 1,052,160 | -0.76(-0.84%) |
Mar 03, 2017 | 90.35 | 91.00 | 89.69 | 90.02 | 1,221,381 | -0.28(-0.31%) |
Mar 02, 2017 | 91.11 | 91.11 | 90.23 | 90.30 | 1,585,963 | -0.80(-0.88%) |
Mar 01, 2017 | 91.25 | 91.57 | 90.89 | 91.11 | 1,905,517 | +0.76(+0.84%) |
Feb 28, 2017 | 90.25 | 90.64 | 89.93 | 90.35 | 1,448,295 | -0.02(-0.02%) |
Feb 27, 2017 | 90.92 | 91.20 | 90.20 | 90.37 | 1,302,719 | -0.76(-0.83%) |
Feb 24, 2017 | 90.08 | 91.17 | 89.91 | 91.12 | 1,529,003 | +0.63(+0.69%) |
Feb 23, 2017 | 91.05 | 91.05 | 90.14 | 90.50 | 1,724,655 | -0.19(-0.20%) |
Feb 22, 2017 | 90.32 | 91.15 | 90.25 | 90.68 | 2,212,316 | -0.17(-0.18%) |
Feb 21, 2017 | 90.41 | 90.96 | 90.28 | 90.85 | 2,566,033 | +0.56(+0.62%) |
Feb 17, 2017 | 90.29 | 90.29 | 90.29 | 0 | +0.53(+0.59%) | |
Feb 16, 2017 | 89.79 | 89.96 | 89.08 | 89.77 | 996,473 | +0.24(+0.27%) |
Feb 15, 2017 | 89.09 | 89.68 | 89.01 | 89.53 | 956,347 | +0.29(+0.33%) |
Feb 14, 2017 | 88.66 | 89.39 | 88.27 | 89.24 | 1,742,565 | +0.67(+0.75%) |
Feb 13, 2017 | 88.68 | 88.95 | 88.42 | 88.57 | 1,117,142 | +0.24(+0.27%) |
Feb 10, 2017 | 88.03 | 88.69 | 87.87 | 88.33 | 1,484,499 | +0.36(+0.41%) |
Feb 09, 2017 | 88.02 | 88.28 | 87.67 | 87.97 | 826,761 | +0.03(+0.03%) |
Feb 08, 2017 | 87.93 | 88.09 | 87.48 | 87.94 | 1,171,401 | +0.08(+0.09%) |
Feb 07, 2017 | 87.89 | 88.58 | 87.65 | 87.87 | 1,233,951 | +0.08(+0.09%) |
Feb 06, 2017 | 88.14 | 88.73 | 87.46 | 87.79 | 1,827,956 | -0.90(-1.01%) |
Feb 03, 2017 | 88.83 | 88.87 | 88.23 | 88.68 | 1,048,939 | +0.32(+0.36%) |
Feb 02, 2017 | 88.30 | 88.81 | 87.89 | 88.37 | 2,244,054 | +0.02(+0.02%) |
Feb 01, 2017 | 87.55 | 88.52 | 86.98 | 88.35 | 1,870,784 | +0.48(+0.55%) |
Jan 31, 2017 | 89.37 | 89.49 | 87.23 | 87.87 | 2,926,966 | -1.77(-1.98%) |
Jan 30, 2017 | 89.75 | 89.75 | 88.51 | 89.64 | 2,271,988 | +0.01(+0.01%) |
Jan 27, 2017 | 89.34 | 89.72 | 88.93 | 89.63 | 1,517,926 | +0.15(+0.17%) |
Jan 26, 2017 | 89.30 | 89.61 | 88.52 | 89.48 | 1,811,702 | +0.68(+0.76%) |
Jan 25, 2017 | 89.79 | 89.86 | 88.63 | 88.81 | 2,398,735 | -0.63(-0.71%) |
Jan 24, 2017 | 88.51 | 90.10 | 88.24 | 89.44 | 2,577,375 | +1.37(+1.56%) |
Jan 23, 2017 | 86.75 | 88.13 | 86.72 | 88.07 | 2,664,183 | +1.09(+1.25%) |
Jan 20, 2017 | 86.13 | 87.70 | 85.99 | 86.98 | 3,193,319 | +1.32(+1.54%) |
Jan 19, 2017 | 85.96 | 86.96 | 84.34 | 85.66 | 3,844,784 | +0.71(+0.84%) |
Jan 18, 2017 | 84.32 | 85.08 | 84.04 | 84.95 | 2,441,020 | +0.63(+0.75%) |
Jan 17, 2017 | 84.16 | 84.41 | 83.13 | 84.32 | 2,562,792 | -0.31(-0.36%) |
Jan 13, 2017 | 84.62 | 84.62 | 84.62 | 0 | -0.48(-0.57%) | |
Jan 12, 2017 | 84.74 | 85.20 | 84.17 | 85.11 | 1,169,214 | +0.21(+0.25%) |
Jan 11, 2017 | 84.56 | 84.93 | 83.97 | 84.90 | 1,331,548 | +0.21(+0.25%) |
Jan 10, 2017 | 84.40 | 84.91 | 84.05 | 84.69 | 1,614,844 | +0.04(+0.04%) |
Jan 09, 2017 | 83.51 | 84.75 | 83.26 | 84.65 | 1,655,121 | +0.67(+0.80%) |
Jan 06, 2017 | 84.14 | 84.47 | 83.72 | 83.98 | 1,570,546 | -0.03(-0.03%) |
Jan 05, 2017 | 84.75 | 84.89 | 83.82 | 84.01 | 1,891,578 | -1.45(-1.70%) |
Jan 04, 2017 | 84.09 | 85.68 | 84.02 | 85.46 | 1,518,919 | +1.77(+2.12%) |
Jan 03, 2017 | 83.84 | 84.32 | 83.09 | 83.68 | 1,545,771 | +0.43(+0.52%) |
Dec 30, 2016 | 83.25 | 83.25 | 83.25 | 0 | -0.48(-0.58%) | |
Dec 29, 2016 | 83.20 | 83.75 | 83.17 | 83.74 | 1,309,118 | +0.56(+0.68%) |
Dec 28, 2016 | 84.64 | 84.76 | 83.10 | 83.17 | 1,314,693 | -1.04(-1.23%) |
Dec 27, 2016 | 83.51 | 84.28 | 83.36 | 84.21 | 1,366,162 | +1.02(+1.23%) |
Dec 23, 2016 | 83.19 | 83.19 | 83.19 | 0 | -0.27(-0.33%) | |
Dec 22, 2016 | 84.29 | 84.33 | 83.40 | 83.46 | 1,340,291 | -0.76(-0.91%) |
Dec 21, 2016 | 83.81 | 84.52 | 83.51 | 84.23 | 1,354,457 | +0.20(+0.24%) |
Dec 20, 2016 | 84.57 | 84.69 | 83.96 | 84.03 | 1,614,638 | -0.51(-0.60%) |
Dec 19, 2016 | 84.40 | 85.11 | 84.32 | 84.54 | 1,677,095 | +0.26(+0.31%) |
Dec 16, 2016 | 84.40 | 84.96 | 84.15 | 84.27 | 2,333,478 | -0.16(-0.19%) |
Dec 15, 2016 | 84.52 | 85.30 | 84.02 | 84.43 | 1,917,436 | -0.06(-0.07%) |
Dec 14, 2016 | 85.28 | 85.99 | 84.26 | 84.49 | 1,794,755 | -0.77(-0.91%) |
Dec 13, 2016 | 86.21 | 86.44 | 84.91 | 85.26 | 2,420,102 | -1.41(-1.62%) |
Dec 12, 2016 | 87.04 | 87.72 | 85.89 | 86.67 | 1,740,232 | -0.57(-0.65%) |
Dec 09, 2016 | 87.40 | 88.01 | 86.91 | 87.24 | 1,542,514 | -0.10(-0.11%) |
Dec 08, 2016 | 86.26 | 87.57 | 85.99 | 87.34 | 1,700,608 | +1.08(+1.25%) |
Dec 07, 2016 | 84.61 | 86.28 | 84.53 | 86.26 | 1,800,298 | +1.72(+2.04%) |
Dec 06, 2016 | 84.32 | 84.66 | 83.92 | 84.54 | 1,545,719 | +0.20(+0.24%) |
Dec 05, 2016 | 83.78 | 85.21 | 83.67 | 84.33 | 1,860,537 | +1.24(+1.49%) |
Dec 02, 2016 | 83.72 | 83.90 | 82.72 | 83.09 | 2,373,432 | -0.58(-0.69%) |
Dec 01, 2016 | 84.71 | 85.05 | 83.33 | 83.67 | 2,781,895 | -0.61(-0.72%) |
Nov 30, 2016 | 86.50 | 86.71 | 84.19 | 84.28 | 3,078,105 | -1.82(-2.11%) |
Nov 29, 2016 | 85.53 | 86.49 | 85.15 | 86.10 | 1,670,832 | +0.57(+0.67%) |
Nov 28, 2016 | 86.03 | 86.06 | 85.02 | 85.53 | 1,413,172 | -0.69(-0.79%) |
Nov 25, 2016 | 85.77 | 86.21 | 85.53 | 86.21 | 549,256 | +0.47(+0.55%) |
Nov 23, 2016 | 85.74 | 85.74 | 85.74 | 0 | +0.85(+1.00%) | |
Nov 22, 2016 | 84.74 | 84.97 | 84.37 | 84.89 | 1,722,762 | +0.38(+0.45%) |
Nov 21, 2016 | 83.96 | 84.63 | 83.74 | 84.51 | 2,056,884 | +0.88(+1.05%) |
Nov 18, 2016 | 84.54 | 84.54 | 83.57 | 83.63 | 1,453,428 | -1.25(-1.47%) |
Nov 17, 2016 | 85.02 | 85.07 | 84.43 | 84.88 | 1,273,335 | +0.22(+0.26%) |
Nov 16, 2016 | 84.31 | 84.84 | 84.22 | 84.66 | 1,862,566 | +0.11(+0.14%) |
Nov 15, 2016 | 84.43 | 84.82 | 83.91 | 84.54 | 2,024,664 | +0.16(+0.19%) |
Nov 14, 2016 | 84.69 | 85.09 | 83.58 | 84.39 | 2,279,005 | +0.25(+0.29%) |
Nov 11, 2016 | 84.62 | 85.46 | 83.89 | 84.14 | 2,292,182 | -0.97(-1.14%) |
Nov 10, 2016 | 84.26 | 86.28 | 84.15 | 85.11 | 3,217,508 | +1.39(+1.66%) |
Nov 09, 2016 | 81.14 | 84.32 | 79.84 | 83.72 | 3,671,329 | +0.48(+0.58%) |
Nov 08, 2016 | 82.44 | 83.63 | 82.15 | 83.24 | 1,926,014 | +0.69(+0.84%) |
Nov 07, 2016 | 82.38 | 82.60 | 81.86 | 82.54 | 2,362,470 | +1.35(+1.66%) |
Nov 04, 2016 | 80.50 | 81.94 | 80.08 | 81.19 | 1,747,266 | +0.93(+1.16%) |
Nov 03, 2016 | 81.15 | 81.48 | 80.19 | 80.27 | 1,883,280 | -0.55(-0.68%) |
Nov 02, 2016 | 81.23 | 82.23 | 80.81 | 80.82 | 2,546,140 | -0.32(-0.39%) |
Nov 01, 2016 | 81.58 | 81.88 | 80.27 | 81.13 | 2,542,609 | -0.34(-0.42%) |
Oct 31, 2016 | 81.67 | 81.75 | 81.19 | 81.47 | 2,483,849 | +0.23(+0.28%) |
Oct 28, 2016 | 81.75 | 82.70 | 80.72 | 81.25 | 2,357,375 | -0.42(-0.51%) |
Oct 27, 2016 | 81.39 | 81.91 | 81.13 | 81.67 | 2,619,023 | +0.73(+0.90%) |
Oct 26, 2016 | 79.62 | 81.03 | 79.62 | 80.94 | 2,875,773 | +1.14(+1.43%) |
Oct 25, 2016 | 79.22 | 80.54 | 78.42 | 79.80 | 4,959,187 | -1.77(-2.17%) |
Oct 24, 2016 | 81.14 | 81.81 | 81.10 | 81.57 | 2,298,783 | +0.75(+0.93%) |
Oct 21, 2016 | 79.98 | 81.00 | 79.16 | 80.82 | 2,705,620 | -0.25(-0.30%) |
Oct 20, 2016 | 81.09 | 82.65 | 80.93 | 81.06 | 2,753,043 | +0.09(+0.11%) |
Oct 19, 2016 | 81.20 | 81.52 | 80.63 | 80.98 | 2,476,368 | -0.22(-0.27%) |
Oct 18, 2016 | 82.02 | 82.09 | 81.18 | 81.19 | 1,505,951 | +0.13(+0.16%) |
Oct 17, 2016 | 81.01 | 81.26 | 80.70 | 81.06 | 2,193,297 | +0.05(+0.06%) |
Oct 14, 2016 | 81.14 | 81.46 | 80.97 | 81.01 | 2,804,214 | +0.42(+0.52%) |
Oct 13, 2016 | 79.62 | 80.80 | 79.01 | 80.59 | 2,975,810 | +0.16(+0.20%) |
Oct 12, 2016 | 80.83 | 80.97 | 79.99 | 80.43 | 2,481,832 | -0.31(-0.39%) |
Oct 11, 2016 | 81.58 | 81.58 | 80.06 | 80.75 | 4,752,499 | -1.36(-1.65%) |
Oct 10, 2016 | 82.51 | 83.10 | 81.55 | 82.10 | 3,716,752 | +0.11(+0.13%) |
Oct 07, 2016 | 85.03 | 85.30 | 80.93 | 82.00 | 8,157,814 | -7.40(-8.28%) |
Oct 06, 2016 | 88.71 | 89.55 | 88.55 | 89.40 | 1,233,107 | +0.53(+0.60%) |
Oct 05, 2016 | 89.50 | 89.87 | 88.84 | 88.87 | 1,042,888 | -0.41(-0.46%) |
Oct 04, 2016 | 90.81 | 91.05 | 89.06 | 89.28 | 1,783,893 | -1.22(-1.34%) |
Oct 03, 2016 | 90.34 | 91.02 | 90.34 | 90.49 | 1,538,379 | +0.07(+0.08%) |
Sep 30, 2016 | 89.80 | 90.85 | 89.80 | 90.42 | 1,959,723 | +1.14(+1.27%) |
Sep 29, 2016 | 90.68 | 90.95 | 89.21 | 89.29 | 1,329,259 | -1.32(-1.46%) |
Sep 28, 2016 | 90.04 | 90.94 | 89.56 | 90.61 | 1,486,764 | +0.98(+1.09%) |
Sep 27, 2016 | 89.23 | 89.79 | 88.84 | 89.63 | 1,475,051 | +0.27(+0.30%) |
Sep 26, 2016 | 90.17 | 90.36 | 89.24 | 89.36 | 1,061,210 | -0.99(-1.09%) |
Sep 23, 2016 | 90.20 | 90.77 | 89.92 | 90.34 | 1,884,901 | +0.11(+0.13%) |
Sep 22, 2016 | 90.55 | 91.18 | 90.04 | 90.23 | 1,314,256 | +0.59(+0.66%) |
Sep 21, 2016 | 89.06 | 89.71 | 88.59 | 89.64 | 1,307,640 | +1.05(+1.19%) |
Sep 20, 2016 | 87.84 | 89.19 | 87.84 | 88.59 | 1,506,493 | +0.16(+0.18%) |
Sep 19, 2016 | 88.30 | 88.84 | 87.95 | 88.43 | 1,447,250 | +0.76(+0.87%) |
Sep 16, 2016 | 88.04 | 88.20 | 87.29 | 87.67 | 2,270,933 | -0.90(-1.02%) |
Sep 15, 2016 | 88.09 | 88.88 | 87.82 | 88.57 | 1,371,176 | +0.49(+0.56%) |
Sep 14, 2016 | 88.42 | 88.64 | 87.45 | 88.08 | 1,255,836 | -0.42(-0.47%) |
Sep 13, 2016 | 88.98 | 89.19 | 87.99 | 88.50 | 1,629,270 | -1.40(-1.56%) |
Sep 12, 2016 | 87.90 | 90.09 | 87.85 | 89.90 | 1,825,679 | +1.66(+1.88%) |
Sep 09, 2016 | 91.49 | 91.49 | 88.15 | 88.24 | 2,674,138 | -3.88(-4.22%) |
Sep 08, 2016 | 93.21 | 93.50 | 92.10 | 92.12 | 1,191,578 | -1.25(-1.34%) |
Sep 07, 2016 | 93.82 | 94.30 | 93.10 | 93.37 | 1,529,306 | -0.78(-0.83%) |
Sep 06, 2016 | 93.93 | 94.46 | 93.62 | 94.15 | 1,510,205 | +0.51(+0.54%) |
Sep 02, 2016 | 93.38 | 93.64 | 93.64 | 93.64 | 757,507 | +0.93(+1.00%) |
Sep 01, 2016 | 92.75 | 93.00 | 91.94 | 92.72 | 1,062,598 | +0.09(+0.09%) |
Aug 31, 2016 | 93.68 | 93.68 | 92.23 | 92.63 | 1,591,430 | -1.22(-1.31%) |
Aug 30, 2016 | 93.91 | 94.22 | 93.32 | 93.85 | 1,184,825 | -0.28(-0.30%) |
Aug 29, 2016 | 92.65 | 94.39 | 92.65 | 94.13 | 1,487,941 | +1.62(+1.75%) |
Aug 26, 2016 | 93.58 | 94.18 | 92.22 | 92.51 | 1,062,707 | -0.87(-0.94%) |
Aug 25, 2016 | 92.82 | 93.77 | 92.78 | 93.39 | 1,044,821 | +0.31(+0.34%) |
Aug 24, 2016 | 92.98 | 93.71 | 92.73 | 93.07 | 2,067,102 | -0.04(-0.05%) |
Aug 23, 2016 | 92.62 | 93.41 | 92.38 | 93.12 | 1,533,703 | +1.08(+1.17%) |
Aug 22, 2016 | 91.36 | 92.11 | 90.98 | 92.04 | 1,312,863 | +0.42(+0.46%) |
Aug 19, 2016 | 90.30 | 91.74 | 90.30 | 91.62 | 1,245,939 | +0.84(+0.93%) |
Aug 18, 2016 | 90.62 | 90.95 | 90.42 | 90.78 | 1,185,292 | +0.16(+0.17%) |
Aug 17, 2016 | 90.69 | 91.01 | 90.02 | 90.62 | 1,420,851 | -0.05(-0.06%) |
Aug 16, 2016 | 91.43 | 92.17 | 90.68 | 90.68 | 1,471,253 | -0.71(-0.78%) |
Aug 15, 2016 | 91.10 | 91.64 | 91.00 | 91.39 | 1,185,655 | +0.41(+0.45%) |
Aug 12, 2016 | 91.52 | 91.74 | 90.73 | 90.97 | 1,117,437 | -0.66(-0.72%) |
Aug 11, 2016 | 91.70 | 92.19 | 91.36 | 91.63 | 1,252,918 | +0.04(+0.05%) |
Aug 10, 2016 | 91.59 | 91.92 | 91.06 | 91.59 | 1,260,072 | +0.28(+0.31%) |
Aug 09, 2016 | 91.29 | 92.03 | 91.15 | 91.31 | 1,194,477 | -0.10(-0.11%) |
Aug 08, 2016 | 91.38 | 91.60 | 91.03 | 91.40 | 1,384,661 | +0.39(+0.43%) |
Aug 05, 2016 | 91.17 | 91.49 | 90.94 | 91.01 | 1,220,504 | +0.29(+0.32%) |
Aug 04, 2016 | 90.90 | 91.35 | 90.50 | 90.72 | 1,471,267 | -0.20(-0.22%) |
Aug 03, 2016 | 90.75 | 90.97 | 89.65 | 90.92 | 2,772,013 | +0.56(+0.62%) |
Aug 02, 2016 | 91.40 | 91.40 | 90.07 | 90.36 | 1,690,795 | -0.85(-0.94%) |
Aug 01, 2016 | 90.72 | 91.56 | 90.42 | 91.22 | 1,884,019 | -0.03(-0.04%) |
Jul 29, 2016 | 91.50 | 91.71 | 90.41 | 91.25 | 2,418,467 | -0.67(-0.73%) |
Jul 28, 2016 | 92.13 | 92.66 | 91.35 | 91.92 | 2,481,998 | -0.53(-0.57%) |
Jul 27, 2016 | 93.14 | 93.14 | 92.17 | 92.46 | 1,866,645 | -0.58(-0.63%) |
Jul 26, 2016 | 93.31 | 93.31 | 92.53 | 93.04 | 2,622,228 | +0.15(+0.16%) |
Jul 25, 2016 | 93.45 | 93.55 | 92.73 | 92.89 | 1,917,162 | -0.92(-0.98%) |
Jul 22, 2016 | 94.64 | 94.64 | 93.52 | 93.82 | 1,960,828 | -0.82(-0.87%) |
Jul 21, 2016 | 94.99 | 95.98 | 93.74 | 94.64 | 2,455,477 | -1.25(-1.31%) |
Jul 20, 2016 | 94.81 | 95.99 | 94.54 | 95.89 | 2,709,205 | +1.44(+1.52%) |
Jul 19, 2016 | 94.68 | 94.98 | 93.92 | 94.45 | 1,634,235 | -0.80(-0.84%) |
Jul 18, 2016 | 94.99 | 95.43 | 94.65 | 95.25 | 998,459 | +0.03(+0.03%) |
Jul 15, 2016 | 95.01 | 95.41 | 94.24 | 95.23 | 1,539,056 | +0.56(+0.59%) |
Jul 14, 2016 | 95.70 | 95.86 | 94.43 | 94.67 | 1,559,817 | -0.73(-0.77%) |
Jul 13, 2016 | 95.08 | 95.47 | 94.09 | 95.40 | 1,421,130 | +0.67(+0.71%) |
Jul 12, 2016 | 93.73 | 95.43 | 93.52 | 94.73 | 1,611,300 | +1.82(+1.96%) |
Jul 11, 2016 | 92.93 | 93.28 | 92.74 | 92.91 | 1,024,447 | +0.25(+0.27%) |
Jul 08, 2016 | 90.79 | 92.91 | 89.79 | 92.66 | 1,892,319 | +2.87(+3.19%) |
Jul 07, 2016 | 90.01 | 90.44 | 89.35 | 89.79 | 1,776,121 | +0.05(+0.06%) |
Jul 06, 2016 | 89.07 | 89.78 | 88.65 | 89.74 | 1,665,580 | +0.28(+0.31%) |
Jul 05, 2016 | 90.57 | 90.57 | 88.72 | 89.46 | 2,178,741 | -1.63(-1.79%) |
Jul 01, 2016 | 90.77 | 91.09 | 91.09 | 91.09 | 1,531,053 | +0.32(+0.36%) |
Jun 30, 2016 | 89.39 | 90.76 | 88.88 | 90.77 | 2,516,349 | +1.45(+1.62%) |
Jun 29, 2016 | 88.84 | 89.52 | 88.52 | 89.32 | 1,816,204 | +1.68(+1.92%) |
Jun 28, 2016 | 87.11 | 87.64 | 85.77 | 87.64 | 2,227,598 | +1.63(+1.89%) |
Jun 27, 2016 | 88.38 | 88.43 | 85.48 | 86.01 | 3,957,487 | -3.52(-3.93%) |
Jun 24, 2016 | 94.20 | 94.20 | 89.08 | 89.53 | 4,385,022 | -7.40(-7.63%) |
Jun 23, 2016 | 95.60 | 96.96 | 95.38 | 96.93 | 2,384,727 | +2.97(+3.16%) |
Jun 22, 2016 | 94.47 | 94.47 | 93.82 | 93.96 | 1,399,336 | -0.22(-0.23%) |
Jun 21, 2016 | 94.69 | 94.69 | 93.97 | 94.17 | 1,544,826 | -0.31(-0.33%) |
Jun 20, 2016 | 95.24 | 95.63 | 94.40 | 94.49 | 1,408,989 | +0.21(+0.22%) |
Jun 17, 2016 | 93.25 | 94.35 | 92.93 | 94.28 | 2,073,527 | +1.06(+1.14%) |
Jun 16, 2016 | 92.05 | 93.26 | 91.56 | 93.21 | 967,791 | +0.30(+0.32%) |
Jun 15, 2016 | 93.51 | 93.81 | 92.81 | 92.92 | 1,212,272 | -0.40(-0.43%) |
Jun 14, 2016 | 93.52 | 93.99 | 92.75 | 93.32 | 1,401,990 | -0.53(-0.57%) |
Jun 13, 2016 | 94.94 | 95.21 | 93.78 | 93.85 | 1,542,068 | -1.35(-1.42%) |
Jun 10, 2016 | 95.66 | 95.74 | 94.79 | 95.20 | 1,440,925 | -1.04(-1.08%) |
Jun 09, 2016 | 96.05 | 96.29 | 95.45 | 96.24 | 3,086,096 | -0.45(-0.47%) |
Jun 08, 2016 | 94.17 | 96.96 | 93.69 | 96.69 | 2,189,472 | +2.77(+2.95%) |
Jun 07, 2016 | 94.25 | 94.43 | 93.57 | 93.92 | 1,421,095 | -0.31(-0.32%) |
Jun 06, 2016 | 94.21 | 94.88 | 93.84 | 94.23 | 1,073,939 | +0.39(+0.42%) |
Jun 03, 2016 | 94.18 | 94.27 | 93.13 | 93.83 | 1,536,135 | -0.46(-0.49%) |
Jun 02, 2016 | 93.56 | 94.30 | 93.15 | 94.30 | 871,977 | +0.19(+0.20%) |
Jun 01, 2016 | 93.84 | 94.30 | 92.81 | 94.10 | 1,145,677 | +0.26(+0.28%) |
May 31, 2016 | 94.69 | 94.88 | 93.42 | 93.84 | 2,073,991 | -0.80(-0.85%) |
May 27, 2016 | 94.09 | 94.64 | 94.64 | 94.64 | 840,398 | +0.78(+0.84%) |
May 26, 2016 | 94.43 | 94.99 | 93.76 | 93.86 | 786,852 | -0.54(-0.57%) |
May 25, 2016 | 94.35 | 94.76 | 93.86 | 94.40 | 918,637 | +0.49(+0.52%) |
May 24, 2016 | 92.87 | 94.25 | 92.78 | 93.91 | 1,244,817 | +1.16(+1.25%) |
May 23, 2016 | 92.54 | 93.10 | 92.20 | 92.75 | 1,704,448 | +0.19(+0.21%) |
May 20, 2016 | 92.71 | 93.27 | 92.31 | 92.56 | 1,039,959 | +0.50(+0.54%) |
May 19, 2016 | 92.38 | 92.94 | 91.47 | 92.06 | 1,324,000 | -0.65(-0.70%) |
May 18, 2016 | 93.19 | 93.94 | 92.44 | 92.72 | 2,290,606 | -0.54(-0.58%) |
May 17, 2016 | 93.96 | 94.35 | 92.98 | 93.26 | 1,407,916 | -1.00(-1.06%) |
May 16, 2016 | 93.42 | 94.68 | 93.33 | 94.26 | 1,708,155 | +1.27(+1.37%) |
May 13, 2016 | 93.75 | 94.18 | 92.79 | 92.99 | 1,775,798 | -0.69(-0.73%) |
May 12, 2016 | 94.32 | 94.60 | 92.69 | 93.68 | 1,296,922 | +0.06(+0.07%) |
May 11, 2016 | 94.77 | 95.17 | 93.58 | 93.62 | 1,862,619 | -1.14(-1.20%) |
May 10, 2016 | 93.95 | 94.84 | 93.48 | 94.76 | 938,087 | +1.12(+1.20%) |
May 09, 2016 | 94.24 | 94.32 | 93.50 | 93.63 | 1,200,979 | -0.76(-0.80%) |
May 06, 2016 | 93.86 | 94.39 | 93.41 | 94.39 | 1,345,154 | +0.11(+0.12%) |
May 05, 2016 | 94.68 | 95.10 | 93.98 | 94.28 | 933,077 | -0.01(-0.01%) |
May 04, 2016 | 94.22 | 94.96 | 93.77 | 94.29 | 1,223,215 | -0.79(-0.83%) |
May 03, 2016 | 95.59 | 95.59 | 94.66 | 95.08 | 1,501,003 | -1.51(-1.56%) |