Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 95.49 | 95.61 | 95.49 | 95.61 | 2,149 | +0.14(+0.15%) |
Mar 30, 2017 | 95.58 | 95.63 | 95.46 | 95.46 | 9,375 | -0.22(-0.23%) |
Mar 29, 2017 | 95.68 | 95.71 | 95.58 | 95.68 | 5,751 | +0.08(+0.08%) |
Mar 28, 2017 | 95.73 | 95.73 | 95.51 | 95.61 | 3,492 | -0.03(-0.03%) |
Mar 27, 2017 | 95.85 | 95.85 | 95.62 | 95.63 | 2,892 | +0.16(+0.16%) |
Mar 24, 2017 | 95.48 | 95.48 | 95.48 | 95.48 | 456 | +0.05(+0.05%) |
Mar 23, 2017 | 95.59 | 95.59 | 95.37 | 95.43 | 1,177 | -0.00(-0.00%) |
Mar 22, 2017 | 95.55 | 95.57 | 95.42 | 95.43 | 2,302 | +0.04(+0.04%) |
Mar 21, 2017 | 95.26 | 95.40 | 95.26 | 95.40 | 3,107 | +0.17(+0.18%) |
Mar 20, 2017 | 95.01 | 95.23 | 95.00 | 95.23 | 2,712 | +0.29(+0.30%) |
Mar 17, 2017 | 94.99 | 95.08 | 94.94 | 94.94 | 6,055 | +0.13(+0.14%) |
Mar 16, 2017 | 94.96 | 95.01 | 94.78 | 94.81 | 1,996 | -0.14(-0.15%) |
Mar 15, 2017 | 94.41 | 94.97 | 94.41 | 94.95 | 36,767 | +0.59(+0.62%) |
Mar 14, 2017 | 94.45 | 94.47 | 94.36 | 94.36 | 15,621 | +0.08(+0.08%) |
Mar 13, 2017 | 94.40 | 94.48 | 94.29 | 94.29 | 21,974 | -0.22(-0.23%) |
Mar 10, 2017 | 94.34 | 94.51 | 94.33 | 94.50 | 6,843 | +0.13(+0.13%) |
Mar 09, 2017 | 94.40 | 94.48 | 94.35 | 94.38 | 16,700 | -0.33(-0.35%) |
Mar 08, 2017 | 94.62 | 94.81 | 94.57 | 94.71 | 6,144 | -0.08(-0.09%) |
Mar 07, 2017 | 95.05 | 95.05 | 94.79 | 94.79 | 33,768 | -0.15(-0.16%) |
Mar 06, 2017 | 95.05 | 95.05 | 94.95 | 94.95 | 1,919 | -0.12(-0.13%) |
Mar 03, 2017 | 94.90 | 95.07 | 94.90 | 95.07 | 3,407 | -0.02(-0.02%) |
Mar 02, 2017 | 95.02 | 95.12 | 94.96 | 95.08 | 3,516 | -0.15(-0.16%) |
Mar 01, 2017 | 95.24 | 95.24 | 95.14 | 95.23 | 22,706 | -0.49(-0.51%) |
Feb 28, 2017 | 95.65 | 95.75 | 95.63 | 95.72 | 2,192 | +0.07(+0.07%) |
Feb 27, 2017 | 95.72 | 95.83 | 95.65 | 95.66 | 3,149 | -0.25(-0.26%) |
Feb 24, 2017 | 95.71 | 95.91 | 95.66 | 95.91 | 2,959 | +0.47(+0.50%) |
Feb 23, 2017 | 95.37 | 95.45 | 95.37 | 95.44 | 1,824 | +0.13(+0.13%) |
Feb 22, 2017 | 95.13 | 95.31 | 95.09 | 95.31 | 6,097 | +0.15(+0.16%) |
Feb 21, 2017 | 95.12 | 95.29 | 95.12 | 95.16 | 13,904 | -0.04(-0.04%) |
Feb 17, 2017 | 95.20 | 95.20 | 95.20 | 0 | +0.20(+0.21%) | |
Feb 16, 2017 | 94.87 | 95.10 | 94.85 | 95.00 | 6,226 | +0.21(+0.22%) |
Feb 15, 2017 | 94.79 | 94.91 | 94.72 | 94.79 | 11,481 | -0.23(-0.24%) |
Feb 14, 2017 | 94.92 | 95.01 | 94.88 | 95.01 | 8,105 | -0.12(-0.12%) |
Feb 13, 2017 | 95.21 | 95.26 | 95.09 | 95.13 | 4,017 | -0.10(-0.11%) |
Feb 10, 2017 | 95.18 | 95.32 | 95.18 | 95.23 | 3,947 | -0.10(-0.11%) |
Feb 09, 2017 | 95.47 | 95.47 | 95.33 | 95.34 | 6,078 | -0.26(-0.27%) |
Feb 08, 2017 | 95.56 | 95.60 | 95.48 | 95.60 | 13,410 | +0.25(+0.26%) |
Feb 07, 2017 | 95.12 | 95.39 | 95.12 | 95.35 | 27,131 | +0.24(+0.25%) |
Feb 06, 2017 | 95.03 | 95.20 | 94.90 | 95.12 | 50,597 | +0.25(+0.27%) |
Feb 03, 2017 | 94.99 | 95.11 | 94.76 | 94.86 | 17,953 | +0.05(+0.05%) |
Feb 02, 2017 | 94.98 | 95.07 | 94.81 | 94.81 | 5,525 | -0.00(-0.00%) |
Feb 01, 2017 | 94.79 | 94.89 | 94.68 | 94.81 | 47,540 | -0.08(-0.09%) |
Jan 31, 2017 | 94.79 | 95.08 | 94.79 | 94.90 | 5,209 | +0.06(+0.06%) |
Jan 30, 2017 | 94.91 | 94.91 | 94.78 | 94.84 | 9,252 | +0.03(+0.04%) |
Jan 27, 2017 | 94.72 | 94.82 | 94.72 | 94.80 | 19,059 | +0.20(+0.21%) |
Jan 26, 2017 | 94.50 | 94.64 | 94.46 | 94.60 | 37,124 | +0.03(+0.03%) |
Jan 25, 2017 | 94.69 | 94.79 | 94.57 | 94.58 | 8,324 | -0.37(-0.39%) |
Jan 24, 2017 | 95.01 | 95.13 | 94.86 | 94.95 | 3,164 | -0.19(-0.20%) |
Jan 23, 2017 | 95.03 | 95.18 | 95.02 | 95.13 | 14,669 | +0.36(+0.38%) |
Jan 20, 2017 | 94.75 | 94.81 | 94.62 | 94.77 | 9,371 | -0.11(-0.12%) |
Jan 19, 2017 | 94.81 | 94.92 | 94.73 | 94.88 | 325,819 | -0.13(-0.13%) |
Jan 18, 2017 | 95.26 | 95.43 | 95.01 | 95.01 | 13,140 | -0.45(-0.47%) |
Jan 17, 2017 | 95.45 | 95.50 | 95.27 | 95.45 | 5,176 | +0.28(+0.29%) |
Jan 13, 2017 | 95.17 | 95.17 | 95.17 | 0 | -0.03(-0.03%) | |
Jan 12, 2017 | 95.39 | 95.44 | 95.20 | 95.20 | 1,502 | -0.08(-0.08%) |
Jan 11, 2017 | 95.23 | 95.33 | 95.12 | 95.28 | 5,487 | +0.15(+0.16%) |
Jan 10, 2017 | 95.18 | 95.18 | 95.11 | 95.12 | 4,010 | +0.03(+0.04%) |
Jan 09, 2017 | 95.25 | 95.25 | 95.02 | 95.09 | 8,935 | +0.13(+0.14%) |
Jan 06, 2017 | 94.98 | 95.01 | 94.96 | 94.96 | 7,345 | -0.26(-0.27%) |
Jan 05, 2017 | 95.04 | 95.28 | 95.04 | 95.22 | 30,829 | +0.45(+0.47%) |
Jan 04, 2017 | 94.80 | 94.80 | 94.71 | 94.77 | 11,789 | -0.02(-0.02%) |
Jan 03, 2017 | 94.72 | 94.79 | 94.58 | 94.79 | 12,735 | +0.24(+0.25%) |
Dec 30, 2016 | 94.55 | 94.55 | 94.55 | 0 | -0.01(-0.01%) | |
Dec 29, 2016 | 94.37 | 94.59 | 94.37 | 94.56 | 8,040 | +0.28(+0.30%) |
Dec 28, 2016 | 94.03 | 94.43 | 94.03 | 94.28 | 19,965 | +0.27(+0.29%) |
Dec 27, 2016 | 94.17 | 94.17 | 94.01 | 94.01 | 28,736 | -0.12(-0.13%) |
Dec 23, 2016 | 94.13 | 94.13 | 94.13 | 0 | +0.07(+0.07%) | |
Dec 22, 2016 | 93.96 | 94.17 | 93.96 | 94.06 | 18,566 | -0.06(-0.06%) |
Dec 21, 2016 | 94.12 | 94.13 | 94.00 | 94.12 | 5,770 | +0.16(+0.17%) |
Dec 20, 2016 | 93.86 | 94.06 | 93.86 | 93.96 | 5,837 | -0.02(-0.02%) |
Dec 19, 2016 | 94.02 | 94.06 | 93.87 | 93.97 | 80,686 | +0.17(+0.18%) |
Dec 16, 2016 | 93.86 | 93.89 | 93.71 | 93.80 | 7,716 | +0.10(+0.10%) |
Dec 15, 2016 | 94.03 | 94.03 | 93.68 | 93.71 | 4,644 | -0.11(-0.11%) |
Dec 14, 2016 | 94.30 | 94.55 | 93.81 | 93.81 | 16,006 | -0.45(-0.48%) |
Dec 13, 2016 | 94.26 | 94.40 | 94.12 | 94.27 | 31,136 | +0.04(+0.04%) |
Dec 12, 2016 | 94.23 | 94.32 | 94.13 | 94.23 | 37,230 | -0.03(-0.03%) |
Dec 09, 2016 | 94.51 | 94.51 | 94.19 | 94.26 | 298,659 | -0.22(-0.24%) |
Dec 08, 2016 | 94.50 | 94.58 | 94.41 | 94.48 | 11,093 | -0.27(-0.28%) |
Dec 07, 2016 | 94.68 | 94.75 | 94.61 | 94.75 | 9,964 | +0.15(+0.16%) |
Dec 06, 2016 | 94.58 | 94.63 | 94.51 | 94.60 | 50,113 | +0.08(+0.09%) |
Dec 05, 2016 | 94.24 | 94.53 | 94.23 | 94.51 | 3,249 | +0.05(+0.05%) |
Dec 02, 2016 | 94.35 | 94.52 | 94.35 | 94.46 | 74,295 | +0.22(+0.24%) |
Dec 01, 2016 | 94.37 | 94.37 | 94.19 | 94.24 | 6,076 | -0.41(-0.43%) |
Nov 30, 2016 | 94.42 | 94.64 | 94.41 | 94.64 | 9,045 | -0.21(-0.22%) |
Nov 29, 2016 | 94.69 | 94.85 | 94.65 | 94.85 | 9,668 | +0.11(+0.12%) |
Nov 28, 2016 | 94.65 | 94.80 | 94.59 | 94.74 | 38,122 | +0.15(+0.16%) |
Nov 25, 2016 | 94.50 | 94.65 | 94.50 | 94.59 | 1,699 | +0.13(+0.13%) |
Nov 23, 2016 | 94.46 | 94.46 | 94.46 | 0 | -0.19(-0.20%) | |
Nov 22, 2016 | 94.64 | 94.79 | 94.64 | 94.65 | 18,962 | +0.04(+0.04%) |
Nov 21, 2016 | 94.69 | 94.70 | 94.54 | 94.60 | 41,654 | -0.08(-0.08%) |
Nov 18, 2016 | 94.95 | 94.95 | 94.50 | 94.68 | 14,829 | -0.24(-0.25%) |
Nov 17, 2016 | 94.89 | 95.05 | 94.86 | 94.92 | 9,295 | -0.24(-0.25%) |
Nov 16, 2016 | 94.81 | 95.23 | 94.81 | 95.15 | 92,913 | -0.12(-0.12%) |
Nov 15, 2016 | 95.37 | 95.69 | 94.64 | 95.27 | 4,187 | +0.05(+0.06%) |
Nov 14, 2016 | 94.12 | 95.23 | 94.12 | 95.21 | 11,805 | -0.17(-0.18%) |
Nov 11, 2016 | 95.38 | 95.44 | 95.17 | 95.39 | 14,905 | -0.18(-0.18%) |
Nov 10, 2016 | 95.93 | 95.93 | 95.51 | 95.56 | 174,454 | -0.36(-0.38%) |
Nov 09, 2016 | 96.52 | 96.58 | 95.84 | 95.92 | 13,859 | -1.10(-1.13%) |
Nov 08, 2016 | 97.36 | 97.36 | 96.86 | 97.02 | 14,614 | -0.18(-0.18%) |
Nov 07, 2016 | 97.08 | 97.22 | 97.08 | 97.20 | 629,721 | -0.16(-0.16%) |
Nov 04, 2016 | 97.36 | 97.36 | 97.31 | 97.36 | 3,922 | +0.24(+0.24%) |
Nov 03, 2016 | 97.05 | 97.22 | 97.05 | 97.13 | 7,866 | -0.08(-0.09%) |
Nov 02, 2016 | 97.36 | 97.45 | 97.10 | 97.21 | 9,063 | +0.07(+0.07%) |
Nov 01, 2016 | 96.91 | 97.14 | 96.91 | 97.14 | 7,481 | -0.10(-0.10%) |
Oct 31, 2016 | 97.07 | 97.24 | 97.03 | 97.24 | 21,265 | +0.22(+0.22%) |
Oct 28, 2016 | 97.00 | 97.11 | 96.94 | 97.02 | 8,110 | -0.10(-0.10%) |
Oct 27, 2016 | 97.23 | 97.23 | 96.99 | 97.12 | 14,912 | -0.22(-0.22%) |
Oct 26, 2016 | 97.56 | 97.56 | 97.33 | 97.34 | 8,875 | -0.25(-0.26%) |
Oct 25, 2016 | 97.57 | 97.70 | 97.55 | 97.59 | 6,787 | +0.04(+0.04%) |
Oct 24, 2016 | 97.53 | 97.58 | 97.49 | 97.55 | 4,401 | -0.15(-0.15%) |
Oct 21, 2016 | 97.81 | 97.81 | 97.55 | 97.70 | 9,337 | +0.01(+0.01%) |
Oct 20, 2016 | 97.78 | 97.78 | 97.62 | 97.68 | 5,109 | +0.13(+0.14%) |
Oct 19, 2016 | 97.52 | 97.74 | 97.52 | 97.55 | 3,835 | +0.00(+0.00%) |
Oct 18, 2016 | 97.33 | 97.69 | 97.33 | 97.55 | 4,887 | +0.01(+0.01%) |
Oct 17, 2016 | 97.49 | 97.54 | 97.36 | 97.54 | 4,259 | +0.30(+0.31%) |
Oct 14, 2016 | 97.37 | 97.64 | 97.24 | 97.24 | 51,539 | -0.30(-0.31%) |
Oct 13, 2016 | 97.58 | 97.69 | 97.54 | 97.54 | 10,598 | +0.12(+0.12%) |
Oct 12, 2016 | 97.42 | 97.42 | 97.29 | 97.42 | 10,315 | -0.03(-0.03%) |
Oct 11, 2016 | 97.25 | 97.56 | 97.25 | 97.46 | 8,552 | +0.00(+0.00%) |
Oct 10, 2016 | 96.86 | 97.45 | 96.84 | 97.45 | 6,042 | -0.07(-0.07%) |
Oct 07, 2016 | 97.52 | 97.71 | 97.39 | 97.52 | 6,083 | +0.07(+0.07%) |
Oct 06, 2016 | 97.49 | 97.70 | 97.43 | 97.46 | 4,140 | -0.13(-0.14%) |
Oct 05, 2016 | 97.49 | 97.72 | 97.47 | 97.59 | 11,819 | -0.13(-0.13%) |
Oct 04, 2016 | 97.97 | 98.02 | 97.72 | 97.72 | 2,628 | -0.48(-0.49%) |
Oct 03, 2016 | 98.35 | 98.35 | 98.02 | 98.20 | 18,931 | -0.04(-0.04%) |
Sep 30, 2016 | 98.30 | 98.30 | 98.14 | 98.23 | 5,219 | -0.15(-0.15%) |
Sep 29, 2016 | 98.23 | 98.54 | 98.23 | 98.39 | 9,475 | -0.07(-0.07%) |
Sep 28, 2016 | 98.48 | 98.59 | 98.46 | 98.46 | 4,802 | +0.07(+0.07%) |
Sep 27, 2016 | 98.31 | 98.39 | 98.31 | 98.39 | 4,033 | +0.13(+0.13%) |
Sep 26, 2016 | 98.23 | 98.32 | 98.14 | 98.26 | 5,686 | +0.21(+0.21%) |
Sep 23, 2016 | 98.15 | 98.17 | 97.99 | 98.05 | 6,670 | +0.03(+0.03%) |
Sep 22, 2016 | 97.93 | 98.19 | 97.92 | 98.02 | 4,237 | +0.31(+0.32%) |
Sep 21, 2016 | 97.55 | 97.74 | 97.42 | 97.71 | 8,689 | +0.19(+0.20%) |
Sep 20, 2016 | 97.55 | 97.74 | 97.51 | 97.51 | 7,071 | +0.03(+0.03%) |
Sep 19, 2016 | 97.47 | 97.52 | 97.46 | 97.48 | 5,517 | +0.05(+0.05%) |
Sep 16, 2016 | 97.46 | 97.55 | 97.33 | 97.43 | 3,620 | +0.00(+0.00%) |
Sep 15, 2016 | 97.30 | 97.57 | 97.29 | 97.43 | 48,344 | -0.08(-0.08%) |
Sep 14, 2016 | 97.46 | 97.55 | 97.34 | 97.50 | 22,801 | +0.28(+0.28%) |
Sep 13, 2016 | 97.56 | 97.61 | 97.19 | 97.23 | 29,408 | -0.43(-0.44%) |
Sep 12, 2016 | 97.50 | 97.73 | 97.50 | 97.66 | 10,349 | +0.06(+0.06%) |
Sep 09, 2016 | 97.86 | 97.91 | 97.54 | 97.60 | 6,653 | -0.51(-0.52%) |
Sep 08, 2016 | 98.23 | 98.23 | 98.08 | 98.11 | 6,229 | -0.42(-0.43%) |
Sep 07, 2016 | 98.64 | 98.64 | 98.50 | 98.53 | 3,158 | +0.02(+0.02%) |
Sep 06, 2016 | 98.21 | 98.60 | 98.21 | 98.51 | 6,237 | +0.31(+0.32%) |
Sep 02, 2016 | 98.35 | 98.20 | 98.20 | 98.20 | 8,116 | -0.17(-0.17%) |
Sep 01, 2016 | 98.48 | 98.50 | 98.36 | 98.37 | 7,471 | -0.08(-0.08%) |
Aug 31, 2016 | 98.50 | 98.51 | 98.39 | 98.45 | 4,324 | +0.12(+0.12%) |
Aug 30, 2016 | 98.38 | 98.50 | 98.28 | 98.33 | 13,069 | -0.15(-0.15%) |
Aug 29, 2016 | 98.35 | 98.48 | 98.35 | 98.48 | 4,375 | +0.34(+0.35%) |
Aug 26, 2016 | 98.50 | 98.59 | 98.14 | 98.14 | 5,695 | -0.15(-0.15%) |
Aug 25, 2016 | 98.42 | 98.48 | 98.28 | 98.29 | 10,368 | -0.13(-0.14%) |
Aug 24, 2016 | 98.56 | 98.75 | 98.42 | 98.42 | 12,152 | -0.04(-0.04%) |
Aug 23, 2016 | 98.52 | 98.60 | 98.41 | 98.47 | 4,203 | -0.14(-0.14%) |
Aug 22, 2016 | 98.54 | 98.62 | 98.41 | 98.61 | 5,635 | +0.29(+0.29%) |
Aug 19, 2016 | 98.12 | 98.47 | 98.06 | 98.32 | 10,622 | -0.09(-0.09%) |
Aug 18, 2016 | 98.31 | 98.57 | 98.26 | 98.42 | 7,977 | +0.02(+0.02%) |
Aug 17, 2016 | 98.19 | 98.44 | 98.16 | 98.39 | 2,998 | +0.08(+0.08%) |
Aug 16, 2016 | 98.47 | 98.47 | 98.13 | 98.31 | 8,915 | +0.08(+0.08%) |
Aug 15, 2016 | 98.34 | 98.43 | 98.24 | 98.24 | 3,724 | -0.34(-0.35%) |
Aug 12, 2016 | 98.71 | 98.71 | 98.48 | 98.58 | 15,122 | +0.33(+0.34%) |
Aug 11, 2016 | 98.67 | 98.67 | 98.16 | 98.25 | 10,506 | -0.43(-0.43%) |
Aug 10, 2016 | 98.36 | 98.70 | 98.36 | 98.67 | 23,512 | +0.40(+0.41%) |
Aug 09, 2016 | 98.06 | 98.35 | 98.06 | 98.27 | 14,986 | +0.12(+0.12%) |
Aug 08, 2016 | 98.03 | 98.20 | 98.03 | 98.16 | 6,690 | +0.18(+0.18%) |
Aug 05, 2016 | 98.17 | 98.23 | 97.97 | 97.98 | 8,030 | -0.34(-0.35%) |
Aug 04, 2016 | 98.22 | 98.50 | 98.22 | 98.32 | 4,621 | +0.06(+0.06%) |
Aug 03, 2016 | 98.27 | 98.27 | 97.96 | 98.26 | 11,150 | -0.01(-0.01%) |
Aug 02, 2016 | 98.18 | 98.40 | 98.12 | 98.27 | 10,093 | -0.03(-0.03%) |
Aug 01, 2016 | 98.61 | 99.08 | 98.29 | 98.31 | 43,638 | -0.30(-0.30%) |
Jul 29, 2016 | 98.49 | 98.63 | 98.49 | 98.61 | 5,155 | +0.23(+0.24%) |
Jul 28, 2016 | 98.19 | 98.45 | 98.19 | 98.37 | 6,155 | +0.03(+0.03%) |
Jul 27, 2016 | 98.20 | 98.35 | 98.11 | 98.35 | 25,749 | +0.23(+0.23%) |
Jul 26, 2016 | 98.24 | 98.27 | 98.05 | 98.12 | 10,813 | +0.13(+0.14%) |
Jul 25, 2016 | 98.05 | 98.27 | 97.99 | 97.99 | 4,751 | -0.06(-0.06%) |
Jul 22, 2016 | 97.94 | 98.27 | 97.94 | 98.05 | 3,937 | -0.14(-0.14%) |
Jul 21, 2016 | 97.90 | 98.20 | 97.90 | 98.19 | 23,396 | +0.22(+0.22%) |
Jul 20, 2016 | 97.95 | 98.08 | 97.90 | 97.97 | 15,003 | -0.10(-0.10%) |
Jul 19, 2016 | 98.08 | 98.20 | 97.99 | 98.07 | 13,227 | +0.15(+0.15%) |
Jul 18, 2016 | 97.95 | 98.14 | 97.92 | 97.92 | 11,426 | -0.09(-0.09%) |
Jul 15, 2016 | 98.25 | 98.25 | 97.96 | 98.01 | 7,030 | -0.26(-0.26%) |
Jul 14, 2016 | 98.11 | 98.48 | 98.11 | 98.27 | 6,100 | -0.22(-0.22%) |
Jul 13, 2016 | 98.61 | 98.79 | 98.47 | 98.49 | 35,308 | +0.13(+0.14%) |
Jul 12, 2016 | 98.65 | 98.65 | 98.34 | 98.36 | 36,004 | -0.37(-0.37%) |
Jul 11, 2016 | 98.90 | 98.96 | 98.66 | 98.72 | 16,721 | -0.13(-0.13%) |
Jul 08, 2016 | 98.82 | 99.11 | 98.64 | 98.85 | 33,125 | +0.21(+0.21%) |
Jul 07, 2016 | 98.72 | 99.00 | 98.64 | 98.64 | 24,043 | -0.12(-0.12%) |
Jul 06, 2016 | 98.62 | 98.90 | 98.56 | 98.76 | 57,228 | +0.13(+0.13%) |
Jul 05, 2016 | 98.58 | 98.70 | 98.47 | 98.63 | 9,756 | +0.35(+0.36%) |
Jul 01, 2016 | 98.28 | 98.28 | 98.28 | 98.28 | 17,962 | +0.10(+0.10%) |
Jun 30, 2016 | 98.07 | 98.24 | 97.97 | 98.18 | 7,652 | +0.42(+0.43%) |
Jun 29, 2016 | 98.10 | 98.18 | 97.77 | 97.77 | 47,513 | -0.12(-0.13%) |
Jun 28, 2016 | 97.72 | 97.94 | 97.72 | 97.89 | 5,948 | -0.10(-0.10%) |
Jun 27, 2016 | 97.75 | 97.99 | 97.66 | 97.99 | 58,503 | +0.54(+0.56%) |
Jun 24, 2016 | 97.61 | 97.62 | 97.16 | 97.45 | 4,174 | +0.83(+0.86%) |
Jun 23, 2016 | 96.61 | 96.82 | 96.50 | 96.62 | 7,474 | -0.26(-0.27%) |
Jun 22, 2016 | 96.84 | 96.91 | 96.77 | 96.87 | 5,455 | +0.11(+0.11%) |
Jun 21, 2016 | 96.91 | 97.02 | 96.77 | 96.77 | 30,425 | -0.16(-0.16%) |
Jun 20, 2016 | 96.98 | 97.02 | 96.81 | 96.92 | 22,273 | -0.20(-0.21%) |
Jun 17, 2016 | 97.15 | 97.15 | 97.02 | 97.12 | 14,991 | -0.09(-0.09%) |
Jun 16, 2016 | 97.19 | 97.44 | 97.14 | 97.22 | 14,587 | +0.03(+0.03%) |
Jun 15, 2016 | 96.77 | 97.42 | 96.77 | 97.18 | 30,538 | +0.29(+0.30%) |
Jun 14, 2016 | 97.22 | 97.22 | 96.88 | 96.89 | 62,780 | -0.16(-0.16%) |
Jun 13, 2016 | 97.02 | 97.05 | 96.93 | 97.05 | 5,244 | +0.07(+0.07%) |
Jun 10, 2016 | 96.88 | 97.03 | 96.82 | 96.98 | 5,909 | +0.18(+0.19%) |
Jun 09, 2016 | 96.87 | 96.87 | 96.64 | 96.80 | 18,812 | +0.14(+0.15%) |
Jun 08, 2016 | 96.55 | 96.66 | 96.55 | 96.66 | 17,949 | +0.13(+0.14%) |
Jun 07, 2016 | 96.57 | 96.57 | 96.50 | 96.52 | 32,670 | +0.15(+0.16%) |
Jun 06, 2016 | 96.41 | 96.56 | 96.37 | 96.37 | 5,993 | -0.18(-0.18%) |
Jun 03, 2016 | 96.39 | 96.55 | 96.39 | 96.55 | 18,720 | +0.62(+0.64%) |
Jun 02, 2016 | 95.82 | 96.01 | 95.82 | 95.93 | 17,409 | +0.20(+0.21%) |
Jun 01, 2016 | 95.79 | 95.88 | 95.65 | 95.73 | 9,380 | +0.03(+0.03%) |
May 31, 2016 | 95.48 | 95.78 | 95.46 | 95.70 | 85,837 | -0.01(-0.01%) |
May 27, 2016 | 95.80 | 95.71 | 95.71 | 95.71 | 8,771 | +0.06(+0.06%) |
May 26, 2016 | 95.65 | 95.75 | 95.55 | 95.65 | 25,998 | +0.13(+0.14%) |
May 25, 2016 | 95.63 | 95.63 | 95.45 | 95.52 | 10,999 | -0.06(-0.06%) |
May 24, 2016 | 95.55 | 95.58 | 95.41 | 95.58 | 4,880 | +0.06(+0.06%) |
May 23, 2016 | 95.52 | 95.64 | 95.52 | 95.52 | 9,075 | -0.03(-0.03%) |
May 20, 2016 | 95.55 | 95.65 | 95.45 | 95.55 | 5,909 | +0.00(+0.00%) |
May 19, 2016 | 95.41 | 95.64 | 95.40 | 95.55 | 5,861 | +0.06(+0.06%) |
May 18, 2016 | 95.67 | 95.75 | 95.42 | 95.50 | 53,878 | -0.46(-0.48%) |
May 17, 2016 | 96.01 | 96.09 | 95.95 | 95.95 | 9,191 | -0.11(-0.11%) |
May 16, 2016 | 96.13 | 96.13 | 96.03 | 96.06 | 81,701 | -0.14(-0.15%) |
May 13, 2016 | 96.06 | 96.24 | 96.05 | 96.20 | 27,573 | +0.13(+0.14%) |
May 12, 2016 | 96.18 | 96.18 | 96.01 | 96.07 | 9,509 | -0.16(-0.16%) |
May 11, 2016 | 96.06 | 96.59 | 96.05 | 96.23 | 29,016 | +0.12(+0.12%) |
May 10, 2016 | 96.01 | 96.15 | 96.01 | 96.11 | 19,767 | -0.03(-0.03%) |
May 09, 2016 | 96.04 | 96.15 | 96.00 | 96.15 | 9,818 | +0.12(+0.12%) |
May 06, 2016 | 96.12 | 96.13 | 95.95 | 96.03 | 9,149 | -0.06(-0.06%) |
May 05, 2016 | 95.90 | 96.11 | 95.82 | 96.09 | 44,291 | +0.15(+0.16%) |
May 04, 2016 | 95.90 | 95.94 | 95.79 | 95.94 | 25,188 | +0.14(+0.15%) |
May 03, 2016 | 95.85 | 95.90 | 95.76 | 95.80 | 41,079 | +0.22(+0.23%) |
May 02, 2016 | 95.72 | 95.72 | 95.58 | 95.58 | 35,274 | -0.17(-0.18%) |
Apr 29, 2016 | 95.52 | 95.77 | 95.52 | 95.75 | 41,547 | +0.03(+0.03%) |
Apr 28, 2016 | 95.50 | 95.72 | 95.46 | 95.72 | 80,885 | +0.31(+0.32%) |
Apr 27, 2016 | 95.40 | 95.46 | 95.13 | 95.41 | 60,227 | +0.27(+0.28%) |
Apr 26, 2016 | 95.29 | 95.30 | 95.13 | 95.14 | 64,158 | -0.09(-0.09%) |
Apr 25, 2016 | 95.35 | 95.40 | 95.23 | 95.23 | 110,034 | -0.15(-0.16%) |
Apr 22, 2016 | 95.38 | 95.50 | 95.34 | 95.38 | 339,707 | -0.02(-0.02%) |
Apr 21, 2016 | 95.39 | 95.44 | 95.26 | 95.40 | 428,627 | -0.19(-0.20%) |
Apr 20, 2016 | 96.01 | 96.01 | 95.59 | 95.59 | 28,418 | -0.33(-0.35%) |
Apr 19, 2016 | 95.76 | 95.94 | 95.71 | 95.92 | 29,287 | -0.00(-0.00%) |
Apr 18, 2016 | 95.79 | 95.92 | 95.71 | 95.92 | 19,567 | -0.06(-0.07%) |
Apr 15, 2016 | 95.83 | 95.99 | 95.76 | 95.99 | 40,135 | +0.37(+0.38%) |
Apr 14, 2016 | 95.82 | 95.82 | 95.56 | 95.62 | 112,108 | -0.09(-0.10%) |
Apr 13, 2016 | 95.64 | 95.86 | 95.59 | 95.71 | 39,466 | +0.05(+0.05%) |
Apr 12, 2016 | 95.81 | 95.81 | 95.64 | 95.66 | 37,048 | -0.28(-0.29%) |
Apr 11, 2016 | 95.94 | 95.99 | 95.87 | 95.94 | 17,758 | -0.01(-0.01%) |
Apr 08, 2016 | 96.00 | 96.03 | 95.90 | 95.95 | 17,735 | -0.10(-0.10%) |
Apr 07, 2016 | 95.94 | 96.11 | 95.93 | 96.05 | 25,761 | +0.32(+0.34%) |
Apr 06, 2016 | 95.74 | 95.83 | 95.63 | 95.73 | 25,950 | -0.18(-0.19%) |
Apr 05, 2016 | 95.80 | 95.92 | 95.72 | 95.91 | 14,408 | +0.36(+0.37%) |
Apr 04, 2016 | 95.46 | 95.63 | 95.40 | 95.55 | 10,933 | +0.09(+0.10%) |