Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 105.28 | 105.34 | 103.85 | 104.27 | 295,304 | -0.55(-0.52%) |
Jun 29, 2017 | 104.93 | 105.20 | 103.66 | 104.82 | 353,810 | +0.02(+0.02%) |
Jun 28, 2017 | 103.53 | 104.89 | 102.28 | 104.80 | 242,025 | +2.73(+2.67%) |
Jun 27, 2017 | 103.26 | 103.26 | 101.81 | 102.07 | 248,251 | -0.82(-0.80%) |
Jun 26, 2017 | 105.00 | 105.13 | 102.81 | 102.89 | 289,348 | -1.49(-1.43%) |
Jun 23, 2017 | 102.49 | 104.66 | 102.38 | 104.38 | 614,722 | +2.29(+2.24%) |
Jun 22, 2017 | 100.31 | 102.94 | 100.28 | 102.09 | 281,464 | +1.74(+1.73%) |
Jun 21, 2017 | 101.73 | 102.67 | 100.17 | 100.35 | 278,221 | -0.95(-0.94%) |
Jun 20, 2017 | 104.67 | 105.32 | 100.84 | 101.30 | 494,757 | -3.78(-3.60%) |
Jun 19, 2017 | 105.17 | 106.09 | 104.68 | 105.08 | 298,789 | +0.10(+0.10%) |
Jun 16, 2017 | 105.92 | 106.01 | 104.52 | 104.98 | 506,006 | -1.07(-1.01%) |
Jun 15, 2017 | 106.36 | 107.34 | 105.24 | 106.05 | 789,407 | -1.83(-1.70%) |
Jun 14, 2017 | 108.72 | 109.16 | 107.00 | 107.88 | 1,007,721 | -0.61(-0.56%) |
Jun 13, 2017 | 107.26 | 108.69 | 106.91 | 108.49 | 359,581 | +1.60(+1.50%) |
Jun 12, 2017 | 105.58 | 107.35 | 104.51 | 106.89 | 428,301 | +1.74(+1.65%) |
Jun 09, 2017 | 105.45 | 106.74 | 104.07 | 105.15 | 277,231 | -0.19(-0.18%) |
Jun 08, 2017 | 103.20 | 106.06 | 102.58 | 105.34 | 309,924 | +1.92(+1.86%) |
Jun 07, 2017 | 105.71 | 106.17 | 102.97 | 103.42 | 325,370 | -2.09(-1.98%) |
Jun 06, 2017 | 106.25 | 106.71 | 104.33 | 105.51 | 382,989 | -0.91(-0.86%) |
Jun 05, 2017 | 104.55 | 107.53 | 103.37 | 106.42 | 811,712 | +5.00(+4.93%) |
Jun 02, 2017 | 103.15 | 103.15 | 101.25 | 101.42 | 337,458 | -1.74(-1.69%) |
Jun 01, 2017 | 102.60 | 103.33 | 101.46 | 103.16 | 335,496 | +1.00(+0.98%) |
May 31, 2017 | 103.31 | 103.73 | 101.48 | 102.16 | 376,641 | -1.31(-1.27%) |
May 30, 2017 | 103.14 | 103.87 | 102.78 | 103.47 | 247,304 | +0.07(+0.07%) |
May 26, 2017 | 102.27 | 103.67 | 101.37 | 103.40 | 378,411 | +0.75(+0.73%) |
May 25, 2017 | 103.27 | 104.99 | 102.59 | 102.65 | 375,894 | -0.14(-0.14%) |
May 24, 2017 | 102.95 | 103.05 | 102.00 | 102.79 | 331,499 | +0.26(+0.25%) |
May 23, 2017 | 101.36 | 102.94 | 100.70 | 102.53 | 479,494 | +1.63(+1.62%) |
May 22, 2017 | 100.81 | 100.99 | 99.90 | 100.90 | 266,256 | +1.16(+1.16%) |
May 19, 2017 | 98.92 | 100.31 | 98.14 | 99.74 | 221,719 | +1.47(+1.50%) |
May 18, 2017 | 98.66 | 99.44 | 98.13 | 98.27 | 251,985 | -0.43(-0.44%) |
May 17, 2017 | 100.91 | 100.33 | 97.68 | 98.70 | 441,261 | -2.21(-2.19%) |
May 16, 2017 | 101.56 | 101.73 | 99.98 | 100.91 | 319,031 | -0.51(-0.50%) |
May 15, 2017 | 100.36 | 101.71 | 100.36 | 101.42 | 248,046 | +1.39(+1.39%) |
May 12, 2017 | 100.49 | 100.85 | 99.96 | 100.03 | 388,779 | -0.56(-0.56%) |
May 11, 2017 | 99.77 | 100.89 | 98.31 | 100.59 | 407,895 | +0.90(+0.90%) |
May 10, 2017 | 98.27 | 100.06 | 98.25 | 99.69 | 362,552 | +1.15(+1.17%) |
May 09, 2017 | 99.45 | 100.01 | 98.34 | 98.54 | 233,405 | -0.96(-0.96%) |
May 08, 2017 | 99.53 | 99.94 | 98.59 | 99.50 | 321,584 | +0.07(+0.07%) |
May 05, 2017 | 99.27 | 99.52 | 97.85 | 99.43 | 259,886 | +0.57(+0.58%) |
May 04, 2017 | 100.39 | 100.72 | 98.53 | 98.86 | 484,559 | -1.77(-1.76%) |
May 03, 2017 | 99.13 | 101.04 | 97.26 | 100.63 | 845,886 | +1.41(+1.42%) |
May 02, 2017 | 103.56 | 103.56 | 98.98 | 99.22 | 1,014,610 | -4.22(-4.08%) |
May 01, 2017 | 101.67 | 103.90 | 101.32 | 103.44 | 443,970 | +1.98(+1.95%) |
Apr 28, 2017 | 103.45 | 103.90 | 100.14 | 101.46 | 818,042 | -0.99(-0.97%) |
Apr 27, 2017 | 107.03 | 108.01 | 101.10 | 102.45 | 1,375,363 | -4.40(-4.12%) |
Apr 26, 2017 | 105.98 | 107.29 | 105.39 | 106.85 | 448,538 | +0.83(+0.78%) |
Apr 25, 2017 | 107.44 | 107.61 | 105.96 | 106.02 | 253,532 | -0.93(-0.87%) |
Apr 24, 2017 | 106.56 | 107.23 | 105.58 | 106.95 | 426,722 | +2.42(+2.32%) |
Apr 21, 2017 | 106.23 | 106.34 | 104.26 | 104.53 | 403,962 | -1.31(-1.24%) |
Apr 20, 2017 | 104.45 | 106.10 | 103.73 | 105.84 | 379,452 | +2.00(+1.93%) |
Apr 19, 2017 | 104.00 | 105.08 | 103.75 | 103.84 | 306,155 | -0.13(-0.13%) |
Apr 18, 2017 | 103.42 | 104.12 | 102.91 | 103.97 | 207,043 | +0.03(+0.03%) |
Apr 17, 2017 | 102.69 | 104.02 | 102.08 | 103.94 | 175,654 | +1.87(+1.83%) |
Apr 13, 2017 | 102.41 | 103.60 | 101.99 | 102.07 | 278,778 | -0.69(-0.67%) |
Apr 12, 2017 | 104.00 | 104.18 | 102.70 | 102.76 | 304,978 | -1.31(-1.26%) |
Apr 11, 2017 | 103.83 | 104.16 | 102.79 | 104.07 | 309,954 | +0.12(+0.12%) |
Apr 10, 2017 | 102.64 | 104.33 | 102.53 | 103.95 | 268,923 | +0.78(+0.76%) |
Apr 07, 2017 | 102.55 | 103.58 | 102.50 | 103.17 | 347,022 | -0.09(-0.09%) |
Apr 06, 2017 | 101.72 | 103.71 | 101.44 | 103.26 | 525,897 | +1.48(+1.45%) |
Apr 05, 2017 | 100.36 | 103.32 | 100.01 | 101.78 | 649,900 | +1.72(+1.72%) |
Apr 04, 2017 | 101.21 | 101.81 | 99.59 | 100.06 | 690,307 | -1.55(-1.53%) |
Apr 03, 2017 | 104.01 | 104.01 | 101.22 | 101.61 | 448,154 | -1.89(-1.83%) |
Mar 31, 2017 | 102.96 | 103.93 | 102.15 | 103.50 | 366,972 | +0.69(+0.67%) |
Mar 30, 2017 | 103.03 | 103.70 | 102.52 | 102.81 | 189,834 | -0.31(-0.30%) |
Mar 29, 2017 | 102.20 | 103.59 | 101.48 | 103.12 | 317,957 | +0.71(+0.69%) |
Mar 28, 2017 | 102.02 | 103.87 | 101.41 | 102.41 | 204,029 | +0.38(+0.37%) |
Mar 27, 2017 | 100.36 | 102.41 | 99.79 | 102.03 | 235,730 | -0.05(-0.05%) |
Mar 24, 2017 | 102.54 | 103.27 | 101.56 | 102.08 | 351,659 | -0.58(-0.56%) |
Mar 23, 2017 | 103.40 | 103.85 | 102.34 | 102.66 | 270,478 | -1.13(-1.09%) |
Mar 22, 2017 | 102.42 | 103.92 | 102.26 | 103.79 | 329,394 | +1.57(+1.54%) |
Mar 21, 2017 | 105.12 | 105.33 | 101.73 | 102.22 | 641,015 | -2.73(-2.60%) |
Mar 20, 2017 | 106.81 | 107.28 | 104.79 | 104.95 | 305,097 | -1.86(-1.74%) |
Mar 17, 2017 | 107.47 | 107.83 | 106.65 | 106.81 | 315,010 | -0.63(-0.59%) |
Mar 16, 2017 | 107.15 | 108.73 | 107.00 | 107.44 | 280,598 | +0.94(+0.88%) |
Mar 15, 2017 | 105.45 | 106.94 | 104.18 | 106.50 | 531,221 | +1.30(+1.24%) |
Mar 14, 2017 | 106.10 | 106.27 | 104.71 | 105.20 | 415,093 | -1.26(-1.18%) |
Mar 13, 2017 | 105.89 | 107.76 | 105.72 | 106.46 | 349,699 | +0.36(+0.34%) |
Mar 10, 2017 | 106.82 | 107.73 | 105.95 | 106.10 | 519,426 | +0.30(+0.28%) |
Mar 09, 2017 | 106.31 | 106.58 | 104.78 | 105.80 | 614,594 | -0.94(-0.88%) |
Mar 08, 2017 | 107.97 | 108.65 | 106.35 | 106.74 | 387,760 | -1.00(-0.93%) |
Mar 07, 2017 | 108.19 | 108.91 | 107.09 | 107.74 | 486,380 | -0.56(-0.52%) |
Mar 06, 2017 | 108.69 | 109.39 | 107.06 | 108.30 | 381,215 | -0.78(-0.72%) |
Mar 03, 2017 | 108.82 | 109.83 | 108.47 | 109.08 | 302,870 | +0.19(+0.17%) |
Mar 02, 2017 | 109.61 | 110.18 | 107.99 | 108.89 | 666,336 | -2.14(-1.93%) |
Mar 01, 2017 | 112.88 | 113.27 | 110.64 | 111.03 | 560,181 | -0.20(-0.18%) |
Feb 28, 2017 | 114.04 | 114.11 | 111.22 | 111.23 | 335,916 | -3.53(-3.08%) |
Feb 27, 2017 | 113.06 | 115.07 | 112.09 | 114.76 | 405,798 | +1.91(+1.69%) |
Feb 24, 2017 | 111.54 | 112.90 | 110.59 | 112.85 | 210,298 | +0.77(+0.69%) |
Feb 23, 2017 | 113.10 | 113.10 | 110.66 | 112.08 | 213,508 | -0.24(-0.21%) |
Feb 22, 2017 | 111.45 | 112.67 | 111.26 | 112.32 | 277,776 | +0.26(+0.23%) |
Feb 21, 2017 | 111.31 | 112.20 | 111.07 | 112.06 | 283,873 | +1.06(+0.95%) |
Feb 17, 2017 | 111.00 | 111.00 | 111.00 | 0 | +0.34(+0.31%) | |
Feb 16, 2017 | 111.55 | 112.32 | 108.81 | 110.66 | 475,708 | -1.07(-0.96%) |
Feb 15, 2017 | 109.94 | 112.86 | 109.20 | 111.73 | 515,473 | +0.36(+0.32%) |
Feb 14, 2017 | 112.59 | 113.19 | 110.13 | 111.37 | 991,044 | -2.15(-1.89%) |
Feb 13, 2017 | 121.00 | 122.91 | 113.16 | 113.52 | 933,019 | -5.76(-4.83%) |
Feb 10, 2017 | 118.89 | 119.85 | 117.57 | 119.28 | 525,070 | +0.71(+0.60%) |
Feb 09, 2017 | 115.85 | 119.36 | 115.85 | 118.57 | 417,869 | +3.51(+3.05%) |
Feb 08, 2017 | 115.49 | 115.98 | 113.91 | 115.06 | 204,537 | -0.56(-0.48%) |
Feb 07, 2017 | 114.16 | 115.70 | 114.07 | 115.62 | 286,794 | +1.08(+0.94%) |
Feb 06, 2017 | 115.05 | 115.39 | 113.70 | 114.54 | 268,677 | -0.62(-0.54%) |
Feb 03, 2017 | 113.99 | 116.04 | 113.86 | 115.16 | 356,160 | +1.76(+1.55%) |
Feb 02, 2017 | 113.14 | 114.37 | 112.49 | 113.40 | 277,047 | -0.09(-0.08%) |
Feb 01, 2017 | 115.17 | 115.57 | 112.73 | 113.49 | 309,799 | -0.84(-0.73%) |
Jan 31, 2017 | 114.32 | 115.27 | 113.41 | 114.33 | 304,057 | +0.03(+0.03%) |
Jan 30, 2017 | 114.56 | 115.02 | 113.26 | 114.30 | 264,243 | -1.27(-1.10%) |
Jan 27, 2017 | 115.81 | 116.17 | 115.03 | 115.57 | 107,412 | -0.09(-0.08%) |
Jan 26, 2017 | 117.41 | 118.22 | 114.71 | 115.66 | 201,889 | -1.74(-1.48%) |
Jan 25, 2017 | 118.07 | 119.02 | 116.66 | 117.40 | 158,168 | +0.08(+0.07%) |
Jan 24, 2017 | 117.08 | 117.58 | 116.58 | 117.32 | 214,960 | +0.58(+0.50%) |
Jan 23, 2017 | 116.54 | 117.26 | 115.05 | 116.74 | 326,812 | +0.05(+0.04%) |
Jan 20, 2017 | 116.24 | 117.00 | 115.82 | 116.69 | 325,232 | +0.23(+0.20%) |
Jan 19, 2017 | 116.99 | 117.16 | 115.59 | 116.46 | 311,755 | -0.37(-0.32%) |
Jan 18, 2017 | 115.59 | 117.07 | 114.79 | 116.83 | 324,585 | +1.31(+1.13%) |
Jan 17, 2017 | 115.06 | 115.84 | 114.03 | 115.52 | 282,619 | +0.20(+0.17%) |
Jan 13, 2017 | 115.32 | 115.32 | 115.32 | 0 | +0.85(+0.74%) | |
Jan 12, 2017 | 113.63 | 114.59 | 111.97 | 114.47 | 273,359 | +0.25(+0.22%) |
Jan 11, 2017 | 113.85 | 114.34 | 112.38 | 114.22 | 251,841 | +1.79(+1.59%) |
Jan 10, 2017 | 112.51 | 114.08 | 112.01 | 112.43 | 239,267 | -0.30(-0.27%) |
Jan 09, 2017 | 113.60 | 114.91 | 112.36 | 112.73 | 220,070 | -0.67(-0.59%) |
Jan 06, 2017 | 114.00 | 114.09 | 112.80 | 113.40 | 195,183 | -0.23(-0.20%) |
Jan 05, 2017 | 113.16 | 113.86 | 112.01 | 113.63 | 303,189 | +0.47(+0.42%) |
Jan 04, 2017 | 112.86 | 114.49 | 111.94 | 113.16 | 226,098 | +0.92(+0.82%) |
Jan 03, 2017 | 113.17 | 114.06 | 110.88 | 112.24 | 257,800 | +0.64(+0.57%) |
Dec 30, 2016 | 111.60 | 111.60 | 111.60 | 0 | -0.44(-0.39%) | |
Dec 29, 2016 | 111.87 | 113.10 | 111.29 | 112.04 | 117,237 | -0.06(-0.05%) |
Dec 28, 2016 | 113.01 | 113.79 | 111.39 | 112.10 | 175,544 | -0.72(-0.64%) |
Dec 27, 2016 | 112.29 | 113.70 | 112.27 | 112.82 | 101,960 | +0.71(+0.63%) |
Dec 23, 2016 | 112.11 | 112.11 | 112.11 | 0 | -0.38(-0.34%) | |
Dec 22, 2016 | 113.48 | 113.48 | 111.96 | 112.49 | 172,783 | -1.59(-1.39%) |
Dec 21, 2016 | 115.17 | 115.61 | 113.58 | 114.08 | 220,074 | -1.40(-1.21%) |
Dec 20, 2016 | 114.60 | 115.52 | 113.52 | 115.48 | 254,509 | +1.43(+1.25%) |
Dec 19, 2016 | 111.85 | 114.83 | 111.81 | 114.05 | 480,209 | +4.00(+3.63%) |
Dec 16, 2016 | 111.36 | 111.97 | 109.69 | 110.05 | 551,920 | -1.14(-1.03%) |
Dec 15, 2016 | 110.95 | 112.62 | 109.87 | 111.19 | 320,619 | -0.19(-0.17%) |
Dec 14, 2016 | 112.51 | 113.62 | 110.96 | 111.38 | 411,158 | -2.10(-1.85%) |
Dec 13, 2016 | 112.35 | 113.89 | 111.05 | 113.48 | 316,421 | +0.87(+0.77%) |
Dec 12, 2016 | 116.03 | 116.62 | 112.60 | 112.61 | 383,219 | -3.35(-2.89%) |
Dec 09, 2016 | 116.37 | 117.14 | 114.98 | 115.96 | 321,828 | -0.48(-0.41%) |
Dec 08, 2016 | 116.44 | 117.13 | 114.84 | 116.44 | 362,784 | +0.60(+0.52%) |
Dec 07, 2016 | 114.21 | 116.06 | 113.22 | 115.84 | 497,292 | +1.75(+1.53%) |
Dec 06, 2016 | 113.65 | 114.78 | 113.22 | 114.09 | 504,992 | +0.14(+0.12%) |
Dec 05, 2016 | 111.81 | 114.27 | 111.78 | 113.95 | 526,459 | +3.05(+2.75%) |
Dec 02, 2016 | 110.46 | 111.54 | 110.29 | 110.90 | 416,843 | +0.09(+0.08%) |
Dec 01, 2016 | 111.17 | 111.55 | 109.46 | 110.81 | 676,485 | +0.30(+0.27%) |
Nov 30, 2016 | 110.66 | 106.31 | 110.51 | 693,225 | +4.43(+4.18%) | |
Nov 29, 2016 | 107.56 | 107.99 | 104.77 | 106.08 | 399,870 | -1.56(-1.45%) |
Nov 28, 2016 | 108.82 | 109.18 | 107.58 | 107.64 | 368,319 | -1.42(-1.30%) |
Nov 25, 2016 | 108.77 | 109.84 | 108.39 | 109.06 | 70,188 | +0.02(+0.02%) |
Nov 23, 2016 | 109.04 | 109.04 | 109.04 | 0 | +1.55(+1.44%) | |
Nov 22, 2016 | 108.21 | 108.38 | 106.84 | 107.49 | 255,903 | -0.19(-0.18%) |
Nov 21, 2016 | 106.87 | 107.68 | 106.01 | 107.68 | 165,749 | +1.23(+1.16%) |
Nov 18, 2016 | 106.82 | 107.36 | 106.31 | 106.45 | 259,984 | -0.04(-0.04%) |
Nov 17, 2016 | 105.14 | 106.57 | 104.36 | 106.49 | 353,796 | +1.97(+1.88%) |
Nov 16, 2016 | 102.65 | 104.77 | 102.15 | 104.52 | 259,038 | +1.69(+1.64%) |
Nov 15, 2016 | 100.58 | 103.27 | 99.17 | 102.83 | 324,267 | +1.46(+1.44%) |
Nov 14, 2016 | 101.96 | 103.28 | 100.56 | 101.37 | 392,173 | -0.29(-0.29%) |
Nov 11, 2016 | 103.41 | 104.11 | 100.86 | 101.66 | 600,635 | -2.36(-2.27%) |
Nov 10, 2016 | 105.72 | 106.10 | 102.27 | 104.02 | 357,809 | -0.74(-0.71%) |
Nov 09, 2016 | 102.77 | 105.01 | 101.41 | 104.76 | 316,818 | +0.25(+0.24%) |
Nov 08, 2016 | 103.77 | 106.31 | 102.50 | 104.51 | 388,594 | +0.53(+0.51%) |
Nov 07, 2016 | 104.18 | 105.30 | 102.60 | 103.98 | 515,998 | +1.95(+1.91%) |
Nov 04, 2016 | 102.19 | 103.88 | 100.26 | 102.03 | 412,546 | -0.14(-0.14%) |
Nov 03, 2016 | 103.33 | 103.49 | 102.07 | 102.17 | 349,235 | -1.13(-1.09%) |
Nov 02, 2016 | 105.63 | 105.89 | 102.44 | 103.30 | 644,467 | -2.66(-2.51%) |
Nov 01, 2016 | 109.38 | 109.38 | 104.87 | 105.96 | 437,966 | -3.14(-2.88%) |
Oct 31, 2016 | 112.19 | 112.39 | 109.03 | 109.10 | 501,616 | -3.82(-3.38%) |
Oct 28, 2016 | 113.59 | 114.59 | 112.60 | 112.92 | 381,434 | +0.13(+0.12%) |
Oct 27, 2016 | 108.60 | 113.63 | 108.43 | 112.79 | 767,021 | +6.90(+6.52%) |
Oct 26, 2016 | 104.96 | 106.68 | 104.41 | 105.89 | 336,181 | +0.19(+0.18%) |
Oct 25, 2016 | 107.57 | 107.57 | 104.93 | 105.70 | 171,176 | -1.91(-1.77%) |
Oct 24, 2016 | 107.87 | 109.16 | 107.13 | 107.61 | 158,300 | +1.41(+1.33%) |
Oct 21, 2016 | 105.15 | 106.21 | 104.97 | 106.20 | 144,612 | +0.36(+0.34%) |
Oct 20, 2016 | 105.48 | 107.00 | 105.10 | 105.84 | 251,428 | +0.26(+0.25%) |
Oct 19, 2016 | 105.26 | 106.00 | 104.72 | 105.58 | 197,415 | +0.69(+0.66%) |
Oct 18, 2016 | 105.22 | 105.66 | 104.75 | 104.89 | 86,037 | +0.91(+0.88%) |
Oct 17, 2016 | 104.50 | 104.71 | 103.68 | 103.98 | 118,385 | -0.55(-0.53%) |
Oct 14, 2016 | 104.62 | 106.15 | 104.49 | 104.53 | 289,387 | +0.76(+0.73%) |
Oct 13, 2016 | 102.87 | 104.03 | 101.66 | 103.77 | 254,952 | +0.01(+0.01%) |
Oct 12, 2016 | 103.61 | 103.97 | 103.19 | 103.76 | 197,388 | +0.18(+0.17%) |
Oct 11, 2016 | 104.92 | 105.35 | 102.85 | 103.58 | 146,606 | -1.84(-1.75%) |
Oct 10, 2016 | 104.52 | 106.70 | 104.52 | 105.42 | 223,136 | +1.42(+1.37%) |
Oct 07, 2016 | 106.08 | 106.25 | 103.49 | 104.00 | 355,297 | -1.97(-1.86%) |
Oct 06, 2016 | 106.59 | 106.84 | 105.20 | 105.97 | 423,648 | -0.30(-0.28%) |
Oct 05, 2016 | 107.14 | 107.86 | 106.25 | 106.27 | 470,637 | +0.11(+0.10%) |
Oct 04, 2016 | 107.13 | 107.80 | 105.87 | 106.16 | 268,521 | -0.82(-0.77%) |
Oct 03, 2016 | 108.03 | 108.11 | 106.70 | 106.98 | 182,129 | -1.11(-1.03%) |
Sep 30, 2016 | 107.93 | 108.86 | 106.93 | 108.09 | 319,711 | +0.85(+0.79%) |
Sep 29, 2016 | 106.80 | 107.78 | 106.67 | 107.24 | 287,680 | -0.22(-0.20%) |
Sep 28, 2016 | 105.00 | 107.64 | 103.38 | 107.46 | 340,687 | +2.57(+2.45%) |
Sep 27, 2016 | 104.18 | 105.00 | 103.88 | 104.89 | 181,143 | +0.28(+0.27%) |
Sep 26, 2016 | 104.71 | 105.92 | 104.39 | 104.61 | 233,952 | -0.73(-0.69%) |
Sep 23, 2016 | 106.39 | 107.51 | 105.05 | 105.34 | 208,119 | -1.73(-1.62%) |
Sep 22, 2016 | 107.87 | 108.80 | 106.37 | 107.07 | 240,913 | -0.04(-0.04%) |
Sep 21, 2016 | 104.72 | 107.24 | 104.57 | 107.11 | 226,500 | +3.31(+3.19%) |
Sep 20, 2016 | 104.89 | 105.04 | 103.74 | 103.80 | 233,093 | -0.48(-0.46%) |
Sep 19, 2016 | 104.07 | 104.95 | 103.52 | 104.28 | 206,547 | +1.41(+1.37%) |
Sep 16, 2016 | 103.89 | 104.33 | 102.27 | 102.87 | 292,615 | -2.06(-1.96%) |
Sep 15, 2016 | 103.40 | 105.58 | 103.09 | 104.93 | 184,430 | +1.71(+1.66%) |
Sep 14, 2016 | 103.27 | 103.84 | 102.34 | 103.22 | 306,209 | -0.04(-0.04%) |
Sep 13, 2016 | 103.41 | 104.39 | 101.98 | 103.26 | 258,592 | -1.41(-1.35%) |
Sep 12, 2016 | 101.05 | 104.75 | 100.41 | 104.67 | 331,602 | +2.86(+2.81%) |
Sep 09, 2016 | 103.88 | 104.21 | 101.77 | 101.81 | 277,718 | -3.21(-3.06%) |
Sep 08, 2016 | 104.68 | 105.19 | 104.29 | 105.02 | 206,363 | +0.22(+0.21%) |
Sep 07, 2016 | 104.75 | 105.84 | 104.02 | 104.80 | 217,394 | +0.27(+0.26%) |
Sep 06, 2016 | 104.02 | 104.64 | 103.26 | 104.53 | 194,394 | +0.43(+0.41%) |
Sep 02, 2016 | 103.82 | 104.10 | 104.10 | 104.10 | 210,500 | +1.08(+1.05%) |
Sep 01, 2016 | 100.00 | 103.81 | 98.96 | 103.02 | 448,294 | +3.71(+3.74%) |
Aug 31, 2016 | 99.39 | 100.00 | 98.68 | 99.31 | 154,305 | -0.22(-0.22%) |
Aug 30, 2016 | 99.24 | 100.17 | 98.94 | 99.53 | 91,606 | +0.24(+0.24%) |
Aug 29, 2016 | 99.25 | 99.53 | 98.87 | 99.29 | 188,310 | +0.12(+0.12%) |
Aug 26, 2016 | 99.15 | 100.59 | 98.30 | 99.17 | 256,313 | +0.27(+0.27%) |
Aug 25, 2016 | 98.61 | 99.60 | 98.44 | 98.90 | 202,421 | -0.18(-0.18%) |
Aug 24, 2016 | 99.11 | 99.91 | 98.96 | 99.08 | 394,005 | -0.22(-0.22%) |
Aug 23, 2016 | 98.26 | 99.77 | 98.26 | 99.30 | 298,209 | +1.30(+1.33%) |
Aug 22, 2016 | 97.01 | 98.05 | 96.40 | 98.00 | 341,316 | +0.44(+0.45%) |
Aug 19, 2016 | 95.99 | 97.69 | 95.85 | 97.56 | 343,134 | +0.74(+0.76%) |
Aug 18, 2016 | 95.07 | 96.84 | 94.84 | 96.82 | 283,061 | +1.94(+2.04%) |
Aug 17, 2016 | 94.44 | 94.94 | 93.89 | 94.88 | 269,101 | +0.32(+0.34%) |
Aug 16, 2016 | 94.83 | 95.21 | 94.48 | 94.56 | 240,330 | -0.85(-0.89%) |
Aug 15, 2016 | 94.66 | 95.69 | 94.03 | 95.41 | 219,718 | +1.04(+1.10%) |
Aug 12, 2016 | 93.70 | 95.06 | 93.57 | 94.37 | 292,804 | +0.30(+0.32%) |
Aug 11, 2016 | 92.90 | 94.35 | 92.50 | 94.07 | 214,945 | +1.40(+1.51%) |
Aug 10, 2016 | 93.79 | 94.37 | 92.38 | 92.67 | 239,494 | -1.17(-1.25%) |
Aug 09, 2016 | 93.64 | 94.41 | 93.58 | 93.84 | 204,535 | +0.39(+0.42%) |
Aug 08, 2016 | 93.38 | 94.03 | 92.48 | 93.45 | 265,107 | +0.28(+0.30%) |
Aug 05, 2016 | 91.67 | 93.43 | 90.84 | 93.17 | 289,693 | +2.30(+2.53%) |
Aug 04, 2016 | 90.16 | 91.26 | 90.11 | 90.87 | 227,073 | +0.54(+0.60%) |
Aug 03, 2016 | 90.84 | 91.38 | 89.89 | 90.33 | 386,465 | -0.68(-0.75%) |
Aug 02, 2016 | 92.06 | 92.21 | 90.28 | 91.01 | 525,884 | -0.95(-1.03%) |
Aug 01, 2016 | 93.60 | 93.95 | 91.24 | 91.96 | 765,958 | -1.72(-1.84%) |
Jul 29, 2016 | 94.65 | 94.98 | 93.01 | 93.68 | 282,375 | -1.39(-1.46%) |
Jul 28, 2016 | 95.37 | 96.00 | 94.61 | 95.07 | 251,056 | -0.21(-0.22%) |
Jul 27, 2016 | 96.39 | 97.17 | 92.88 | 95.28 | 632,906 | -1.11(-1.15%) |
Jul 26, 2016 | 95.12 | 96.68 | 94.84 | 96.39 | 295,616 | +1.25(+1.31%) |
Jul 25, 2016 | 95.20 | 95.62 | 94.78 | 95.14 | 389,125 | -0.45(-0.47%) |
Jul 22, 2016 | 94.64 | 95.83 | 93.93 | 95.59 | 132,701 | +0.91(+0.96%) |
Jul 21, 2016 | 94.96 | 95.74 | 94.20 | 94.68 | 117,594 | -0.62(-0.65%) |
Jul 20, 2016 | 95.08 | 95.33 | 93.97 | 95.30 | 94,243 | +1.16(+1.23%) |
Jul 19, 2016 | 94.03 | 94.51 | 93.34 | 94.14 | 177,850 | +0.11(+0.12%) |
Jul 18, 2016 | 94.10 | 94.50 | 93.28 | 94.03 | 140,927 | -0.08(-0.09%) |
Jul 15, 2016 | 94.67 | 94.67 | 93.63 | 94.11 | 146,788 | +0.04(+0.04%) |
Jul 14, 2016 | 95.12 | 95.42 | 94.07 | 94.07 | 251,163 | +0.07(+0.07%) |
Jul 13, 2016 | 96.23 | 96.59 | 93.90 | 94.00 | 225,864 | -1.67(-1.75%) |
Jul 12, 2016 | 94.39 | 96.26 | 94.39 | 95.67 | 266,898 | +2.78(+2.99%) |
Jul 11, 2016 | 93.12 | 94.81 | 92.80 | 92.89 | 232,354 | +0.21(+0.23%) |
Jul 08, 2016 | 91.45 | 92.80 | 90.21 | 92.68 | 322,318 | +2.47(+2.74%) |
Jul 07, 2016 | 89.08 | 91.78 | 88.27 | 90.21 | 354,314 | +2.07(+2.35%) |
Jul 06, 2016 | 87.18 | 88.43 | 86.73 | 88.14 | 274,137 | +0.14(+0.16%) |
Jul 05, 2016 | 87.68 | 88.58 | 86.27 | 88.00 | 463,570 | -0.48(-0.54%) |