Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 148.33 | 150.95 | 148.33 | 150.12 | 577,216 | +1.50(+1.01%) |
Jun 29, 2017 | 151.50 | 152.09 | 148.01 | 148.62 | 781,116 | -3.62(-2.38%) |
Jun 28, 2017 | 150.19 | 152.59 | 149.62 | 152.24 | 728,066 | +2.90(+1.94%) |
Jun 27, 2017 | 151.15 | 152.83 | 148.94 | 149.34 | 883,199 | -2.33(-1.54%) |
Jun 26, 2017 | 153.66 | 154.79 | 151.45 | 151.67 | 724,763 | -1.83(-1.19%) |
Jun 23, 2017 | 153.50 | 2,206,218 | +3.81(+2.55%) | |||
Jun 22, 2017 | 150.07 | 150.98 | 148.85 | 149.69 | 655,055 | +0.27(+0.18%) |
Jun 21, 2017 | 147.16 | 149.77 | 147.15 | 149.42 | 670,304 | +2.43(+1.65%) |
Jun 20, 2017 | 150.08 | 150.84 | 146.77 | 146.99 | 943,852 | -2.71(-1.81%) |
Jun 19, 2017 | 146.32 | 152.14 | 146.25 | 149.70 | 1,636,527 | +4.44(+3.06%) |
Jun 16, 2017 | 144.78 | 145.51 | 144.01 | 145.26 | 17,940,260 | +1.24(+0.86%) |
Jun 15, 2017 | 142.95 | 144.17 | 142.01 | 144.02 | 1,055,616 | -0.28(-0.19%) |
Jun 14, 2017 | 145.38 | 145.81 | 142.99 | 144.30 | 867,417 | -0.08(-0.06%) |
Jun 13, 2017 | 144.17 | 146.03 | 142.04 | 144.38 | 1,024,294 | +0.97(+0.68%) |
Jun 12, 2017 | 147.34 | 147.79 | 139.00 | 143.41 | 2,236,859 | -5.44(-3.65%) |
Jun 09, 2017 | 152.16 | 153.93 | 146.11 | 148.85 | 1,150,346 | -2.97(-1.96%) |
Jun 08, 2017 | 149.25 | 151.91 | 148.46 | 151.82 | 776,393 | +2.69(+1.80%) |
Jun 07, 2017 | 149.15 | 149.64 | 148.57 | 149.13 | 652,331 | +0.51(+0.34%) |
Jun 06, 2017 | 148.74 | 149.53 | 147.40 | 148.62 | 534,459 | -0.21(-0.14%) |
Jun 05, 2017 | 150.00 | 150.56 | 148.60 | 148.83 | 830,633 | -0.87(-0.58%) |
Jun 02, 2017 | 146.57 | 150.35 | 146.52 | 149.70 | 1,235,830 | +3.79(+2.60%) |
Jun 01, 2017 | 146.36 | 147.00 | 144.04 | 145.91 | 964,552 | +0.71(+0.49%) |
May 31, 2017 | 144.59 | 146.00 | 142.60 | 145.20 | 1,151,754 | +1.87(+1.30%) |
May 30, 2017 | 142.56 | 144.45 | 141.70 | 143.33 | 766,822 | +1.23(+0.87%) |
May 26, 2017 | 141.40 | 143.09 | 140.24 | 142.10 | 1,176,927 | +0.71(+0.50%) |
May 25, 2017 | 138.71 | 141.94 | 138.71 | 141.39 | 1,908,345 | +2.74(+1.98%) |
May 24, 2017 | 138.78 | 139.26 | 137.78 | 138.65 | 1,017,447 | +0.43(+0.31%) |
May 23, 2017 | 137.93 | 138.31 | 136.26 | 138.22 | 894,555 | +0.12(+0.09%) |
May 22, 2017 | 139.23 | 139.42 | 138.04 | 138.10 | 982,949 | -0.33(-0.24%) |
May 19, 2017 | 138.00 | 138.99 | 137.70 | 138.43 | 768,074 | +0.74(+0.54%) |
May 18, 2017 | 136.00 | 138.84 | 135.59 | 137.69 | 882,702 | +1.61(+1.18%) |
May 17, 2017 | 137.53 | 137.89 | 134.68 | 136.08 | 733,780 | -2.53(-1.83%) |
May 16, 2017 | 138.83 | 139.12 | 137.50 | 138.61 | 595,772 | +0.15(+0.11%) |
May 15, 2017 | 138.90 | 139.95 | 138.16 | 138.46 | 788,698 | -0.21(-0.15%) |
May 12, 2017 | 137.24 | 139.23 | 137.14 | 138.67 | 689,635 | +1.21(+0.88%) |
May 11, 2017 | 136.51 | 137.61 | 135.85 | 137.46 | 561,010 | +0.45(+0.33%) |
May 10, 2017 | 137.96 | 138.35 | 135.81 | 137.01 | 1,119,265 | -1.16(-0.84%) |
May 09, 2017 | 137.97 | 138.97 | 137.23 | 138.17 | 730,088 | +1.17(+0.85%) |
May 08, 2017 | 138.25 | 138.77 | 136.32 | 137.00 | 1,411,660 | -1.03(-0.75%) |
May 05, 2017 | 141.69 | 141.85 | 137.77 | 138.03 | 1,440,066 | -3.86(-2.72%) |
May 04, 2017 | 132.21 | 142.18 | 132.02 | 141.89 | 2,072,584 | +9.92(+7.52%) |
May 03, 2017 | 134.50 | 135.84 | 131.32 | 131.97 | 1,720,208 | -2.15(-1.60%) |
May 02, 2017 | 133.56 | 135.30 | 133.38 | 134.12 | 1,642,979 | +0.44(+0.33%) |
May 01, 2017 | 135.39 | 136.33 | 133.03 | 133.68 | 1,433,294 | -0.94(-0.70%) |
Apr 28, 2017 | 139.79 | 145.24 | 133.71 | 134.62 | 4,319,723 | +14.53(+12.10%) |
Apr 27, 2017 | 119.96 | 120.41 | 119.16 | 120.09 | 1,299,612 | +0.35(+0.29%) |
Apr 26, 2017 | 119.24 | 120.06 | 118.45 | 119.74 | 570,085 | +0.96(+0.81%) |
Apr 25, 2017 | 121.47 | 121.79 | 118.37 | 118.78 | 1,075,021 | -1.56(-1.30%) |
Apr 24, 2017 | 120.02 | 120.88 | 119.05 | 120.34 | 824,326 | +1.90(+1.60%) |
Apr 21, 2017 | 119.10 | 120.02 | 118.08 | 118.44 | 719,645 | -0.43(-0.36%) |
Apr 20, 2017 | 117.50 | 119.19 | 116.32 | 118.87 | 670,080 | +1.32(+1.12%) |
Apr 19, 2017 | 116.65 | 117.98 | 116.57 | 117.55 | 490,018 | +1.23(+1.06%) |
Apr 18, 2017 | 114.94 | 116.40 | 114.74 | 116.32 | 410,061 | +1.14(+0.99%) |
Apr 17, 2017 | 113.96 | 115.31 | 113.81 | 115.18 | 465,244 | +1.45(+1.27%) |
Apr 13, 2017 | 113.97 | 114.72 | 113.40 | 113.73 | 497,186 | -0.38(-0.33%) |
Apr 12, 2017 | 115.16 | 115.50 | 113.93 | 114.11 | 484,638 | -0.84(-0.73%) |
Apr 11, 2017 | 114.82 | 115.25 | 114.10 | 114.95 | 473,945 | +0.22(+0.19%) |
Apr 10, 2017 | 115.25 | 115.25 | 114.27 | 114.73 | 446,289 | -0.01(-0.01%) |
Apr 07, 2017 | 114.76 | 115.74 | 114.66 | 114.74 | 511,730 | -0.45(-0.39%) |
Apr 06, 2017 | 114.77 | 115.36 | 114.18 | 115.19 | 509,600 | +0.39(+0.34%) |
Apr 05, 2017 | 115.94 | 116.45 | 114.72 | 114.80 | 448,811 | -0.81(-0.70%) |
Apr 04, 2017 | 116.56 | 116.99 | 115.25 | 115.61 | 578,943 | -0.75(-0.64%) |
Apr 03, 2017 | 115.13 | 116.75 | 114.80 | 116.36 | 1,109,975 | +1.65(+1.44%) |
Mar 31, 2017 | 113.70 | 115.20 | 113.46 | 114.71 | 563,201 | +0.75(+0.66%) |
Mar 30, 2017 | 114.59 | 114.98 | 113.75 | 113.96 | 637,395 | -0.27(-0.24%) |
Mar 29, 2017 | 113.81 | 114.92 | 113.25 | 114.23 | 297,599 | +0.33(+0.29%) |
Mar 28, 2017 | 113.76 | 114.35 | 113.22 | 113.90 | 394,501 | -0.12(-0.11%) |
Mar 27, 2017 | 113.42 | 114.49 | 112.21 | 114.02 | 641,115 | +0.15(+0.13%) |
Mar 24, 2017 | 112.64 | 114.99 | 112.64 | 113.87 | 664,630 | +1.32(+1.17%) |
Mar 23, 2017 | 111.93 | 113.33 | 111.35 | 112.55 | 526,688 | +0.56(+0.50%) |
Mar 22, 2017 | 110.95 | 112.49 | 110.25 | 111.99 | 509,571 | +0.93(+0.84%) |
Mar 21, 2017 | 113.77 | 114.29 | 110.58 | 111.06 | 1,027,791 | -2.17(-1.92%) |
Mar 20, 2017 | 112.25 | 113.31 | 111.65 | 113.23 | 862,349 | +1.38(+1.23%) |
Mar 17, 2017 | 110.89 | 113.00 | 110.56 | 111.85 | 1,195,094 | +1.38(+1.25%) |
Mar 16, 2017 | 110.65 | 111.40 | 109.76 | 110.47 | 616,810 | +0.16(+0.15%) |
Mar 15, 2017 | 107.59 | 110.87 | 107.12 | 110.31 | 1,082,028 | +2.83(+2.63%) |
Mar 14, 2017 | 107.84 | 107.84 | 106.62 | 107.48 | 490,480 | -0.51(-0.47%) |
Mar 13, 2017 | 105.47 | 108.27 | 105.47 | 107.99 | 665,790 | +2.67(+2.54%) |
Mar 10, 2017 | 105.84 | 105.92 | 104.39 | 105.32 | 448,236 | -0.04(-0.04%) |
Mar 09, 2017 | 104.09 | 105.59 | 103.22 | 105.36 | 482,173 | +1.64(+1.58%) |
Mar 08, 2017 | 103.65 | 104.59 | 103.39 | 103.72 | 375,301 | +0.57(+0.55%) |
Mar 07, 2017 | 102.47 | 103.82 | 102.02 | 103.15 | 609,327 | +0.41(+0.40%) |
Mar 06, 2017 | 104.10 | 104.70 | 102.18 | 102.74 | 771,715 | -1.30(-1.25%) |
Mar 03, 2017 | 104.20 | 104.25 | 103.12 | 104.04 | 516,587 | -0.08(-0.08%) |
Mar 02, 2017 | 104.09 | 104.53 | 103.16 | 104.12 | 568,489 | +0.29(+0.28%) |
Mar 01, 2017 | 103.77 | 104.42 | 102.67 | 103.83 | 780,988 | +1.07(+1.04%) |
Feb 28, 2017 | 102.27 | 103.83 | 102.27 | 102.76 | 778,510 | +0.50(+0.49%) |
Feb 27, 2017 | 102.57 | 103.24 | 102.11 | 102.26 | 631,021 | -0.63(-0.61%) |
Feb 24, 2017 | 100.57 | 103.04 | 100.57 | 102.89 | 724,021 | +1.73(+1.71%) |
Feb 23, 2017 | 101.21 | 101.65 | 100.27 | 101.16 | 610,415 | +0.07(+0.07%) |
Feb 22, 2017 | 100.61 | 101.19 | 100.03 | 101.09 | 870,874 | -0.77(-0.76%) |
Feb 21, 2017 | 102.28 | 102.90 | 101.06 | 101.86 | 571,775 | +0.09(+0.09%) |
Feb 17, 2017 | 101.77 | 101.77 | 101.77 | 0 | +1.34(+1.34%) | |
Feb 16, 2017 | 100.00 | 100.76 | 99.62 | 100.42 | 846,216 | +0.46(+0.46%) |
Feb 15, 2017 | 98.27 | 100.12 | 98.17 | 99.96 | 598,115 | +1.57(+1.60%) |
Feb 14, 2017 | 97.67 | 99.28 | 97.31 | 98.39 | 791,106 | +0.78(+0.80%) |
Feb 13, 2017 | 96.92 | 98.02 | 96.40 | 97.61 | 592,845 | +0.64(+0.66%) |
Feb 10, 2017 | 95.96 | 97.22 | 95.17 | 96.97 | 740,533 | +0.99(+1.03%) |
Feb 09, 2017 | 94.20 | 96.49 | 94.20 | 95.98 | 670,487 | +1.81(+1.92%) |
Feb 08, 2017 | 93.25 | 94.19 | 92.61 | 94.17 | 599,577 | +0.52(+0.56%) |
Feb 07, 2017 | 94.31 | 94.50 | 93.09 | 93.65 | 954,133 | -0.20(-0.21%) |
Feb 06, 2017 | 96.00 | 96.24 | 93.30 | 93.85 | 1,238,532 | -1.97(-2.06%) |
Feb 03, 2017 | 95.43 | 96.52 | 94.14 | 95.82 | 1,104,765 | +0.69(+0.73%) |
Feb 02, 2017 | 97.38 | 98.54 | 94.72 | 95.13 | 1,761,685 | -2.12(-2.18%) |
Feb 01, 2017 | 97.00 | 102.00 | 96.66 | 97.25 | 3,782,000 | +5.56(+6.06%) |
Jan 31, 2017 | 91.69 | 91.75 | 89.32 | 91.69 | 1,690,087 | +1.71(+1.90%) |
Jan 30, 2017 | 89.64 | 90.09 | 88.56 | 89.98 | 1,433,594 | -0.95(-1.04%) |
Jan 27, 2017 | 91.67 | 92.47 | 90.00 | 90.93 | 1,719,081 | -1.30(-1.41%) |
Jan 26, 2017 | 93.46 | 93.56 | 91.84 | 92.23 | 594,581 | -1.18(-1.26%) |
Jan 25, 2017 | 91.88 | 93.60 | 91.76 | 93.41 | 449,248 | +1.76(+1.92%) |
Jan 24, 2017 | 92.53 | 92.67 | 90.78 | 91.65 | 848,722 | -0.39(-0.42%) |
Jan 23, 2017 | 91.58 | 92.47 | 91.44 | 92.04 | 672,955 | +0.34(+0.37%) |
Jan 20, 2017 | 90.89 | 92.03 | 90.86 | 91.70 | 822,176 | +1.15(+1.27%) |
Jan 19, 2017 | 91.51 | 91.85 | 90.21 | 90.55 | 2,107,536 | -3.87(-4.10%) |
Jan 18, 2017 | 95.79 | 96.11 | 93.83 | 94.42 | 794,116 | -0.92(-0.96%) |
Jan 17, 2017 | 95.47 | 96.17 | 94.63 | 95.34 | 539,607 | -0.67(-0.70%) |
Jan 13, 2017 | 96.01 | 96.01 | 96.01 | 0 | +0.46(+0.48%) | |
Jan 12, 2017 | 95.57 | 95.85 | 94.40 | 95.55 | 513,528 | -0.45(-0.47%) |
Jan 11, 2017 | 96.07 | 96.76 | 95.06 | 96.00 | 600,043 | -0.13(-0.14%) |
Jan 10, 2017 | 94.61 | 96.79 | 94.15 | 96.13 | 781,184 | +1.34(+1.41%) |
Jan 09, 2017 | 94.13 | 95.87 | 93.51 | 94.79 | 1,032,985 | +0.71(+0.75%) |
Jan 06, 2017 | 94.82 | 95.74 | 93.60 | 94.08 | 998,449 | -0.74(-0.78%) |
Jan 05, 2017 | 97.52 | 97.77 | 94.41 | 94.82 | 731,662 | -2.95(-3.02%) |
Jan 04, 2017 | 96.85 | 98.82 | 96.80 | 97.77 | 675,902 | +0.81(+0.84%) |
Jan 03, 2017 | 96.49 | 98.33 | 95.80 | 96.96 | 816,741 | +0.83(+0.86%) |
Dec 30, 2016 | 96.13 | 96.13 | 96.13 | 0 | -0.83(-0.86%) | |
Dec 29, 2016 | 97.09 | 97.59 | 96.55 | 96.96 | 457,167 | +0.16(+0.17%) |
Dec 28, 2016 | 98.60 | 99.24 | 96.50 | 96.80 | 506,220 | -1.86(-1.89%) |
Dec 27, 2016 | 98.71 | 99.45 | 98.59 | 98.66 | 385,531 | +0.16(+0.16%) |
Dec 23, 2016 | 98.50 | 98.50 | 98.50 | 0 | +0.29(+0.30%) | |
Dec 22, 2016 | 98.93 | 99.16 | 98.00 | 98.21 | 563,530 | -0.50(-0.51%) |
Dec 21, 2016 | 99.76 | 99.76 | 98.35 | 98.71 | 530,181 | -0.68(-0.68%) |
Dec 20, 2016 | 100.13 | 100.89 | 99.05 | 99.39 | 616,384 | -0.86(-0.86%) |
Dec 19, 2016 | 101.56 | 102.10 | 100.09 | 100.25 | 738,789 | -0.89(-0.88%) |
Dec 16, 2016 | 100.18 | 101.79 | 100.02 | 101.14 | 1,401,921 | +0.87(+0.87%) |
Dec 15, 2016 | 98.93 | 100.59 | 98.25 | 100.27 | 830,066 | +1.67(+1.69%) |
Dec 14, 2016 | 99.05 | 99.93 | 98.05 | 98.60 | 725,191 | -0.55(-0.55%) |
Dec 13, 2016 | 99.69 | 100.50 | 97.94 | 99.15 | 752,514 | +0.62(+0.63%) |
Dec 12, 2016 | 97.99 | 99.48 | 97.62 | 98.53 | 1,030,915 | -0.09(-0.09%) |
Dec 09, 2016 | 99.84 | 100.67 | 98.43 | 98.62 | 1,192,024 | -0.68(-0.68%) |
Dec 08, 2016 | 97.89 | 99.58 | 97.47 | 99.30 | 925,348 | +1.16(+1.18%) |
Dec 07, 2016 | 98.17 | 98.22 | 95.25 | 98.14 | 1,484,649 | +1.90(+1.97%) |
Dec 06, 2016 | 94.65 | 96.37 | 92.74 | 96.24 | 1,175,166 | +2.23(+2.37%) |
Dec 05, 2016 | 93.26 | 94.71 | 93.21 | 94.01 | 880,345 | +1.55(+1.68%) |
Dec 02, 2016 | 92.30 | 94.16 | 92.25 | 92.46 | 789,213 | -0.08(-0.09%) |
Dec 01, 2016 | 93.12 | 93.68 | 91.46 | 92.54 | 1,438,284 | -0.51(-0.55%) |
Nov 30, 2016 | 95.00 | 95.45 | 92.31 | 93.05 | 4,981,754 | -2.46(-2.58%) |
Nov 29, 2016 | 95.95 | 96.22 | 94.94 | 95.51 | 1,086,153 | +0.17(+0.18%) |
Nov 28, 2016 | 96.33 | 98.11 | 95.01 | 95.34 | 1,035,867 | -0.85(-0.88%) |
Nov 25, 2016 | 96.44 | 96.88 | 95.73 | 96.19 | 510,783 | +0.64(+0.67%) |
Nov 23, 2016 | 95.55 | 95.55 | 95.55 | 0 | +1.09(+1.15%) | |
Nov 22, 2016 | 95.00 | 95.11 | 93.19 | 94.46 | 1,101,862 | -1.72(-1.79%) |
Nov 21, 2016 | 94.75 | 97.10 | 94.25 | 96.18 | 875,504 | +1.34(+1.41%) |
Nov 18, 2016 | 97.73 | 98.62 | 94.80 | 94.84 | 951,448 | -2.40(-2.47%) |
Nov 17, 2016 | 93.75 | 97.28 | 93.72 | 97.24 | 1,291,560 | +3.20(+3.40%) |
Nov 16, 2016 | 93.42 | 95.34 | 93.21 | 94.04 | 987,410 | +0.09(+0.10%) |
Nov 15, 2016 | 90.52 | 94.56 | 90.52 | 93.95 | 1,372,707 | +3.73(+4.13%) |
Nov 14, 2016 | 92.06 | 92.87 | 89.99 | 90.22 | 1,109,908 | -1.32(-1.44%) |
Nov 11, 2016 | 90.51 | 92.15 | 89.82 | 91.54 | 925,240 | +0.94(+1.04%) |
Nov 10, 2016 | 91.77 | 92.62 | 89.22 | 90.60 | 911,885 | -0.28(-0.31%) |
Nov 09, 2016 | 87.77 | 91.38 | 87.19 | 90.88 | 1,182,947 | +2.09(+2.35%) |
Nov 08, 2016 | 89.89 | 91.96 | 86.72 | 88.79 | 2,245,936 | +0.93(+1.06%) |
Nov 07, 2016 | 87.14 | 88.69 | 86.38 | 87.86 | 1,236,962 | +2.13(+2.48%) |
Nov 04, 2016 | 86.09 | 86.53 | 85.56 | 85.73 | 719,132 | -0.35(-0.41%) |
Nov 03, 2016 | 85.71 | 87.01 | 85.42 | 86.08 | 585,311 | +0.87(+1.02%) |
Nov 02, 2016 | 84.48 | 86.72 | 84.21 | 85.21 | 1,150,707 | +0.65(+0.77%) |
Nov 01, 2016 | 85.86 | 86.73 | 83.77 | 84.56 | 1,308,617 | -1.36(-1.58%) |
Oct 31, 2016 | 85.31 | 86.34 | 83.63 | 85.92 | 1,377,455 | +0.75(+0.88%) |
Oct 28, 2016 | 83.80 | 86.63 | 83.30 | 85.17 | 753,548 | +1.03(+1.22%) |
Oct 27, 2016 | 84.90 | 84.90 | 83.27 | 84.14 | 807,056 | -0.38(-0.45%) |
Oct 26, 2016 | 87.00 | 87.00 | 84.18 | 84.52 | 1,181,831 | -2.98(-3.41%) |
Oct 25, 2016 | 89.99 | 89.99 | 87.12 | 87.50 | 699,400 | -1.76(-1.97%) |
Oct 24, 2016 | 90.00 | 91.05 | 89.04 | 89.26 | 845,012 | -0.24(-0.27%) |
Oct 21, 2016 | 90.50 | 90.62 | 88.86 | 89.50 | 1,010,284 | -2.03(-2.22%) |
Oct 20, 2016 | 91.00 | 91.61 | 90.67 | 91.53 | 400,820 | +0.52(+0.57%) |
Oct 19, 2016 | 91.11 | 91.52 | 90.25 | 91.01 | 501,741 | +0.60(+0.66%) |
Oct 18, 2016 | 90.90 | 91.18 | 90.29 | 90.41 | 537,265 | +0.62(+0.69%) |
Oct 17, 2016 | 90.72 | 91.27 | 89.38 | 89.79 | 644,432 | -1.09(-1.20%) |
Oct 14, 2016 | 91.05 | 91.82 | 90.57 | 90.88 | 630,850 | -0.07(-0.08%) |
Oct 13, 2016 | 89.96 | 91.44 | 89.47 | 90.95 | 641,896 | +0.69(+0.76%) |
Oct 12, 2016 | 90.02 | 90.56 | 89.11 | 90.26 | 499,942 | +0.65(+0.73%) |
Oct 11, 2016 | 91.32 | 92.04 | 88.80 | 89.61 | 655,232 | -1.47(-1.61%) |
Oct 10, 2016 | 89.71 | 92.18 | 89.71 | 91.08 | 535,869 | +1.40(+1.56%) |
Oct 07, 2016 | 89.77 | 90.00 | 88.50 | 89.68 | 698,379 | +0.24(+0.27%) |
Oct 06, 2016 | 89.09 | 90.14 | 88.92 | 89.44 | 871,409 | -0.04(-0.04%) |
Oct 05, 2016 | 89.51 | 90.34 | 89.18 | 89.48 | 749,893 | +0.02(+0.02%) |
Oct 04, 2016 | 90.58 | 91.68 | 88.75 | 89.46 | 839,113 | -0.75(-0.83%) |
Oct 03, 2016 | 92.04 | 92.30 | 88.20 | 90.21 | 1,614,408 | -3.54(-3.78%) |
Sep 30, 2016 | 92.50 | 94.52 | 92.33 | 93.75 | 615,864 | +1.34(+1.45%) |
Sep 29, 2016 | 94.51 | 94.51 | 91.64 | 92.41 | 558,475 | -2.19(-2.32%) |
Sep 28, 2016 | 94.54 | 94.69 | 93.59 | 94.60 | 318,066 | +0.16(+0.17%) |
Sep 27, 2016 | 93.49 | 94.65 | 93.07 | 94.44 | 578,212 | +1.35(+1.45%) |
Sep 26, 2016 | 94.07 | 94.13 | 92.86 | 93.09 | 505,135 | -1.04(-1.10%) |
Sep 23, 2016 | 95.30 | 95.55 | 93.73 | 94.13 | 422,896 | -1.54(-1.61%) |
Sep 22, 2016 | 95.98 | 96.23 | 95.46 | 95.67 | 1,132,604 | +0.33(+0.35%) |
Sep 21, 2016 | 93.76 | 95.70 | 93.47 | 95.34 | 1,333,055 | +1.64(+1.75%) |
Sep 20, 2016 | 94.79 | 94.98 | 93.67 | 93.70 | 919,799 | -0.43(-0.46%) |
Sep 19, 2016 | 93.89 | 95.44 | 93.50 | 94.13 | 521,294 | +0.29(+0.31%) |
Sep 16, 2016 | 92.86 | 94.10 | 92.47 | 93.84 | 1,032,675 | +0.91(+0.98%) |
Sep 15, 2016 | 92.95 | 93.59 | 92.04 | 92.93 | 928,312 | +0.58(+0.63%) |
Sep 14, 2016 | 92.10 | 92.59 | 91.45 | 92.35 | 662,333 | +0.37(+0.40%) |
Sep 13, 2016 | 92.61 | 93.60 | 91.32 | 91.98 | 578,134 | -1.14(-1.22%) |
Sep 12, 2016 | 91.57 | 93.35 | 91.02 | 93.12 | 975,944 | +1.33(+1.45%) |
Sep 09, 2016 | 94.57 | 94.92 | 91.51 | 91.79 | 988,653 | -3.61(-3.78%) |
Sep 08, 2016 | 96.25 | 96.90 | 95.20 | 95.40 | 474,439 | -0.89(-0.92%) |
Sep 07, 2016 | 95.38 | 96.48 | 95.38 | 96.29 | 819,864 | +1.03(+1.08%) |
Sep 06, 2016 | 96.23 | 96.57 | 94.39 | 95.26 | 653,132 | -0.52(-0.54%) |
Sep 02, 2016 | 94.43 | 95.78 | 95.78 | 95.78 | 869,900 | +2.02(+2.15%) |
Sep 01, 2016 | 93.20 | 93.92 | 92.40 | 93.76 | 643,448 | +0.86(+0.93%) |
Aug 31, 2016 | 93.05 | 93.44 | 92.34 | 92.90 | 670,239 | -0.29(-0.31%) |
Aug 30, 2016 | 93.51 | 93.72 | 92.45 | 93.19 | 868,618 | -0.26(-0.28%) |
Aug 29, 2016 | 92.98 | 93.82 | 92.74 | 93.45 | 571,195 | +0.78(+0.84%) |
Aug 26, 2016 | 92.10 | 93.79 | 92.10 | 92.67 | 618,653 | +0.65(+0.71%) |
Aug 25, 2016 | 92.40 | 92.71 | 90.57 | 92.02 | 1,019,934 | -0.39(-0.42%) |
Aug 24, 2016 | 93.60 | 93.63 | 92.18 | 92.41 | 721,618 | -1.20(-1.28%) |
Aug 23, 2016 | 94.50 | 94.60 | 93.27 | 93.61 | 805,805 | -0.79(-0.84%) |
Aug 22, 2016 | 94.52 | 95.40 | 94.22 | 94.40 | 561,795 | -0.42(-0.44%) |
Aug 19, 2016 | 94.47 | 95.59 | 94.02 | 94.82 | 411,102 | +0.11(+0.12%) |
Aug 18, 2016 | 92.49 | 95.23 | 92.49 | 94.71 | 1,060,312 | +1.68(+1.81%) |
Aug 17, 2016 | 94.82 | 95.00 | 92.33 | 93.03 | 1,081,642 | -1.68(-1.77%) |
Aug 16, 2016 | 95.83 | 95.93 | 94.63 | 94.71 | 277,712 | -1.29(-1.34%) |
Aug 15, 2016 | 95.62 | 96.13 | 94.86 | 96.00 | 640,716 | +0.35(+0.37%) |
Aug 12, 2016 | 94.84 | 95.78 | 94.56 | 95.65 | 889,585 | +1.02(+1.08%) |
Aug 11, 2016 | 93.38 | 95.05 | 93.37 | 94.63 | 646,754 | +1.26(+1.35%) |
Aug 10, 2016 | 93.47 | 93.89 | 93.12 | 93.37 | 705,139 | +0.21(+0.23%) |
Aug 09, 2016 | 91.98 | 93.27 | 91.87 | 93.16 | 629,914 | +1.36(+1.48%) |
Aug 08, 2016 | 92.21 | 92.40 | 91.47 | 91.80 | 780,140 | -0.03(-0.03%) |
Aug 05, 2016 | 92.00 | 92.61 | 91.42 | 91.83 | 880,088 | +0.11(+0.12%) |
Aug 04, 2016 | 91.98 | 92.40 | 90.68 | 91.72 | 1,130,860 | -0.23(-0.25%) |
Aug 03, 2016 | 90.52 | 92.04 | 90.02 | 91.95 | 1,043,529 | +1.57(+1.74%) |
Aug 02, 2016 | 89.32 | 90.61 | 89.26 | 90.38 | 800,733 | +0.69(+0.77%) |
Aug 01, 2016 | 89.49 | 90.10 | 88.65 | 89.69 | 566,182 | +0.54(+0.61%) |
Jul 29, 2016 | 85.25 | 89.58 | 85.15 | 89.15 | 1,811,124 | +3.87(+4.54%) |
Jul 28, 2016 | 85.36 | 86.20 | 84.40 | 85.28 | 1,102,545 | +0.13(+0.15%) |
Jul 27, 2016 | 85.57 | 85.77 | 84.56 | 85.15 | 367,122 | -0.46(-0.54%) |
Jul 26, 2016 | 84.15 | 85.66 | 84.15 | 85.61 | 467,006 | +1.44(+1.71%) |
Jul 25, 2016 | 84.63 | 84.67 | 83.77 | 84.17 | 355,868 | -0.42(-0.50%) |
Jul 22, 2016 | 83.00 | 84.60 | 82.60 | 84.59 | 509,584 | +1.87(+2.26%) |
Jul 21, 2016 | 83.68 | 84.11 | 82.31 | 82.72 | 553,550 | -0.69(-0.83%) |
Jul 20, 2016 | 83.59 | 83.91 | 83.34 | 83.41 | 557,033 | +0.43(+0.52%) |
Jul 19, 2016 | 83.20 | 83.35 | 82.74 | 82.98 | 451,715 | +0.11(+0.13%) |
Jul 18, 2016 | 82.40 | 82.98 | 82.40 | 82.87 | 427,214 | +0.45(+0.55%) |
Jul 15, 2016 | 83.35 | 83.96 | 82.00 | 82.42 | 564,306 | -0.83(-1.00%) |
Jul 14, 2016 | 83.65 | 83.92 | 82.96 | 83.25 | 451,822 | +0.19(+0.23%) |
Jul 13, 2016 | 84.37 | 84.80 | 82.89 | 83.06 | 640,252 | -1.31(-1.55%) |
Jul 12, 2016 | 83.98 | 84.75 | 83.77 | 84.37 | 734,962 | +1.00(+1.20%) |
Jul 11, 2016 | 83.49 | 83.77 | 82.93 | 83.37 | 526,043 | +0.44(+0.53%) |
Jul 08, 2016 | 82.21 | 83.30 | 81.89 | 82.93 | 647,005 | +1.04(+1.27%) |
Jul 07, 2016 | 82.18 | 83.18 | 81.38 | 81.89 | 780,622 | +1.02(+1.26%) |
Jul 05, 2016 | 82.55 | 82.63 | 80.30 | 80.87 | 473,967 | -1.67(-2.02%) |