Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 92.23 | 95.00 | 91.47 | 94.53 | 276,401 | +2.44(+2.65%) |
Jun 29, 2017 | 92.30 | 92.47 | 91.06 | 92.09 | 163,726 | -0.06(-0.07%) |
Jun 28, 2017 | 91.73 | 92.21 | 90.65 | 92.15 | 168,717 | +0.78(+0.85%) |
Jun 27, 2017 | 91.13 | 92.24 | 90.86 | 91.37 | 161,370 | +0.22(+0.24%) |
Jun 26, 2017 | 91.97 | 93.08 | 90.43 | 91.15 | 203,322 | -0.54(-0.59%) |
Jun 23, 2017 | 90.79 | 92.21 | 90.79 | 91.69 | 225,526 | +0.72(+0.79%) |
Jun 22, 2017 | 91.10 | 91.72 | 90.55 | 90.97 | 90,112 | -0.05(-0.05%) |
Jun 21, 2017 | 91.45 | 91.70 | 90.78 | 91.02 | 117,552 | -0.36(-0.39%) |
Jun 20, 2017 | 91.70 | 92.20 | 90.75 | 91.38 | 87,451 | -0.62(-0.67%) |
Jun 19, 2017 | 91.75 | 92.37 | 91.33 | 92.00 | 90,453 | +0.51(+0.56%) |
Jun 16, 2017 | 92.42 | 93.30 | 91.29 | 91.49 | 219,965 | -1.56(-1.68%) |
Jun 15, 2017 | 92.40 | 93.70 | 90.52 | 93.05 | 334,502 | +0.64(+0.69%) |
Jun 14, 2017 | 92.46 | 94.47 | 91.63 | 92.41 | 253,719 | +0.02(+0.02%) |
Jun 13, 2017 | 91.85 | 92.98 | 91.85 | 92.39 | 185,098 | +0.76(+0.83%) |
Jun 12, 2017 | 90.00 | 91.70 | 88.94 | 91.63 | 167,646 | +1.42(+1.57%) |
Jun 09, 2017 | 90.13 | 91.88 | 89.21 | 90.21 | 154,666 | +0.35(+0.39%) |
Jun 08, 2017 | 89.59 | 90.30 | 88.76 | 89.86 | 110,221 | +0.30(+0.33%) |
Jun 07, 2017 | 90.38 | 90.38 | 89.31 | 89.56 | 85,921 | -0.71(-0.79%) |
Jun 06, 2017 | 91.21 | 91.70 | 89.80 | 90.27 | 100,891 | -0.75(-0.82%) |
Jun 05, 2017 | 91.48 | 92.39 | 91.01 | 91.02 | 120,976 | -0.41(-0.45%) |
Jun 02, 2017 | 91.84 | 91.94 | 90.99 | 91.43 | 249,979 | +0.46(+0.51%) |
Jun 01, 2017 | 88.50 | 91.32 | 88.50 | 90.97 | 220,242 | +2.63(+2.98%) |
May 31, 2017 | 89.53 | 90.22 | 87.65 | 88.34 | 160,135 | -0.96(-1.08%) |
May 30, 2017 | 89.97 | 90.50 | 89.06 | 89.30 | 135,378 | -0.91(-1.01%) |
May 26, 2017 | 90.09 | 91.15 | 89.67 | 90.21 | 115,523 | -0.01(-0.01%) |
May 25, 2017 | 90.50 | 91.00 | 90.14 | 90.22 | 160,450 | -0.23(-0.25%) |
May 24, 2017 | 89.96 | 90.89 | 89.30 | 90.45 | 154,451 | +0.67(+0.75%) |
May 23, 2017 | 88.10 | 89.84 | 87.44 | 89.78 | 161,209 | +2.18(+2.49%) |
May 22, 2017 | 87.00 | 88.30 | 86.83 | 87.60 | 107,807 | +0.79(+0.91%) |
May 19, 2017 | 86.82 | 87.86 | 86.20 | 86.81 | 196,235 | +0.22(+0.25%) |
May 18, 2017 | 86.16 | 87.13 | 85.61 | 86.59 | 116,865 | +0.37(+0.43%) |
May 17, 2017 | 86.11 | 88.10 | 85.68 | 86.22 | 273,606 | -0.66(-0.76%) |
May 16, 2017 | 86.85 | 87.37 | 86.32 | 86.88 | 156,729 | +0.34(+0.39%) |
May 15, 2017 | 85.85 | 86.99 | 85.85 | 86.54 | 96,762 | +1.04(+1.22%) |
May 12, 2017 | 85.15 | 85.80 | 84.77 | 85.50 | 127,583 | +0.24(+0.28%) |
May 11, 2017 | 85.46 | 86.16 | 84.52 | 85.26 | 125,339 | -0.50(-0.58%) |
May 10, 2017 | 85.50 | 86.33 | 85.13 | 85.76 | 147,530 | +0.55(+0.65%) |
May 09, 2017 | 84.94 | 85.57 | 83.27 | 85.21 | 135,637 | +0.17(+0.20%) |
May 08, 2017 | 85.08 | 85.48 | 84.53 | 85.04 | 116,210 | -0.23(-0.27%) |
May 05, 2017 | 85.50 | 85.98 | 83.34 | 85.27 | 117,119 | +0.53(+0.63%) |
May 04, 2017 | 84.39 | 85.45 | 84.12 | 84.74 | 111,733 | +0.46(+0.55%) |
May 03, 2017 | 84.17 | 85.10 | 83.71 | 84.28 | 231,809 | +0.14(+0.17%) |
May 02, 2017 | 83.29 | 84.59 | 83.29 | 84.14 | 186,167 | +1.13(+1.36%) |
May 01, 2017 | 82.08 | 84.37 | 81.48 | 83.01 | 193,541 | +0.93(+1.13%) |
Apr 28, 2017 | 84.91 | 86.04 | 81.00 | 82.08 | 639,805 | -3.08(-3.62%) |
Apr 27, 2017 | 82.77 | 86.77 | 78.80 | 85.16 | 1,075,147 | -1.09(-1.26%) |
Apr 26, 2017 | 86.33 | 86.95 | 85.55 | 86.25 | 480,332 | -0.07(-0.08%) |
Apr 25, 2017 | 87.49 | 87.49 | 85.17 | 86.32 | 261,313 | -0.56(-0.64%) |
Apr 24, 2017 | 88.38 | 88.56 | 86.53 | 86.88 | 89,597 | -0.36(-0.41%) |
Apr 21, 2017 | 86.86 | 88.00 | 86.28 | 87.24 | 284,769 | +0.09(+0.10%) |
Apr 20, 2017 | 86.22 | 87.42 | 85.95 | 87.15 | 166,770 | +1.09(+1.27%) |
Apr 19, 2017 | 85.88 | 87.38 | 85.88 | 86.06 | 225,778 | -0.17(-0.20%) |
Apr 18, 2017 | 86.11 | 88.90 | 84.74 | 86.23 | 219,828 | -0.28(-0.32%) |
Apr 17, 2017 | 86.17 | 89.35 | 84.23 | 86.51 | 108,771 | +0.61(+0.71%) |
Apr 13, 2017 | 86.19 | 87.32 | 85.67 | 85.90 | 133,673 | -0.54(-0.62%) |
Apr 12, 2017 | 88.14 | 88.14 | 86.29 | 86.44 | 246,167 | -1.95(-2.21%) |
Apr 11, 2017 | 88.26 | 89.49 | 81.07 | 88.39 | 198,111 | +0.10(+0.11%) |
Apr 10, 2017 | 88.32 | 89.06 | 87.85 | 88.29 | 89,422 | +0.06(+0.07%) |
Apr 07, 2017 | 87.54 | 88.54 | 87.09 | 88.23 | 115,317 | +0.65(+0.74%) |
Apr 06, 2017 | 87.34 | 87.61 | 83.65 | 87.58 | 233,683 | +0.59(+0.68%) |
Apr 05, 2017 | 86.94 | 87.83 | 86.30 | 86.99 | 269,689 | +0.03(+0.03%) |
Apr 04, 2017 | 86.38 | 87.37 | 85.50 | 86.96 | 217,033 | +0.46(+0.53%) |
Apr 03, 2017 | 86.24 | 87.89 | 85.97 | 86.50 | 260,577 | +0.31(+0.36%) |
Mar 31, 2017 | 85.41 | 86.64 | 84.82 | 86.19 | 193,886 | +1.01(+1.19%) |
Mar 30, 2017 | 84.43 | 85.45 | 84.05 | 85.18 | 92,521 | +0.71(+0.84%) |
Mar 29, 2017 | 83.40 | 84.56 | 83.29 | 84.47 | 119,385 | +0.90(+1.08%) |
Mar 28, 2017 | 83.45 | 84.11 | 82.81 | 83.57 | 106,413 | -0.03(-0.04%) |
Mar 27, 2017 | 82.21 | 83.90 | 80.98 | 83.60 | 107,817 | +0.75(+0.91%) |
Mar 24, 2017 | 82.34 | 83.40 | 80.96 | 82.85 | 89,262 | +0.67(+0.82%) |
Mar 23, 2017 | 81.88 | 82.68 | 80.76 | 82.18 | 96,300 | +0.16(+0.20%) |
Mar 22, 2017 | 83.43 | 84.75 | 81.73 | 82.02 | 160,928 | -1.61(-1.93%) |
Mar 21, 2017 | 85.47 | 85.47 | 83.55 | 83.63 | 193,917 | -1.31(-1.54%) |
Mar 20, 2017 | 84.84 | 85.06 | 81.86 | 84.94 | 106,913 | +0.06(+0.07%) |
Mar 17, 2017 | 83.47 | 85.12 | 83.08 | 84.88 | 234,391 | +0.89(+1.06%) |
Mar 16, 2017 | 83.75 | 85.61 | 83.54 | 83.99 | 80,794 | +0.47(+0.56%) |
Mar 15, 2017 | 83.11 | 83.64 | 82.39 | 83.52 | 89,411 | +0.76(+0.92%) |
Mar 14, 2017 | 83.00 | 83.11 | 82.22 | 82.76 | 134,826 | -0.27(-0.33%) |
Mar 13, 2017 | 82.31 | 83.52 | 82.31 | 83.03 | 130,415 | +0.75(+0.91%) |
Mar 10, 2017 | 81.33 | 82.39 | 81.01 | 82.28 | 167,708 | +0.90(+1.11%) |
Mar 09, 2017 | 80.92 | 81.73 | 80.55 | 81.38 | 183,984 | +0.62(+0.77%) |
Mar 08, 2017 | 80.21 | 81.20 | 80.00 | 80.76 | 181,378 | +0.96(+1.20%) |
Mar 07, 2017 | 79.56 | 80.34 | 79.15 | 79.80 | 177,573 | +0.10(+0.13%) |
Mar 06, 2017 | 80.00 | 80.18 | 79.30 | 79.70 | 232,167 | -0.69(-0.86%) |
Mar 03, 2017 | 80.68 | 80.95 | 79.91 | 80.39 | 101,896 | -0.23(-0.29%) |
Mar 02, 2017 | 81.76 | 81.76 | 80.54 | 80.62 | 171,299 | -1.19(-1.45%) |
Mar 01, 2017 | 80.76 | 81.82 | 79.63 | 81.81 | 302,505 | +1.60(+1.99%) |
Feb 28, 2017 | 81.33 | 82.33 | 79.67 | 80.21 | 495,089 | -1.22(-1.50%) |
Feb 27, 2017 | 83.04 | 83.13 | 81.09 | 81.43 | 376,002 | -1.79(-2.15%) |
Feb 24, 2017 | 83.15 | 83.54 | 82.63 | 83.22 | 194,560 | -0.22(-0.26%) |
Feb 23, 2017 | 83.59 | 84.13 | 82.85 | 83.44 | 213,636 | +0.05(+0.06%) |
Feb 22, 2017 | 84.00 | 83.20 | 83.39 | 146,947 | -0.31(-0.37%) | |
Feb 21, 2017 | 83.78 | 84.51 | 82.89 | 83.70 | 152,148 | -0.08(-0.10%) |
Feb 17, 2017 | 83.78 | 83.78 | 83.78 | 0 | +0.60(+0.72%) | |
Feb 16, 2017 | 84.10 | 84.63 | 82.65 | 83.18 | 268,858 | -0.58(-0.69%) |
Feb 15, 2017 | 83.50 | 84.14 | 83.33 | 83.76 | 252,457 | -0.16(-0.19%) |
Feb 14, 2017 | 83.72 | 84.10 | 83.65 | 83.92 | 162,304 | -0.02(-0.02%) |
Feb 13, 2017 | 85.15 | 85.58 | 83.83 | 83.94 | 72,254 | -0.75(-0.89%) |
Feb 10, 2017 | 83.66 | 85.59 | 83.53 | 84.69 | 206,579 | +0.96(+1.15%) |
Feb 09, 2017 | 83.92 | 84.69 | 83.59 | 83.73 | 188,655 | -0.23(-0.27%) |
Feb 08, 2017 | 84.87 | 85.08 | 83.68 | 83.96 | 148,043 | -0.99(-1.17%) |
Feb 07, 2017 | 84.51 | 85.16 | 83.79 | 84.95 | 210,895 | +0.60(+0.71%) |
Feb 06, 2017 | 84.12 | 84.54 | 83.05 | 84.35 | 222,463 | -0.08(-0.09%) |
Feb 03, 2017 | 83.98 | 85.75 | 82.99 | 84.43 | 249,492 | +0.86(+1.03%) |
Feb 02, 2017 | 84.60 | 84.87 | 82.74 | 83.57 | 338,621 | -0.05(-0.06%) |
Feb 01, 2017 | 84.39 | 84.58 | 82.86 | 83.62 | 396,679 | -0.77(-0.91%) |
Jan 31, 2017 | 85.24 | 85.90 | 83.41 | 84.39 | 391,895 | -1.18(-1.38%) |
Jan 30, 2017 | 86.06 | 86.53 | 85.10 | 85.57 | 348,612 | -0.53(-0.62%) |
Jan 27, 2017 | 86.24 | 89.08 | 85.83 | 86.10 | 826,028 | -0.47(-0.54%) |
Jan 26, 2017 | 88.25 | 88.25 | 85.10 | 86.57 | 2,149,131 | -11.60(-11.82%) |
Jan 25, 2017 | 98.86 | 99.99 | 97.08 | 98.17 | 478,191 | +0.35(+0.36%) |
Jan 24, 2017 | 95.19 | 98.30 | 95.19 | 97.82 | 285,533 | +2.79(+2.94%) |
Jan 23, 2017 | 95.03 | 96.69 | 94.40 | 95.03 | 193,865 | -0.16(-0.17%) |
Jan 20, 2017 | 94.47 | 95.41 | 93.78 | 95.19 | 147,708 | +0.71(+0.75%) |
Jan 19, 2017 | 95.22 | 96.43 | 94.21 | 94.48 | 216,505 | -0.71(-0.75%) |
Jan 18, 2017 | 95.26 | 96.08 | 94.66 | 95.19 | 211,123 | +0.17(+0.18%) |
Jan 17, 2017 | 96.81 | 97.27 | 94.80 | 95.02 | 155,763 | -1.64(-1.70%) |
Jan 13, 2017 | 96.66 | 96.66 | 96.66 | 0 | +1.70(+1.79%) | |
Jan 12, 2017 | 95.36 | 95.48 | 93.79 | 94.96 | 229,873 | -0.64(-0.67%) |
Jan 11, 2017 | 95.28 | 96.23 | 94.23 | 95.60 | 109,002 | -0.03(-0.03%) |
Jan 10, 2017 | 94.96 | 96.41 | 94.53 | 95.63 | 116,194 | +0.40(+0.42%) |
Jan 09, 2017 | 96.36 | 97.10 | 94.92 | 95.23 | 176,425 | -1.07(-1.11%) |
Jan 06, 2017 | 96.12 | 97.83 | 95.71 | 96.30 | 248,148 | -0.07(-0.07%) |
Jan 05, 2017 | 93.94 | 96.67 | 92.89 | 96.37 | 343,760 | +2.39(+2.54%) |
Jan 04, 2017 | 93.65 | 94.25 | 93.50 | 93.98 | 213,148 | +0.67(+0.72%) |
Jan 03, 2017 | 92.30 | 93.81 | 91.79 | 93.31 | 230,639 | +1.70(+1.86%) |
Dec 30, 2016 | 91.61 | 91.61 | 91.61 | 0 | -1.32(-1.42%) | |
Dec 29, 2016 | 93.17 | 93.45 | 91.85 | 92.93 | 92,283 | +0.01(+0.01%) |
Dec 28, 2016 | 92.11 | 93.39 | 92.11 | 92.92 | 167,224 | +0.61(+0.66%) |
Dec 27, 2016 | 91.22 | 93.00 | 91.22 | 92.31 | 83,283 | +1.10(+1.21%) |
Dec 23, 2016 | 91.21 | 91.21 | 91.21 | 0 | +1.09(+1.21%) | |
Dec 22, 2016 | 92.25 | 93.33 | 90.00 | 90.12 | 134,786 | -2.21(-2.39%) |
Dec 21, 2016 | 93.08 | 93.83 | 91.88 | 92.33 | 245,916 | -0.75(-0.81%) |
Dec 20, 2016 | 93.58 | 93.89 | 92.44 | 93.08 | 127,620 | -0.24(-0.26%) |
Dec 19, 2016 | 93.39 | 94.31 | 92.44 | 93.32 | 308,056 | -0.18(-0.19%) |
Dec 16, 2016 | 93.30 | 94.12 | 92.37 | 93.50 | 228,430 | +0.68(+0.73%) |
Dec 15, 2016 | 92.45 | 94.01 | 91.37 | 92.82 | 152,708 | +0.35(+0.38%) |
Dec 14, 2016 | 94.41 | 94.65 | 92.33 | 92.47 | 173,073 | -1.84(-1.95%) |
Dec 13, 2016 | 92.38 | 94.42 | 92.00 | 94.31 | 190,366 | +2.51(+2.73%) |
Dec 12, 2016 | 91.71 | 93.93 | 91.05 | 91.80 | 171,491 | +0.22(+0.24%) |
Dec 09, 2016 | 91.22 | 92.56 | 89.32 | 91.58 | 188,071 | +0.55(+0.60%) |
Dec 08, 2016 | 89.53 | 91.76 | 88.99 | 91.03 | 233,526 | +1.13(+1.26%) |
Dec 07, 2016 | 87.38 | 89.96 | 87.25 | 89.90 | 224,117 | +2.51(+2.87%) |
Dec 06, 2016 | 85.65 | 87.53 | 85.65 | 87.39 | 135,449 | +1.74(+2.03%) |
Dec 05, 2016 | 85.06 | 86.47 | 84.89 | 85.65 | 124,396 | +1.19(+1.41%) |
Dec 02, 2016 | 83.36 | 85.91 | 82.48 | 84.46 | 282,875 | +1.28(+1.54%) |
Dec 01, 2016 | 86.85 | 87.95 | 82.57 | 83.18 | 187,957 | -3.77(-4.34%) |
Nov 30, 2016 | 88.67 | 89.50 | 86.56 | 86.95 | 266,849 | -1.03(-1.17%) |
Nov 29, 2016 | 87.67 | 88.57 | 87.23 | 87.98 | 247,780 | +0.83(+0.95%) |
Nov 28, 2016 | 86.12 | 87.64 | 85.98 | 87.15 | 240,738 | +0.60(+0.69%) |
Nov 25, 2016 | 87.25 | 87.25 | 85.52 | 86.55 | 99,537 | -0.46(-0.53%) |
Nov 23, 2016 | 87.01 | 87.01 | 87.01 | 0 | +0.69(+0.80%) | |
Nov 22, 2016 | 85.79 | 86.98 | 84.29 | 86.32 | 253,791 | +0.54(+0.63%) |
Nov 21, 2016 | 85.92 | 86.00 | 84.92 | 85.78 | 172,543 | +0.61(+0.72%) |
Nov 18, 2016 | 85.90 | 86.21 | 84.60 | 85.17 | 178,692 | -0.69(-0.80%) |
Nov 17, 2016 | 86.25 | 86.34 | 85.31 | 85.86 | 239,708 | +0.25(+0.29%) |
Nov 16, 2016 | 82.95 | 86.11 | 81.98 | 85.61 | 433,480 | +2.32(+2.79%) |
Nov 15, 2016 | 86.20 | 88.17 | 82.86 | 83.29 | 424,121 | -2.68(-3.12%) |
Nov 14, 2016 | 88.55 | 89.71 | 85.36 | 85.97 | 418,917 | -1.91(-2.17%) |
Nov 11, 2016 | 87.79 | 90.05 | 87.19 | 87.88 | 298,118 | -0.11(-0.13%) |
Nov 10, 2016 | 87.76 | 88.82 | 86.70 | 87.99 | 364,684 | +0.85(+0.98%) |
Nov 09, 2016 | 83.36 | 87.38 | 82.50 | 87.14 | 556,263 | +2.80(+3.32%) |
Nov 08, 2016 | 84.76 | 86.78 | 84.23 | 84.34 | 394,157 | -0.40(-0.47%) |
Nov 07, 2016 | 85.89 | 86.59 | 84.12 | 84.74 | 344,623 | +0.19(+0.22%) |
Nov 04, 2016 | 84.37 | 86.27 | 83.88 | 84.55 | 234,122 | +0.55(+0.65%) |
Nov 03, 2016 | 83.51 | 84.23 | 82.88 | 84.00 | 221,445 | +0.81(+0.97%) |
Nov 02, 2016 | 81.00 | 83.55 | 81.00 | 83.19 | 317,960 | +1.97(+2.43%) |
Nov 01, 2016 | 83.04 | 83.27 | 81.06 | 81.22 | 591,179 | -2.03(-2.44%) |
Oct 31, 2016 | 83.55 | 85.11 | 83.08 | 83.25 | 563,130 | +0.71(+0.86%) |
Oct 28, 2016 | 83.22 | 86.65 | 82.09 | 82.54 | 846,061 | -0.68(-0.82%) |
Oct 27, 2016 | 92.14 | 92.14 | 80.47 | 83.22 | 2,388,569 | -13.99(-14.39%) |
Oct 26, 2016 | 95.38 | 97.40 | 95.38 | 97.21 | 309,297 | +1.57(+1.64%) |
Oct 25, 2016 | 97.50 | 97.50 | 95.51 | 95.64 | 79,782 | -1.39(-1.43%) |
Oct 24, 2016 | 96.24 | 97.33 | 94.49 | 97.03 | 191,081 | +1.20(+1.25%) |
Oct 21, 2016 | 94.10 | 96.10 | 93.61 | 95.83 | 103,736 | +1.36(+1.44%) |
Oct 20, 2016 | 94.85 | 95.51 | 94.40 | 94.47 | 119,356 | -0.45(-0.47%) |
Oct 19, 2016 | 94.97 | 95.64 | 94.46 | 94.92 | 145,510 | +0.12(+0.13%) |
Oct 18, 2016 | 95.62 | 96.49 | 94.74 | 94.80 | 160,470 | -0.08(-0.08%) |
Oct 17, 2016 | 95.09 | 96.01 | 94.74 | 94.88 | 222,750 | -0.40(-0.42%) |
Oct 14, 2016 | 97.20 | 98.13 | 95.12 | 95.28 | 193,601 | -1.72(-1.77%) |
Oct 13, 2016 | 98.59 | 98.83 | 96.45 | 97.00 | 250,694 | -2.35(-2.37%) |
Oct 12, 2016 | 100.60 | 102.68 | 99.31 | 99.35 | 164,160 | -1.12(-1.11%) |
Oct 11, 2016 | 99.80 | 100.80 | 99.53 | 100.47 | 176,334 | +0.37(+0.37%) |
Oct 10, 2016 | 98.85 | 100.85 | 98.49 | 100.10 | 139,323 | +1.69(+1.72%) |
Oct 07, 2016 | 99.49 | 99.49 | 97.62 | 98.41 | 129,197 | -0.93(-0.94%) |
Oct 06, 2016 | 99.54 | 99.82 | 98.42 | 99.34 | 168,306 | -0.12(-0.12%) |
Oct 05, 2016 | 100.44 | 101.10 | 99.21 | 99.46 | 88,899 | -0.62(-0.62%) |
Oct 04, 2016 | 101.81 | 102.95 | 99.81 | 100.08 | 104,388 | -1.67(-1.64%) |
Oct 03, 2016 | 101.28 | 102.24 | 100.36 | 101.75 | 234,964 | +0.57(+0.56%) |
Sep 30, 2016 | 100.84 | 102.16 | 99.99 | 101.18 | 105,279 | +0.96(+0.96%) |
Sep 29, 2016 | 102.66 | 102.72 | 99.43 | 100.22 | 118,782 | -2.63(-2.56%) |
Sep 28, 2016 | 103.32 | 104.18 | 101.85 | 102.85 | 62,378 | -0.32(-0.31%) |
Sep 27, 2016 | 102.07 | 103.50 | 101.85 | 103.17 | 94,021 | +1.10(+1.08%) |
Sep 26, 2016 | 99.87 | 102.64 | 99.61 | 102.07 | 143,613 | +1.77(+1.76%) |
Sep 23, 2016 | 100.85 | 101.08 | 100.06 | 100.30 | 96,892 | -0.46(-0.46%) |
Sep 22, 2016 | 100.87 | 101.75 | 100.34 | 100.76 | 144,876 | +0.78(+0.78%) |
Sep 21, 2016 | 99.95 | 100.68 | 99.62 | 99.98 | 135,563 | +0.16(+0.16%) |
Sep 20, 2016 | 99.98 | 100.85 | 99.40 | 99.82 | 109,970 | -0.16(-0.16%) |
Sep 19, 2016 | 99.49 | 100.42 | 98.92 | 99.98 | 113,889 | +0.81(+0.82%) |
Sep 16, 2016 | 99.05 | 99.76 | 98.27 | 99.17 | 159,374 | +0.17(+0.17%) |
Sep 15, 2016 | 98.68 | 99.49 | 96.02 | 99.00 | 121,362 | +0.44(+0.45%) |
Sep 14, 2016 | 98.67 | 98.94 | 97.38 | 98.56 | 136,064 | +0.00(+0.00%) |
Sep 13, 2016 | 97.92 | 98.85 | 97.62 | 98.56 | 135,287 | -0.22(-0.22%) |
Sep 12, 2016 | 96.11 | 98.80 | 95.01 | 98.78 | 111,271 | +2.10(+2.17%) |
Sep 09, 2016 | 98.47 | 99.47 | 96.53 | 96.68 | 198,726 | -2.83(-2.84%) |
Sep 08, 2016 | 99.84 | 100.16 | 99.34 | 99.51 | 102,598 | -0.49(-0.49%) |
Sep 07, 2016 | 99.90 | 100.26 | 99.03 | 100.00 | 95,442 | -0.16(-0.16%) |
Sep 06, 2016 | 100.00 | 100.98 | 99.52 | 100.16 | 205,226 | +0.16(+0.16%) |
Sep 02, 2016 | 99.98 | 100.00 | 100.00 | 100.00 | 143,500 | +0.23(+0.23%) |
Sep 01, 2016 | 99.65 | 100.38 | 98.13 | 99.77 | 166,451 | +0.50(+0.50%) |
Aug 31, 2016 | 98.66 | 99.49 | 97.81 | 99.27 | 121,130 | +0.38(+0.38%) |
Aug 30, 2016 | 98.32 | 99.00 | 98.06 | 98.89 | 73,653 | +0.62(+0.63%) |
Aug 29, 2016 | 98.42 | 99.35 | 97.90 | 98.27 | 62,580 | +0.28(+0.29%) |
Aug 26, 2016 | 98.72 | 99.44 | 97.58 | 97.99 | 143,233 | -0.51(-0.52%) |
Aug 25, 2016 | 97.91 | 98.80 | 97.64 | 98.50 | 88,565 | +0.29(+0.30%) |
Aug 24, 2016 | 98.65 | 98.65 | 97.62 | 98.21 | 104,006 | -0.40(-0.41%) |
Aug 23, 2016 | 97.91 | 98.95 | 97.87 | 98.61 | 145,107 | +0.77(+0.79%) |
Aug 22, 2016 | 96.61 | 97.85 | 96.24 | 97.84 | 136,755 | +0.80(+0.82%) |
Aug 19, 2016 | 95.94 | 97.45 | 95.26 | 97.04 | 168,191 | +0.71(+0.74%) |
Aug 18, 2016 | 96.30 | 97.10 | 95.36 | 96.33 | 149,366 | +0.09(+0.09%) |
Aug 17, 2016 | 96.52 | 97.41 | 95.67 | 96.24 | 117,080 | -0.39(-0.40%) |
Aug 16, 2016 | 97.23 | 97.92 | 96.58 | 96.63 | 147,433 | -1.10(-1.13%) |
Aug 15, 2016 | 96.39 | 98.25 | 96.08 | 97.73 | 187,173 | +1.38(+1.43%) |
Aug 12, 2016 | 95.74 | 96.43 | 95.24 | 96.35 | 130,258 | +0.21(+0.22%) |
Aug 11, 2016 | 96.73 | 97.81 | 94.60 | 96.14 | 259,813 | -0.42(-0.43%) |
Aug 10, 2016 | 96.78 | 97.90 | 95.52 | 96.56 | 100,984 | +0.03(+0.03%) |
Aug 09, 2016 | 95.53 | 97.66 | 95.10 | 96.53 | 370,784 | +0.84(+0.88%) |
Aug 08, 2016 | 94.48 | 96.09 | 94.22 | 95.69 | 172,984 | +1.02(+1.08%) |
Aug 05, 2016 | 95.41 | 96.09 | 94.34 | 94.67 | 425,364 | -0.33(-0.35%) |
Aug 04, 2016 | 93.15 | 95.33 | 93.00 | 95.00 | 445,546 | +1.89(+2.03%) |
Aug 03, 2016 | 93.16 | 94.03 | 92.14 | 93.11 | 169,121 | -0.02(-0.02%) |
Aug 02, 2016 | 95.04 | 95.67 | 92.98 | 93.13 | 231,875 | -2.12(-2.23%) |
Aug 01, 2016 | 95.08 | 96.06 | 93.89 | 95.25 | 317,410 | +0.45(+0.47%) |
Jul 29, 2016 | 92.67 | 95.64 | 91.42 | 94.80 | 497,459 | +1.73(+1.86%) |
Jul 28, 2016 | 90.16 | 95.28 | 88.31 | 93.07 | 852,076 | -1.18(-1.25%) |
Jul 27, 2016 | 96.06 | 96.49 | 94.05 | 94.25 | 308,239 | -1.48(-1.55%) |
Jul 26, 2016 | 97.27 | 98.11 | 94.88 | 95.73 | 303,451 | -1.26(-1.30%) |
Jul 25, 2016 | 98.40 | 98.45 | 96.80 | 96.99 | 203,351 | -1.78(-1.80%) |
Jul 22, 2016 | 99.02 | 99.67 | 98.22 | 98.77 | 241,601 | -0.25(-0.25%) |
Jul 21, 2016 | 99.02 | 100.25 | 98.40 | 99.02 | 186,044 | -0.04(-0.04%) |
Jul 20, 2016 | 98.53 | 99.45 | 97.95 | 99.06 | 155,547 | +1.17(+1.20%) |
Jul 19, 2016 | 97.80 | 98.81 | 97.65 | 97.89 | 71,600 | -0.23(-0.23%) |
Jul 18, 2016 | 97.32 | 98.79 | 97.32 | 98.12 | 84,046 | +1.01(+1.04%) |
Jul 15, 2016 | 98.16 | 98.50 | 96.75 | 97.11 | 82,895 | -0.41(-0.42%) |
Jul 14, 2016 | 98.35 | 98.35 | 96.06 | 97.52 | 92,486 | -0.10(-0.10%) |
Jul 13, 2016 | 98.23 | 98.72 | 97.16 | 97.62 | 111,883 | -0.04(-0.04%) |
Jul 12, 2016 | 97.27 | 98.59 | 96.87 | 97.66 | 267,628 | +1.04(+1.08%) |
Jul 11, 2016 | 96.48 | 97.00 | 95.73 | 96.62 | 145,863 | +0.84(+0.88%) |
Jul 08, 2016 | 92.73 | 96.29 | 92.07 | 95.78 | 504,979 | +3.71(+4.03%) |
Jul 07, 2016 | 92.30 | 92.62 | 91.28 | 92.07 | 142,647 | +1.08(+1.19%) |
Jul 05, 2016 | 91.30 | 91.31 | 89.51 | 90.99 | 230,405 | -0.88(-0.96%) |