Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 113.53 | 114.08 | 111.73 | 112.98 | 298,192 | -0.50(-0.44%) |
Apr 27, 2017 | 110.21 | 114.68 | 110.21 | 113.48 | 453,874 | +4.26(+3.90%) |
Apr 26, 2017 | 109.29 | 110.56 | 108.56 | 109.22 | 215,896 | -0.38(-0.35%) |
Apr 25, 2017 | 110.46 | 111.60 | 109.59 | 109.60 | 198,887 | -0.15(-0.13%) |
Apr 24, 2017 | 111.44 | 113.11 | 109.52 | 109.75 | 319,263 | -0.23(-0.21%) |
Apr 21, 2017 | 109.07 | 110.48 | 108.19 | 109.98 | 292,189 | +0.89(+0.81%) |
Apr 20, 2017 | 107.06 | 109.55 | 107.06 | 109.09 | 304,880 | +2.43(+2.28%) |
Apr 19, 2017 | 105.12 | 107.80 | 105.11 | 106.66 | 271,858 | +1.82(+1.73%) |
Apr 18, 2017 | 104.29 | 105.09 | 103.41 | 104.84 | 230,770 | -0.23(-0.22%) |
Apr 17, 2017 | 103.69 | 105.07 | 103.43 | 105.07 | 211,298 | +1.48(+1.43%) |
Apr 13, 2017 | 103.46 | 104.17 | 102.50 | 103.58 | 372,678 | +0.08(+0.08%) |
Apr 12, 2017 | 103.99 | 104.20 | 102.93 | 103.50 | 317,751 | -0.52(-0.50%) |
Apr 11, 2017 | 103.64 | 104.08 | 102.44 | 104.03 | 660,312 | +0.20(+0.19%) |
Apr 10, 2017 | 105.28 | 105.89 | 103.52 | 103.83 | 480,278 | +0.42(+0.41%) |
Apr 07, 2017 | 102.56 | 103.58 | 101.88 | 103.41 | 230,426 | +0.61(+0.59%) |
Apr 06, 2017 | 100.95 | 102.92 | 100.16 | 102.80 | 349,529 | +1.86(+1.84%) |
Apr 05, 2017 | 103.39 | 104.32 | 100.84 | 100.94 | 307,256 | -1.99(-1.93%) |
Apr 04, 2017 | 106.23 | 107.01 | 102.54 | 102.92 | 467,835 | -4.27(-3.98%) |
Apr 03, 2017 | 109.43 | 110.14 | 106.65 | 107.19 | 421,726 | -2.43(-2.22%) |
Mar 31, 2017 | 107.89 | 109.98 | 107.30 | 109.62 | 338,632 | +1.28(+1.18%) |
Mar 30, 2017 | 105.65 | 108.40 | 105.61 | 108.34 | 299,049 | +2.49(+2.35%) |
Mar 29, 2017 | 104.69 | 105.98 | 104.23 | 105.86 | 188,352 | +1.08(+1.03%) |
Mar 28, 2017 | 103.60 | 105.08 | 102.58 | 104.77 | 537,808 | +1.16(+1.12%) |
Mar 27, 2017 | 105.94 | 106.20 | 103.48 | 103.61 | 367,246 | -3.67(-3.42%) |
Mar 24, 2017 | 107.55 | 109.57 | 106.72 | 107.28 | 409,512 | +1.12(+1.06%) |
Mar 23, 2017 | 104.98 | 106.87 | 104.98 | 106.16 | 213,249 | +0.98(+0.94%) |
Mar 22, 2017 | 105.48 | 105.82 | 104.43 | 105.18 | 196,095 | -0.86(-0.81%) |
Mar 21, 2017 | 107.18 | 108.09 | 105.38 | 106.03 | 285,147 | -1.03(-0.96%) |
Mar 20, 2017 | 108.89 | 109.14 | 106.45 | 107.07 | 220,701 | -1.77(-1.63%) |
Mar 17, 2017 | 109.81 | 109.83 | 108.74 | 108.84 | 387,516 | -0.78(-0.71%) |
Mar 16, 2017 | 109.96 | 110.15 | 109.08 | 109.61 | 339,455 | +0.52(+0.48%) |
Mar 15, 2017 | 109.98 | 109.98 | 108.70 | 109.09 | 450,257 | -0.08(-0.07%) |
Mar 14, 2017 | 110.86 | 110.91 | 108.92 | 109.17 | 240,902 | -2.22(-2.00%) |
Mar 13, 2017 | 113.33 | 113.37 | 111.24 | 111.39 | 216,566 | -1.60(-1.42%) |
Mar 10, 2017 | 114.60 | 114.60 | 112.63 | 113.00 | 212,727 | -0.15(-0.13%) |
Mar 09, 2017 | 113.87 | 115.41 | 112.97 | 113.14 | 207,682 | -0.99(-0.87%) |
Mar 08, 2017 | 113.58 | 114.58 | 113.28 | 114.14 | 234,020 | +0.74(+0.65%) |
Mar 07, 2017 | 112.28 | 113.53 | 112.01 | 113.40 | 206,574 | +0.57(+0.51%) |
Mar 06, 2017 | 113.75 | 114.05 | 111.89 | 112.83 | 252,227 | -1.67(-1.46%) |
Mar 03, 2017 | 114.34 | 114.82 | 113.36 | 114.50 | 192,264 | -0.31(-0.27%) |
Mar 02, 2017 | 115.14 | 115.85 | 114.19 | 114.82 | 307,844 | -0.79(-0.68%) |
Mar 01, 2017 | 114.01 | 116.64 | 114.01 | 115.60 | 340,956 | +2.78(+2.47%) |
Feb 28, 2017 | 112.69 | 113.60 | 112.00 | 112.82 | 462,665 | -0.40(-0.36%) |
Feb 27, 2017 | 111.66 | 113.40 | 111.62 | 113.22 | 269,336 | +1.16(+1.04%) |
Feb 24, 2017 | 112.36 | 113.82 | 111.61 | 112.06 | 224,800 | -1.66(-1.46%) |
Feb 23, 2017 | 114.25 | 114.43 | 112.62 | 113.72 | 242,954 | -0.02(-0.02%) |
Feb 22, 2017 | 114.23 | 114.45 | 113.22 | 113.74 | 177,916 | -0.51(-0.45%) |
Feb 21, 2017 | 114.37 | 115.83 | 113.47 | 114.26 | 336,123 | -0.12(-0.10%) |
Feb 17, 2017 | 114.37 | 114.37 | 114.37 | 0 | +1.02(+0.90%) | |
Feb 16, 2017 | 111.81 | 113.85 | 111.81 | 113.35 | 516,631 | +1.56(+1.40%) |
Feb 15, 2017 | 111.27 | 112.57 | 110.76 | 111.79 | 429,112 | -0.27(-0.25%) |
Feb 14, 2017 | 106.07 | 113.08 | 105.75 | 112.06 | 890,215 | +6.03(+5.69%) |
Feb 13, 2017 | 107.14 | 107.72 | 105.99 | 106.03 | 482,508 | -0.64(-0.60%) |
Feb 10, 2017 | 104.98 | 109.17 | 104.86 | 106.67 | 893,322 | +1.67(+1.59%) |
Feb 09, 2017 | 103.23 | 106.23 | 102.64 | 105.00 | 410,194 | +2.19(+2.13%) |
Feb 08, 2017 | 104.34 | 105.63 | 102.67 | 102.81 | 614,543 | -2.11(-2.01%) |
Feb 07, 2017 | 106.08 | 109.25 | 103.28 | 104.91 | 1,206,918 | +2.69(+2.63%) |
Feb 06, 2017 | 104.16 | 105.42 | 101.87 | 102.23 | 355,877 | -2.29(-2.19%) |
Feb 03, 2017 | 104.08 | 104.70 | 103.13 | 104.52 | 265,574 | +1.68(+1.64%) |
Feb 02, 2017 | 101.64 | 102.89 | 100.90 | 102.84 | 312,823 | +0.61(+0.60%) |
Feb 01, 2017 | 101.67 | 102.71 | 100.81 | 102.23 | 282,237 | +0.89(+0.87%) |
Jan 31, 2017 | 98.89 | 101.54 | 98.16 | 101.34 | 436,277 | +2.46(+2.49%) |
Jan 30, 2017 | 100.23 | 100.34 | 97.89 | 98.88 | 310,070 | -2.32(-2.29%) |
Jan 27, 2017 | 101.78 | 101.78 | 99.97 | 101.20 | 196,146 | -0.48(-0.47%) |
Jan 26, 2017 | 101.09 | 103.07 | 101.09 | 101.69 | 253,790 | +0.61(+0.60%) |
Jan 25, 2017 | 99.85 | 101.22 | 99.80 | 101.08 | 202,256 | +1.63(+1.64%) |
Jan 24, 2017 | 97.92 | 100.25 | 97.87 | 99.44 | 409,549 | +1.86(+1.91%) |
Jan 23, 2017 | 98.05 | 98.05 | 96.00 | 97.58 | 365,033 | -0.53(-0.54%) |
Jan 20, 2017 | 98.75 | 99.42 | 97.12 | 98.11 | 322,453 | -0.38(-0.39%) |
Jan 19, 2017 | 99.78 | 100.57 | 97.72 | 98.50 | 331,253 | -1.32(-1.32%) |
Jan 18, 2017 | 101.46 | 102.03 | 99.60 | 99.82 | 298,948 | -1.20(-1.19%) |
Jan 17, 2017 | 104.63 | 105.42 | 100.99 | 101.02 | 554,541 | -4.01(-3.82%) |
Jan 13, 2017 | 105.03 | 105.03 | 105.03 | 0 | -0.53(-0.50%) | |
Jan 12, 2017 | 104.99 | 105.63 | 103.84 | 105.56 | 255,226 | +0.28(+0.26%) |
Jan 11, 2017 | 105.26 | 105.61 | 104.62 | 105.28 | 183,385 | +0.19(+0.18%) |
Jan 10, 2017 | 104.90 | 106.60 | 104.60 | 105.10 | 365,101 | +0.21(+0.20%) |
Jan 09, 2017 | 104.85 | 105.01 | 102.93 | 104.89 | 621,696 | -0.09(-0.08%) |
Jan 06, 2017 | 104.84 | 105.26 | 103.73 | 104.98 | 682,656 | -0.51(-0.49%) |
Jan 05, 2017 | 104.25 | 105.91 | 103.26 | 105.49 | 1,131,297 | +1.09(+1.05%) |
Jan 04, 2017 | 101.41 | 104.68 | 101.31 | 104.40 | 472,761 | +3.69(+3.66%) |
Jan 03, 2017 | 100.85 | 102.42 | 100.22 | 100.71 | 420,353 | +1.33(+1.34%) |
Dec 30, 2016 | 99.38 | 99.38 | 99.38 | 0 | +1.25(+1.27%) | |
Dec 29, 2016 | 98.75 | 99.54 | 97.86 | 98.13 | 298,071 | -0.56(-0.57%) |
Dec 28, 2016 | 100.03 | 100.03 | 98.24 | 98.70 | 273,581 | -0.84(-0.84%) |
Dec 27, 2016 | 99.13 | 100.53 | 98.98 | 99.53 | 209,075 | +0.64(+0.65%) |
Dec 23, 2016 | 98.89 | 98.89 | 98.89 | 0 | -1.43(-1.42%) | |
Dec 22, 2016 | 100.55 | 101.17 | 99.56 | 100.32 | 272,791 | +0.07(+0.07%) |
Dec 21, 2016 | 100.50 | 101.19 | 99.86 | 100.25 | 164,910 | -0.63(-0.62%) |
Dec 20, 2016 | 99.15 | 101.70 | 99.09 | 100.88 | 289,381 | +1.57(+1.59%) |
Dec 19, 2016 | 99.02 | 100.29 | 98.64 | 99.31 | 333,998 | +0.50(+0.51%) |
Dec 16, 2016 | 100.34 | 100.42 | 98.36 | 98.80 | 1,414,082 | -0.76(-0.76%) |
Dec 15, 2016 | 99.74 | 100.39 | 98.94 | 99.56 | 585,217 | +0.36(+0.37%) |
Dec 14, 2016 | 101.28 | 101.32 | 98.80 | 99.20 | 457,933 | -2.24(-2.21%) |
Dec 13, 2016 | 100.85 | 103.03 | 100.53 | 101.44 | 273,668 | -1.16(-1.13%) |
Dec 12, 2016 | 103.76 | 104.49 | 101.67 | 102.60 | 254,458 | -1.68(-1.61%) |
Dec 09, 2016 | 103.33 | 104.34 | 102.80 | 104.28 | 211,048 | +1.06(+1.03%) |
Dec 08, 2016 | 101.53 | 104.45 | 101.07 | 103.22 | 461,598 | +1.48(+1.45%) |
Dec 07, 2016 | 101.14 | 102.01 | 100.53 | 101.74 | 354,383 | +1.01(+1.01%) |
Dec 06, 2016 | 99.88 | 101.08 | 98.40 | 100.73 | 467,477 | +1.48(+1.50%) |
Dec 05, 2016 | 99.52 | 100.38 | 99.09 | 99.25 | 405,634 | +0.35(+0.36%) |
Dec 02, 2016 | 99.05 | 100.06 | 98.47 | 98.89 | 345,623 | -0.02(-0.02%) |
Dec 01, 2016 | 99.82 | 100.58 | 98.60 | 98.91 | 387,869 | -0.71(-0.71%) |
Nov 30, 2016 | 99.32 | 100.20 | 98.63 | 99.62 | 385,738 | +0.03(+0.03%) |
Nov 29, 2016 | 98.54 | 100.23 | 98.54 | 99.59 | 279,716 | +1.23(+1.25%) |
Nov 28, 2016 | 97.98 | 100.12 | 97.90 | 98.36 | 627,512 | -0.19(-0.19%) |
Nov 25, 2016 | 98.90 | 99.05 | 98.32 | 98.55 | 130,826 | +0.15(+0.15%) |
Nov 23, 2016 | 98.40 | 98.40 | 98.40 | 0 | -2.40(-2.38%) | |
Nov 22, 2016 | 99.62 | 101.21 | 99.25 | 100.80 | 494,195 | +1.69(+1.71%) |
Nov 21, 2016 | 99.04 | 100.02 | 98.45 | 99.11 | 365,051 | +0.75(+0.76%) |
Nov 18, 2016 | 96.74 | 98.99 | 96.26 | 98.36 | 366,480 | +1.59(+1.65%) |
Nov 17, 2016 | 95.06 | 96.98 | 94.48 | 96.77 | 327,942 | +1.85(+1.95%) |
Nov 16, 2016 | 94.61 | 95.92 | 94.38 | 94.92 | 440,714 | -1.02(-1.07%) |
Nov 15, 2016 | 95.05 | 96.04 | 94.22 | 95.94 | 355,996 | +0.61(+0.64%) |
Nov 14, 2016 | 92.46 | 95.52 | 92.46 | 95.33 | 514,283 | +2.78(+3.01%) |
Nov 11, 2016 | 91.40 | 92.81 | 90.75 | 92.55 | 550,593 | +1.12(+1.23%) |
Nov 10, 2016 | 90.78 | 92.75 | 90.61 | 91.43 | 515,401 | +1.97(+2.20%) |
Nov 09, 2016 | 87.13 | 90.67 | 86.09 | 89.46 | 932,964 | +0.57(+0.64%) |
Nov 08, 2016 | 90.49 | 90.93 | 88.10 | 88.89 | 630,842 | -1.74(-1.92%) |
Nov 07, 2016 | 91.07 | 92.17 | 90.17 | 90.64 | 756,076 | +1.70(+1.91%) |
Nov 04, 2016 | 87.02 | 89.51 | 86.76 | 88.94 | 769,841 | +2.06(+2.37%) |
Nov 03, 2016 | 87.97 | 89.17 | 86.08 | 86.88 | 1,071,927 | -1.33(-1.51%) |
Nov 02, 2016 | 91.26 | 91.26 | 84.89 | 88.21 | 1,716,168 | -6.28(-6.65%) |
Nov 01, 2016 | 94.71 | 95.22 | 93.07 | 94.50 | 531,294 | -0.42(-0.44%) |
Oct 31, 2016 | 95.02 | 95.47 | 93.75 | 94.92 | 458,701 | +0.39(+0.41%) |
Oct 28, 2016 | 96.40 | 96.86 | 93.32 | 94.53 | 308,795 | -1.62(-1.68%) |
Oct 27, 2016 | 100.02 | 100.44 | 96.00 | 96.14 | 434,325 | -3.32(-3.34%) |
Oct 26, 2016 | 99.73 | 100.34 | 98.81 | 99.47 | 195,142 | -1.18(-1.17%) |
Oct 25, 2016 | 102.05 | 102.23 | 100.32 | 100.64 | 293,554 | -1.58(-1.54%) |
Oct 24, 2016 | 102.90 | 102.90 | 101.22 | 102.22 | 261,302 | +2.19(+2.19%) |
Oct 21, 2016 | 99.19 | 100.14 | 98.39 | 100.02 | 250,879 | +0.18(+0.18%) |
Oct 20, 2016 | 100.74 | 101.35 | 98.77 | 99.85 | 309,097 | -1.12(-1.11%) |
Oct 19, 2016 | 100.06 | 101.24 | 99.09 | 100.97 | 403,236 | +1.81(+1.83%) |
Oct 18, 2016 | 100.42 | 105.89 | 98.55 | 99.15 | 260,735 | +0.23(+0.23%) |
Oct 17, 2016 | 98.71 | 99.18 | 98.14 | 98.93 | 364,524 | +0.24(+0.24%) |
Oct 14, 2016 | 100.90 | 100.90 | 98.02 | 98.69 | 324,964 | -1.41(-1.41%) |
Oct 13, 2016 | 99.72 | 102.13 | 99.60 | 100.10 | 549,268 | -1.14(-1.12%) |
Oct 12, 2016 | 98.96 | 101.51 | 98.96 | 101.24 | 683,615 | +2.27(+2.30%) |
Oct 11, 2016 | 101.90 | 102.43 | 98.93 | 98.97 | 552,954 | -3.52(-3.43%) |
Oct 10, 2016 | 103.74 | 104.44 | 102.45 | 102.48 | 365,557 | -1.25(-1.21%) |
Oct 07, 2016 | 108.31 | 109.10 | 103.70 | 103.74 | 416,898 | -4.43(-4.10%) |
Oct 06, 2016 | 107.81 | 108.54 | 105.75 | 108.17 | 371,258 | -0.13(-0.12%) |
Oct 05, 2016 | 109.73 | 110.01 | 108.23 | 108.30 | 305,352 | -0.55(-0.50%) |
Oct 04, 2016 | 109.90 | 111.55 | 108.37 | 108.84 | 290,049 | -0.79(-0.72%) |
Oct 03, 2016 | 110.80 | 111.42 | 109.55 | 109.63 | 341,863 | -1.89(-1.70%) |
Sep 30, 2016 | 110.38 | 112.31 | 109.31 | 111.52 | 280,983 | +2.11(+1.93%) |
Sep 29, 2016 | 112.22 | 113.19 | 109.39 | 109.41 | 349,726 | -3.41(-3.02%) |
Sep 28, 2016 | 112.84 | 114.87 | 111.87 | 112.82 | 235,599 | +0.68(+0.60%) |
Sep 27, 2016 | 113.30 | 115.03 | 112.10 | 112.15 | 326,365 | -1.43(-1.26%) |
Sep 26, 2016 | 113.93 | 114.37 | 113.33 | 113.58 | 311,737 | -1.32(-1.15%) |
Sep 23, 2016 | 113.98 | 115.79 | 113.59 | 114.90 | 353,533 | +0.37(+0.32%) |
Sep 22, 2016 | 112.47 | 115.13 | 112.47 | 114.53 | 305,243 | +3.28(+2.95%) |
Sep 21, 2016 | 111.27 | 112.46 | 109.24 | 111.25 | 309,051 | +0.19(+0.17%) |
Sep 20, 2016 | 113.02 | 113.05 | 110.28 | 111.06 | 445,648 | -0.65(-0.58%) |
Sep 19, 2016 | 112.28 | 113.27 | 110.68 | 111.71 | 230,828 | +0.61(+0.55%) |
Sep 16, 2016 | 111.38 | 112.20 | 110.46 | 111.10 | 342,796 | -0.62(-0.55%) |
Sep 15, 2016 | 109.27 | 112.09 | 108.83 | 111.72 | 249,288 | +2.43(+2.22%) |
Sep 14, 2016 | 110.43 | 111.01 | 107.92 | 109.28 | 315,508 | -0.56(-0.51%) |
Sep 13, 2016 | 109.80 | 110.60 | 107.84 | 109.84 | 442,810 | -1.37(-1.23%) |
Sep 12, 2016 | 108.79 | 112.18 | 106.83 | 111.22 | 696,667 | +1.32(+1.20%) |
Sep 09, 2016 | 114.45 | 114.92 | 109.78 | 109.89 | 571,075 | -6.47(-5.56%) |
Sep 08, 2016 | 117.51 | 117.90 | 116.24 | 116.36 | 214,861 | -1.77(-1.49%) |
Sep 07, 2016 | 115.82 | 118.42 | 115.59 | 118.13 | 343,123 | +1.84(+1.58%) |
Sep 06, 2016 | 117.40 | 117.40 | 115.16 | 116.28 | 374,090 | -0.82(-0.70%) |
Sep 02, 2016 | 114.35 | 117.11 | 117.11 | 117.11 | 330,595 | +3.39(+2.98%) |
Sep 01, 2016 | 114.79 | 115.83 | 112.99 | 113.72 | 321,550 | -0.71(-0.62%) |
Aug 31, 2016 | 115.41 | 115.52 | 113.52 | 114.42 | 420,646 | -1.07(-0.92%) |
Aug 30, 2016 | 114.29 | 116.60 | 114.29 | 115.49 | 364,008 | +1.48(+1.30%) |
Aug 29, 2016 | 113.92 | 115.49 | 113.62 | 114.01 | 258,367 | +0.13(+0.11%) |
Aug 26, 2016 | 113.41 | 115.07 | 112.72 | 113.88 | 283,775 | +0.61(+0.54%) |
Aug 25, 2016 | 113.05 | 114.77 | 112.66 | 113.27 | 252,665 | -0.30(-0.27%) |
Aug 24, 2016 | 114.25 | 115.15 | 113.30 | 113.58 | 204,896 | -0.65(-0.57%) |
Aug 23, 2016 | 113.68 | 115.76 | 113.47 | 114.22 | 325,893 | +1.25(+1.11%) |
Aug 22, 2016 | 110.49 | 113.30 | 108.96 | 112.97 | 347,323 | +2.16(+1.95%) |
Aug 19, 2016 | 111.00 | 111.50 | 110.03 | 110.81 | 251,609 | -1.15(-1.02%) |
Aug 18, 2016 | 111.75 | 112.51 | 111.23 | 111.95 | 244,430 | -0.21(-0.18%) |
Aug 17, 2016 | 113.51 | 113.51 | 110.94 | 112.16 | 428,660 | -1.42(-1.25%) |
Aug 16, 2016 | 114.09 | 114.69 | 112.79 | 113.58 | 311,507 | -1.48(-1.29%) |
Aug 15, 2016 | 114.94 | 115.82 | 113.55 | 115.06 | 339,637 | +0.50(+0.44%) |
Aug 12, 2016 | 114.70 | 115.20 | 113.75 | 114.56 | 219,880 | -0.59(-0.51%) |
Aug 11, 2016 | 115.77 | 116.12 | 115.01 | 115.15 | 264,105 | -0.39(-0.34%) |
Aug 10, 2016 | 115.43 | 116.08 | 114.72 | 115.54 | 231,543 | +0.28(+0.25%) |
Aug 09, 2016 | 115.38 | 116.00 | 114.50 | 115.25 | 236,234 | -0.18(-0.15%) |
Aug 08, 2016 | 114.78 | 116.56 | 114.78 | 115.43 | 304,812 | +0.79(+0.69%) |
Aug 05, 2016 | 113.41 | 114.73 | 112.71 | 114.64 | 234,462 | +2.14(+1.90%) |
Aug 04, 2016 | 113.08 | 113.79 | 111.09 | 112.50 | 290,856 | -0.85(-0.75%) |
Aug 03, 2016 | 110.46 | 113.47 | 110.37 | 113.35 | 499,955 | +3.48(+3.17%) |
Aug 02, 2016 | 107.33 | 114.46 | 106.83 | 109.87 | 763,390 | +2.44(+2.27%) |
Aug 01, 2016 | 107.38 | 108.62 | 106.18 | 107.43 | 572,996 | +0.15(+0.14%) |
Jul 29, 2016 | 106.89 | 107.43 | 105.69 | 107.29 | 375,923 | +0.07(+0.06%) |
Jul 28, 2016 | 107.56 | 108.22 | 106.36 | 107.22 | 288,502 | -0.33(-0.31%) |
Jul 27, 2016 | 106.63 | 108.02 | 106.55 | 107.55 | 622,356 | -0.09(-0.08%) |
Jul 26, 2016 | 106.63 | 107.68 | 105.19 | 107.64 | 517,606 | +0.57(+0.53%) |
Jul 25, 2016 | 105.95 | 107.27 | 105.94 | 107.07 | 442,431 | +0.65(+0.61%) |
Jul 22, 2016 | 105.12 | 107.02 | 104.67 | 106.42 | 384,689 | +1.49(+1.42%) |
Jul 21, 2016 | 104.01 | 106.29 | 103.96 | 104.93 | 378,981 | +1.09(+1.05%) |
Jul 20, 2016 | 102.63 | 103.98 | 102.06 | 103.85 | 267,053 | +1.28(+1.25%) |
Jul 19, 2016 | 102.51 | 103.17 | 101.83 | 102.56 | 312,022 | -1.06(-1.02%) |
Jul 18, 2016 | 101.15 | 103.72 | 100.23 | 103.62 | 465,742 | +2.77(+2.75%) |
Jul 15, 2016 | 101.66 | 102.11 | 100.57 | 100.85 | 384,169 | -0.60(-0.59%) |
Jul 14, 2016 | 101.39 | 102.36 | 101.17 | 101.44 | 358,769 | +1.49(+1.49%) |
Jul 13, 2016 | 100.70 | 101.03 | 99.62 | 99.96 | 517,037 | -0.67(-0.66%) |
Jul 12, 2016 | 99.61 | 100.94 | 99.21 | 100.62 | 834,464 | +2.19(+2.22%) |
Jul 11, 2016 | 98.33 | 99.27 | 97.76 | 98.44 | 568,211 | +0.73(+0.74%) |
Jul 08, 2016 | 91.02 | 98.57 | 89.74 | 97.71 | 1,894,274 | +7.97(+8.88%) |
Jul 07, 2016 | 91.14 | 92.10 | 89.11 | 89.74 | 894,466 | -1.22(-1.34%) |
Jul 06, 2016 | 89.14 | 91.27 | 88.27 | 90.96 | 1,051,375 | +0.28(+0.31%) |
Jul 05, 2016 | 93.05 | 93.05 | 88.42 | 90.67 | 798,815 | -3.31(-3.52%) |
Jul 01, 2016 | 95.49 | 93.99 | 93.99 | 93.99 | 836,385 | -1.52(-1.59%) |
Jun 30, 2016 | 98.61 | 98.61 | 94.46 | 95.51 | 1,309,528 | -2.86(-2.91%) |
Jun 29, 2016 | 99.22 | 99.22 | 96.26 | 98.37 | 1,336,950 | +0.81(+0.83%) |
Jun 28, 2016 | 100.33 | 100.33 | 96.57 | 97.55 | 1,304,351 | +0.38(+0.39%) |
Jun 27, 2016 | 100.81 | 100.84 | 95.23 | 97.17 | 1,232,621 | -4.07(-4.02%) |
Jun 24, 2016 | 109.39 | 115.15 | 100.72 | 101.24 | 1,932,414 | -13.91(-12.08%) |
Jun 23, 2016 | 112.52 | 115.19 | 112.23 | 115.15 | 324,294 | +4.66(+4.21%) |
Jun 22, 2016 | 110.31 | 111.71 | 109.83 | 110.49 | 337,277 | +0.34(+0.31%) |
Jun 21, 2016 | 112.38 | 113.36 | 109.31 | 110.15 | 414,268 | -2.27(-2.02%) |
Jun 20, 2016 | 111.28 | 115.55 | 110.95 | 112.42 | 651,666 | +3.52(+3.23%) |
Jun 17, 2016 | 111.50 | 112.71 | 108.66 | 108.90 | 711,523 | -3.04(-2.71%) |
Jun 16, 2016 | 111.98 | 112.46 | 108.84 | 111.94 | 547,323 | -1.28(-1.13%) |
Jun 15, 2016 | 113.25 | 115.03 | 112.73 | 113.22 | 404,377 | +0.15(+0.13%) |
Jun 14, 2016 | 116.65 | 117.17 | 112.73 | 113.08 | 493,467 | -4.11(-3.50%) |
Jun 13, 2016 | 117.20 | 117.56 | 116.01 | 117.19 | 614,729 | -0.32(-0.27%) |
Jun 10, 2016 | 117.93 | 119.03 | 116.69 | 117.51 | 258,661 | -2.35(-1.96%) |
Jun 09, 2016 | 120.06 | 120.72 | 119.03 | 119.86 | 252,943 | -0.78(-0.65%) |
Jun 08, 2016 | 119.51 | 121.40 | 118.69 | 120.64 | 303,889 | +1.23(+1.03%) |
Jun 07, 2016 | 116.85 | 119.69 | 116.53 | 119.42 | 326,049 | +3.66(+3.17%) |
Jun 06, 2016 | 116.33 | 116.81 | 115.29 | 115.75 | 266,485 | +0.11(+0.09%) |
Jun 03, 2016 | 115.84 | 116.41 | 113.85 | 115.65 | 306,354 | -0.27(-0.23%) |
Jun 02, 2016 | 115.14 | 116.23 | 114.64 | 115.91 | 240,564 | +0.16(+0.14%) |
Jun 01, 2016 | 115.12 | 116.10 | 113.96 | 115.75 | 342,551 | +0.25(+0.21%) |
May 31, 2016 | 115.25 | 116.49 | 113.64 | 115.51 | 445,144 | +1.04(+0.91%) |
May 27, 2016 | 113.25 | 114.47 | 114.47 | 114.47 | 273,251 | +1.23(+1.09%) |
May 26, 2016 | 114.84 | 115.59 | 112.35 | 113.23 | 319,053 | -1.55(-1.35%) |
May 25, 2016 | 113.70 | 115.53 | 112.55 | 114.78 | 429,071 | +2.05(+1.82%) |
May 24, 2016 | 110.35 | 112.98 | 109.85 | 112.73 | 463,993 | +3.03(+2.76%) |
May 23, 2016 | 110.15 | 110.52 | 109.17 | 109.71 | 429,812 | -0.23(-0.21%) |
May 20, 2016 | 106.77 | 110.74 | 106.77 | 109.94 | 553,475 | +5.25(+5.02%) |
May 19, 2016 | 104.88 | 105.62 | 102.16 | 104.69 | 327,558 | -0.93(-0.88%) |
May 18, 2016 | 104.65 | 106.18 | 103.93 | 105.62 | 389,232 | +0.71(+0.67%) |
May 17, 2016 | 106.24 | 106.75 | 103.95 | 104.91 | 332,912 | -1.84(-1.73%) |
May 16, 2016 | 106.05 | 107.64 | 106.03 | 106.76 | 268,834 | +0.77(+0.73%) |
May 13, 2016 | 106.90 | 107.59 | 104.88 | 105.98 | 286,776 | -0.88(-0.83%) |
May 12, 2016 | 109.88 | 110.70 | 105.92 | 106.86 | 536,506 | -2.76(-2.52%) |
May 11, 2016 | 110.41 | 111.09 | 108.95 | 109.63 | 407,328 | -0.93(-0.84%) |
May 10, 2016 | 111.42 | 111.97 | 110.34 | 110.56 | 455,133 | -0.33(-0.30%) |
May 09, 2016 | 110.42 | 111.42 | 109.05 | 110.89 | 403,047 | +0.50(+0.45%) |
May 06, 2016 | 110.77 | 111.38 | 108.37 | 110.39 | 284,108 | -1.28(-1.15%) |
May 05, 2016 | 113.98 | 114.12 | 111.61 | 111.67 | 627,920 | -1.28(-1.13%) |
May 04, 2016 | 108.58 | 113.21 | 108.50 | 112.95 | 641,596 | +3.07(+2.79%) |
May 03, 2016 | 113.08 | 113.97 | 109.67 | 109.89 | 488,515 | -4.15(-3.64%) |