Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 114.10 | 114.13 | 113.48 | 113.83 | 4,049,519 | -0.24(-0.21%) |
Apr 27, 2017 | 114.03 | 114.33 | 113.63 | 114.07 | 3,971,462 | +0.26(+0.22%) |
Apr 26, 2017 | 113.64 | 114.19 | 113.11 | 113.81 | 4,884,246 | +0.39(+0.35%) |
Apr 25, 2017 | 111.99 | 113.75 | 111.94 | 113.42 | 7,025,703 | +1.46(+1.30%) |
Apr 24, 2017 | 113.50 | 113.61 | 111.92 | 111.96 | 7,407,833 | -0.73(-0.65%) |
Apr 21, 2017 | 112.63 | 113.36 | 112.52 | 112.69 | 6,757,795 | -0.34(-0.31%) |
Apr 20, 2017 | 112.42 | 113.29 | 112.13 | 113.04 | 5,361,100 | +1.04(+0.93%) |
Apr 19, 2017 | 112.81 | 113.24 | 111.81 | 111.99 | 5,385,678 | -0.45(-0.40%) |
Apr 18, 2017 | 111.75 | 113.00 | 111.27 | 112.44 | 6,286,965 | +0.40(+0.36%) |
Apr 17, 2017 | 111.60 | 112.20 | 111.49 | 112.04 | 5,199,563 | +0.57(+0.51%) |
Apr 13, 2017 | 111.31 | 112.50 | 111.26 | 111.47 | 6,632,149 | +0.16(+0.14%) |
Apr 12, 2017 | 111.30 | 111.55 | 111.04 | 111.31 | 4,149,694 | -0.03(-0.03%) |
Apr 11, 2017 | 111.94 | 112.09 | 110.87 | 111.34 | 5,311,908 | +0.63(+0.57%) |
Apr 10, 2017 | 111.08 | 111.17 | 110.33 | 110.71 | 4,116,374 | -0.15(-0.13%) |
Apr 07, 2017 | 111.10 | 111.55 | 110.81 | 110.86 | 4,367,488 | -0.46(-0.42%) |
Apr 06, 2017 | 111.12 | 111.69 | 110.67 | 111.32 | 4,817,633 | +0.05(+0.04%) |
Apr 05, 2017 | 111.84 | 112.10 | 111.07 | 111.27 | 4,869,414 | -0.04(-0.04%) |
Apr 04, 2017 | 111.42 | 111.81 | 111.11 | 111.31 | 3,438,538 | -0.16(-0.14%) |
Apr 03, 2017 | 111.45 | 111.91 | 110.71 | 111.47 | 4,715,475 | -0.19(-0.17%) |
Mar 31, 2017 | 111.27 | 111.97 | 111.22 | 111.66 | 4,689,090 | +0.21(+0.19%) |
Mar 30, 2017 | 110.81 | 111.56 | 110.56 | 111.45 | 4,257,723 | +0.64(+0.58%) |
Mar 29, 2017 | 110.94 | 111.21 | 110.59 | 110.81 | 3,839,860 | -0.51(-0.46%) |
Mar 28, 2017 | 110.88 | 111.51 | 110.31 | 111.32 | 6,378,318 | +0.66(+0.60%) |
Mar 27, 2017 | 110.10 | 110.83 | 109.75 | 110.66 | 4,539,019 | +0.24(+0.21%) |
Mar 24, 2017 | 110.68 | 110.86 | 109.97 | 110.43 | 4,780,355 | -0.10(-0.09%) |
Mar 23, 2017 | 110.00 | 111.25 | 109.95 | 110.53 | 8,436,862 | +0.16(+0.14%) |
Mar 22, 2017 | 110.14 | 110.47 | 109.65 | 110.37 | 5,121,754 | +0.33(+0.30%) |
Mar 21, 2017 | 111.24 | 111.37 | 109.83 | 110.04 | 7,220,037 | -0.94(-0.85%) |
Mar 20, 2017 | 110.36 | 111.43 | 110.34 | 110.99 | 8,282,884 | +0.93(+0.85%) |
Mar 17, 2017 | 110.16 | 110.38 | 109.48 | 110.05 | 9,201,825 | +0.05(+0.04%) |
Mar 16, 2017 | 110.47 | 110.60 | 109.70 | 110.00 | 4,477,853 | -0.16(-0.14%) |
Mar 15, 2017 | 110.71 | 110.73 | 109.45 | 110.16 | 5,401,985 | -0.43(-0.39%) |
Mar 14, 2017 | 110.02 | 111.17 | 110.01 | 110.59 | 7,386,421 | +0.78(+0.71%) |
Mar 13, 2017 | 109.22 | 109.97 | 109.13 | 109.82 | 5,294,223 | +0.59(+0.54%) |
Mar 10, 2017 | 109.70 | 109.80 | 109.00 | 109.22 | 4,089,954 | -0.11(-0.10%) |
Mar 09, 2017 | 109.20 | 109.62 | 109.00 | 109.33 | 4,067,797 | +0.19(+0.17%) |
Mar 08, 2017 | 109.18 | 109.62 | 108.96 | 109.15 | 5,006,347 | -0.02(-0.02%) |
Mar 07, 2017 | 109.01 | 109.23 | 108.48 | 109.17 | 5,193,768 | +0.19(+0.17%) |
Mar 06, 2017 | 109.08 | 109.28 | 108.41 | 108.98 | 5,060,505 | -0.56(-0.51%) |
Mar 03, 2017 | 109.80 | 108.36 | 109.54 | 5,934,584 | +0.64(+0.59%) | |
Mar 02, 2017 | 109.30 | 109.50 | 108.76 | 108.90 | 4,788,810 | -0.44(-0.41%) |
Mar 01, 2017 | 108.97 | 110.09 | 108.97 | 109.34 | 7,532,945 | +0.94(+0.86%) |
Feb 28, 2017 | 108.32 | 108.71 | 108.15 | 108.41 | 4,839,703 | -0.14(-0.13%) |
Feb 27, 2017 | 108.25 | 108.78 | 108.15 | 108.55 | 3,602,516 | -0.09(-0.08%) |
Feb 24, 2017 | 107.94 | 108.63 | 107.43 | 108.63 | 4,861,106 | +0.58(+0.54%) |
Feb 23, 2017 | 108.61 | 108.80 | 107.92 | 108.05 | 5,555,560 | -0.38(-0.35%) |
Feb 22, 2017 | 108.01 | 108.59 | 107.86 | 108.44 | 5,562,865 | +0.11(+0.10%) |
Feb 21, 2017 | 108.26 | 108.53 | 108.12 | 108.33 | 5,516,132 | -0.05(-0.05%) |
Feb 17, 2017 | 108.38 | 108.38 | 108.38 | 0 | -0.64(-0.59%) | |
Feb 16, 2017 | 108.65 | 109.18 | 108.41 | 109.02 | 7,291,037 | +0.52(+0.48%) |
Feb 15, 2017 | 108.23 | 108.99 | 108.12 | 108.50 | 7,182,542 | -0.15(-0.14%) |
Feb 14, 2017 | 108.12 | 108.64 | 107.86 | 108.64 | 4,842,200 | +0.67(+0.62%) |
Feb 13, 2017 | 107.28 | 108.22 | 107.24 | 107.97 | 5,718,503 | +0.38(+0.36%) |
Feb 10, 2017 | 107.68 | 108.12 | 106.92 | 107.59 | 7,790,867 | -0.23(-0.21%) |
Feb 09, 2017 | 107.33 | 108.17 | 107.33 | 107.82 | 6,468,400 | +0.48(+0.45%) |
Feb 08, 2017 | 107.89 | 109.72 | 107.31 | 107.33 | 13,824,531 | +0.00(+0.00%) |
Feb 07, 2017 | 107.97 | 108.05 | 107.11 | 107.33 | 10,306,966 | -0.56(-0.52%) |
Feb 06, 2017 | 108.24 | 108.47 | 107.63 | 107.89 | 6,997,240 | -0.72(-0.66%) |
Feb 03, 2017 | 109.20 | 109.45 | 108.53 | 108.61 | 8,046,370 | -0.31(-0.28%) |
Feb 02, 2017 | 109.51 | 109.83 | 108.86 | 108.92 | 6,615,252 | -0.68(-0.62%) |
Feb 01, 2017 | 109.02 | 110.28 | 108.98 | 109.60 | 10,659,032 | +0.64(+0.59%) |
Jan 31, 2017 | 108.90 | 109.11 | 108.30 | 108.96 | 8,615,890 | -0.29(-0.26%) |
Jan 30, 2017 | 108.18 | 109.35 | 107.30 | 109.25 | 14,001,644 | +1.62(+1.50%) |
Jan 27, 2017 | 106.83 | 107.73 | 106.50 | 107.63 | 5,664,868 | +1.22(+1.15%) |
Jan 26, 2017 | 106.56 | 106.96 | 106.33 | 106.41 | 6,173,848 | +0.02(+0.02%) |
Jan 25, 2017 | 106.58 | 106.76 | 106.35 | 106.39 | 6,271,645 | +0.14(+0.13%) |
Jan 24, 2017 | 105.56 | 106.41 | 105.44 | 106.25 | 5,540,511 | +0.77(+0.73%) |
Jan 23, 2017 | 105.70 | 106.03 | 104.94 | 105.48 | 5,799,148 | -0.53(-0.50%) |
Jan 20, 2017 | 105.71 | 106.17 | 105.54 | 106.02 | 5,736,642 | +0.38(+0.35%) |
Jan 19, 2017 | 106.27 | 106.36 | 105.44 | 105.64 | 5,432,947 | -0.87(-0.81%) |
Jan 18, 2017 | 105.30 | 106.74 | 105.18 | 106.51 | 7,273,926 | +0.19(+0.18%) |
Jan 17, 2017 | 106.26 | 107.27 | 106.00 | 106.32 | 7,704,002 | -0.09(-0.08%) |
Jan 13, 2017 | 106.41 | 106.41 | 106.41 | 0 | +0.52(+0.49%) | |
Jan 12, 2017 | 106.47 | 107.33 | 105.79 | 105.89 | 8,345,864 | -1.88(-1.74%) |
Jan 11, 2017 | 106.88 | 107.82 | 106.72 | 107.77 | 7,734,463 | +1.04(+0.98%) |
Jan 10, 2017 | 106.25 | 107.16 | 105.71 | 106.72 | 8,024,179 | +0.02(+0.02%) |
Jan 09, 2017 | 106.92 | 107.17 | 106.46 | 106.70 | 6,290,823 | -0.61(-0.57%) |
Jan 06, 2017 | 106.36 | 107.68 | 106.10 | 107.31 | 9,699,546 | +1.57(+1.49%) |
Jan 05, 2017 | 105.53 | 105.97 | 105.17 | 105.74 | 6,399,447 | -0.06(-0.06%) |
Jan 04, 2017 | 105.01 | 105.86 | 104.63 | 105.80 | 8,450,616 | +1.34(+1.28%) |
Jan 03, 2017 | 103.69 | 105.27 | 103.60 | 104.46 | 9,020,189 | +1.83(+1.79%) |
Dec 30, 2016 | 102.63 | 102.63 | 102.63 | 0 | -0.34(-0.33%) | |
Dec 29, 2016 | 102.64 | 103.17 | 102.28 | 102.96 | 5,988,278 | +0.26(+0.25%) |
Dec 28, 2016 | 103.39 | 103.71 | 102.47 | 102.71 | 5,258,967 | -0.86(-0.83%) |
Dec 27, 2016 | 103.25 | 103.94 | 103.18 | 103.56 | 3,696,025 | +0.02(+0.02%) |
Dec 23, 2016 | 103.54 | 103.54 | 103.54 | 0 | -0.27(-0.26%) | |
Dec 22, 2016 | 103.36 | 103.88 | 103.10 | 103.81 | 5,311,712 | -0.14(-0.13%) |
Dec 21, 2016 | 103.01 | 104.29 | 102.91 | 103.95 | 5,282,974 | +0.10(+0.10%) |
Dec 20, 2016 | 104.03 | 104.58 | 103.45 | 103.85 | 9,085,106 | +0.16(+0.15%) |
Dec 19, 2016 | 104.08 | 104.64 | 103.46 | 103.69 | 11,650,493 | +1.37(+1.34%) |
Dec 16, 2016 | 103.11 | 103.12 | 102.16 | 102.32 | 12,831,621 | -0.47(-0.46%) |
Dec 15, 2016 | 102.26 | 104.03 | 102.23 | 102.80 | 8,878,287 | +0.34(+0.33%) |
Dec 14, 2016 | 102.04 | 102.81 | 101.92 | 102.46 | 8,079,071 | +0.20(+0.19%) |
Dec 13, 2016 | 102.61 | 102.72 | 102.12 | 102.26 | 7,400,364 | -0.21(-0.20%) |
Dec 12, 2016 | 103.01 | 103.10 | 102.14 | 102.47 | 8,001,997 | -0.79(-0.76%) |
Dec 09, 2016 | 101.91 | 103.91 | 101.60 | 103.26 | 12,362,850 | +1.46(+1.43%) |
Dec 08, 2016 | 99.92 | 102.37 | 99.92 | 101.80 | 16,780,976 | +1.37(+1.36%) |
Dec 07, 2016 | 98.97 | 100.51 | 98.91 | 100.43 | 12,445,716 | +1.31(+1.32%) |
Dec 06, 2016 | 98.42 | 99.18 | 98.29 | 99.12 | 8,557,859 | +0.69(+0.70%) |
Dec 05, 2016 | 97.47 | 98.74 | 97.17 | 98.43 | 11,507,132 | +1.44(+1.48%) |
Dec 02, 2016 | 97.28 | 97.57 | 96.75 | 96.99 | 7,857,275 | -0.43(-0.44%) |
Dec 01, 2016 | 97.61 | 98.23 | 97.11 | 97.43 | 10,110,754 | -0.18(-0.18%) |
Nov 30, 2016 | 97.88 | 98.76 | 97.49 | 97.61 | 11,538,408 | -0.54(-0.55%) |
Nov 29, 2016 | 97.71 | 98.16 | 97.46 | 98.15 | 8,522,837 | +0.69(+0.71%) |
Nov 28, 2016 | 97.01 | 97.68 | 96.82 | 97.46 | 7,192,885 | +0.15(+0.15%) |
Nov 25, 2016 | 97.20 | 97.56 | 96.99 | 97.31 | 4,465,001 | +0.55(+0.57%) |
Nov 23, 2016 | 96.76 | 96.76 | 96.76 | 0 | +0.54(+0.56%) | |
Nov 22, 2016 | 95.91 | 96.43 | 95.78 | 96.22 | 5,402,142 | +0.08(+0.08%) |
Nov 21, 2016 | 96.61 | 96.77 | 95.52 | 96.14 | 10,936,345 | -0.60(-0.62%) |
Nov 18, 2016 | 97.54 | 97.85 | 96.64 | 96.74 | 8,719,379 | -1.11(-1.14%) |
Nov 17, 2016 | 97.54 | 97.98 | 96.76 | 97.85 | 8,796,493 | +0.25(+0.25%) |
Nov 16, 2016 | 96.83 | 97.65 | 96.60 | 97.61 | 9,848,425 | +1.40(+1.45%) |
Nov 15, 2016 | 96.40 | 96.64 | 95.93 | 96.21 | 7,291,639 | -0.22(-0.22%) |
Nov 14, 2016 | 96.07 | 96.81 | 95.96 | 96.42 | 13,409,668 | +0.24(+0.25%) |
Nov 11, 2016 | 95.69 | 96.82 | 94.32 | 96.19 | 23,365,150 | +2.68(+2.86%) |
Nov 10, 2016 | 93.44 | 94.59 | 92.79 | 93.51 | 13,869,826 | +0.32(+0.34%) |
Nov 09, 2016 | 90.88 | 93.46 | 90.70 | 93.19 | 8,759,897 | +0.26(+0.28%) |
Nov 08, 2016 | 93.09 | 93.40 | 92.46 | 92.94 | 6,316,027 | -0.05(-0.05%) |
Nov 07, 2016 | 92.34 | 93.04 | 91.53 | 92.99 | 7,060,062 | +1.95(+2.14%) |
Nov 04, 2016 | 92.07 | 92.36 | 90.95 | 91.04 | 7,572,211 | -0.91(-0.99%) |
Nov 03, 2016 | 90.85 | 92.69 | 90.83 | 91.94 | 7,871,702 | +1.44(+1.59%) |
Nov 02, 2016 | 90.51 | 91.15 | 90.29 | 90.51 | 6,820,143 | -0.47(-0.52%) |
Nov 01, 2016 | 91.36 | 91.57 | 90.26 | 90.98 | 6,549,908 | -0.30(-0.32%) |
Oct 31, 2016 | 92.29 | 92.39 | 90.90 | 91.27 | 10,112,102 | -1.14(-1.24%) |
Oct 28, 2016 | 92.46 | 92.96 | 92.10 | 92.42 | 7,422,555 | -0.17(-0.18%) |
Oct 27, 2016 | 92.37 | 92.90 | 91.88 | 92.58 | 6,749,988 | +0.52(+0.57%) |
Oct 26, 2016 | 90.98 | 92.29 | 90.50 | 92.06 | 7,263,841 | +0.73(+0.80%) |
Oct 25, 2016 | 91.72 | 91.93 | 91.22 | 91.33 | 6,479,291 | -0.61(-0.66%) |
Oct 24, 2016 | 92.06 | 92.71 | 91.38 | 91.94 | 7,393,975 | +0.33(+0.37%) |
Oct 21, 2016 | 89.93 | 92.75 | 89.21 | 91.61 | 14,028,941 | +0.98(+1.09%) |
Oct 20, 2016 | 90.26 | 90.91 | 90.04 | 90.62 | 6,248,703 | +0.10(+0.11%) |
Oct 19, 2016 | 89.88 | 90.73 | 89.61 | 90.53 | 6,235,757 | +0.75(+0.83%) |
Oct 18, 2016 | 90.00 | 90.34 | 89.59 | 89.78 | 4,966,376 | +0.33(+0.37%) |
Oct 17, 2016 | 89.95 | 90.07 | 89.18 | 89.44 | 5,213,599 | -0.46(-0.51%) |
Oct 14, 2016 | 90.37 | 90.37 | 89.89 | 89.90 | 4,413,104 | +0.18(+0.20%) |
Oct 13, 2016 | 89.56 | 89.96 | 88.93 | 89.73 | 5,813,994 | -0.29(-0.32%) |
Oct 12, 2016 | 90.48 | 90.67 | 89.99 | 90.01 | 6,941,748 | -0.44(-0.49%) |
Oct 11, 2016 | 90.92 | 90.97 | 90.17 | 90.46 | 6,753,929 | -0.62(-0.68%) |
Oct 10, 2016 | 91.28 | 91.79 | 90.99 | 91.08 | 4,306,824 | +0.00(+0.00%) |
Oct 07, 2016 | 91.64 | 91.86 | 90.61 | 91.08 | 6,239,446 | -0.33(-0.37%) |
Oct 06, 2016 | 91.33 | 92.15 | 90.98 | 91.41 | 7,600,006 | +0.37(+0.41%) |
Oct 05, 2016 | 91.52 | 91.85 | 90.97 | 91.04 | 5,448,272 | -0.14(-0.15%) |
Oct 04, 2016 | 91.04 | 91.57 | 90.70 | 91.17 | 5,994,863 | +0.10(+0.11%) |
Oct 03, 2016 | 91.06 | 91.30 | 90.64 | 91.08 | 5,909,681 | -0.36(-0.40%) |
Sep 30, 2016 | 90.87 | 92.06 | 90.80 | 91.44 | 8,848,651 | +1.04(+1.15%) |
Sep 29, 2016 | 90.73 | 91.68 | 90.13 | 90.40 | 7,584,249 | -0.39(-0.43%) |
Sep 28, 2016 | 90.35 | 90.89 | 90.08 | 90.79 | 8,395,724 | +0.47(+0.52%) |
Sep 27, 2016 | 90.53 | 90.77 | 90.10 | 90.32 | 9,280,790 | -0.24(-0.26%) |
Sep 26, 2016 | 91.06 | 91.26 | 90.00 | 90.55 | 10,610,770 | -1.29(-1.40%) |
Sep 23, 2016 | 91.65 | 92.09 | 91.58 | 91.84 | 4,476,133 | -0.14(-0.15%) |
Sep 22, 2016 | 91.31 | 92.28 | 91.22 | 91.98 | 6,570,874 | +1.00(+1.10%) |
Sep 21, 2016 | 91.58 | 91.66 | 90.30 | 90.98 | 12,233,903 | -0.55(-0.60%) |
Sep 20, 2016 | 91.28 | 91.87 | 91.26 | 91.53 | 6,295,994 | +0.32(+0.35%) |
Sep 19, 2016 | 91.38 | 91.89 | 90.93 | 91.21 | 5,505,609 | +0.07(+0.08%) |
Sep 16, 2016 | 90.86 | 91.32 | 90.40 | 91.15 | 10,732,674 | +0.06(+0.06%) |
Sep 15, 2016 | 90.71 | 91.33 | 89.80 | 91.09 | 7,683,817 | +0.24(+0.26%) |
Sep 14, 2016 | 91.17 | 91.47 | 90.66 | 90.85 | 6,484,665 | -0.43(-0.47%) |
Sep 13, 2016 | 91.62 | 91.87 | 91.04 | 91.28 | 7,916,052 | -0.93(-1.00%) |
Sep 12, 2016 | 90.55 | 92.43 | 90.54 | 92.21 | 9,512,685 | +1.20(+1.32%) |
Sep 09, 2016 | 92.08 | 92.31 | 90.98 | 91.01 | 10,407,429 | -1.64(-1.77%) |
Sep 08, 2016 | 92.06 | 92.77 | 91.50 | 92.65 | 7,553,521 | +0.37(+0.41%) |
Sep 07, 2016 | 92.54 | 92.59 | 91.90 | 92.28 | 6,378,539 | -0.09(-0.10%) |
Sep 06, 2016 | 93.09 | 93.09 | 91.92 | 92.37 | 8,594,751 | -0.61(-0.66%) |
Sep 02, 2016 | 93.30 | 92.98 | 92.98 | 92.98 | 5,465,529 | +0.16(+0.17%) |
Sep 01, 2016 | 93.29 | 93.42 | 92.47 | 92.82 | 6,371,214 | -0.20(-0.21%) |
Aug 31, 2016 | 93.24 | 93.45 | 92.72 | 93.02 | 7,489,536 | -0.39(-0.42%) |
Aug 30, 2016 | 93.32 | 93.83 | 93.32 | 93.41 | 6,951,239 | -0.01(-0.01%) |
Aug 29, 2016 | 93.62 | 93.86 | 93.02 | 93.42 | 8,025,337 | -0.33(-0.36%) |
Aug 26, 2016 | 94.20 | 94.66 | 93.30 | 93.75 | 6,112,977 | -0.33(-0.36%) |
Aug 25, 2016 | 94.16 | 94.36 | 93.95 | 94.09 | 4,588,785 | -0.27(-0.28%) |
Aug 24, 2016 | 94.54 | 94.75 | 94.05 | 94.36 | 6,004,221 | -0.15(-0.16%) |
Aug 23, 2016 | 94.66 | 94.95 | 94.34 | 94.50 | 5,073,793 | +0.10(+0.10%) |
Aug 22, 2016 | 95.00 | 95.00 | 94.19 | 94.40 | 5,580,558 | -0.51(-0.54%) |
Aug 19, 2016 | 94.93 | 95.31 | 94.58 | 94.92 | 6,461,149 | -0.26(-0.27%) |
Aug 18, 2016 | 95.39 | 95.64 | 95.08 | 95.17 | 5,332,131 | -0.22(-0.23%) |
Aug 17, 2016 | 95.36 | 95.49 | 95.04 | 95.39 | 5,785,610 | -0.01(-0.01%) |
Aug 16, 2016 | 95.38 | 95.76 | 94.80 | 95.40 | 5,866,437 | -0.22(-0.23%) |
Aug 15, 2016 | 95.86 | 96.12 | 95.44 | 95.62 | 5,381,838 | +0.26(+0.27%) |
Aug 12, 2016 | 96.33 | 96.33 | 95.18 | 95.36 | 9,505,605 | -0.92(-0.95%) |
Aug 11, 2016 | 96.70 | 96.89 | 95.67 | 96.28 | 9,374,353 | -0.09(-0.09%) |
Aug 10, 2016 | 95.22 | 97.75 | 94.43 | 96.36 | 27,602,218 | +1.17(+1.23%) |
Aug 09, 2016 | 94.15 | 95.37 | 93.84 | 95.19 | 15,745,482 | +0.91(+0.96%) |
Aug 08, 2016 | 94.64 | 94.82 | 94.12 | 94.29 | 7,907,436 | -0.08(-0.08%) |
Aug 05, 2016 | 93.94 | 94.53 | 93.89 | 94.37 | 6,629,860 | +0.66(+0.70%) |
Aug 04, 2016 | 94.07 | 94.51 | 93.26 | 93.71 | 10,192,959 | -0.92(-0.97%) |
Aug 03, 2016 | 93.61 | 94.95 | 93.55 | 94.62 | 9,206,769 | +1.06(+1.14%) |
Aug 02, 2016 | 93.89 | 94.29 | 93.11 | 93.56 | 7,762,637 | -0.52(-0.55%) |
Aug 01, 2016 | 94.68 | 94.73 | 93.63 | 94.08 | 7,242,270 | -0.40(-0.43%) |
Jul 29, 2016 | 94.39 | 94.91 | 94.39 | 94.48 | 8,392,224 | +0.04(+0.04%) |
Jul 28, 2016 | 94.93 | 95.02 | 94.36 | 94.44 | 7,832,210 | -0.41(-0.44%) |
Jul 27, 2016 | 95.22 | 95.45 | 94.39 | 94.86 | 7,014,469 | -0.35(-0.37%) |
Jul 26, 2016 | 95.54 | 95.68 | 94.87 | 95.21 | 6,372,008 | -0.69(-0.72%) |
Jul 25, 2016 | 96.40 | 96.56 | 95.77 | 95.90 | 4,900,390 | -0.32(-0.33%) |
Jul 22, 2016 | 96.89 | 96.92 | 95.98 | 96.22 | 5,465,186 | -0.30(-0.31%) |
Jul 21, 2016 | 96.67 | 97.61 | 96.13 | 96.51 | 7,179,272 | -0.21(-0.21%) |
Jul 20, 2016 | 97.14 | 97.18 | 95.66 | 96.72 | 10,829,898 | -1.23(-1.26%) |
Jul 19, 2016 | 98.28 | 98.46 | 97.84 | 97.95 | 5,831,404 | -0.67(-0.68%) |
Jul 18, 2016 | 98.37 | 99.17 | 98.34 | 98.62 | 5,129,338 | +0.34(+0.35%) |
Jul 15, 2016 | 98.89 | 99.00 | 98.02 | 98.27 | 5,853,838 | -0.17(-0.17%) |
Jul 14, 2016 | 98.89 | 99.26 | 98.16 | 98.44 | 7,575,792 | +0.09(+0.09%) |
Jul 13, 2016 | 98.92 | 99.26 | 98.33 | 98.35 | 5,579,088 | -0.32(-0.32%) |
Jul 12, 2016 | 98.64 | 99.25 | 98.47 | 98.67 | 8,640,395 | +0.22(+0.22%) |
Jul 11, 2016 | 98.27 | 98.82 | 97.88 | 98.45 | 5,512,188 | +0.35(+0.36%) |
Jul 08, 2016 | 97.73 | 98.32 | 96.91 | 98.10 | 6,139,636 | +1.19(+1.23%) |
Jul 07, 2016 | 96.14 | 96.97 | 96.09 | 96.91 | 5,225,899 | -0.04(-0.04%) |
Jul 06, 2016 | 95.52 | 97.01 | 95.28 | 96.95 | 6,319,878 | +0.78(+0.81%) |
Jul 05, 2016 | 96.28 | 96.50 | 95.68 | 96.17 | 5,936,929 | -0.36(-0.38%) |
Jul 01, 2016 | 96.26 | 96.53 | 96.53 | 96.53 | 5,769,779 | +0.21(+0.21%) |
Jun 30, 2016 | 95.62 | 96.57 | 95.40 | 96.33 | 7,301,068 | +0.83(+0.87%) |
Jun 29, 2016 | 95.43 | 95.80 | 94.81 | 95.50 | 6,665,213 | +0.92(+0.97%) |
Jun 28, 2016 | 94.00 | 94.81 | 93.70 | 94.58 | 7,253,032 | +1.64(+1.77%) |
Jun 27, 2016 | 93.46 | 93.77 | 92.56 | 92.94 | 9,631,376 | -1.32(-1.40%) |
Jun 24, 2016 | 94.54 | 95.79 | 93.69 | 94.26 | 15,313,975 | -3.25(-3.33%) |
Jun 23, 2016 | 97.92 | 98.10 | 97.10 | 97.51 | 5,915,885 | +0.23(+0.23%) |
Jun 22, 2016 | 97.57 | 98.10 | 97.19 | 97.28 | 5,024,155 | -0.03(-0.03%) |
Jun 21, 2016 | 98.21 | 98.26 | 97.26 | 97.31 | 5,283,027 | -0.74(-0.75%) |
Jun 20, 2016 | 98.55 | 99.42 | 97.98 | 98.05 | 8,396,894 | +0.56(+0.58%) |
Jun 17, 2016 | 96.91 | 97.62 | 96.77 | 97.49 | 9,098,452 | +0.61(+0.63%) |
Jun 16, 2016 | 96.31 | 97.11 | 95.38 | 96.88 | 7,240,045 | +0.11(+0.11%) |
Jun 15, 2016 | 96.69 | 97.49 | 96.69 | 96.77 | 6,765,991 | -0.13(-0.13%) |
Jun 14, 2016 | 95.71 | 97.04 | 95.69 | 96.90 | 6,220,413 | +0.82(+0.85%) |
Jun 13, 2016 | 95.27 | 97.46 | 95.22 | 96.08 | 8,902,340 | +0.23(+0.24%) |
Jun 10, 2016 | 95.67 | 96.22 | 95.30 | 95.85 | 7,316,201 | -0.49(-0.51%) |
Jun 09, 2016 | 96.33 | 96.43 | 95.62 | 96.34 | 5,462,739 | -0.20(-0.20%) |
Jun 08, 2016 | 96.98 | 97.31 | 96.21 | 96.54 | 5,550,891 | -0.31(-0.32%) |
Jun 07, 2016 | 97.49 | 97.53 | 96.82 | 96.85 | 5,695,461 | -0.42(-0.44%) |
Jun 06, 2016 | 97.45 | 97.61 | 96.96 | 97.27 | 5,063,134 | +0.03(+0.03%) |
Jun 03, 2016 | 97.15 | 97.41 | 96.24 | 97.24 | 6,963,881 | +0.03(+0.03%) |
Jun 02, 2016 | 96.57 | 97.21 | 96.37 | 97.21 | 4,904,559 | +0.20(+0.20%) |
Jun 01, 2016 | 97.16 | 97.48 | 96.24 | 97.01 | 7,356,124 | -0.69(-0.71%) |
May 31, 2016 | 98.32 | 98.36 | 97.06 | 97.70 | 10,557,261 | -1.05(-1.07%) |
May 27, 2016 | 98.28 | 98.76 | 98.76 | 98.76 | 4,660,323 | +0.47(+0.48%) |
May 26, 2016 | 98.36 | 98.95 | 98.05 | 98.28 | 3,911,919 | -0.05(-0.05%) |
May 25, 2016 | 98.39 | 99.26 | 98.28 | 98.33 | 5,766,884 | +0.34(+0.35%) |
May 24, 2016 | 97.93 | 98.51 | 97.86 | 97.99 | 5,332,256 | +0.33(+0.33%) |
May 23, 2016 | 98.08 | 98.80 | 97.61 | 97.66 | 5,675,325 | -0.59(-0.60%) |
May 20, 2016 | 97.49 | 98.40 | 97.31 | 98.26 | 7,410,262 | +1.35(+1.39%) |
May 19, 2016 | 97.07 | 97.10 | 96.02 | 96.91 | 7,173,060 | -0.58(-0.60%) |
May 18, 2016 | 98.07 | 98.25 | 96.86 | 97.49 | 9,466,466 | -0.93(-0.94%) |
May 17, 2016 | 99.25 | 99.74 | 98.03 | 98.41 | 8,828,688 | -0.41(-0.42%) |
May 16, 2016 | 98.88 | 99.13 | 97.85 | 98.83 | 9,254,386 | -0.16(-0.16%) |
May 13, 2016 | 100.16 | 100.48 | 98.83 | 98.98 | 9,718,681 | -1.17(-1.17%) |
May 12, 2016 | 100.93 | 101.28 | 99.58 | 100.16 | 11,425,000 | -0.57(-0.57%) |
May 11, 2016 | 99.91 | 100.93 | 99.08 | 100.73 | 27,486,504 | -4.24(-4.04%) |
May 10, 2016 | 103.92 | 105.12 | 103.84 | 104.97 | 15,370,294 | +1.24(+1.20%) |
May 09, 2016 | 104.39 | 105.05 | 103.37 | 103.73 | 8,256,419 | -0.20(-0.19%) |
May 06, 2016 | 102.91 | 104.12 | 102.80 | 103.93 | 7,522,463 | +0.60(+0.58%) |
May 05, 2016 | 102.39 | 103.52 | 101.87 | 103.33 | 6,564,795 | +1.24(+1.21%) |
May 04, 2016 | 101.73 | 102.88 | 101.62 | 102.09 | 6,545,093 | -0.11(-0.11%) |
May 03, 2016 | 102.29 | 102.40 | 101.61 | 102.19 | 6,340,094 | -0.57(-0.56%) |