Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 105.51 | 105.75 | 103.81 | 104.65 | 2,230,581 | -0.71(-0.67%) |
May 30, 2017 | 105.42 | 106.80 | 104.82 | 105.36 | 1,612,305 | -0.67(-0.63%) |
May 26, 2017 | 104.00 | 106.73 | 103.53 | 106.03 | 2,988,235 | +1.51(+1.44%) |
May 25, 2017 | 103.70 | 105.29 | 103.55 | 104.52 | 1,770,747 | +1.52(+1.48%) |
May 24, 2017 | 102.53 | 103.92 | 101.83 | 103.00 | 5,774,927 | +1.30(+1.28%) |
May 23, 2017 | 101.37 | 101.76 | 100.06 | 101.70 | 2,338,051 | +0.00(+0.00%) |
May 22, 2017 | 99.81 | 102.23 | 99.75 | 101.70 | 2,087,395 | +2.40(+2.42%) |
May 19, 2017 | 99.50 | 100.72 | 99.23 | 99.30 | 2,131,758 | +0.33(+0.33%) |
May 18, 2017 | 97.88 | 99.10 | 97.41 | 98.97 | 2,842,059 | +0.42(+0.43%) |
May 17, 2017 | 98.70 | 99.39 | 98.06 | 98.55 | 3,630,285 | -1.63(-1.63%) |
May 16, 2017 | 98.76 | 100.19 | 97.81 | 100.18 | 1,845,962 | +2.23(+2.28%) |
May 15, 2017 | 97.24 | 98.61 | 96.91 | 97.95 | 892,450 | +1.05(+1.08%) |
May 12, 2017 | 96.81 | 97.35 | 95.99 | 96.90 | 966,061 | +0.14(+0.14%) |
May 11, 2017 | 96.50 | 96.92 | 95.50 | 96.76 | 1,100,191 | +0.29(+0.30%) |
May 10, 2017 | 97.22 | 97.57 | 96.36 | 96.47 | 1,210,042 | -0.86(-0.88%) |
May 09, 2017 | 98.16 | 98.47 | 96.96 | 97.33 | 1,586,206 | -0.57(-0.58%) |
May 08, 2017 | 97.67 | 99.09 | 97.15 | 97.90 | 2,173,116 | -0.17(-0.17%) |
May 05, 2017 | 96.12 | 98.19 | 96.12 | 98.07 | 1,818,083 | +2.05(+2.13%) |
May 04, 2017 | 94.59 | 96.30 | 94.15 | 96.02 | 1,515,958 | +1.91(+2.03%) |
May 03, 2017 | 94.69 | 95.15 | 93.73 | 94.11 | 982,385 | -0.85(-0.90%) |
May 02, 2017 | 94.82 | 95.10 | 93.77 | 94.96 | 1,170,402 | +0.03(+0.03%) |
May 01, 2017 | 94.64 | 95.44 | 93.71 | 94.93 | 2,741,325 | +0.45(+0.48%) |
Apr 28, 2017 | 94.30 | 95.32 | 92.94 | 94.48 | 2,342,129 | +0.15(+0.16%) |
Apr 27, 2017 | 96.28 | 96.92 | 93.30 | 94.33 | 4,690,399 | +3.41(+3.75%) |
Apr 26, 2017 | 90.43 | 91.21 | 89.03 | 90.92 | 2,808,495 | +0.68(+0.75%) |
Apr 25, 2017 | 89.92 | 90.80 | 89.56 | 90.24 | 1,417,602 | +0.82(+0.92%) |
Apr 24, 2017 | 89.67 | 89.67 | 88.35 | 89.42 | 1,312,012 | +1.10(+1.25%) |
Apr 21, 2017 | 88.80 | 89.43 | 88.08 | 88.32 | 1,076,475 | +0.06(+0.07%) |
Apr 20, 2017 | 88.49 | 88.49 | 87.46 | 88.26 | 1,352,012 | +0.11(+0.12%) |
Apr 19, 2017 | 87.96 | 88.40 | 87.65 | 88.15 | 1,194,688 | +0.55(+0.63%) |
Apr 18, 2017 | 86.00 | 87.67 | 85.93 | 87.60 | 1,381,737 | +1.19(+1.38%) |
Apr 17, 2017 | 85.04 | 86.42 | 84.92 | 86.41 | 1,118,215 | +1.77(+2.09%) |
Apr 13, 2017 | 84.37 | 85.20 | 84.34 | 84.64 | 1,132,148 | +0.15(+0.18%) |
Apr 12, 2017 | 85.01 | 85.71 | 84.03 | 84.49 | 874,250 | -0.90(-1.05%) |
Apr 11, 2017 | 85.35 | 85.99 | 84.82 | 85.39 | 939,028 | -0.14(-0.16%) |
Apr 10, 2017 | 85.95 | 86.39 | 85.42 | 85.53 | 671,436 | -0.49(-0.57%) |
Apr 07, 2017 | 85.90 | 86.57 | 85.52 | 86.02 | 767,039 | -0.17(-0.20%) |
Apr 06, 2017 | 85.75 | 86.42 | 85.10 | 86.19 | 673,557 | +0.53(+0.62%) |
Apr 05, 2017 | 85.99 | 87.68 | 85.41 | 85.66 | 1,416,340 | +0.37(+0.43%) |
Apr 04, 2017 | 86.06 | 87.38 | 85.20 | 85.29 | 1,177,198 | -0.93(-1.08%) |
Apr 03, 2017 | 87.60 | 88.36 | 85.41 | 86.22 | 1,250,023 | -1.25(-1.43%) |
Mar 31, 2017 | 86.82 | 88.00 | 86.38 | 87.47 | 910,624 | +0.53(+0.61%) |
Mar 30, 2017 | 87.44 | 87.70 | 86.81 | 86.94 | 771,791 | -0.67(-0.76%) |
Mar 29, 2017 | 86.28 | 87.88 | 86.10 | 87.61 | 1,438,420 | +1.61(+1.87%) |
Mar 28, 2017 | 85.40 | 86.37 | 84.83 | 86.00 | 940,816 | +1.13(+1.33%) |
Mar 27, 2017 | 84.24 | 85.59 | 83.42 | 84.87 | 906,894 | +0.06(+0.07%) |
Mar 24, 2017 | 85.04 | 85.69 | 84.31 | 84.81 | 818,649 | +0.41(+0.49%) |
Mar 23, 2017 | 85.12 | 85.81 | 84.13 | 84.40 | 860,136 | -0.64(-0.75%) |
Mar 22, 2017 | 83.85 | 85.19 | 83.46 | 85.04 | 1,423,350 | +1.11(+1.32%) |
Mar 21, 2017 | 88.80 | 89.00 | 83.79 | 83.93 | 2,409,851 | -4.18(-4.74%) |
Mar 20, 2017 | 88.85 | 88.94 | 87.75 | 88.11 | 621,321 | -0.60(-0.68%) |
Mar 17, 2017 | 89.05 | 89.47 | 88.51 | 88.71 | 1,010,277 | -0.09(-0.10%) |
Mar 16, 2017 | 88.79 | 89.37 | 88.49 | 88.80 | 953,622 | +0.39(+0.44%) |
Mar 15, 2017 | 87.88 | 88.77 | 87.29 | 88.41 | 1,020,658 | +0.94(+1.07%) |
Mar 14, 2017 | 88.49 | 88.61 | 86.68 | 87.47 | 1,142,589 | -1.17(-1.32%) |
Mar 13, 2017 | 88.09 | 88.86 | 87.66 | 88.64 | 1,292,811 | +0.61(+0.69%) |
Mar 10, 2017 | 88.27 | 88.59 | 86.90 | 88.03 | 857,091 | +0.20(+0.23%) |
Mar 09, 2017 | 87.31 | 88.13 | 86.39 | 87.83 | 893,161 | +0.54(+0.62%) |
Mar 08, 2017 | 87.32 | 88.27 | 86.98 | 87.29 | 794,034 | +0.23(+0.26%) |
Mar 07, 2017 | 86.33 | 87.69 | 86.10 | 87.06 | 1,478,591 | +0.80(+0.93%) |
Mar 06, 2017 | 85.93 | 86.77 | 85.56 | 86.26 | 1,419,050 | -0.21(-0.24%) |
Mar 03, 2017 | 86.03 | 87.19 | 86.01 | 86.47 | 1,189,485 | +0.13(+0.15%) |
Mar 02, 2017 | 89.09 | 89.14 | 86.24 | 86.34 | 1,411,414 | -2.55(-2.87%) |
Mar 01, 2017 | 88.02 | 88.99 | 86.77 | 88.89 | 3,165,753 | +1.97(+2.27%) |
Feb 28, 2017 | 87.22 | 88.28 | 86.81 | 86.92 | 2,168,345 | -0.83(-0.95%) |
Feb 27, 2017 | 90.61 | 90.61 | 86.93 | 87.75 | 5,592,593 | -4.07(-4.43%) |
Feb 24, 2017 | 91.60 | 92.39 | 90.66 | 91.82 | 1,038,173 | -0.83(-0.90%) |
Feb 23, 2017 | 93.36 | 93.40 | 91.41 | 92.65 | 832,150 | -0.33(-0.35%) |
Feb 22, 2017 | 92.71 | 93.67 | 92.17 | 92.98 | 547,666 | -0.20(-0.21%) |
Feb 21, 2017 | 93.02 | 93.51 | 92.17 | 93.18 | 617,651 | +0.44(+0.47%) |
Feb 17, 2017 | 92.74 | 92.74 | 92.74 | 0 | +0.89(+0.97%) | |
Feb 16, 2017 | 93.94 | 94.19 | 91.54 | 91.85 | 1,411,179 | -2.12(-2.26%) |
Feb 15, 2017 | 92.44 | 94.72 | 92.33 | 93.97 | 1,584,467 | +1.08(+1.16%) |
Feb 14, 2017 | 91.68 | 93.30 | 91.35 | 92.89 | 1,422,454 | +1.15(+1.25%) |
Feb 13, 2017 | 92.18 | 92.50 | 91.50 | 91.74 | 960,385 | -0.72(-0.78%) |
Feb 10, 2017 | 92.58 | 92.81 | 91.70 | 92.46 | 1,647,909 | +0.16(+0.17%) |
Feb 09, 2017 | 90.14 | 92.31 | 90.01 | 92.30 | 1,819,978 | +2.21(+2.45%) |
Feb 08, 2017 | 89.76 | 90.44 | 89.39 | 90.09 | 1,887,246 | -0.57(-0.63%) |
Feb 07, 2017 | 90.81 | 91.16 | 90.35 | 90.66 | 1,644,548 | +0.16(+0.18%) |
Feb 06, 2017 | 89.19 | 90.71 | 88.63 | 90.50 | 1,441,749 | +1.03(+1.15%) |
Feb 03, 2017 | 89.18 | 89.99 | 89.12 | 89.47 | 2,454,808 | +0.61(+0.69%) |
Feb 02, 2017 | 89.25 | 89.84 | 88.23 | 88.86 | 2,125,715 | -0.84(-0.94%) |
Feb 01, 2017 | 91.17 | 91.17 | 89.39 | 89.70 | 2,884,156 | -0.92(-1.02%) |
Jan 31, 2017 | 90.10 | 90.67 | 88.95 | 90.62 | 1,326,870 | +0.50(+0.55%) |
Jan 30, 2017 | 89.60 | 90.33 | 88.01 | 90.12 | 1,585,650 | +0.03(+0.03%) |
Jan 27, 2017 | 89.01 | 90.50 | 88.71 | 90.09 | 1,980,966 | +0.61(+0.68%) |
Jan 26, 2017 | 92.01 | 92.98 | 89.41 | 89.48 | 4,366,298 | +3.12(+3.61%) |
Jan 25, 2017 | 84.91 | 86.96 | 84.49 | 86.36 | 2,671,994 | +2.39(+2.85%) |
Jan 24, 2017 | 83.86 | 84.59 | 82.14 | 83.97 | 1,487,810 | +0.72(+0.86%) |
Jan 23, 2017 | 83.84 | 83.91 | 82.26 | 83.25 | 988,780 | -0.15(-0.18%) |
Jan 20, 2017 | 83.12 | 84.27 | 83.11 | 83.40 | 1,251,869 | +0.70(+0.85%) |
Jan 19, 2017 | 82.96 | 83.60 | 82.39 | 82.70 | 1,302,082 | -0.15(-0.18%) |
Jan 18, 2017 | 83.01 | 84.35 | 82.69 | 82.85 | 1,466,114 | +1.44(+1.77%) |
Jan 17, 2017 | 83.08 | 83.25 | 81.29 | 81.41 | 879,932 | -2.12(-2.54%) |
Jan 13, 2017 | 83.53 | 83.53 | 83.53 | 0 | +0.07(+0.08%) | |
Jan 12, 2017 | 83.02 | 83.76 | 80.91 | 83.46 | 1,397,980 | -0.44(-0.52%) |
Jan 11, 2017 | 81.26 | 84.90 | 81.26 | 83.90 | 2,084,701 | +2.23(+2.73%) |
Jan 10, 2017 | 82.25 | 82.43 | 81.14 | 81.67 | 1,268,804 | -0.33(-0.40%) |
Jan 09, 2017 | 81.80 | 82.57 | 81.30 | 82.00 | 1,339,252 | -0.10(-0.12%) |
Jan 06, 2017 | 79.24 | 82.39 | 78.90 | 82.10 | 1,686,580 | +2.97(+3.75%) |
Jan 05, 2017 | 78.71 | 79.67 | 78.34 | 79.13 | 1,564,020 | +0.30(+0.38%) |
Jan 04, 2017 | 76.09 | 78.98 | 75.89 | 78.83 | 2,015,348 | +3.17(+4.19%) |
Jan 03, 2017 | 75.31 | 76.99 | 74.63 | 75.66 | 1,101,812 | +1.32(+1.78%) |
Dec 30, 2016 | 74.34 | 74.34 | 74.34 | 0 | -0.60(-0.80%) | |
Dec 29, 2016 | 75.17 | 75.61 | 74.20 | 74.94 | 759,288 | -0.28(-0.37%) |
Dec 28, 2016 | 76.76 | 77.05 | 75.14 | 75.22 | 978,396 | -1.66(-2.16%) |
Dec 27, 2016 | 76.01 | 77.40 | 76.00 | 76.88 | 548,764 | +0.86(+1.13%) |
Dec 23, 2016 | 76.02 | 76.02 | 76.02 | 0 | +1.47(+1.97%) | |
Dec 22, 2016 | 76.92 | 77.05 | 74.17 | 74.55 | 1,365,586 | -2.70(-3.50%) |
Dec 21, 2016 | 78.04 | 78.04 | 76.03 | 77.25 | 1,019,091 | -1.05(-1.34%) |
Dec 20, 2016 | 78.10 | 78.52 | 77.18 | 78.30 | 907,959 | +0.80(+1.03%) |
Dec 19, 2016 | 77.72 | 78.08 | 77.20 | 77.50 | 974,827 | -0.36(-0.46%) |
Dec 16, 2016 | 79.46 | 79.88 | 77.26 | 77.86 | 1,338,069 | -1.57(-1.98%) |
Dec 15, 2016 | 78.93 | 80.27 | 78.86 | 79.43 | 741,625 | +0.48(+0.61%) |
Dec 14, 2016 | 79.62 | 79.65 | 78.58 | 78.95 | 1,008,138 | -0.44(-0.55%) |
Dec 13, 2016 | 78.69 | 80.70 | 78.69 | 79.39 | 864,146 | +1.51(+1.94%) |
Dec 12, 2016 | 78.85 | 78.85 | 76.76 | 77.88 | 1,691,541 | -1.52(-1.91%) |
Dec 09, 2016 | 80.73 | 81.59 | 79.22 | 79.40 | 903,045 | -0.71(-0.89%) |
Dec 08, 2016 | 80.40 | 80.78 | 79.52 | 80.11 | 1,298,916 | +0.13(+0.16%) |
Dec 07, 2016 | 80.17 | 80.17 | 78.22 | 79.98 | 1,414,132 | +0.37(+0.46%) |
Dec 06, 2016 | 80.00 | 80.00 | 78.47 | 79.61 | 1,657,291 | -0.26(-0.33%) |
Dec 05, 2016 | 77.33 | 79.97 | 77.26 | 79.87 | 2,173,146 | +3.31(+4.32%) |
Dec 02, 2016 | 72.85 | 76.71 | 72.80 | 76.56 | 3,102,889 | -0.53(-0.69%) |
Dec 01, 2016 | 83.20 | 83.50 | 76.34 | 77.09 | 3,122,604 | -6.06(-7.29%) |
Nov 30, 2016 | 84.25 | 84.77 | 82.66 | 83.15 | 1,563,986 | -0.27(-0.32%) |
Nov 29, 2016 | 84.85 | 85.50 | 83.27 | 83.42 | 1,562,207 | -1.40(-1.65%) |
Nov 28, 2016 | 87.70 | 88.40 | 84.56 | 84.82 | 1,816,034 | -2.92(-3.33%) |
Nov 25, 2016 | 86.91 | 88.39 | 86.50 | 87.74 | 718,825 | +0.69(+0.79%) |
Nov 23, 2016 | 87.05 | 87.05 | 87.05 | 0 | +0.82(+0.95%) | |
Nov 22, 2016 | 86.26 | 86.68 | 85.42 | 86.23 | 1,344,873 | -0.32(-0.37%) |
Nov 21, 2016 | 85.80 | 87.00 | 85.75 | 86.55 | 1,505,479 | +0.80(+0.93%) |
Nov 18, 2016 | 87.01 | 87.79 | 85.50 | 85.75 | 1,248,346 | -1.08(-1.24%) |
Nov 17, 2016 | 85.77 | 87.17 | 85.50 | 86.83 | 917,025 | +1.16(+1.35%) |
Nov 16, 2016 | 85.24 | 86.03 | 84.89 | 85.67 | 1,065,700 | +0.05(+0.06%) |
Nov 15, 2016 | 83.43 | 86.22 | 83.20 | 85.62 | 1,653,743 | +2.35(+2.82%) |
Nov 14, 2016 | 82.89 | 83.92 | 82.30 | 83.27 | 1,359,244 | +0.64(+0.77%) |
Nov 11, 2016 | 81.81 | 82.83 | 80.50 | 82.63 | 1,852,041 | +0.49(+0.60%) |
Nov 10, 2016 | 85.75 | 87.70 | 82.05 | 82.14 | 2,600,844 | -2.84(-3.34%) |
Nov 09, 2016 | 83.99 | 86.05 | 83.33 | 84.98 | 1,358,110 | -0.52(-0.61%) |
Nov 08, 2016 | 84.47 | 86.00 | 83.75 | 85.50 | 1,136,169 | +0.41(+0.48%) |
Nov 07, 2016 | 84.77 | 85.82 | 84.39 | 85.09 | 1,409,273 | +1.88(+2.26%) |
Nov 04, 2016 | 84.00 | 84.77 | 83.10 | 83.21 | 1,630,834 | -0.67(-0.80%) |
Nov 03, 2016 | 84.57 | 85.09 | 83.53 | 83.88 | 1,629,300 | -0.71(-0.84%) |
Nov 02, 2016 | 86.02 | 86.92 | 84.55 | 84.59 | 1,646,665 | -2.30(-2.65%) |
Nov 01, 2016 | 87.45 | 87.56 | 85.91 | 86.89 | 2,562,482 | -1.02(-1.16%) |
Oct 31, 2016 | 86.13 | 88.04 | 85.89 | 87.91 | 2,790,916 | +1.79(+2.08%) |
Oct 28, 2016 | 85.21 | 87.39 | 84.58 | 86.12 | 3,102,319 | +1.16(+1.37%) |
Oct 27, 2016 | 86.82 | 89.79 | 84.56 | 84.96 | 11,112,246 | +6.06(+7.68%) |
Oct 26, 2016 | 79.51 | 79.98 | 78.61 | 78.90 | 2,288,985 | -0.89(-1.12%) |
Oct 25, 2016 | 81.13 | 81.95 | 79.41 | 79.79 | 2,117,039 | -1.21(-1.49%) |
Oct 24, 2016 | 80.39 | 81.58 | 80.16 | 81.00 | 2,127,620 | +0.94(+1.17%) |
Oct 21, 2016 | 78.45 | 80.26 | 78.19 | 80.06 | 1,455,325 | +1.21(+1.53%) |
Oct 20, 2016 | 78.71 | 79.00 | 78.19 | 78.85 | 1,561,409 | -0.07(-0.09%) |
Oct 19, 2016 | 79.17 | 80.15 | 78.16 | 78.92 | 3,482,034 | +2.76(+3.62%) |
Oct 18, 2016 | 76.39 | 77.97 | 75.61 | 76.16 | 1,000,430 | +1.52(+2.04%) |
Oct 17, 2016 | 75.73 | 75.74 | 74.26 | 74.64 | 1,033,151 | -0.98(-1.30%) |
Oct 14, 2016 | 76.15 | 76.44 | 75.06 | 75.62 | 1,582,905 | +0.23(+0.31%) |
Oct 13, 2016 | 74.75 | 75.62 | 73.86 | 75.39 | 1,489,602 | +0.12(+0.16%) |
Oct 12, 2016 | 76.63 | 77.07 | 73.02 | 75.27 | 3,202,088 | -3.53(-4.48%) |
Oct 11, 2016 | 80.25 | 80.80 | 78.36 | 78.80 | 1,674,897 | -1.23(-1.54%) |
Oct 10, 2016 | 79.04 | 80.49 | 79.04 | 80.03 | 1,057,114 | +1.51(+1.92%) |
Oct 07, 2016 | 78.15 | 78.95 | 77.47 | 78.52 | 1,293,500 | +0.14(+0.18%) |
Oct 06, 2016 | 79.49 | 79.91 | 77.97 | 78.38 | 1,167,968 | -1.05(-1.32%) |
Oct 05, 2016 | 78.95 | 80.02 | 78.80 | 79.43 | 1,086,640 | +0.15(+0.19%) |
Oct 04, 2016 | 79.59 | 79.84 | 78.43 | 79.28 | 1,442,289 | -0.29(-0.36%) |
Oct 03, 2016 | 79.07 | 79.72 | 78.40 | 79.57 | 1,056,740 | +0.42(+0.53%) |
Sep 30, 2016 | 78.76 | 79.70 | 78.06 | 79.15 | 1,568,362 | +0.67(+0.85%) |
Sep 29, 2016 | 79.41 | 80.10 | 77.73 | 78.48 | 1,028,388 | -1.29(-1.62%) |
Sep 28, 2016 | 79.09 | 80.31 | 79.09 | 79.77 | 1,892,963 | +0.73(+0.92%) |
Sep 27, 2016 | 76.49 | 79.19 | 76.35 | 79.04 | 1,506,507 | +2.29(+2.98%) |
Sep 26, 2016 | 77.13 | 77.23 | 76.41 | 76.75 | 909,128 | -0.70(-0.90%) |
Sep 23, 2016 | 77.51 | 77.78 | 76.80 | 77.45 | 1,205,559 | -0.47(-0.60%) |
Sep 22, 2016 | 77.45 | 78.17 | 76.91 | 77.92 | 1,406,411 | +1.04(+1.35%) |
Sep 21, 2016 | 75.92 | 76.91 | 74.96 | 76.88 | 1,145,783 | +1.60(+2.13%) |
Sep 20, 2016 | 75.52 | 76.09 | 74.78 | 75.28 | 1,123,610 | -0.71(-0.93%) |
Sep 19, 2016 | 77.88 | 78.20 | 75.90 | 75.99 | 923,852 | -1.30(-1.68%) |
Sep 16, 2016 | 77.05 | 78.35 | 76.78 | 77.29 | 2,113,666 | -0.42(-0.54%) |
Sep 15, 2016 | 73.27 | 77.75 | 72.98 | 77.71 | 3,084,080 | +5.15(+7.10%) |
Sep 14, 2016 | 72.47 | 73.28 | 71.98 | 72.56 | 1,295,983 | +0.14(+0.19%) |
Sep 13, 2016 | 73.61 | 74.27 | 71.34 | 72.42 | 1,997,359 | -2.11(-2.83%) |
Sep 12, 2016 | 73.22 | 74.71 | 72.69 | 74.53 | 703,952 | +0.95(+1.29%) |
Sep 09, 2016 | 74.82 | 75.36 | 73.35 | 73.58 | 844,546 | -1.82(-2.41%) |
Sep 08, 2016 | 76.40 | 76.65 | 74.94 | 75.40 | 1,154,927 | -1.16(-1.52%) |
Sep 07, 2016 | 77.38 | 78.39 | 76.48 | 76.56 | 1,722,223 | -1.16(-1.49%) |
Sep 06, 2016 | 76.73 | 77.99 | 75.98 | 77.72 | 2,139,756 | +1.48(+1.94%) |
Sep 02, 2016 | 74.10 | 76.24 | 76.24 | 76.24 | 1,989,300 | +2.24(+3.03%) |
Sep 01, 2016 | 72.13 | 74.09 | 71.93 | 74.00 | 1,548,071 | +1.33(+1.83%) |
Aug 31, 2016 | 72.70 | 72.80 | 71.74 | 72.67 | 956,932 | -0.77(-1.05%) |
Aug 30, 2016 | 73.30 | 73.75 | 73.09 | 73.44 | 876,132 | +0.05(+0.07%) |
Aug 29, 2016 | 73.61 | 73.83 | 72.92 | 73.39 | 884,961 | -0.11(-0.15%) |
Aug 26, 2016 | 73.42 | 74.08 | 72.88 | 73.50 | 746,441 | -0.10(-0.14%) |
Aug 25, 2016 | 73.17 | 74.91 | 72.78 | 73.60 | 1,017,541 | +0.83(+1.14%) |
Aug 24, 2016 | 72.44 | 73.46 | 72.44 | 72.77 | 1,017,523 | +0.15(+0.21%) |
Aug 23, 2016 | 72.00 | 73.00 | 71.80 | 72.62 | 1,007,015 | +1.23(+1.72%) |
Aug 22, 2016 | 73.63 | 73.70 | 71.25 | 71.39 | 1,350,694 | -2.30(-3.12%) |
Aug 19, 2016 | 72.86 | 73.96 | 72.58 | 73.69 | 736,325 | +0.62(+0.85%) |
Aug 18, 2016 | 73.24 | 73.63 | 72.48 | 73.07 | 1,044,519 | +0.00(+0.00%) |
Aug 17, 2016 | 74.21 | 74.70 | 72.68 | 73.07 | 1,165,807 | -1.45(-1.95%) |
Aug 16, 2016 | 76.41 | 76.48 | 74.50 | 74.52 | 894,982 | -2.22(-2.89%) |
Aug 15, 2016 | 75.84 | 76.81 | 75.15 | 76.74 | 861,619 | +0.97(+1.28%) |
Aug 12, 2016 | 75.53 | 75.80 | 74.96 | 75.77 | 1,079,568 | -0.32(-0.42%) |
Aug 11, 2016 | 74.64 | 76.29 | 74.50 | 76.09 | 1,264,832 | +1.54(+2.07%) |
Aug 10, 2016 | 75.00 | 75.08 | 74.27 | 74.55 | 667,905 | -0.45(-0.60%) |
Aug 09, 2016 | 74.82 | 75.28 | 74.67 | 75.00 | 733,138 | +0.06(+0.08%) |
Aug 08, 2016 | 75.00 | 75.63 | 74.64 | 74.94 | 1,121,047 | -0.89(-1.17%) |
Aug 05, 2016 | 75.09 | 75.99 | 74.89 | 75.83 | 883,370 | +0.89(+1.19%) |
Aug 04, 2016 | 73.87 | 75.03 | 73.87 | 74.94 | 1,716,316 | +0.67(+0.90%) |
Aug 03, 2016 | 72.81 | 74.38 | 72.50 | 74.27 | 2,010,446 | +1.04(+1.42%) |
Aug 02, 2016 | 74.59 | 74.82 | 71.69 | 73.23 | 2,148,377 | -1.84(-2.45%) |
Aug 01, 2016 | 74.79 | 75.45 | 74.05 | 75.07 | 1,286,223 | +0.15(+0.20%) |
Jul 29, 2016 | 75.90 | 75.90 | 73.44 | 74.92 | 2,495,854 | -1.46(-1.91%) |
Jul 28, 2016 | 75.40 | 78.77 | 74.15 | 76.38 | 3,991,920 | +3.40(+4.66%) |
Jul 27, 2016 | 74.00 | 74.95 | 72.48 | 72.98 | 2,138,263 | -0.36(-0.49%) |
Jul 26, 2016 | 73.56 | 73.98 | 72.96 | 73.34 | 1,116,141 | -0.22(-0.30%) |
Jul 25, 2016 | 72.84 | 74.18 | 72.61 | 73.56 | 1,383,216 | +0.89(+1.22%) |
Jul 22, 2016 | 71.55 | 73.14 | 70.78 | 72.67 | 1,133,937 | +1.62(+2.28%) |
Jul 21, 2016 | 72.40 | 72.93 | 70.61 | 71.05 | 1,358,073 | -1.60(-2.20%) |
Jul 20, 2016 | 70.68 | 73.42 | 70.11 | 72.65 | 1,755,930 | +2.66(+3.80%) |
Jul 19, 2016 | 69.83 | 70.91 | 69.63 | 69.99 | 939,526 | +0.16(+0.23%) |
Jul 18, 2016 | 70.82 | 70.90 | 69.68 | 69.83 | 1,429,739 | -1.19(-1.68%) |
Jul 15, 2016 | 71.47 | 71.63 | 70.33 | 71.02 | 1,228,439 | +0.86(+1.23%) |
Jul 14, 2016 | 70.85 | 71.26 | 70.15 | 70.16 | 842,776 | +0.01(+0.01%) |
Jul 13, 2016 | 71.67 | 72.76 | 70.07 | 70.15 | 1,821,131 | -0.31(-0.44%) |
Jul 12, 2016 | 69.34 | 72.33 | 68.11 | 70.46 | 1,857,852 | +1.61(+2.34%) |
Jul 11, 2016 | 69.41 | 70.28 | 68.80 | 68.85 | 1,135,509 | -0.27(-0.39%) |
Jul 08, 2016 | 65.41 | 69.63 | 65.01 | 69.12 | 2,096,340 | +4.11(+6.32%) |
Jul 07, 2016 | 65.55 | 65.69 | 64.75 | 65.01 | 1,304,048 | -0.32(-0.49%) |
Jul 06, 2016 | 65.05 | 65.56 | 64.31 | 65.33 | 1,171,912 | +0.06(+0.09%) |
Jul 05, 2016 | 65.91 | 65.91 | 64.77 | 65.27 | 1,539,114 | -0.94(-1.42%) |
Jul 01, 2016 | 66.52 | 66.21 | 66.21 | 66.21 | 817,000 | -0.19(-0.29%) |
Jun 30, 2016 | 67.00 | 67.00 | 64.90 | 66.40 | 1,715,743 | -0.04(-0.06%) |
Jun 29, 2016 | 65.83 | 66.98 | 65.57 | 66.44 | 1,484,828 | +1.31(+2.01%) |
Jun 28, 2016 | 65.00 | 65.70 | 63.88 | 65.13 | 2,255,759 | +1.46(+2.29%) |
Jun 27, 2016 | 69.67 | 69.86 | 63.51 | 63.67 | 3,034,057 | -6.66(-9.47%) |
Jun 24, 2016 | 72.57 | 73.22 | 70.21 | 70.33 | 2,646,412 | -4.85(-6.45%) |
Jun 23, 2016 | 72.15 | 75.19 | 71.75 | 75.18 | 1,362,738 | +3.26(+4.53%) |
Jun 22, 2016 | 72.47 | 72.62 | 71.80 | 71.92 | 752,321 | -0.81(-1.11%) |
Jun 21, 2016 | 72.86 | 73.14 | 71.87 | 72.73 | 927,375 | +0.13(+0.18%) |
Jun 20, 2016 | 73.17 | 73.63 | 72.50 | 72.60 | 1,109,235 | +0.53(+0.74%) |
Jun 17, 2016 | 73.27 | 74.53 | 71.62 | 72.07 | 1,774,359 | -1.61(-2.19%) |
Jun 16, 2016 | 73.81 | 73.96 | 72.68 | 73.68 | 776,867 | -0.79(-1.06%) |
Jun 15, 2016 | 73.12 | 75.09 | 73.01 | 74.47 | 1,080,471 | +1.49(+2.04%) |
Jun 14, 2016 | 72.51 | 73.52 | 72.19 | 72.98 | 934,759 | +0.27(+0.37%) |
Jun 13, 2016 | 73.32 | 74.38 | 72.55 | 72.71 | 1,753,940 | -1.32(-1.78%) |
Jun 10, 2016 | 74.68 | 75.09 | 73.79 | 74.03 | 1,391,166 | -1.53(-2.02%) |
Jun 09, 2016 | 76.43 | 77.26 | 75.40 | 75.56 | 855,972 | -1.48(-1.92%) |
Jun 08, 2016 | 75.96 | 77.76 | 75.40 | 77.04 | 2,531,027 | +1.02(+1.34%) |
Jun 07, 2016 | 74.88 | 76.07 | 74.05 | 76.02 | 1,978,637 | +0.96(+1.28%) |
Jun 06, 2016 | 73.69 | 75.25 | 73.46 | 75.06 | 1,079,295 | +1.53(+2.08%) |
Jun 03, 2016 | 73.82 | 74.00 | 72.86 | 73.53 | 1,102,676 | -0.70(-0.94%) |
Jun 02, 2016 | 72.79 | 74.26 | 72.51 | 74.23 | 1,184,705 | +1.06(+1.45%) |