Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 123.23 | 124.45 | 122.62 | 124.43 | 43,185 | +1.81(+1.48%) |
Apr 27, 2017 | 122.80 | 123.14 | 122.41 | 122.61 | 71,973 | +4.81(+4.08%) |
Apr 26, 2017 | 117.61 | 118.04 | 117.50 | 117.81 | 61,420 | -0.95(-0.80%) |
Apr 25, 2017 | 118.43 | 118.76 | 118.16 | 118.76 | 37,572 | +0.71(+0.60%) |
Apr 24, 2017 | 117.86 | 118.05 | 117.48 | 118.05 | 77,978 | +4.95(+4.38%) |
Apr 21, 2017 | 112.58 | 113.10 | 112.17 | 113.10 | 55,884 | +1.04(+0.93%) |
Apr 20, 2017 | 112.33 | 112.56 | 111.86 | 112.06 | 46,017 | +0.77(+0.69%) |
Apr 19, 2017 | 111.59 | 112.11 | 111.20 | 111.29 | 78,426 | -0.40(-0.36%) |
Apr 18, 2017 | 112.29 | 112.39 | 111.38 | 111.69 | 194,636 | -1.93(-1.70%) |
Apr 17, 2017 | 112.95 | 113.99 | 112.95 | 113.62 | 62,162 | +0.61(+0.54%) |
Apr 13, 2017 | 113.34 | 113.46 | 112.84 | 113.01 | 44,523 | -0.05(-0.04%) |
Apr 12, 2017 | 112.75 | 113.22 | 112.49 | 113.06 | 51,335 | +0.40(+0.36%) |
Apr 11, 2017 | 113.12 | 113.19 | 111.77 | 112.66 | 55,560 | -0.58(-0.51%) |
Apr 10, 2017 | 114.01 | 114.04 | 113.23 | 113.24 | 112,784 | -1.26(-1.10%) |
Apr 07, 2017 | 114.05 | 114.54 | 114.00 | 114.50 | 130,087 | +0.07(+0.06%) |
Apr 06, 2017 | 114.76 | 114.88 | 114.30 | 114.43 | 36,761 | -0.47(-0.41%) |
Apr 05, 2017 | 115.27 | 115.81 | 114.84 | 114.90 | 42,287 | -0.04(-0.03%) |
Apr 04, 2017 | 114.36 | 115.01 | 114.35 | 114.94 | 48,213 | -0.53(-0.46%) |
Apr 03, 2017 | 115.42 | 115.55 | 114.52 | 115.47 | 78,233 | +0.15(+0.13%) |
Mar 31, 2017 | 114.41 | 115.61 | 114.41 | 115.32 | 37,343 | +1.30(+1.14%) |
Mar 30, 2017 | 114.48 | 114.61 | 114.00 | 114.02 | 39,662 | -1.23(-1.07%) |
Mar 29, 2017 | 114.99 | 115.25 | 114.85 | 115.25 | 61,380 | -0.60(-0.52%) |
Mar 28, 2017 | 116.50 | 116.54 | 115.80 | 115.85 | 59,636 | -0.22(-0.19%) |
Mar 27, 2017 | 115.62 | 116.13 | 115.40 | 116.07 | 70,291 | +0.62(+0.54%) |
Mar 24, 2017 | 116.09 | 116.09 | 115.11 | 115.44 | 101,822 | +0.72(+0.62%) |
Mar 23, 2017 | 114.35 | 115.59 | 114.35 | 114.73 | 54,683 | +0.97(+0.86%) |
Mar 22, 2017 | 113.77 | 114.53 | 113.43 | 113.75 | 41,452 | +0.22(+0.20%) |
Mar 21, 2017 | 115.95 | 116.08 | 113.43 | 113.53 | 46,869 | -0.70(-0.61%) |
Mar 20, 2017 | 114.53 | 114.67 | 114.01 | 114.23 | 37,429 | -0.63(-0.55%) |
Mar 17, 2017 | 115.09 | 115.28 | 114.76 | 114.86 | 62,292 | -0.38(-0.33%) |
Mar 16, 2017 | 114.76 | 115.43 | 114.33 | 115.24 | 59,298 | +0.93(+0.81%) |
Mar 15, 2017 | 112.94 | 114.31 | 112.92 | 114.31 | 99,933 | +0.31(+0.27%) |
Mar 14, 2017 | 113.52 | 114.21 | 113.28 | 114.00 | 137,039 | -0.47(-0.41%) |
Mar 13, 2017 | 114.39 | 114.85 | 114.36 | 114.47 | 52,296 | +0.20(+0.18%) |
Mar 10, 2017 | 114.01 | 114.28 | 113.53 | 114.27 | 60,853 | +2.23(+1.99%) |
Mar 09, 2017 | 112.02 | 112.67 | 111.87 | 112.04 | 36,715 | +0.40(+0.36%) |
Mar 08, 2017 | 112.62 | 112.77 | 111.64 | 111.64 | 54,274 | -1.75(-1.54%) |
Mar 07, 2017 | 113.15 | 113.50 | 113.00 | 113.39 | 75,452 | +0.09(+0.08%) |
Mar 06, 2017 | 113.55 | 113.56 | 112.76 | 113.30 | 154,447 | +0.00(+0.00%) |
Mar 03, 2017 | 112.36 | 113.33 | 112.00 | 113.30 | 185,204 | +1.82(+1.63%) |
Mar 02, 2017 | 111.43 | 111.75 | 111.22 | 111.48 | 54,134 | -0.23(-0.21%) |
Mar 01, 2017 | 111.14 | 111.94 | 110.95 | 111.71 | 86,090 | +1.50(+1.36%) |
Feb 28, 2017 | 110.20 | 110.74 | 110.20 | 110.21 | 285,964 | -0.37(-0.33%) |
Feb 27, 2017 | 110.81 | 111.28 | 110.45 | 110.58 | 74,260 | -0.16(-0.14%) |
Feb 24, 2017 | 110.16 | 110.74 | 110.16 | 110.74 | 49,717 | -0.64(-0.57%) |
Feb 23, 2017 | 112.46 | 112.46 | 111.01 | 111.38 | 233,998 | -2.47(-2.17%) |
Feb 22, 2017 | 113.05 | 114.03 | 112.84 | 113.85 | 344,458 | -1.15(-1.00%) |
Feb 21, 2017 | 113.94 | 115.00 | 113.90 | 115.00 | 95,881 | +1.71(+1.51%) |
Feb 17, 2017 | 113.29 | 113.29 | 113.29 | 0 | +0.05(+0.04%) | |
Feb 16, 2017 | 113.06 | 113.39 | 112.92 | 113.24 | 50,597 | +0.75(+0.67%) |
Feb 15, 2017 | 111.45 | 112.66 | 111.45 | 112.48 | 68,102 | +0.14(+0.13%) |
Feb 14, 2017 | 112.41 | 112.64 | 111.93 | 112.34 | 48,996 | -0.64(-0.57%) |
Feb 13, 2017 | 113.47 | 113.48 | 112.75 | 112.98 | 30,563 | -0.03(-0.03%) |
Feb 10, 2017 | 112.33 | 113.03 | 112.30 | 113.01 | 40,788 | +0.47(+0.42%) |
Feb 09, 2017 | 112.35 | 112.72 | 112.20 | 112.54 | 61,072 | +2.31(+2.09%) |
Feb 08, 2017 | 108.51 | 110.39 | 108.47 | 110.23 | 56,224 | -0.20(-0.19%) |
Feb 07, 2017 | 110.43 | 110.62 | 110.05 | 110.44 | 57,229 | +0.60(+0.55%) |
Feb 06, 2017 | 110.13 | 110.34 | 109.34 | 109.84 | 45,277 | -1.72(-1.54%) |
Feb 03, 2017 | 111.27 | 111.60 | 110.79 | 111.56 | 48,208 | +0.21(+0.19%) |
Feb 02, 2017 | 111.28 | 111.65 | 111.04 | 111.35 | 70,270 | +0.58(+0.52%) |
Feb 01, 2017 | 110.70 | 111.00 | 110.03 | 110.77 | 62,512 | -0.55(-0.49%) |
Jan 31, 2017 | 111.31 | 111.77 | 110.23 | 111.31 | 209,274 | -0.84(-0.74%) |
Jan 30, 2017 | 111.62 | 112.30 | 111.10 | 112.15 | 118,157 | -1.77(-1.56%) |
Jan 27, 2017 | 113.95 | 114.13 | 113.31 | 113.92 | 83,679 | +0.16(+0.14%) |
Jan 26, 2017 | 114.25 | 114.47 | 112.86 | 113.77 | 166,862 | +1.18(+1.05%) |
Jan 25, 2017 | 111.63 | 112.67 | 111.36 | 112.59 | 196,889 | +3.57(+3.27%) |
Jan 24, 2017 | 108.85 | 109.22 | 108.50 | 109.02 | 117,581 | +0.27(+0.25%) |
Jan 23, 2017 | 108.68 | 108.92 | 108.21 | 108.75 | 81,835 | -0.56(-0.51%) |
Jan 20, 2017 | 108.95 | 109.40 | 108.88 | 109.31 | 124,982 | +0.98(+0.90%) |
Jan 19, 2017 | 108.81 | 108.82 | 107.90 | 108.33 | 385,048 | -0.17(-0.16%) |
Jan 18, 2017 | 108.96 | 109.57 | 108.34 | 108.50 | 107,718 | +0.52(+0.48%) |
Jan 17, 2017 | 107.51 | 107.98 | 107.43 | 107.98 | 78,717 | +0.01(+0.01%) |
Jan 13, 2017 | 107.97 | 107.97 | 107.97 | 0 | +1.42(+1.33%) | |
Jan 12, 2017 | 106.50 | 106.99 | 106.48 | 106.55 | 80,893 | -0.41(-0.38%) |
Jan 11, 2017 | 105.94 | 107.22 | 105.90 | 106.96 | 98,617 | +0.19(+0.18%) |
Jan 10, 2017 | 106.81 | 107.32 | 106.51 | 106.77 | 55,463 | -0.91(-0.84%) |
Jan 09, 2017 | 107.11 | 107.85 | 106.85 | 107.67 | 107,472 | -0.44(-0.40%) |
Jan 06, 2017 | 108.23 | 108.55 | 108.00 | 108.11 | 76,338 | -0.92(-0.85%) |
Jan 05, 2017 | 108.13 | 109.09 | 108.01 | 109.03 | 158,818 | +2.01(+1.88%) |
Jan 04, 2017 | 106.22 | 107.14 | 106.17 | 107.03 | 157,513 | +0.26(+0.24%) |
Jan 03, 2017 | 104.12 | 106.85 | 103.98 | 106.77 | 177,740 | +2.48(+2.38%) |
Dec 30, 2016 | 104.28 | 104.28 | 104.28 | 0 | +0.71(+0.69%) | |
Dec 29, 2016 | 102.98 | 103.67 | 102.90 | 103.57 | 113,048 | +1.04(+1.01%) |
Dec 28, 2016 | 102.51 | 102.66 | 102.15 | 102.53 | 64,682 | -0.74(-0.72%) |
Dec 27, 2016 | 103.20 | 103.35 | 103.16 | 103.27 | 72,287 | +0.30(+0.29%) |
Dec 23, 2016 | 102.97 | 102.97 | 102.97 | 0 | -0.15(-0.15%) | |
Dec 22, 2016 | 103.48 | 103.78 | 103.05 | 103.12 | 130,216 | -0.25(-0.24%) |
Dec 21, 2016 | 102.73 | 103.60 | 102.46 | 103.37 | 303,309 | +0.47(+0.46%) |
Dec 20, 2016 | 102.35 | 102.98 | 102.09 | 102.90 | 175,278 | +0.47(+0.46%) |
Dec 19, 2016 | 102.08 | 102.98 | 101.97 | 102.43 | 151,627 | +0.05(+0.04%) |
Dec 16, 2016 | 101.81 | 102.47 | 101.63 | 102.39 | 186,635 | +0.32(+0.31%) |
Dec 15, 2016 | 100.76 | 102.19 | 100.71 | 102.07 | 142,305 | +0.97(+0.96%) |
Dec 14, 2016 | 102.15 | 102.63 | 101.10 | 101.10 | 249,980 | -1.62(-1.58%) |
Dec 13, 2016 | 101.35 | 102.80 | 101.33 | 102.72 | 733,818 | +0.94(+0.92%) |
Dec 12, 2016 | 100.78 | 101.80 | 100.47 | 101.78 | 330,000 | +1.74(+1.74%) |
Dec 09, 2016 | 98.94 | 100.14 | 98.94 | 100.04 | 429,224 | +1.14(+1.15%) |
Dec 08, 2016 | 99.77 | 99.77 | 98.23 | 98.90 | 164,441 | +1.58(+1.62%) |
Dec 07, 2016 | 96.80 | 97.64 | 96.63 | 97.32 | 202,494 | +1.41(+1.47%) |
Dec 06, 2016 | 94.65 | 96.08 | 94.52 | 95.91 | 259,962 | +0.78(+0.83%) |
Dec 05, 2016 | 94.58 | 95.15 | 94.40 | 95.12 | 91,089 | +2.06(+2.22%) |
Dec 02, 2016 | 92.67 | 93.42 | 92.40 | 93.06 | 100,701 | +0.76(+0.82%) |
Dec 01, 2016 | 92.23 | 92.41 | 91.53 | 92.30 | 169,103 | -1.42(-1.52%) |
Nov 30, 2016 | 93.89 | 94.01 | 93.27 | 93.72 | 142,351 | -0.75(-0.80%) |
Nov 29, 2016 | 93.94 | 94.71 | 93.82 | 94.47 | 107,486 | +0.66(+0.70%) |
Nov 28, 2016 | 93.16 | 94.41 | 92.84 | 93.81 | 251,087 | -0.32(-0.34%) |
Nov 25, 2016 | 94.47 | 94.59 | 94.01 | 94.14 | 60,303 | +0.86(+0.92%) |
Nov 23, 2016 | 93.28 | 93.28 | 93.28 | 0 | -2.14(-2.24%) | |
Nov 22, 2016 | 96.22 | 96.37 | 94.72 | 95.42 | 167,713 | -1.36(-1.41%) |
Nov 21, 2016 | 96.89 | 97.20 | 96.35 | 96.78 | 90,824 | -0.11(-0.12%) |
Nov 18, 2016 | 97.90 | 97.90 | 96.80 | 96.89 | 80,454 | -0.73(-0.75%) |
Nov 17, 2016 | 98.17 | 98.38 | 97.57 | 97.62 | 167,414 | +0.53(+0.54%) |
Nov 16, 2016 | 96.15 | 97.34 | 96.13 | 97.10 | 266,812 | -0.75(-0.77%) |
Nov 15, 2016 | 101.17 | 101.88 | 97.80 | 97.85 | 340,718 | -2.41(-2.40%) |
Nov 14, 2016 | 100.72 | 100.95 | 100.14 | 100.26 | 301,798 | -1.54(-1.51%) |
Nov 11, 2016 | 102.04 | 102.06 | 101.44 | 101.80 | 33,310 | -0.12(-0.12%) |
Nov 10, 2016 | 101.88 | 102.56 | 101.28 | 101.92 | 64,214 | -0.15(-0.15%) |
Nov 09, 2016 | 99.31 | 102.62 | 99.25 | 102.08 | 165,131 | +3.81(+3.87%) |
Nov 08, 2016 | 98.41 | 98.48 | 97.91 | 98.27 | 53,915 | +0.28(+0.29%) |
Nov 07, 2016 | 98.09 | 98.33 | 97.61 | 97.99 | 52,840 | +0.69(+0.71%) |
Nov 04, 2016 | 97.32 | 97.85 | 97.12 | 97.30 | 138,733 | -0.17(-0.18%) |
Nov 03, 2016 | 99.02 | 99.03 | 97.40 | 97.47 | 111,530 | -1.43(-1.45%) |
Nov 02, 2016 | 99.95 | 99.95 | 98.68 | 98.90 | 55,409 | -1.08(-1.08%) |
Nov 01, 2016 | 100.59 | 101.41 | 99.93 | 99.98 | 117,607 | +0.77(+0.77%) |
Oct 31, 2016 | 98.83 | 99.28 | 98.49 | 99.22 | 42,947 | -0.00(-0.00%) |
Oct 28, 2016 | 99.06 | 99.51 | 98.60 | 99.22 | 49,907 | +0.81(+0.82%) |
Oct 27, 2016 | 98.95 | 99.23 | 98.37 | 98.41 | 141,662 | +0.20(+0.20%) |
Oct 26, 2016 | 97.76 | 98.54 | 97.47 | 98.22 | 60,149 | -1.42(-1.43%) |
Oct 25, 2016 | 99.00 | 99.64 | 98.82 | 99.64 | 56,411 | +0.61(+0.62%) |
Oct 24, 2016 | 99.21 | 99.27 | 98.93 | 99.03 | 35,112 | +0.79(+0.80%) |
Oct 21, 2016 | 97.87 | 98.43 | 97.80 | 98.24 | 37,330 | -0.70(-0.71%) |
Oct 20, 2016 | 98.78 | 99.41 | 98.69 | 98.94 | 34,218 | -0.18(-0.18%) |
Oct 19, 2016 | 98.96 | 99.36 | 98.90 | 99.12 | 45,259 | -0.41(-0.41%) |
Oct 18, 2016 | 99.89 | 99.90 | 99.14 | 99.53 | 59,172 | +0.89(+0.90%) |
Oct 17, 2016 | 98.47 | 98.64 | 98.13 | 98.64 | 48,193 | -0.69(-0.69%) |
Oct 14, 2016 | 99.63 | 100.00 | 99.17 | 99.33 | 47,642 | +0.49(+0.50%) |
Oct 13, 2016 | 97.68 | 99.33 | 97.67 | 98.84 | 31,689 | -0.09(-0.10%) |
Oct 12, 2016 | 98.67 | 99.32 | 98.52 | 98.94 | 64,441 | -0.72(-0.73%) |
Oct 11, 2016 | 100.91 | 100.91 | 99.65 | 99.66 | 124,707 | -1.43(-1.41%) |
Oct 10, 2016 | 101.14 | 101.74 | 101.00 | 101.09 | 55,863 | +0.56(+0.56%) |
Oct 07, 2016 | 100.68 | 100.71 | 99.86 | 100.53 | 38,802 | +0.13(+0.13%) |
Oct 06, 2016 | 100.27 | 100.84 | 100.27 | 100.40 | 24,621 | -0.18(-0.18%) |
Oct 05, 2016 | 100.93 | 101.00 | 100.42 | 100.58 | 68,966 | +0.45(+0.45%) |
Oct 04, 2016 | 100.21 | 100.63 | 99.82 | 100.13 | 88,035 | -0.07(-0.07%) |
Oct 03, 2016 | 99.18 | 100.33 | 99.18 | 100.20 | 74,876 | -0.30(-0.30%) |
Sep 30, 2016 | 98.21 | 100.59 | 98.21 | 100.50 | 96,024 | +2.54(+2.59%) |
Sep 29, 2016 | 99.78 | 99.79 | 97.67 | 97.96 | 111,200 | -2.32(-2.31%) |
Sep 28, 2016 | 100.41 | 100.55 | 99.44 | 100.28 | 103,697 | +0.57(+0.57%) |
Sep 27, 2016 | 99.29 | 99.78 | 98.98 | 99.71 | 158,679 | -0.82(-0.81%) |
Sep 26, 2016 | 101.16 | 101.28 | 100.35 | 100.53 | 61,870 | -2.09(-2.04%) |
Sep 23, 2016 | 102.79 | 103.10 | 102.35 | 102.62 | 59,953 | -0.62(-0.60%) |
Sep 22, 2016 | 103.59 | 103.98 | 103.15 | 103.24 | 43,272 | +0.21(+0.20%) |
Sep 21, 2016 | 102.86 | 103.07 | 101.74 | 103.03 | 73,499 | +0.13(+0.13%) |
Sep 20, 2016 | 104.03 | 104.19 | 102.69 | 102.90 | 54,745 | +0.91(+0.89%) |
Sep 19, 2016 | 101.67 | 102.36 | 101.53 | 101.99 | 61,406 | +0.47(+0.47%) |
Sep 16, 2016 | 101.73 | 101.82 | 101.16 | 101.52 | 53,987 | -1.19(-1.16%) |
Sep 15, 2016 | 103.05 | 103.18 | 102.09 | 102.71 | 81,264 | -2.13(-2.03%) |
Sep 14, 2016 | 108.39 | 108.50 | 104.82 | 104.84 | 92,750 | +0.59(+0.57%) |
Sep 13, 2016 | 105.24 | 105.56 | 104.02 | 104.25 | 175,922 | -1.85(-1.74%) |
Sep 12, 2016 | 103.98 | 106.13 | 103.70 | 106.10 | 141,461 | +0.27(+0.26%) |
Sep 09, 2016 | 106.62 | 106.87 | 105.66 | 105.83 | 61,581 | -2.34(-2.17%) |
Sep 08, 2016 | 108.38 | 109.52 | 107.92 | 108.17 | 202,368 | -0.70(-0.64%) |
Sep 07, 2016 | 108.07 | 108.96 | 108.07 | 108.87 | 176,185 | +1.07(+0.99%) |
Sep 06, 2016 | 107.08 | 108.20 | 107.08 | 107.80 | 66,861 | +1.53(+1.44%) |
Sep 02, 2016 | 106.27 | 106.27 | 106.27 | 0 | +0.74(+0.70%) | |
Sep 01, 2016 | 105.23 | 105.69 | 104.59 | 105.53 | 62,355 | -1.40(-1.31%) |
Aug 31, 2016 | 106.82 | 107.30 | 106.70 | 106.93 | 72,704 | -1.41(-1.30%) |
Aug 30, 2016 | 108.55 | 108.89 | 108.27 | 108.34 | 141,443 | -0.18(-0.17%) |
Aug 29, 2016 | 107.73 | 108.60 | 107.73 | 108.52 | 119,399 | +0.78(+0.72%) |
Aug 26, 2016 | 108.42 | 109.71 | 107.30 | 107.74 | 44,592 | -0.39(-0.36%) |
Aug 25, 2016 | 108.08 | 108.87 | 107.87 | 108.13 | 29,714 | -0.04(-0.04%) |
Aug 24, 2016 | 109.46 | 109.46 | 108.17 | 108.17 | 38,497 | -0.83(-0.76%) |
Aug 23, 2016 | 108.88 | 109.53 | 108.88 | 109.00 | 30,434 | +0.38(+0.35%) |
Aug 22, 2016 | 107.76 | 109.08 | 107.52 | 108.62 | 67,283 | -0.52(-0.47%) |
Aug 19, 2016 | 108.45 | 109.18 | 108.19 | 109.14 | 46,115 | -0.76(-0.69%) |
Aug 18, 2016 | 109.18 | 109.93 | 109.14 | 109.90 | 49,489 | +1.40(+1.29%) |
Aug 17, 2016 | 107.77 | 108.90 | 107.01 | 108.50 | 34,848 | -1.99(-1.80%) |
Aug 16, 2016 | 110.56 | 110.87 | 110.24 | 110.49 | 32,321 | +0.33(+0.30%) |
Aug 15, 2016 | 110.19 | 110.47 | 110.03 | 110.16 | 40,933 | +0.84(+0.76%) |
Aug 12, 2016 | 110.02 | 110.02 | 109.31 | 109.32 | 41,616 | -0.08(-0.07%) |
Aug 11, 2016 | 108.98 | 109.83 | 108.86 | 109.40 | 29,550 | +0.65(+0.60%) |
Aug 10, 2016 | 109.08 | 109.26 | 108.58 | 108.75 | 38,821 | -0.53(-0.48%) |
Aug 09, 2016 | 107.41 | 109.81 | 107.36 | 109.28 | 54,656 | +2.88(+2.71%) |
Aug 08, 2016 | 106.33 | 106.43 | 106.01 | 106.40 | 40,767 | -0.03(-0.03%) |
Aug 05, 2016 | 105.17 | 106.49 | 105.17 | 106.43 | 58,616 | +2.03(+1.94%) |
Aug 04, 2016 | 104.76 | 105.15 | 104.00 | 104.40 | 440,408 | -1.95(-1.83%) |
Aug 03, 2016 | 104.95 | 106.41 | 104.92 | 106.35 | 168,522 | +0.50(+0.48%) |
Aug 02, 2016 | 106.61 | 106.64 | 105.60 | 105.84 | 74,072 | -1.84(-1.70%) |
Aug 01, 2016 | 107.02 | 108.19 | 106.67 | 107.68 | 161,749 | -0.00(-0.00%) |
Jul 29, 2016 | 107.02 | 107.80 | 106.99 | 107.69 | 69,751 | +2.59(+2.46%) |
Jul 28, 2016 | 105.72 | 105.73 | 104.65 | 105.10 | 33,775 | +0.56(+0.54%) |
Jul 27, 2016 | 104.62 | 104.71 | 103.41 | 104.54 | 37,426 | +1.56(+1.51%) |
Jul 26, 2016 | 102.54 | 103.12 | 102.43 | 102.98 | 48,008 | +1.28(+1.26%) |
Jul 25, 2016 | 102.02 | 102.14 | 101.23 | 101.70 | 43,865 | +0.28(+0.28%) |
Jul 22, 2016 | 101.71 | 101.80 | 101.02 | 101.42 | 63,079 | -0.10(-0.10%) |
Jul 21, 2016 | 100.95 | 101.60 | 100.85 | 101.52 | 139,390 | +0.56(+0.56%) |
Jul 20, 2016 | 101.27 | 101.27 | 100.59 | 100.95 | 76,234 | +0.45(+0.45%) |
Jul 19, 2016 | 101.42 | 101.46 | 100.25 | 100.50 | 160,972 | -1.47(-1.44%) |
Jul 18, 2016 | 102.03 | 103.24 | 101.67 | 101.97 | 194,733 | -1.73(-1.67%) |
Jul 15, 2016 | 104.49 | 104.59 | 103.43 | 103.70 | 66,832 | +0.75(+0.73%) |
Jul 14, 2016 | 104.36 | 104.43 | 102.11 | 102.95 | 89,157 | -0.30(-0.29%) |
Jul 13, 2016 | 103.22 | 103.78 | 102.86 | 103.25 | 125,869 | +0.23(+0.22%) |
Jul 12, 2016 | 104.03 | 104.30 | 102.77 | 103.02 | 66,268 | +0.85(+0.83%) |
Jul 11, 2016 | 102.14 | 102.69 | 101.37 | 102.17 | 52,797 | +1.66(+1.65%) |
Jul 08, 2016 | 97.77 | 100.07 | 100.51 | 52,932 | +2.74(+2.80%) | |
Jul 07, 2016 | 98.38 | 99.09 | 97.35 | 97.77 | 55,360 | -1.66(-1.67%) |
Jul 05, 2016 | 100.37 | 100.60 | 99.20 | 99.43 | 72,335 | -1.66(-1.65%) |
Jul 01, 2016 | 101.09 | 101.09 | 101.09 | 0 | +0.44(+0.44%) | |
Jun 30, 2016 | 99.25 | 100.94 | 98.66 | 100.65 | 70,387 | +1.53(+1.54%) |
Jun 29, 2016 | 99.01 | 99.26 | 98.32 | 99.12 | 88,652 | -0.50(-0.50%) |
Jun 28, 2016 | 98.40 | 99.74 | 98.00 | 99.62 | 132,441 | +2.50(+2.57%) |
Jun 27, 2016 | 98.12 | 98.23 | 95.10 | 97.12 | 137,450 | -0.47(-0.49%) |
Jun 24, 2016 | 98.85 | 100.05 | 97.12 | 97.59 | 244,685 | -8.95(-8.40%) |
Jun 23, 2016 | 105.58 | 106.54 | 104.77 | 106.54 | 101,233 | +2.47(+2.37%) |
Jun 22, 2016 | 104.09 | 104.87 | 103.60 | 104.07 | 123,535 | +0.27(+0.26%) |
Jun 21, 2016 | 103.36 | 104.20 | 102.93 | 103.80 | 62,873 | +2.05(+2.01%) |
Jun 20, 2016 | 102.41 | 102.50 | 101.63 | 101.75 | 65,727 | +1.43(+1.43%) |
Jun 17, 2016 | 99.22 | 100.41 | 98.71 | 100.32 | 80,244 | +0.53(+0.53%) |
Jun 16, 2016 | 96.66 | 99.79 | 96.50 | 99.79 | 82,488 | +0.87(+0.88%) |
Jun 15, 2016 | 99.02 | 99.70 | 98.77 | 98.92 | 112,070 | +0.66(+0.67%) |
Jun 14, 2016 | 99.25 | 99.25 | 97.59 | 98.27 | 78,941 | -0.78(-0.79%) |
Jun 13, 2016 | 99.34 | 100.50 | 98.75 | 99.05 | 75,685 | -0.85(-0.85%) |
Jun 10, 2016 | 99.54 | 100.07 | 98.68 | 99.90 | 116,154 | -2.85(-2.77%) |
Jun 09, 2016 | 102.28 | 102.84 | 102.04 | 102.75 | 586,761 | -2.19(-2.09%) |
Jun 08, 2016 | 104.88 | 105.14 | 104.12 | 104.94 | 246,024 | +0.69(+0.67%) |
Jun 07, 2016 | 103.91 | 104.59 | 103.91 | 104.25 | 1,004,568 | +2.92(+2.88%) |
Jun 06, 2016 | 101.32 | 101.58 | 101.20 | 101.33 | 113,150 | +0.17(+0.17%) |
Jun 03, 2016 | 101.22 | 101.65 | 101.00 | 101.16 | 184,532 | +2.23(+2.25%) |
Jun 02, 2016 | 97.37 | 98.96 | 97.28 | 98.93 | 206,702 | +2.08(+2.15%) |
Jun 01, 2016 | 95.94 | 96.98 | 95.86 | 96.85 | 173,046 | +1.45(+1.52%) |
May 31, 2016 | 95.86 | 96.26 | 95.10 | 95.40 | 445,964 | +0.18(+0.19%) |
May 27, 2016 | 95.22 | 95.22 | 95.22 | 0 | -1.19(-1.23%) | |
May 26, 2016 | 96.41 | 96.52 | 95.49 | 96.41 | 1,006,950 | -1.08(-1.10%) |
May 25, 2016 | 96.28 | 97.59 | 96.09 | 97.48 | 1,051,160 | -0.69(-0.70%) |
May 24, 2016 | 96.89 | 99.20 | 96.34 | 98.17 | 581,151 | +2.69(+2.81%) |
May 23, 2016 | 96.24 | 96.36 | 94.36 | 95.48 | 372,143 | -4.72(-4.71%) |
May 20, 2016 | 100.72 | 100.85 | 100.07 | 100.20 | 522,206 | +0.44(+0.44%) |
May 19, 2016 | 98.51 | 99.87 | 97.42 | 99.76 | 724,105 | -8.36(-7.74%) |
May 18, 2016 | 107.76 | 109.38 | 107.72 | 108.12 | 44,322 | +0.25(+0.23%) |
May 17, 2016 | 108.50 | 109.05 | 107.73 | 107.88 | 55,716 | -1.31(-1.20%) |
May 16, 2016 | 109.13 | 109.30 | 108.48 | 109.19 | 54,930 | +0.94(+0.86%) |
May 13, 2016 | 108.31 | 108.82 | 107.98 | 108.25 | 50,531 | -0.70(-0.64%) |
May 12, 2016 | 109.08 | 109.33 | 107.95 | 108.95 | 105,212 | -5.05(-4.43%) |
May 11, 2016 | 113.83 | 114.98 | 113.73 | 114.00 | 121,937 | -0.17(-0.15%) |
May 10, 2016 | 113.78 | 114.40 | 113.29 | 114.17 | 43,610 | +0.17(+0.15%) |
May 09, 2016 | 113.91 | 114.45 | 113.80 | 114.00 | 24,437 | +1.99(+1.78%) |
May 06, 2016 | 111.65 | 112.43 | 111.35 | 112.01 | 29,830 | +0.26(+0.23%) |
May 05, 2016 | 111.90 | 112.44 | 111.50 | 111.75 | 45,423 | -1.03(-0.91%) |
May 04, 2016 | 111.57 | 112.97 | 111.00 | 112.78 | 111,080 | -0.40(-0.35%) |
May 03, 2016 | 113.77 | 113.86 | 113.06 | 113.18 | 64,570 | -1.94(-1.69%) |