Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 95.41 | 96.09 | 95.09 | 95.59 | 52,535 | +0.18(+0.19%) |
May 30, 2017 | 94.42 | 95.46 | 94.42 | 95.41 | 54,216 | +0.63(+0.67%) |
May 26, 2017 | 94.28 | 94.82 | 94.24 | 94.78 | 51,194 | -0.14(-0.14%) |
May 25, 2017 | 95.05 | 95.53 | 94.57 | 94.91 | 64,277 | +0.27(+0.29%) |
May 24, 2017 | 93.60 | 94.78 | 93.60 | 94.64 | 63,356 | +1.27(+1.36%) |
May 23, 2017 | 93.83 | 94.01 | 92.97 | 93.38 | 71,416 | -0.23(-0.24%) |
May 22, 2017 | 92.34 | 93.78 | 92.34 | 93.60 | 54,888 | +1.33(+1.45%) |
May 19, 2017 | 91.70 | 92.61 | 91.61 | 92.27 | 63,772 | +0.43(+0.47%) |
May 18, 2017 | 91.21 | 92.04 | 90.98 | 91.84 | 65,018 | +0.32(+0.35%) |
May 17, 2017 | 91.79 | 92.34 | 91.03 | 91.52 | 96,981 | -0.90(-0.98%) |
May 16, 2017 | 93.33 | 93.69 | 92.27 | 92.43 | 54,209 | -0.72(-0.78%) |
May 15, 2017 | 93.51 | 94.09 | 93.15 | 93.15 | 62,371 | -0.54(-0.58%) |
May 12, 2017 | 94.19 | 94.19 | 93.15 | 93.69 | 57,649 | -0.41(-0.43%) |
May 11, 2017 | 93.74 | 94.28 | 93.11 | 94.10 | 48,088 | +0.14(+0.14%) |
May 10, 2017 | 93.92 | 94.73 | 93.56 | 93.96 | 55,911 | +0.05(+0.05%) |
May 09, 2017 | 94.33 | 94.87 | 93.56 | 93.92 | 55,827 | -0.32(-0.34%) |
May 08, 2017 | 94.46 | 95.05 | 94.01 | 94.24 | 57,784 | -0.54(-0.57%) |
May 05, 2017 | 93.87 | 95.14 | 93.63 | 94.78 | 65,698 | +1.04(+1.11%) |
May 04, 2017 | 93.24 | 94.10 | 93.01 | 93.74 | 116,468 | +0.63(+0.68%) |
May 03, 2017 | 93.33 | 93.51 | 92.70 | 93.11 | 91,463 | -0.27(-0.29%) |
May 02, 2017 | 94.64 | 94.71 | 93.24 | 93.38 | 58,992 | -1.18(-1.24%) |
May 01, 2017 | 95.37 | 95.55 | 94.10 | 94.55 | 72,274 | -0.27(-0.29%) |
Apr 28, 2017 | 95.91 | 96.23 | 94.64 | 94.82 | 73,314 | -0.86(-0.90%) |
Apr 27, 2017 | 96.23 | 96.93 | 95.64 | 95.68 | 90,420 | -0.54(-0.56%) |
Apr 26, 2017 | 96.04 | 96.77 | 96.00 | 96.23 | 103,897 | +0.00(+0.00%) |
Apr 25, 2017 | 95.14 | 96.81 | 94.64 | 96.23 | 136,521 | +1.40(+1.48%) |
Apr 24, 2017 | 94.82 | 95.00 | 94.55 | 94.82 | 59,211 | +0.63(+0.67%) |
Apr 21, 2017 | 94.55 | 94.82 | 94.15 | 94.19 | 86,039 | -0.45(-0.48%) |
Apr 20, 2017 | 94.60 | 94.69 | 94.15 | 94.64 | 60,846 | +0.59(+0.63%) |
Apr 19, 2017 | 94.24 | 94.33 | 93.92 | 94.05 | 91,554 | +0.14(+0.14%) |
Apr 18, 2017 | 93.33 | 94.05 | 93.33 | 93.92 | 80,049 | +0.27(+0.29%) |
Apr 17, 2017 | 93.01 | 93.69 | 93.01 | 93.65 | 81,993 | +0.68(+0.73%) |
Apr 13, 2017 | 93.60 | 93.78 | 92.61 | 92.97 | 77,240 | -0.77(-0.82%) |
Apr 12, 2017 | 93.96 | 94.19 | 93.47 | 93.74 | 59,000 | -0.23(-0.24%) |
Apr 11, 2017 | 93.78 | 94.24 | 93.42 | 93.96 | 89,965 | -0.05(-0.06%) |
Apr 10, 2017 | 91.54 | 94.20 | 91.41 | 94.02 | 164,284 | +2.25(+2.45%) |
Apr 07, 2017 | 92.04 | 95.68 | 91.59 | 91.77 | 332,450 | -4.50(-4.68%) |
Apr 06, 2017 | 95.68 | 96.58 | 95.68 | 96.27 | 174,985 | +0.41(+0.42%) |
Apr 05, 2017 | 96.63 | 96.99 | 95.68 | 95.86 | 80,590 | -0.45(-0.47%) |
Apr 04, 2017 | 96.13 | 96.85 | 95.74 | 96.31 | 136,430 | +0.00(+0.00%) |
Apr 03, 2017 | 98.11 | 98.47 | 96.27 | 96.31 | 72,137 | -1.76(-1.79%) |
Mar 31, 2017 | 97.80 | 98.52 | 97.80 | 98.07 | 102,089 | -0.05(-0.05%) |
Mar 30, 2017 | 98.29 | 98.97 | 97.80 | 98.11 | 66,181 | -0.23(-0.23%) |
Mar 29, 2017 | 97.75 | 98.43 | 97.75 | 98.34 | 56,667 | +0.23(+0.23%) |
Mar 28, 2017 | 98.29 | 99.37 | 97.80 | 98.11 | 70,244 | -0.41(-0.41%) |
Mar 27, 2017 | 98.79 | 98.88 | 97.62 | 98.52 | 51,973 | -0.72(-0.73%) |
Mar 24, 2017 | 98.88 | 100.12 | 98.70 | 99.24 | 58,595 | +0.45(+0.46%) |
Mar 23, 2017 | 98.70 | 99.44 | 98.47 | 98.79 | 49,386 | +0.09(+0.09%) |
Mar 22, 2017 | 98.65 | 99.37 | 98.38 | 98.70 | 74,104 | +0.05(+0.05%) |
Mar 21, 2017 | 100.86 | 100.86 | 98.52 | 98.65 | 78,913 | -2.21(-2.19%) |
Mar 20, 2017 | 100.86 | 101.44 | 100.55 | 100.86 | 90,578 | +0.05(+0.04%) |
Mar 17, 2017 | 100.95 | 101.44 | 100.00 | 100.81 | 153,217 | -0.95(-0.93%) |
Mar 16, 2017 | 99.91 | 101.94 | 99.73 | 101.76 | 66,338 | +1.76(+1.76%) |
Mar 15, 2017 | 100.00 | 100.48 | 99.24 | 100.00 | 83,944 | +0.00(+0.00%) |
Mar 14, 2017 | 99.60 | 100.31 | 99.55 | 100.00 | 31,650 | +0.18(+0.18%) |
Mar 13, 2017 | 98.61 | 100.12 | 98.61 | 99.82 | 44,466 | +0.81(+0.82%) |
Mar 10, 2017 | 98.25 | 99.37 | 97.71 | 99.01 | 62,242 | +1.22(+1.24%) |
Mar 09, 2017 | 97.44 | 98.38 | 97.44 | 97.80 | 44,011 | +0.05(+0.05%) |
Mar 08, 2017 | 99.24 | 99.24 | 97.71 | 97.75 | 46,469 | -1.31(-1.32%) |
Mar 07, 2017 | 98.52 | 99.91 | 98.38 | 99.06 | 48,106 | +0.32(+0.32%) |
Mar 06, 2017 | 99.55 | 99.60 | 98.74 | 98.74 | 46,068 | -0.95(-0.95%) |
Mar 03, 2017 | 99.78 | 99.96 | 98.16 | 99.69 | 65,513 | -0.13(-0.14%) |
Mar 02, 2017 | 99.91 | 100.23 | 98.97 | 99.82 | 50,518 | -0.14(-0.14%) |
Mar 01, 2017 | 99.42 | 100.18 | 97.27 | 99.96 | 93,498 | +1.04(+1.05%) |
Feb 28, 2017 | 99.82 | 100.36 | 98.56 | 98.92 | 77,241 | -1.21(-1.21%) |
Feb 27, 2017 | 98.43 | 100.36 | 98.16 | 100.14 | 107,922 | +1.35(+1.37%) |
Feb 24, 2017 | 98.25 | 99.06 | 97.89 | 98.79 | 81,272 | -0.18(-0.18%) |
Feb 23, 2017 | 99.51 | 99.69 | 98.56 | 98.97 | 101,564 | -0.54(-0.54%) |
Feb 22, 2017 | 99.91 | 100.32 | 99.10 | 99.51 | 100,189 | -0.36(-0.36%) |
Feb 21, 2017 | 100.00 | 100.23 | 99.28 | 99.87 | 82,069 | +0.14(+0.14%) |
Feb 17, 2017 | 99.73 | 99.73 | 99.73 | 0 | -0.45(-0.45%) | |
Feb 16, 2017 | 98.83 | 100.39 | 98.41 | 100.18 | 69,422 | +1.17(+1.18%) |
Feb 15, 2017 | 97.08 | 99.33 | 97.08 | 99.01 | 71,263 | +1.67(+1.71%) |
Feb 14, 2017 | 97.12 | 97.53 | 96.36 | 97.35 | 61,525 | +0.00(+0.00%) |
Feb 13, 2017 | 97.93 | 97.93 | 96.73 | 97.35 | 60,307 | -0.31(-0.32%) |
Feb 10, 2017 | 97.12 | 97.89 | 96.72 | 97.66 | 50,348 | +0.63(+0.65%) |
Feb 09, 2017 | 96.58 | 97.80 | 95.41 | 97.03 | 82,614 | +0.27(+0.28%) |
Feb 08, 2017 | 96.22 | 96.94 | 95.28 | 96.76 | 83,449 | +0.18(+0.19%) |
Feb 07, 2017 | 96.49 | 96.81 | 96.13 | 96.58 | 58,575 | +0.14(+0.14%) |
Feb 06, 2017 | 96.58 | 97.12 | 96.31 | 96.45 | 82,204 | -0.09(-0.09%) |
Feb 03, 2017 | 94.56 | 96.81 | 94.56 | 96.54 | 85,802 | +2.12(+2.24%) |
Feb 02, 2017 | 94.06 | 95.23 | 93.97 | 94.42 | 59,813 | +0.27(+0.29%) |
Feb 01, 2017 | 95.01 | 95.28 | 93.16 | 94.15 | 118,255 | -0.50(-0.52%) |
Jan 31, 2017 | 94.65 | 94.90 | 93.97 | 94.65 | 85,158 | +0.05(+0.05%) |
Jan 30, 2017 | 94.02 | 95.01 | 93.09 | 94.60 | 112,912 | +0.41(+0.43%) |
Jan 27, 2017 | 94.69 | 94.69 | 93.57 | 94.20 | 58,668 | -0.68(-0.71%) |
Jan 26, 2017 | 94.56 | 94.96 | 94.06 | 94.87 | 60,502 | +0.22(+0.24%) |
Jan 25, 2017 | 94.02 | 94.74 | 93.70 | 94.65 | 80,371 | +1.13(+1.20%) |
Jan 24, 2017 | 91.68 | 93.70 | 91.68 | 93.52 | 91,823 | +1.85(+2.01%) |
Jan 23, 2017 | 92.08 | 92.71 | 91.41 | 91.68 | 118,889 | -0.36(-0.39%) |
Jan 20, 2017 | 91.59 | 92.49 | 91.18 | 92.04 | 107,962 | +0.90(+0.99%) |
Jan 19, 2017 | 92.35 | 92.58 | 91.14 | 91.14 | 135,560 | -1.13(-1.22%) |
Jan 18, 2017 | 93.30 | 93.66 | 91.81 | 92.26 | 94,566 | -0.64(-0.69%) |
Jan 17, 2017 | 92.01 | 93.66 | 91.69 | 92.90 | 120,427 | +0.76(+0.83%) |
Jan 13, 2017 | 92.14 | 92.14 | 92.14 | 0 | +0.22(+0.24%) | |
Jan 12, 2017 | 92.32 | 92.52 | 90.19 | 91.92 | 269,898 | -0.54(-0.58%) |
Jan 11, 2017 | 95.55 | 95.63 | 92.30 | 92.45 | 258,417 | -2.06(-2.18%) |
Jan 10, 2017 | 99.44 | 102.11 | 93.48 | 94.52 | 701,147 | -10.57(-10.06%) |
Jan 09, 2017 | 106.47 | 106.83 | 104.91 | 105.09 | 184,340 | -1.75(-1.64%) |
Jan 06, 2017 | 106.92 | 107.06 | 106.21 | 106.83 | 73,620 | +0.09(+0.08%) |
Jan 05, 2017 | 107.01 | 107.42 | 106.25 | 106.74 | 95,221 | -0.13(-0.13%) |
Jan 04, 2017 | 105.09 | 107.42 | 104.83 | 106.88 | 103,653 | +1.79(+1.71%) |
Jan 03, 2017 | 105.04 | 105.31 | 103.92 | 105.09 | 114,138 | +0.36(+0.34%) |
Dec 30, 2016 | 104.73 | 104.73 | 104.73 | 0 | +0.40(+0.39%) | |
Dec 29, 2016 | 103.74 | 104.45 | 103.34 | 104.33 | 55,106 | +0.58(+0.56%) |
Dec 28, 2016 | 104.01 | 105.13 | 103.38 | 103.74 | 75,428 | -0.54(-0.51%) |
Dec 27, 2016 | 102.40 | 104.77 | 102.40 | 104.28 | 75,545 | +1.70(+1.66%) |
Dec 23, 2016 | 102.58 | 102.58 | 102.58 | 0 | +0.45(+0.44%) | |
Dec 22, 2016 | 102.35 | 102.44 | 101.10 | 102.13 | 47,800 | -0.22(-0.22%) |
Dec 21, 2016 | 102.94 | 103.34 | 102.13 | 102.35 | 53,841 | -0.49(-0.48%) |
Dec 20, 2016 | 101.55 | 103.03 | 101.10 | 102.85 | 77,826 | +1.61(+1.59%) |
Dec 19, 2016 | 100.88 | 101.41 | 100.38 | 101.23 | 67,828 | +0.81(+0.80%) |
Dec 16, 2016 | 100.61 | 101.06 | 100.16 | 100.43 | 332,444 | +0.13(+0.13%) |
Dec 15, 2016 | 99.53 | 101.06 | 98.59 | 100.29 | 76,382 | +0.99(+0.99%) |
Dec 14, 2016 | 100.03 | 101.95 | 98.82 | 99.31 | 76,728 | -0.72(-0.72%) |
Dec 13, 2016 | 99.26 | 100.16 | 98.68 | 100.03 | 100,061 | +0.81(+0.81%) |
Dec 12, 2016 | 100.11 | 100.11 | 98.59 | 99.22 | 80,047 | -0.90(-0.89%) |
Dec 09, 2016 | 99.80 | 100.16 | 99.80 | 100.11 | 92,372 | +0.58(+0.58%) |
Dec 08, 2016 | 98.55 | 99.76 | 98.37 | 99.53 | 87,619 | +0.58(+0.59%) |
Dec 07, 2016 | 98.50 | 99.35 | 97.96 | 98.95 | 92,854 | +0.36(+0.36%) |
Dec 06, 2016 | 98.37 | 98.90 | 97.74 | 98.59 | 83,014 | +0.40(+0.41%) |
Dec 05, 2016 | 98.37 | 98.64 | 97.61 | 98.19 | 89,361 | +0.45(+0.46%) |
Dec 02, 2016 | 97.70 | 98.55 | 97.45 | 97.74 | 73,119 | +0.04(+0.05%) |
Dec 01, 2016 | 96.67 | 97.74 | 95.64 | 97.70 | 116,001 | +1.03(+1.07%) |
Nov 30, 2016 | 101.23 | 101.23 | 96.58 | 96.67 | 129,919 | -4.57(-4.51%) |
Nov 29, 2016 | 100.25 | 103.03 | 99.49 | 101.23 | 184,691 | +1.34(+1.35%) |
Nov 28, 2016 | 99.35 | 100.25 | 99.08 | 99.89 | 147,071 | +0.31(+0.31%) |
Nov 25, 2016 | 98.50 | 99.76 | 97.02 | 99.58 | 55,560 | +1.21(+1.23%) |
Nov 23, 2016 | 98.37 | 98.37 | 98.37 | 0 | +0.04(+0.05%) | |
Nov 22, 2016 | 97.02 | 98.55 | 97.02 | 98.32 | 124,948 | +1.12(+1.15%) |
Nov 21, 2016 | 97.61 | 98.41 | 96.67 | 97.20 | 127,187 | -0.36(-0.37%) |
Nov 18, 2016 | 96.62 | 97.65 | 95.95 | 97.56 | 84,925 | +0.81(+0.83%) |
Nov 17, 2016 | 96.31 | 97.11 | 96.31 | 96.75 | 125,319 | +0.54(+0.56%) |
Nov 16, 2016 | 96.04 | 96.58 | 95.23 | 96.22 | 70,710 | +0.13(+0.14%) |
Nov 15, 2016 | 96.08 | 96.71 | 95.72 | 96.08 | 111,993 | +0.22(+0.23%) |
Nov 14, 2016 | 97.92 | 98.14 | 95.41 | 95.86 | 115,245 | -1.66(-1.70%) |
Nov 11, 2016 | 93.93 | 98.55 | 93.66 | 97.52 | 153,584 | +3.18(+3.37%) |
Nov 10, 2016 | 95.99 | 95.99 | 93.35 | 94.34 | 143,410 | -1.12(-1.17%) |
Nov 09, 2016 | 92.14 | 95.95 | 90.84 | 95.46 | 126,433 | +2.06(+2.21%) |
Nov 08, 2016 | 92.72 | 94.25 | 92.72 | 93.40 | 88,921 | +0.54(+0.58%) |
Nov 07, 2016 | 93.66 | 93.71 | 92.32 | 92.86 | 115,712 | +0.27(+0.29%) |
Nov 04, 2016 | 93.04 | 93.80 | 92.45 | 92.59 | 98,490 | -0.04(-0.05%) |
Nov 03, 2016 | 92.63 | 93.48 | 92.10 | 92.63 | 79,211 | +0.31(+0.34%) |
Nov 02, 2016 | 93.08 | 93.53 | 92.28 | 92.32 | 100,366 | -0.67(-0.72%) |
Nov 01, 2016 | 95.68 | 95.84 | 92.77 | 92.99 | 129,370 | -2.53(-2.65%) |
Oct 31, 2016 | 94.47 | 95.59 | 94.07 | 95.52 | 97,241 | +0.99(+1.05%) |
Oct 28, 2016 | 94.24 | 95.81 | 94.06 | 94.53 | 103,993 | +0.48(+0.51%) |
Oct 27, 2016 | 95.82 | 95.82 | 93.98 | 94.05 | 168,518 | -1.36(-1.43%) |
Oct 26, 2016 | 96.77 | 97.07 | 95.05 | 95.41 | 101,126 | -1.75(-1.80%) |
Oct 25, 2016 | 96.27 | 97.48 | 96.25 | 97.16 | 90,412 | +1.23(+1.28%) |
Oct 24, 2016 | 96.95 | 97.12 | 95.29 | 95.93 | 103,517 | -0.68(-0.70%) |
Oct 21, 2016 | 97.21 | 97.99 | 95.67 | 96.61 | 158,904 | -1.26(-1.29%) |
Oct 20, 2016 | 96.15 | 99.55 | 95.42 | 97.87 | 324,101 | +2.54(+2.66%) |
Oct 19, 2016 | 97.95 | 97.95 | 95.28 | 95.34 | 145,396 | -2.07(-2.12%) |
Oct 18, 2016 | 98.74 | 98.74 | 97.29 | 97.41 | 103,830 | -0.79(-0.81%) |
Oct 17, 2016 | 98.78 | 99.44 | 98.02 | 98.20 | 59,400 | -0.84(-0.85%) |
Oct 14, 2016 | 99.81 | 99.98 | 98.53 | 99.04 | 96,949 | -0.12(-0.13%) |
Oct 13, 2016 | 99.61 | 99.98 | 99.05 | 99.17 | 107,766 | -1.11(-1.10%) |
Oct 12, 2016 | 100.16 | 103.10 | 100.13 | 100.27 | 160,624 | -0.13(-0.13%) |
Oct 11, 2016 | 99.69 | 100.56 | 99.19 | 100.41 | 124,612 | +0.68(+0.68%) |
Oct 10, 2016 | 99.74 | 100.62 | 99.36 | 99.73 | 141,403 | +0.05(+0.05%) |
Oct 07, 2016 | 100.51 | 100.51 | 99.07 | 99.68 | 143,493 | -0.80(-0.80%) |
Oct 06, 2016 | 100.09 | 100.84 | 99.53 | 100.48 | 63,667 | +0.23(+0.23%) |
Oct 05, 2016 | 100.36 | 100.84 | 99.95 | 100.25 | 105,333 | +0.06(+0.06%) |
Oct 04, 2016 | 100.21 | 100.49 | 99.35 | 100.18 | 94,833 | +0.12(+0.12%) |
Oct 03, 2016 | 100.01 | 100.31 | 99.15 | 100.07 | 81,631 | -0.27(-0.27%) |
Sep 30, 2016 | 100.41 | 100.84 | 100.08 | 100.34 | 84,581 | +0.41(+0.41%) |
Sep 29, 2016 | 100.40 | 100.58 | 99.73 | 99.93 | 60,337 | -0.92(-0.91%) |
Sep 28, 2016 | 102.85 | 102.85 | 100.49 | 100.84 | 123,028 | -1.52(-1.48%) |
Sep 27, 2016 | 103.49 | 103.77 | 101.81 | 102.36 | 147,990 | -1.20(-1.16%) |
Sep 26, 2016 | 103.67 | 104.41 | 103.22 | 103.57 | 68,795 | -0.58(-0.56%) |
Sep 23, 2016 | 104.00 | 104.39 | 103.29 | 104.15 | 70,867 | -0.46(-0.44%) |
Sep 22, 2016 | 102.47 | 104.81 | 102.47 | 104.60 | 109,056 | +2.46(+2.41%) |
Sep 21, 2016 | 101.03 | 102.82 | 100.73 | 102.14 | 160,782 | +0.67(+0.66%) |
Sep 20, 2016 | 102.51 | 102.55 | 101.17 | 101.47 | 95,803 | -0.84(-0.82%) |
Sep 19, 2016 | 102.08 | 103.20 | 102.08 | 102.31 | 69,519 | +0.21(+0.20%) |
Sep 16, 2016 | 102.37 | 102.62 | 100.64 | 102.10 | 265,002 | -0.06(-0.06%) |
Sep 15, 2016 | 100.40 | 102.76 | 100.40 | 102.17 | 109,393 | +1.22(+1.21%) |
Sep 14, 2016 | 102.17 | 103.84 | 100.69 | 100.94 | 292,414 | -0.94(-0.92%) |
Sep 13, 2016 | 103.24 | 103.27 | 100.86 | 101.88 | 166,369 | -1.85(-1.78%) |
Sep 12, 2016 | 102.63 | 104.70 | 102.10 | 103.73 | 121,786 | +0.97(+0.95%) |
Sep 09, 2016 | 106.61 | 106.69 | 102.75 | 102.75 | 125,797 | -4.60(-4.29%) |
Sep 08, 2016 | 107.60 | 107.60 | 106.24 | 107.36 | 115,748 | -0.21(-0.20%) |
Sep 07, 2016 | 107.35 | 107.65 | 106.13 | 107.57 | 98,204 | +0.06(+0.06%) |
Sep 06, 2016 | 107.39 | 108.07 | 106.25 | 107.51 | 119,452 | +0.12(+0.11%) |
Sep 02, 2016 | 106.39 | 107.39 | 107.39 | 107.39 | 113,622 | +1.33(+1.25%) |
Sep 01, 2016 | 106.13 | 106.13 | 104.82 | 106.06 | 110,034 | +0.45(+0.42%) |
Aug 31, 2016 | 106.15 | 107.51 | 104.98 | 105.62 | 123,398 | -0.54(-0.51%) |
Aug 30, 2016 | 106.98 | 107.09 | 105.73 | 106.16 | 108,990 | -0.48(-0.45%) |
Aug 29, 2016 | 107.15 | 107.54 | 106.03 | 106.64 | 107,124 | -0.29(-0.27%) |
Aug 26, 2016 | 107.09 | 107.89 | 105.95 | 106.93 | 109,027 | -0.09(-0.08%) |
Aug 25, 2016 | 105.38 | 107.08 | 105.38 | 107.02 | 86,763 | +1.63(+1.55%) |
Aug 24, 2016 | 105.79 | 106.00 | 104.42 | 105.39 | 82,685 | -0.34(-0.32%) |
Aug 23, 2016 | 104.78 | 105.82 | 104.78 | 105.73 | 83,021 | +1.20(+1.15%) |
Aug 22, 2016 | 103.76 | 104.61 | 103.31 | 104.52 | 58,161 | +0.88(+0.85%) |
Aug 19, 2016 | 103.75 | 104.09 | 102.92 | 103.64 | 96,479 | -0.40(-0.39%) |
Aug 18, 2016 | 103.25 | 104.19 | 103.25 | 104.04 | 52,927 | +0.72(+0.70%) |
Aug 17, 2016 | 103.00 | 103.56 | 102.32 | 103.32 | 57,594 | +0.59(+0.57%) |
Aug 16, 2016 | 103.70 | 103.71 | 102.69 | 102.73 | 52,117 | -0.76(-0.73%) |
Aug 15, 2016 | 103.70 | 104.24 | 103.17 | 103.49 | 55,651 | +0.10(+0.09%) |
Aug 12, 2016 | 103.87 | 104.15 | 102.66 | 103.39 | 62,236 | -0.21(-0.21%) |
Aug 11, 2016 | 104.50 | 104.75 | 103.22 | 103.60 | 87,088 | -0.89(-0.85%) |
Aug 10, 2016 | 103.91 | 105.89 | 103.26 | 104.50 | 99,860 | +0.32(+0.31%) |
Aug 09, 2016 | 103.37 | 104.41 | 102.79 | 104.17 | 91,571 | +1.19(+1.15%) |
Aug 08, 2016 | 103.20 | 103.49 | 102.67 | 102.99 | 59,106 | +0.29(+0.28%) |
Aug 05, 2016 | 102.83 | 103.34 | 102.50 | 102.70 | 60,421 | -0.03(-0.03%) |
Aug 04, 2016 | 102.59 | 103.08 | 102.34 | 102.73 | 100,936 | +0.49(+0.48%) |
Aug 03, 2016 | 102.04 | 102.32 | 101.55 | 102.24 | 99,987 | +0.00(+0.00%) |
Aug 02, 2016 | 102.25 | 103.17 | 101.60 | 102.24 | 115,462 | -0.46(-0.45%) |
Aug 01, 2016 | 102.87 | 103.50 | 101.75 | 102.70 | 76,565 | +0.09(+0.09%) |
Jul 29, 2016 | 102.75 | 103.67 | 102.24 | 102.61 | 169,923 | +0.16(+0.16%) |
Jul 28, 2016 | 102.20 | 102.85 | 101.45 | 102.45 | 111,754 | +0.25(+0.24%) |
Jul 27, 2016 | 102.98 | 104.42 | 101.73 | 102.20 | 106,092 | -0.98(-0.95%) |
Jul 26, 2016 | 104.01 | 105.12 | 102.86 | 103.18 | 90,417 | -0.72(-0.70%) |
Jul 25, 2016 | 105.40 | 105.67 | 103.81 | 103.91 | 108,191 | -1.99(-1.88%) |
Jul 22, 2016 | 105.12 | 107.07 | 105.12 | 105.90 | 79,059 | +0.91(+0.87%) |
Jul 21, 2016 | 106.17 | 106.35 | 104.50 | 104.98 | 113,278 | -1.33(-1.25%) |
Jul 20, 2016 | 107.20 | 107.62 | 106.23 | 106.31 | 65,176 | -0.36(-0.33%) |
Jul 19, 2016 | 106.98 | 107.45 | 106.49 | 106.67 | 74,553 | -0.13(-0.13%) |
Jul 18, 2016 | 106.86 | 108.39 | 106.51 | 106.81 | 93,340 | -0.11(-0.10%) |
Jul 15, 2016 | 107.20 | 107.97 | 106.89 | 106.91 | 107,211 | +0.02(+0.02%) |
Jul 14, 2016 | 108.07 | 108.83 | 106.87 | 106.89 | 102,896 | -1.24(-1.15%) |
Jul 13, 2016 | 108.14 | 109.14 | 107.50 | 108.14 | 117,275 | +0.40(+0.37%) |
Jul 12, 2016 | 109.50 | 111.17 | 107.31 | 107.73 | 155,289 | -1.11(-1.02%) |
Jul 11, 2016 | 105.39 | 109.17 | 104.79 | 108.85 | 211,860 | +3.33(+3.15%) |
Jul 08, 2016 | 99.61 | 105.81 | 103.06 | 105.52 | 427,749 | +2.45(+2.38%) |
Jul 07, 2016 | 103.31 | 104.65 | 102.27 | 103.06 | 179,599 | -2.34(-2.22%) |
Jul 05, 2016 | 104.20 | 107.17 | 101.76 | 105.40 | 151,681 | +1.16(+1.12%) |
Jul 01, 2016 | 104.32 | 104.24 | 104.24 | 104.24 | 88,043 | -0.21(-0.20%) |
Jun 30, 2016 | 100.76 | 104.62 | 100.76 | 104.45 | 156,030 | +3.77(+3.74%) |
Jun 29, 2016 | 101.90 | 104.08 | 99.69 | 100.68 | 143,549 | -0.44(-0.43%) |
Jun 28, 2016 | 100.22 | 101.92 | 100.22 | 101.12 | 108,781 | +1.48(+1.48%) |
Jun 27, 2016 | 99.58 | 100.92 | 98.40 | 99.64 | 185,622 | +0.04(+0.04%) |
Jun 24, 2016 | 100.84 | 102.47 | 99.47 | 99.61 | 204,515 | -3.90(-3.77%) |
Jun 23, 2016 | 102.95 | 104.11 | 102.86 | 103.51 | 52,179 | +0.77(+0.75%) |
Jun 22, 2016 | 101.90 | 102.94 | 101.84 | 102.74 | 52,890 | +0.61(+0.60%) |
Jun 21, 2016 | 102.27 | 102.63 | 101.53 | 102.12 | 53,101 | +0.26(+0.25%) |
Jun 20, 2016 | 102.15 | 103.04 | 101.44 | 101.86 | 90,485 | +0.64(+0.63%) |
Jun 17, 2016 | 103.48 | 103.80 | 100.81 | 101.22 | 161,244 | -2.17(-2.10%) |
Jun 16, 2016 | 102.32 | 103.70 | 101.99 | 103.39 | 58,944 | +0.71(+0.69%) |
Jun 15, 2016 | 104.49 | 105.10 | 102.60 | 102.68 | 82,200 | -1.57(-1.51%) |
Jun 14, 2016 | 102.29 | 104.60 | 101.72 | 104.26 | 140,952 | +1.95(+1.90%) |
Jun 13, 2016 | 101.52 | 103.06 | 101.52 | 102.31 | 135,077 | +0.15(+0.15%) |
Jun 10, 2016 | 101.91 | 102.32 | 101.43 | 102.16 | 86,030 | -0.19(-0.18%) |
Jun 09, 2016 | 101.12 | 102.48 | 99.83 | 102.34 | 85,290 | +1.32(+1.30%) |
Jun 08, 2016 | 99.61 | 101.35 | 99.53 | 101.03 | 87,345 | +1.50(+1.51%) |
Jun 07, 2016 | 99.33 | 99.71 | 97.48 | 99.53 | 93,072 | +0.52(+0.52%) |
Jun 06, 2016 | 98.67 | 101.03 | 98.44 | 99.01 | 319,176 | +0.10(+0.10%) |
Jun 03, 2016 | 99.15 | 99.56 | 98.48 | 98.91 | 81,772 | -0.25(-0.25%) |
Jun 02, 2016 | 98.60 | 99.22 | 98.17 | 99.16 | 81,062 | -0.01(-0.01%) |