Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 104.93 | 105.09 | 103.41 | 104.99 | 1,290,296 | +0.36(+0.34%) |
May 30, 2017 | 105.29 | 106.04 | 104.08 | 104.64 | 1,433,564 | +0.30(+0.28%) |
May 26, 2017 | 105.60 | 106.08 | 104.33 | 104.34 | 1,349,965 | -1.67(-1.58%) |
May 25, 2017 | 106.62 | 108.02 | 104.99 | 106.01 | 3,949,096 | +4.89(+4.84%) |
May 24, 2017 | 101.31 | 101.47 | 99.46 | 101.12 | 2,455,779 | -0.34(-0.33%) |
May 23, 2017 | 102.07 | 103.56 | 101.17 | 101.45 | 1,682,283 | +0.26(+0.25%) |
May 22, 2017 | 100.45 | 101.79 | 100.07 | 101.20 | 1,469,266 | +1.69(+1.70%) |
May 19, 2017 | 98.22 | 100.15 | 95.97 | 99.50 | 1,597,452 | +1.31(+1.33%) |
May 18, 2017 | 96.98 | 99.46 | 96.23 | 98.19 | 1,512,187 | +1.61(+1.66%) |
May 17, 2017 | 98.19 | 98.25 | 96.50 | 96.59 | 1,170,069 | -1.61(-1.63%) |
May 16, 2017 | 99.07 | 99.62 | 97.89 | 98.19 | 1,199,652 | -1.35(-1.36%) |
May 15, 2017 | 99.30 | 100.05 | 99.29 | 99.54 | 803,631 | +0.30(+0.30%) |
May 12, 2017 | 99.25 | 99.77 | 97.63 | 99.25 | 894,558 | -0.73(-0.73%) |
May 11, 2017 | 101.02 | 101.69 | 99.01 | 99.98 | 1,075,070 | -2.36(-2.30%) |
May 10, 2017 | 101.32 | 102.47 | 100.37 | 102.34 | 757,584 | +0.54(+0.53%) |
May 09, 2017 | 101.85 | 102.47 | 101.35 | 101.79 | 966,349 | +0.37(+0.36%) |
May 08, 2017 | 102.34 | 102.43 | 101.26 | 101.43 | 532,228 | -0.21(-0.20%) |
May 05, 2017 | 100.21 | 102.03 | 100.16 | 101.63 | 741,462 | +1.43(+1.42%) |
May 04, 2017 | 100.55 | 100.84 | 99.29 | 100.21 | 797,442 | +0.25(+0.25%) |
May 03, 2017 | 100.47 | 100.90 | 98.91 | 99.96 | 721,132 | -0.68(-0.68%) |
May 02, 2017 | 99.76 | 100.66 | 99.29 | 100.64 | 761,454 | +1.51(+1.52%) |
May 01, 2017 | 100.07 | 100.65 | 98.90 | 99.14 | 511,183 | -0.94(-0.94%) |
Apr 28, 2017 | 101.82 | 101.82 | 99.28 | 100.08 | 834,301 | -1.97(-1.93%) |
Apr 27, 2017 | 102.44 | 102.92 | 101.43 | 102.05 | 709,524 | -0.43(-0.42%) |
Apr 26, 2017 | 102.13 | 103.73 | 101.83 | 102.48 | 876,763 | +0.57(+0.56%) |
Apr 25, 2017 | 101.46 | 102.20 | 100.48 | 101.90 | 1,108,563 | +0.56(+0.55%) |
Apr 24, 2017 | 99.08 | 101.97 | 99.01 | 101.35 | 1,973,488 | +4.01(+4.12%) |
Apr 21, 2017 | 99.76 | 100.14 | 97.12 | 97.33 | 1,535,951 | -3.12(-3.11%) |
Apr 20, 2017 | 99.08 | 100.60 | 98.88 | 100.45 | 1,511,260 | +1.94(+1.97%) |
Apr 19, 2017 | 99.00 | 99.54 | 98.39 | 98.51 | 819,653 | -0.07(-0.07%) |
Apr 18, 2017 | 98.58 | 99.62 | 98.07 | 98.58 | 894,955 | -0.42(-0.42%) |
Apr 17, 2017 | 99.09 | 99.59 | 98.63 | 99.00 | 1,128,354 | +0.13(+0.13%) |
Apr 13, 2017 | 100.47 | 101.00 | 98.53 | 98.87 | 1,342,595 | -1.39(-1.38%) |
Apr 12, 2017 | 100.32 | 100.89 | 99.87 | 100.26 | 983,260 | -0.15(-0.15%) |
Apr 11, 2017 | 100.74 | 100.88 | 99.71 | 100.41 | 860,326 | -0.28(-0.28%) |
Apr 10, 2017 | 101.07 | 102.73 | 100.59 | 100.68 | 788,950 | -0.26(-0.26%) |
Apr 07, 2017 | 100.96 | 101.90 | 100.74 | 100.94 | 1,339,521 | -0.07(-0.07%) |
Apr 06, 2017 | 101.42 | 102.86 | 100.71 | 101.01 | 862,011 | -0.01(-0.01%) |
Apr 05, 2017 | 101.00 | 102.62 | 100.75 | 101.02 | 830,103 | +0.20(+0.20%) |
Apr 04, 2017 | 102.56 | 103.03 | 100.41 | 100.82 | 965,616 | -1.39(-1.36%) |
Apr 03, 2017 | 102.51 | 103.27 | 101.70 | 102.21 | 801,262 | -0.29(-0.28%) |
Mar 31, 2017 | 102.56 | 102.93 | 102.00 | 102.50 | 781,814 | -0.15(-0.15%) |
Mar 30, 2017 | 102.45 | 103.30 | 101.15 | 102.64 | 763,073 | -0.22(-0.21%) |
Mar 29, 2017 | 100.86 | 103.30 | 100.20 | 102.86 | 1,059,442 | +1.14(+1.12%) |
Mar 28, 2017 | 100.67 | 102.15 | 100.57 | 101.72 | 1,067,570 | +1.18(+1.17%) |
Mar 27, 2017 | 99.40 | 101.55 | 99.25 | 100.54 | 1,722,145 | +0.55(+0.55%) |
Mar 24, 2017 | 97.62 | 101.15 | 97.95 | 99.99 | 2,544,455 | +2.37(+2.43%) |
Mar 23, 2017 | 98.46 | 99.06 | 96.53 | 97.62 | 4,962,015 | +7.63(+8.48%) |
Mar 22, 2017 | 91.52 | 91.73 | 88.68 | 89.99 | 2,401,988 | -1.81(-1.97%) |
Mar 21, 2017 | 92.69 | 93.05 | 90.48 | 91.81 | 1,386,383 | -0.89(-0.96%) |
Mar 20, 2017 | 93.56 | 94.05 | 92.00 | 92.70 | 932,553 | -1.06(-1.13%) |
Mar 17, 2017 | 93.47 | 94.11 | 92.12 | 93.76 | 1,261,356 | +0.81(+0.87%) |
Mar 16, 2017 | 91.41 | 94.29 | 90.66 | 92.95 | 1,378,897 | +1.43(+1.56%) |
Mar 15, 2017 | 91.25 | 91.93 | 89.87 | 91.52 | 1,163,077 | +0.86(+0.95%) |
Mar 14, 2017 | 90.34 | 91.46 | 90.25 | 90.66 | 761,005 | +0.58(+0.65%) |
Mar 13, 2017 | 90.66 | 91.11 | 89.21 | 90.07 | 795,564 | -0.19(-0.21%) |
Mar 10, 2017 | 90.72 | 91.50 | 90.07 | 90.26 | 832,131 | -0.02(-0.02%) |
Mar 09, 2017 | 90.33 | 90.97 | 89.65 | 90.28 | 659,832 | -0.25(-0.27%) |
Mar 08, 2017 | 89.32 | 90.87 | 88.98 | 90.53 | 660,249 | +1.62(+1.83%) |
Mar 07, 2017 | 88.73 | 89.47 | 88.05 | 88.91 | 692,296 | -0.45(-0.50%) |
Mar 06, 2017 | 89.06 | 89.95 | 88.70 | 89.35 | 1,347,286 | +0.11(+0.12%) |
Mar 03, 2017 | 91.42 | 91.99 | 88.92 | 89.24 | 963,728 | -1.81(-1.99%) |
Mar 02, 2017 | 91.19 | 91.50 | 90.10 | 91.05 | 1,276,095 | -0.32(-0.35%) |
Mar 01, 2017 | 91.61 | 91.95 | 90.11 | 91.37 | 1,145,121 | +0.63(+0.70%) |
Feb 28, 2017 | 91.07 | 91.56 | 90.06 | 90.74 | 972,373 | -0.72(-0.79%) |
Feb 27, 2017 | 90.58 | 92.06 | 90.58 | 91.46 | 737,235 | +0.75(+0.83%) |
Feb 24, 2017 | 89.87 | 92.44 | 89.14 | 90.71 | 2,228,971 | +0.80(+0.89%) |
Feb 23, 2017 | 90.60 | 92.12 | 89.63 | 89.91 | 1,600,650 | -0.62(-0.69%) |
Feb 22, 2017 | 89.41 | 90.62 | 89.17 | 90.53 | 700,718 | +1.17(+1.31%) |
Feb 21, 2017 | 89.36 | 90.62 | 89.13 | 89.36 | 744,975 | -0.07(-0.08%) |
Feb 17, 2017 | 89.43 | 89.43 | 89.43 | 0 | +1.93(+2.21%) | |
Feb 16, 2017 | 89.36 | 89.40 | 87.19 | 87.50 | 918,409 | -1.48(-1.66%) |
Feb 15, 2017 | 89.11 | 89.55 | 88.45 | 88.98 | 966,596 | -0.40(-0.44%) |
Feb 14, 2017 | 88.04 | 90.63 | 88.04 | 89.37 | 1,135,067 | +1.32(+1.50%) |
Feb 13, 2017 | 89.28 | 89.75 | 88.00 | 88.06 | 969,073 | -1.18(-1.32%) |
Feb 10, 2017 | 87.21 | 89.44 | 86.85 | 89.23 | 1,542,882 | +2.90(+3.36%) |
Feb 09, 2017 | 86.33 | 88.31 | 86.30 | 86.33 | 1,382,188 | +0.00(+0.00%) |
Feb 08, 2017 | 84.84 | 86.35 | 83.70 | 86.33 | 2,874,013 | +1.69(+2.00%) |
Feb 07, 2017 | 87.17 | 87.48 | 84.34 | 84.64 | 1,868,446 | -2.92(-3.34%) |
Feb 06, 2017 | 86.79 | 88.47 | 86.27 | 87.56 | 777,898 | +0.85(+0.98%) |
Feb 03, 2017 | 88.09 | 88.09 | 85.32 | 86.71 | 1,744,696 | -1.81(-2.05%) |
Feb 02, 2017 | 87.73 | 89.87 | 87.23 | 88.52 | 1,086,044 | -0.47(-0.52%) |
Feb 01, 2017 | 92.33 | 92.39 | 88.77 | 88.99 | 1,608,075 | -3.90(-4.20%) |
Jan 31, 2017 | 89.73 | 93.05 | 89.21 | 92.89 | 1,296,557 | +1.51(+1.66%) |
Jan 30, 2017 | 89.21 | 91.41 | 88.31 | 91.37 | 933,337 | +1.96(+2.19%) |
Jan 27, 2017 | 92.63 | 93.05 | 89.21 | 89.41 | 1,062,667 | -2.97(-3.22%) |
Jan 26, 2017 | 94.18 | 94.56 | 92.31 | 92.38 | 656,299 | -1.50(-1.59%) |
Jan 25, 2017 | 93.15 | 94.04 | 92.66 | 93.88 | 749,785 | +1.60(+1.74%) |
Jan 24, 2017 | 91.65 | 93.11 | 91.25 | 92.27 | 740,579 | +0.98(+1.07%) |
Jan 23, 2017 | 91.44 | 92.35 | 90.52 | 91.29 | 873,098 | -0.61(-0.67%) |
Jan 20, 2017 | 91.02 | 92.29 | 90.52 | 91.91 | 998,304 | +1.24(+1.37%) |
Jan 19, 2017 | 92.12 | 92.77 | 90.05 | 90.67 | 955,251 | -1.77(-1.92%) |
Jan 18, 2017 | 93.60 | 94.04 | 90.75 | 92.44 | 1,374,659 | -1.46(-1.55%) |
Jan 17, 2017 | 89.51 | 95.55 | 89.46 | 93.90 | 3,028,009 | +5.47(+6.18%) |
Jan 13, 2017 | 88.43 | 88.43 | 88.43 | 0 | -3.78(-4.10%) | |
Jan 12, 2017 | 90.97 | 92.32 | 90.70 | 92.21 | 843,217 | +0.73(+0.80%) |
Jan 11, 2017 | 92.46 | 93.06 | 90.42 | 91.48 | 1,033,645 | -1.45(-1.56%) |
Jan 10, 2017 | 91.85 | 93.54 | 91.28 | 92.93 | 1,431,935 | +1.57(+1.72%) |
Jan 09, 2017 | 92.16 | 92.16 | 90.93 | 91.35 | 927,017 | -0.59(-0.65%) |
Jan 06, 2017 | 91.78 | 92.30 | 90.63 | 91.95 | 1,185,681 | -0.10(-0.11%) |
Jan 05, 2017 | 89.71 | 92.17 | 89.08 | 92.05 | 2,231,632 | +0.98(+1.08%) |
Jan 04, 2017 | 90.64 | 92.92 | 90.64 | 91.07 | 1,446,673 | +0.98(+1.09%) |
Jan 03, 2017 | 90.07 | 90.83 | 89.46 | 90.09 | 974,133 | +0.73(+0.82%) |
Dec 30, 2016 | 89.35 | 89.35 | 89.35 | 0 | -0.62(-0.69%) | |
Dec 29, 2016 | 89.46 | 90.44 | 89.13 | 89.98 | 882,189 | +0.85(+0.96%) |
Dec 28, 2016 | 89.60 | 89.88 | 88.63 | 89.13 | 690,989 | -0.46(-0.51%) |
Dec 27, 2016 | 89.31 | 90.34 | 89.15 | 89.58 | 566,952 | +0.43(+0.48%) |
Dec 23, 2016 | 89.16 | 89.16 | 89.16 | 0 | -0.32(-0.35%) | |
Dec 22, 2016 | 91.22 | 91.70 | 89.25 | 89.47 | 1,081,519 | -2.12(-2.31%) |
Dec 21, 2016 | 91.11 | 91.72 | 90.37 | 91.59 | 1,403,885 | +0.08(+0.09%) |
Dec 20, 2016 | 91.68 | 92.90 | 90.54 | 91.51 | 1,604,026 | +0.70(+0.77%) |
Dec 19, 2016 | 91.17 | 91.98 | 89.65 | 90.81 | 1,581,936 | -0.27(-0.29%) |
Dec 16, 2016 | 93.44 | 93.57 | 90.96 | 91.08 | 3,773,772 | -1.94(-2.09%) |
Dec 15, 2016 | 98.87 | 98.87 | 92.20 | 93.02 | 4,101,599 | -6.02(-6.08%) |
Dec 14, 2016 | 101.12 | 101.49 | 98.76 | 99.04 | 1,228,643 | -1.97(-1.95%) |
Dec 13, 2016 | 101.84 | 102.38 | 100.56 | 101.01 | 1,316,313 | -0.39(-0.38%) |
Dec 12, 2016 | 105.68 | 106.03 | 100.32 | 101.39 | 1,714,475 | -4.06(-3.85%) |
Dec 09, 2016 | 107.10 | 107.28 | 105.44 | 105.45 | 1,200,991 | -1.72(-1.61%) |
Dec 08, 2016 | 111.39 | 112.08 | 106.94 | 107.18 | 1,641,669 | -3.09(-2.80%) |
Dec 07, 2016 | 105.56 | 110.30 | 105.56 | 110.27 | 1,484,012 | +4.82(+4.57%) |
Dec 06, 2016 | 105.50 | 105.68 | 103.58 | 105.44 | 1,135,990 | -0.47(-0.44%) |
Dec 05, 2016 | 102.22 | 106.06 | 101.80 | 105.91 | 1,773,296 | +4.47(+4.40%) |
Dec 02, 2016 | 106.42 | 106.45 | 101.08 | 101.44 | 1,976,461 | -5.49(-5.13%) |
Dec 01, 2016 | 103.97 | 109.88 | 103.78 | 106.93 | 2,487,330 | +2.03(+1.94%) |
Nov 30, 2016 | 105.33 | 106.31 | 104.35 | 104.90 | 1,471,982 | -0.09(-0.08%) |
Nov 29, 2016 | 107.06 | 108.10 | 104.44 | 104.99 | 1,093,582 | -2.02(-1.89%) |
Nov 28, 2016 | 107.31 | 107.67 | 106.41 | 107.01 | 587,955 | -0.61(-0.57%) |
Nov 25, 2016 | 108.50 | 109.19 | 107.26 | 107.62 | 322,542 | -0.33(-0.30%) |
Nov 23, 2016 | 107.95 | 107.95 | 107.95 | 0 | +0.56(+0.53%) | |
Nov 22, 2016 | 107.41 | 107.86 | 106.60 | 107.38 | 709,664 | +0.48(+0.45%) |
Nov 21, 2016 | 105.87 | 107.91 | 105.87 | 106.90 | 778,002 | +1.61(+1.53%) |
Nov 18, 2016 | 108.86 | 109.12 | 105.18 | 105.29 | 708,829 | -3.72(-3.41%) |
Nov 17, 2016 | 108.15 | 109.23 | 106.85 | 109.01 | 737,995 | +2.01(+1.88%) |
Nov 16, 2016 | 106.74 | 107.98 | 106.37 | 107.00 | 844,960 | -0.50(-0.46%) |
Nov 15, 2016 | 104.72 | 107.87 | 103.65 | 107.50 | 1,287,427 | +2.89(+2.76%) |
Nov 14, 2016 | 111.27 | 112.59 | 104.42 | 104.61 | 2,137,116 | -6.33(-5.71%) |
Nov 11, 2016 | 110.29 | 111.15 | 109.39 | 110.94 | 992,795 | -0.22(-0.20%) |
Nov 10, 2016 | 107.11 | 113.71 | 106.23 | 111.16 | 1,732,273 | +5.20(+4.90%) |
Nov 09, 2016 | 104.39 | 106.37 | 102.38 | 105.96 | 2,138,723 | -0.06(-0.06%) |
Nov 08, 2016 | 106.44 | 106.87 | 105.39 | 106.02 | 884,836 | -0.58(-0.55%) |
Nov 07, 2016 | 104.95 | 106.86 | 104.64 | 106.60 | 810,386 | +3.34(+3.24%) |
Nov 04, 2016 | 101.99 | 105.25 | 101.75 | 103.26 | 972,682 | +1.44(+1.41%) |
Nov 03, 2016 | 106.19 | 106.19 | 101.69 | 101.82 | 1,134,955 | -3.82(-3.62%) |
Nov 02, 2016 | 104.52 | 107.10 | 104.52 | 105.64 | 828,981 | +0.20(+0.19%) |
Nov 01, 2016 | 106.47 | 107.33 | 104.52 | 105.45 | 757,102 | -0.45(-0.42%) |
Oct 31, 2016 | 104.82 | 106.03 | 104.03 | 105.89 | 799,713 | +1.08(+1.03%) |
Oct 28, 2016 | 104.74 | 105.59 | 103.93 | 104.81 | 817,907 | +0.78(+0.75%) |
Oct 27, 2016 | 104.87 | 105.22 | 103.85 | 104.03 | 923,034 | -0.46(-0.44%) |
Oct 26, 2016 | 104.09 | 105.38 | 104.09 | 104.50 | 899,816 | +0.04(+0.04%) |
Oct 25, 2016 | 106.18 | 106.18 | 104.00 | 104.46 | 1,392,102 | -3.21(-2.98%) |
Oct 24, 2016 | 108.36 | 109.35 | 107.37 | 107.66 | 692,404 | -0.58(-0.54%) |
Oct 21, 2016 | 108.25 | 108.50 | 107.60 | 108.25 | 651,978 | -1.14(-1.04%) |
Oct 20, 2016 | 109.44 | 109.80 | 108.80 | 109.39 | 466,884 | -0.81(-0.74%) |
Oct 19, 2016 | 109.71 | 110.80 | 109.17 | 110.20 | 852,200 | +1.10(+1.01%) |
Oct 18, 2016 | 110.47 | 110.57 | 109.05 | 109.10 | 688,278 | -0.22(-0.20%) |
Oct 17, 2016 | 109.52 | 110.15 | 108.66 | 109.32 | 728,674 | +0.10(+0.09%) |
Oct 14, 2016 | 110.80 | 110.90 | 108.77 | 109.22 | 575,654 | -0.96(-0.87%) |
Oct 13, 2016 | 109.24 | 110.74 | 107.82 | 110.18 | 785,494 | -0.15(-0.14%) |
Oct 12, 2016 | 111.75 | 111.83 | 110.31 | 110.33 | 876,803 | -1.17(-1.05%) |
Oct 11, 2016 | 112.70 | 113.02 | 111.44 | 111.49 | 846,331 | -1.32(-1.17%) |
Oct 10, 2016 | 113.26 | 114.23 | 112.66 | 112.81 | 1,064,261 | -0.03(-0.03%) |
Oct 07, 2016 | 111.65 | 113.26 | 111.29 | 112.84 | 1,195,061 | +2.07(+1.87%) |
Oct 06, 2016 | 109.82 | 111.00 | 109.14 | 110.77 | 696,241 | +0.73(+0.67%) |
Oct 05, 2016 | 111.27 | 111.55 | 110.00 | 110.04 | 661,846 | -1.01(-0.91%) |
Oct 04, 2016 | 110.72 | 111.77 | 110.05 | 111.05 | 858,509 | +0.64(+0.58%) |
Oct 03, 2016 | 109.17 | 111.46 | 108.61 | 110.41 | 1,181,005 | +1.03(+0.94%) |
Sep 30, 2016 | 106.89 | 110.79 | 106.83 | 109.38 | 1,628,793 | +3.80(+3.60%) |
Sep 29, 2016 | 105.40 | 107.16 | 105.09 | 105.58 | 895,696 | -0.17(-0.16%) |
Sep 28, 2016 | 105.53 | 105.97 | 104.67 | 105.74 | 547,558 | +0.45(+0.43%) |
Sep 27, 2016 | 104.77 | 106.17 | 103.97 | 105.29 | 710,183 | +0.56(+0.54%) |
Sep 26, 2016 | 107.06 | 107.22 | 104.65 | 104.72 | 608,906 | -2.77(-2.58%) |
Sep 23, 2016 | 107.66 | 108.91 | 107.44 | 107.50 | 505,601 | -0.21(-0.19%) |
Sep 22, 2016 | 108.63 | 108.86 | 106.84 | 107.70 | 777,921 | -0.47(-0.43%) |
Sep 21, 2016 | 106.99 | 108.40 | 106.80 | 108.17 | 848,743 | +1.40(+1.31%) |
Sep 20, 2016 | 107.69 | 108.66 | 106.30 | 106.77 | 561,668 | -0.18(-0.17%) |
Sep 19, 2016 | 107.02 | 107.69 | 106.06 | 106.95 | 836,298 | +0.85(+0.80%) |
Sep 16, 2016 | 105.56 | 106.35 | 105.04 | 106.10 | 938,926 | -0.29(-0.27%) |
Sep 15, 2016 | 104.65 | 106.50 | 104.20 | 106.39 | 864,220 | +0.54(+0.51%) |
Sep 14, 2016 | 105.41 | 107.48 | 105.30 | 105.84 | 884,646 | +0.20(+0.19%) |
Sep 13, 2016 | 106.56 | 107.69 | 104.87 | 105.64 | 718,199 | -1.90(-1.77%) |
Sep 12, 2016 | 106.24 | 107.87 | 105.32 | 107.55 | 898,790 | +1.48(+1.40%) |
Sep 09, 2016 | 106.68 | 107.34 | 105.41 | 106.06 | 921,658 | -1.60(-1.49%) |
Sep 08, 2016 | 108.07 | 109.28 | 107.42 | 107.66 | 793,100 | -1.41(-1.29%) |
Sep 07, 2016 | 107.43 | 109.29 | 106.99 | 109.07 | 875,961 | +1.78(+1.66%) |
Sep 06, 2016 | 107.45 | 107.81 | 106.21 | 107.29 | 771,340 | -0.17(-0.16%) |
Sep 02, 2016 | 107.14 | 107.45 | 107.45 | 107.45 | 514,939 | +0.38(+0.35%) |
Sep 01, 2016 | 106.74 | 107.70 | 105.96 | 107.08 | 757,819 | +0.41(+0.39%) |
Aug 31, 2016 | 106.82 | 107.50 | 105.07 | 106.66 | 984,403 | -0.16(-0.15%) |
Aug 30, 2016 | 107.62 | 107.45 | 105.74 | 106.82 | 796,893 | -0.80(-0.75%) |
Aug 29, 2016 | 106.37 | 108.60 | 106.28 | 107.62 | 622,490 | +1.14(+1.07%) |
Aug 26, 2016 | 106.83 | 109.06 | 105.52 | 106.48 | 1,328,378 | +0.21(+0.19%) |
Aug 25, 2016 | 109.06 | 110.61 | 104.09 | 106.28 | 2,477,714 | -1.43(-1.33%) |
Aug 24, 2016 | 108.88 | 108.89 | 106.44 | 107.71 | 1,566,232 | -0.72(-0.67%) |
Aug 23, 2016 | 107.42 | 109.50 | 106.80 | 108.44 | 1,307,494 | +2.31(+2.17%) |
Aug 22, 2016 | 106.70 | 106.90 | 105.53 | 106.13 | 749,704 | -0.72(-0.68%) |
Aug 19, 2016 | 105.04 | 107.13 | 104.96 | 106.85 | 895,477 | +1.47(+1.40%) |
Aug 18, 2016 | 104.19 | 105.92 | 103.90 | 105.38 | 965,455 | +1.44(+1.38%) |
Aug 17, 2016 | 103.85 | 104.58 | 102.91 | 103.94 | 865,863 | -0.13(-0.12%) |
Aug 16, 2016 | 103.94 | 104.51 | 103.25 | 104.07 | 493,123 | +0.13(+0.12%) |
Aug 15, 2016 | 102.97 | 104.41 | 102.97 | 103.94 | 424,332 | +1.04(+1.01%) |
Aug 12, 2016 | 101.53 | 103.12 | 101.24 | 102.91 | 651,584 | +0.94(+0.92%) |
Aug 11, 2016 | 100.87 | 102.81 | 98.70 | 101.97 | 1,556,949 | +4.86(+5.00%) |
Aug 10, 2016 | 96.75 | 98.50 | 96.23 | 97.11 | 633,113 | +1.53(+1.60%) |
Aug 09, 2016 | 96.97 | 97.11 | 95.39 | 95.57 | 613,605 | -1.89(-1.94%) |
Aug 08, 2016 | 98.02 | 99.32 | 97.19 | 97.46 | 595,735 | -0.13(-0.13%) |
Aug 05, 2016 | 96.33 | 98.14 | 95.56 | 97.59 | 826,196 | +2.14(+2.24%) |
Aug 04, 2016 | 95.09 | 96.97 | 95.09 | 95.46 | 668,247 | +0.77(+0.82%) |
Aug 03, 2016 | 93.95 | 95.21 | 91.85 | 94.68 | 1,361,387 | -0.81(-0.85%) |
Aug 02, 2016 | 98.71 | 98.71 | 95.15 | 95.49 | 644,931 | -3.37(-3.41%) |
Aug 01, 2016 | 99.79 | 100.07 | 98.29 | 98.87 | 693,922 | -1.13(-1.13%) |
Jul 29, 2016 | 98.41 | 100.24 | 97.54 | 100.00 | 822,865 | +1.42(+1.45%) |
Jul 28, 2016 | 99.38 | 99.48 | 97.38 | 98.57 | 658,804 | -0.84(-0.85%) |
Jul 27, 2016 | 100.52 | 100.90 | 98.24 | 99.41 | 818,212 | -0.64(-0.64%) |
Jul 26, 2016 | 99.48 | 101.85 | 99.48 | 100.06 | 813,049 | +0.51(+0.52%) |
Jul 25, 2016 | 98.56 | 99.71 | 98.02 | 99.54 | 601,660 | +0.79(+0.80%) |
Jul 22, 2016 | 98.13 | 99.47 | 96.77 | 98.75 | 767,049 | +0.20(+0.20%) |
Jul 21, 2016 | 98.89 | 100.14 | 97.92 | 98.55 | 635,932 | -0.58(-0.59%) |
Jul 20, 2016 | 98.06 | 99.68 | 98.06 | 99.14 | 634,801 | +1.90(+1.95%) |
Jul 19, 2016 | 97.96 | 97.99 | 96.67 | 97.24 | 392,639 | -0.79(-0.81%) |
Jul 18, 2016 | 97.57 | 98.66 | 97.02 | 98.03 | 661,065 | +0.55(+0.57%) |
Jul 15, 2016 | 98.01 | 98.68 | 97.32 | 97.47 | 610,495 | -0.26(-0.26%) |
Jul 14, 2016 | 98.89 | 98.91 | 97.40 | 97.73 | 361,582 | +0.19(+0.19%) |
Jul 13, 2016 | 98.40 | 98.53 | 96.81 | 97.54 | 672,456 | -0.81(-0.82%) |
Jul 12, 2016 | 97.83 | 98.94 | 97.75 | 98.35 | 1,379,709 | +1.63(+1.69%) |
Jul 11, 2016 | 96.82 | 97.83 | 96.41 | 96.72 | 651,062 | +0.43(+0.44%) |
Jul 08, 2016 | 95.14 | 97.17 | 93.91 | 96.30 | 980,810 | +2.38(+2.54%) |
Jul 07, 2016 | 93.62 | 94.60 | 92.58 | 93.91 | 903,866 | +0.36(+0.38%) |
Jul 06, 2016 | 91.19 | 93.58 | 90.35 | 93.56 | 1,078,581 | +2.08(+2.27%) |
Jul 05, 2016 | 93.64 | 93.71 | 90.78 | 91.48 | 851,031 | -2.55(-2.71%) |
Jul 01, 2016 | 93.40 | 94.03 | 94.03 | 94.03 | 872,376 | +0.79(+0.85%) |
Jun 30, 2016 | 91.71 | 93.34 | 91.08 | 93.24 | 1,148,541 | +1.40(+1.52%) |
Jun 29, 2016 | 89.69 | 92.29 | 89.69 | 91.84 | 1,706,633 | +3.21(+3.62%) |
Jun 28, 2016 | 86.59 | 88.81 | 86.59 | 88.64 | 2,124,870 | +4.62(+5.50%) |
Jun 27, 2016 | 91.23 | 91.23 | 82.92 | 84.02 | 4,413,205 | -8.55(-9.24%) |
Jun 24, 2016 | 96.11 | 97.33 | 92.33 | 92.57 | 3,030,996 | -9.09(-8.94%) |
Jun 23, 2016 | 100.79 | 102.27 | 100.69 | 101.66 | 826,707 | +1.95(+1.95%) |
Jun 22, 2016 | 100.09 | 101.69 | 99.62 | 99.71 | 789,974 | -0.70(-0.70%) |
Jun 21, 2016 | 100.09 | 100.56 | 99.09 | 100.41 | 706,392 | +1.03(+1.04%) |
Jun 20, 2016 | 98.01 | 100.78 | 98.00 | 99.38 | 972,843 | +1.79(+1.84%) |
Jun 17, 2016 | 95.83 | 97.82 | 94.86 | 97.59 | 1,113,612 | +1.89(+1.97%) |
Jun 16, 2016 | 95.57 | 95.83 | 94.28 | 95.70 | 858,524 | -0.65(-0.68%) |
Jun 15, 2016 | 94.33 | 98.45 | 94.00 | 96.36 | 1,628,617 | +2.97(+3.18%) |
Jun 14, 2016 | 93.66 | 94.60 | 92.94 | 93.39 | 1,361,877 | -0.83(-0.88%) |
Jun 13, 2016 | 95.27 | 96.11 | 94.16 | 94.22 | 680,096 | -1.41(-1.48%) |
Jun 10, 2016 | 96.08 | 96.09 | 94.83 | 95.63 | 913,496 | -0.55(-0.58%) |
Jun 09, 2016 | 95.04 | 96.37 | 94.22 | 96.19 | 804,598 | +0.41(+0.42%) |
Jun 08, 2016 | 96.12 | 96.67 | 95.19 | 95.78 | 1,004,084 | -0.40(-0.41%) |
Jun 07, 2016 | 94.65 | 96.64 | 93.54 | 96.18 | 818,830 | +0.41(+0.42%) |
Jun 06, 2016 | 95.64 | 96.48 | 95.07 | 95.77 | 766,508 | -0.06(-0.06%) |
Jun 03, 2016 | 96.01 | 96.21 | 94.78 | 95.83 | 620,335 | -0.47(-0.49%) |
Jun 02, 2016 | 94.33 | 96.31 | 93.98 | 96.31 | 1,356,970 | +1.86(+1.97%) |