Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 128.80 | 129.85 | 128.49 | 129.55 | 465,955 | +1.12(+0.87%) |
Jul 28, 2017 | 127.25 | 128.99 | 126.75 | 128.43 | 262,411 | +0.85(+0.67%) |
Jul 27, 2017 | 128.23 | 128.57 | 126.95 | 127.58 | 409,206 | -0.30(-0.23%) |
Jul 26, 2017 | 128.26 | 128.56 | 127.39 | 127.88 | 241,322 | -0.03(-0.02%) |
Jul 25, 2017 | 127.55 | 128.60 | 127.25 | 127.91 | 241,028 | +0.52(+0.41%) |
Jul 24, 2017 | 126.55 | 127.59 | 126.42 | 127.39 | 333,012 | +0.72(+0.57%) |
Jul 21, 2017 | 125.36 | 127.14 | 125.36 | 126.67 | 259,224 | +0.66(+0.52%) |
Jul 20, 2017 | 126.20 | 126.30 | 125.32 | 126.01 | 252,410 | -0.17(-0.13%) |
Jul 19, 2017 | 125.14 | 126.32 | 124.66 | 126.18 | 341,681 | +1.15(+0.92%) |
Jul 18, 2017 | 124.90 | 125.13 | 124.07 | 125.03 | 294,938 | +0.36(+0.29%) |
Jul 17, 2017 | 124.41 | 124.41 | 123.83 | 124.67 | 385,369 | +0.08(+0.06%) |
Jul 14, 2017 | 124.42 | 124.69 | 123.53 | 124.59 | 325,345 | +0.08(+0.06%) |
Jul 13, 2017 | 124.87 | 125.17 | 123.53 | 124.51 | 360,876 | -0.08(-0.06%) |
Jul 12, 2017 | 123.66 | 124.93 | 123.36 | 124.59 | 334,107 | +1.73(+1.41%) |
Jul 11, 2017 | 122.39 | 123.17 | 121.92 | 122.86 | 309,721 | +0.62(+0.51%) |
Jul 10, 2017 | 122.49 | 123.38 | 121.80 | 122.24 | 426,627 | -0.15(-0.12%) |
Jul 07, 2017 | 121.31 | 123.04 | 121.24 | 122.39 | 278,335 | +1.45(+1.20%) |
Jul 06, 2017 | 120.15 | 121.43 | 119.85 | 120.94 | 382,838 | +0.07(+0.06%) |
Jul 05, 2017 | 120.58 | 121.24 | 119.75 | 120.87 | 656,626 | +0.40(+0.33%) |
Jul 03, 2017 | 122.52 | 123.99 | 120.34 | 120.47 | 402,527 | -1.21(-0.99%) |
Jun 30, 2017 | 120.63 | 122.39 | 120.63 | 121.68 | 1,323,453 | +1.25(+1.04%) |
Jun 29, 2017 | 121.98 | 122.98 | 119.93 | 120.43 | 598,421 | -1.60(-1.31%) |
Jun 28, 2017 | 121.90 | 122.47 | 120.94 | 122.03 | 576,761 | +0.76(+0.63%) |
Jun 27, 2017 | 122.87 | 123.36 | 121.13 | 121.27 | 563,228 | -1.51(-1.23%) |
Jun 26, 2017 | 122.83 | 123.81 | 122.34 | 122.78 | 406,206 | +0.26(+0.21%) |
Jun 23, 2017 | 122.50 | 123.46 | 122.19 | 122.52 | 2,038,029 | -0.13(-0.11%) |
Jun 22, 2017 | 122.54 | 123.28 | 121.53 | 122.65 | 446,523 | +0.24(+0.20%) |
Jun 21, 2017 | 121.11 | 122.84 | 120.94 | 122.41 | 987,742 | +1.48(+1.22%) |
Jun 20, 2017 | 122.22 | 124.54 | 120.30 | 120.93 | 852,959 | -1.72(-1.40%) |
Jun 19, 2017 | 122.76 | 124.37 | 122.13 | 122.65 | 868,948 | +0.90(+0.74%) |
Jun 16, 2017 | 120.82 | 122.00 | 120.44 | 121.75 | 17,613,440 | +0.67(+0.55%) |
Jun 15, 2017 | 121.56 | 121.93 | 119.34 | 121.08 | 902,703 | -1.66(-1.35%) |
Jun 14, 2017 | 122.66 | 124.24 | 121.69 | 122.74 | 825,871 | +0.27(+0.22%) |
Jun 13, 2017 | 122.69 | 122.72 | 121.01 | 122.47 | 692,829 | +0.07(+0.06%) |
Jun 12, 2017 | 123.64 | 124.12 | 120.00 | 122.40 | 1,121,098 | -2.12(-1.70%) |
Jun 09, 2017 | 127.30 | 127.66 | 122.89 | 124.52 | 583,548 | -2.44(-1.92%) |
Jun 08, 2017 | 128.53 | 128.75 | 126.00 | 126.96 | 613,502 | -1.38(-1.08%) |
Jun 07, 2017 | 128.93 | 129.26 | 127.74 | 128.34 | 489,142 | -0.06(-0.05%) |
Jun 06, 2017 | 128.89 | 129.62 | 128.03 | 128.40 | 655,276 | -1.14(-0.88%) |
Jun 05, 2017 | 129.20 | 129.85 | 128.85 | 129.54 | 354,268 | +0.05(+0.04%) |
Jun 02, 2017 | 128.65 | 129.53 | 128.46 | 129.49 | 365,226 | +1.63(+1.27%) |
Jun 01, 2017 | 126.92 | 127.89 | 125.44 | 127.86 | 782,230 | +1.53(+1.21%) |
May 31, 2017 | 127.73 | 125.97 | 126.33 | 572,538 | -0.45(-0.35%) | |
May 30, 2017 | 125.82 | 126.92 | 125.73 | 126.78 | 269,927 | +1.06(+0.84%) |
May 26, 2017 | 126.07 | 126.25 | 125.33 | 125.72 | 284,264 | -0.49(-0.39%) |
May 25, 2017 | 123.95 | 126.40 | 123.84 | 126.21 | 681,387 | +2.20(+1.77%) |
May 24, 2017 | 125.08 | 125.66 | 123.88 | 124.01 | 1,274,210 | -0.65(-0.52%) |
May 23, 2017 | 123.64 | 124.66 | 123.32 | 124.66 | 307,535 | +0.54(+0.44%) |
May 22, 2017 | 122.52 | 124.56 | 121.64 | 124.12 | 611,609 | +1.92(+1.57%) |
May 19, 2017 | 120.85 | 123.07 | 120.44 | 122.20 | 522,097 | +1.86(+1.55%) |
May 18, 2017 | 119.41 | 120.89 | 119.14 | 120.34 | 487,600 | +0.50(+0.42%) |
May 17, 2017 | 120.23 | 121.32 | 119.74 | 119.84 | 324,457 | -1.46(-1.20%) |
May 16, 2017 | 120.75 | 121.40 | 119.91 | 121.30 | 478,179 | +0.84(+0.70%) |
May 15, 2017 | 120.29 | 120.99 | 119.97 | 120.46 | 883,097 | +0.56(+0.47%) |
May 12, 2017 | 119.71 | 120.34 | 119.42 | 119.90 | 361,263 | +0.01(+0.01%) |
May 11, 2017 | 120.20 | 120.52 | 119.11 | 119.89 | 412,514 | -0.65(-0.54%) |
May 10, 2017 | 121.29 | 121.73 | 120.33 | 120.54 | 915,511 | -0.75(-0.62%) |
May 09, 2017 | 121.32 | 122.20 | 121.13 | 121.29 | 328,494 | +0.16(+0.13%) |
May 08, 2017 | 120.96 | 122.77 | 120.63 | 121.13 | 471,448 | -0.07(-0.06%) |
May 05, 2017 | 119.36 | 121.38 | 118.00 | 121.20 | 650,393 | +1.71(+1.43%) |
May 04, 2017 | 114.33 | 119.81 | 114.00 | 119.49 | 1,374,989 | +8.49(+7.65%) |
May 03, 2017 | 110.91 | 111.50 | 110.46 | 111.00 | 665,643 | +0.15(+0.14%) |
May 02, 2017 | 110.99 | 111.30 | 109.63 | 110.85 | 220,861 | -0.05(-0.05%) |
May 01, 2017 | 110.40 | 111.20 | 109.94 | 110.90 | 348,191 | +0.74(+0.67%) |
Apr 28, 2017 | 110.10 | 110.53 | 109.40 | 110.16 | 269,356 | +0.01(+0.01%) |
Apr 27, 2017 | 110.39 | 111.09 | 109.77 | 110.15 | 211,815 | +0.15(+0.14%) |
Apr 26, 2017 | 109.79 | 110.34 | 109.47 | 110.00 | 306,678 | +0.23(+0.21%) |
Apr 25, 2017 | 109.86 | 110.78 | 109.75 | 109.77 | 265,720 | +0.17(+0.16%) |
Apr 24, 2017 | 108.74 | 109.73 | 108.70 | 109.60 | 225,697 | +1.60(+1.48%) |
Apr 21, 2017 | 108.16 | 108.39 | 107.63 | 108.00 | 211,117 | -0.01(-0.01%) |
Apr 20, 2017 | 108.31 | 108.31 | 107.35 | 108.01 | 175,436 | +0.23(+0.21%) |
Apr 19, 2017 | 107.50 | 108.28 | 105.76 | 107.78 | 271,026 | +0.61(+0.57%) |
Apr 18, 2017 | 106.02 | 107.30 | 106.02 | 107.17 | 234,974 | +0.77(+0.72%) |
Apr 17, 2017 | 105.17 | 106.43 | 104.66 | 106.40 | 205,844 | +1.03(+0.98%) |
Apr 13, 2017 | 105.39 | 106.16 | 104.71 | 105.37 | 207,071 | -0.19(-0.18%) |
Apr 12, 2017 | 106.06 | 106.91 | 104.65 | 105.56 | 283,488 | -0.38(-0.36%) |
Apr 11, 2017 | 105.66 | 106.01 | 104.72 | 105.94 | 348,481 | +0.08(+0.08%) |
Apr 10, 2017 | 105.76 | 106.29 | 105.42 | 105.86 | 239,592 | +0.27(+0.26%) |
Apr 07, 2017 | 105.68 | 106.10 | 104.78 | 105.59 | 383,458 | -0.55(-0.52%) |
Apr 06, 2017 | 105.27 | 106.48 | 105.06 | 106.14 | 238,512 | +0.97(+0.92%) |
Apr 05, 2017 | 106.20 | 106.88 | 105.12 | 105.17 | 391,038 | -0.40(-0.38%) |
Apr 04, 2017 | 106.75 | 107.23 | 105.26 | 105.57 | 396,086 | -1.22(-1.14%) |
Apr 03, 2017 | 106.87 | 108.04 | 106.33 | 106.79 | 486,615 | -0.08(-0.07%) |
Mar 31, 2017 | 106.86 | 107.32 | 106.41 | 106.87 | 308,871 | +0.10(+0.09%) |
Mar 30, 2017 | 106.23 | 107.38 | 106.17 | 106.77 | 313,718 | +0.22(+0.21%) |
Mar 29, 2017 | 105.84 | 106.75 | 105.80 | 106.55 | 453,479 | +0.36(+0.34%) |
Mar 28, 2017 | 105.66 | 106.39 | 104.98 | 106.19 | 419,376 | +0.54(+0.51%) |
Mar 27, 2017 | 105.06 | 105.97 | 104.55 | 105.65 | 439,313 | -0.05(-0.05%) |
Mar 24, 2017 | 106.99 | 106.99 | 105.40 | 105.70 | 375,849 | -0.88(-0.83%) |
Mar 23, 2017 | 106.63 | 106.91 | 106.11 | 106.58 | 383,126 | -0.06(-0.05%) |
Mar 22, 2017 | 106.50 | 106.90 | 106.16 | 106.64 | 219,720 | +0.22(+0.21%) |
Mar 21, 2017 | 107.98 | 108.11 | 106.20 | 106.42 | 436,485 | -1.11(-1.03%) |
Mar 20, 2017 | 107.00 | 107.79 | 106.35 | 107.53 | 325,413 | +0.24(+0.22%) |
Mar 17, 2017 | 107.00 | 107.86 | 106.95 | 107.29 | 628,371 | +0.07(+0.07%) |
Mar 16, 2017 | 107.50 | 107.83 | 106.90 | 107.22 | 217,661 | +0.16(+0.15%) |
Mar 15, 2017 | 106.36 | 107.55 | 105.95 | 107.06 | 489,182 | +0.78(+0.73%) |
Mar 14, 2017 | 106.69 | 106.79 | 105.88 | 106.28 | 250,547 | -0.55(-0.51%) |
Mar 13, 2017 | 106.25 | 107.09 | 106.25 | 106.83 | 457,487 | +0.36(+0.34%) |
Mar 10, 2017 | 106.03 | 106.53 | 104.56 | 106.47 | 315,691 | +0.54(+0.51%) |
Mar 09, 2017 | 106.01 | 106.78 | 105.31 | 105.93 | 317,669 | -0.06(-0.06%) |
Mar 08, 2017 | 105.59 | 106.38 | 105.59 | 105.99 | 396,651 | +0.22(+0.21%) |
Mar 07, 2017 | 105.61 | 106.12 | 105.22 | 105.77 | 732,979 | +0.23(+0.22%) |
Mar 06, 2017 | 105.52 | 106.30 | 105.10 | 105.54 | 472,689 | -0.76(-0.71%) |
Mar 03, 2017 | 105.79 | 106.92 | 105.28 | 106.30 | 481,247 | +0.24(+0.23%) |
Mar 02, 2017 | 108.07 | 108.40 | 105.97 | 106.06 | 987,139 | -2.30(-2.12%) |
Mar 01, 2017 | 107.57 | 108.92 | 107.28 | 108.36 | 794,775 | +1.60(+1.50%) |
Feb 28, 2017 | 107.25 | 107.77 | 106.31 | 106.76 | 837,422 | -0.49(-0.46%) |
Feb 27, 2017 | 104.36 | 107.64 | 104.21 | 107.25 | 825,036 | +2.75(+2.63%) |
Feb 24, 2017 | 103.28 | 104.53 | 102.10 | 104.50 | 627,896 | +0.35(+0.34%) |
Feb 23, 2017 | 101.08 | 106.00 | 101.08 | 104.15 | 1,203,389 | +3.07(+3.04%) |
Feb 22, 2017 | 101.33 | 102.08 | 100.51 | 101.08 | 603,226 | -0.54(-0.53%) |
Feb 21, 2017 | 100.00 | 102.46 | 99.31 | 101.62 | 552,541 | +1.35(+1.35%) |
Feb 17, 2017 | 100.27 | 100.27 | 100.27 | 0 | -0.16(-0.16%) | |
Feb 16, 2017 | 99.58 | 100.57 | 99.50 | 100.43 | 590,540 | +0.97(+0.98%) |
Feb 15, 2017 | 98.45 | 99.72 | 97.78 | 99.46 | 453,787 | +1.10(+1.12%) |
Feb 14, 2017 | 97.20 | 98.38 | 96.68 | 98.36 | 469,530 | +1.19(+1.22%) |
Feb 13, 2017 | 97.00 | 97.88 | 97.00 | 97.17 | 473,256 | +0.31(+0.32%) |
Feb 10, 2017 | 96.34 | 97.25 | 96.02 | 96.86 | 485,038 | +0.54(+0.56%) |
Feb 09, 2017 | 95.24 | 96.76 | 95.09 | 96.32 | 325,429 | +1.09(+1.14%) |
Feb 08, 2017 | 95.21 | 95.32 | 94.52 | 95.23 | 273,366 | -0.03(-0.03%) |
Feb 07, 2017 | 95.38 | 95.38 | 94.20 | 95.26 | 415,923 | +0.21(+0.22%) |
Feb 06, 2017 | 95.12 | 95.49 | 94.69 | 95.05 | 388,211 | -0.12(-0.13%) |
Feb 03, 2017 | 93.99 | 95.43 | 93.19 | 95.17 | 523,917 | +1.32(+1.41%) |
Feb 02, 2017 | 93.20 | 94.02 | 93.20 | 93.85 | 474,086 | +0.61(+0.65%) |
Feb 01, 2017 | 93.46 | 94.47 | 92.33 | 93.24 | 424,032 | -0.02(-0.02%) |
Jan 31, 2017 | 93.46 | 93.87 | 92.53 | 93.26 | 422,692 | -0.22(-0.24%) |
Jan 30, 2017 | 93.55 | 93.63 | 92.76 | 93.48 | 351,747 | -0.47(-0.50%) |
Jan 27, 2017 | 94.99 | 95.26 | 93.62 | 93.95 | 242,072 | -0.90(-0.95%) |
Jan 26, 2017 | 95.02 | 95.43 | 94.56 | 94.85 | 265,840 | -0.10(-0.11%) |
Jan 25, 2017 | 94.99 | 95.32 | 94.71 | 94.95 | 289,679 | +0.47(+0.50%) |
Jan 24, 2017 | 93.91 | 94.66 | 93.69 | 94.48 | 479,826 | +0.97(+1.04%) |
Jan 23, 2017 | 93.01 | 93.64 | 93.01 | 93.51 | 248,799 | +0.21(+0.23%) |
Jan 20, 2017 | 93.77 | 94.07 | 92.90 | 93.30 | 350,403 | -0.19(-0.20%) |
Jan 19, 2017 | 93.94 | 94.37 | 93.28 | 93.49 | 467,460 | -0.08(-0.09%) |
Jan 18, 2017 | 93.93 | 94.11 | 93.32 | 93.57 | 390,328 | +0.07(+0.07%) |
Jan 17, 2017 | 93.47 | 94.15 | 93.22 | 93.50 | 486,845 | -0.53(-0.56%) |
Jan 13, 2017 | 94.03 | 94.03 | 94.03 | 0 | +0.14(+0.15%) | |
Jan 12, 2017 | 93.58 | 94.16 | 92.58 | 93.89 | 447,109 | +0.19(+0.20%) |
Jan 11, 2017 | 93.88 | 94.13 | 93.39 | 93.70 | 575,430 | -0.49(-0.52%) |
Jan 10, 2017 | 94.59 | 94.95 | 94.06 | 94.19 | 559,850 | -0.10(-0.11%) |
Jan 09, 2017 | 93.95 | 94.70 | 93.74 | 94.29 | 370,916 | +0.34(+0.36%) |
Jan 06, 2017 | 93.44 | 94.46 | 93.04 | 93.95 | 528,600 | -0.76(-0.80%) |
Jan 05, 2017 | 94.12 | 95.22 | 93.90 | 94.71 | 433,757 | +0.27(+0.29%) |
Jan 04, 2017 | 93.27 | 94.52 | 91.89 | 94.44 | 427,463 | +1.09(+1.17%) |
Jan 03, 2017 | 93.12 | 93.66 | 92.75 | 93.35 | 345,582 | +0.86(+0.93%) |
Dec 30, 2016 | 92.49 | 92.49 | 92.49 | 0 | -0.17(-0.18%) | |
Dec 29, 2016 | 92.45 | 92.94 | 92.11 | 92.66 | 328,443 | +0.09(+0.10%) |
Dec 28, 2016 | 93.42 | 93.42 | 92.27 | 92.57 | 318,338 | -0.57(-0.61%) |
Dec 27, 2016 | 93.00 | 93.46 | 92.42 | 93.14 | 280,897 | +0.34(+0.37%) |
Dec 23, 2016 | 92.80 | 92.80 | 92.80 | 0 | +0.33(+0.36%) | |
Dec 22, 2016 | 94.53 | 94.53 | 92.10 | 92.47 | 763,006 | -2.18(-2.30%) |
Dec 21, 2016 | 95.61 | 95.87 | 94.34 | 94.65 | 548,571 | -1.25(-1.30%) |
Dec 20, 2016 | 95.20 | 95.96 | 94.34 | 95.90 | 449,538 | +0.59(+0.62%) |
Dec 19, 2016 | 95.01 | 95.75 | 94.75 | 95.31 | 768,217 | +0.20(+0.21%) |
Dec 16, 2016 | 94.28 | 95.50 | 94.02 | 95.11 | 1,410,200 | +0.56(+0.59%) |
Dec 15, 2016 | 94.62 | 95.35 | 94.34 | 94.55 | 423,826 | +0.09(+0.10%) |
Dec 14, 2016 | 94.55 | 95.08 | 94.07 | 94.46 | 411,739 | -0.46(-0.48%) |
Dec 13, 2016 | 94.81 | 96.14 | 94.66 | 94.92 | 288,882 | +0.21(+0.22%) |
Dec 12, 2016 | 94.61 | 95.50 | 94.00 | 94.71 | 393,229 | -0.65(-0.68%) |
Dec 09, 2016 | 95.54 | 96.21 | 94.50 | 95.36 | 344,391 | -0.33(-0.34%) |
Dec 08, 2016 | 95.68 | 96.03 | 95.08 | 95.69 | 260,626 | +0.38(+0.40%) |
Dec 07, 2016 | 94.19 | 95.39 | 93.92 | 95.31 | 336,078 | +1.22(+1.30%) |
Dec 06, 2016 | 94.18 | 94.19 | 93.26 | 94.09 | 395,091 | +0.25(+0.27%) |
Dec 05, 2016 | 93.66 | 94.45 | 93.31 | 93.84 | 408,662 | +0.57(+0.61%) |
Dec 02, 2016 | 93.32 | 94.16 | 92.71 | 93.27 | 865,803 | -0.34(-0.36%) |
Dec 01, 2016 | 94.38 | 94.84 | 93.31 | 93.61 | 962,525 | -0.42(-0.45%) |
Nov 30, 2016 | 94.21 | 94.48 | 93.39 | 94.03 | 699,383 | -0.50(-0.53%) |
Nov 29, 2016 | 94.02 | 94.68 | 93.81 | 94.53 | 382,485 | +0.78(+0.83%) |
Nov 28, 2016 | 94.15 | 94.59 | 93.58 | 93.75 | 480,842 | -0.73(-0.77%) |
Nov 25, 2016 | 93.78 | 94.61 | 93.50 | 94.48 | 141,545 | +0.47(+0.50%) |
Nov 23, 2016 | 94.01 | 94.01 | 94.01 | 0 | +0.13(+0.14%) | |
Nov 22, 2016 | 93.25 | 94.34 | 93.25 | 93.88 | 410,399 | +0.11(+0.12%) |
Nov 21, 2016 | 93.62 | 94.17 | 93.20 | 93.77 | 524,905 | +0.41(+0.44%) |
Nov 18, 2016 | 93.69 | 94.40 | 93.26 | 93.36 | 522,017 | -0.17(-0.18%) |
Nov 17, 2016 | 92.85 | 93.69 | 92.12 | 93.53 | 447,314 | +0.65(+0.70%) |
Nov 16, 2016 | 90.84 | 92.99 | 90.66 | 92.88 | 558,063 | +1.62(+1.78%) |
Nov 15, 2016 | 90.58 | 91.69 | 90.57 | 91.26 | 557,895 | +0.65(+0.72%) |
Nov 14, 2016 | 89.23 | 90.95 | 89.08 | 90.61 | 744,178 | +1.71(+1.92%) |
Nov 11, 2016 | 87.47 | 89.57 | 86.09 | 88.90 | 677,831 | +1.36(+1.55%) |
Nov 10, 2016 | 89.25 | 89.56 | 87.54 | 87.54 | 379,894 | -0.79(-0.89%) |
Nov 09, 2016 | 85.89 | 88.70 | 85.40 | 88.33 | 613,653 | +1.39(+1.60%) |
Nov 08, 2016 | 85.26 | 87.24 | 85.26 | 86.94 | 533,851 | +1.17(+1.36%) |
Nov 07, 2016 | 85.36 | 85.80 | 84.06 | 85.77 | 1,075,131 | +2.15(+2.57%) |
Nov 04, 2016 | 83.20 | 84.33 | 82.28 | 83.62 | 834,721 | +0.13(+0.16%) |
Nov 03, 2016 | 86.11 | 88.00 | 83.14 | 83.49 | 1,475,782 | -6.03(-6.74%) |
Nov 02, 2016 | 89.75 | 89.85 | 88.46 | 89.52 | 597,476 | -0.44(-0.49%) |
Nov 01, 2016 | 91.42 | 91.43 | 89.19 | 89.96 | 347,880 | -1.39(-1.52%) |
Oct 31, 2016 | 91.73 | 92.19 | 91.21 | 91.35 | 526,389 | -0.05(-0.05%) |
Oct 28, 2016 | 90.74 | 91.84 | 90.26 | 91.40 | 281,855 | +0.61(+0.67%) |
Oct 27, 2016 | 91.67 | 91.67 | 90.47 | 90.79 | 230,310 | -0.31(-0.34%) |
Oct 26, 2016 | 90.74 | 91.86 | 90.74 | 91.10 | 226,105 | -0.02(-0.02%) |
Oct 25, 2016 | 92.37 | 92.37 | 90.86 | 91.12 | 255,789 | -1.26(-1.36%) |
Oct 24, 2016 | 91.36 | 92.77 | 91.36 | 92.38 | 253,644 | +1.27(+1.39%) |
Oct 21, 2016 | 90.93 | 91.22 | 90.56 | 91.11 | 187,179 | -0.08(-0.09%) |
Oct 20, 2016 | 91.18 | 91.81 | 90.90 | 91.19 | 223,420 | -0.31(-0.34%) |
Oct 19, 2016 | 91.33 | 92.00 | 91.10 | 91.50 | 261,016 | +0.11(+0.12%) |
Oct 18, 2016 | 92.00 | 92.14 | 91.37 | 91.39 | 197,041 | +0.42(+0.46%) |
Oct 17, 2016 | 91.18 | 91.59 | 90.49 | 90.97 | 272,771 | -0.18(-0.20%) |
Oct 14, 2016 | 92.00 | 92.41 | 90.95 | 91.15 | 450,260 | -0.60(-0.65%) |
Oct 13, 2016 | 91.42 | 92.12 | 90.79 | 91.75 | 624,355 | -0.11(-0.12%) |
Oct 12, 2016 | 91.59 | 92.10 | 90.80 | 91.86 | 503,150 | +0.71(+0.78%) |
Oct 11, 2016 | 91.35 | 91.86 | 90.34 | 91.15 | 503,754 | -0.42(-0.46%) |
Oct 10, 2016 | 91.70 | 92.42 | 91.49 | 91.57 | 244,300 | +0.17(+0.19%) |
Oct 07, 2016 | 92.09 | 92.32 | 91.32 | 91.40 | 290,301 | -0.71(-0.77%) |
Oct 06, 2016 | 92.30 | 92.30 | 91.56 | 92.11 | 249,233 | -0.27(-0.29%) |
Oct 05, 2016 | 92.22 | 93.13 | 91.65 | 92.38 | 473,420 | +0.64(+0.70%) |
Oct 04, 2016 | 91.90 | 92.61 | 91.07 | 91.74 | 530,678 | -0.13(-0.14%) |
Oct 03, 2016 | 92.62 | 92.62 | 91.77 | 91.87 | 582,085 | -0.74(-0.80%) |
Sep 30, 2016 | 91.61 | 92.86 | 91.29 | 92.61 | 613,596 | +1.61(+1.77%) |
Sep 29, 2016 | 91.73 | 92.02 | 90.67 | 91.00 | 354,228 | -0.94(-1.02%) |
Sep 28, 2016 | 91.97 | 92.09 | 91.38 | 91.94 | 642,349 | +0.10(+0.11%) |
Sep 27, 2016 | 91.29 | 91.85 | 90.88 | 91.84 | 442,705 | +0.42(+0.46%) |
Sep 26, 2016 | 92.02 | 92.42 | 91.34 | 91.42 | 344,628 | -0.88(-0.95%) |
Sep 23, 2016 | 93.00 | 93.23 | 92.28 | 92.30 | 292,810 | -0.91(-0.98%) |
Sep 22, 2016 | 93.97 | 93.98 | 92.50 | 93.21 | 431,625 | -0.01(-0.01%) |
Sep 21, 2016 | 92.07 | 93.39 | 92.07 | 93.22 | 343,683 | +1.16(+1.26%) |
Sep 20, 2016 | 92.70 | 92.84 | 92.06 | 92.06 | 149,574 | -0.06(-0.07%) |
Sep 19, 2016 | 92.49 | 92.90 | 91.76 | 92.12 | 327,693 | +0.20(+0.22%) |
Sep 16, 2016 | 93.13 | 93.46 | 91.80 | 91.92 | 651,461 | -1.66(-1.77%) |
Sep 15, 2016 | 92.01 | 93.62 | 91.25 | 93.58 | 419,897 | +1.18(+1.28%) |
Sep 14, 2016 | 92.33 | 92.93 | 92.05 | 92.40 | 321,172 | +0.06(+0.06%) |
Sep 13, 2016 | 93.01 | 93.12 | 91.82 | 92.34 | 497,434 | -1.19(-1.27%) |
Sep 12, 2016 | 90.47 | 93.78 | 90.47 | 93.53 | 435,773 | +0.92(+0.99%) |
Sep 09, 2016 | 93.86 | 94.08 | 92.57 | 92.61 | 311,236 | -2.01(-2.12%) |
Sep 08, 2016 | 95.15 | 95.15 | 94.45 | 94.62 | 229,091 | -0.59(-0.62%) |
Sep 07, 2016 | 95.04 | 95.80 | 94.93 | 95.21 | 307,707 | -0.09(-0.09%) |
Sep 06, 2016 | 95.71 | 95.71 | 94.99 | 95.30 | 410,507 | -0.36(-0.38%) |
Sep 02, 2016 | 95.17 | 95.66 | 95.66 | 95.66 | 654,500 | +1.08(+1.14%) |
Sep 01, 2016 | 95.04 | 95.94 | 94.26 | 94.58 | 1,029,543 | -0.51(-0.54%) |
Aug 31, 2016 | 95.51 | 96.00 | 94.93 | 95.09 | 740,457 | -0.26(-0.27%) |
Aug 30, 2016 | 95.88 | 97.98 | 94.37 | 95.35 | 1,987,553 | -3.15(-3.20%) |
Aug 29, 2016 | 98.51 | 98.97 | 98.26 | 98.50 | 283,990 | -0.01(-0.01%) |
Aug 26, 2016 | 98.28 | 98.99 | 97.75 | 98.51 | 266,286 | +0.12(+0.12%) |
Aug 25, 2016 | 97.71 | 98.97 | 97.71 | 98.39 | 306,541 | +0.26(+0.26%) |
Aug 24, 2016 | 98.39 | 98.39 | 97.86 | 98.13 | 166,707 | -0.16(-0.16%) |
Aug 23, 2016 | 97.76 | 98.54 | 97.33 | 98.29 | 268,853 | +0.74(+0.76%) |
Aug 22, 2016 | 97.22 | 97.90 | 97.22 | 97.55 | 302,632 | -0.14(-0.14%) |
Aug 19, 2016 | 97.22 | 97.82 | 97.04 | 97.69 | 408,164 | +0.26(+0.27%) |
Aug 18, 2016 | 97.53 | 97.88 | 97.26 | 97.43 | 304,279 | -0.06(-0.06%) |
Aug 17, 2016 | 96.95 | 97.55 | 96.18 | 97.49 | 470,841 | +0.77(+0.80%) |
Aug 16, 2016 | 97.37 | 97.44 | 96.67 | 96.72 | 354,725 | -0.75(-0.77%) |
Aug 15, 2016 | 96.69 | 98.03 | 96.39 | 97.47 | 417,158 | +0.78(+0.81%) |
Aug 12, 2016 | 96.41 | 96.76 | 96.25 | 96.69 | 413,526 | -0.02(-0.02%) |
Aug 11, 2016 | 96.00 | 96.81 | 96.00 | 96.71 | 465,797 | +0.78(+0.81%) |
Aug 10, 2016 | 94.94 | 95.95 | 93.75 | 95.93 | 373,373 | +0.79(+0.83%) |
Aug 09, 2016 | 94.69 | 95.19 | 94.19 | 95.14 | 355,722 | +0.33(+0.35%) |
Aug 08, 2016 | 94.97 | 95.15 | 94.41 | 94.81 | 384,431 | -0.03(-0.03%) |
Aug 05, 2016 | 93.41 | 94.88 | 90.02 | 94.84 | 551,471 | +2.04(+2.20%) |
Aug 04, 2016 | 94.00 | 94.42 | 92.44 | 92.80 | 1,070,755 | +2.48(+2.75%) |
Aug 03, 2016 | 89.40 | 90.66 | 89.10 | 90.32 | 763,563 | +1.02(+1.14%) |
Aug 02, 2016 | 90.47 | 90.47 | 88.64 | 89.30 | 483,085 | -1.08(-1.19%) |