Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 96.31 | 96.53 | 95.62 | 95.97 | 33,152 | +2.08(+2.22%) |
Jun 29, 2017 | 94.20 | 94.20 | 93.34 | 93.89 | 56,439 | -2.05(-2.14%) |
Jun 28, 2017 | 95.79 | 95.98 | 95.45 | 95.94 | 61,000 | +0.86(+0.90%) |
Jun 27, 2017 | 94.64 | 95.70 | 94.64 | 95.08 | 31,449 | +0.70(+0.75%) |
Jun 26, 2017 | 94.39 | 94.90 | 94.35 | 94.38 | 18,029 | -0.02(-0.02%) |
Jun 23, 2017 | 94.18 | 94.74 | 94.07 | 94.39 | 47,261 | -0.11(-0.12%) |
Jun 22, 2017 | 94.94 | 94.94 | 94.50 | 94.50 | 25,698 | -0.88(-0.92%) |
Jun 21, 2017 | 94.97 | 95.41 | 94.85 | 95.38 | 21,345 | -0.49(-0.51%) |
Jun 20, 2017 | 97.11 | 97.11 | 95.55 | 95.87 | 37,171 | -1.79(-1.83%) |
Jun 19, 2017 | 97.62 | 97.96 | 97.40 | 97.66 | 19,881 | +0.05(+0.05%) |
Jun 16, 2017 | 97.38 | 97.68 | 97.07 | 97.61 | 20,381 | +0.61(+0.63%) |
Jun 15, 2017 | 96.51 | 97.26 | 96.50 | 97.00 | 71,538 | -3.00(-3.00%) |
Jun 14, 2017 | 100.65 | 100.75 | 99.55 | 100.00 | 63,680 | +1.10(+1.11%) |
Jun 13, 2017 | 97.13 | 99.01 | 97.13 | 98.90 | 122,608 | +2.44(+2.53%) |
Jun 12, 2017 | 95.89 | 96.61 | 95.84 | 96.46 | 89,212 | +1.51(+1.59%) |
Jun 09, 2017 | 95.10 | 95.16 | 94.57 | 94.95 | 39,569 | +0.45(+0.48%) |
Jun 08, 2017 | 94.98 | 94.98 | 94.15 | 94.50 | 77,418 | -2.03(-2.10%) |
Jun 07, 2017 | 95.81 | 96.53 | 95.77 | 96.53 | 32,488 | +1.38(+1.45%) |
Jun 06, 2017 | 95.47 | 95.75 | 95.00 | 95.15 | 45,211 | -1.06(-1.10%) |
Jun 05, 2017 | 96.45 | 96.54 | 96.00 | 96.21 | 47,209 | -0.81(-0.84%) |
Jun 02, 2017 | 97.00 | 97.15 | 96.56 | 97.02 | 80,435 | +0.82(+0.86%) |
Jun 01, 2017 | 95.54 | 96.22 | 95.54 | 96.20 | 39,142 | +0.25(+0.26%) |
May 31, 2017 | 96.50 | 96.62 | 95.45 | 95.95 | 59,923 | -1.23(-1.27%) |
May 30, 2017 | 96.90 | 97.47 | 96.90 | 97.19 | 36,650 | +1.19(+1.23%) |
May 26, 2017 | 95.88 | 96.14 | 95.81 | 96.00 | 44,689 | +0.36(+0.38%) |
May 25, 2017 | 95.75 | 96.24 | 95.64 | 95.64 | 64,202 | +0.58(+0.61%) |
May 24, 2017 | 95.48 | 95.57 | 94.78 | 95.06 | 21,629 | -0.69(-0.72%) |
May 23, 2017 | 95.98 | 96.30 | 95.46 | 95.75 | 25,309 | -0.70(-0.73%) |
May 22, 2017 | 96.13 | 96.60 | 96.00 | 96.45 | 28,897 | +0.14(+0.14%) |
May 19, 2017 | 97.95 | 97.95 | 96.12 | 96.31 | 47,704 | -0.34(-0.36%) |
May 18, 2017 | 97.27 | 97.47 | 96.35 | 96.66 | 127,075 | +0.54(+0.56%) |
May 17, 2017 | 97.11 | 97.35 | 96.12 | 96.12 | 61,284 | -2.17(-2.21%) |
May 16, 2017 | 98.19 | 98.47 | 98.05 | 98.29 | 104,810 | +1.21(+1.25%) |
May 15, 2017 | 96.47 | 97.22 | 96.46 | 97.08 | 345,911 | +0.93(+0.97%) |
May 12, 2017 | 96.25 | 96.35 | 95.96 | 96.15 | 158,066 | -1.36(-1.39%) |
May 11, 2017 | 97.16 | 97.56 | 96.80 | 97.51 | 47,588 | -0.91(-0.92%) |
May 10, 2017 | 99.29 | 99.29 | 98.10 | 98.42 | 64,072 | -1.54(-1.54%) |
May 09, 2017 | 99.90 | 100.19 | 99.81 | 99.96 | 21,036 | +0.12(+0.12%) |
May 08, 2017 | 99.83 | 100.12 | 99.63 | 99.84 | 56,959 | -2.15(-2.11%) |
May 05, 2017 | 101.04 | 101.99 | 101.04 | 101.99 | 28,812 | +1.34(+1.33%) |
May 04, 2017 | 101.01 | 101.34 | 100.38 | 100.65 | 71,627 | +1.40(+1.41%) |
May 03, 2017 | 99.10 | 99.53 | 97.92 | 99.25 | 43,895 | -1.08(-1.08%) |
May 02, 2017 | 100.00 | 100.33 | 99.55 | 100.33 | 98,189 | -0.49(-0.49%) |
May 01, 2017 | 99.97 | 100.91 | 99.97 | 100.82 | 42,645 | +0.52(+0.52%) |
Apr 28, 2017 | 100.87 | 100.87 | 100.23 | 100.30 | 48,185 | -0.22(-0.22%) |
Apr 27, 2017 | 100.75 | 100.88 | 100.20 | 100.52 | 183,917 | -0.15(-0.15%) |
Apr 26, 2017 | 100.84 | 101.37 | 100.65 | 100.67 | 30,424 | -0.88(-0.87%) |
Apr 25, 2017 | 100.64 | 101.76 | 100.45 | 101.55 | 42,062 | +1.31(+1.31%) |
Apr 24, 2017 | 99.77 | 100.24 | 99.37 | 100.24 | 46,333 | +3.49(+3.61%) |
Apr 21, 2017 | 96.47 | 96.75 | 95.81 | 96.75 | 30,173 | +1.25(+1.31%) |
Apr 20, 2017 | 95.84 | 96.00 | 95.46 | 95.50 | 19,932 | +0.91(+0.96%) |
Apr 19, 2017 | 95.00 | 95.14 | 94.59 | 94.59 | 33,615 | -0.88(-0.92%) |
Apr 18, 2017 | 95.70 | 95.70 | 95.05 | 95.47 | 38,664 | +0.32(+0.34%) |
Apr 17, 2017 | 94.38 | 95.39 | 94.38 | 95.15 | 41,828 | +0.72(+0.76%) |
Apr 13, 2017 | 94.65 | 94.99 | 94.30 | 94.43 | 17,489 | -0.13(-0.14%) |
Apr 12, 2017 | 93.44 | 94.56 | 93.39 | 94.56 | 29,315 | +1.14(+1.22%) |
Apr 11, 2017 | 93.88 | 93.97 | 92.97 | 93.42 | 30,674 | -0.65(-0.69%) |
Apr 10, 2017 | 94.09 | 94.22 | 94.00 | 94.07 | 57,370 | -0.32(-0.34%) |
Apr 07, 2017 | 93.98 | 94.73 | 93.98 | 94.39 | 19,891 | +0.38(+0.40%) |
Apr 06, 2017 | 94.23 | 94.24 | 93.86 | 94.01 | 39,194 | +0.54(+0.58%) |
Apr 05, 2017 | 94.29 | 94.45 | 93.31 | 93.47 | 75,409 | -1.43(-1.51%) |
Apr 04, 2017 | 94.68 | 94.90 | 94.54 | 94.90 | 278,149 | +0.76(+0.80%) |
Apr 03, 2017 | 94.58 | 94.59 | 93.51 | 94.14 | 53,583 | -1.05(-1.10%) |
Mar 31, 2017 | 94.90 | 95.50 | 94.66 | 95.19 | 29,104 | +0.22(+0.23%) |
Mar 30, 2017 | 95.11 | 95.36 | 94.89 | 94.97 | 48,959 | -0.91(-0.95%) |
Mar 29, 2017 | 95.73 | 95.95 | 95.55 | 95.88 | 22,443 | -0.52(-0.54%) |
Mar 28, 2017 | 96.35 | 96.65 | 96.17 | 96.40 | 44,230 | +0.24(+0.25%) |
Mar 27, 2017 | 95.96 | 96.30 | 95.55 | 96.16 | 50,493 | -0.19(-0.20%) |
Mar 24, 2017 | 96.64 | 96.68 | 96.31 | 96.35 | 14,857 | -0.27(-0.28%) |
Mar 23, 2017 | 96.09 | 96.97 | 95.88 | 96.62 | 34,103 | -0.10(-0.10%) |
Mar 22, 2017 | 96.57 | 97.06 | 96.44 | 96.72 | 45,245 | -0.61(-0.62%) |
Mar 21, 2017 | 98.47 | 98.47 | 96.87 | 97.33 | 46,746 | -0.06(-0.07%) |
Mar 20, 2017 | 98.01 | 98.05 | 97.27 | 97.39 | 105,991 | -1.06(-1.08%) |
Mar 17, 2017 | 98.83 | 98.89 | 98.33 | 98.45 | 54,655 | -0.19(-0.19%) |
Mar 16, 2017 | 97.74 | 98.70 | 97.53 | 98.64 | 90,253 | +2.02(+2.09%) |
Mar 15, 2017 | 94.30 | 96.62 | 94.23 | 96.62 | 355,208 | +3.37(+3.61%) |
Mar 14, 2017 | 94.06 | 94.16 | 93.20 | 93.25 | 51,480 | -2.75(-2.87%) |
Mar 13, 2017 | 95.77 | 96.04 | 95.48 | 96.00 | 45,818 | +0.06(+0.07%) |
Mar 10, 2017 | 94.64 | 96.03 | 94.20 | 95.94 | 49,279 | +1.69(+1.79%) |
Mar 09, 2017 | 94.69 | 94.76 | 93.79 | 94.25 | 106,511 | +2.53(+2.75%) |
Mar 08, 2017 | 91.37 | 92.31 | 91.25 | 91.72 | 342,446 | +7.17(+8.48%) |
Mar 07, 2017 | 84.66 | 84.73 | 84.18 | 84.56 | 57,508 | -0.39(-0.46%) |
Mar 06, 2017 | 84.86 | 84.98 | 84.51 | 84.95 | 39,756 | -0.36(-0.42%) |
Mar 03, 2017 | 85.03 | 85.32 | 84.75 | 85.31 | 34,987 | -0.14(-0.16%) |
Mar 02, 2017 | 85.24 | 85.91 | 85.24 | 85.45 | 19,568 | +0.64(+0.75%) |
Mar 01, 2017 | 84.15 | 84.94 | 84.08 | 84.81 | 31,461 | +1.04(+1.24%) |
Feb 28, 2017 | 83.75 | 84.16 | 83.55 | 83.77 | 92,244 | +0.37(+0.44%) |
Feb 27, 2017 | 83.53 | 84.00 | 83.40 | 83.40 | 27,583 | +3.02(+3.76%) |
Feb 24, 2017 | 80.08 | 80.43 | 80.01 | 80.38 | 34,230 | -0.55(-0.68%) |
Feb 23, 2017 | 80.91 | 81.12 | 80.85 | 80.93 | 17,420 | +0.06(+0.07%) |
Feb 22, 2017 | 80.40 | 80.87 | 80.20 | 80.87 | 21,762 | +0.63(+0.79%) |
Feb 21, 2017 | 79.68 | 80.43 | 79.68 | 80.24 | 38,294 | +1.41(+1.78%) |
Feb 17, 2017 | 78.83 | 78.83 | 78.83 | 0 | -0.07(-0.08%) | |
Feb 16, 2017 | 78.88 | 79.05 | 78.63 | 78.90 | 26,559 | -0.46(-0.58%) |
Feb 15, 2017 | 78.61 | 79.36 | 78.60 | 79.36 | 17,592 | -0.54(-0.68%) |
Feb 14, 2017 | 80.38 | 80.38 | 79.61 | 79.90 | 22,544 | -0.28(-0.35%) |
Feb 13, 2017 | 80.48 | 80.66 | 80.04 | 80.18 | 28,253 | +0.70(+0.87%) |
Feb 10, 2017 | 79.07 | 79.55 | 79.07 | 79.48 | 12,352 | +0.53(+0.68%) |
Feb 09, 2017 | 78.17 | 79.11 | 78.12 | 78.95 | 50,582 | +2.07(+2.69%) |
Feb 08, 2017 | 77.11 | 76.41 | 76.88 | 61,981 | -0.32(-0.41%) | |
Feb 07, 2017 | 77.80 | 77.88 | 77.00 | 77.20 | 25,209 | +0.00(+0.00%) |
Feb 06, 2017 | 77.78 | 77.91 | 77.08 | 77.20 | 38,191 | -2.23(-2.81%) |
Feb 03, 2017 | 78.99 | 79.43 | 78.93 | 79.43 | 25,206 | +0.18(+0.23%) |
Feb 02, 2017 | 79.69 | 79.92 | 79.17 | 79.25 | 61,643 | -0.10(-0.13%) |
Feb 01, 2017 | 79.68 | 79.68 | 79.01 | 79.35 | 23,042 | +0.39(+0.50%) |
Jan 31, 2017 | 80.11 | 80.18 | 78.44 | 78.95 | 58,346 | -1.77(-2.19%) |
Jan 30, 2017 | 80.39 | 80.72 | 80.25 | 80.72 | 38,619 | -1.59(-1.93%) |
Jan 27, 2017 | 82.25 | 82.49 | 82.07 | 82.31 | 73,923 | -0.59(-0.71%) |
Jan 26, 2017 | 82.90 | 83.00 | 82.60 | 82.90 | 30,921 | +0.08(+0.10%) |
Jan 25, 2017 | 82.55 | 82.82 | 82.41 | 82.82 | 68,500 | +0.68(+0.83%) |
Jan 24, 2017 | 82.89 | 83.06 | 82.04 | 82.14 | 54,254 | -0.08(-0.10%) |
Jan 23, 2017 | 81.74 | 82.22 | 81.73 | 82.22 | 31,517 | +0.87(+1.07%) |
Jan 20, 2017 | 81.32 | 81.45 | 81.16 | 81.35 | 51,325 | +0.20(+0.25%) |
Jan 19, 2017 | 80.66 | 81.17 | 80.55 | 81.15 | 20,331 | +0.26(+0.32%) |
Jan 18, 2017 | 80.10 | 81.15 | 80.10 | 80.89 | 33,510 | +1.83(+2.31%) |
Jan 17, 2017 | 78.32 | 79.06 | 78.32 | 79.06 | 68,195 | +0.35(+0.44%) |
Jan 13, 2017 | 78.71 | 78.71 | 78.71 | 0 | +0.90(+1.16%) | |
Jan 12, 2017 | 77.68 | 77.84 | 77.60 | 77.81 | 36,105 | +0.83(+1.08%) |
Jan 11, 2017 | 76.16 | 77.20 | 76.10 | 76.98 | 26,565 | +0.64(+0.84%) |
Jan 10, 2017 | 76.56 | 76.68 | 76.34 | 76.34 | 38,476 | +0.12(+0.16%) |
Jan 09, 2017 | 76.01 | 76.45 | 76.01 | 76.22 | 41,422 | -0.16(-0.20%) |
Jan 06, 2017 | 76.22 | 76.62 | 76.22 | 76.37 | 40,427 | -0.08(-0.10%) |
Jan 05, 2017 | 76.30 | 76.67 | 76.20 | 76.45 | 144,451 | +0.04(+0.05%) |
Jan 04, 2017 | 76.81 | 76.89 | 76.34 | 76.41 | 114,448 | -1.14(-1.47%) |
Jan 03, 2017 | 77.48 | 77.84 | 77.46 | 77.55 | 68,708 | -1.00(-1.27%) |
Dec 30, 2016 | 78.55 | 78.55 | 78.55 | 0 | +1.27(+1.64%) | |
Dec 29, 2016 | 77.00 | 77.50 | 76.99 | 77.28 | 68,201 | +0.84(+1.10%) |
Dec 28, 2016 | 76.11 | 76.55 | 76.11 | 76.44 | 31,797 | +0.36(+0.48%) |
Dec 27, 2016 | 75.72 | 76.17 | 75.72 | 76.08 | 47,560 | +0.66(+0.87%) |
Dec 23, 2016 | 75.42 | 75.42 | 75.42 | 0 | -0.12(-0.15%) | |
Dec 22, 2016 | 75.61 | 75.73 | 75.44 | 75.54 | 61,091 | -0.07(-0.09%) |
Dec 21, 2016 | 75.91 | 75.96 | 75.34 | 75.61 | 41,840 | -0.18(-0.24%) |
Dec 20, 2016 | 75.30 | 76.02 | 75.25 | 75.79 | 24,071 | +0.51(+0.68%) |
Dec 19, 2016 | 75.26 | 75.70 | 75.20 | 75.28 | 78,387 | +0.29(+0.39%) |
Dec 16, 2016 | 75.30 | 75.70 | 74.85 | 74.99 | 111,533 | +0.13(+0.17%) |
Dec 15, 2016 | 74.84 | 74.95 | 74.48 | 74.86 | 48,496 | -0.19(-0.25%) |
Dec 14, 2016 | 75.80 | 76.33 | 74.90 | 75.05 | 40,886 | -2.38(-3.07%) |
Dec 13, 2016 | 77.24 | 77.72 | 77.22 | 77.42 | 27,421 | +0.86(+1.12%) |
Dec 12, 2016 | 76.60 | 76.70 | 76.35 | 76.56 | 87,845 | +0.38(+0.50%) |
Dec 09, 2016 | 76.33 | 76.45 | 75.94 | 76.18 | 21,090 | -0.43(-0.56%) |
Dec 08, 2016 | 76.62 | 76.90 | 76.32 | 76.61 | 66,858 | -0.34(-0.45%) |
Dec 07, 2016 | 75.64 | 77.14 | 75.64 | 76.95 | 29,857 | +1.22(+1.62%) |
Dec 06, 2016 | 75.11 | 75.92 | 75.06 | 75.73 | 58,674 | -0.17(-0.22%) |
Dec 05, 2016 | 75.50 | 76.00 | 75.35 | 75.90 | 46,026 | +2.19(+2.97%) |
Dec 02, 2016 | 73.50 | 74.25 | 73.50 | 73.71 | 30,557 | +0.71(+0.97%) |
Dec 01, 2016 | 73.97 | 73.97 | 72.75 | 73.00 | 50,265 | -0.45(-0.61%) |
Nov 30, 2016 | 73.65 | 73.70 | 73.16 | 73.45 | 36,830 | -0.52(-0.70%) |
Nov 29, 2016 | 73.00 | 74.07 | 73.00 | 73.97 | 50,736 | +1.20(+1.65%) |
Nov 28, 2016 | 73.59 | 73.59 | 72.66 | 72.77 | 73,235 | -0.93(-1.26%) |
Nov 25, 2016 | 73.21 | 73.83 | 72.99 | 73.70 | 18,020 | +0.60(+0.82%) |
Nov 23, 2016 | 73.10 | 73.10 | 73.10 | 0 | -0.79(-1.06%) | |
Nov 22, 2016 | 73.93 | 74.12 | 73.46 | 73.89 | 42,344 | -0.23(-0.32%) |
Nov 21, 2016 | 73.83 | 74.29 | 73.76 | 74.12 | 35,281 | +0.64(+0.87%) |
Nov 18, 2016 | 74.13 | 74.13 | 73.48 | 73.48 | 25,749 | -0.77(-1.04%) |
Nov 17, 2016 | 73.76 | 74.15 | 73.67 | 74.25 | 24,412 | +0.79(+1.08%) |
Nov 16, 2016 | 73.38 | 73.89 | 73.30 | 73.46 | 43,059 | -1.08(-1.44%) |
Nov 15, 2016 | 74.00 | 74.68 | 73.95 | 74.53 | 57,723 | +2.37(+3.29%) |
Nov 14, 2016 | 72.40 | 72.45 | 71.80 | 72.16 | 38,242 | -0.17(-0.23%) |
Nov 11, 2016 | 72.78 | 72.85 | 72.19 | 72.33 | 53,169 | +0.62(+0.87%) |
Nov 10, 2016 | 72.59 | 72.72 | 70.61 | 71.71 | 105,887 | -4.52(-5.94%) |
Nov 09, 2016 | 75.18 | 76.41 | 75.08 | 76.23 | 46,843 | +0.88(+1.17%) |
Nov 08, 2016 | 75.34 | 75.63 | 75.11 | 75.35 | 34,436 | +0.02(+0.03%) |
Nov 07, 2016 | 75.38 | 75.55 | 75.00 | 75.33 | 50,240 | +1.56(+2.11%) |
Nov 04, 2016 | 74.56 | 74.66 | 73.33 | 73.77 | 108,050 | -2.26(-2.97%) |
Nov 03, 2016 | 75.77 | 76.78 | 75.62 | 76.03 | 103,531 | -5.25(-6.46%) |
Nov 02, 2016 | 81.27 | 81.70 | 80.88 | 81.28 | 72,091 | +0.08(+0.10%) |
Nov 01, 2016 | 82.01 | 82.01 | 80.96 | 81.20 | 48,151 | -0.80(-0.98%) |
Oct 31, 2016 | 81.69 | 82.09 | 81.49 | 82.00 | 62,006 | +0.01(+0.01%) |
Oct 28, 2016 | 81.51 | 81.99 | 81.35 | 81.99 | 152,271 | +0.32(+0.40%) |
Oct 27, 2016 | 81.16 | 81.97 | 80.93 | 81.67 | 151,558 | +0.24(+0.29%) |
Oct 26, 2016 | 82.28 | 82.32 | 81.31 | 81.43 | 150,496 | -1.88(-2.26%) |
Oct 25, 2016 | 83.31 | 83.83 | 82.80 | 83.31 | 38,368 | -1.19(-1.41%) |
Oct 24, 2016 | 85.23 | 85.28 | 84.30 | 84.50 | 44,822 | -0.97(-1.13%) |
Oct 21, 2016 | 85.26 | 85.53 | 85.01 | 85.47 | 49,641 | -1.73(-1.98%) |
Oct 20, 2016 | 86.43 | 87.35 | 86.43 | 87.20 | 15,639 | +0.25(+0.28%) |
Oct 19, 2016 | 87.24 | 87.24 | 86.75 | 86.95 | 91,464 | +0.44(+0.51%) |
Oct 18, 2016 | 86.98 | 86.98 | 86.51 | 86.51 | 20,089 | +0.65(+0.76%) |
Oct 17, 2016 | 86.22 | 86.32 | 85.67 | 85.86 | 14,874 | -0.44(-0.51%) |
Oct 14, 2016 | 85.97 | 86.50 | 85.97 | 86.30 | 43,486 | +1.23(+1.45%) |
Oct 13, 2016 | 84.64 | 85.10 | 84.49 | 85.07 | 48,685 | -0.69(-0.80%) |
Oct 12, 2016 | 85.56 | 86.04 | 85.43 | 85.76 | 96,757 | -0.09(-0.10%) |
Oct 11, 2016 | 87.43 | 87.43 | 85.85 | 85.85 | 99,746 | -2.09(-2.37%) |
Oct 10, 2016 | 87.85 | 88.06 | 87.67 | 87.94 | 21,479 | +1.06(+1.21%) |
Oct 07, 2016 | 86.96 | 87.24 | 86.30 | 86.88 | 58,203 | +0.77(+0.89%) |
Oct 06, 2016 | 86.24 | 86.28 | 85.85 | 86.11 | 83,577 | -1.39(-1.59%) |
Oct 05, 2016 | 88.04 | 88.04 | 87.24 | 87.50 | 92,130 | -0.20(-0.22%) |
Oct 04, 2016 | 87.03 | 88.07 | 86.95 | 87.70 | 204,169 | +1.17(+1.35%) |
Oct 03, 2016 | 87.22 | 87.22 | 85.90 | 86.53 | 30,087 | -0.37(-0.43%) |
Sep 30, 2016 | 85.75 | 87.18 | 85.74 | 86.90 | 77,045 | +0.93(+1.08%) |
Sep 29, 2016 | 87.08 | 87.26 | 85.46 | 85.97 | 103,350 | -1.85(-2.11%) |
Sep 28, 2016 | 86.89 | 87.82 | 86.64 | 87.82 | 56,387 | +1.78(+2.07%) |
Sep 27, 2016 | 84.82 | 86.03 | 84.80 | 86.03 | 76,486 | -0.33(-0.38%) |
Sep 26, 2016 | 86.25 | 86.61 | 86.07 | 86.36 | 110,279 | -0.73(-0.84%) |
Sep 23, 2016 | 86.88 | 87.22 | 86.60 | 87.09 | 48,005 | +0.33(+0.38%) |
Sep 22, 2016 | 86.64 | 87.22 | 86.62 | 86.76 | 39,805 | +0.81(+0.94%) |
Sep 21, 2016 | 85.28 | 86.03 | 85.00 | 85.95 | 75,963 | +1.45(+1.72%) |
Sep 20, 2016 | 84.71 | 85.00 | 84.31 | 84.50 | 47,906 | +1.20(+1.44%) |
Sep 19, 2016 | 83.38 | 83.58 | 83.04 | 83.30 | 31,884 | -0.37(-0.44%) |
Sep 16, 2016 | 83.86 | 84.24 | 83.50 | 83.67 | 35,488 | -1.27(-1.50%) |
Sep 15, 2016 | 83.99 | 84.96 | 83.87 | 84.94 | 30,066 | +1.52(+1.82%) |
Sep 14, 2016 | 83.81 | 83.94 | 83.28 | 83.42 | 22,433 | +0.21(+0.25%) |
Sep 13, 2016 | 83.49 | 83.75 | 82.98 | 83.21 | 32,171 | +0.45(+0.54%) |
Sep 12, 2016 | 81.55 | 82.87 | 81.49 | 82.76 | 40,832 | +1.76(+2.17%) |
Sep 09, 2016 | 81.60 | 82.00 | 81.00 | 81.00 | 44,128 | -1.38(-1.67%) |
Sep 08, 2016 | 82.79 | 83.31 | 82.15 | 82.38 | 95,775 | -1.28(-1.52%) |
Sep 07, 2016 | 83.66 | 83.72 | 83.13 | 83.65 | 68,689 | +0.87(+1.05%) |
Sep 06, 2016 | 81.86 | 82.82 | 81.59 | 82.78 | 465,595 | +1.58(+1.94%) |
Sep 02, 2016 | 81.20 | 81.20 | 81.20 | 0 | -1.75(-2.10%) | |
Sep 01, 2016 | 82.50 | 83.10 | 82.03 | 82.95 | 124,785 | -0.19(-0.22%) |
Aug 31, 2016 | 83.27 | 83.28 | 82.44 | 83.14 | 79,345 | -1.63(-1.93%) |
Aug 30, 2016 | 85.32 | 85.48 | 84.70 | 84.77 | 109,741 | -0.70(-0.82%) |
Aug 29, 2016 | 85.37 | 85.47 | 85.24 | 85.47 | 31,645 | +0.13(+0.15%) |
Aug 26, 2016 | 86.55 | 87.03 | 85.09 | 85.34 | 34,811 | -0.19(-0.23%) |
Aug 25, 2016 | 86.08 | 86.11 | 85.40 | 85.53 | 39,017 | -0.42(-0.48%) |
Aug 24, 2016 | 86.23 | 86.37 | 85.88 | 85.95 | 60,112 | -1.06(-1.22%) |
Aug 23, 2016 | 87.20 | 87.23 | 86.80 | 87.01 | 47,561 | -0.14(-0.16%) |
Aug 22, 2016 | 87.17 | 87.33 | 87.02 | 87.15 | 54,029 | -1.50(-1.69%) |
Aug 19, 2016 | 88.71 | 88.85 | 88.31 | 88.65 | 43,118 | +0.05(+0.06%) |
Aug 18, 2016 | 88.66 | 88.71 | 88.34 | 88.60 | 27,126 | +0.18(+0.20%) |
Aug 17, 2016 | 88.38 | 88.50 | 87.79 | 88.42 | 73,976 | +0.66(+0.75%) |
Aug 16, 2016 | 87.45 | 87.97 | 87.36 | 87.76 | 46,199 | +0.34(+0.39%) |
Aug 15, 2016 | 86.87 | 87.54 | 86.78 | 87.42 | 49,721 | +0.79(+0.91%) |
Aug 12, 2016 | 86.64 | 86.88 | 86.25 | 86.63 | 84,303 | +0.81(+0.94%) |
Aug 11, 2016 | 85.37 | 86.24 | 85.28 | 85.82 | 131,183 | +0.92(+1.09%) |
Aug 10, 2016 | 84.44 | 85.06 | 84.41 | 84.89 | 126,118 | +2.58(+3.13%) |
Aug 09, 2016 | 81.77 | 82.52 | 81.75 | 82.32 | 31,526 | +0.44(+0.54%) |
Aug 08, 2016 | 81.62 | 82.09 | 81.62 | 81.88 | 128,611 | +0.10(+0.13%) |
Aug 05, 2016 | 80.57 | 81.80 | 80.43 | 81.78 | 449,519 | +0.20(+0.24%) |
Aug 04, 2016 | 80.07 | 81.96 | 80.04 | 81.58 | 697,619 | -1.77(-2.12%) |
Aug 03, 2016 | 82.38 | 83.38 | 82.38 | 83.35 | 386,882 | +0.02(+0.02%) |
Aug 02, 2016 | 83.03 | 83.48 | 82.87 | 83.33 | 558,733 | +0.23(+0.28%) |
Aug 01, 2016 | 82.36 | 83.19 | 82.17 | 83.10 | 300,194 | +1.16(+1.41%) |
Jul 29, 2016 | 81.62 | 82.07 | 81.53 | 81.94 | 616,985 | +1.68(+2.10%) |
Jul 28, 2016 | 79.67 | 80.41 | 79.67 | 80.26 | 128,191 | +2.58(+3.32%) |
Jul 27, 2016 | 77.25 | 77.71 | 77.06 | 77.68 | 207,277 | +0.67(+0.86%) |
Jul 26, 2016 | 76.80 | 77.15 | 76.36 | 77.02 | 188,339 | +0.64(+0.83%) |
Jul 25, 2016 | 76.28 | 76.38 | 75.95 | 76.38 | 203,610 | +0.86(+1.14%) |
Jul 22, 2016 | 75.40 | 75.69 | 75.13 | 75.52 | 338,842 | -0.30(-0.40%) |
Jul 21, 2016 | 76.60 | 76.63 | 75.71 | 75.82 | 186,181 | +0.91(+1.21%) |
Jul 20, 2016 | 74.13 | 75.27 | 74.10 | 74.91 | 115,622 | +2.09(+2.87%) |
Jul 19, 2016 | 73.17 | 73.22 | 72.69 | 72.82 | 80,714 | +0.12(+0.17%) |
Jul 18, 2016 | 72.67 | 72.99 | 72.52 | 72.70 | 125,872 | -0.02(-0.03%) |
Jul 15, 2016 | 72.41 | 72.89 | 72.41 | 72.72 | 27,146 | +0.56(+0.78%) |
Jul 14, 2016 | 72.17 | 72.52 | 71.92 | 72.16 | 225,792 | -0.36(-0.50%) |
Jul 13, 2016 | 72.49 | 72.86 | 72.39 | 72.52 | 351,807 | +0.52(+0.72%) |
Jul 12, 2016 | 72.30 | 72.53 | 71.82 | 72.00 | 358,824 | +0.69(+0.97%) |
Jul 11, 2016 | 71.35 | 71.73 | 71.23 | 71.31 | 327,889 | +1.45(+2.08%) |
Jul 08, 2016 | 70.20 | 69.79 | 69.86 | 268,836 | +0.07(+0.10%) | |
Jul 07, 2016 | 70.60 | 70.65 | 69.53 | 69.79 | 519,479 | +0.66(+0.95%) |
Jul 05, 2016 | 69.83 | 69.91 | 69.02 | 69.13 | 682,272 | -1.73(-2.44%) |