Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 111.86 | 112.85 | 110.72 | 110.77 | 3,018,796 | -0.79(-0.70%) |
May 30, 2017 | 110.62 | 115.78 | 110.44 | 111.55 | 2,452,666 | +0.85(+0.77%) |
May 26, 2017 | 110.77 | 110.98 | 110.18 | 110.70 | 1,065,026 | +0.05(+0.05%) |
May 25, 2017 | 109.40 | 111.46 | 108.92 | 110.65 | 1,725,998 | +1.48(+1.35%) |
May 24, 2017 | 108.63 | 109.53 | 108.63 | 109.17 | 1,774,601 | +0.48(+0.44%) |
May 23, 2017 | 108.80 | 109.08 | 108.60 | 108.69 | 1,576,778 | +0.00(+0.00%) |
May 22, 2017 | 108.32 | 109.00 | 106.99 | 108.69 | 1,716,280 | +0.35(+0.32%) |
May 19, 2017 | 108.17 | 112.18 | 107.73 | 108.34 | 3,228,599 | +0.29(+0.27%) |
May 18, 2017 | 109.76 | 109.81 | 105.96 | 108.06 | 4,786,951 | -2.33(-2.11%) |
May 17, 2017 | 108.19 | 111.53 | 108.19 | 110.39 | 4,100,278 | +2.00(+1.85%) |
May 16, 2017 | 108.07 | 108.83 | 107.49 | 108.39 | 1,495,050 | +0.37(+0.34%) |
May 15, 2017 | 106.41 | 108.30 | 106.30 | 108.02 | 1,901,511 | +1.53(+1.43%) |
May 12, 2017 | 106.64 | 106.91 | 106.30 | 106.49 | 1,877,520 | -0.14(-0.13%) |
May 11, 2017 | 107.53 | 107.53 | 106.35 | 106.62 | 2,119,637 | -0.69(-0.64%) |
May 10, 2017 | 108.08 | 108.20 | 107.18 | 107.31 | 1,806,454 | -0.84(-0.77%) |
May 09, 2017 | 108.82 | 108.93 | 107.97 | 108.15 | 1,753,060 | -0.66(-0.60%) |
May 08, 2017 | 108.92 | 109.05 | 107.91 | 108.81 | 1,595,605 | +0.15(+0.14%) |
May 05, 2017 | 107.77 | 108.78 | 107.35 | 108.66 | 1,940,624 | +1.10(+1.02%) |
May 04, 2017 | 106.99 | 107.94 | 106.39 | 107.56 | 1,971,286 | +0.51(+0.47%) |
May 03, 2017 | 108.59 | 108.59 | 107.01 | 107.05 | 2,103,230 | -0.95(-0.88%) |
May 02, 2017 | 107.85 | 108.59 | 107.69 | 108.00 | 3,106,433 | +0.34(+0.31%) |
May 01, 2017 | 106.86 | 108.07 | 106.30 | 107.66 | 3,889,741 | +1.33(+1.25%) |
Apr 28, 2017 | 105.93 | 106.55 | 105.44 | 106.34 | 3,375,805 | +0.14(+0.14%) |
Apr 27, 2017 | 106.69 | 103.66 | 106.19 | 5,805,175 | +2.50(+2.41%) | |
Apr 26, 2017 | 104.23 | 104.66 | 103.62 | 103.69 | 2,537,604 | -0.95(-0.91%) |
Apr 25, 2017 | 105.36 | 105.38 | 104.47 | 104.65 | 2,656,109 | +0.08(+0.07%) |
Apr 24, 2017 | 105.47 | 105.86 | 104.42 | 104.57 | 2,671,876 | -0.49(-0.47%) |
Apr 21, 2017 | 104.88 | 105.15 | 104.34 | 105.06 | 1,922,262 | +0.11(+0.10%) |
Apr 20, 2017 | 105.30 | 105.48 | 104.68 | 104.95 | 4,223,687 | -0.31(-0.30%) |
Apr 19, 2017 | 105.68 | 105.90 | 105.00 | 105.26 | 2,761,410 | -0.16(-0.15%) |
Apr 18, 2017 | 104.74 | 105.62 | 104.55 | 105.42 | 2,890,038 | +0.52(+0.49%) |
Apr 17, 2017 | 103.91 | 104.94 | 103.91 | 104.91 | 2,218,932 | +1.39(+1.35%) |
Apr 13, 2017 | 103.64 | 104.11 | 103.22 | 103.52 | 2,253,017 | +0.19(+0.19%) |
Apr 12, 2017 | 103.37 | 103.81 | 103.08 | 103.32 | 2,884,525 | -0.33(-0.32%) |
Apr 11, 2017 | 103.89 | 105.03 | 103.36 | 103.65 | 2,919,687 | +0.24(+0.23%) |
Apr 10, 2017 | 102.70 | 103.53 | 102.65 | 103.41 | 2,404,996 | +0.83(+0.81%) |
Apr 07, 2017 | 102.46 | 103.07 | 102.22 | 102.59 | 2,350,539 | +0.14(+0.14%) |
Apr 06, 2017 | 101.41 | 102.55 | 101.17 | 102.44 | 2,213,302 | +1.10(+1.09%) |
Apr 05, 2017 | 101.54 | 102.27 | 101.28 | 101.34 | 2,405,601 | -0.08(-0.08%) |
Apr 04, 2017 | 101.57 | 102.14 | 101.23 | 101.43 | 2,035,882 | -0.34(-0.34%) |
Apr 03, 2017 | 102.01 | 102.40 | 101.18 | 101.77 | 2,466,302 | -0.33(-0.32%) |
Mar 31, 2017 | 101.34 | 102.36 | 101.20 | 102.10 | 3,231,026 | +0.53(+0.52%) |
Mar 30, 2017 | 101.46 | 101.72 | 100.95 | 101.57 | 2,137,162 | -0.11(-0.11%) |
Mar 29, 2017 | 100.97 | 101.92 | 100.94 | 101.68 | 2,697,409 | +0.55(+0.54%) |
Mar 28, 2017 | 100.81 | 101.41 | 100.40 | 101.13 | 2,689,395 | +0.32(+0.32%) |
Mar 27, 2017 | 99.73 | 101.01 | 99.59 | 100.81 | 3,599,216 | +0.58(+0.58%) |
Mar 24, 2017 | 100.12 | 100.60 | 99.86 | 100.23 | 2,947,265 | +0.31(+0.31%) |
Mar 23, 2017 | 99.49 | 100.39 | 99.18 | 99.92 | 3,124,158 | +0.54(+0.54%) |
Mar 22, 2017 | 98.73 | 99.63 | 98.11 | 99.39 | 3,393,841 | +1.32(+1.34%) |
Mar 21, 2017 | 97.91 | 99.58 | 97.71 | 98.07 | 3,397,390 | +0.64(+0.66%) |
Mar 20, 2017 | 97.47 | 98.17 | 97.23 | 97.43 | 2,420,531 | -0.03(-0.03%) |
Mar 17, 2017 | 96.91 | 97.68 | 96.66 | 97.45 | 3,853,945 | +0.77(+0.80%) |
Mar 16, 2017 | 97.21 | 97.44 | 96.41 | 96.68 | 2,159,624 | -0.16(-0.16%) |
Mar 15, 2017 | 95.87 | 97.49 | 95.72 | 96.84 | 2,514,667 | +1.06(+1.11%) |
Mar 14, 2017 | 95.68 | 96.38 | 95.48 | 95.78 | 1,685,694 | -0.20(-0.21%) |
Mar 13, 2017 | 95.51 | 96.20 | 95.10 | 95.98 | 1,901,359 | +0.57(+0.60%) |
Mar 10, 2017 | 94.93 | 95.93 | 95.02 | 95.41 | 1,796,920 | +0.49(+0.51%) |
Mar 09, 2017 | 95.28 | 95.51 | 94.74 | 94.93 | 2,399,119 | -0.20(-0.21%) |
Mar 08, 2017 | 95.81 | 96.35 | 95.07 | 95.13 | 2,393,250 | -1.23(-1.27%) |
Mar 07, 2017 | 96.04 | 96.81 | 95.71 | 96.35 | 2,862,195 | -0.01(-0.01%) |
Mar 06, 2017 | 96.92 | 97.05 | 96.00 | 96.36 | 2,154,444 | -0.81(-0.83%) |
Mar 03, 2017 | 96.25 | 97.24 | 96.06 | 97.17 | 1,661,443 | +0.72(+0.75%) |
Mar 02, 2017 | 95.61 | 96.81 | 94.89 | 96.45 | 3,086,251 | +0.81(+0.85%) |
Mar 01, 2017 | 96.42 | 96.50 | 94.99 | 95.63 | 3,332,098 | -0.80(-0.83%) |
Feb 28, 2017 | 95.04 | 97.19 | 95.00 | 96.43 | 3,572,654 | +1.22(+1.28%) |
Feb 27, 2017 | 95.77 | 96.49 | 94.75 | 95.21 | 3,446,770 | +0.38(+0.40%) |
Feb 24, 2017 | 94.14 | 95.10 | 93.89 | 94.83 | 3,082,421 | +0.58(+0.62%) |
Feb 23, 2017 | 93.39 | 94.30 | 93.36 | 94.25 | 2,658,594 | +0.99(+1.06%) |
Feb 22, 2017 | 93.55 | 93.94 | 92.91 | 93.26 | 2,627,710 | -0.13(-0.14%) |
Feb 21, 2017 | 90.82 | 93.43 | 90.74 | 93.40 | 3,586,247 | +2.58(+2.84%) |
Feb 17, 2017 | 90.82 | 90.82 | 90.82 | 0 | +0.34(+0.37%) | |
Feb 16, 2017 | 89.84 | 90.70 | 89.76 | 90.48 | 1,573,910 | +0.50(+0.56%) |
Feb 15, 2017 | 89.96 | 90.20 | 89.05 | 89.98 | 1,621,919 | +0.28(+0.31%) |
Feb 14, 2017 | 90.42 | 90.42 | 88.89 | 89.70 | 1,881,566 | -0.65(-0.72%) |
Feb 13, 2017 | 88.78 | 90.46 | 88.71 | 90.35 | 2,351,707 | +1.73(+1.95%) |
Feb 10, 2017 | 88.63 | 88.84 | 87.98 | 88.62 | 1,461,987 | -0.24(-0.27%) |
Feb 09, 2017 | 87.53 | 89.05 | 86.92 | 88.86 | 3,005,928 | +1.24(+1.42%) |
Feb 08, 2017 | 87.00 | 87.73 | 86.83 | 87.62 | 1,549,839 | +0.70(+0.80%) |
Feb 07, 2017 | 87.08 | 87.31 | 86.45 | 86.92 | 1,600,048 | -0.14(-0.16%) |
Feb 06, 2017 | 88.26 | 88.54 | 86.58 | 87.06 | 2,548,872 | -1.35(-1.53%) |
Feb 03, 2017 | 88.06 | 88.75 | 88.00 | 88.42 | 3,557,687 | +0.96(+1.10%) |
Feb 02, 2017 | 86.76 | 87.63 | 86.58 | 87.46 | 1,574,404 | +0.70(+0.80%) |
Feb 01, 2017 | 87.03 | 87.23 | 86.54 | 86.76 | 2,269,710 | -0.18(-0.21%) |
Jan 31, 2017 | 86.98 | 87.36 | 86.66 | 86.94 | 1,638,336 | +0.41(+0.48%) |
Jan 30, 2017 | 87.41 | 87.41 | 86.30 | 86.53 | 1,797,381 | -0.68(-0.78%) |
Jan 27, 2017 | 87.71 | 88.02 | 87.08 | 87.21 | 1,436,909 | -0.40(-0.46%) |
Jan 26, 2017 | 87.48 | 88.32 | 87.16 | 87.62 | 1,514,978 | +0.32(+0.37%) |
Jan 25, 2017 | 88.05 | 88.11 | 87.11 | 87.30 | 2,444,983 | -0.55(-0.62%) |
Jan 24, 2017 | 88.18 | 88.18 | 87.39 | 87.84 | 2,170,937 | -0.18(-0.20%) |
Jan 23, 2017 | 87.78 | 88.37 | 87.58 | 88.02 | 2,646,245 | +0.49(+0.56%) |
Jan 20, 2017 | 88.07 | 88.56 | 87.34 | 87.53 | 3,093,675 | -0.20(-0.23%) |
Jan 19, 2017 | 88.77 | 88.77 | 87.25 | 87.73 | 2,080,308 | -1.03(-1.16%) |
Jan 18, 2017 | 88.42 | 89.40 | 88.24 | 88.77 | 2,473,748 | +0.42(+0.48%) |
Jan 17, 2017 | 87.01 | 88.36 | 86.87 | 88.35 | 2,446,921 | +1.44(+1.66%) |
Jan 13, 2017 | 86.90 | 86.90 | 86.90 | 0 | -0.63(-0.72%) | |
Jan 12, 2017 | 87.10 | 87.58 | 86.63 | 87.53 | 1,867,748 | +0.31(+0.36%) |
Jan 11, 2017 | 86.93 | 87.51 | 86.11 | 87.22 | 3,132,744 | +0.28(+0.32%) |
Jan 10, 2017 | 88.41 | 88.42 | 86.67 | 86.94 | 2,699,248 | -1.28(-1.45%) |
Jan 09, 2017 | 88.63 | 88.89 | 88.16 | 88.22 | 2,712,127 | -0.21(-0.24%) |
Jan 06, 2017 | 88.99 | 89.30 | 88.36 | 88.43 | 2,375,256 | -0.59(-0.66%) |
Jan 05, 2017 | 89.05 | 89.41 | 88.53 | 89.02 | 2,285,413 | -0.31(-0.35%) |
Jan 04, 2017 | 89.39 | 89.83 | 89.21 | 89.33 | 2,048,379 | +0.16(+0.18%) |
Jan 03, 2017 | 89.66 | 89.78 | 88.49 | 89.17 | 2,667,571 | +0.39(+0.44%) |
Dec 30, 2016 | 88.78 | 88.78 | 88.78 | 0 | -0.60(-0.67%) | |
Dec 29, 2016 | 88.97 | 89.69 | 88.84 | 89.37 | 1,891,641 | +0.46(+0.52%) |
Dec 28, 2016 | 89.47 | 89.55 | 88.80 | 88.91 | 1,331,300 | -0.38(-0.42%) |
Dec 27, 2016 | 89.26 | 89.73 | 89.06 | 89.29 | 1,159,786 | +0.22(+0.25%) |
Dec 23, 2016 | 89.07 | 89.07 | 89.07 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 88.84 | 89.07 | 87.98 | 89.06 | 1,280,313 | +0.00(+0.00%) |
Dec 21, 2016 | 89.38 | 90.02 | 89.01 | 89.06 | 1,592,006 | -0.32(-0.36%) |
Dec 20, 2016 | 89.47 | 90.12 | 89.03 | 89.38 | 2,001,514 | +0.03(+0.03%) |
Dec 19, 2016 | 88.95 | 89.54 | 88.39 | 89.35 | 1,771,831 | +0.96(+1.09%) |
Dec 16, 2016 | 88.84 | 89.21 | 88.22 | 88.39 | 3,489,068 | -0.22(-0.25%) |
Dec 15, 2016 | 88.51 | 89.20 | 88.25 | 88.61 | 2,935,174 | -0.37(-0.41%) |
Dec 14, 2016 | 88.67 | 90.37 | 88.24 | 88.98 | 5,333,911 | +0.31(+0.35%) |
Dec 13, 2016 | 87.45 | 89.08 | 87.27 | 88.67 | 3,663,319 | +1.87(+2.16%) |
Dec 12, 2016 | 85.79 | 87.60 | 85.76 | 86.80 | 4,192,437 | +0.82(+0.95%) |
Dec 09, 2016 | 85.61 | 86.16 | 85.57 | 85.98 | 3,954,598 | +0.43(+0.51%) |
Dec 08, 2016 | 85.38 | 86.77 | 85.03 | 85.54 | 4,158,561 | +0.16(+0.19%) |
Dec 07, 2016 | 84.80 | 85.56 | 84.28 | 85.39 | 5,470,486 | +1.13(+1.34%) |
Dec 06, 2016 | 86.15 | 86.19 | 84.21 | 84.26 | 3,690,631 | -0.99(-1.17%) |
Dec 05, 2016 | 85.50 | 85.68 | 84.57 | 85.25 | 3,315,950 | -0.44(-0.52%) |
Dec 02, 2016 | 84.81 | 86.15 | 84.60 | 85.69 | 3,807,380 | +1.33(+1.57%) |
Dec 01, 2016 | 84.68 | 85.18 | 83.32 | 84.37 | 5,985,319 | -1.08(-1.26%) |
Nov 30, 2016 | 88.82 | 88.93 | 85.38 | 85.44 | 7,019,820 | -3.16(-3.56%) |
Nov 29, 2016 | 88.84 | 89.63 | 88.23 | 88.60 | 2,394,737 | -0.05(-0.06%) |
Nov 28, 2016 | 89.55 | 90.26 | 88.52 | 88.65 | 2,976,803 | -0.99(-1.11%) |
Nov 25, 2016 | 89.20 | 90.14 | 89.13 | 89.65 | 858,966 | +0.43(+0.49%) |
Nov 23, 2016 | 89.21 | 89.21 | 89.21 | 0 | -1.00(-1.11%) | |
Nov 22, 2016 | 88.85 | 90.37 | 88.08 | 90.21 | 2,993,385 | +1.73(+1.95%) |
Nov 21, 2016 | 88.87 | 89.48 | 88.33 | 88.49 | 3,526,062 | +0.69(+0.78%) |
Nov 18, 2016 | 88.34 | 88.92 | 86.86 | 87.80 | 3,344,522 | -0.38(-0.43%) |
Nov 17, 2016 | 87.99 | 89.55 | 87.53 | 88.18 | 3,871,322 | +0.09(+0.10%) |
Nov 16, 2016 | 86.47 | 88.29 | 86.10 | 88.08 | 3,527,696 | +1.62(+1.87%) |
Nov 15, 2016 | 86.14 | 88.28 | 86.06 | 86.46 | 4,142,881 | +0.77(+0.90%) |
Nov 14, 2016 | 87.87 | 88.08 | 83.89 | 85.69 | 8,948,297 | -2.62(-2.97%) |
Nov 11, 2016 | 88.15 | 89.34 | 86.99 | 88.32 | 5,125,001 | +0.00(+0.00%) |
Nov 10, 2016 | 91.50 | 91.50 | 86.20 | 88.32 | 10,415,415 | -2.93(-3.21%) |
Nov 09, 2016 | 94.48 | 95.50 | 90.70 | 91.25 | 7,562,916 | -5.61(-5.79%) |
Nov 08, 2016 | 96.50 | 97.04 | 96.46 | 96.86 | 2,103,238 | +0.62(+0.64%) |
Nov 07, 2016 | 95.75 | 96.35 | 95.34 | 96.24 | 2,080,452 | +1.85(+1.96%) |
Nov 04, 2016 | 94.90 | 94.93 | 94.39 | 94.39 | 2,983,220 | -0.24(-0.26%) |
Nov 03, 2016 | 94.54 | 95.03 | 93.59 | 94.63 | 2,589,229 | +0.30(+0.32%) |
Nov 02, 2016 | 95.85 | 96.10 | 93.77 | 94.33 | 4,494,188 | -1.87(-1.95%) |
Nov 01, 2016 | 97.91 | 98.14 | 95.72 | 96.21 | 3,072,015 | -1.70(-1.74%) |
Oct 31, 2016 | 97.71 | 98.08 | 97.09 | 97.91 | 2,338,200 | +0.89(+0.91%) |
Oct 28, 2016 | 96.95 | 97.81 | 96.34 | 97.02 | 3,328,779 | +0.61(+0.63%) |
Oct 27, 2016 | 97.53 | 98.11 | 96.28 | 96.41 | 3,939,981 | -0.23(-0.23%) |
Oct 26, 2016 | 97.04 | 97.13 | 96.47 | 96.64 | 2,943,896 | -0.90(-0.93%) |
Oct 25, 2016 | 97.25 | 97.88 | 96.99 | 97.54 | 1,853,566 | +0.00(+0.00%) |
Oct 24, 2016 | 97.02 | 98.66 | 97.02 | 97.54 | 2,393,305 | +0.87(+0.90%) |
Oct 21, 2016 | 95.24 | 96.74 | 94.91 | 96.67 | 2,307,932 | +0.74(+0.77%) |
Oct 20, 2016 | 96.13 | 96.39 | 95.01 | 95.94 | 2,025,113 | -0.41(-0.42%) |
Oct 19, 2016 | 95.60 | 96.36 | 95.19 | 96.35 | 1,888,053 | +0.98(+1.02%) |
Oct 18, 2016 | 95.54 | 95.86 | 94.70 | 95.37 | 1,299,326 | +0.68(+0.71%) |
Oct 17, 2016 | 94.40 | 95.09 | 94.31 | 94.69 | 2,095,477 | -0.01(-0.01%) |
Oct 14, 2016 | 94.38 | 95.74 | 94.17 | 94.70 | 2,698,780 | +0.54(+0.58%) |
Oct 13, 2016 | 93.00 | 94.21 | 92.63 | 94.16 | 2,788,675 | +0.97(+1.04%) |
Oct 12, 2016 | 90.87 | 93.67 | 90.87 | 93.19 | 2,897,437 | +2.17(+2.39%) |
Oct 11, 2016 | 91.21 | 91.47 | 90.43 | 91.02 | 1,775,273 | -0.41(-0.45%) |
Oct 10, 2016 | 90.69 | 91.60 | 90.66 | 91.43 | 1,473,535 | +0.77(+0.85%) |
Oct 07, 2016 | 90.82 | 91.56 | 90.07 | 90.66 | 2,748,029 | +0.00(+0.00%) |
Oct 06, 2016 | 89.52 | 90.86 | 88.59 | 90.66 | 3,480,033 | +0.89(+1.00%) |
Oct 05, 2016 | 92.44 | 92.62 | 89.61 | 89.76 | 4,543,290 | -2.65(-2.87%) |
Oct 04, 2016 | 93.78 | 93.78 | 92.05 | 92.41 | 3,079,002 | -1.37(-1.46%) |
Oct 03, 2016 | 94.33 | 94.60 | 93.36 | 93.78 | 3,074,635 | -0.90(-0.95%) |
Sep 30, 2016 | 95.07 | 95.99 | 94.66 | 94.68 | 3,321,100 | -0.13(-0.13%) |
Sep 29, 2016 | 93.78 | 95.03 | 93.18 | 94.81 | 2,924,958 | +0.71(+0.75%) |
Sep 28, 2016 | 93.91 | 94.22 | 93.27 | 94.10 | 1,760,617 | +0.50(+0.54%) |
Sep 27, 2016 | 94.13 | 94.13 | 93.30 | 93.60 | 1,574,098 | -0.09(-0.10%) |
Sep 26, 2016 | 93.53 | 94.01 | 92.87 | 93.69 | 1,872,983 | -0.25(-0.27%) |
Sep 23, 2016 | 93.24 | 94.28 | 92.70 | 93.94 | 2,958,643 | +0.59(+0.63%) |
Sep 22, 2016 | 92.47 | 93.47 | 92.24 | 93.35 | 2,477,093 | +1.81(+1.98%) |
Sep 21, 2016 | 90.31 | 91.74 | 89.81 | 91.54 | 1,770,750 | +1.21(+1.33%) |
Sep 20, 2016 | 91.53 | 91.69 | 90.30 | 90.33 | 1,680,069 | -0.46(-0.50%) |
Sep 19, 2016 | 90.29 | 90.95 | 90.07 | 90.79 | 1,815,970 | +1.00(+1.11%) |
Sep 16, 2016 | 90.17 | 90.28 | 89.43 | 89.79 | 3,364,328 | -0.90(-0.99%) |
Sep 15, 2016 | 90.22 | 90.93 | 89.80 | 90.69 | 1,889,682 | +0.59(+0.66%) |
Sep 14, 2016 | 90.23 | 90.98 | 89.59 | 90.10 | 2,303,629 | +0.22(+0.24%) |
Sep 13, 2016 | 92.19 | 92.24 | 89.72 | 89.88 | 2,939,607 | -2.63(-2.84%) |
Sep 12, 2016 | 91.00 | 92.97 | 90.62 | 92.51 | 3,162,214 | +0.90(+0.98%) |
Sep 09, 2016 | 95.86 | 96.18 | 91.61 | 91.61 | 3,561,167 | -5.04(-5.21%) |
Sep 08, 2016 | 96.70 | 97.09 | 96.63 | 96.65 | 4,292,371 | -0.48(-0.50%) |
Sep 07, 2016 | 97.14 | 97.40 | 96.73 | 97.13 | 1,703,005 | -0.27(-0.27%) |
Sep 06, 2016 | 96.11 | 97.53 | 95.79 | 97.40 | 2,876,022 | +1.71(+1.79%) |
Sep 02, 2016 | 95.05 | 95.69 | 95.69 | 95.69 | 2,101,646 | +1.06(+1.12%) |
Sep 01, 2016 | 94.53 | 94.65 | 93.81 | 94.63 | 1,392,470 | +0.37(+0.39%) |
Aug 31, 2016 | 94.06 | 94.66 | 93.72 | 94.26 | 2,998,719 | +0.13(+0.14%) |
Aug 30, 2016 | 94.70 | 94.78 | 93.67 | 94.13 | 1,754,781 | -0.52(-0.54%) |
Aug 29, 2016 | 94.56 | 94.93 | 94.44 | 94.65 | 1,478,803 | +0.51(+0.54%) |
Aug 26, 2016 | 95.14 | 95.61 | 93.36 | 94.14 | 2,003,498 | -0.85(-0.89%) |
Aug 25, 2016 | 95.29 | 95.64 | 94.86 | 94.99 | 1,452,922 | -0.27(-0.28%) |
Aug 24, 2016 | 95.80 | 96.01 | 95.07 | 95.25 | 1,636,836 | -0.54(-0.56%) |
Aug 23, 2016 | 95.79 | 96.74 | 95.63 | 95.79 | 2,315,052 | +0.50(+0.52%) |
Aug 22, 2016 | 94.48 | 95.51 | 94.01 | 95.29 | 1,724,787 | +0.84(+0.89%) |
Aug 19, 2016 | 94.93 | 95.25 | 94.16 | 94.45 | 3,724,725 | -0.62(-0.65%) |
Aug 18, 2016 | 95.21 | 95.54 | 94.57 | 95.07 | 1,320,867 | -0.17(-0.18%) |
Aug 17, 2016 | 95.12 | 95.34 | 93.99 | 95.24 | 1,741,935 | +0.37(+0.39%) |
Aug 16, 2016 | 95.78 | 96.05 | 94.67 | 94.88 | 2,180,866 | -1.39(-1.44%) |
Aug 15, 2016 | 96.96 | 97.36 | 96.24 | 96.27 | 1,057,776 | -0.59(-0.61%) |
Aug 12, 2016 | 96.38 | 97.22 | 96.18 | 96.86 | 1,123,052 | +0.51(+0.53%) |
Aug 11, 2016 | 96.62 | 97.00 | 96.13 | 96.35 | 1,287,997 | -0.29(-0.30%) |
Aug 10, 2016 | 96.72 | 96.72 | 96.31 | 96.64 | 1,204,128 | +0.27(+0.28%) |
Aug 09, 2016 | 96.26 | 96.56 | 96.00 | 96.38 | 1,578,437 | +0.16(+0.16%) |
Aug 08, 2016 | 96.89 | 97.11 | 96.09 | 96.22 | 1,863,145 | -0.71(-0.73%) |
Aug 05, 2016 | 96.92 | 97.48 | 96.48 | 96.92 | 2,675,170 | +0.13(+0.14%) |
Aug 04, 2016 | 96.43 | 97.27 | 96.20 | 96.79 | 2,133,503 | +0.57(+0.60%) |
Aug 03, 2016 | 97.07 | 97.46 | 95.84 | 96.22 | 2,419,737 | -0.84(-0.87%) |
Aug 02, 2016 | 96.83 | 97.17 | 96.38 | 97.06 | 2,450,406 | -0.25(-0.26%) |
Aug 01, 2016 | 96.33 | 97.31 | 96.30 | 97.31 | 2,255,813 | +1.06(+1.10%) |
Jul 29, 2016 | 96.66 | 96.82 | 96.08 | 96.25 | 2,762,603 | -0.73(-0.75%) |
Jul 28, 2016 | 97.55 | 98.02 | 96.32 | 96.98 | 2,617,273 | -0.80(-0.82%) |
Jul 27, 2016 | 97.27 | 97.90 | 96.60 | 97.78 | 2,359,497 | +0.53(+0.55%) |
Jul 26, 2016 | 97.22 | 97.46 | 96.85 | 97.25 | 1,890,347 | +0.08(+0.09%) |
Jul 25, 2016 | 98.02 | 98.20 | 96.59 | 97.17 | 1,764,743 | -0.81(-0.82%) |
Jul 22, 2016 | 97.82 | 98.32 | 97.55 | 97.97 | 1,817,693 | +0.24(+0.25%) |
Jul 21, 2016 | 97.81 | 98.04 | 97.25 | 97.73 | 1,585,606 | -0.15(-0.15%) |
Jul 20, 2016 | 97.57 | 97.97 | 97.36 | 97.88 | 1,957,414 | +0.30(+0.31%) |
Jul 19, 2016 | 96.69 | 97.59 | 96.55 | 97.58 | 1,670,233 | +0.89(+0.92%) |
Jul 18, 2016 | 97.10 | 97.63 | 96.65 | 96.69 | 1,787,090 | -0.43(-0.45%) |
Jul 15, 2016 | 97.72 | 97.72 | 96.40 | 97.12 | 2,060,088 | -0.15(-0.15%) |
Jul 14, 2016 | 96.43 | 97.41 | 96.14 | 97.27 | 2,819,929 | +0.82(+0.85%) |
Jul 13, 2016 | 96.77 | 97.02 | 96.09 | 96.45 | 2,639,439 | -0.07(-0.08%) |
Jul 12, 2016 | 95.28 | 96.54 | 95.00 | 96.53 | 3,844,496 | +1.19(+1.25%) |
Jul 11, 2016 | 94.50 | 95.44 | 93.73 | 95.34 | 2,493,752 | +0.84(+0.89%) |
Jul 08, 2016 | 94.10 | 94.57 | 93.39 | 94.50 | 2,318,063 | +1.21(+1.30%) |
Jul 07, 2016 | 93.50 | 94.35 | 92.84 | 93.28 | 2,398,417 | -0.17(-0.18%) |
Jul 06, 2016 | 94.35 | 94.38 | 92.80 | 93.45 | 2,900,661 | -1.19(-1.26%) |
Jul 05, 2016 | 94.46 | 94.97 | 94.34 | 94.64 | 2,793,395 | +0.19(+0.20%) |
Jul 01, 2016 | 94.73 | 94.45 | 94.45 | 94.45 | 1,865,898 | -0.01(-0.01%) |
Jun 30, 2016 | 94.13 | 94.47 | 92.90 | 94.45 | 3,869,558 | +0.51(+0.54%) |
Jun 29, 2016 | 92.83 | 94.06 | 92.38 | 93.95 | 2,938,123 | +1.83(+1.99%) |
Jun 28, 2016 | 91.30 | 92.15 | 90.81 | 92.12 | 2,171,634 | +1.59(+1.75%) |
Jun 27, 2016 | 89.49 | 90.56 | 88.66 | 90.53 | 3,241,597 | +0.52(+0.57%) |
Jun 24, 2016 | 89.94 | 91.68 | 89.52 | 90.02 | 4,048,398 | -2.66(-2.87%) |
Jun 23, 2016 | 91.45 | 92.68 | 91.06 | 92.68 | 2,216,393 | +1.72(+1.89%) |
Jun 22, 2016 | 90.95 | 91.30 | 90.71 | 90.95 | 1,500,273 | -0.03(-0.04%) |
Jun 21, 2016 | 89.72 | 91.28 | 89.49 | 90.99 | 2,491,381 | +1.68(+1.88%) |
Jun 20, 2016 | 89.66 | 90.25 | 89.26 | 89.31 | 2,799,534 | +0.40(+0.45%) |
Jun 17, 2016 | 89.46 | 89.55 | 88.54 | 88.91 | 2,727,039 | -0.62(-0.70%) |
Jun 16, 2016 | 88.94 | 89.58 | 88.66 | 89.53 | 1,756,580 | +0.38(+0.43%) |
Jun 15, 2016 | 89.17 | 89.59 | 88.84 | 89.15 | 1,614,813 | +0.12(+0.14%) |
Jun 14, 2016 | 89.78 | 90.05 | 88.69 | 89.03 | 1,876,014 | -1.09(-1.21%) |
Jun 13, 2016 | 89.99 | 90.84 | 89.80 | 90.12 | 3,013,667 | +0.12(+0.13%) |
Jun 10, 2016 | 89.70 | 90.49 | 89.37 | 90.00 | 2,478,905 | -0.23(-0.26%) |
Jun 09, 2016 | 88.85 | 90.26 | 88.60 | 90.23 | 2,429,143 | +1.25(+1.40%) |
Jun 08, 2016 | 89.22 | 89.61 | 88.71 | 88.98 | 1,481,614 | -0.26(-0.29%) |
Jun 07, 2016 | 88.74 | 89.57 | 88.47 | 89.24 | 1,571,056 | +0.55(+0.63%) |
Jun 06, 2016 | 88.61 | 89.07 | 88.24 | 88.69 | 1,407,598 | +0.19(+0.22%) |
Jun 03, 2016 | 88.49 | 88.76 | 88.03 | 88.50 | 1,738,498 | +0.34(+0.38%) |
Jun 02, 2016 | 87.16 | 88.17 | 86.83 | 88.16 | 1,618,084 | +0.90(+1.03%) |