Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 125.21 | 126.00 | 125.21 | 126.00 | 1,772 | -0.05(-0.04%) |
Jun 29, 2017 | 126.06 | 126.06 | 126.05 | 126.05 | 1,441 | +0.55(+0.44%) |
Jun 28, 2017 | 125.76 | 125.76 | 125.50 | 125.50 | 1,226 | -2.25(-1.76%) |
Jun 27, 2017 | 127.38 | 127.75 | 127.38 | 127.75 | 695 | +2.89(+2.31%) |
Jun 26, 2017 | 125.23 | 125.23 | 124.86 | 124.86 | 1,009 | +1.52(+1.23%) |
Jun 23, 2017 | 123.33 | 123.44 | 123.33 | 123.34 | 1,252 | -0.69(-0.55%) |
Jun 22, 2017 | 124.43 | 124.43 | 124.03 | 124.03 | 831 | +0.78(+0.63%) |
Jun 21, 2017 | 124.00 | 124.00 | 123.25 | 123.25 | 1,078 | -0.19(-0.15%) |
Jun 20, 2017 | 124.50 | 124.50 | 122.50 | 123.44 | 1,695 | -1.26(-1.01%) |
Jun 19, 2017 | 124.08 | 125.08 | 124.08 | 124.70 | 1,967 | +1.95(+1.59%) |
Jun 16, 2017 | 123.10 | 123.49 | 122.52 | 122.75 | 2,959 | -1.69(-1.35%) |
Jun 15, 2017 | 124.57 | 124.72 | 124.44 | 124.44 | 2,785 | +0.14(+0.11%) |
Jun 14, 2017 | 124.97 | 125.31 | 124.30 | 124.30 | 3,317 | -1.10(-0.88%) |
Jun 13, 2017 | 125.33 | 125.40 | 125.10 | 125.40 | 739 | +1.68(+1.36%) |
Jun 12, 2017 | 124.12 | 124.12 | 123.00 | 123.72 | 3,202 | -3.10(-2.44%) |
Jun 09, 2017 | 126.78 | 128.02 | 126.78 | 126.82 | 1,555 | +3.40(+2.75%) |
Jun 08, 2017 | 124.26 | 124.75 | 123.42 | 123.42 | 5,754 | +3.92(+3.28%) |
Jun 07, 2017 | 118.51 | 119.50 | 118.02 | 119.50 | 102,793 | +6.50(+5.75%) |
Jun 06, 2017 | 110.25 | 113.00 | 109.77 | 113.00 | 2,290 | +7.00(+6.60%) |
Jun 05, 2017 | 106.25 | 114.90 | 105.00 | 106.00 | 3,202 | -6.96(-6.16%) |
Jun 02, 2017 | 108.19 | 114.00 | 108.19 | 112.96 | 2,600 | +5.60(+5.22%) |
Jun 01, 2017 | 108.50 | 108.50 | 106.44 | 107.36 | 1,862 | +1.58(+1.49%) |
May 31, 2017 | 105.98 | 106.14 | 105.78 | 105.78 | 992 | -2.22(-2.06%) |
May 30, 2017 | 105.50 | 108.00 | 105.50 | 108.00 | 1,526 | +1.79(+1.69%) |
May 26, 2017 | 106.21 | 106.21 | 105.56 | 106.21 | 2,146 | -0.06(-0.06%) |
May 25, 2017 | 106.30 | 107.89 | 106.23 | 106.27 | 1,431 | +0.27(+0.25%) |
May 24, 2017 | 106.00 | 106.00 | 106.00 | 106.00 | 1,814 | +0.00(+0.00%) |
May 23, 2017 | 106.00 | 106.00 | 105.75 | 106.00 | 2,714 | +0.26(+0.24%) |
May 22, 2017 | 105.75 | 105.75 | 105.74 | 105.74 | 2,246 | -0.26(-0.24%) |
May 19, 2017 | 105.02 | 106.00 | 105.02 | 106.00 | 1,952 | +1.63(+1.56%) |
May 18, 2017 | 105.42 | 105.52 | 103.62 | 104.37 | 2,692 | -12.63(-10.79%) |
May 17, 2017 | 117.75 | 117.75 | 117.00 | 117.00 | 10,093 | +1.40(+1.21%) |
May 16, 2017 | 116.99 | 116.99 | 115.35 | 115.60 | 1,578 | -3.00(-2.53%) |
May 15, 2017 | 119.18 | 119.18 | 118.39 | 118.60 | 1,992 | -0.65(-0.55%) |
May 12, 2017 | 122.68 | 122.68 | 119.13 | 119.25 | 4,810 | -8.23(-6.46%) |
May 11, 2017 | 126.87 | 128.09 | 126.87 | 127.48 | 1,423 | -15.28(-10.71%) |
May 10, 2017 | 142.99 | 142.99 | 142.76 | 142.76 | 1,654 | +1.51(+1.07%) |
May 09, 2017 | 140.24 | 141.74 | 140.24 | 141.25 | 1,493 | +2.31(+1.66%) |
May 08, 2017 | 139.64 | 139.68 | 138.95 | 138.95 | 2,675 | +1.41(+1.03%) |
May 05, 2017 | 138.27 | 138.50 | 137.54 | 137.54 | 1,776 | -2.71(-1.93%) |
May 04, 2017 | 140.90 | 141.18 | 139.97 | 140.25 | 3,150 | -5.17(-3.56%) |
May 03, 2017 | 145.03 | 145.42 | 145.03 | 145.42 | 2,175 | -0.88(-0.60%) |
May 02, 2017 | 146.32 | 146.32 | 146.07 | 146.30 | 1,175 | -1.29(-0.87%) |
May 01, 2017 | 147.56 | 147.59 | 147.56 | 147.59 | 737 | +0.81(+0.55%) |
Apr 28, 2017 | 146.12 | 147.01 | 146.12 | 146.78 | 1,017 | +8.23(+5.94%) |
Apr 27, 2017 | 138.59 | 138.73 | 138.55 | 138.55 | 1,404 | +2.01(+1.47%) |
Apr 26, 2017 | 136.89 | 136.89 | 136.54 | 136.54 | 850 | -0.90(-0.65%) |
Apr 25, 2017 | 137.13 | 137.96 | 137.13 | 137.44 | 889 | +0.84(+0.62%) |
Apr 24, 2017 | 136.33 | 136.70 | 136.33 | 136.59 | 2,557 | +0.77(+0.57%) |
Apr 21, 2017 | 135.82 | 135.82 | 135.82 | 135.82 | 2,138 | +4.05(+3.08%) |
Apr 20, 2017 | 131.77 | 131.77 | 131.77 | 131.77 | 820 | +9.42(+7.70%) |
Apr 18, 2017 | 122.35 | 122.35 | 122.35 | 573 | +0.24(+0.20%) | |
Apr 17, 2017 | 122.33 | 122.60 | 122.11 | 122.11 | 2,198 | -0.29(-0.24%) |
Apr 13, 2017 | 122.50 | 122.50 | 122.40 | 122.40 | 934 | +1.02(+0.84%) |
Apr 12, 2017 | 121.35 | 121.38 | 121.27 | 121.38 | 1,508 | +4.21(+3.59%) |
Apr 07, 2017 | 117.17 | 117.17 | 117.17 | 675 | +0.12(+0.11%) | |
Apr 06, 2017 | 116.21 | 117.38 | 116.21 | 117.05 | 1,630 | -0.71(-0.60%) |
Apr 05, 2017 | 118.44 | 118.44 | 117.75 | 117.76 | 1,704 | -1.56(-1.31%) |
Apr 04, 2017 | 118.80 | 119.35 | 118.80 | 119.33 | 2,053 | -0.02(-0.02%) |
Apr 03, 2017 | 119.35 | 119.35 | 118.99 | 119.35 | 2,197 | +2.63(+2.25%) |
Mar 31, 2017 | 117.50 | 117.73 | 116.72 | 116.72 | 1,886 | -4.58(-3.78%) |
Mar 30, 2017 | 120.94 | 121.30 | 120.94 | 121.30 | 1,061 | +1.09(+0.91%) |
Mar 29, 2017 | 118.40 | 120.21 | 118.40 | 120.21 | 1,092 | -1.47(-1.21%) |
Mar 28, 2017 | 122.73 | 122.73 | 121.68 | 121.68 | 948 | -1.76(-1.43%) |
Mar 27, 2017 | 123.44 | 123.44 | 123.44 | 123.44 | 598 | -1.60(-1.28%) |
Mar 24, 2017 | 125.61 | 125.61 | 124.67 | 125.04 | 1,897 | +2.54(+2.07%) |
Mar 23, 2017 | 121.20 | 122.50 | 121.20 | 122.50 | 8,538 | +10.94(+9.80%) |
Mar 22, 2017 | 109.84 | 111.91 | 109.84 | 111.56 | 5,280 | +2.38(+2.18%) |
Mar 21, 2017 | 109.78 | 110.40 | 109.18 | 109.18 | 16,075 | -0.02(-0.02%) |
Mar 20, 2017 | 109.57 | 109.57 | 108.25 | 109.20 | 108,055 | -1.64(-1.48%) |
Mar 17, 2017 | 111.63 | 111.63 | 109.75 | 110.84 | 6,375 | +1.00(+0.91%) |
Mar 16, 2017 | 110.80 | 110.80 | 109.52 | 109.84 | 43,454 | +1.86(+1.72%) |
Mar 15, 2017 | 106.93 | 108.60 | 106.93 | 107.98 | 108,208 | +0.93(+0.87%) |
Mar 14, 2017 | 107.07 | 108.71 | 106.93 | 107.05 | 5,491 | -1.95(-1.79%) |
Mar 13, 2017 | 108.85 | 109.35 | 108.85 | 109.00 | 30,339 | +3.19(+3.02%) |
Mar 10, 2017 | 105.81 | 105.81 | 105.81 | 105.81 | 969 | +0.56(+0.53%) |
Mar 09, 2017 | 105.64 | 106.29 | 105.01 | 105.25 | 3,003 | +0.36(+0.34%) |
Mar 08, 2017 | 104.14 | 107.12 | 104.14 | 104.89 | 4,367 | -2.28(-2.12%) |
Mar 07, 2017 | 107.28 | 107.28 | 107.17 | 107.17 | 1,769 | -1.94(-1.78%) |
Mar 06, 2017 | 109.47 | 110.21 | 109.11 | 109.11 | 3,732 | +3.03(+2.86%) |
Mar 03, 2017 | 106.78 | 106.78 | 106.08 | 106.08 | 3,463 | -0.34(-0.31%) |
Mar 02, 2017 | 107.28 | 107.28 | 106.09 | 106.42 | 4,700 | -0.78(-0.73%) |
Mar 01, 2017 | 105.70 | 107.20 | 105.70 | 107.20 | 10,907 | +2.30(+2.19%) |
Feb 28, 2017 | 104.92 | 105.85 | 104.90 | 104.90 | 1,782 | -2.80(-2.60%) |
Feb 27, 2017 | 108.81 | 109.18 | 107.70 | 107.70 | 1,585 | +1.75(+1.65%) |
Feb 24, 2017 | 106.85 | 106.85 | 105.95 | 105.95 | 1,740 | -6.11(-5.45%) |
Feb 23, 2017 | 110.47 | 113.64 | 110.47 | 112.06 | 1,771 | -1.94(-1.71%) |
Feb 22, 2017 | 112.92 | 114.00 | 112.92 | 114.00 | 1,308 | -0.07(-0.06%) |
Feb 21, 2017 | 114.13 | 114.13 | 113.80 | 114.07 | 3,587 | +2.92(+2.63%) |
Feb 17, 2017 | 111.15 | 111.15 | 111.15 | 0 | -1.63(-1.45%) | |
Feb 16, 2017 | 112.35 | 112.78 | 111.92 | 112.78 | 1,601 | -2.04(-1.78%) |
Feb 15, 2017 | 114.25 | 114.82 | 114.25 | 114.82 | 1,818 | +3.46(+3.11%) |
Feb 14, 2017 | 110.84 | 111.66 | 110.14 | 111.36 | 1,516 | +1.15(+1.04%) |
Feb 13, 2017 | 108.34 | 110.84 | 108.34 | 110.20 | 1,354 | +2.70(+2.52%) |
Feb 10, 2017 | 107.50 | 107.50 | 107.50 | 107.50 | 960 | -0.67(-0.62%) |
Feb 09, 2017 | 105.81 | 108.17 | 105.81 | 108.17 | 2,661 | +0.73(+0.68%) |
Feb 08, 2017 | 107.96 | 107.96 | 106.33 | 107.44 | 1,363 | +1.53(+1.45%) |
Feb 07, 2017 | 106.72 | 106.72 | 105.07 | 105.91 | 1,398 | +3.56(+3.48%) |
Feb 06, 2017 | 101.75 | 102.34 | 101.75 | 102.34 | 1,689 | +1.14(+1.12%) |
Feb 03, 2017 | 101.89 | 101.89 | 101.20 | 101.20 | 1,206 | -0.28(-0.28%) |
Feb 02, 2017 | 101.79 | 101.83 | 101.41 | 101.49 | 1,525 | +0.68(+0.67%) |
Feb 01, 2017 | 100.75 | 101.21 | 100.02 | 100.81 | 4,396 | -1.45(-1.42%) |
Jan 31, 2017 | 102.27 | 102.27 | 102.27 | 102.27 | 929 | -0.42(-0.41%) |
Jan 30, 2017 | 102.91 | 103.38 | 102.69 | 102.69 | 1,972 | -0.78(-0.76%) |
Jan 27, 2017 | 103.81 | 103.81 | 103.47 | 103.47 | 900 | +0.41(+0.40%) |
Jan 26, 2017 | 103.93 | 103.93 | 103.06 | 103.06 | 1,809 | -0.74(-0.71%) |
Jan 25, 2017 | 103.80 | 103.80 | 101.86 | 103.80 | 2,723 | +2.10(+2.06%) |
Jan 24, 2017 | 102.39 | 102.39 | 100.78 | 101.70 | 1,885 | +3.65(+3.72%) |
Jan 23, 2017 | 98.28 | 100.00 | 98.05 | 98.05 | 3,252 | +0.33(+0.34%) |
Jan 20, 2017 | 97.72 | 97.72 | 97.72 | 97.72 | 1,229 | -0.27(-0.28%) |
Jan 19, 2017 | 99.10 | 99.84 | 97.99 | 97.99 | 2,116 | -3.90(-3.82%) |
Jan 18, 2017 | 102.21 | 102.21 | 101.89 | 101.89 | 940 | +2.98(+3.01%) |
Jan 17, 2017 | 97.98 | 98.93 | 97.50 | 98.91 | 3,153 | +0.92(+0.94%) |
Jan 13, 2017 | 97.99 | 97.99 | 97.99 | 0 | +0.46(+0.47%) | |
Jan 12, 2017 | 97.70 | 97.70 | 97.53 | 97.53 | 1,075 | -0.44(-0.45%) |
Jan 11, 2017 | 97.09 | 97.97 | 97.09 | 97.97 | 1,024 | +1.82(+1.89%) |
Jan 10, 2017 | 96.75 | 97.32 | 96.15 | 96.15 | 1,653 | -0.60(-0.62%) |
Jan 09, 2017 | 96.00 | 96.75 | 95.93 | 96.75 | 1,380 | +0.06(+0.07%) |
Jan 06, 2017 | 96.69 | 96.69 | 96.69 | 96.69 | 771 | +1.32(+1.38%) |
Jan 05, 2017 | 96.90 | 96.90 | 95.37 | 95.37 | 764 | +2.23(+2.39%) |
Jan 04, 2017 | 92.12 | 93.40 | 92.12 | 93.14 | 1,085 | +2.74(+3.03%) |
Jan 03, 2017 | 88.89 | 90.60 | 88.89 | 90.41 | 3,482 | -0.02(-0.02%) |
Dec 30, 2016 | 90.42 | 90.42 | 90.42 | 0 | -0.66(-0.72%) | |
Dec 29, 2016 | 90.90 | 91.08 | 89.66 | 91.08 | 1,806 | +2.30(+2.59%) |
Dec 28, 2016 | 89.15 | 90.61 | 88.78 | 88.78 | 3,764 | +2.57(+2.98%) |
Dec 27, 2016 | 86.31 | 86.31 | 86.21 | 86.21 | 1,095 | -0.79(-0.91%) |
Dec 23, 2016 | 87.00 | 87.00 | 87.00 | 0 | +0.72(+0.83%) | |
Dec 22, 2016 | 86.38 | 87.76 | 86.28 | 86.28 | 22,880 | -2.14(-2.42%) |
Dec 21, 2016 | 86.84 | 89.39 | 86.83 | 88.42 | 1,666 | +3.04(+3.56%) |
Dec 20, 2016 | 85.36 | 88.03 | 85.36 | 85.38 | 1,393 | -2.49(-2.83%) |
Dec 19, 2016 | 87.68 | 87.87 | 87.33 | 87.87 | 28,027 | -0.02(-0.03%) |
Dec 16, 2016 | 87.96 | 88.94 | 86.66 | 87.89 | 62,169 | +0.04(+0.05%) |
Dec 15, 2016 | 86.74 | 89.31 | 86.74 | 87.85 | 1,262 | +0.18(+0.21%) |
Dec 14, 2016 | 88.89 | 88.89 | 87.67 | 87.67 | 1,012 | +0.76(+0.87%) |
Dec 13, 2016 | 86.91 | 86.91 | 84.80 | 86.91 | 1,921 | +2.54(+3.01%) |
Dec 12, 2016 | 86.44 | 86.44 | 84.37 | 84.37 | 1,294 | -4.67(-5.24%) |
Dec 09, 2016 | 89.07 | 89.07 | 89.04 | 89.04 | 1,121 | -0.21(-0.24%) |
Dec 08, 2016 | 89.26 | 89.39 | 89.25 | 89.25 | 1,196 | +0.56(+0.63%) |
Dec 07, 2016 | 87.30 | 88.69 | 87.30 | 88.69 | 1,110 | -1.30(-1.44%) |
Dec 06, 2016 | 90.03 | 90.03 | 87.48 | 89.99 | 4,961 | +0.75(+0.85%) |
Dec 05, 2016 | 90.42 | 90.42 | 89.23 | 89.23 | 1,778 | +1.14(+1.29%) |
Dec 02, 2016 | 89.39 | 89.39 | 87.15 | 88.10 | 1,814 | -1.17(-1.31%) |
Dec 01, 2016 | 90.85 | 90.85 | 89.27 | 89.27 | 1,450 | -1.64(-1.80%) |
Nov 30, 2016 | 91.74 | 91.74 | 89.18 | 90.91 | 2,914 | -0.98(-1.07%) |
Nov 29, 2016 | 91.89 | 91.89 | 91.89 | 91.89 | 701 | +2.16(+2.40%) |
Nov 28, 2016 | 89.35 | 90.60 | 89.35 | 89.74 | 2,405 | -1.88(-2.05%) |
Nov 25, 2016 | 91.62 | 91.62 | 91.62 | 91.62 | 669 | -0.26(-0.28%) |
Nov 23, 2016 | 91.88 | 91.88 | 91.88 | 0 | -1.98(-2.11%) | |
Nov 22, 2016 | 93.87 | 93.87 | 93.58 | 93.86 | 1,730 | +2.24(+2.44%) |
Nov 21, 2016 | 91.62 | 91.62 | 91.62 | 91.62 | 1,041 | -3.35(-3.52%) |
Nov 18, 2016 | 94.97 | 94.97 | 94.97 | 94.97 | 913 | +1.47(+1.57%) |
Nov 17, 2016 | 93.50 | 93.50 | 93.50 | 93.50 | 612 | +2.76(+3.04%) |
Nov 16, 2016 | 90.74 | 90.74 | 90.74 | 90.74 | 923 | +2.95(+3.36%) |
Nov 15, 2016 | 87.92 | 87.97 | 87.74 | 87.79 | 1,687 | -1.39(-1.56%) |
Nov 14, 2016 | 89.48 | 89.48 | 89.18 | 89.18 | 3,503 | +0.66(+0.74%) |
Nov 11, 2016 | 88.19 | 88.96 | 88.19 | 88.53 | 1,647 | -3.64(-3.95%) |
Nov 10, 2016 | 91.40 | 93.09 | 91.40 | 92.17 | 4,227 | +2.17(+2.41%) |
Nov 09, 2016 | 91.61 | 91.79 | 90.00 | 90.00 | 3,300 | -1.91(-2.07%) |
Nov 08, 2016 | 92.00 | 92.04 | 91.81 | 91.91 | 64,277 | -2.09(-2.23%) |
Nov 07, 2016 | 93.41 | 94.52 | 93.41 | 94.00 | 2,945 | +3.84(+4.26%) |
Nov 04, 2016 | 90.43 | 90.50 | 90.16 | 90.16 | 4,024 | -2.48(-2.68%) |
Nov 03, 2016 | 92.64 | 92.64 | 92.60 | 92.64 | 1,715 | +0.77(+0.84%) |
Nov 02, 2016 | 91.80 | 93.07 | 91.80 | 91.87 | 1,309 | -3.48(-3.65%) |
Nov 01, 2016 | 95.93 | 95.93 | 95.35 | 95.35 | 746 | +0.09(+0.10%) |
Oct 31, 2016 | 95.17 | 95.25 | 94.67 | 95.25 | 1,070 | +0.56(+0.60%) |
Oct 28, 2016 | 94.57 | 94.69 | 94.57 | 94.69 | 969 | -0.12(-0.13%) |
Oct 27, 2016 | 94.81 | 96.61 | 94.81 | 94.81 | 884 | -3.16(-3.23%) |
Oct 26, 2016 | 97.17 | 98.91 | 97.17 | 97.97 | 2,299 | +2.92(+3.08%) |
Oct 25, 2016 | 95.02 | 95.96 | 95.02 | 95.05 | 1,444 | -4.16(-4.20%) |
Oct 24, 2016 | 99.90 | 99.90 | 99.21 | 99.21 | 999 | -4.37(-4.22%) |
Oct 21, 2016 | 103.58 | 103.58 | 103.58 | 103.58 | 821 | +1.68(+1.65%) |
Oct 20, 2016 | 102.69 | 102.69 | 101.90 | 101.90 | 12,045 | +1.00(+0.99%) |
Oct 19, 2016 | 100.97 | 101.15 | 100.90 | 100.90 | 3,919 | +0.45(+0.45%) |
Oct 18, 2016 | 99.80 | 100.45 | 99.80 | 100.45 | 1,618 | +2.17(+2.21%) |
Oct 17, 2016 | 99.73 | 99.73 | 98.28 | 98.28 | 1,191 | -2.08(-2.07%) |
Oct 14, 2016 | 100.36 | 100.36 | 100.36 | 100.36 | 1,078 | +2.00(+2.04%) |
Oct 13, 2016 | 98.80 | 98.80 | 98.35 | 98.35 | 860 | -1.98(-1.97%) |
Oct 11, 2016 | 100.33 | 100.33 | 100.33 | 594 | -1.97(-1.92%) | |
Oct 10, 2016 | 101.71 | 102.30 | 101.71 | 102.30 | 904 | +1.82(+1.82%) |
Oct 07, 2016 | 100.47 | 100.47 | 100.47 | 100.47 | 534 | -1.07(-1.05%) |
Oct 06, 2016 | 102.11 | 102.68 | 101.40 | 101.54 | 1,642 | -0.47(-0.46%) |
Oct 05, 2016 | 102.51 | 102.51 | 101.80 | 102.01 | 2,950 | +0.95(+0.94%) |
Oct 04, 2016 | 101.06 | 101.06 | 101.06 | 101.06 | 3,698 | -0.71(-0.70%) |
Oct 03, 2016 | 101.70 | 103.00 | 101.70 | 101.77 | 959 | +0.27(+0.27%) |
Sep 30, 2016 | 100.50 | 101.71 | 100.50 | 101.50 | 6,489 | -1.27(-1.24%) |
Sep 29, 2016 | 103.42 | 103.42 | 102.50 | 102.77 | 1,930 | +1.05(+1.03%) |
Sep 28, 2016 | 102.46 | 102.46 | 101.54 | 101.72 | 9,851 | +1.25(+1.24%) |
Sep 27, 2016 | 100.47 | 100.47 | 100.47 | 100.47 | 1,472 | +0.32(+0.32%) |
Sep 26, 2016 | 100.58 | 100.15 | 99.33 | 100.15 | 12,559 | -4.99(-4.75%) |
Sep 23, 2016 | 105.20 | 105.20 | 104.02 | 105.14 | 2,069 | -1.37(-1.29%) |
Sep 22, 2016 | 106.47 | 107.03 | 106.47 | 106.51 | 1,946 | +0.41(+0.39%) |
Sep 21, 2016 | 105.06 | 106.10 | 105.00 | 106.10 | 1,024 | -0.80(-0.75%) |
Sep 20, 2016 | 106.90 | 106.90 | 106.90 | 106.90 | 1,291 | -1.05(-0.97%) |
Sep 19, 2016 | 107.74 | 107.95 | 107.74 | 107.95 | 1,099 | +0.39(+0.36%) |
Sep 16, 2016 | 106.95 | 107.56 | 106.53 | 107.56 | 3,870 | -0.66(-0.61%) |
Sep 15, 2016 | 106.74 | 108.22 | 106.74 | 108.22 | 2,914 | +4.46(+4.30%) |
Sep 14, 2016 | 104.43 | 104.43 | 103.76 | 103.76 | 3,691 | +0.56(+0.54%) |
Sep 13, 2016 | 103.06 | 103.26 | 103.06 | 103.20 | 1,340 | +0.30(+0.29%) |
Sep 12, 2016 | 102.90 | 102.90 | 102.90 | 102.90 | 1,109 | -8.32(-7.48%) |
Sep 09, 2016 | 111.57 | 111.57 | 110.48 | 111.22 | 3,758 | -4.62(-3.99%) |
Sep 08, 2016 | 115.79 | 116.42 | 115.79 | 115.84 | 1,297 | +2.57(+2.27%) |
Sep 07, 2016 | 113.27 | 113.27 | 112.89 | 113.27 | 2,289 | -0.06(-0.05%) |
Sep 06, 2016 | 112.92 | 113.33 | 112.92 | 113.33 | 4,481 | +0.98(+0.87%) |
Sep 02, 2016 | 112.35 | 112.35 | 112.35 | 0 | +0.75(+0.67%) | |
Sep 01, 2016 | 112.20 | 112.20 | 111.60 | 111.60 | 1,090 | -1.76(-1.55%) |
Aug 31, 2016 | 114.23 | 114.23 | 113.06 | 113.36 | 1,996 | -2.14(-1.85%) |
Aug 30, 2016 | 115.74 | 115.75 | 115.00 | 115.50 | 2,544 | +4.82(+4.35%) |
Aug 29, 2016 | 110.68 | 110.68 | 110.68 | 110.68 | 1,288 | +5.91(+5.64%) |
Aug 26, 2016 | 105.46 | 105.46 | 104.77 | 104.77 | 1,197 | +1.65(+1.60%) |
Aug 25, 2016 | 103.50 | 103.50 | 102.96 | 103.12 | 6,305 | -1.42(-1.36%) |
Aug 24, 2016 | 104.51 | 105.77 | 104.51 | 104.54 | 1,468 | +0.58(+0.56%) |
Aug 23, 2016 | 104.00 | 104.82 | 103.96 | 103.96 | 1,805 | -0.97(-0.92%) |
Aug 22, 2016 | 103.72 | 105.53 | 103.72 | 104.92 | 1,555 | +0.92(+0.89%) |
Aug 19, 2016 | 103.93 | 105.00 | 103.93 | 104.00 | 1,242 | +0.30(+0.29%) |
Aug 18, 2016 | 103.02 | 103.70 | 102.34 | 103.70 | 6,352 | +1.65(+1.62%) |
Aug 17, 2016 | 101.90 | 102.05 | 101.39 | 102.05 | 3,018 | +0.91(+0.90%) |
Aug 16, 2016 | 101.90 | 102.52 | 101.14 | 101.14 | 6,393 | -0.84(-0.82%) |
Aug 15, 2016 | 101.98 | 101.98 | 101.98 | 101.98 | 1,174 | +0.00(+0.00%) |
Aug 12, 2016 | 97.87 | 101.98 | 97.87 | 101.98 | 13,077 | +4.03(+4.11%) |
Aug 11, 2016 | 98.42 | 99.17 | 97.86 | 97.95 | 2,928 | +1.70(+1.77%) |
Aug 10, 2016 | 96.17 | 97.38 | 96.17 | 96.25 | 3,285 | -1.26(-1.29%) |
Aug 09, 2016 | 96.84 | 97.51 | 96.84 | 97.51 | 3,736 | +1.63(+1.70%) |
Aug 08, 2016 | 95.87 | 97.35 | 95.87 | 95.88 | 4,329 | -0.41(-0.42%) |
Aug 05, 2016 | 96.10 | 96.28 | 96.10 | 96.28 | 1,971 | +2.78(+2.98%) |
Aug 04, 2016 | 93.02 | 93.90 | 93.02 | 93.50 | 2,540 | -0.36(-0.38%) |
Aug 03, 2016 | 93.51 | 94.07 | 93.51 | 93.86 | 9,905 | +3.43(+3.79%) |
Aug 02, 2016 | 90.55 | 91.56 | 90.43 | 90.43 | 1,663 | -1.07(-1.17%) |
Aug 01, 2016 | 92.80 | 92.80 | 91.38 | 91.50 | 2,135 | -2.64(-2.80%) |
Jul 29, 2016 | 93.21 | 94.14 | 93.21 | 94.14 | 1,689 | +3.79(+4.19%) |
Jul 28, 2016 | 91.00 | 91.00 | 89.19 | 90.35 | 11,713 | +0.35(+0.39%) |
Jul 27, 2016 | 90.00 | 90.00 | 89.16 | 90.00 | 3,272 | +1.00(+1.12%) |
Jul 26, 2016 | 87.68 | 89.00 | 87.68 | 89.00 | 1,961 | +1.08(+1.23%) |
Jul 25, 2016 | 88.50 | 88.50 | 87.92 | 87.92 | 23,597 | -1.48(-1.66%) |
Jul 22, 2016 | 89.65 | 90.25 | 89.40 | 89.40 | 1,593 | +0.49(+0.56%) |
Jul 21, 2016 | 88.66 | 90.25 | 88.66 | 88.91 | 14,575 | -0.09(-0.10%) |
Jul 20, 2016 | 89.05 | 89.24 | 88.11 | 89.00 | 2,355 | +2.93(+3.40%) |
Jul 19, 2016 | 86.02 | 87.52 | 86.02 | 86.07 | 1,471 | -0.03(-0.03%) |
Jul 18, 2016 | 86.10 | 86.10 | 86.10 | 86.10 | 4,574 | -0.76(-0.87%) |
Jul 15, 2016 | 88.00 | 88.00 | 86.77 | 86.86 | 10,918 | -0.54(-0.62%) |
Jul 14, 2016 | 87.01 | 87.52 | 87.01 | 87.40 | 5,099 | +2.00(+2.34%) |
Jul 13, 2016 | 85.49 | 85.49 | 85.41 | 85.41 | 1,432 | -1.30(-1.49%) |
Jul 12, 2016 | 87.42 | 87.42 | 85.77 | 86.70 | 6,105 | +2.25(+2.66%) |
Jul 11, 2016 | 84.56 | 85.31 | 84.42 | 84.45 | 1,705 | -0.31(-0.36%) |
Jul 08, 2016 | 84.42 | 85.40 | 84.42 | 84.76 | 1,971 | +1.51(+1.81%) |
Jul 07, 2016 | 82.80 | 83.25 | 82.80 | 83.25 | 1,250 | -1.52(-1.79%) |
Jul 05, 2016 | 84.59 | 84.77 | 84.59 | 84.77 | 1,162 | -0.02(-0.02%) |