Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 101.66 | 103.32 | 101.16 | 102.05 | 74,064 | +0.31(+0.30%) |
Apr 27, 2017 | 102.18 | 103.74 | 101.30 | 101.74 | 77,048 | -1.22(-1.19%) |
Apr 26, 2017 | 99.56 | 104.53 | 99.56 | 102.96 | 130,352 | +3.22(+3.23%) |
Apr 25, 2017 | 101.58 | 101.58 | 99.41 | 99.74 | 60,870 | -1.07(-1.07%) |
Apr 24, 2017 | 101.10 | 101.10 | 99.19 | 100.81 | 71,537 | -0.11(-0.11%) |
Apr 21, 2017 | 102.16 | 102.16 | 100.76 | 100.93 | 17,873 | -0.91(-0.89%) |
Apr 20, 2017 | 101.61 | 102.35 | 100.47 | 101.84 | 44,760 | +0.36(+0.35%) |
Apr 19, 2017 | 101.95 | 102.27 | 100.68 | 101.48 | 78,814 | +0.14(+0.14%) |
Apr 18, 2017 | 101.70 | 102.04 | 100.74 | 101.34 | 37,800 | -1.04(-1.02%) |
Apr 17, 2017 | 102.33 | 103.53 | 101.41 | 102.38 | 44,207 | -0.05(-0.05%) |
Apr 13, 2017 | 103.61 | 103.61 | 101.44 | 102.43 | 71,827 | -0.86(-0.84%) |
Apr 12, 2017 | 103.00 | 104.10 | 102.26 | 103.30 | 92,765 | +0.35(+0.34%) |
Apr 11, 2017 | 102.18 | 104.94 | 102.02 | 102.94 | 119,615 | +0.56(+0.55%) |
Apr 10, 2017 | 102.28 | 104.35 | 101.65 | 102.39 | 90,688 | +0.19(+0.19%) |
Apr 07, 2017 | 101.78 | 103.81 | 100.96 | 102.19 | 90,633 | +0.33(+0.33%) |
Apr 06, 2017 | 100.90 | 105.32 | 100.90 | 101.86 | 78,026 | +0.75(+0.74%) |
Apr 05, 2017 | 101.52 | 102.94 | 100.96 | 101.11 | 79,541 | -0.14(-0.14%) |
Apr 04, 2017 | 101.38 | 103.62 | 100.61 | 101.25 | 45,794 | -0.38(-0.37%) |
Apr 03, 2017 | 101.57 | 104.26 | 99.70 | 101.63 | 132,955 | -0.22(-0.21%) |
Mar 31, 2017 | 104.54 | 104.80 | 101.18 | 101.84 | 139,884 | -3.26(-3.10%) |
Mar 30, 2017 | 107.20 | 108.45 | 104.67 | 105.10 | 136,817 | -2.66(-2.46%) |
Mar 29, 2017 | 104.64 | 108.74 | 104.64 | 107.76 | 137,459 | +2.86(+2.72%) |
Mar 28, 2017 | 102.62 | 107.96 | 102.62 | 104.90 | 95,230 | +1.83(+1.78%) |
Mar 27, 2017 | 101.28 | 104.69 | 101.28 | 103.07 | 56,027 | +0.92(+0.90%) |
Mar 24, 2017 | 102.17 | 104.23 | 102.10 | 102.15 | 50,429 | +0.15(+0.15%) |
Mar 23, 2017 | 100.43 | 105.94 | 100.07 | 102.00 | 184,284 | +1.71(+1.71%) |
Mar 22, 2017 | 99.41 | 100.41 | 98.47 | 100.29 | 48,848 | +1.36(+1.38%) |
Mar 21, 2017 | 99.08 | 100.42 | 98.39 | 98.93 | 83,432 | -0.15(-0.15%) |
Mar 20, 2017 | 98.14 | 99.53 | 97.94 | 99.08 | 40,659 | +1.25(+1.28%) |
Mar 17, 2017 | 98.72 | 99.31 | 97.03 | 97.83 | 89,694 | -0.89(-0.90%) |
Mar 16, 2017 | 100.09 | 100.72 | 98.05 | 98.72 | 44,270 | -1.39(-1.39%) |
Mar 15, 2017 | 97.92 | 101.29 | 97.92 | 100.11 | 93,622 | +1.80(+1.83%) |
Mar 14, 2017 | 99.22 | 101.74 | 98.29 | 98.31 | 221,260 | -1.65(-1.65%) |
Mar 13, 2017 | 99.57 | 102.43 | 99.03 | 99.96 | 228,378 | +0.38(+0.39%) |
Mar 10, 2017 | 99.39 | 100.09 | 98.79 | 99.57 | 38,109 | +0.72(+0.73%) |
Mar 09, 2017 | 98.59 | 99.92 | 98.54 | 98.85 | 43,058 | -0.25(-0.26%) |
Mar 08, 2017 | 103.40 | 103.40 | 97.82 | 99.10 | 67,510 | +1.54(+1.58%) |
Mar 07, 2017 | 97.68 | 98.32 | 96.41 | 97.57 | 141,668 | -0.42(-0.43%) |
Mar 06, 2017 | 100.26 | 100.43 | 96.99 | 97.98 | 129,876 | -2.62(-2.60%) |
Mar 03, 2017 | 100.58 | 103.04 | 98.33 | 100.61 | 158,640 | -0.52(-0.52%) |
Mar 02, 2017 | 105.67 | 105.67 | 100.46 | 101.13 | 121,107 | -4.53(-4.29%) |
Mar 01, 2017 | 105.79 | 106.81 | 103.70 | 105.66 | 126,965 | +0.94(+0.90%) |
Feb 28, 2017 | 101.63 | 104.72 | 100.52 | 104.72 | 253,306 | +2.60(+2.55%) |
Feb 27, 2017 | 101.28 | 103.15 | 101.08 | 102.12 | 44,377 | +0.31(+0.30%) |
Feb 24, 2017 | 103.22 | 103.48 | 101.47 | 101.81 | 33,762 | -2.06(-1.98%) |
Feb 23, 2017 | 100.88 | 104.35 | 100.09 | 103.87 | 101,581 | +3.27(+3.26%) |
Feb 22, 2017 | 100.99 | 101.26 | 99.44 | 100.60 | 72,010 | -0.02(-0.02%) |
Feb 21, 2017 | 101.51 | 102.18 | 99.50 | 100.61 | 92,331 | -1.31(-1.29%) |
Feb 17, 2017 | 101.92 | 101.92 | 101.92 | 0 | +1.32(+1.31%) | |
Feb 16, 2017 | 99.29 | 100.67 | 98.82 | 100.61 | 144,012 | +1.31(+1.32%) |
Feb 15, 2017 | 99.09 | 99.72 | 97.71 | 99.29 | 140,856 | +0.60(+0.61%) |
Feb 14, 2017 | 96.06 | 98.79 | 95.45 | 98.69 | 169,363 | +2.73(+2.85%) |
Feb 13, 2017 | 92.61 | 96.36 | 92.61 | 95.96 | 150,147 | +3.14(+3.38%) |
Feb 10, 2017 | 92.13 | 94.34 | 88.64 | 92.82 | 398,651 | +0.15(+0.16%) |
Feb 09, 2017 | 94.58 | 95.53 | 92.60 | 92.68 | 206,211 | -1.90(-2.01%) |
Feb 08, 2017 | 92.42 | 94.75 | 91.69 | 94.58 | 278,641 | +2.37(+2.57%) |
Feb 07, 2017 | 92.28 | 93.19 | 90.78 | 92.21 | 189,423 | -0.46(-0.50%) |
Feb 06, 2017 | 93.51 | 93.59 | 91.90 | 92.68 | 59,696 | -1.07(-1.14%) |
Feb 03, 2017 | 94.32 | 94.32 | 92.87 | 93.74 | 110,073 | +0.19(+0.21%) |
Feb 02, 2017 | 91.48 | 93.66 | 91.13 | 93.55 | 115,029 | +2.51(+2.75%) |
Feb 01, 2017 | 91.70 | 91.70 | 90.35 | 91.04 | 93,205 | -0.21(-0.23%) |
Jan 31, 2017 | 87.71 | 91.31 | 87.54 | 91.25 | 152,592 | +3.27(+3.71%) |
Jan 30, 2017 | 89.30 | 89.62 | 87.78 | 87.99 | 91,683 | -1.48(-1.66%) |
Jan 27, 2017 | 87.76 | 89.90 | 87.76 | 89.47 | 81,333 | +1.56(+1.78%) |
Jan 26, 2017 | 89.04 | 89.99 | 87.77 | 87.91 | 98,487 | -1.28(-1.44%) |
Jan 25, 2017 | 87.14 | 89.29 | 87.14 | 89.19 | 116,325 | +1.85(+2.12%) |
Jan 24, 2017 | 88.38 | 90.06 | 86.15 | 87.34 | 195,388 | -0.86(-0.97%) |
Jan 23, 2017 | 86.94 | 88.65 | 86.33 | 88.20 | 187,165 | +0.86(+0.99%) |
Jan 20, 2017 | 88.68 | 88.90 | 87.09 | 87.33 | 100,831 | -1.17(-1.32%) |
Jan 19, 2017 | 91.35 | 91.35 | 88.30 | 88.50 | 131,414 | -2.72(-2.99%) |
Jan 18, 2017 | 91.70 | 91.78 | 90.85 | 91.23 | 104,124 | -0.40(-0.44%) |
Jan 17, 2017 | 91.42 | 91.70 | 90.10 | 91.63 | 123,363 | +0.06(+0.07%) |
Jan 13, 2017 | 91.57 | 91.57 | 91.57 | 0 | -0.38(-0.41%) | |
Jan 12, 2017 | 91.61 | 92.28 | 91.05 | 91.94 | 106,172 | +0.74(+0.81%) |
Jan 11, 2017 | 93.64 | 93.85 | 91.17 | 91.20 | 202,406 | -2.44(-2.60%) |
Jan 10, 2017 | 93.34 | 94.41 | 93.02 | 93.64 | 135,288 | +0.19(+0.21%) |
Jan 09, 2017 | 94.32 | 94.87 | 93.13 | 93.44 | 131,137 | -0.30(-0.32%) |
Jan 06, 2017 | 94.84 | 94.88 | 93.48 | 93.74 | 121,509 | -0.56(-0.59%) |
Jan 05, 2017 | 93.93 | 95.62 | 93.60 | 94.30 | 96,553 | -0.20(-0.21%) |
Jan 04, 2017 | 93.73 | 95.32 | 93.60 | 94.50 | 124,485 | +0.48(+0.51%) |
Jan 03, 2017 | 91.99 | 95.73 | 91.88 | 94.02 | 186,799 | +2.09(+2.27%) |
Dec 30, 2016 | 91.93 | 91.93 | 91.93 | 0 | +0.50(+0.54%) | |
Dec 29, 2016 | 91.31 | 92.75 | 90.83 | 91.44 | 140,534 | -0.45(-0.48%) |
Dec 28, 2016 | 92.67 | 93.22 | 91.21 | 91.88 | 122,536 | -1.25(-1.34%) |
Dec 27, 2016 | 93.31 | 94.05 | 92.54 | 93.13 | 41,338 | -0.59(-0.62%) |
Dec 23, 2016 | 93.71 | 93.71 | 93.71 | 0 | +1.77(+1.93%) | |
Dec 22, 2016 | 92.57 | 93.89 | 91.32 | 91.94 | 96,592 | -0.30(-0.32%) |
Dec 21, 2016 | 92.48 | 92.63 | 90.89 | 92.24 | 150,289 | -0.14(-0.15%) |
Dec 20, 2016 | 89.81 | 93.67 | 89.81 | 92.38 | 247,972 | -0.09(-0.09%) |
Dec 19, 2016 | 91.64 | 94.21 | 91.64 | 92.47 | 97,432 | +0.34(+0.37%) |
Dec 16, 2016 | 91.97 | 92.67 | 91.09 | 92.13 | 212,151 | +0.27(+0.29%) |
Dec 15, 2016 | 93.93 | 94.00 | 91.26 | 91.85 | 184,679 | -2.07(-2.20%) |
Dec 14, 2016 | 93.29 | 94.59 | 93.09 | 93.92 | 148,037 | +0.16(+0.17%) |
Dec 13, 2016 | 92.78 | 93.94 | 92.45 | 93.77 | 179,267 | +0.90(+0.97%) |
Dec 12, 2016 | 93.00 | 93.42 | 91.26 | 92.87 | 131,271 | -0.13(-0.14%) |
Dec 09, 2016 | 92.23 | 93.88 | 92.14 | 93.00 | 147,164 | +0.72(+0.79%) |
Dec 08, 2016 | 91.10 | 92.55 | 90.46 | 92.27 | 115,569 | +0.62(+0.68%) |
Dec 07, 2016 | 91.34 | 92.30 | 90.49 | 91.65 | 160,128 | -0.45(-0.48%) |
Dec 06, 2016 | 91.76 | 92.57 | 90.39 | 92.10 | 303,793 | +0.30(+0.32%) |
Dec 05, 2016 | 90.40 | 92.13 | 89.99 | 91.80 | 144,849 | +1.17(+1.29%) |
Dec 02, 2016 | 87.89 | 90.70 | 87.04 | 90.63 | 207,853 | +3.03(+3.46%) |
Dec 01, 2016 | 89.21 | 91.64 | 87.16 | 87.60 | 460,936 | -1.62(-1.81%) |
Nov 30, 2016 | 92.13 | 94.57 | 89.22 | 89.22 | 399,390 | -2.86(-3.11%) |
Nov 29, 2016 | 92.99 | 93.26 | 91.69 | 92.08 | 227,342 | -0.47(-0.51%) |
Nov 28, 2016 | 94.06 | 94.50 | 91.79 | 92.55 | 228,222 | -1.33(-1.41%) |
Nov 25, 2016 | 93.02 | 94.69 | 91.80 | 93.88 | 198,183 | +3.21(+3.54%) |
Nov 23, 2016 | 90.67 | 90.67 | 90.67 | 0 | +2.90(+3.30%) | |
Nov 22, 2016 | 89.02 | 89.26 | 86.13 | 87.77 | 156,999 | -1.50(-1.68%) |
Nov 21, 2016 | 89.63 | 90.20 | 87.74 | 89.27 | 148,553 | -0.31(-0.34%) |
Nov 18, 2016 | 91.32 | 91.32 | 88.68 | 89.58 | 195,151 | -1.36(-1.50%) |
Nov 17, 2016 | 88.61 | 91.09 | 87.85 | 90.94 | 174,459 | +2.22(+2.50%) |
Nov 16, 2016 | 89.75 | 90.92 | 88.40 | 88.72 | 158,714 | -2.06(-2.27%) |
Nov 15, 2016 | 94.96 | 94.96 | 89.12 | 90.78 | 201,671 | -3.16(-3.37%) |
Nov 14, 2016 | 92.04 | 94.38 | 91.44 | 93.94 | 230,716 | +1.95(+2.12%) |
Nov 11, 2016 | 94.83 | 94.83 | 91.70 | 91.99 | 238,312 | -2.79(-2.94%) |
Nov 10, 2016 | 96.76 | 99.35 | 94.71 | 94.78 | 259,432 | -1.99(-2.06%) |
Nov 09, 2016 | 86.89 | 101.22 | 86.89 | 96.77 | 687,020 | +10.89(+12.68%) |
Nov 08, 2016 | 84.71 | 88.25 | 84.71 | 85.88 | 441,871 | +0.46(+0.54%) |
Nov 07, 2016 | 84.80 | 85.90 | 84.47 | 85.42 | 194,152 | +0.99(+1.17%) |
Nov 04, 2016 | 81.13 | 84.99 | 81.13 | 84.43 | 426,438 | +2.62(+3.20%) |
Nov 03, 2016 | 89.02 | 89.23 | 80.59 | 81.81 | 770,315 | -6.44(-7.29%) |
Nov 02, 2016 | 89.64 | 90.26 | 87.28 | 88.25 | 226,699 | -1.29(-1.44%) |
Nov 01, 2016 | 88.27 | 90.08 | 87.81 | 89.54 | 232,676 | +0.89(+1.00%) |
Oct 31, 2016 | 88.71 | 89.84 | 88.22 | 88.65 | 276,671 | -0.45(-0.50%) |
Oct 28, 2016 | 92.33 | 92.33 | 88.72 | 89.09 | 326,304 | -3.53(-3.81%) |
Oct 27, 2016 | 91.07 | 94.66 | 90.48 | 92.62 | 442,580 | +1.75(+1.92%) |
Oct 26, 2016 | 89.51 | 91.49 | 88.61 | 90.88 | 299,182 | +0.72(+0.79%) |
Oct 25, 2016 | 90.28 | 90.53 | 88.64 | 90.16 | 124,908 | +0.29(+0.32%) |
Oct 24, 2016 | 90.82 | 92.27 | 89.75 | 89.87 | 156,899 | -0.93(-1.02%) |
Oct 21, 2016 | 90.61 | 91.72 | 89.49 | 90.80 | 224,390 | +0.59(+0.65%) |
Oct 20, 2016 | 93.13 | 94.27 | 88.22 | 90.21 | 588,114 | -2.35(-2.54%) |
Oct 19, 2016 | 91.28 | 93.50 | 91.28 | 92.56 | 377,606 | +0.80(+0.88%) |
Oct 18, 2016 | 89.47 | 92.07 | 88.27 | 91.76 | 164,132 | +2.43(+2.72%) |
Oct 17, 2016 | 91.33 | 92.19 | 89.30 | 89.33 | 254,299 | -2.42(-2.64%) |
Oct 14, 2016 | 94.42 | 94.75 | 90.96 | 91.75 | 445,465 | -2.11(-2.25%) |
Oct 13, 2016 | 92.57 | 94.78 | 92.02 | 93.86 | 182,491 | +0.99(+1.06%) |
Oct 12, 2016 | 94.20 | 95.37 | 92.58 | 92.88 | 213,226 | -1.19(-1.26%) |
Oct 11, 2016 | 95.67 | 96.10 | 93.91 | 94.06 | 130,935 | -2.06(-2.14%) |
Oct 10, 2016 | 95.08 | 97.16 | 94.14 | 96.12 | 239,849 | +1.63(+1.73%) |
Oct 07, 2016 | 94.32 | 95.75 | 93.34 | 94.49 | 278,039 | +0.64(+0.68%) |
Oct 06, 2016 | 94.44 | 94.82 | 93.09 | 93.85 | 341,363 | -0.48(-0.51%) |
Oct 05, 2016 | 96.06 | 96.52 | 94.10 | 94.33 | 404,253 | -1.60(-1.67%) |
Oct 04, 2016 | 97.46 | 97.86 | 95.66 | 95.93 | 168,695 | -1.00(-1.04%) |
Oct 03, 2016 | 96.20 | 97.45 | 96.13 | 96.94 | 214,715 | +0.43(+0.44%) |
Sep 30, 2016 | 99.36 | 99.81 | 96.51 | 96.51 | 747,436 | -2.52(-2.54%) |
Sep 29, 2016 | 101.14 | 101.51 | 98.95 | 99.02 | 197,193 | -2.72(-2.68%) |
Sep 28, 2016 | 101.37 | 103.04 | 100.90 | 101.75 | 208,272 | -0.10(-0.09%) |
Sep 27, 2016 | 101.76 | 103.48 | 100.70 | 101.84 | 219,436 | +0.20(+0.20%) |
Sep 26, 2016 | 102.88 | 104.31 | 101.04 | 101.64 | 122,820 | -1.19(-1.16%) |
Sep 23, 2016 | 101.47 | 103.19 | 101.14 | 102.83 | 123,395 | +0.83(+0.81%) |
Sep 22, 2016 | 100.70 | 102.50 | 100.51 | 102.00 | 140,055 | +1.04(+1.03%) |
Sep 21, 2016 | 101.57 | 102.39 | 99.56 | 100.96 | 168,660 | -0.44(-0.43%) |
Sep 20, 2016 | 102.18 | 103.51 | 101.13 | 101.40 | 276,462 | -0.69(-0.68%) |
Sep 19, 2016 | 102.85 | 103.92 | 101.85 | 102.09 | 223,684 | -0.60(-0.59%) |
Sep 16, 2016 | 103.05 | 104.44 | 101.74 | 102.69 | 352,422 | -0.52(-0.50%) |
Sep 15, 2016 | 105.64 | 105.67 | 103.09 | 103.21 | 350,661 | -2.58(-2.44%) |
Sep 14, 2016 | 103.73 | 107.36 | 103.53 | 105.78 | 263,116 | +1.73(+1.66%) |
Sep 13, 2016 | 104.18 | 104.80 | 102.81 | 104.05 | 318,992 | -0.24(-0.23%) |
Sep 12, 2016 | 108.21 | 108.21 | 102.92 | 104.29 | 654,046 | -4.31(-3.97%) |
Sep 09, 2016 | 109.78 | 109.92 | 108.59 | 108.60 | 181,435 | -1.38(-1.25%) |
Sep 08, 2016 | 108.89 | 111.10 | 108.69 | 109.98 | 218,714 | +0.27(+0.25%) |
Sep 07, 2016 | 109.67 | 109.81 | 108.42 | 109.71 | 162,914 | -0.28(-0.25%) |
Sep 06, 2016 | 110.63 | 111.41 | 109.24 | 109.99 | 274,500 | -0.37(-0.33%) |
Sep 02, 2016 | 111.36 | 110.36 | 110.36 | 110.36 | 173,135 | -0.28(-0.25%) |
Sep 01, 2016 | 110.50 | 111.15 | 109.47 | 110.64 | 179,826 | +0.08(+0.07%) |
Aug 31, 2016 | 110.83 | 111.42 | 108.82 | 110.56 | 366,565 | +0.00(+0.00%) |
Aug 30, 2016 | 110.26 | 112.05 | 109.81 | 110.56 | 344,353 | -0.03(-0.03%) |
Aug 29, 2016 | 112.21 | 112.59 | 110.54 | 110.60 | 186,450 | -1.45(-1.29%) |
Aug 26, 2016 | 110.81 | 112.98 | 110.81 | 112.05 | 320,893 | +1.33(+1.20%) |
Aug 25, 2016 | 112.66 | 114.18 | 110.42 | 110.72 | 291,149 | -2.35(-2.08%) |
Aug 24, 2016 | 114.94 | 116.05 | 112.74 | 113.07 | 391,756 | -1.86(-1.62%) |
Aug 23, 2016 | 116.56 | 117.63 | 114.21 | 114.93 | 253,141 | -0.86(-0.74%) |
Aug 22, 2016 | 114.67 | 117.40 | 114.67 | 115.78 | 269,541 | -1.64(-1.40%) |
Aug 19, 2016 | 117.53 | 118.44 | 115.66 | 117.42 | 297,715 | -0.03(-0.03%) |
Aug 18, 2016 | 117.26 | 119.63 | 116.87 | 117.46 | 245,968 | -0.31(-0.26%) |
Aug 17, 2016 | 118.39 | 119.35 | 117.77 | 117.77 | 238,784 | -0.59(-0.50%) |
Aug 16, 2016 | 118.87 | 119.79 | 118.28 | 118.36 | 205,344 | -0.89(-0.75%) |
Aug 15, 2016 | 117.48 | 119.97 | 117.48 | 119.25 | 259,513 | +1.46(+1.24%) |
Aug 12, 2016 | 119.32 | 120.50 | 117.08 | 117.79 | 256,494 | -0.92(-0.78%) |
Aug 11, 2016 | 116.39 | 119.00 | 114.49 | 118.72 | 463,217 | -2.51(-2.07%) |
Aug 10, 2016 | 126.35 | 126.51 | 120.36 | 121.22 | 494,824 | -5.58(-4.40%) |
Aug 09, 2016 | 125.32 | 127.43 | 124.88 | 126.80 | 274,888 | +1.50(+1.20%) |
Aug 08, 2016 | 126.59 | 128.28 | 125.23 | 125.30 | 198,019 | -1.34(-1.05%) |
Aug 05, 2016 | 125.63 | 128.27 | 124.94 | 126.64 | 220,004 | +2.03(+1.63%) |
Aug 04, 2016 | 124.58 | 126.46 | 124.55 | 124.61 | 179,768 | -0.43(-0.34%) |
Aug 03, 2016 | 122.54 | 125.08 | 122.35 | 125.04 | 286,512 | +2.80(+2.29%) |
Aug 02, 2016 | 124.16 | 124.32 | 122.09 | 122.24 | 223,958 | -1.98(-1.60%) |
Aug 01, 2016 | 122.45 | 124.86 | 122.27 | 124.22 | 258,435 | +1.99(+1.63%) |
Jul 29, 2016 | 121.60 | 122.86 | 121.32 | 122.23 | 142,886 | +0.02(+0.01%) |
Jul 28, 2016 | 121.09 | 122.49 | 119.77 | 122.21 | 366,421 | +1.82(+1.52%) |
Jul 27, 2016 | 120.94 | 121.68 | 119.66 | 120.39 | 337,373 | -0.33(-0.28%) |
Jul 26, 2016 | 126.91 | 127.60 | 118.05 | 120.72 | 1,169,509 | -5.86(-4.63%) |
Jul 25, 2016 | 127.08 | 128.06 | 126.17 | 126.58 | 263,823 | -0.01(-0.01%) |
Jul 22, 2016 | 126.11 | 128.38 | 125.84 | 126.59 | 87,300 | +0.08(+0.06%) |
Jul 21, 2016 | 127.50 | 129.25 | 126.48 | 126.51 | 224,609 | -0.76(-0.60%) |
Jul 20, 2016 | 125.34 | 127.50 | 125.27 | 127.27 | 174,549 | +2.48(+1.99%) |
Jul 19, 2016 | 124.66 | 125.83 | 123.10 | 124.79 | 239,595 | +0.32(+0.25%) |
Jul 18, 2016 | 124.31 | 125.74 | 123.86 | 124.47 | 313,465 | +0.66(+0.54%) |
Jul 15, 2016 | 125.10 | 125.81 | 123.79 | 123.81 | 325,284 | -1.21(-0.97%) |
Jul 14, 2016 | 123.55 | 125.28 | 123.11 | 125.02 | 130,959 | +2.58(+2.10%) |
Jul 13, 2016 | 124.71 | 125.54 | 122.43 | 122.45 | 549,989 | -1.69(-1.36%) |
Jul 12, 2016 | 126.39 | 127.25 | 124.13 | 124.13 | 299,724 | -1.45(-1.15%) |
Jul 11, 2016 | 124.53 | 127.31 | 124.17 | 125.58 | 382,720 | +1.40(+1.12%) |
Jul 08, 2016 | 123.65 | 124.61 | 123.23 | 124.18 | 226,172 | +1.15(+0.94%) |
Jul 07, 2016 | 126.85 | 127.81 | 121.60 | 123.03 | 634,902 | -3.63(-2.87%) |
Jul 06, 2016 | 125.69 | 127.94 | 124.77 | 126.66 | 221,592 | +0.03(+0.02%) |
Jul 05, 2016 | 127.50 | 127.80 | 125.37 | 126.64 | 234,270 | -0.87(-0.68%) |
Jul 01, 2016 | 127.73 | 127.51 | 127.51 | 127.51 | 82,788 | +0.36(+0.28%) |
Jun 30, 2016 | 126.28 | 127.69 | 124.57 | 127.15 | 243,406 | +0.45(+0.35%) |
Jun 29, 2016 | 123.36 | 127.15 | 123.36 | 126.71 | 278,417 | +3.55(+2.89%) |
Jun 28, 2016 | 121.11 | 123.37 | 120.31 | 123.15 | 293,026 | +2.85(+2.37%) |
Jun 27, 2016 | 121.15 | 123.00 | 120.12 | 120.31 | 289,955 | -1.13(-0.93%) |
Jun 24, 2016 | 123.75 | 124.64 | 121.43 | 121.43 | 298,165 | -3.98(-3.18%) |
Jun 23, 2016 | 124.73 | 126.39 | 123.56 | 125.42 | 186,139 | +1.59(+1.28%) |
Jun 22, 2016 | 124.71 | 125.84 | 121.43 | 123.83 | 274,306 | -1.55(-1.23%) |
Jun 21, 2016 | 125.09 | 125.90 | 122.82 | 125.37 | 377,013 | +1.21(+0.98%) |
Jun 20, 2016 | 124.73 | 126.70 | 123.81 | 124.16 | 256,924 | +0.82(+0.67%) |
Jun 17, 2016 | 124.66 | 126.06 | 123.18 | 123.34 | 391,252 | -1.52(-1.22%) |
Jun 16, 2016 | 125.57 | 126.75 | 124.46 | 124.86 | 366,522 | -1.61(-1.27%) |
Jun 15, 2016 | 127.33 | 129.83 | 126.28 | 126.46 | 338,325 | -1.29(-1.01%) |
Jun 14, 2016 | 126.37 | 127.85 | 124.62 | 127.76 | 308,145 | +1.20(+0.95%) |
Jun 13, 2016 | 127.18 | 128.71 | 126.40 | 126.55 | 131,799 | -0.95(-0.75%) |
Jun 10, 2016 | 129.47 | 130.47 | 126.63 | 127.50 | 607,552 | -2.13(-1.64%) |
Jun 09, 2016 | 129.83 | 131.65 | 128.99 | 129.63 | 581,942 | -0.96(-0.74%) |
Jun 08, 2016 | 128.74 | 130.80 | 128.01 | 130.59 | 297,767 | +1.57(+1.22%) |
Jun 07, 2016 | 129.70 | 129.76 | 127.99 | 129.02 | 334,545 | -1.01(-0.78%) |
Jun 06, 2016 | 128.99 | 130.87 | 128.37 | 130.03 | 231,212 | +1.17(+0.91%) |
Jun 03, 2016 | 129.17 | 129.73 | 126.66 | 128.87 | 304,960 | +0.03(+0.03%) |
Jun 02, 2016 | 128.81 | 130.09 | 127.29 | 128.83 | 275,353 | +0.24(+0.18%) |
Jun 01, 2016 | 127.68 | 130.52 | 126.92 | 128.59 | 545,284 | +0.99(+0.77%) |
May 31, 2016 | 129.95 | 131.26 | 125.97 | 127.61 | 1,400,493 | -2.69(-2.06%) |
May 27, 2016 | 122.26 | 130.30 | 130.30 | 130.30 | 726,778 | +8.44(+6.92%) |
May 26, 2016 | 118.25 | 121.86 | 117.98 | 121.86 | 341,646 | +2.93(+2.47%) |
May 25, 2016 | 120.08 | 120.08 | 118.14 | 118.93 | 225,143 | -1.18(-0.98%) |
May 24, 2016 | 118.81 | 120.94 | 118.37 | 120.11 | 385,713 | +2.52(+2.15%) |
May 23, 2016 | 119.21 | 119.98 | 117.03 | 117.58 | 288,730 | -1.61(-1.35%) |
May 20, 2016 | 116.01 | 119.47 | 116.01 | 119.19 | 198,552 | +3.36(+2.90%) |
May 19, 2016 | 118.99 | 119.05 | 115.47 | 115.83 | 159,462 | -3.55(-2.98%) |
May 18, 2016 | 116.40 | 119.40 | 115.48 | 119.38 | 281,177 | +2.17(+1.85%) |
May 17, 2016 | 117.90 | 118.84 | 115.05 | 117.22 | 231,833 | -0.95(-0.81%) |
May 16, 2016 | 118.20 | 119.11 | 117.35 | 118.17 | 285,330 | +0.25(+0.21%) |
May 13, 2016 | 116.05 | 118.39 | 115.46 | 117.91 | 404,561 | +1.87(+1.61%) |
May 12, 2016 | 116.89 | 117.62 | 115.30 | 116.05 | 349,837 | -0.97(-0.83%) |
May 11, 2016 | 118.90 | 119.51 | 116.83 | 117.01 | 157,105 | -1.47(-1.24%) |
May 10, 2016 | 117.05 | 119.81 | 117.05 | 118.48 | 235,565 | +2.16(+1.86%) |
May 09, 2016 | 114.30 | 117.15 | 113.60 | 116.32 | 369,677 | +2.72(+2.39%) |
May 06, 2016 | 114.40 | 115.69 | 109.41 | 113.60 | 520,200 | -0.79(-0.69%) |
May 05, 2016 | 115.86 | 116.55 | 113.27 | 114.39 | 340,049 | -1.61(-1.39%) |
May 04, 2016 | 119.06 | 119.06 | 113.72 | 116.00 | 556,547 | -3.19(-2.67%) |
May 03, 2016 | 122.63 | 123.14 | 118.80 | 119.19 | 400,538 | -3.63(-2.96%) |