Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 97.51 | 97.52 | 96.93 | 97.31 | 2,979,327 | -0.11(-0.11%) |
May 30, 2017 | 97.43 | 97.62 | 97.30 | 97.42 | 3,087,816 | -0.28(-0.29%) |
May 26, 2017 | 97.62 | 97.76 | 97.56 | 97.70 | 1,738,831 | -0.03(-0.03%) |
May 25, 2017 | 97.84 | 98.02 | 97.60 | 97.73 | 1,307,608 | +0.15(+0.16%) |
May 24, 2017 | 97.67 | 97.67 | 97.33 | 97.57 | 1,813,421 | +0.03(+0.03%) |
May 23, 2017 | 97.39 | 97.65 | 97.19 | 97.54 | 1,330,277 | +0.33(+0.34%) |
May 22, 2017 | 97.03 | 97.27 | 96.88 | 97.21 | 1,723,029 | +0.42(+0.44%) |
May 19, 2017 | 96.26 | 97.13 | 96.24 | 96.78 | 1,984,374 | +0.73(+0.76%) |
May 18, 2017 | 95.67 | 96.45 | 95.49 | 96.05 | 2,687,762 | +0.14(+0.14%) |
May 17, 2017 | 96.74 | 96.91 | 95.86 | 95.92 | 3,696,983 | -1.62(-1.66%) |
May 16, 2017 | 97.83 | 97.90 | 97.39 | 97.54 | 1,516,870 | -0.13(-0.13%) |
May 15, 2017 | 97.29 | 97.82 | 97.29 | 97.67 | 1,523,909 | +0.63(+0.65%) |
May 12, 2017 | 97.16 | 97.23 | 96.88 | 97.04 | 1,276,672 | -0.32(-0.33%) |
May 11, 2017 | 97.47 | 97.56 | 96.91 | 97.36 | 2,503,508 | -0.31(-0.31%) |
May 10, 2017 | 97.34 | 97.70 | 97.32 | 97.67 | 2,256,482 | +0.29(+0.30%) |
May 09, 2017 | 97.78 | 97.79 | 97.16 | 97.38 | 1,691,429 | -0.28(-0.29%) |
May 08, 2017 | 97.74 | 97.85 | 97.50 | 97.66 | 5,836,832 | -0.12(-0.12%) |
May 05, 2017 | 97.44 | 97.78 | 97.32 | 97.78 | 1,814,775 | +0.52(+0.53%) |
May 04, 2017 | 97.56 | 97.56 | 96.86 | 97.26 | 2,184,402 | -0.19(-0.19%) |
May 03, 2017 | 97.22 | 97.52 | 97.07 | 97.44 | 1,773,473 | +0.06(+0.06%) |
May 02, 2017 | 97.58 | 97.66 | 97.22 | 97.39 | 2,230,362 | -0.14(-0.15%) |
May 01, 2017 | 97.57 | 97.78 | 97.31 | 97.53 | 1,909,052 | +0.06(+0.06%) |
Apr 28, 2017 | 97.98 | 98.00 | 97.40 | 97.47 | 4,705,306 | -0.47(-0.48%) |
Apr 27, 2017 | 98.21 | 98.21 | 97.61 | 97.94 | 2,087,161 | -0.24(-0.24%) |
Apr 26, 2017 | 98.17 | 98.74 | 98.04 | 98.18 | 2,749,158 | -0.05(-0.05%) |
Apr 25, 2017 | 98.00 | 98.38 | 97.95 | 98.23 | 1,811,658 | +0.61(+0.63%) |
Apr 24, 2017 | 97.56 | 97.76 | 97.39 | 97.61 | 1,734,257 | +1.08(+1.12%) |
Apr 21, 2017 | 96.88 | 97.01 | 96.39 | 96.54 | 1,722,682 | -0.48(-0.50%) |
Apr 20, 2017 | 96.40 | 97.21 | 96.33 | 97.02 | 1,752,216 | +0.74(+0.77%) |
Apr 19, 2017 | 96.88 | 97.03 | 96.12 | 96.28 | 2,030,101 | -0.31(-0.33%) |
Apr 18, 2017 | 96.59 | 96.84 | 96.20 | 96.59 | 9,127,985 | -0.35(-0.36%) |
Apr 17, 2017 | 96.39 | 96.95 | 96.13 | 96.94 | 2,333,796 | +0.84(+0.88%) |
Apr 13, 2017 | 96.74 | 97.06 | 96.10 | 96.10 | 2,492,616 | -0.88(-0.91%) |
Apr 12, 2017 | 97.37 | 97.41 | 96.83 | 96.99 | 2,015,129 | -0.48(-0.50%) |
Apr 11, 2017 | 97.25 | 103.01 | 96.68 | 97.47 | 3,023,390 | +0.01(+0.01%) |
Apr 10, 2017 | 97.50 | 97.89 | 97.23 | 97.46 | 2,081,692 | +0.08(+0.09%) |
Apr 07, 2017 | 97.45 | 97.80 | 97.22 | 97.38 | 2,476,048 | -0.18(-0.18%) |
Apr 06, 2017 | 97.22 | 97.84 | 96.97 | 97.56 | 3,828,188 | +0.39(+0.40%) |
Apr 05, 2017 | 97.99 | 98.46 | 97.09 | 97.16 | 3,063,525 | -0.40(-0.41%) |
Apr 04, 2017 | 97.27 | 97.59 | 97.11 | 97.56 | 1,548,517 | +0.16(+0.17%) |
Apr 03, 2017 | 97.68 | 97.73 | 96.75 | 97.40 | 2,797,232 | -0.25(-0.26%) |
Mar 31, 2017 | 97.81 | 97.99 | 97.61 | 97.66 | 2,889,988 | -0.28(-0.29%) |
Mar 30, 2017 | 97.50 | 98.05 | 97.33 | 97.94 | 2,093,797 | +0.47(+0.48%) |
Mar 29, 2017 | 97.28 | 97.63 | 97.07 | 97.47 | 1,724,434 | +0.07(+0.07%) |
Mar 28, 2017 | 96.46 | 97.61 | 96.41 | 97.40 | 1,797,068 | +0.86(+0.89%) |
Mar 27, 2017 | 95.88 | 96.68 | 95.71 | 96.54 | 2,538,191 | -0.29(-0.30%) |
Mar 24, 2017 | 97.10 | 97.34 | 96.43 | 96.83 | 2,846,973 | -0.10(-0.11%) |
Mar 23, 2017 | 96.80 | 97.56 | 96.72 | 96.94 | 2,668,350 | +0.01(+0.01%) |
Mar 22, 2017 | 96.77 | 97.09 | 96.49 | 96.93 | 2,452,638 | +0.02(+0.02%) |
Mar 21, 2017 | 98.58 | 98.62 | 96.79 | 96.91 | 3,412,898 | -1.39(-1.42%) |
Mar 20, 2017 | 98.47 | 98.58 | 98.16 | 98.31 | 2,670,096 | -0.29(-0.29%) |
Mar 17, 2017 | 99.05 | 99.07 | 98.59 | 98.59 | 1,844,286 | -0.26(-0.27%) |
Mar 16, 2017 | 99.12 | 99.25 | 98.74 | 98.85 | 1,672,399 | -0.13(-0.13%) |
Mar 15, 2017 | 98.30 | 99.23 | 98.28 | 98.98 | 3,360,971 | +0.87(+0.89%) |
Mar 14, 2017 | 98.13 | 98.14 | 97.67 | 98.11 | 2,745,219 | -0.39(-0.39%) |
Mar 13, 2017 | 98.42 | 98.58 | 98.30 | 98.50 | 2,891,009 | +0.02(+0.02%) |
Mar 10, 2017 | 98.63 | 98.76 | 98.00 | 98.48 | 1,981,663 | +0.31(+0.32%) |
Mar 09, 2017 | 98.11 | 98.43 | 97.72 | 98.17 | 2,797,276 | +0.07(+0.07%) |
Mar 08, 2017 | 98.74 | 98.90 | 98.05 | 98.10 | 1,770,296 | -0.52(-0.52%) |
Mar 07, 2017 | 98.86 | 98.93 | 98.54 | 98.62 | 2,448,382 | -0.39(-0.39%) |
Mar 06, 2017 | 98.93 | 99.16 | 98.69 | 99.01 | 2,124,451 | -0.34(-0.34%) |
Mar 03, 2017 | 99.26 | 99.46 | 99.17 | 99.35 | 2,377,910 | +0.02(+0.02%) |
Mar 02, 2017 | 100.05 | 100.05 | 99.30 | 99.33 | 1,820,405 | -0.78(-0.78%) |
Mar 01, 2017 | 99.40 | 100.37 | 99.40 | 100.11 | 1,915,368 | +1.50(+1.52%) |
Feb 28, 2017 | 98.64 | 98.79 | 98.39 | 98.61 | 4,250,795 | -0.28(-0.28%) |
Feb 27, 2017 | 98.64 | 98.99 | 98.56 | 98.89 | 3,316,544 | +0.19(+0.20%) |
Feb 24, 2017 | 98.24 | 98.70 | 98.20 | 98.69 | 2,581,833 | -0.03(-0.03%) |
Feb 23, 2017 | 98.86 | 98.94 | 98.34 | 98.73 | 2,104,159 | +0.15(+0.15%) |
Feb 22, 2017 | 98.58 | 98.74 | 98.42 | 98.58 | 2,276,336 | -0.21(-0.21%) |
Feb 21, 2017 | 98.26 | 98.89 | 98.26 | 98.79 | 1,884,789 | +0.68(+0.70%) |
Feb 17, 2017 | 98.10 | 98.10 | 98.10 | 0 | +0.05(+0.05%) | |
Feb 16, 2017 | 98.11 | 98.26 | 97.70 | 98.05 | 2,555,230 | -0.09(-0.09%) |
Feb 15, 2017 | 97.62 | 98.25 | 97.54 | 98.14 | 1,900,507 | +0.45(+0.46%) |
Feb 14, 2017 | 97.14 | 97.71 | 96.99 | 97.70 | 1,733,940 | +0.50(+0.51%) |
Feb 13, 2017 | 96.89 | 97.41 | 96.88 | 97.20 | 2,346,012 | +0.54(+0.56%) |
Feb 10, 2017 | 96.45 | 96.79 | 96.38 | 96.66 | 1,682,283 | +0.42(+0.44%) |
Feb 09, 2017 | 95.75 | 96.39 | 95.75 | 96.23 | 1,905,691 | +0.66(+0.69%) |
Feb 08, 2017 | 95.63 | 95.15 | 95.57 | 3,019,291 | -0.04(-0.04%) | |
Feb 07, 2017 | 96.00 | 96.09 | 95.47 | 95.62 | 2,063,691 | -0.22(-0.23%) |
Feb 06, 2017 | 95.93 | 96.15 | 95.71 | 95.84 | 2,473,852 | -0.28(-0.29%) |
Feb 03, 2017 | 95.87 | 96.21 | 95.58 | 96.12 | 2,218,484 | +0.89(+0.93%) |
Feb 02, 2017 | 94.96 | 95.29 | 94.75 | 95.23 | 1,807,532 | +0.20(+0.21%) |
Feb 01, 2017 | 95.52 | 95.71 | 94.82 | 95.03 | 3,780,831 | -0.25(-0.27%) |
Jan 31, 2017 | 95.02 | 95.28 | 94.71 | 95.28 | 3,124,391 | +0.12(+0.12%) |
Jan 30, 2017 | 95.53 | 95.54 | 94.70 | 95.16 | 2,188,892 | -0.68(-0.71%) |
Jan 27, 2017 | 96.18 | 96.18 | 95.75 | 95.84 | 1,865,724 | -0.29(-0.30%) |
Jan 26, 2017 | 96.23 | 96.38 | 95.97 | 96.12 | 3,613,645 | -0.11(-0.11%) |
Jan 25, 2017 | 95.84 | 96.27 | 95.74 | 96.23 | 5,886,534 | +0.82(+0.86%) |
Jan 24, 2017 | 94.79 | 95.63 | 94.70 | 95.41 | 2,643,807 | +0.78(+0.82%) |
Jan 23, 2017 | 94.94 | 95.08 | 94.34 | 94.64 | 2,555,074 | -0.49(-0.52%) |
Jan 20, 2017 | 95.03 | 95.38 | 94.86 | 95.13 | 1,993,740 | +0.47(+0.50%) |
Jan 19, 2017 | 95.12 | 95.22 | 94.43 | 94.65 | 3,010,792 | -0.40(-0.42%) |
Jan 18, 2017 | 94.91 | 95.09 | 94.60 | 95.05 | 1,693,935 | +0.19(+0.20%) |
Jan 17, 2017 | 95.14 | 95.25 | 94.66 | 94.86 | 3,981,738 | -0.50(-0.52%) |
Jan 13, 2017 | 95.36 | 95.36 | 95.36 | 0 | +0.12(+0.12%) | |
Jan 12, 2017 | 95.33 | 95.47 | 94.56 | 95.25 | 2,479,737 | -0.25(-0.27%) |
Jan 11, 2017 | 95.15 | 95.52 | 94.92 | 95.50 | 6,264,470 | +0.40(+0.42%) |
Jan 10, 2017 | 95.13 | 95.61 | 94.96 | 95.10 | 2,950,432 | -0.03(-0.03%) |
Jan 09, 2017 | 95.52 | 95.57 | 95.08 | 95.13 | 2,118,614 | -0.64(-0.67%) |
Jan 06, 2017 | 95.71 | 95.99 | 95.37 | 95.77 | 2,480,941 | +0.14(+0.14%) |
Jan 05, 2017 | 95.85 | 96.00 | 95.25 | 95.63 | 2,528,143 | -0.38(-0.40%) |
Jan 04, 2017 | 95.56 | 96.07 | 95.49 | 96.01 | 2,173,487 | +0.63(+0.66%) |
Jan 03, 2017 | 95.28 | 95.65 | 94.75 | 95.38 | 3,910,460 | +0.68(+0.71%) |
Dec 30, 2016 | 94.70 | 94.70 | 94.70 | 0 | -0.08(-0.08%) | |
Dec 29, 2016 | 94.92 | 95.05 | 94.59 | 94.78 | 2,937,335 | -0.07(-0.07%) |
Dec 28, 2016 | 95.83 | 95.87 | 94.80 | 94.85 | 1,739,981 | -0.86(-0.90%) |
Dec 27, 2016 | 95.60 | 95.80 | 95.57 | 95.71 | 1,873,536 | +0.18(+0.19%) |
Dec 23, 2016 | 95.53 | 95.53 | 95.53 | 0 | +0.09(+0.10%) | |
Dec 22, 2016 | 95.44 | 95.52 | 95.24 | 95.44 | 2,279,812 | -0.09(-0.09%) |
Dec 21, 2016 | 95.77 | 95.81 | 95.52 | 95.53 | 2,062,587 | -0.26(-0.27%) |
Dec 20, 2016 | 95.59 | 95.86 | 95.52 | 95.79 | 2,136,674 | +0.44(+0.46%) |
Dec 19, 2016 | 95.22 | 95.42 | 95.05 | 95.35 | 2,455,276 | +0.14(+0.15%) |
Dec 16, 2016 | 95.62 | 95.68 | 95.02 | 95.21 | 2,338,712 | -0.13(-0.13%) |
Dec 15, 2016 | 95.00 | 95.76 | 94.81 | 95.34 | 4,455,531 | +0.47(+0.50%) |
Dec 14, 2016 | 95.65 | 96.08 | 94.66 | 94.87 | 5,233,896 | -1.03(-1.08%) |
Dec 13, 2016 | 95.80 | 96.11 | 95.41 | 95.90 | 3,673,059 | +0.43(+0.45%) |
Dec 12, 2016 | 95.55 | 95.96 | 95.33 | 95.47 | 3,308,434 | -0.03(-0.04%) |
Dec 09, 2016 | 95.20 | 95.51 | 95.03 | 95.50 | 2,714,021 | +0.39(+0.41%) |
Dec 08, 2016 | 94.71 | 95.40 | 94.56 | 95.11 | 3,033,582 | +0.41(+0.43%) |
Dec 07, 2016 | 93.47 | 94.70 | 93.41 | 94.70 | 3,202,106 | +1.26(+1.35%) |
Dec 06, 2016 | 93.09 | 93.47 | 92.77 | 93.44 | 3,639,031 | +0.53(+0.57%) |
Dec 05, 2016 | 92.78 | 93.16 | 92.78 | 92.91 | 4,655,049 | +0.51(+0.55%) |
Dec 02, 2016 | 92.48 | 92.70 | 92.21 | 92.40 | 3,495,190 | -0.03(-0.03%) |
Dec 01, 2016 | 92.60 | 92.89 | 92.28 | 92.42 | 5,299,189 | +0.14(+0.15%) |
Nov 30, 2016 | 92.41 | 92.66 | 92.28 | 92.28 | 4,780,248 | +0.45(+0.48%) |
Nov 29, 2016 | 91.75 | 92.09 | 91.62 | 91.84 | 4,091,356 | -0.05(-0.05%) |
Nov 28, 2016 | 92.25 | 92.37 | 91.79 | 91.89 | 2,152,904 | -0.52(-0.56%) |
Nov 25, 2016 | 92.20 | 92.42 | 92.18 | 92.41 | 1,138,156 | +0.32(+0.35%) |
Nov 23, 2016 | 92.09 | 92.09 | 92.09 | 0 | +0.33(+0.36%) | |
Nov 22, 2016 | 91.79 | 91.89 | 91.37 | 91.76 | 3,713,439 | +0.15(+0.16%) |
Nov 21, 2016 | 91.27 | 91.64 | 91.27 | 91.61 | 5,019,628 | +0.57(+0.63%) |
Nov 18, 2016 | 91.19 | 91.24 | 90.86 | 91.04 | 1,715,612 | -0.03(-0.03%) |
Nov 17, 2016 | 90.86 | 91.24 | 90.81 | 91.06 | 2,687,498 | +0.29(+0.31%) |
Nov 16, 2016 | 91.05 | 91.10 | 90.58 | 90.78 | 3,620,846 | -0.48(-0.52%) |
Nov 15, 2016 | 90.63 | 91.31 | 90.48 | 91.26 | 2,787,671 | +0.67(+0.74%) |
Nov 14, 2016 | 90.19 | 90.72 | 90.12 | 90.58 | 2,730,918 | +0.69(+0.77%) |
Nov 11, 2016 | 89.70 | 90.04 | 89.31 | 89.90 | 5,255,780 | -0.24(-0.26%) |
Nov 10, 2016 | 89.74 | 90.55 | 89.35 | 90.13 | 5,765,078 | +0.77(+0.86%) |
Nov 09, 2016 | 87.34 | 89.74 | 87.34 | 89.36 | 7,152,446 | +1.34(+1.53%) |
Nov 08, 2016 | 87.50 | 88.28 | 87.29 | 88.02 | 2,353,411 | +0.43(+0.49%) |
Nov 07, 2016 | 86.90 | 87.67 | 86.90 | 87.59 | 3,371,411 | +1.78(+2.07%) |
Nov 04, 2016 | 85.98 | 86.40 | 85.70 | 85.81 | 2,865,191 | -0.14(-0.17%) |
Nov 03, 2016 | 86.22 | 86.47 | 85.82 | 85.95 | 2,914,497 | -0.13(-0.16%) |
Nov 02, 2016 | 86.51 | 86.63 | 85.88 | 86.08 | 3,634,518 | -0.66(-0.76%) |
Nov 01, 2016 | 87.44 | 87.58 | 86.19 | 86.75 | 3,152,028 | -0.60(-0.69%) |
Oct 31, 2016 | 87.38 | 87.59 | 87.25 | 87.35 | 2,697,220 | +0.12(+0.13%) |
Oct 28, 2016 | 87.44 | 87.84 | 86.86 | 87.23 | 3,564,927 | -0.08(-0.10%) |
Oct 27, 2016 | 87.79 | 87.86 | 87.24 | 87.32 | 3,653,434 | -0.22(-0.25%) |
Oct 26, 2016 | 87.21 | 87.75 | 87.11 | 87.54 | 3,006,397 | +0.03(+0.04%) |
Oct 25, 2016 | 87.69 | 87.86 | 87.40 | 87.50 | 4,741,091 | -0.09(-0.11%) |
Oct 24, 2016 | 87.81 | 87.99 | 87.43 | 87.60 | 2,134,016 | +0.10(+0.12%) |
Oct 21, 2016 | 87.21 | 87.54 | 87.06 | 87.49 | 2,881,866 | -0.25(-0.29%) |
Oct 20, 2016 | 87.70 | 88.05 | 87.43 | 87.75 | 1,974,128 | -0.18(-0.21%) |
Oct 19, 2016 | 87.67 | 88.11 | 87.54 | 87.93 | 3,005,638 | +0.33(+0.37%) |
Oct 18, 2016 | 87.84 | 87.97 | 87.39 | 87.60 | 1,544,962 | +0.50(+0.57%) |
Oct 17, 2016 | 87.39 | 87.57 | 87.02 | 87.11 | 3,181,757 | -0.25(-0.29%) |
Oct 14, 2016 | 87.81 | 88.12 | 87.35 | 87.36 | 4,354,520 | -0.03(-0.04%) |
Oct 13, 2016 | 87.00 | 87.61 | 86.61 | 87.39 | 2,777,029 | -0.32(-0.36%) |
Oct 12, 2016 | 87.62 | 87.93 | 87.39 | 87.71 | 3,060,139 | +0.09(+0.11%) |
Oct 11, 2016 | 88.49 | 88.54 | 87.28 | 87.62 | 2,588,754 | -1.13(-1.27%) |
Oct 10, 2016 | 88.28 | 89.03 | 88.68 | 88.75 | 1,712,013 | +0.46(+0.52%) |
Oct 07, 2016 | 88.64 | 88.80 | 87.90 | 88.28 | 3,699,943 | -0.23(-0.26%) |
Oct 06, 2016 | 88.44 | 88.59 | 88.02 | 88.51 | 2,858,242 | -0.03(-0.03%) |
Oct 05, 2016 | 88.21 | 88.71 | 88.21 | 88.54 | 2,784,826 | +0.63(+0.72%) |
Oct 04, 2016 | 88.41 | 88.53 | 87.62 | 87.91 | 3,496,290 | -0.43(-0.48%) |
Oct 03, 2016 | 88.48 | 88.52 | 88.11 | 88.33 | 3,285,402 | -0.34(-0.39%) |
Sep 30, 2016 | 88.38 | 89.03 | 88.26 | 88.68 | 2,847,773 | +0.77(+0.88%) |
Sep 29, 2016 | 88.64 | 88.88 | 87.61 | 87.91 | 2,562,964 | -0.85(-0.96%) |
Sep 28, 2016 | 88.12 | 88.84 | 87.60 | 88.75 | 2,173,070 | +0.86(+0.97%) |
Sep 27, 2016 | 87.43 | 88.05 | 87.26 | 87.90 | 3,359,360 | +0.29(+0.33%) |
Sep 26, 2016 | 88.02 | 88.11 | 87.54 | 87.61 | 3,165,805 | -0.75(-0.84%) |
Sep 23, 2016 | 88.61 | 88.78 | 88.30 | 88.36 | 1,430,113 | -0.51(-0.57%) |
Sep 22, 2016 | 88.76 | 89.06 | 88.67 | 88.87 | 2,644,697 | +0.54(+0.61%) |
Sep 21, 2016 | 87.58 | 88.38 | 87.37 | 88.33 | 8,751,331 | +1.06(+1.22%) |
Sep 20, 2016 | 87.78 | 88.02 | 87.26 | 87.26 | 4,372,982 | -0.11(-0.12%) |
Sep 19, 2016 | 87.49 | 87.94 | 87.26 | 87.37 | 2,226,210 | +0.15(+0.17%) |
Sep 16, 2016 | 87.26 | 87.39 | 86.89 | 87.22 | 4,074,358 | -0.40(-0.46%) |
Sep 15, 2016 | 86.69 | 87.88 | 86.66 | 87.62 | 4,531,240 | +0.79(+0.91%) |
Sep 14, 2016 | 87.05 | 87.62 | 86.60 | 86.83 | 3,087,728 | -0.28(-0.32%) |
Sep 13, 2016 | 87.92 | 87.96 | 86.80 | 87.11 | 4,001,046 | -1.56(-1.76%) |
Sep 12, 2016 | 87.01 | 88.86 | 86.97 | 88.67 | 5,712,951 | +1.24(+1.41%) |
Sep 09, 2016 | 89.06 | 89.07 | 87.43 | 87.43 | 3,000,042 | -2.24(-2.50%) |
Sep 08, 2016 | 89.53 | 89.79 | 89.34 | 89.67 | 3,220,467 | +0.04(+0.05%) |
Sep 07, 2016 | 89.39 | 89.64 | 89.30 | 89.63 | 2,868,521 | +0.06(+0.07%) |
Sep 06, 2016 | 89.43 | 89.57 | 89.05 | 89.57 | 7,311,962 | +0.26(+0.29%) |
Sep 02, 2016 | 89.21 | 89.31 | 89.31 | 89.31 | 1,940,480 | +0.53(+0.59%) |
Sep 01, 2016 | 88.93 | 89.02 | 88.22 | 88.78 | 5,927,248 | -0.10(-0.11%) |
Aug 31, 2016 | 89.04 | 89.05 | 88.43 | 88.88 | 2,023,204 | -0.27(-0.30%) |
Aug 30, 2016 | 89.10 | 89.29 | 88.87 | 89.15 | 3,842,216 | +0.03(+0.03%) |
Aug 29, 2016 | 88.59 | 89.24 | 88.56 | 89.13 | 1,621,238 | +0.69(+0.77%) |
Aug 26, 2016 | 88.78 | 89.31 | 88.07 | 88.44 | 3,178,700 | -0.23(-0.25%) |
Aug 25, 2016 | 88.49 | 88.88 | 88.40 | 88.67 | 1,536,580 | +0.03(+0.04%) |
Aug 24, 2016 | 88.99 | 89.04 | 88.48 | 88.63 | 1,359,857 | -0.38(-0.42%) |
Aug 23, 2016 | 89.17 | 89.30 | 89.01 | 89.01 | 1,706,703 | +0.15(+0.17%) |
Aug 22, 2016 | 88.87 | 88.94 | 88.51 | 88.86 | 1,824,853 | -0.08(-0.08%) |
Aug 19, 2016 | 88.97 | 89.07 | 88.63 | 88.94 | 1,270,194 | -0.23(-0.25%) |
Aug 18, 2016 | 88.74 | 89.19 | 88.74 | 89.16 | 1,301,891 | +0.34(+0.39%) |
Aug 17, 2016 | 88.55 | 88.85 | 88.22 | 88.82 | 1,567,189 | +0.22(+0.25%) |
Aug 16, 2016 | 88.81 | 88.84 | 88.58 | 88.60 | 2,295,907 | -0.39(-0.44%) |
Aug 15, 2016 | 88.88 | 89.14 | 88.62 | 88.99 | 1,872,958 | +0.33(+0.38%) |
Aug 12, 2016 | 88.52 | 88.79 | 88.48 | 88.66 | 1,431,856 | -0.06(-0.07%) |
Aug 11, 2016 | 88.50 | 88.81 | 88.41 | 88.72 | 1,883,877 | +0.43(+0.49%) |
Aug 10, 2016 | 88.73 | 88.76 | 88.14 | 88.28 | 1,582,764 | -0.37(-0.41%) |
Aug 09, 2016 | 88.63 | 88.86 | 88.46 | 88.65 | 4,147,529 | -0.02(-0.02%) |
Aug 08, 2016 | 88.59 | 88.85 | 88.56 | 88.67 | 918,836 | +0.15(+0.17%) |
Aug 05, 2016 | 88.05 | 88.54 | 87.83 | 88.52 | 6,304,038 | +0.93(+1.06%) |
Aug 04, 2016 | 87.67 | 87.82 | 87.46 | 87.59 | 1,435,454 | +0.03(+0.03%) |
Aug 03, 2016 | 87.09 | 87.59 | 87.01 | 87.56 | 1,711,983 | +0.38(+0.43%) |
Aug 02, 2016 | 87.65 | 87.76 | 86.76 | 87.19 | 1,796,091 | -0.59(-0.68%) |
Aug 01, 2016 | 88.21 | 88.24 | 87.61 | 87.78 | 2,416,044 | -0.43(-0.48%) |
Jul 29, 2016 | 87.80 | 88.37 | 87.69 | 88.21 | 2,246,040 | +0.16(+0.18%) |
Jul 28, 2016 | 87.86 | 88.17 | 87.59 | 88.05 | 1,983,636 | +0.03(+0.04%) |
Jul 27, 2016 | 88.36 | 88.44 | 87.67 | 88.02 | 1,542,391 | -0.34(-0.39%) |
Jul 26, 2016 | 88.12 | 88.40 | 87.90 | 88.36 | 1,904,826 | +0.21(+0.24%) |
Jul 25, 2016 | 88.40 | 88.60 | 87.91 | 88.15 | 867,318 | -0.35(-0.40%) |
Jul 22, 2016 | 88.18 | 88.53 | 88.07 | 88.50 | 1,353,680 | +0.43(+0.48%) |
Jul 21, 2016 | 88.35 | 88.52 | 87.89 | 88.07 | 1,303,199 | -0.32(-0.36%) |
Jul 20, 2016 | 88.33 | 88.48 | 88.02 | 88.39 | 2,849,418 | +0.18(+0.20%) |
Jul 19, 2016 | 88.17 | 88.22 | 88.00 | 88.22 | 1,515,007 | -0.11(-0.12%) |
Jul 18, 2016 | 88.21 | 88.42 | 87.99 | 88.33 | 1,753,624 | +0.16(+0.18%) |
Jul 15, 2016 | 88.54 | 88.54 | 87.90 | 88.17 | 2,924,273 | -0.08(-0.09%) |
Jul 14, 2016 | 88.38 | 88.52 | 88.09 | 88.25 | 1,522,405 | +0.47(+0.53%) |
Jul 13, 2016 | 87.84 | 87.90 | 87.40 | 87.78 | 2,986,379 | +0.06(+0.07%) |
Jul 12, 2016 | 87.42 | 87.87 | 87.31 | 87.72 | 3,222,373 | +0.82(+0.94%) |
Jul 11, 2016 | 86.82 | 87.12 | 86.65 | 86.90 | 2,535,867 | +0.34(+0.40%) |
Jul 08, 2016 | 85.84 | 86.68 | 85.21 | 86.56 | 4,079,878 | +1.35(+1.59%) |
Jul 07, 2016 | 85.48 | 85.90 | 84.87 | 85.21 | 3,077,187 | -0.23(-0.26%) |
Jul 06, 2016 | 84.75 | 85.49 | 84.29 | 85.43 | 2,059,636 | +0.49(+0.58%) |
Jul 05, 2016 | 85.37 | 85.44 | 84.66 | 84.95 | 2,620,314 | -0.87(-1.02%) |
Jul 01, 2016 | 85.63 | 85.82 | 85.82 | 85.82 | 2,010,153 | +0.09(+0.11%) |
Jun 30, 2016 | 84.65 | 85.76 | 84.38 | 85.73 | 3,869,985 | +1.30(+1.53%) |
Jun 29, 2016 | 83.61 | 84.52 | 83.54 | 84.43 | 5,118,306 | +1.52(+1.83%) |
Jun 28, 2016 | 82.32 | 82.91 | 82.00 | 82.91 | 3,811,118 | +1.52(+1.87%) |
Jun 27, 2016 | 82.35 | 82.38 | 81.04 | 81.39 | 3,427,459 | -1.69(-2.04%) |
Jun 24, 2016 | 83.28 | 84.69 | 82.95 | 83.08 | 4,278,203 | -3.32(-3.84%) |
Jun 23, 2016 | 85.92 | 86.42 | 85.76 | 86.41 | 2,193,321 | +1.31(+1.54%) |
Jun 22, 2016 | 85.37 | 85.71 | 85.06 | 85.09 | 1,803,264 | -0.17(-0.20%) |
Jun 21, 2016 | 85.14 | 85.50 | 84.86 | 85.27 | 1,007,086 | +0.27(+0.32%) |
Jun 20, 2016 | 85.39 | 85.66 | 84.93 | 84.99 | 3,849,810 | +0.55(+0.65%) |
Jun 17, 2016 | 84.44 | 84.62 | 84.03 | 84.45 | 2,664,634 | +0.07(+0.08%) |
Jun 16, 2016 | 83.71 | 84.43 | 83.19 | 84.38 | 3,378,578 | +0.21(+0.25%) |
Jun 15, 2016 | 84.35 | 84.78 | 84.07 | 84.17 | 2,455,886 | -0.08(-0.10%) |
Jun 14, 2016 | 84.28 | 84.63 | 83.77 | 84.26 | 1,755,958 | -0.31(-0.36%) |
Jun 13, 2016 | 84.81 | 85.38 | 84.51 | 84.56 | 2,261,777 | -0.59(-0.69%) |
Jun 10, 2016 | 85.37 | 85.57 | 84.90 | 85.15 | 2,352,738 | -0.88(-1.02%) |
Jun 09, 2016 | 85.82 | 86.14 | 85.67 | 86.03 | 1,387,195 | -0.24(-0.28%) |
Jun 08, 2016 | 86.12 | 86.37 | 85.97 | 86.27 | 2,613,482 | +0.27(+0.32%) |
Jun 07, 2016 | 85.82 | 86.25 | 85.82 | 86.00 | 2,675,350 | +0.28(+0.33%) |
Jun 06, 2016 | 85.34 | 85.88 | 85.34 | 85.72 | 2,452,755 | +0.61(+0.72%) |
Jun 03, 2016 | 85.02 | 85.29 | 84.56 | 85.10 | 1,641,869 | -0.33(-0.39%) |
Jun 02, 2016 | 84.97 | 85.44 | 84.78 | 85.44 | 1,648,578 | +0.23(+0.27%) |