Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 102.91 | 103.91 | 102.83 | 103.19 | 1,017,496 | +0.51(+0.50%) |
Jun 29, 2017 | 102.35 | 103.23 | 102.03 | 102.68 | 1,819,279 | +0.43(+0.42%) |
Jun 28, 2017 | 103.24 | 103.45 | 102.09 | 102.25 | 2,194,278 | -0.40(-0.39%) |
Jun 27, 2017 | 104.28 | 104.35 | 102.62 | 102.65 | 961,570 | -1.53(-1.47%) |
Jun 26, 2017 | 105.04 | 105.30 | 104.10 | 104.18 | 467,035 | -0.85(-0.81%) |
Jun 23, 2017 | 104.70 | 105.22 | 104.10 | 105.03 | 1,010,428 | +0.45(+0.43%) |
Jun 22, 2017 | 104.75 | 104.97 | 104.31 | 104.58 | 451,189 | +0.23(+0.22%) |
Jun 21, 2017 | 104.13 | 104.61 | 103.47 | 104.35 | 604,465 | +0.28(+0.27%) |
Jun 20, 2017 | 104.38 | 105.30 | 104.03 | 104.07 | 867,293 | -0.54(-0.52%) |
Jun 19, 2017 | 103.35 | 104.81 | 103.00 | 104.61 | 696,605 | +1.65(+1.60%) |
Jun 16, 2017 | 102.81 | 103.06 | 102.29 | 102.96 | 1,178,735 | +0.29(+0.28%) |
Jun 15, 2017 | 101.65 | 102.68 | 101.30 | 102.67 | 456,820 | +0.19(+0.19%) |
Jun 14, 2017 | 102.00 | 103.05 | 101.91 | 102.48 | 622,962 | +0.47(+0.46%) |
Jun 13, 2017 | 102.35 | 102.52 | 101.30 | 102.01 | 682,665 | -0.04(-0.04%) |
Jun 12, 2017 | 102.06 | 102.62 | 100.37 | 102.05 | 958,056 | -0.22(-0.22%) |
Jun 09, 2017 | 103.10 | 103.79 | 101.76 | 102.27 | 652,796 | -0.95(-0.92%) |
Jun 08, 2017 | 103.56 | 102.83 | 103.22 | 776,359 | +0.06(+0.06%) | |
Jun 07, 2017 | 102.50 | 103.17 | 101.91 | 103.16 | 838,317 | +1.25(+1.23%) |
Jun 06, 2017 | 101.76 | 102.03 | 101.38 | 101.91 | 898,777 | +0.05(+0.05%) |
Jun 05, 2017 | 101.50 | 101.91 | 100.36 | 101.86 | 627,662 | +0.33(+0.33%) |
Jun 02, 2017 | 100.69 | 101.89 | 100.66 | 101.53 | 668,671 | +0.91(+0.90%) |
Jun 01, 2017 | 99.37 | 100.74 | 98.52 | 100.62 | 1,160,941 | +1.60(+1.62%) |
May 31, 2017 | 99.00 | 99.79 | 98.78 | 99.02 | 1,818,868 | +0.24(+0.24%) |
May 30, 2017 | 97.80 | 98.85 | 97.37 | 98.78 | 742,509 | +0.91(+0.93%) |
May 26, 2017 | 97.70 | 97.96 | 97.70 | 97.87 | 744,985 | +0.15(+0.15%) |
May 25, 2017 | 96.93 | 97.86 | 96.70 | 97.72 | 547,832 | +0.97(+1.00%) |
May 24, 2017 | 96.24 | 96.85 | 95.81 | 96.75 | 471,004 | +0.80(+0.83%) |
May 23, 2017 | 95.75 | 96.10 | 95.58 | 95.95 | 452,186 | +0.30(+0.31%) |
May 22, 2017 | 94.90 | 95.74 | 94.81 | 95.65 | 557,439 | +0.60(+0.63%) |
May 19, 2017 | 94.61 | 95.08 | 94.31 | 95.05 | 609,720 | +0.45(+0.48%) |
May 18, 2017 | 95.11 | 95.25 | 93.60 | 94.60 | 852,616 | -0.51(-0.54%) |
May 17, 2017 | 95.95 | 95.40 | 94.45 | 95.11 | 734,563 | -0.84(-0.88%) |
May 16, 2017 | 96.75 | 96.78 | 95.60 | 95.95 | 750,663 | -0.77(-0.80%) |
May 15, 2017 | 96.36 | 96.73 | 96.11 | 96.72 | 680,970 | +0.43(+0.45%) |
May 12, 2017 | 96.06 | 96.64 | 95.79 | 96.29 | 822,523 | -0.12(-0.12%) |
May 11, 2017 | 96.39 | 96.58 | 95.57 | 96.41 | 767,636 | -0.17(-0.18%) |
May 10, 2017 | 96.05 | 96.82 | 96.01 | 96.58 | 732,774 | +0.57(+0.59%) |
May 09, 2017 | 95.55 | 96.64 | 95.32 | 96.01 | 1,302,824 | +0.46(+0.48%) |
May 08, 2017 | 96.45 | 96.94 | 95.47 | 95.55 | 2,121,580 | +3.42(+3.71%) |
May 05, 2017 | 91.80 | 92.22 | 91.17 | 92.13 | 522,455 | +0.55(+0.60%) |
May 04, 2017 | 91.81 | 91.84 | 90.46 | 91.58 | 1,171,156 | -0.18(-0.20%) |
May 03, 2017 | 91.10 | 91.83 | 90.69 | 91.76 | 987,594 | +0.57(+0.63%) |
May 02, 2017 | 91.00 | 91.42 | 90.77 | 91.19 | 923,923 | +0.36(+0.40%) |
May 01, 2017 | 90.91 | 91.21 | 90.21 | 90.83 | 876,130 | +0.09(+0.10%) |
Apr 28, 2017 | 89.32 | 91.06 | 88.83 | 90.74 | 1,521,302 | +1.72(+1.93%) |
Apr 27, 2017 | 90.24 | 93.31 | 88.78 | 89.02 | 2,379,354 | -1.04(-1.15%) |
Apr 26, 2017 | 88.74 | 90.12 | 88.45 | 90.06 | 1,630,013 | +1.69(+1.91%) |
Apr 25, 2017 | 88.84 | 89.10 | 88.35 | 88.37 | 1,050,469 | -0.03(-0.03%) |
Apr 24, 2017 | 88.24 | 89.00 | 87.49 | 88.40 | 1,663,585 | -0.60(-0.67%) |
Apr 21, 2017 | 89.21 | 89.36 | 88.72 | 89.00 | 865,231 | -0.32(-0.36%) |
Apr 20, 2017 | 88.70 | 89.50 | 88.12 | 89.32 | 978,786 | +0.67(+0.76%) |
Apr 19, 2017 | 89.19 | 89.31 | 88.42 | 88.65 | 1,041,147 | +0.24(+0.27%) |
Apr 18, 2017 | 88.80 | 89.26 | 88.27 | 88.41 | 1,392,373 | -0.85(-0.95%) |
Apr 17, 2017 | 88.91 | 89.48 | 88.80 | 89.26 | 579,603 | +0.40(+0.45%) |
Apr 13, 2017 | 89.07 | 89.36 | 88.81 | 88.86 | 692,609 | -0.58(-0.65%) |
Apr 12, 2017 | 90.40 | 90.42 | 89.32 | 89.44 | 1,061,281 | -0.60(-0.67%) |
Apr 11, 2017 | 90.12 | 90.55 | 88.44 | 90.04 | 1,741,805 | -0.39(-0.43%) |
Apr 10, 2017 | 90.73 | 90.96 | 90.18 | 90.43 | 748,415 | -0.35(-0.39%) |
Apr 07, 2017 | 91.03 | 91.31 | 90.62 | 90.78 | 973,287 | -0.57(-0.62%) |
Apr 06, 2017 | 91.16 | 91.81 | 90.80 | 91.35 | 881,726 | +0.32(+0.35%) |
Apr 05, 2017 | 91.57 | 92.16 | 90.94 | 91.03 | 715,350 | -0.21(-0.23%) |
Apr 04, 2017 | 91.10 | 91.45 | 90.30 | 91.24 | 954,741 | -0.25(-0.27%) |
Apr 03, 2017 | 91.07 | 91.70 | 90.84 | 91.49 | 1,017,527 | +0.36(+0.40%) |
Mar 31, 2017 | 90.99 | 91.38 | 90.83 | 91.13 | 454,114 | -0.04(-0.04%) |
Mar 30, 2017 | 91.01 | 91.47 | 90.76 | 91.17 | 511,077 | +0.03(+0.03%) |
Mar 29, 2017 | 91.20 | 91.31 | 90.87 | 91.14 | 469,945 | -0.21(-0.23%) |
Mar 28, 2017 | 91.44 | 91.70 | 90.57 | 91.35 | 620,432 | -0.30(-0.33%) |
Mar 27, 2017 | 90.81 | 91.71 | 90.33 | 91.65 | 675,363 | +0.47(+0.52%) |
Mar 24, 2017 | 91.55 | 91.78 | 90.86 | 91.18 | 734,539 | -0.16(-0.18%) |
Mar 23, 2017 | 91.36 | 91.99 | 91.10 | 91.34 | 471,668 | -0.02(-0.02%) |
Mar 22, 2017 | 90.99 | 91.44 | 90.62 | 91.36 | 655,090 | +0.62(+0.68%) |
Mar 21, 2017 | 91.87 | 92.57 | 90.64 | 90.74 | 1,002,614 | -0.77(-0.84%) |
Mar 20, 2017 | 91.43 | 92.00 | 91.25 | 91.51 | 860,589 | -0.01(-0.01%) |
Mar 17, 2017 | 89.95 | 91.90 | 89.89 | 91.52 | 1,318,146 | +1.63(+1.81%) |
Mar 16, 2017 | 90.15 | 90.56 | 89.71 | 89.89 | 732,723 | -0.33(-0.37%) |
Mar 15, 2017 | 88.51 | 90.61 | 88.33 | 90.22 | 992,527 | +1.99(+2.26%) |
Mar 14, 2017 | 87.78 | 88.45 | 87.68 | 88.23 | 822,127 | +0.04(+0.05%) |
Mar 13, 2017 | 87.77 | 88.27 | 87.67 | 88.19 | 821,770 | +0.35(+0.40%) |
Mar 10, 2017 | 86.94 | 87.95 | 86.93 | 87.84 | 762,653 | +0.48(+0.55%) |
Mar 09, 2017 | 86.88 | 87.47 | 86.66 | 87.36 | 524,045 | +0.70(+0.81%) |
Mar 08, 2017 | 86.15 | 86.96 | 85.97 | 86.66 | 807,022 | +0.60(+0.70%) |
Mar 07, 2017 | 85.71 | 86.51 | 85.47 | 86.06 | 650,522 | -0.12(-0.14%) |
Mar 06, 2017 | 86.29 | 86.80 | 85.94 | 86.18 | 1,240,389 | -0.74(-0.85%) |
Mar 03, 2017 | 85.99 | 86.97 | 85.80 | 86.92 | 1,255,390 | +0.89(+1.03%) |
Mar 02, 2017 | 85.43 | 86.46 | 85.23 | 86.03 | 994,395 | +0.50(+0.58%) |
Mar 01, 2017 | 84.62 | 85.79 | 84.23 | 85.53 | 738,326 | +1.64(+1.95%) |
Feb 28, 2017 | 84.03 | 84.57 | 83.54 | 83.89 | 976,856 | -0.37(-0.44%) |
Feb 27, 2017 | 84.47 | 84.72 | 84.11 | 84.26 | 760,424 | -0.46(-0.54%) |
Feb 24, 2017 | 83.56 | 84.79 | 83.56 | 84.72 | 748,990 | +0.69(+0.82%) |
Feb 23, 2017 | 83.59 | 84.15 | 83.20 | 84.03 | 470,501 | +0.49(+0.59%) |
Feb 22, 2017 | 83.43 | 83.61 | 82.74 | 83.54 | 775,201 | +0.00(+0.00%) |
Feb 21, 2017 | 83.98 | 84.01 | 83.10 | 83.54 | 871,149 | -0.07(-0.08%) |
Feb 17, 2017 | 83.61 | 83.61 | 83.61 | 0 | +1.68(+2.05%) | |
Feb 16, 2017 | 81.02 | 81.98 | 81.02 | 81.93 | 940,385 | +0.81(+1.00%) |
Feb 15, 2017 | 80.32 | 81.25 | 80.32 | 81.12 | 633,798 | +0.52(+0.65%) |
Feb 14, 2017 | 79.86 | 80.75 | 79.86 | 80.60 | 552,379 | +0.43(+0.54%) |
Feb 13, 2017 | 80.37 | 80.65 | 79.64 | 80.17 | 769,756 | -0.23(-0.29%) |
Feb 10, 2017 | 80.40 | 80.76 | 80.19 | 80.40 | 556,544 | +0.32(+0.40%) |
Feb 09, 2017 | 79.21 | 80.38 | 79.02 | 80.08 | 632,090 | +0.87(+1.10%) |
Feb 08, 2017 | 77.93 | 79.54 | 77.73 | 79.21 | 838,352 | +0.78(+0.99%) |
Feb 07, 2017 | 78.38 | 79.01 | 78.14 | 78.43 | 822,272 | +0.17(+0.22%) |
Feb 06, 2017 | 79.50 | 79.86 | 77.82 | 78.26 | 875,417 | -1.52(-1.91%) |
Feb 03, 2017 | 78.75 | 79.87 | 78.45 | 79.78 | 866,355 | +1.18(+1.50%) |
Feb 02, 2017 | 78.75 | 78.99 | 78.15 | 78.60 | 1,090,528 | -0.51(-0.64%) |
Feb 01, 2017 | 77.70 | 79.16 | 77.42 | 79.11 | 1,126,898 | +1.46(+1.88%) |
Jan 31, 2017 | 77.68 | 77.96 | 77.08 | 77.65 | 1,318,006 | -0.03(-0.04%) |
Jan 30, 2017 | 78.05 | 78.99 | 76.94 | 77.68 | 2,495,297 | -11.12(-12.52%) |
Jan 27, 2017 | 86.36 | 88.81 | 86.15 | 88.80 | 1,538,713 | +2.33(+2.69%) |
Jan 26, 2017 | 89.88 | 91.74 | 86.31 | 86.47 | 3,579,290 | -5.95(-6.44%) |
Jan 25, 2017 | 90.49 | 92.83 | 89.94 | 92.42 | 2,305,220 | +2.12(+2.35%) |
Jan 24, 2017 | 90.28 | 90.59 | 89.32 | 90.30 | 1,132,867 | +0.30(+0.33%) |
Jan 23, 2017 | 90.00 | 90.43 | 89.55 | 90.00 | 1,232,381 | +0.08(+0.09%) |
Jan 20, 2017 | 89.41 | 90.00 | 89.35 | 89.92 | 733,101 | +0.44(+0.49%) |
Jan 19, 2017 | 89.64 | 89.92 | 89.07 | 89.48 | 924,728 | -0.30(-0.33%) |
Jan 18, 2017 | 90.30 | 90.30 | 88.89 | 89.78 | 801,152 | -0.28(-0.31%) |
Jan 17, 2017 | 90.06 | 90.44 | 89.73 | 90.06 | 1,125,216 | -0.62(-0.68%) |
Jan 13, 2017 | 90.68 | 90.68 | 90.68 | 0 | +0.53(+0.59%) | |
Jan 12, 2017 | 89.75 | 90.22 | 89.12 | 90.15 | 628,344 | +0.04(+0.04%) |
Jan 11, 2017 | 90.11 | 91.56 | 89.26 | 90.11 | 1,154,095 | +0.12(+0.13%) |
Jan 10, 2017 | 89.54 | 90.20 | 89.26 | 89.99 | 1,181,322 | +0.42(+0.47%) |
Jan 09, 2017 | 89.46 | 89.89 | 88.82 | 89.57 | 619,016 | +0.36(+0.40%) |
Jan 06, 2017 | 88.70 | 89.75 | 88.70 | 89.21 | 691,413 | +0.39(+0.44%) |
Jan 05, 2017 | 88.92 | 89.17 | 88.42 | 88.82 | 710,847 | -0.32(-0.36%) |
Jan 04, 2017 | 90.82 | 90.82 | 88.12 | 89.14 | 985,666 | -1.54(-1.70%) |
Jan 03, 2017 | 90.28 | 90.68 | 89.47 | 90.68 | 868,391 | +0.90(+1.00%) |
Dec 30, 2016 | 89.78 | 89.78 | 89.78 | 0 | -0.46(-0.51%) | |
Dec 29, 2016 | 90.54 | 91.16 | 89.96 | 90.24 | 482,246 | -0.41(-0.45%) |
Dec 28, 2016 | 91.54 | 91.61 | 90.59 | 90.65 | 315,743 | -0.93(-1.02%) |
Dec 27, 2016 | 91.08 | 91.87 | 91.08 | 91.58 | 327,977 | +0.57(+0.63%) |
Dec 23, 2016 | 91.01 | 91.01 | 91.01 | 0 | +0.74(+0.82%) | |
Dec 22, 2016 | 90.56 | 90.75 | 89.94 | 90.27 | 415,284 | -0.19(-0.21%) |
Dec 21, 2016 | 90.61 | 90.92 | 90.11 | 90.46 | 489,476 | -0.03(-0.03%) |
Dec 20, 2016 | 90.99 | 91.33 | 90.44 | 90.49 | 388,510 | -0.62(-0.68%) |
Dec 19, 2016 | 91.13 | 91.64 | 90.95 | 91.11 | 569,351 | +0.05(+0.05%) |
Dec 16, 2016 | 91.58 | 91.98 | 90.90 | 91.06 | 1,145,350 | -0.20(-0.22%) |
Dec 15, 2016 | 90.66 | 91.42 | 90.38 | 91.26 | 824,547 | +0.45(+0.50%) |
Dec 14, 2016 | 92.09 | 92.27 | 90.36 | 90.81 | 889,863 | -1.38(-1.50%) |
Dec 13, 2016 | 91.80 | 92.57 | 91.43 | 92.19 | 749,026 | +0.71(+0.78%) |
Dec 12, 2016 | 91.09 | 91.72 | 91.06 | 91.48 | 567,711 | +0.24(+0.26%) |
Dec 09, 2016 | 90.57 | 91.38 | 90.45 | 91.24 | 526,099 | +0.70(+0.77%) |
Dec 08, 2016 | 90.30 | 90.73 | 89.97 | 90.54 | 734,712 | +0.32(+0.35%) |
Dec 07, 2016 | 89.32 | 90.54 | 88.58 | 90.22 | 757,982 | +0.44(+0.49%) |
Dec 06, 2016 | 90.50 | 90.70 | 88.67 | 89.78 | 634,209 | -0.32(-0.36%) |
Dec 05, 2016 | 90.40 | 90.54 | 89.71 | 90.10 | 1,110,999 | +0.32(+0.36%) |
Dec 02, 2016 | 89.27 | 90.00 | 88.51 | 89.78 | 557,818 | +1.11(+1.25%) |
Dec 01, 2016 | 89.95 | 90.18 | 88.43 | 88.67 | 719,253 | -1.16(-1.29%) |
Nov 30, 2016 | 91.30 | 91.36 | 89.35 | 89.83 | 877,115 | -1.53(-1.67%) |
Nov 29, 2016 | 91.09 | 91.87 | 91.09 | 91.36 | 520,549 | +0.28(+0.31%) |
Nov 28, 2016 | 91.66 | 92.13 | 91.00 | 91.08 | 629,197 | -1.06(-1.15%) |
Nov 25, 2016 | 91.89 | 92.45 | 91.60 | 92.14 | 317,563 | +0.52(+0.57%) |
Nov 23, 2016 | 91.62 | 91.62 | 91.62 | 0 | +1.63(+1.81%) | |
Nov 22, 2016 | 89.33 | 90.03 | 88.59 | 89.99 | 637,667 | +0.33(+0.37%) |
Nov 21, 2016 | 88.35 | 89.83 | 88.35 | 89.66 | 658,576 | +1.41(+1.60%) |
Nov 18, 2016 | 89.28 | 89.98 | 87.99 | 88.25 | 1,659,820 | -1.27(-1.42%) |
Nov 17, 2016 | 88.73 | 89.65 | 88.73 | 89.52 | 579,282 | +0.90(+1.02%) |
Nov 16, 2016 | 89.22 | 89.60 | 88.45 | 88.62 | 714,988 | -0.74(-0.83%) |
Nov 15, 2016 | 88.11 | 89.56 | 88.03 | 89.36 | 608,998 | +1.52(+1.73%) |
Nov 14, 2016 | 88.03 | 88.80 | 87.52 | 87.84 | 993,091 | -0.15(-0.17%) |
Nov 11, 2016 | 88.58 | 89.16 | 87.85 | 87.99 | 666,722 | -0.86(-0.97%) |
Nov 10, 2016 | 89.34 | 89.98 | 87.53 | 88.85 | 1,091,209 | +0.34(+0.38%) |
Nov 09, 2016 | 89.52 | 90.00 | 85.76 | 88.51 | 1,723,280 | -3.18(-3.47%) |
Nov 08, 2016 | 91.03 | 92.06 | 90.20 | 91.69 | 626,249 | +0.62(+0.68%) |
Nov 07, 2016 | 90.41 | 91.12 | 89.86 | 91.07 | 626,040 | +1.93(+2.17%) |
Nov 04, 2016 | 89.68 | 90.27 | 89.10 | 89.14 | 814,531 | -0.32(-0.36%) |
Nov 03, 2016 | 89.84 | 90.37 | 89.37 | 89.46 | 535,075 | +0.07(+0.08%) |
Nov 02, 2016 | 89.71 | 90.43 | 89.16 | 89.39 | 709,325 | -0.31(-0.35%) |
Nov 01, 2016 | 91.14 | 91.24 | 89.22 | 89.70 | 1,148,214 | -1.03(-1.14%) |
Oct 31, 2016 | 90.02 | 91.58 | 88.97 | 90.73 | 1,184,811 | +0.64(+0.71%) |
Oct 28, 2016 | 89.97 | 91.09 | 89.67 | 90.09 | 772,294 | +0.14(+0.16%) |
Oct 27, 2016 | 88.33 | 90.73 | 87.78 | 89.95 | 2,571,345 | -4.13(-4.39%) |
Oct 26, 2016 | 94.78 | 94.78 | 93.39 | 94.08 | 1,340,995 | -1.37(-1.44%) |
Oct 25, 2016 | 97.47 | 97.69 | 95.34 | 95.45 | 759,508 | -2.12(-2.17%) |
Oct 24, 2016 | 97.89 | 98.19 | 97.30 | 97.57 | 696,678 | +0.32(+0.33%) |
Oct 21, 2016 | 99.43 | 99.43 | 96.77 | 97.25 | 1,585,300 | -3.04(-3.03%) |
Oct 20, 2016 | 96.87 | 106.69 | 96.63 | 100.29 | 8,170,161 | +3.36(+3.47%) |
Oct 19, 2016 | 96.38 | 97.01 | 96.14 | 96.93 | 439,937 | +0.55(+0.57%) |
Oct 18, 2016 | 96.75 | 97.23 | 96.16 | 96.38 | 630,446 | +0.51(+0.53%) |
Oct 17, 2016 | 95.76 | 95.93 | 95.24 | 95.87 | 513,192 | +0.11(+0.11%) |
Oct 14, 2016 | 96.71 | 96.79 | 95.70 | 95.76 | 693,528 | -0.52(-0.54%) |
Oct 13, 2016 | 96.51 | 96.68 | 95.85 | 96.28 | 924,100 | -0.86(-0.89%) |
Oct 12, 2016 | 97.50 | 97.70 | 97.12 | 97.14 | 501,565 | -0.08(-0.08%) |
Oct 11, 2016 | 98.63 | 98.74 | 96.59 | 97.22 | 819,896 | -1.69(-1.71%) |
Oct 10, 2016 | 99.48 | 100.42 | 98.80 | 98.91 | 1,166,207 | -0.11(-0.11%) |
Oct 07, 2016 | 98.94 | 99.26 | 98.35 | 99.02 | 643,839 | +0.15(+0.15%) |
Oct 06, 2016 | 98.99 | 99.12 | 98.44 | 98.87 | 575,008 | -0.24(-0.24%) |
Oct 05, 2016 | 99.51 | 99.73 | 99.00 | 99.11 | 770,993 | -0.12(-0.12%) |
Oct 04, 2016 | 99.36 | 99.92 | 98.88 | 99.23 | 546,970 | -0.20(-0.20%) |
Oct 03, 2016 | 99.02 | 99.56 | 98.20 | 99.43 | 520,515 | -0.10(-0.10%) |
Sep 30, 2016 | 99.12 | 100.07 | 99.07 | 99.53 | 1,151,091 | +0.99(+1.00%) |
Sep 29, 2016 | 99.41 | 99.49 | 97.85 | 98.54 | 706,349 | -1.01(-1.01%) |
Sep 28, 2016 | 98.73 | 99.66 | 98.73 | 99.55 | 534,955 | +0.74(+0.75%) |
Sep 27, 2016 | 97.88 | 99.00 | 97.62 | 98.81 | 419,826 | +1.16(+1.19%) |
Sep 26, 2016 | 97.74 | 98.04 | 97.33 | 97.65 | 381,375 | -0.52(-0.53%) |
Sep 23, 2016 | 98.31 | 98.78 | 97.96 | 98.17 | 626,520 | -0.33(-0.34%) |
Sep 22, 2016 | 98.01 | 98.73 | 97.51 | 98.50 | 547,507 | +0.73(+0.75%) |
Sep 21, 2016 | 96.23 | 97.98 | 96.23 | 97.77 | 535,866 | +1.76(+1.83%) |
Sep 20, 2016 | 96.73 | 96.92 | 95.66 | 96.01 | 412,754 | -0.04(-0.04%) |
Sep 19, 2016 | 95.93 | 96.91 | 95.43 | 96.05 | 470,374 | +0.18(+0.19%) |
Sep 16, 2016 | 96.08 | 96.36 | 95.49 | 95.87 | 1,018,620 | -0.28(-0.29%) |
Sep 15, 2016 | 94.60 | 96.39 | 94.45 | 96.15 | 515,462 | +1.57(+1.66%) |
Sep 14, 2016 | 94.59 | 95.16 | 94.05 | 94.58 | 745,913 | -0.09(-0.10%) |
Sep 13, 2016 | 95.02 | 95.40 | 94.42 | 94.67 | 649,139 | -0.79(-0.83%) |
Sep 12, 2016 | 93.05 | 95.72 | 93.00 | 95.46 | 647,857 | +1.83(+1.95%) |
Sep 09, 2016 | 96.21 | 96.29 | 93.62 | 93.63 | 587,173 | -3.37(-3.47%) |
Sep 08, 2016 | 97.15 | 97.48 | 96.91 | 97.00 | 411,594 | -0.27(-0.28%) |
Sep 07, 2016 | 96.33 | 97.45 | 96.06 | 97.27 | 562,514 | +0.78(+0.81%) |
Sep 06, 2016 | 96.63 | 96.95 | 95.89 | 96.49 | 517,743 | +0.08(+0.08%) |
Sep 02, 2016 | 95.93 | 96.41 | 96.41 | 96.41 | 699,400 | +0.52(+0.54%) |
Sep 01, 2016 | 96.36 | 96.45 | 95.28 | 95.89 | 424,422 | -0.24(-0.25%) |
Aug 31, 2016 | 96.35 | 96.51 | 95.53 | 96.13 | 498,666 | -0.26(-0.27%) |
Aug 30, 2016 | 96.08 | 96.68 | 95.91 | 96.39 | 632,389 | +0.08(+0.08%) |
Aug 29, 2016 | 95.41 | 96.31 | 95.41 | 96.31 | 492,391 | +0.94(+0.99%) |
Aug 26, 2016 | 94.91 | 95.42 | 94.41 | 95.37 | 455,764 | +0.73(+0.77%) |
Aug 25, 2016 | 94.32 | 95.33 | 93.87 | 94.64 | 574,919 | +0.18(+0.19%) |
Aug 24, 2016 | 95.01 | 95.93 | 94.24 | 94.46 | 652,776 | -0.61(-0.64%) |
Aug 23, 2016 | 95.55 | 95.60 | 95.07 | 95.07 | 364,348 | -0.15(-0.16%) |
Aug 22, 2016 | 94.30 | 95.35 | 94.26 | 95.22 | 583,600 | +0.67(+0.71%) |
Aug 19, 2016 | 93.55 | 94.58 | 93.36 | 94.55 | 2,662,562 | +0.60(+0.64%) |
Aug 18, 2016 | 93.58 | 93.95 | 93.42 | 93.95 | 438,642 | +0.24(+0.26%) |
Aug 17, 2016 | 93.75 | 94.04 | 93.03 | 93.71 | 662,883 | +0.07(+0.07%) |
Aug 16, 2016 | 94.64 | 94.88 | 93.64 | 93.64 | 726,191 | -1.19(-1.25%) |
Aug 15, 2016 | 95.24 | 95.26 | 94.53 | 94.83 | 505,418 | -0.09(-0.09%) |
Aug 12, 2016 | 94.96 | 94.96 | 94.19 | 94.92 | 421,505 | -0.22(-0.23%) |
Aug 11, 2016 | 95.34 | 95.49 | 95.05 | 95.14 | 461,742 | -0.07(-0.07%) |
Aug 10, 2016 | 94.93 | 95.24 | 94.49 | 95.21 | 458,294 | +0.35(+0.37%) |
Aug 09, 2016 | 95.06 | 95.42 | 94.67 | 94.86 | 685,000 | -0.15(-0.16%) |
Aug 08, 2016 | 95.25 | 95.47 | 94.74 | 95.01 | 418,502 | -0.24(-0.25%) |
Aug 05, 2016 | 95.08 | 95.33 | 94.81 | 95.25 | 665,826 | +0.43(+0.45%) |
Aug 04, 2016 | 94.63 | 95.21 | 94.59 | 94.82 | 648,019 | +0.17(+0.18%) |
Aug 03, 2016 | 94.46 | 94.86 | 94.10 | 94.65 | 882,874 | +0.19(+0.20%) |
Aug 02, 2016 | 94.84 | 94.98 | 94.15 | 94.46 | 807,552 | -0.38(-0.40%) |
Aug 01, 2016 | 94.44 | 95.38 | 94.44 | 94.84 | 1,164,421 | +0.10(+0.11%) |
Jul 29, 2016 | 94.09 | 95.06 | 93.39 | 94.74 | 1,180,328 | +0.71(+0.76%) |
Jul 28, 2016 | 90.37 | 94.33 | 90.10 | 94.03 | 1,894,807 | +5.53(+6.25%) |
Jul 27, 2016 | 87.72 | 88.91 | 87.17 | 88.50 | 1,159,964 | +0.78(+0.89%) |
Jul 26, 2016 | 86.66 | 87.75 | 86.47 | 87.72 | 593,123 | +1.09(+1.26%) |
Jul 25, 2016 | 87.04 | 87.04 | 86.32 | 86.63 | 347,198 | -0.41(-0.47%) |
Jul 22, 2016 | 86.85 | 87.23 | 86.04 | 87.04 | 650,997 | +0.31(+0.36%) |
Jul 21, 2016 | 86.90 | 87.24 | 86.34 | 86.73 | 560,016 | -0.38(-0.44%) |
Jul 20, 2016 | 86.78 | 87.54 | 86.59 | 87.11 | 464,480 | +0.71(+0.82%) |
Jul 19, 2016 | 86.14 | 86.52 | 86.00 | 86.40 | 416,240 | -0.08(-0.09%) |
Jul 18, 2016 | 86.30 | 86.99 | 85.94 | 86.48 | 411,222 | +0.07(+0.08%) |
Jul 15, 2016 | 86.94 | 87.30 | 86.34 | 86.41 | 627,690 | -0.14(-0.16%) |
Jul 14, 2016 | 86.95 | 86.97 | 86.33 | 86.55 | 336,265 | +0.16(+0.19%) |
Jul 13, 2016 | 86.77 | 86.85 | 86.20 | 86.39 | 322,897 | +0.13(+0.15%) |
Jul 12, 2016 | 86.00 | 86.92 | 85.78 | 86.26 | 785,312 | +0.46(+0.54%) |
Jul 11, 2016 | 85.32 | 85.92 | 85.08 | 85.80 | 498,448 | +0.81(+0.95%) |
Jul 08, 2016 | 84.21 | 85.09 | 83.82 | 84.99 | 564,709 | +1.17(+1.40%) |
Jul 07, 2016 | 82.74 | 83.86 | 82.73 | 83.82 | 763,272 | +1.08(+1.31%) |
Jul 06, 2016 | 80.73 | 82.94 | 80.73 | 82.74 | 657,053 | +0.94(+1.15%) |
Jul 05, 2016 | 82.40 | 82.65 | 81.60 | 81.80 | 660,870 | -0.80(-0.97%) |