Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 101.83 | 102.45 | 101.70 | 101.71 | 1,716,146 | +0.09(+0.08%) |
Jun 29, 2017 | 103.19 | 103.55 | 101.45 | 101.62 | 1,753,743 | -1.97(-1.90%) |
Jun 28, 2017 | 104.16 | 104.43 | 103.48 | 103.59 | 1,222,976 | +0.03(+0.03%) |
Jun 27, 2017 | 105.01 | 105.20 | 103.55 | 103.56 | 1,522,843 | -1.62(-1.54%) |
Jun 26, 2017 | 104.50 | 105.79 | 104.24 | 105.18 | 1,974,446 | +0.96(+0.92%) |
Jun 23, 2017 | 103.79 | 104.49 | 103.79 | 104.22 | 1,859,008 | +0.43(+0.42%) |
Jun 22, 2017 | 103.82 | 104.15 | 103.36 | 103.79 | 1,216,063 | -0.06(-0.06%) |
Jun 21, 2017 | 104.72 | 105.10 | 103.59 | 103.85 | 1,781,707 | -0.90(-0.86%) |
Jun 20, 2017 | 104.60 | 105.45 | 103.73 | 104.75 | 1,961,935 | +0.15(+0.14%) |
Jun 19, 2017 | 103.09 | 104.62 | 102.51 | 104.60 | 2,025,543 | +2.03(+1.97%) |
Jun 16, 2017 | 102.88 | 103.42 | 102.13 | 102.58 | 2,250,040 | -0.48(-0.47%) |
Jun 15, 2017 | 102.43 | 103.27 | 102.21 | 103.06 | 1,262,755 | +0.35(+0.34%) |
Jun 14, 2017 | 102.24 | 103.10 | 102.24 | 102.70 | 1,527,367 | +0.79(+0.77%) |
Jun 13, 2017 | 101.58 | 102.21 | 101.20 | 101.91 | 1,085,463 | +0.43(+0.43%) |
Jun 12, 2017 | 101.44 | 102.36 | 101.09 | 101.48 | 1,551,501 | +0.04(+0.04%) |
Jun 09, 2017 | 100.81 | 101.49 | 100.48 | 101.44 | 1,903,984 | +0.57(+0.56%) |
Jun 08, 2017 | 102.57 | 100.48 | 100.87 | 1,733,261 | -1.69(-1.65%) | |
Jun 07, 2017 | 102.33 | 102.77 | 102.14 | 102.57 | 1,464,671 | +0.16(+0.16%) |
Jun 06, 2017 | 102.07 | 102.57 | 101.74 | 102.40 | 1,582,664 | +0.12(+0.12%) |
Jun 05, 2017 | 101.89 | 102.37 | 101.46 | 102.28 | 1,062,878 | +0.13(+0.12%) |
Jun 02, 2017 | 101.95 | 102.24 | 101.53 | 102.15 | 1,386,343 | +0.51(+0.50%) |
Jun 01, 2017 | 101.88 | 101.88 | 100.22 | 101.64 | 2,132,970 | +0.20(+0.20%) |
May 31, 2017 | 101.14 | 102.64 | 100.94 | 101.44 | 6,633,220 | +0.59(+0.59%) |
May 30, 2017 | 101.14 | 101.20 | 100.39 | 100.85 | 3,268,300 | -0.42(-0.42%) |
May 26, 2017 | 100.96 | 101.50 | 100.96 | 101.27 | 1,370,025 | +0.09(+0.08%) |
May 25, 2017 | 100.12 | 101.65 | 100.04 | 101.18 | 2,099,890 | +1.07(+1.07%) |
May 24, 2017 | 99.71 | 100.20 | 99.40 | 100.11 | 1,435,705 | +0.96(+0.97%) |
May 23, 2017 | 99.47 | 100.00 | 99.07 | 99.15 | 1,508,495 | -0.22(-0.22%) |
May 22, 2017 | 99.48 | 99.90 | 99.31 | 99.37 | 1,410,057 | -0.09(-0.09%) |
May 19, 2017 | 99.34 | 99.88 | 99.04 | 99.46 | 1,914,093 | +0.38(+0.38%) |
May 18, 2017 | 99.97 | 100.05 | 98.70 | 99.09 | 2,343,376 | -0.97(-0.97%) |
May 17, 2017 | 99.63 | 100.66 | 99.10 | 100.06 | 2,236,599 | +0.42(+0.42%) |
May 16, 2017 | 100.22 | 100.56 | 99.63 | 99.63 | 1,801,753 | -0.45(-0.45%) |
May 15, 2017 | 100.16 | 100.46 | 100.00 | 100.09 | 1,275,598 | +0.01(+0.01%) |
May 12, 2017 | 99.64 | 100.28 | 99.64 | 100.08 | 1,745,943 | -0.09(-0.09%) |
May 11, 2017 | 100.72 | 100.84 | 99.61 | 100.17 | 1,914,653 | -0.81(-0.81%) |
May 10, 2017 | 100.28 | 101.20 | 100.11 | 100.99 | 1,787,914 | +0.73(+0.73%) |
May 09, 2017 | 100.39 | 100.71 | 100.15 | 100.25 | 2,857,759 | -0.09(-0.09%) |
May 08, 2017 | 100.35 | 100.78 | 99.94 | 100.34 | 1,531,221 | -0.21(-0.21%) |
May 05, 2017 | 100.54 | 100.81 | 100.17 | 100.55 | 1,538,094 | +0.31(+0.31%) |
May 04, 2017 | 99.13 | 100.28 | 98.92 | 100.24 | 2,360,323 | +1.11(+1.12%) |
May 03, 2017 | 98.86 | 99.24 | 98.17 | 99.13 | 3,935,055 | +0.02(+0.02%) |
May 02, 2017 | 101.33 | 101.75 | 98.98 | 99.10 | 3,284,723 | -2.21(-2.18%) |
May 01, 2017 | 101.14 | 102.11 | 101.03 | 101.31 | 1,645,737 | -0.15(-0.15%) |
Apr 28, 2017 | 101.28 | 101.65 | 100.28 | 101.46 | 2,993,066 | -0.20(-0.19%) |
Apr 27, 2017 | 101.86 | 102.36 | 101.41 | 101.65 | 1,725,109 | -0.10(-0.10%) |
Apr 26, 2017 | 103.66 | 103.66 | 101.71 | 101.75 | 2,745,780 | -2.10(-2.02%) |
Apr 25, 2017 | 102.80 | 103.90 | 102.20 | 103.86 | 3,485,532 | +1.89(+1.86%) |
Apr 24, 2017 | 99.69 | 102.39 | 99.45 | 101.97 | 4,470,649 | +0.34(+0.34%) |
Apr 21, 2017 | 102.11 | 102.75 | 101.19 | 101.62 | 4,131,697 | -0.99(-0.97%) |
Apr 20, 2017 | 104.11 | 104.15 | 102.52 | 102.61 | 3,449,573 | -1.53(-1.47%) |
Apr 19, 2017 | 104.64 | 104.94 | 103.96 | 104.15 | 1,820,797 | -0.56(-0.54%) |
Apr 18, 2017 | 103.94 | 104.97 | 103.70 | 104.71 | 2,761,063 | +0.42(+0.40%) |
Apr 17, 2017 | 103.87 | 104.43 | 103.87 | 104.29 | 1,534,947 | +0.55(+0.53%) |
Apr 13, 2017 | 104.02 | 104.08 | 103.33 | 103.74 | 1,642,656 | -0.34(-0.32%) |
Apr 12, 2017 | 103.84 | 104.30 | 103.42 | 104.08 | 2,437,251 | +0.37(+0.35%) |
Apr 11, 2017 | 103.14 | 103.80 | 102.96 | 103.71 | 1,441,328 | +0.55(+0.54%) |
Apr 10, 2017 | 102.81 | 103.54 | 102.62 | 103.15 | 1,709,473 | +0.46(+0.45%) |
Apr 07, 2017 | 102.65 | 103.41 | 102.52 | 102.69 | 1,708,894 | +0.17(+0.17%) |
Apr 06, 2017 | 103.04 | 103.30 | 102.43 | 102.52 | 1,356,556 | -0.46(-0.45%) |
Apr 05, 2017 | 103.54 | 103.97 | 102.86 | 102.98 | 1,497,394 | -0.41(-0.39%) |
Apr 04, 2017 | 102.99 | 103.45 | 102.51 | 103.39 | 2,486,522 | +0.56(+0.54%) |
Apr 03, 2017 | 103.25 | 103.49 | 102.54 | 102.83 | 1,611,016 | -0.09(-0.09%) |
Mar 31, 2017 | 103.33 | 103.65 | 102.90 | 102.93 | 1,355,099 | -0.48(-0.46%) |
Mar 30, 2017 | 103.74 | 103.92 | 103.17 | 103.40 | 1,093,393 | -0.23(-0.22%) |
Mar 29, 2017 | 103.50 | 104.08 | 103.42 | 103.63 | 1,067,203 | -0.16(-0.15%) |
Mar 28, 2017 | 103.14 | 104.19 | 103.08 | 103.79 | 1,608,023 | +0.29(+0.28%) |
Mar 27, 2017 | 103.29 | 103.88 | 102.81 | 103.50 | 2,498,245 | -0.07(-0.07%) |
Mar 24, 2017 | 104.15 | 104.19 | 103.33 | 103.57 | 1,991,659 | -0.45(-0.44%) |
Mar 23, 2017 | 103.84 | 104.59 | 103.65 | 104.02 | 2,015,333 | +0.15(+0.14%) |
Mar 22, 2017 | 104.91 | 105.04 | 103.53 | 103.87 | 2,517,718 | -0.66(-0.63%) |
Mar 21, 2017 | 104.86 | 104.91 | 104.28 | 104.53 | 2,799,571 | -0.05(-0.04%) |
Mar 20, 2017 | 104.36 | 104.91 | 104.26 | 104.58 | 2,685,758 | +0.38(+0.36%) |
Mar 17, 2017 | 105.27 | 105.66 | 104.07 | 104.20 | 6,745,806 | -0.99(-0.94%) |
Mar 16, 2017 | 105.31 | 105.60 | 104.79 | 105.19 | 2,363,271 | -0.37(-0.35%) |
Mar 15, 2017 | 104.53 | 105.73 | 104.39 | 105.56 | 1,947,707 | +1.14(+1.09%) |
Mar 14, 2017 | 104.55 | 105.01 | 104.23 | 104.42 | 1,456,817 | -0.16(-0.15%) |
Mar 13, 2017 | 104.43 | 104.89 | 104.03 | 104.58 | 2,598,696 | -0.12(-0.11%) |
Mar 10, 2017 | 103.77 | 104.72 | 103.47 | 104.69 | 2,761,716 | +0.92(+0.89%) |
Mar 09, 2017 | 103.39 | 103.98 | 103.28 | 103.77 | 1,882,449 | +0.28(+0.27%) |
Mar 08, 2017 | 103.16 | 103.85 | 103.16 | 103.49 | 2,752,801 | -0.05(-0.04%) |
Mar 07, 2017 | 103.56 | 104.09 | 103.37 | 103.54 | 2,761,241 | +0.04(+0.04%) |
Mar 06, 2017 | 103.33 | 103.86 | 103.30 | 103.50 | 2,345,528 | -0.25(-0.24%) |
Mar 03, 2017 | 104.06 | 104.19 | 103.18 | 103.75 | 1,854,266 | -0.66(-0.63%) |
Mar 02, 2017 | 103.27 | 104.59 | 102.67 | 104.41 | 2,073,029 | +0.98(+0.95%) |
Mar 01, 2017 | 103.12 | 103.61 | 102.84 | 103.43 | 2,037,916 | +0.54(+0.52%) |
Feb 28, 2017 | 102.99 | 103.48 | 102.61 | 102.89 | 3,077,224 | -0.06(-0.06%) |
Feb 27, 2017 | 103.05 | 103.58 | 101.94 | 102.95 | 2,282,190 | -0.80(-0.77%) |
Feb 24, 2017 | 103.92 | 104.45 | 103.13 | 103.75 | 3,588,058 | -0.53(-0.51%) |
Feb 23, 2017 | 104.75 | 105.33 | 103.96 | 104.28 | 2,261,589 | -0.38(-0.36%) |
Feb 22, 2017 | 103.93 | 105.73 | 103.34 | 104.66 | 4,071,721 | +0.15(+0.14%) |
Feb 21, 2017 | 101.57 | 104.78 | 101.57 | 104.52 | 4,837,200 | +2.10(+2.05%) |
Feb 17, 2017 | 102.41 | 102.41 | 102.41 | 0 | +4.12(+4.19%) | |
Feb 16, 2017 | 96.57 | 98.37 | 96.03 | 98.29 | 3,531,816 | +1.72(+1.78%) |
Feb 15, 2017 | 95.84 | 96.78 | 95.45 | 96.57 | 2,203,081 | +1.19(+1.25%) |
Feb 14, 2017 | 95.94 | 95.94 | 94.53 | 95.39 | 2,412,401 | -0.43(-0.45%) |
Feb 13, 2017 | 96.12 | 96.14 | 95.63 | 95.81 | 1,616,935 | -0.09(-0.10%) |
Feb 10, 2017 | 95.73 | 96.13 | 95.52 | 95.91 | 1,334,600 | -0.02(-0.02%) |
Feb 09, 2017 | 95.28 | 96.51 | 95.18 | 95.93 | 3,143,671 | +0.50(+0.53%) |
Feb 08, 2017 | 95.05 | 95.49 | 94.80 | 95.42 | 2,370,743 | +0.37(+0.39%) |
Feb 07, 2017 | 94.31 | 95.40 | 93.84 | 95.05 | 2,889,631 | +0.94(+1.00%) |
Feb 06, 2017 | 93.97 | 94.56 | 93.81 | 94.11 | 1,803,563 | -0.23(-0.25%) |
Feb 03, 2017 | 94.52 | 94.95 | 93.95 | 94.35 | 2,050,632 | +0.10(+0.11%) |
Feb 02, 2017 | 94.27 | 94.80 | 94.07 | 94.24 | 1,736,448 | +0.31(+0.33%) |
Feb 01, 2017 | 93.57 | 94.38 | 93.45 | 93.93 | 2,515,417 | -0.09(-0.10%) |
Jan 31, 2017 | 93.67 | 94.49 | 93.55 | 94.03 | 3,687,995 | +0.42(+0.45%) |
Jan 30, 2017 | 93.88 | 94.25 | 93.31 | 93.61 | 2,617,637 | -0.30(-0.32%) |
Jan 27, 2017 | 94.70 | 94.77 | 93.65 | 93.91 | 2,105,026 | -0.91(-0.96%) |
Jan 26, 2017 | 94.62 | 95.20 | 94.27 | 94.82 | 3,446,680 | +0.12(+0.12%) |
Jan 25, 2017 | 94.24 | 95.35 | 94.24 | 94.70 | 4,441,249 | +0.16(+0.17%) |
Jan 24, 2017 | 91.95 | 94.73 | 91.80 | 94.54 | 5,419,720 | +3.73(+4.11%) |
Jan 23, 2017 | 89.98 | 90.86 | 89.98 | 90.81 | 3,383,803 | +0.59(+0.65%) |
Jan 20, 2017 | 90.59 | 90.95 | 89.66 | 90.22 | 2,648,811 | +0.25(+0.28%) |
Jan 19, 2017 | 90.36 | 90.39 | 89.75 | 89.97 | 2,834,402 | -0.39(-0.43%) |
Jan 18, 2017 | 89.92 | 90.65 | 89.92 | 90.36 | 2,596,257 | +0.29(+0.32%) |
Jan 17, 2017 | 89.18 | 90.09 | 88.94 | 90.07 | 2,020,835 | +1.12(+1.26%) |
Jan 13, 2017 | 88.95 | 88.95 | 88.95 | 0 | +0.10(+0.11%) | |
Jan 12, 2017 | 88.69 | 88.95 | 88.48 | 88.85 | 1,593,328 | +0.04(+0.04%) |
Jan 11, 2017 | 88.58 | 89.14 | 88.58 | 88.81 | 1,918,495 | +0.04(+0.04%) |
Jan 10, 2017 | 88.88 | 88.98 | 88.47 | 88.77 | 3,247,948 | -0.22(-0.24%) |
Jan 09, 2017 | 89.67 | 90.05 | 88.99 | 88.99 | 2,426,806 | -1.39(-1.54%) |
Jan 06, 2017 | 90.05 | 90.52 | 89.60 | 90.38 | 2,356,725 | +0.33(+0.36%) |
Jan 05, 2017 | 89.46 | 90.11 | 88.96 | 90.05 | 2,138,837 | +0.64(+0.72%) |
Jan 04, 2017 | 89.20 | 89.60 | 89.08 | 89.41 | 2,378,021 | +0.48(+0.54%) |
Jan 03, 2017 | 88.62 | 89.20 | 88.27 | 88.93 | 2,120,782 | +0.34(+0.39%) |
Dec 30, 2016 | 88.59 | 88.59 | 88.59 | 0 | -0.75(-0.83%) | |
Dec 29, 2016 | 89.14 | 89.49 | 88.76 | 89.33 | 1,247,952 | +0.72(+0.81%) |
Dec 28, 2016 | 89.27 | 89.46 | 88.51 | 88.61 | 1,196,822 | -0.75(-0.83%) |
Dec 27, 2016 | 89.17 | 89.66 | 89.14 | 89.35 | 962,253 | +0.23(+0.25%) |
Dec 23, 2016 | 89.13 | 89.13 | 89.13 | 0 | -0.16(-0.17%) | |
Dec 22, 2016 | 88.88 | 89.39 | 88.49 | 89.28 | 1,224,086 | +0.32(+0.36%) |
Dec 21, 2016 | 88.88 | 89.55 | 88.88 | 88.97 | 1,578,331 | +0.15(+0.17%) |
Dec 20, 2016 | 89.20 | 89.51 | 88.52 | 88.82 | 2,346,191 | -0.35(-0.39%) |
Dec 19, 2016 | 90.39 | 90.43 | 89.10 | 89.17 | 1,851,814 | -1.06(-1.18%) |
Dec 16, 2016 | 89.76 | 90.50 | 89.53 | 90.23 | 4,079,687 | +0.66(+0.74%) |
Dec 15, 2016 | 88.88 | 89.76 | 88.63 | 89.57 | 1,744,261 | +0.61(+0.68%) |
Dec 14, 2016 | 89.77 | 90.21 | 88.82 | 88.97 | 3,007,927 | -0.57(-0.63%) |
Dec 13, 2016 | 88.94 | 89.77 | 88.64 | 89.53 | 3,246,505 | +0.43(+0.49%) |
Dec 12, 2016 | 89.05 | 89.71 | 88.87 | 89.10 | 1,869,217 | +0.13(+0.15%) |
Dec 09, 2016 | 88.10 | 89.04 | 87.99 | 88.97 | 2,388,572 | +0.94(+1.07%) |
Dec 08, 2016 | 88.45 | 88.76 | 87.99 | 88.03 | 1,894,443 | -0.73(-0.82%) |
Dec 07, 2016 | 88.33 | 88.78 | 88.04 | 88.76 | 2,409,666 | +0.68(+0.77%) |
Dec 06, 2016 | 87.50 | 88.14 | 87.42 | 88.08 | 1,894,589 | +0.59(+0.67%) |
Dec 05, 2016 | 88.03 | 88.24 | 87.08 | 87.50 | 2,766,521 | -0.37(-0.42%) |
Dec 02, 2016 | 87.94 | 88.45 | 87.44 | 87.87 | 1,861,412 | +0.08(+0.09%) |
Dec 01, 2016 | 88.60 | 88.79 | 87.23 | 87.79 | 2,578,654 | -1.23(-1.38%) |
Nov 30, 2016 | 89.41 | 89.97 | 88.29 | 89.02 | 6,563,473 | -0.69(-0.76%) |
Nov 29, 2016 | 90.21 | 90.41 | 89.25 | 89.71 | 2,612,303 | -0.52(-0.57%) |
Nov 28, 2016 | 89.07 | 90.23 | 88.84 | 90.22 | 2,735,305 | +1.02(+1.15%) |
Nov 25, 2016 | 88.38 | 89.55 | 88.28 | 89.20 | 1,294,600 | +0.99(+1.12%) |
Nov 23, 2016 | 88.21 | 88.21 | 88.21 | 0 | +0.02(+0.02%) | |
Nov 22, 2016 | 87.70 | 88.54 | 87.61 | 88.20 | 1,853,114 | +0.57(+0.65%) |
Nov 21, 2016 | 87.10 | 87.93 | 87.18 | 87.63 | 2,220,905 | +0.53(+0.61%) |
Nov 18, 2016 | 86.43 | 87.33 | 86.39 | 87.10 | 2,082,794 | +0.58(+0.67%) |
Nov 17, 2016 | 87.32 | 87.65 | 86.17 | 86.52 | 2,724,646 | -0.75(-0.86%) |
Nov 16, 2016 | 87.78 | 88.10 | 87.03 | 87.27 | 2,283,142 | -0.41(-0.47%) |
Nov 15, 2016 | 87.06 | 87.86 | 87.03 | 87.68 | 3,357,933 | +0.60(+0.69%) |
Nov 14, 2016 | 86.66 | 87.46 | 86.48 | 87.08 | 2,910,568 | +0.14(+0.16%) |
Nov 11, 2016 | 86.36 | 87.61 | 86.03 | 86.94 | 1,988,409 | +0.59(+0.68%) |
Nov 10, 2016 | 88.10 | 88.12 | 85.70 | 86.36 | 3,879,499 | -2.48(-2.79%) |
Nov 09, 2016 | 86.90 | 89.59 | 86.30 | 88.84 | 3,168,054 | -0.08(-0.10%) |
Nov 08, 2016 | 87.74 | 89.39 | 87.70 | 88.92 | 2,427,933 | +1.15(+1.32%) |
Nov 07, 2016 | 87.27 | 87.92 | 87.06 | 87.77 | 2,046,246 | +1.26(+1.45%) |
Nov 04, 2016 | 87.57 | 87.82 | 86.44 | 86.51 | 1,995,823 | -1.00(-1.14%) |
Nov 03, 2016 | 87.77 | 87.89 | 87.38 | 87.51 | 1,875,073 | +0.08(+0.09%) |
Nov 02, 2016 | 87.80 | 88.44 | 87.41 | 87.43 | 2,060,870 | -0.35(-0.39%) |
Nov 01, 2016 | 88.02 | 88.53 | 87.23 | 87.78 | 2,321,959 | -0.32(-0.36%) |
Oct 31, 2016 | 88.22 | 88.37 | 87.51 | 88.10 | 3,162,179 | -0.11(-0.12%) |
Oct 28, 2016 | 87.97 | 88.54 | 87.67 | 88.20 | 3,352,143 | +0.56(+0.64%) |
Oct 27, 2016 | 87.69 | 87.99 | 87.12 | 87.64 | 2,658,173 | +0.12(+0.14%) |
Oct 26, 2016 | 86.98 | 87.99 | 86.73 | 87.52 | 2,979,377 | -0.05(-0.06%) |
Oct 25, 2016 | 87.73 | 88.55 | 87.37 | 87.57 | 4,442,529 | -0.14(-0.16%) |
Oct 24, 2016 | 90.31 | 91.18 | 87.44 | 87.71 | 7,250,267 | -4.37(-4.74%) |
Oct 21, 2016 | 91.63 | 92.76 | 91.26 | 92.08 | 2,879,650 | +0.32(+0.34%) |
Oct 20, 2016 | 92.41 | 92.63 | 91.63 | 91.76 | 2,803,657 | -0.80(-0.87%) |
Oct 19, 2016 | 92.89 | 92.90 | 92.31 | 92.56 | 2,529,147 | -0.25(-0.27%) |
Oct 18, 2016 | 93.44 | 93.66 | 92.59 | 92.82 | 2,428,399 | -0.12(-0.12%) |
Oct 17, 2016 | 93.06 | 93.40 | 92.80 | 92.93 | 1,604,494 | +0.15(+0.16%) |
Oct 14, 2016 | 93.80 | 93.93 | 92.78 | 92.79 | 2,460,719 | -0.87(-0.93%) |
Oct 13, 2016 | 93.29 | 93.97 | 92.92 | 93.66 | 2,193,743 | -0.19(-0.21%) |
Oct 12, 2016 | 93.73 | 94.33 | 93.50 | 93.85 | 1,990,814 | +0.38(+0.40%) |
Oct 11, 2016 | 93.92 | 94.06 | 93.07 | 93.47 | 2,276,618 | -0.59(-0.63%) |
Oct 10, 2016 | 94.80 | 95.24 | 93.87 | 94.06 | 1,345,559 | -0.65(-0.69%) |
Oct 07, 2016 | 95.40 | 95.55 | 94.03 | 94.72 | 1,815,433 | -0.17(-0.18%) |
Oct 06, 2016 | 94.23 | 95.45 | 93.99 | 94.89 | 1,975,982 | +0.46(+0.49%) |
Oct 05, 2016 | 95.00 | 95.16 | 93.90 | 94.43 | 2,538,416 | -0.31(-0.33%) |
Oct 04, 2016 | 96.31 | 96.31 | 94.53 | 94.73 | 2,210,200 | -1.33(-1.39%) |
Oct 03, 2016 | 96.65 | 96.83 | 95.72 | 96.07 | 1,964,051 | -1.06(-1.09%) |
Sep 30, 2016 | 96.80 | 97.68 | 96.79 | 97.13 | 2,490,701 | +0.71(+0.73%) |
Sep 29, 2016 | 97.11 | 97.41 | 96.29 | 96.42 | 1,596,951 | -0.97(-1.00%) |
Sep 28, 2016 | 97.05 | 97.48 | 96.41 | 97.39 | 1,847,081 | +0.61(+0.63%) |
Sep 27, 2016 | 96.82 | 97.20 | 96.54 | 96.78 | 1,299,933 | +0.14(+0.14%) |
Sep 26, 2016 | 97.39 | 97.89 | 96.58 | 96.64 | 1,736,149 | -0.94(-0.96%) |
Sep 23, 2016 | 98.07 | 98.07 | 97.34 | 97.58 | 1,776,137 | -0.38(-0.39%) |
Sep 22, 2016 | 96.52 | 98.11 | 96.52 | 97.97 | 2,318,291 | +1.76(+1.83%) |
Sep 21, 2016 | 94.97 | 96.52 | 94.85 | 96.20 | 2,251,484 | +1.13(+1.19%) |
Sep 20, 2016 | 94.53 | 95.77 | 94.41 | 95.07 | 1,766,988 | +1.00(+1.06%) |
Sep 19, 2016 | 93.86 | 94.36 | 93.51 | 94.07 | 1,331,849 | +0.28(+0.30%) |
Sep 16, 2016 | 93.90 | 94.56 | 93.33 | 93.79 | 2,772,093 | -0.49(-0.51%) |
Sep 15, 2016 | 93.84 | 94.68 | 93.75 | 94.28 | 1,514,670 | +0.44(+0.47%) |
Sep 14, 2016 | 94.19 | 94.70 | 93.52 | 93.84 | 2,190,063 | -0.40(-0.42%) |
Sep 13, 2016 | 94.94 | 95.14 | 94.21 | 94.24 | 2,059,128 | -0.95(-1.00%) |
Sep 12, 2016 | 94.22 | 95.42 | 93.96 | 95.20 | 2,364,437 | +0.52(+0.54%) |
Sep 09, 2016 | 96.38 | 96.38 | 94.64 | 94.68 | 2,993,593 | -2.27(-2.34%) |
Sep 08, 2016 | 97.75 | 97.86 | 96.69 | 96.95 | 2,143,197 | -0.90(-0.92%) |
Sep 07, 2016 | 98.55 | 98.88 | 97.74 | 97.85 | 1,863,370 | -0.97(-0.98%) |
Sep 06, 2016 | 98.49 | 99.11 | 98.14 | 98.82 | 1,199,749 | +0.34(+0.34%) |
Sep 02, 2016 | 97.87 | 98.49 | 98.49 | 98.49 | 1,068,110 | +0.54(+0.55%) |
Sep 01, 2016 | 97.87 | 98.12 | 97.39 | 97.95 | 2,257,691 | +0.05(+0.05%) |
Aug 31, 2016 | 97.88 | 98.33 | 97.70 | 97.91 | 1,404,232 | -0.07(-0.07%) |
Aug 30, 2016 | 98.41 | 98.66 | 97.81 | 97.97 | 1,294,130 | -0.44(-0.44%) |
Aug 29, 2016 | 98.17 | 98.75 | 97.91 | 98.41 | 1,944,796 | +0.37(+0.37%) |
Aug 26, 2016 | 98.25 | 99.27 | 97.78 | 98.04 | 1,902,919 | -0.12(-0.12%) |
Aug 25, 2016 | 98.20 | 98.98 | 98.08 | 98.17 | 2,035,423 | -0.18(-0.19%) |
Aug 24, 2016 | 98.36 | 98.45 | 97.48 | 98.35 | 1,852,879 | -0.01(-0.01%) |
Aug 23, 2016 | 97.60 | 98.43 | 97.45 | 98.36 | 2,258,233 | +0.96(+0.99%) |
Aug 22, 2016 | 96.93 | 97.65 | 96.61 | 97.39 | 1,586,638 | +0.47(+0.48%) |
Aug 19, 2016 | 97.07 | 97.39 | 96.58 | 96.93 | 2,335,270 | -0.51(-0.53%) |
Aug 18, 2016 | 97.54 | 97.79 | 97.28 | 97.44 | 1,766,729 | -0.08(-0.08%) |
Aug 17, 2016 | 97.63 | 97.84 | 96.95 | 97.52 | 2,823,333 | +0.02(+0.02%) |
Aug 16, 2016 | 98.47 | 98.66 | 97.49 | 97.50 | 1,888,327 | -1.10(-1.12%) |
Aug 15, 2016 | 98.56 | 98.99 | 98.33 | 98.60 | 1,597,726 | +0.11(+0.12%) |
Aug 12, 2016 | 98.85 | 98.90 | 98.19 | 98.49 | 3,051,964 | -0.09(-0.09%) |
Aug 11, 2016 | 99.97 | 100.05 | 98.49 | 98.58 | 2,104,428 | -1.00(-1.01%) |
Aug 10, 2016 | 99.30 | 99.81 | 99.21 | 99.58 | 1,270,845 | +0.20(+0.20%) |
Aug 09, 2016 | 99.10 | 99.75 | 98.83 | 99.38 | 1,130,088 | +0.33(+0.33%) |
Aug 08, 2016 | 98.91 | 99.43 | 98.28 | 99.05 | 1,931,470 | +0.12(+0.12%) |
Aug 05, 2016 | 99.57 | 99.90 | 98.51 | 98.93 | 2,040,710 | -0.56(-0.56%) |
Aug 04, 2016 | 98.85 | 99.66 | 98.67 | 99.49 | 1,689,553 | +0.95(+0.96%) |
Aug 03, 2016 | 100.23 | 100.31 | 98.22 | 98.54 | 2,980,286 | -1.47(-1.47%) |
Aug 02, 2016 | 100.03 | 100.50 | 99.45 | 100.01 | 2,263,844 | +0.00(+0.00%) |
Aug 01, 2016 | 98.79 | 100.34 | 98.56 | 100.01 | 3,415,832 | +0.96(+0.97%) |
Jul 29, 2016 | 99.58 | 100.19 | 99.04 | 99.04 | 2,390,738 | -0.46(-0.46%) |
Jul 28, 2016 | 99.90 | 100.16 | 99.00 | 99.50 | 2,966,446 | -0.27(-0.27%) |
Jul 27, 2016 | 101.06 | 101.06 | 99.24 | 99.77 | 2,202,444 | -1.36(-1.35%) |
Jul 26, 2016 | 101.37 | 102.92 | 100.96 | 101.13 | 3,688,178 | -0.24(-0.23%) |
Jul 25, 2016 | 101.68 | 102.26 | 100.53 | 101.37 | 3,202,575 | -1.56(-1.51%) |
Jul 22, 2016 | 102.29 | 102.94 | 102.12 | 102.93 | 2,312,645 | +0.97(+0.95%) |
Jul 21, 2016 | 102.29 | 102.45 | 101.70 | 101.96 | 1,965,754 | -0.25(-0.24%) |
Jul 20, 2016 | 103.42 | 103.77 | 102.19 | 102.20 | 2,722,175 | -1.13(-1.10%) |
Jul 19, 2016 | 103.21 | 103.38 | 102.85 | 103.33 | 2,062,691 | +0.04(+0.04%) |
Jul 18, 2016 | 104.20 | 104.24 | 103.25 | 103.30 | 1,446,148 | -0.81(-0.78%) |
Jul 15, 2016 | 104.17 | 104.49 | 103.61 | 104.11 | 1,432,863 | +0.21(+0.21%) |
Jul 14, 2016 | 103.93 | 104.64 | 103.70 | 103.89 | 1,361,279 | +0.13(+0.13%) |
Jul 13, 2016 | 103.07 | 103.92 | 103.05 | 103.76 | 1,420,952 | +0.70(+0.68%) |
Jul 12, 2016 | 103.67 | 103.92 | 102.71 | 103.07 | 1,858,268 | -1.02(-0.98%) |
Jul 11, 2016 | 103.82 | 104.24 | 102.97 | 104.08 | 1,311,447 | +0.14(+0.13%) |
Jul 08, 2016 | 103.08 | 104.05 | 102.61 | 103.94 | 1,987,651 | +1.33(+1.30%) |
Jul 07, 2016 | 104.58 | 104.59 | 102.09 | 102.61 | 4,844,116 | -1.93(-1.85%) |
Jul 06, 2016 | 105.34 | 105.35 | 103.90 | 104.55 | 2,595,549 | -0.91(-0.86%) |
Jul 05, 2016 | 104.74 | 106.17 | 104.56 | 105.46 | 2,018,164 | +0.72(+0.69%) |