Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 114.96 | 114.96 | 113.06 | 113.10 | 1,656,284 | -1.37(-1.20%) |
Apr 27, 2017 | 115.13 | 115.81 | 114.01 | 114.47 | 2,662,882 | -0.64(-0.55%) |
Apr 26, 2017 | 113.36 | 116.95 | 111.77 | 115.10 | 6,833,457 | +6.41(+5.90%) |
Apr 25, 2017 | 108.79 | 106.26 | 108.69 | 4,611,529 | +2.44(+2.29%) | |
Apr 24, 2017 | 107.55 | 107.57 | 105.93 | 106.26 | 2,555,314 | -0.30(-0.28%) |
Apr 21, 2017 | 106.88 | 106.99 | 105.18 | 106.56 | 4,622,711 | -0.23(-0.22%) |
Apr 20, 2017 | 106.35 | 107.30 | 106.10 | 106.79 | 2,292,575 | +1.11(+1.05%) |
Apr 19, 2017 | 106.42 | 107.20 | 105.49 | 105.68 | 1,313,415 | -0.87(-0.82%) |
Apr 18, 2017 | 104.81 | 106.71 | 104.65 | 106.55 | 1,906,533 | +1.15(+1.09%) |
Apr 17, 2017 | 104.60 | 105.92 | 104.53 | 105.40 | 3,326,367 | +1.08(+1.03%) |
Apr 13, 2017 | 105.78 | 106.05 | 103.81 | 104.33 | 2,777,205 | -1.77(-1.66%) |
Apr 12, 2017 | 107.23 | 107.64 | 105.49 | 106.09 | 1,799,660 | -0.77(-0.72%) |
Apr 11, 2017 | 107.03 | 107.34 | 104.68 | 106.86 | 2,104,494 | +0.05(+0.04%) |
Apr 10, 2017 | 106.93 | 108.09 | 106.02 | 106.82 | 1,406,604 | -0.60(-0.56%) |
Apr 07, 2017 | 108.28 | 108.44 | 106.93 | 107.41 | 1,721,584 | -0.94(-0.87%) |
Apr 06, 2017 | 106.82 | 109.01 | 106.72 | 108.35 | 2,125,151 | +1.08(+1.00%) |
Apr 05, 2017 | 108.74 | 109.81 | 107.12 | 107.28 | 3,374,410 | -0.05(-0.05%) |
Apr 04, 2017 | 106.65 | 107.44 | 105.98 | 107.33 | 1,814,342 | +0.37(+0.34%) |
Apr 03, 2017 | 108.33 | 110.14 | 106.53 | 106.96 | 3,781,986 | +1.59(+1.51%) |
Mar 31, 2017 | 104.21 | 105.67 | 103.62 | 105.37 | 2,153,147 | +0.29(+0.27%) |
Mar 30, 2017 | 106.00 | 106.40 | 104.63 | 105.09 | 1,834,177 | -1.09(-1.03%) |
Mar 29, 2017 | 105.61 | 106.64 | 105.32 | 106.18 | 1,319,535 | +0.28(+0.27%) |
Mar 28, 2017 | 105.71 | 106.83 | 104.71 | 105.90 | 2,336,255 | +0.49(+0.46%) |
Mar 27, 2017 | 101.88 | 106.44 | 101.30 | 105.41 | 3,792,738 | +2.51(+2.44%) |
Mar 24, 2017 | 103.66 | 104.14 | 101.95 | 102.90 | 1,812,407 | -0.37(-0.36%) |
Mar 23, 2017 | 104.16 | 104.89 | 102.77 | 103.27 | 2,504,304 | -0.95(-0.91%) |
Mar 22, 2017 | 102.84 | 104.37 | 102.33 | 104.22 | 2,689,009 | +1.47(+1.43%) |
Mar 21, 2017 | 103.88 | 104.77 | 101.64 | 102.74 | 4,527,795 | +0.10(+0.10%) |
Mar 20, 2017 | 101.14 | 104.67 | 101.14 | 102.64 | 5,451,840 | +1.33(+1.32%) |
Mar 17, 2017 | 98.62 | 101.42 | 98.10 | 101.31 | 4,256,593 | +3.70(+3.79%) |
Mar 16, 2017 | 96.54 | 99.85 | 95.42 | 97.61 | 5,122,444 | +1.31(+1.36%) |
Mar 15, 2017 | 96.37 | 96.52 | 94.82 | 96.31 | 2,316,095 | +0.05(+0.05%) |
Mar 14, 2017 | 95.80 | 97.30 | 95.39 | 96.26 | 3,020,439 | +0.37(+0.38%) |
Mar 13, 2017 | 93.73 | 96.26 | 93.32 | 95.89 | 3,756,905 | +4.37(+4.77%) |
Mar 10, 2017 | 91.18 | 92.42 | 90.86 | 91.53 | 1,616,042 | +0.51(+0.57%) |
Mar 09, 2017 | 90.86 | 91.70 | 90.48 | 91.01 | 1,176,353 | -0.22(-0.24%) |
Mar 08, 2017 | 91.37 | 92.23 | 90.80 | 91.23 | 1,311,594 | -0.21(-0.23%) |
Mar 07, 2017 | 91.74 | 92.10 | 90.33 | 91.44 | 2,678,264 | -0.84(-0.91%) |
Mar 06, 2017 | 92.66 | 92.98 | 91.50 | 92.28 | 1,310,678 | -0.62(-0.66%) |
Mar 03, 2017 | 91.96 | 93.34 | 91.09 | 92.90 | 1,939,913 | +0.82(+0.89%) |
Mar 02, 2017 | 94.40 | 94.40 | 91.70 | 92.08 | 2,994,960 | -2.35(-2.49%) |
Mar 01, 2017 | 91.85 | 95.35 | 91.59 | 94.43 | 6,622,029 | +6.03(+6.82%) |
Feb 28, 2017 | 87.55 | 89.87 | 87.17 | 88.40 | 2,277,698 | +0.59(+0.67%) |
Feb 27, 2017 | 86.83 | 88.48 | 86.68 | 87.81 | 1,842,882 | +1.38(+1.60%) |
Feb 24, 2017 | 85.73 | 86.48 | 85.21 | 86.43 | 2,104,943 | +0.16(+0.18%) |
Feb 23, 2017 | 87.49 | 87.60 | 86.06 | 86.28 | 2,261,611 | -0.84(-0.96%) |
Feb 22, 2017 | 88.16 | 88.24 | 86.71 | 87.11 | 2,148,173 | -1.12(-1.27%) |
Feb 21, 2017 | 88.45 | 88.61 | 87.39 | 88.24 | 1,686,984 | +0.06(+0.06%) |
Feb 17, 2017 | 88.18 | 88.18 | 88.18 | 0 | -0.74(-0.84%) | |
Feb 16, 2017 | 91.56 | 91.57 | 88.79 | 88.93 | 3,058,741 | -2.82(-3.08%) |
Feb 15, 2017 | 89.59 | 92.20 | 89.10 | 91.75 | 2,093,614 | +1.94(+2.16%) |
Feb 14, 2017 | 92.41 | 92.55 | 89.75 | 89.81 | 2,040,006 | -1.19(-1.30%) |
Feb 13, 2017 | 90.91 | 91.41 | 90.29 | 90.99 | 1,763,280 | +0.06(+0.07%) |
Feb 10, 2017 | 91.05 | 92.12 | 90.58 | 90.93 | 2,517,863 | +0.48(+0.53%) |
Feb 09, 2017 | 89.24 | 90.72 | 89.01 | 90.45 | 1,928,611 | +1.56(+1.75%) |
Feb 08, 2017 | 88.71 | 88.94 | 88.12 | 88.90 | 1,160,703 | +0.16(+0.18%) |
Feb 07, 2017 | 88.61 | 89.00 | 88.30 | 88.74 | 2,080,509 | -0.01(-0.01%) |
Feb 06, 2017 | 89.88 | 90.84 | 87.81 | 88.75 | 3,091,465 | +0.09(+0.10%) |
Feb 03, 2017 | 89.35 | 90.10 | 88.46 | 88.66 | 2,064,815 | -0.42(-0.47%) |
Feb 02, 2017 | 89.03 | 89.72 | 88.33 | 89.08 | 1,856,563 | -0.44(-0.49%) |
Feb 01, 2017 | 91.07 | 91.56 | 89.44 | 89.52 | 3,305,400 | -3.27(-3.52%) |
Jan 31, 2017 | 93.44 | 93.72 | 92.29 | 92.78 | 1,996,375 | -1.02(-1.09%) |
Jan 30, 2017 | 93.96 | 95.49 | 93.40 | 93.81 | 2,713,247 | -0.48(-0.51%) |
Jan 27, 2017 | 93.31 | 95.18 | 92.39 | 94.29 | 8,709,847 | +6.93(+7.94%) |
Jan 26, 2017 | 87.82 | 90.88 | 87.09 | 87.36 | 5,678,216 | -0.84(-0.95%) |
Jan 25, 2017 | 86.54 | 88.95 | 86.54 | 88.20 | 3,148,518 | +2.19(+2.54%) |
Jan 24, 2017 | 84.95 | 86.39 | 84.62 | 86.01 | 1,941,224 | +1.27(+1.50%) |
Jan 23, 2017 | 83.14 | 85.65 | 83.14 | 84.74 | 2,539,453 | +1.66(+2.00%) |
Jan 20, 2017 | 83.53 | 84.35 | 83.04 | 83.08 | 1,044,226 | -0.10(-0.12%) |
Jan 19, 2017 | 84.01 | 84.40 | 82.79 | 83.18 | 1,250,679 | -0.96(-1.14%) |
Jan 18, 2017 | 84.96 | 84.96 | 83.56 | 84.14 | 1,314,461 | -0.33(-0.39%) |
Jan 17, 2017 | 82.79 | 85.26 | 81.96 | 84.47 | 2,195,756 | +1.66(+2.00%) |
Jan 13, 2017 | 82.81 | 82.81 | 82.81 | 0 | -1.29(-1.53%) | |
Jan 12, 2017 | 84.73 | 84.89 | 82.53 | 84.10 | 2,081,470 | -0.91(-1.07%) |
Jan 11, 2017 | 86.28 | 86.68 | 84.19 | 85.01 | 2,412,102 | -1.74(-2.00%) |
Jan 10, 2017 | 85.69 | 87.33 | 85.40 | 86.75 | 3,340,665 | +1.90(+2.24%) |
Jan 09, 2017 | 85.88 | 86.87 | 84.72 | 84.84 | 3,034,512 | +0.29(+0.35%) |
Jan 06, 2017 | 83.32 | 84.73 | 83.07 | 84.55 | 2,031,656 | +0.91(+1.08%) |
Jan 05, 2017 | 83.06 | 84.46 | 82.91 | 83.65 | 2,741,168 | +1.06(+1.28%) |
Jan 04, 2017 | 80.23 | 82.75 | 80.23 | 82.58 | 2,840,719 | +2.58(+3.22%) |
Jan 03, 2017 | 79.77 | 80.40 | 78.85 | 80.00 | 2,956,226 | +0.87(+1.10%) |
Dec 30, 2016 | 79.14 | 79.14 | 79.14 | 0 | -0.60(-0.76%) | |
Dec 29, 2016 | 79.65 | 80.06 | 79.35 | 79.74 | 1,074,084 | +0.08(+0.10%) |
Dec 28, 2016 | 80.71 | 81.11 | 79.24 | 79.66 | 1,827,152 | -1.06(-1.31%) |
Dec 27, 2016 | 81.08 | 81.61 | 80.51 | 80.72 | 1,620,406 | -0.09(-0.11%) |
Dec 23, 2016 | 80.81 | 80.81 | 80.81 | 0 | +0.08(+0.10%) | |
Dec 22, 2016 | 81.42 | 81.59 | 80.22 | 80.73 | 2,270,974 | -0.93(-1.14%) |
Dec 21, 2016 | 81.51 | 82.05 | 80.50 | 81.66 | 2,683,953 | +0.88(+1.09%) |
Dec 20, 2016 | 82.63 | 83.30 | 80.50 | 80.78 | 4,476,266 | -1.66(-2.01%) |
Dec 19, 2016 | 84.16 | 84.79 | 82.19 | 82.44 | 3,434,369 | -1.63(-1.94%) |
Dec 16, 2016 | 83.28 | 84.30 | 82.72 | 84.07 | 4,489,379 | +0.93(+1.12%) |
Dec 15, 2016 | 83.99 | 84.60 | 82.69 | 83.13 | 3,411,450 | -1.17(-1.39%) |
Dec 14, 2016 | 85.76 | 86.42 | 83.65 | 84.30 | 3,864,239 | -1.23(-1.43%) |
Dec 13, 2016 | 85.19 | 86.67 | 84.18 | 85.53 | 4,085,729 | +1.83(+2.19%) |
Dec 12, 2016 | 84.41 | 84.61 | 82.40 | 83.70 | 3,672,969 | -0.35(-0.41%) |
Dec 09, 2016 | 88.19 | 88.27 | 83.38 | 84.05 | 10,895,828 | +1.06(+1.28%) |
Dec 08, 2016 | 93.52 | 93.52 | 82.33 | 82.99 | 13,844,743 | -10.31(-11.05%) |
Dec 07, 2016 | 92.65 | 93.39 | 91.52 | 93.30 | 1,934,315 | -0.17(-0.19%) |
Dec 06, 2016 | 90.56 | 93.58 | 90.33 | 93.47 | 3,161,338 | +3.49(+3.87%) |
Dec 05, 2016 | 91.07 | 91.83 | 89.62 | 89.98 | 1,834,993 | -0.25(-0.27%) |
Dec 02, 2016 | 89.65 | 91.11 | 89.10 | 90.23 | 2,138,495 | -0.58(-0.63%) |
Dec 01, 2016 | 92.39 | 92.39 | 89.03 | 90.81 | 4,243,495 | -2.49(-2.67%) |
Nov 30, 2016 | 93.12 | 95.96 | 92.87 | 93.30 | 2,861,741 | +2.01(+2.20%) |
Nov 29, 2016 | 92.56 | 93.81 | 90.74 | 91.28 | 2,935,862 | -2.02(-2.17%) |
Nov 28, 2016 | 92.77 | 94.36 | 92.17 | 93.31 | 3,001,658 | +0.41(+0.44%) |
Nov 25, 2016 | 92.86 | 93.49 | 91.91 | 92.89 | 1,279,498 | +0.21(+0.23%) |
Nov 23, 2016 | 92.68 | 92.68 | 92.68 | 0 | +2.95(+3.28%) | |
Nov 22, 2016 | 88.79 | 89.93 | 87.81 | 89.74 | 2,940,967 | +0.66(+0.74%) |
Nov 21, 2016 | 86.64 | 90.06 | 86.22 | 89.08 | 5,695,039 | +4.60(+5.45%) |
Nov 18, 2016 | 83.45 | 85.99 | 83.14 | 84.48 | 3,525,237 | +1.75(+2.11%) |
Nov 17, 2016 | 80.31 | 82.93 | 79.90 | 82.73 | 3,975,721 | +3.54(+4.47%) |
Nov 16, 2016 | 79.38 | 80.43 | 78.58 | 79.19 | 1,995,926 | -0.27(-0.35%) |
Nov 15, 2016 | 77.71 | 80.09 | 77.64 | 79.47 | 2,502,022 | +2.62(+3.40%) |
Nov 14, 2016 | 76.84 | 78.19 | 75.26 | 76.85 | 2,727,918 | -0.43(-0.55%) |
Nov 11, 2016 | 77.10 | 77.78 | 75.03 | 77.28 | 3,576,818 | -0.29(-0.38%) |
Nov 10, 2016 | 81.08 | 81.52 | 77.58 | 77.57 | 3,920,294 | -2.31(-2.89%) |
Nov 09, 2016 | 77.61 | 80.50 | 76.93 | 79.88 | 3,077,883 | +1.06(+1.35%) |
Nov 08, 2016 | 79.93 | 80.46 | 78.37 | 78.81 | 3,778,713 | -1.08(-1.35%) |
Nov 07, 2016 | 81.80 | 81.84 | 79.40 | 79.90 | 3,069,119 | -0.16(-0.20%) |
Nov 04, 2016 | 80.23 | 81.11 | 78.72 | 80.06 | 3,545,140 | +0.46(+0.58%) |
Nov 03, 2016 | 83.85 | 84.51 | 78.87 | 79.60 | 9,952,346 | -8.17(-9.31%) |
Nov 02, 2016 | 88.91 | 89.22 | 87.17 | 87.77 | 2,786,467 | -1.55(-1.74%) |
Nov 01, 2016 | 87.69 | 90.71 | 87.25 | 89.33 | 4,093,360 | +3.35(+3.89%) |
Oct 31, 2016 | 86.08 | 86.43 | 84.95 | 85.98 | 1,475,325 | +0.34(+0.39%) |
Oct 28, 2016 | 85.74 | 86.89 | 85.25 | 85.64 | 2,287,166 | +0.00(+0.00%) |
Oct 27, 2016 | 88.25 | 88.25 | 84.68 | 85.64 | 2,035,273 | -1.43(-1.64%) |
Oct 26, 2016 | 86.60 | 88.71 | 86.60 | 87.07 | 1,982,757 | +0.16(+0.19%) |
Oct 25, 2016 | 87.89 | 87.90 | 86.52 | 86.91 | 1,289,680 | -1.12(-1.27%) |
Oct 24, 2016 | 88.04 | 89.02 | 87.66 | 88.02 | 1,649,662 | +1.39(+1.61%) |
Oct 21, 2016 | 86.84 | 87.51 | 85.93 | 86.63 | 2,119,919 | -0.66(-0.76%) |
Oct 20, 2016 | 86.52 | 88.42 | 86.40 | 87.30 | 1,647,110 | +0.44(+0.50%) |
Oct 19, 2016 | 84.38 | 87.24 | 84.38 | 86.86 | 2,036,945 | +2.31(+2.73%) |
Oct 18, 2016 | 85.92 | 86.28 | 84.18 | 84.55 | 1,301,255 | -0.11(-0.13%) |
Oct 17, 2016 | 82.96 | 85.60 | 82.81 | 84.66 | 2,076,100 | -0.25(-0.29%) |
Oct 14, 2016 | 87.00 | 87.61 | 83.58 | 84.91 | 3,173,185 | -1.44(-1.66%) |
Oct 13, 2016 | 87.07 | 87.11 | 84.41 | 86.34 | 3,365,331 | -1.35(-1.53%) |
Oct 12, 2016 | 88.51 | 89.03 | 87.30 | 87.69 | 2,237,160 | -1.15(-1.30%) |
Oct 11, 2016 | 90.78 | 91.90 | 88.55 | 88.84 | 3,069,729 | -0.88(-0.98%) |
Oct 10, 2016 | 88.38 | 90.47 | 88.22 | 89.73 | 1,994,270 | +1.51(+1.71%) |
Oct 07, 2016 | 88.78 | 89.10 | 87.42 | 88.22 | 2,382,148 | -0.66(-0.75%) |
Oct 06, 2016 | 88.66 | 89.66 | 88.30 | 88.88 | 2,164,829 | -0.18(-0.20%) |
Oct 05, 2016 | 87.59 | 89.45 | 87.19 | 89.06 | 2,969,026 | +1.42(+1.62%) |
Oct 04, 2016 | 90.27 | 90.56 | 87.44 | 87.64 | 3,615,943 | -2.64(-2.92%) |
Oct 03, 2016 | 91.20 | 92.07 | 89.96 | 90.28 | 4,654,855 | +1.69(+1.91%) |
Sep 30, 2016 | 89.24 | 89.53 | 86.21 | 88.59 | 7,405,422 | -2.88(-3.15%) |
Sep 29, 2016 | 92.00 | 94.24 | 90.93 | 91.47 | 3,141,984 | -0.97(-1.05%) |
Sep 28, 2016 | 92.35 | 92.53 | 89.57 | 92.44 | 3,351,014 | +0.84(+0.91%) |
Sep 27, 2016 | 91.06 | 92.85 | 90.73 | 91.61 | 4,153,173 | -0.06(-0.07%) |
Sep 26, 2016 | 92.34 | 92.45 | 90.63 | 91.67 | 2,883,982 | -1.21(-1.30%) |
Sep 23, 2016 | 91.92 | 93.25 | 89.46 | 92.88 | 5,637,337 | -0.14(-0.15%) |
Sep 22, 2016 | 94.13 | 94.64 | 92.50 | 93.02 | 4,222,420 | -0.65(-0.69%) |
Sep 21, 2016 | 94.65 | 95.68 | 92.31 | 93.66 | 4,415,310 | -0.45(-0.47%) |
Sep 20, 2016 | 94.33 | 95.32 | 93.14 | 94.11 | 3,099,067 | -0.43(-0.45%) |
Sep 19, 2016 | 98.46 | 98.50 | 94.07 | 94.54 | 4,698,963 | -4.19(-4.25%) |
Sep 16, 2016 | 98.80 | 99.36 | 97.05 | 98.73 | 4,217,946 | -0.10(-0.10%) |
Sep 15, 2016 | 97.19 | 99.57 | 95.24 | 98.83 | 6,279,857 | +1.30(+1.33%) |
Sep 14, 2016 | 95.03 | 97.92 | 93.90 | 97.53 | 5,401,716 | +3.22(+3.41%) |
Sep 13, 2016 | 93.72 | 95.29 | 92.94 | 94.31 | 4,900,775 | -0.27(-0.29%) |
Sep 12, 2016 | 88.72 | 94.64 | 88.28 | 94.58 | 7,699,084 | +5.09(+5.69%) |
Sep 09, 2016 | 87.63 | 89.57 | 86.60 | 89.49 | 6,982,162 | +2.39(+2.75%) |
Sep 08, 2016 | 87.24 | 87.94 | 86.41 | 87.10 | 3,071,873 | +1.30(+1.52%) |
Sep 07, 2016 | 85.01 | 86.61 | 84.80 | 85.80 | 2,877,833 | +1.42(+1.68%) |
Sep 06, 2016 | 84.53 | 85.37 | 83.50 | 84.38 | 2,232,226 | +0.37(+0.44%) |
Sep 02, 2016 | 85.30 | 84.01 | 84.01 | 84.01 | 3,327,002 | -0.72(-0.85%) |
Sep 01, 2016 | 85.10 | 86.62 | 84.57 | 84.72 | 7,482,490 | +3.50(+4.31%) |
Aug 31, 2016 | 81.18 | 82.71 | 80.48 | 81.22 | 2,361,225 | -0.75(-0.92%) |
Aug 30, 2016 | 82.62 | 83.49 | 81.51 | 81.98 | 2,374,691 | -0.52(-0.63%) |
Aug 29, 2016 | 81.25 | 83.48 | 81.20 | 82.50 | 2,365,425 | +0.79(+0.97%) |
Aug 26, 2016 | 82.47 | 83.02 | 80.81 | 81.70 | 3,427,074 | -0.60(-0.73%) |
Aug 25, 2016 | 83.31 | 84.08 | 81.90 | 82.31 | 3,032,610 | -0.27(-0.33%) |
Aug 24, 2016 | 87.31 | 87.73 | 82.16 | 82.58 | 6,671,944 | -5.07(-5.79%) |
Aug 23, 2016 | 89.13 | 89.94 | 87.52 | 87.65 | 3,052,555 | -0.65(-0.73%) |
Aug 22, 2016 | 88.83 | 88.84 | 87.41 | 88.30 | 2,967,774 | -0.25(-0.29%) |
Aug 19, 2016 | 89.83 | 90.03 | 87.24 | 88.55 | 4,275,251 | -2.09(-2.31%) |
Aug 18, 2016 | 91.80 | 92.19 | 89.34 | 90.64 | 3,358,322 | -1.50(-1.63%) |
Aug 17, 2016 | 92.64 | 92.84 | 91.73 | 92.14 | 2,235,463 | -0.08(-0.09%) |
Aug 16, 2016 | 94.63 | 94.63 | 91.50 | 92.23 | 3,313,229 | -2.11(-2.24%) |
Aug 15, 2016 | 91.83 | 94.97 | 91.08 | 94.34 | 4,027,606 | +3.63(+4.00%) |
Aug 12, 2016 | 90.48 | 91.73 | 90.23 | 90.71 | 3,304,996 | -2.65(-2.83%) |
Aug 11, 2016 | 91.12 | 94.37 | 90.94 | 93.35 | 3,700,628 | +2.79(+3.08%) |
Aug 10, 2016 | 91.30 | 91.64 | 89.85 | 90.56 | 1,425,114 | -0.55(-0.60%) |
Aug 09, 2016 | 90.90 | 92.03 | 90.08 | 91.11 | 1,841,546 | +0.58(+0.64%) |
Aug 08, 2016 | 88.36 | 90.72 | 88.28 | 90.53 | 2,180,304 | +2.30(+2.60%) |
Aug 05, 2016 | 89.51 | 89.86 | 88.10 | 88.23 | 1,998,290 | -0.67(-0.75%) |
Aug 04, 2016 | 88.69 | 89.42 | 87.16 | 88.90 | 2,257,758 | +0.53(+0.60%) |
Aug 03, 2016 | 86.89 | 88.77 | 86.41 | 88.36 | 1,655,115 | +0.67(+0.76%) |
Aug 02, 2016 | 88.27 | 88.53 | 86.90 | 87.69 | 2,151,788 | -0.91(-1.03%) |
Aug 01, 2016 | 88.63 | 90.03 | 85.79 | 88.61 | 3,799,506 | -0.02(-0.02%) |
Jul 29, 2016 | 86.99 | 93.19 | 86.87 | 88.63 | 9,000,410 | -6.07(-6.41%) |
Jul 28, 2016 | 92.76 | 94.92 | 91.39 | 94.70 | 4,235,255 | +2.19(+2.37%) |
Jul 27, 2016 | 93.42 | 93.89 | 90.66 | 92.51 | 2,638,929 | -1.11(-1.19%) |
Jul 26, 2016 | 90.49 | 93.97 | 90.39 | 93.62 | 4,435,678 | +5.48(+6.22%) |
Jul 25, 2016 | 87.99 | 89.57 | 87.10 | 88.14 | 3,185,154 | +1.48(+1.71%) |
Jul 22, 2016 | 85.50 | 86.78 | 84.59 | 86.65 | 1,669,081 | +1.70(+2.00%) |
Jul 21, 2016 | 85.12 | 86.27 | 84.54 | 84.95 | 1,982,400 | -0.26(-0.31%) |
Jul 20, 2016 | 85.31 | 85.92 | 84.32 | 85.21 | 2,295,320 | -0.90(-1.04%) |
Jul 19, 2016 | 86.86 | 87.04 | 85.53 | 86.11 | 1,988,036 | -1.35(-1.54%) |
Jul 18, 2016 | 83.57 | 87.70 | 83.36 | 87.46 | 3,425,539 | +4.02(+4.81%) |
Jul 15, 2016 | 83.75 | 84.87 | 83.37 | 83.44 | 1,957,019 | +0.18(+0.22%) |
Jul 14, 2016 | 84.85 | 85.73 | 82.14 | 83.26 | 3,814,257 | -2.59(-3.01%) |
Jul 13, 2016 | 87.30 | 87.30 | 85.05 | 85.85 | 2,251,952 | -1.47(-1.68%) |
Jul 12, 2016 | 86.74 | 87.38 | 85.51 | 87.31 | 2,911,820 | +2.17(+2.55%) |
Jul 11, 2016 | 82.61 | 86.92 | 82.59 | 85.14 | 4,483,710 | +3.94(+4.85%) |
Jul 08, 2016 | 81.24 | 82.10 | 80.49 | 81.21 | 2,217,525 | +0.71(+0.89%) |
Jul 07, 2016 | 81.50 | 82.31 | 79.79 | 80.49 | 2,209,896 | -0.13(-0.16%) |
Jul 05, 2016 | 82.56 | 82.56 | 79.73 | 80.62 | 2,657,931 | -2.43(-2.93%) |
Jul 01, 2016 | 82.16 | 83.05 | 83.05 | 83.05 | 3,118,358 | +1.04(+1.27%) |
Jun 30, 2016 | 82.74 | 82.74 | 80.66 | 82.01 | 2,852,226 | -0.58(-0.70%) |
Jun 29, 2016 | 81.43 | 83.27 | 80.44 | 82.59 | 2,887,706 | +2.71(+3.40%) |
Jun 28, 2016 | 81.61 | 81.87 | 79.08 | 79.88 | 4,176,334 | +0.53(+0.67%) |
Jun 27, 2016 | 82.11 | 82.11 | 78.12 | 79.34 | 6,054,308 | -4.16(-4.98%) |
Jun 24, 2016 | 88.55 | 88.67 | 83.20 | 83.50 | 5,412,169 | -8.51(-9.25%) |
Jun 23, 2016 | 92.29 | 93.10 | 91.51 | 92.02 | 1,734,128 | +0.89(+0.97%) |
Jun 22, 2016 | 92.61 | 93.09 | 91.06 | 91.13 | 1,931,630 | -0.99(-1.07%) |
Jun 21, 2016 | 90.95 | 92.34 | 90.06 | 92.12 | 2,201,768 | +1.38(+1.52%) |
Jun 20, 2016 | 94.12 | 95.63 | 90.60 | 90.74 | 3,138,143 | -2.62(-2.81%) |
Jun 17, 2016 | 92.57 | 93.87 | 91.93 | 93.37 | 2,422,058 | +1.80(+1.97%) |
Jun 16, 2016 | 91.10 | 91.92 | 89.74 | 91.57 | 2,292,456 | -0.36(-0.39%) |
Jun 15, 2016 | 91.98 | 94.19 | 91.27 | 91.93 | 2,444,274 | +0.05(+0.06%) |
Jun 14, 2016 | 89.90 | 92.04 | 88.92 | 91.87 | 2,666,247 | +1.26(+1.39%) |
Jun 13, 2016 | 90.15 | 92.97 | 90.07 | 90.62 | 2,158,227 | -0.27(-0.30%) |
Jun 10, 2016 | 90.43 | 91.41 | 89.08 | 90.89 | 2,728,726 | -0.31(-0.34%) |
Jun 09, 2016 | 90.92 | 91.75 | 90.14 | 91.20 | 1,368,936 | -0.48(-0.52%) |
Jun 08, 2016 | 92.29 | 93.52 | 90.53 | 91.67 | 2,865,894 | +0.19(+0.21%) |
Jun 07, 2016 | 89.01 | 92.27 | 88.79 | 91.48 | 3,551,602 | +2.19(+2.45%) |
Jun 06, 2016 | 87.76 | 89.94 | 87.09 | 89.30 | 2,566,449 | +0.17(+0.19%) |
Jun 03, 2016 | 89.50 | 89.52 | 86.92 | 89.12 | 3,060,545 | -0.82(-0.92%) |
Jun 02, 2016 | 87.62 | 90.36 | 86.87 | 89.95 | 3,299,476 | +2.42(+2.77%) |
Jun 01, 2016 | 85.06 | 87.77 | 84.22 | 87.52 | 2,320,631 | +0.50(+0.57%) |
May 31, 2016 | 87.22 | 88.40 | 86.59 | 87.02 | 2,364,123 | +0.20(+0.23%) |
May 27, 2016 | 85.55 | 86.82 | 86.82 | 86.82 | 1,766,130 | +1.21(+1.42%) |
May 26, 2016 | 88.17 | 88.17 | 84.88 | 85.61 | 2,182,832 | -1.84(-2.10%) |
May 25, 2016 | 84.93 | 87.93 | 84.87 | 87.45 | 3,720,134 | +3.10(+3.68%) |
May 24, 2016 | 83.59 | 84.68 | 82.97 | 84.35 | 1,790,897 | +1.57(+1.90%) |
May 23, 2016 | 80.80 | 83.22 | 80.53 | 82.77 | 2,334,262 | +2.28(+2.83%) |
May 20, 2016 | 80.46 | 81.66 | 80.17 | 80.49 | 1,930,743 | +0.46(+0.58%) |
May 19, 2016 | 79.35 | 80.82 | 78.86 | 80.03 | 2,768,847 | +0.00(+0.00%) |
May 18, 2016 | 81.80 | 82.92 | 79.70 | 80.03 | 2,974,456 | -2.52(-3.05%) |
May 17, 2016 | 82.23 | 84.69 | 81.69 | 82.55 | 2,186,945 | +0.32(+0.39%) |
May 16, 2016 | 81.29 | 83.10 | 81.03 | 82.23 | 1,680,489 | +0.84(+1.03%) |
May 13, 2016 | 83.72 | 84.41 | 81.19 | 81.39 | 2,587,295 | -2.69(-3.20%) |
May 12, 2016 | 84.32 | 84.95 | 82.36 | 84.07 | 2,084,659 | +0.41(+0.49%) |
May 11, 2016 | 84.59 | 84.81 | 82.85 | 83.66 | 2,316,155 | -0.96(-1.14%) |
May 10, 2016 | 80.85 | 84.68 | 80.75 | 84.62 | 3,436,525 | +3.97(+4.92%) |
May 09, 2016 | 82.39 | 82.94 | 80.15 | 80.65 | 2,991,718 | -1.43(-1.74%) |
May 06, 2016 | 82.45 | 83.57 | 79.72 | 82.09 | 4,079,784 | +1.43(+1.77%) |
May 05, 2016 | 81.96 | 82.40 | 80.08 | 80.65 | 4,358,923 | -1.45(-1.76%) |
May 04, 2016 | 83.14 | 84.12 | 81.10 | 82.10 | 3,675,445 | -2.90(-3.41%) |
May 03, 2016 | 83.69 | 86.15 | 82.42 | 85.00 | 4,076,918 | +0.15(+0.18%) |