Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 111.25 | 111.46 | 108.11 | 108.27 | 7,242,327 | +1.04(+0.97%) |
Apr 27, 2017 | 107.61 | 107.75 | 106.86 | 107.23 | 4,160,375 | -0.18(-0.17%) |
Apr 26, 2017 | 106.80 | 108.02 | 106.62 | 107.42 | 5,681,531 | +0.66(+0.62%) |
Apr 25, 2017 | 107.30 | 108.44 | 106.25 | 106.75 | 7,833,780 | -0.40(-0.38%) |
Apr 24, 2017 | 105.97 | 107.94 | 105.97 | 107.16 | 6,832,356 | +2.24(+2.13%) |
Apr 21, 2017 | 104.92 | 105.93 | 104.11 | 104.92 | 7,608,548 | +2.73(+2.67%) |
Apr 20, 2017 | 101.92 | 102.87 | 101.58 | 102.19 | 4,817,730 | +0.85(+0.84%) |
Apr 19, 2017 | 102.21 | 102.21 | 101.26 | 101.34 | 2,228,384 | -0.28(-0.28%) |
Apr 18, 2017 | 101.72 | 102.12 | 101.30 | 101.62 | 2,018,003 | -0.29(-0.28%) |
Apr 17, 2017 | 101.55 | 101.91 | 101.06 | 101.91 | 2,249,671 | +0.77(+0.76%) |
Apr 13, 2017 | 101.50 | 101.95 | 101.13 | 101.14 | 2,032,008 | -0.54(-0.53%) |
Apr 12, 2017 | 102.92 | 103.01 | 101.55 | 101.68 | 3,295,067 | -1.15(-1.12%) |
Apr 11, 2017 | 102.73 | 103.03 | 102.06 | 102.83 | 2,310,028 | +0.07(+0.06%) |
Apr 10, 2017 | 102.59 | 103.34 | 102.57 | 102.76 | 2,747,060 | +0.16(+0.15%) |
Apr 07, 2017 | 102.35 | 102.77 | 102.04 | 102.60 | 2,257,350 | +0.36(+0.36%) |
Apr 06, 2017 | 102.16 | 102.65 | 101.83 | 102.24 | 2,515,182 | +0.21(+0.21%) |
Apr 05, 2017 | 102.82 | 103.30 | 101.97 | 102.02 | 3,131,687 | -0.50(-0.49%) |
Apr 04, 2017 | 102.77 | 102.99 | 102.25 | 102.53 | 2,153,100 | -0.12(-0.12%) |
Apr 03, 2017 | 102.98 | 103.39 | 101.79 | 102.65 | 3,518,909 | -0.45(-0.43%) |
Mar 31, 2017 | 103.30 | 103.66 | 102.96 | 103.10 | 3,232,176 | -0.45(-0.43%) |
Mar 30, 2017 | 103.31 | 103.80 | 103.20 | 103.54 | 2,157,217 | +0.09(+0.09%) |
Mar 29, 2017 | 103.17 | 103.60 | 103.02 | 103.45 | 1,866,863 | +0.02(+0.02%) |
Mar 28, 2017 | 102.55 | 103.86 | 102.00 | 103.44 | 2,390,679 | +0.64(+0.63%) |
Mar 27, 2017 | 102.19 | 103.06 | 101.59 | 102.79 | 4,031,227 | -0.22(-0.22%) |
Mar 24, 2017 | 103.69 | 104.06 | 102.61 | 103.02 | 2,691,676 | -0.62(-0.60%) |
Mar 23, 2017 | 103.71 | 104.01 | 103.31 | 103.63 | 2,144,192 | +0.02(+0.02%) |
Mar 22, 2017 | 103.92 | 103.98 | 102.82 | 103.62 | 2,545,466 | -0.13(-0.13%) |
Mar 21, 2017 | 104.91 | 105.10 | 103.54 | 103.75 | 2,863,489 | -0.69(-0.66%) |
Mar 20, 2017 | 104.86 | 105.00 | 104.29 | 104.44 | 2,459,662 | -0.55(-0.52%) |
Mar 17, 2017 | 104.73 | 105.12 | 104.28 | 104.99 | 4,650,666 | +0.66(+0.63%) |
Mar 16, 2017 | 105.25 | 105.25 | 104.21 | 104.33 | 3,321,982 | -0.50(-0.48%) |
Mar 15, 2017 | 104.30 | 105.28 | 104.03 | 104.83 | 4,361,808 | +1.04(+1.00%) |
Mar 14, 2017 | 103.24 | 104.52 | 102.48 | 103.79 | 2,395,744 | -0.84(-0.80%) |
Mar 13, 2017 | 104.95 | 105.14 | 104.44 | 104.63 | 3,776,626 | -0.26(-0.24%) |
Mar 10, 2017 | 104.95 | 105.15 | 104.44 | 104.89 | 3,253,871 | +0.70(+0.67%) |
Mar 09, 2017 | 104.48 | 105.05 | 103.81 | 104.19 | 3,003,122 | -0.33(-0.32%) |
Mar 08, 2017 | 104.37 | 105.03 | 104.05 | 104.52 | 3,779,059 | +0.27(+0.26%) |
Mar 07, 2017 | 104.00 | 104.37 | 103.68 | 104.25 | 2,486,383 | +0.15(+0.14%) |
Mar 06, 2017 | 103.30 | 104.49 | 103.22 | 104.10 | 3,661,372 | -0.11(-0.10%) |
Mar 03, 2017 | 104.27 | 104.55 | 103.79 | 104.20 | 2,365,953 | -0.10(-0.10%) |
Mar 02, 2017 | 104.66 | 105.14 | 103.88 | 104.30 | 3,651,993 | -0.76(-0.72%) |
Mar 01, 2017 | 103.50 | 105.19 | 103.50 | 105.06 | 4,808,234 | +2.27(+2.21%) |
Feb 28, 2017 | 103.20 | 103.80 | 102.58 | 102.79 | 3,515,863 | -0.32(-0.31%) |
Feb 27, 2017 | 102.87 | 103.29 | 102.58 | 103.11 | 4,949,648 | -0.11(-0.11%) |
Feb 24, 2017 | 102.58 | 103.23 | 102.06 | 103.23 | 3,057,170 | +0.17(+0.17%) |
Feb 23, 2017 | 103.20 | 103.55 | 102.42 | 103.06 | 3,624,123 | -0.18(-0.18%) |
Feb 22, 2017 | 102.39 | 103.26 | 101.98 | 103.24 | 3,877,056 | +0.82(+0.80%) |
Feb 21, 2017 | 102.49 | 102.65 | 102.00 | 102.42 | 2,884,938 | +0.12(+0.12%) |
Feb 17, 2017 | 102.29 | 102.29 | 102.29 | 0 | +0.33(+0.32%) | |
Feb 16, 2017 | 102.08 | 102.19 | 101.26 | 101.96 | 5,246,813 | -0.10(-0.10%) |
Feb 15, 2017 | 101.31 | 102.22 | 101.15 | 102.06 | 3,921,503 | +0.54(+0.53%) |
Feb 14, 2017 | 101.42 | 101.80 | 101.13 | 101.52 | 3,788,629 | +0.00(+0.00%) |
Feb 13, 2017 | 100.38 | 101.68 | 100.27 | 101.52 | 5,388,874 | +1.45(+1.45%) |
Feb 10, 2017 | 99.19 | 100.19 | 99.16 | 100.07 | 4,371,878 | +0.98(+0.99%) |
Feb 09, 2017 | 98.33 | 99.34 | 98.25 | 99.09 | 2,660,335 | +0.76(+0.78%) |
Feb 08, 2017 | 98.24 | 98.55 | 97.98 | 98.33 | 2,221,187 | +0.01(+0.01%) |
Feb 07, 2017 | 98.29 | 98.68 | 98.07 | 98.32 | 3,103,687 | +0.31(+0.32%) |
Feb 06, 2017 | 97.75 | 98.21 | 97.61 | 98.01 | 3,660,360 | +0.12(+0.13%) |
Feb 03, 2017 | 97.33 | 98.02 | 96.83 | 97.88 | 3,483,074 | +0.99(+1.02%) |
Feb 02, 2017 | 96.56 | 97.01 | 96.19 | 96.90 | 2,695,730 | -0.01(-0.01%) |
Feb 01, 2017 | 97.49 | 97.67 | 96.45 | 96.91 | 2,921,925 | -0.26(-0.27%) |
Jan 31, 2017 | 97.71 | 97.92 | 96.39 | 97.17 | 5,167,581 | -0.65(-0.66%) |
Jan 30, 2017 | 96.98 | 97.83 | 96.71 | 97.82 | 3,847,842 | +0.57(+0.58%) |
Jan 27, 2017 | 97.44 | 97.82 | 96.18 | 97.25 | 4,717,112 | +0.37(+0.38%) |
Jan 26, 2017 | 96.89 | 96.99 | 96.31 | 96.88 | 7,524,280 | +0.07(+0.08%) |
Jan 25, 2017 | 97.13 | 97.45 | 96.67 | 96.81 | 5,225,573 | -0.07(-0.07%) |
Jan 24, 2017 | 96.61 | 96.97 | 96.31 | 96.87 | 3,106,804 | +0.45(+0.47%) |
Jan 23, 2017 | 96.82 | 97.11 | 96.07 | 96.42 | 2,767,955 | -0.34(-0.35%) |
Jan 20, 2017 | 97.27 | 97.27 | 96.18 | 96.76 | 3,583,857 | -0.07(-0.08%) |
Jan 19, 2017 | 97.18 | 97.52 | 96.34 | 96.83 | 2,938,461 | -0.12(-0.13%) |
Jan 18, 2017 | 96.51 | 97.15 | 96.26 | 96.95 | 2,807,851 | +0.68(+0.71%) |
Jan 17, 2017 | 96.43 | 96.97 | 96.09 | 96.27 | 4,092,524 | -0.69(-0.71%) |
Jan 13, 2017 | 96.96 | 96.96 | 96.96 | 0 | +0.36(+0.37%) | |
Jan 12, 2017 | 96.91 | 96.91 | 95.81 | 96.60 | 3,849,735 | -0.31(-0.32%) |
Jan 11, 2017 | 96.53 | 97.00 | 96.19 | 96.91 | 3,515,529 | +0.13(+0.14%) |
Jan 10, 2017 | 96.36 | 97.27 | 95.99 | 96.78 | 4,569,456 | +0.25(+0.26%) |
Jan 09, 2017 | 97.13 | 97.23 | 96.54 | 96.54 | 4,704,059 | -0.80(-0.83%) |
Jan 06, 2017 | 96.03 | 97.48 | 95.68 | 97.34 | 4,400,306 | +1.45(+1.52%) |
Jan 05, 2017 | 95.70 | 96.46 | 95.44 | 95.89 | 3,228,143 | +0.21(+0.22%) |
Jan 04, 2017 | 95.79 | 96.06 | 95.29 | 95.67 | 3,581,969 | +0.26(+0.28%) |
Jan 03, 2017 | 95.78 | 96.00 | 94.90 | 95.41 | 3,683,985 | +0.27(+0.28%) |
Dec 30, 2016 | 95.14 | 95.14 | 95.14 | 0 | -0.12(-0.13%) | |
Dec 29, 2016 | 95.36 | 95.74 | 95.10 | 95.26 | 2,030,247 | +0.21(+0.22%) |
Dec 28, 2016 | 96.23 | 96.38 | 95.02 | 95.06 | 3,165,267 | -1.05(-1.09%) |
Dec 27, 2016 | 96.09 | 96.54 | 95.92 | 96.11 | 1,396,606 | +0.03(+0.03%) |
Dec 23, 2016 | 96.08 | 96.08 | 96.08 | 0 | +0.06(+0.06%) | |
Dec 22, 2016 | 96.36 | 96.49 | 95.76 | 96.02 | 3,946,935 | -0.23(-0.24%) |
Dec 21, 2016 | 96.56 | 96.82 | 96.03 | 96.25 | 3,349,793 | -0.42(-0.43%) |
Dec 20, 2016 | 96.45 | 96.98 | 96.33 | 96.67 | 3,312,137 | +0.34(+0.36%) |
Dec 19, 2016 | 96.08 | 96.95 | 95.92 | 96.32 | 4,378,824 | +0.75(+0.78%) |
Dec 16, 2016 | 93.32 | 96.56 | 93.29 | 95.58 | 9,296,178 | +0.03(+0.03%) |
Dec 15, 2016 | 95.52 | 96.49 | 95.39 | 95.54 | 4,851,757 | -0.14(-0.15%) |
Dec 14, 2016 | 96.77 | 97.39 | 95.49 | 95.68 | 5,058,957 | -1.30(-1.34%) |
Dec 13, 2016 | 96.60 | 97.23 | 96.33 | 96.98 | 5,115,448 | +0.56(+0.58%) |
Dec 12, 2016 | 95.59 | 96.42 | 95.00 | 96.42 | 6,938,551 | +0.97(+1.02%) |
Dec 09, 2016 | 94.57 | 95.62 | 94.47 | 95.45 | 3,549,952 | +0.48(+0.50%) |
Dec 08, 2016 | 95.54 | 96.20 | 94.30 | 94.98 | 6,346,521 | -0.71(-0.74%) |
Dec 07, 2016 | 93.10 | 95.93 | 92.64 | 95.68 | 9,079,932 | +2.82(+3.04%) |
Dec 06, 2016 | 93.08 | 93.34 | 92.52 | 92.86 | 3,099,676 | +0.16(+0.17%) |
Dec 05, 2016 | 92.72 | 93.46 | 92.56 | 92.70 | 3,685,031 | +0.35(+0.38%) |
Dec 02, 2016 | 93.59 | 93.62 | 92.12 | 92.35 | 4,307,055 | -1.00(-1.07%) |
Dec 01, 2016 | 93.00 | 93.66 | 92.64 | 93.35 | 4,636,372 | -0.22(-0.24%) |
Nov 30, 2016 | 93.40 | 94.23 | 93.03 | 93.57 | 7,180,440 | +0.49(+0.53%) |
Nov 29, 2016 | 93.18 | 94.02 | 93.04 | 93.08 | 4,060,299 | -0.42(-0.45%) |
Nov 28, 2016 | 93.75 | 93.78 | 93.08 | 93.50 | 3,184,529 | -0.26(-0.28%) |
Nov 25, 2016 | 93.55 | 93.92 | 93.23 | 93.76 | 1,012,229 | +0.28(+0.30%) |
Nov 23, 2016 | 93.48 | 93.48 | 93.48 | 0 | +1.08(+1.16%) | |
Nov 22, 2016 | 92.41 | 92.60 | 92.06 | 92.41 | 2,621,127 | +0.25(+0.28%) |
Nov 21, 2016 | 92.18 | 92.37 | 91.80 | 92.15 | 3,072,519 | +0.10(+0.11%) |
Nov 18, 2016 | 92.78 | 92.80 | 91.90 | 92.05 | 3,505,864 | -0.83(-0.89%) |
Nov 17, 2016 | 92.46 | 93.12 | 92.34 | 92.88 | 2,672,830 | +0.68(+0.74%) |
Nov 16, 2016 | 92.36 | 92.66 | 91.87 | 92.20 | 3,010,699 | -0.15(-0.16%) |
Nov 15, 2016 | 92.30 | 92.61 | 91.51 | 92.35 | 3,415,760 | +0.07(+0.07%) |
Nov 14, 2016 | 92.76 | 93.36 | 92.12 | 92.29 | 3,278,911 | -0.17(-0.19%) |
Nov 11, 2016 | 92.34 | 92.67 | 92.04 | 92.46 | 4,036,862 | +0.05(+0.05%) |
Nov 10, 2016 | 92.34 | 93.48 | 92.11 | 92.41 | 8,024,089 | +0.68(+0.74%) |
Nov 09, 2016 | 90.66 | 92.37 | 89.58 | 91.73 | 5,594,604 | +1.42(+1.57%) |
Nov 08, 2016 | 90.62 | 91.04 | 90.22 | 90.31 | 4,019,976 | -0.51(-0.57%) |
Nov 07, 2016 | 89.67 | 90.90 | 89.36 | 90.83 | 5,719,794 | +2.45(+2.77%) |
Nov 04, 2016 | 88.56 | 89.15 | 88.18 | 88.38 | 3,846,479 | -0.08(-0.09%) |
Nov 03, 2016 | 88.78 | 88.84 | 88.18 | 88.46 | 4,582,954 | -0.09(-0.10%) |
Nov 02, 2016 | 89.31 | 89.31 | 88.18 | 88.55 | 5,682,838 | -0.56(-0.63%) |
Nov 01, 2016 | 89.70 | 89.96 | 88.85 | 89.11 | 3,590,758 | -0.43(-0.48%) |
Oct 31, 2016 | 89.77 | 89.94 | 89.42 | 89.54 | 3,114,090 | -0.12(-0.14%) |
Oct 28, 2016 | 89.31 | 90.52 | 88.93 | 89.67 | 3,526,014 | +0.82(+0.92%) |
Oct 27, 2016 | 89.61 | 89.71 | 88.51 | 88.85 | 3,566,920 | -0.49(-0.55%) |
Oct 26, 2016 | 88.87 | 89.60 | 88.61 | 89.34 | 2,613,509 | +0.29(+0.33%) |
Oct 25, 2016 | 89.40 | 89.40 | 88.67 | 89.05 | 4,327,387 | -0.16(-0.17%) |
Oct 24, 2016 | 89.34 | 89.90 | 88.83 | 89.20 | 4,232,776 | +0.24(+0.28%) |
Oct 21, 2016 | 88.14 | 89.48 | 87.77 | 88.96 | 4,132,000 | +0.67(+0.76%) |
Oct 20, 2016 | 88.24 | 88.65 | 87.94 | 88.29 | 4,997,629 | -0.11(-0.12%) |
Oct 19, 2016 | 88.18 | 88.71 | 87.69 | 88.39 | 3,826,283 | +0.33(+0.37%) |
Oct 18, 2016 | 89.12 | 89.13 | 87.94 | 88.07 | 3,991,665 | -0.14(-0.16%) |
Oct 17, 2016 | 88.87 | 89.31 | 88.14 | 88.20 | 4,435,973 | -0.78(-0.88%) |
Oct 14, 2016 | 89.80 | 89.86 | 88.62 | 88.99 | 6,500,614 | +0.60(+0.68%) |
Oct 13, 2016 | 87.22 | 88.73 | 86.99 | 88.38 | 6,267,691 | +0.68(+0.77%) |
Oct 12, 2016 | 86.40 | 87.97 | 86.32 | 87.71 | 8,874,410 | +1.35(+1.56%) |
Oct 11, 2016 | 86.89 | 86.89 | 85.93 | 86.36 | 10,224,030 | -0.83(-0.96%) |
Oct 10, 2016 | 87.58 | 88.14 | 86.71 | 87.19 | 10,317,312 | -0.11(-0.13%) |
Oct 07, 2016 | 87.37 | 87.80 | 85.92 | 87.31 | 25,044,336 | -7.08(-7.50%) |
Oct 06, 2016 | 94.15 | 94.61 | 93.89 | 94.38 | 4,002,467 | +0.29(+0.30%) |
Oct 05, 2016 | 93.97 | 94.56 | 93.97 | 94.10 | 2,775,665 | +0.31(+0.33%) |
Oct 04, 2016 | 94.68 | 94.69 | 93.54 | 93.79 | 3,089,368 | -0.96(-1.01%) |
Oct 03, 2016 | 94.55 | 94.94 | 94.24 | 94.74 | 2,691,055 | +0.06(+0.07%) |
Sep 30, 2016 | 94.72 | 95.01 | 94.24 | 94.68 | 4,717,676 | +0.32(+0.34%) |
Sep 29, 2016 | 95.60 | 95.60 | 94.31 | 94.36 | 2,306,506 | -0.79(-0.83%) |
Sep 28, 2016 | 94.58 | 95.22 | 94.09 | 95.14 | 4,095,900 | +0.77(+0.82%) |
Sep 27, 2016 | 93.93 | 94.57 | 93.57 | 94.37 | 4,542,064 | +0.22(+0.23%) |
Sep 26, 2016 | 93.99 | 94.89 | 93.71 | 94.15 | 3,209,614 | -0.03(-0.03%) |
Sep 23, 2016 | 93.64 | 94.53 | 93.61 | 94.18 | 2,891,730 | -0.69(-0.73%) |
Sep 22, 2016 | 94.53 | 95.23 | 94.36 | 94.88 | 3,566,535 | +0.73(+0.78%) |
Sep 21, 2016 | 93.36 | 94.16 | 92.97 | 94.14 | 3,002,325 | +0.86(+0.92%) |
Sep 20, 2016 | 93.67 | 94.03 | 93.17 | 93.28 | 3,520,826 | +0.27(+0.29%) |
Sep 19, 2016 | 93.28 | 93.94 | 92.95 | 93.02 | 3,639,795 | +0.23(+0.25%) |
Sep 16, 2016 | 93.20 | 93.28 | 92.16 | 92.79 | 4,823,499 | -0.83(-0.88%) |
Sep 15, 2016 | 92.40 | 93.79 | 92.30 | 93.62 | 4,063,769 | +1.02(+1.10%) |
Sep 14, 2016 | 90.76 | 92.80 | 90.76 | 92.60 | 5,391,705 | +1.97(+2.18%) |
Sep 13, 2016 | 91.63 | 91.74 | 90.38 | 90.63 | 4,773,959 | -1.53(-1.67%) |
Sep 12, 2016 | 90.36 | 92.58 | 90.14 | 92.16 | 4,690,478 | +1.20(+1.32%) |
Sep 09, 2016 | 91.65 | 92.05 | 90.76 | 90.96 | 5,587,891 | -1.47(-1.59%) |
Sep 08, 2016 | 92.58 | 93.01 | 92.20 | 92.43 | 3,329,882 | -0.34(-0.37%) |
Sep 07, 2016 | 93.81 | 93.98 | 92.36 | 92.77 | 4,206,733 | -1.19(-1.27%) |
Sep 06, 2016 | 94.57 | 94.68 | 93.40 | 93.97 | 2,701,918 | -0.55(-0.58%) |
Sep 02, 2016 | 94.41 | 94.52 | 94.52 | 94.52 | 3,046,874 | +0.21(+0.22%) |
Sep 01, 2016 | 94.53 | 94.83 | 93.50 | 94.31 | 3,531,790 | -0.47(-0.50%) |
Aug 31, 2016 | 94.98 | 95.12 | 94.53 | 94.78 | 2,527,678 | -0.25(-0.26%) |
Aug 30, 2016 | 95.18 | 95.35 | 94.89 | 95.03 | 2,397,404 | -0.12(-0.13%) |
Aug 29, 2016 | 94.81 | 95.32 | 94.62 | 95.15 | 2,959,171 | +0.34(+0.36%) |
Aug 26, 2016 | 95.12 | 95.62 | 94.50 | 94.81 | 2,098,021 | -0.02(-0.02%) |
Aug 25, 2016 | 94.72 | 95.20 | 94.50 | 94.83 | 2,245,605 | +0.01(+0.01%) |
Aug 24, 2016 | 94.85 | 95.08 | 94.64 | 94.82 | 2,128,762 | -0.20(-0.21%) |
Aug 23, 2016 | 94.95 | 95.30 | 94.89 | 95.02 | 2,230,677 | +0.35(+0.37%) |
Aug 22, 2016 | 94.13 | 94.96 | 93.99 | 94.67 | 2,732,687 | +0.38(+0.40%) |
Aug 19, 2016 | 93.77 | 94.40 | 93.77 | 94.29 | 1,962,263 | +0.20(+0.22%) |
Aug 18, 2016 | 93.88 | 94.18 | 93.74 | 94.09 | 2,187,827 | +0.06(+0.07%) |
Aug 17, 2016 | 93.88 | 94.10 | 93.45 | 94.02 | 2,083,681 | +0.12(+0.13%) |
Aug 16, 2016 | 94.07 | 94.89 | 93.85 | 93.90 | 2,398,516 | -0.49(-0.52%) |
Aug 15, 2016 | 94.12 | 94.54 | 93.74 | 94.40 | 2,287,409 | +0.60(+0.64%) |
Aug 12, 2016 | 93.84 | 93.98 | 93.58 | 93.80 | 1,688,557 | -0.22(-0.23%) |
Aug 11, 2016 | 94.08 | 94.23 | 93.78 | 94.02 | 1,938,706 | +0.27(+0.29%) |
Aug 10, 2016 | 93.98 | 94.12 | 93.40 | 93.74 | 2,188,507 | -0.19(-0.20%) |
Aug 09, 2016 | 93.90 | 94.19 | 93.65 | 93.93 | 2,059,250 | +0.18(+0.19%) |
Aug 08, 2016 | 94.20 | 94.34 | 93.48 | 93.75 | 2,487,150 | -0.27(-0.28%) |
Aug 05, 2016 | 93.96 | 94.44 | 93.64 | 94.02 | 3,636,149 | +0.34(+0.36%) |
Aug 04, 2016 | 93.75 | 94.20 | 93.64 | 93.68 | 1,597,024 | -0.05(-0.05%) |
Aug 03, 2016 | 93.28 | 93.82 | 93.02 | 93.73 | 2,462,603 | +0.45(+0.49%) |
Aug 02, 2016 | 93.31 | 93.51 | 92.94 | 93.27 | 2,590,270 | -0.35(-0.37%) |
Aug 01, 2016 | 93.68 | 93.99 | 93.16 | 93.62 | 2,810,262 | -0.36(-0.39%) |
Jul 29, 2016 | 93.40 | 94.12 | 92.95 | 93.99 | 3,638,795 | +0.46(+0.49%) |
Jul 28, 2016 | 92.91 | 93.65 | 92.30 | 93.52 | 3,685,369 | +0.65(+0.70%) |
Jul 27, 2016 | 93.78 | 94.05 | 92.59 | 92.88 | 4,265,913 | -0.80(-0.85%) |
Jul 26, 2016 | 93.15 | 93.68 | 92.59 | 93.68 | 3,774,741 | +0.37(+0.40%) |
Jul 25, 2016 | 92.97 | 94.08 | 92.97 | 93.31 | 6,685,005 | -0.10(-0.10%) |
Jul 22, 2016 | 91.82 | 93.72 | 91.06 | 93.40 | 11,346,875 | -2.46(-2.57%) |
Jul 21, 2016 | 96.80 | 96.95 | 95.58 | 95.87 | 5,108,788 | -0.99(-1.02%) |
Jul 20, 2016 | 96.50 | 96.95 | 96.30 | 96.85 | 2,691,258 | +0.43(+0.44%) |
Jul 19, 2016 | 95.81 | 96.49 | 95.61 | 96.43 | 2,701,679 | +0.37(+0.39%) |
Jul 18, 2016 | 96.33 | 96.34 | 95.88 | 96.05 | 1,544,708 | -0.27(-0.29%) |
Jul 15, 2016 | 96.68 | 96.73 | 96.09 | 96.33 | 2,790,672 | +0.11(+0.12%) |
Jul 14, 2016 | 96.68 | 96.97 | 96.06 | 96.22 | 2,990,235 | +0.03(+0.03%) |
Jul 13, 2016 | 96.64 | 96.79 | 95.95 | 96.18 | 2,353,441 | +0.02(+0.03%) |
Jul 12, 2016 | 96.15 | 96.72 | 95.96 | 96.16 | 2,844,802 | +0.36(+0.38%) |
Jul 11, 2016 | 96.11 | 96.17 | 95.43 | 95.80 | 3,673,848 | -0.22(-0.23%) |
Jul 08, 2016 | 94.58 | 96.13 | 93.81 | 96.01 | 3,125,168 | +2.21(+2.35%) |
Jul 07, 2016 | 94.35 | 94.66 | 93.36 | 93.81 | 2,649,116 | -0.57(-0.61%) |
Jul 06, 2016 | 93.30 | 94.41 | 92.43 | 94.38 | 3,834,739 | +1.28(+1.38%) |
Jul 05, 2016 | 93.61 | 94.09 | 92.64 | 93.10 | 2,991,305 | -1.03(-1.09%) |
Jul 01, 2016 | 94.24 | 94.12 | 94.12 | 94.12 | 2,763,885 | +0.15(+0.15%) |
Jun 30, 2016 | 92.91 | 93.99 | 92.60 | 93.98 | 4,180,618 | +1.50(+1.62%) |
Jun 29, 2016 | 92.39 | 92.88 | 91.44 | 92.47 | 4,971,672 | +0.32(+0.35%) |
Jun 28, 2016 | 91.55 | 92.18 | 90.79 | 92.15 | 4,510,291 | +2.10(+2.33%) |
Jun 27, 2016 | 90.54 | 90.54 | 89.03 | 90.05 | 4,819,585 | -1.23(-1.35%) |
Jun 24, 2016 | 91.70 | 93.19 | 91.00 | 91.28 | 4,534,398 | -3.51(-3.70%) |
Jun 23, 2016 | 94.94 | 95.09 | 94.23 | 94.79 | 2,482,900 | +0.61(+0.64%) |
Jun 22, 2016 | 94.89 | 95.05 | 94.07 | 94.18 | 2,717,550 | -0.59(-0.62%) |
Jun 21, 2016 | 94.91 | 95.03 | 94.49 | 94.77 | 2,870,786 | +0.19(+0.21%) |
Jun 20, 2016 | 94.77 | 95.76 | 94.23 | 94.58 | 3,586,107 | +0.92(+0.98%) |
Jun 17, 2016 | 93.65 | 93.85 | 93.05 | 93.65 | 4,033,839 | +0.11(+0.11%) |
Jun 16, 2016 | 92.89 | 93.73 | 92.10 | 93.55 | 2,654,173 | +0.22(+0.23%) |
Jun 15, 2016 | 93.69 | 94.14 | 93.27 | 93.33 | 3,570,771 | +0.01(+0.01%) |
Jun 14, 2016 | 92.96 | 93.39 | 92.56 | 93.32 | 2,542,604 | +0.31(+0.33%) |
Jun 13, 2016 | 94.21 | 94.24 | 92.96 | 93.02 | 2,992,384 | -1.25(-1.33%) |
Jun 10, 2016 | 94.94 | 94.94 | 93.90 | 94.27 | 4,016,870 | -0.43(-0.45%) |
Jun 09, 2016 | 93.37 | 94.77 | 93.27 | 94.70 | 3,289,480 | +0.92(+0.98%) |
Jun 08, 2016 | 93.32 | 94.03 | 93.15 | 93.78 | 3,032,546 | +0.58(+0.62%) |
Jun 07, 2016 | 93.35 | 93.62 | 93.17 | 93.19 | 2,478,590 | -0.15(-0.16%) |
Jun 06, 2016 | 92.89 | 93.53 | 92.72 | 93.35 | 2,317,080 | +0.61(+0.65%) |
Jun 03, 2016 | 92.71 | 92.89 | 91.88 | 92.74 | 2,660,356 | +0.21(+0.23%) |
Jun 02, 2016 | 92.14 | 92.53 | 91.73 | 92.53 | 2,650,513 | +0.48(+0.52%) |
Jun 01, 2016 | 92.01 | 92.22 | 90.86 | 92.05 | 2,758,579 | +0.09(+0.10%) |
May 31, 2016 | 92.33 | 92.58 | 91.60 | 91.97 | 3,689,102 | -0.40(-0.44%) |
May 27, 2016 | 92.48 | 92.37 | 92.37 | 92.37 | 2,181,650 | +0.11(+0.12%) |
May 26, 2016 | 92.68 | 93.14 | 91.94 | 92.26 | 2,503,525 | -0.43(-0.46%) |
May 25, 2016 | 92.58 | 93.10 | 92.45 | 92.68 | 1,968,377 | +0.28(+0.31%) |
May 24, 2016 | 91.38 | 92.68 | 91.30 | 92.40 | 2,582,851 | +1.27(+1.39%) |
May 23, 2016 | 91.37 | 91.61 | 90.96 | 91.13 | 2,103,888 | -0.34(-0.37%) |
May 20, 2016 | 91.07 | 92.18 | 91.07 | 91.47 | 4,933,200 | +0.73(+0.80%) |
May 19, 2016 | 90.50 | 90.94 | 89.45 | 90.75 | 3,745,561 | -0.30(-0.33%) |
May 18, 2016 | 91.42 | 91.94 | 90.58 | 91.04 | 3,064,630 | -0.76(-0.83%) |
May 17, 2016 | 92.18 | 92.50 | 91.33 | 91.80 | 3,088,731 | -0.50(-0.54%) |
May 16, 2016 | 91.32 | 92.53 | 90.81 | 92.30 | 2,983,048 | +1.32(+1.45%) |
May 13, 2016 | 91.72 | 92.03 | 90.71 | 90.98 | 3,126,634 | -0.80(-0.87%) |
May 12, 2016 | 92.06 | 92.26 | 91.23 | 91.78 | 2,942,749 | +0.06(+0.07%) |
May 11, 2016 | 92.43 | 92.43 | 91.59 | 91.71 | 2,138,227 | -0.67(-0.72%) |
May 10, 2016 | 91.58 | 92.83 | 91.02 | 92.38 | 3,571,623 | +1.43(+1.57%) |
May 09, 2016 | 91.36 | 91.63 | 90.81 | 90.95 | 3,325,511 | -0.50(-0.55%) |
May 06, 2016 | 91.29 | 91.63 | 90.75 | 91.45 | 4,170,558 | +0.13(+0.14%) |
May 05, 2016 | 91.05 | 91.67 | 90.86 | 91.32 | 3,731,820 | +0.55(+0.61%) |
May 04, 2016 | 91.34 | 91.61 | 90.54 | 90.77 | 4,029,608 | -1.27(-1.38%) |
May 03, 2016 | 91.47 | 92.38 | 91.37 | 92.04 | 3,270,683 | -0.13(-0.14%) |