Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 106.01 | 106.37 | 105.52 | 105.97 | 3,509,701 | -0.11(-0.10%) |
Feb 27, 2017 | 105.92 | 106.48 | 105.30 | 106.08 | 2,461,663 | -0.41(-0.39%) |
Feb 24, 2017 | 106.05 | 106.49 | 105.72 | 106.49 | 2,576,339 | +0.25(+0.24%) |
Feb 23, 2017 | 105.37 | 106.25 | 105.15 | 106.24 | 4,338,426 | +1.25(+1.19%) |
Feb 22, 2017 | 105.34 | 105.93 | 104.73 | 105.00 | 3,178,360 | -0.69(-0.65%) |
Feb 21, 2017 | 105.01 | 105.76 | 104.90 | 105.69 | 3,249,180 | +0.71(+0.68%) |
Feb 17, 2017 | 104.98 | 104.98 | 104.98 | 0 | +0.12(+0.11%) | |
Feb 16, 2017 | 105.29 | 105.72 | 104.46 | 104.86 | 2,238,028 | -0.34(-0.33%) |
Feb 15, 2017 | 104.57 | 105.59 | 104.35 | 105.21 | 3,043,824 | +0.75(+0.72%) |
Feb 14, 2017 | 103.62 | 104.78 | 103.38 | 104.46 | 2,435,144 | +0.58(+0.55%) |
Feb 13, 2017 | 103.33 | 103.93 | 103.17 | 103.88 | 2,436,198 | +0.97(+0.94%) |
Feb 10, 2017 | 103.18 | 103.27 | 102.85 | 102.91 | 2,166,815 | -0.03(-0.03%) |
Feb 09, 2017 | 102.39 | 103.17 | 102.18 | 102.94 | 2,792,841 | +0.56(+0.54%) |
Feb 08, 2017 | 102.22 | 102.56 | 101.50 | 102.39 | 3,120,341 | +0.11(+0.11%) |
Feb 07, 2017 | 102.66 | 102.80 | 101.73 | 102.27 | 3,340,247 | +0.01(+0.01%) |
Feb 06, 2017 | 102.25 | 102.29 | 101.40 | 102.26 | 3,590,662 | +0.01(+0.01%) |
Feb 03, 2017 | 101.99 | 103.17 | 101.31 | 102.25 | 7,434,455 | +1.38(+1.37%) |
Feb 02, 2017 | 100.66 | 101.21 | 100.36 | 100.87 | 4,285,141 | +0.13(+0.13%) |
Feb 01, 2017 | 102.30 | 102.42 | 99.79 | 100.74 | 6,409,661 | -1.28(-1.25%) |
Jan 31, 2017 | 101.67 | 102.75 | 101.23 | 102.01 | 6,743,967 | -2.85(-2.72%) |
Jan 30, 2017 | 104.93 | 105.11 | 103.71 | 104.86 | 4,481,516 | -0.52(-0.49%) |
Jan 27, 2017 | 105.12 | 105.38 | 104.50 | 105.38 | 2,701,276 | +0.44(+0.42%) |
Jan 26, 2017 | 105.50 | 105.84 | 104.57 | 104.94 | 2,676,352 | -0.78(-0.73%) |
Jan 25, 2017 | 106.17 | 106.56 | 104.96 | 105.72 | 4,011,082 | +0.26(+0.25%) |
Jan 24, 2017 | 105.35 | 105.66 | 104.75 | 105.46 | 3,022,350 | +0.28(+0.26%) |
Jan 23, 2017 | 105.21 | 105.51 | 104.70 | 105.18 | 3,831,282 | -0.32(-0.30%) |
Jan 20, 2017 | 104.80 | 105.53 | 104.49 | 105.50 | 4,349,969 | +1.37(+1.32%) |
Jan 19, 2017 | 104.42 | 104.93 | 103.93 | 104.12 | 1,965,744 | -0.12(-0.12%) |
Jan 18, 2017 | 104.30 | 104.78 | 103.53 | 104.25 | 2,764,828 | +0.25(+0.24%) |
Jan 17, 2017 | 103.83 | 104.44 | 103.24 | 104.00 | 3,020,855 | -0.29(-0.28%) |
Jan 13, 2017 | 104.29 | 104.29 | 104.29 | 0 | -0.01(-0.01%) | |
Jan 12, 2017 | 103.30 | 104.44 | 102.95 | 104.30 | 3,428,317 | +0.86(+0.84%) |
Jan 11, 2017 | 102.69 | 103.46 | 102.49 | 103.43 | 2,605,000 | +0.47(+0.46%) |
Jan 10, 2017 | 103.18 | 104.16 | 102.58 | 102.96 | 3,295,773 | -0.22(-0.21%) |
Jan 09, 2017 | 103.38 | 103.76 | 102.95 | 103.18 | 2,605,560 | -0.20(-0.19%) |
Jan 06, 2017 | 102.96 | 103.72 | 102.53 | 103.38 | 3,173,827 | +0.74(+0.72%) |
Jan 05, 2017 | 102.70 | 103.76 | 102.14 | 102.65 | 3,400,198 | +0.79(+0.77%) |
Jan 04, 2017 | 100.85 | 102.20 | 100.39 | 101.86 | 3,445,578 | +0.96(+0.95%) |
Jan 03, 2017 | 99.96 | 101.43 | 99.68 | 100.90 | 4,920,524 | +2.05(+2.07%) |
Dec 30, 2016 | 98.85 | 98.85 | 98.85 | 0 | -0.50(-0.50%) | |
Dec 29, 2016 | 99.39 | 99.92 | 99.03 | 99.35 | 2,985,749 | +0.09(+0.09%) |
Dec 28, 2016 | 100.24 | 100.32 | 99.13 | 99.26 | 2,665,818 | -1.07(-1.07%) |
Dec 27, 2016 | 100.43 | 101.14 | 100.24 | 100.34 | 2,255,482 | +0.09(+0.09%) |
Dec 23, 2016 | 100.25 | 100.25 | 100.25 | 0 | +0.38(+0.38%) | |
Dec 22, 2016 | 99.98 | 100.30 | 98.77 | 99.87 | 2,574,186 | +0.13(+0.13%) |
Dec 21, 2016 | 100.03 | 100.50 | 99.47 | 99.73 | 2,039,549 | -0.35(-0.35%) |
Dec 20, 2016 | 99.62 | 100.11 | 98.75 | 100.09 | 2,459,115 | +0.96(+0.97%) |
Dec 19, 2016 | 99.28 | 99.76 | 99.04 | 99.13 | 3,113,540 | +0.11(+0.11%) |
Dec 16, 2016 | 100.36 | 100.36 | 98.66 | 99.03 | 4,866,978 | -0.88(-0.88%) |
Dec 15, 2016 | 99.98 | 101.21 | 99.57 | 99.91 | 3,942,410 | +1.02(+1.04%) |
Dec 14, 2016 | 98.53 | 100.38 | 98.53 | 98.88 | 3,672,144 | -0.04(-0.04%) |
Dec 13, 2016 | 99.16 | 100.14 | 98.56 | 98.92 | 4,417,422 | +0.04(+0.04%) |
Dec 12, 2016 | 99.90 | 99.95 | 98.77 | 98.88 | 3,996,872 | -1.08(-1.08%) |
Dec 09, 2016 | 100.35 | 100.62 | 99.57 | 99.96 | 2,654,059 | -0.39(-0.39%) |
Dec 08, 2016 | 100.70 | 101.00 | 99.44 | 100.36 | 3,159,257 | -0.41(-0.41%) |
Dec 07, 2016 | 98.63 | 101.07 | 98.25 | 100.77 | 5,664,243 | +3.11(+3.19%) |
Dec 06, 2016 | 99.40 | 99.55 | 97.46 | 97.66 | 5,196,497 | -1.48(-1.50%) |
Dec 05, 2016 | 97.53 | 99.25 | 97.46 | 99.14 | 5,669,552 | +2.35(+2.42%) |
Dec 02, 2016 | 95.98 | 96.83 | 95.57 | 96.79 | 4,158,219 | +0.88(+0.92%) |
Dec 01, 2016 | 97.97 | 98.21 | 95.27 | 95.91 | 5,694,622 | -1.93(-1.98%) |
Nov 30, 2016 | 99.13 | 99.84 | 97.06 | 97.85 | 7,195,384 | -1.55(-1.56%) |
Nov 29, 2016 | 99.26 | 99.92 | 98.93 | 99.40 | 3,505,925 | +0.44(+0.45%) |
Nov 28, 2016 | 100.93 | 100.93 | 98.66 | 98.96 | 5,586,486 | -2.27(-2.24%) |
Nov 25, 2016 | 100.16 | 101.23 | 100.08 | 101.23 | 1,636,590 | +1.12(+1.12%) |
Nov 23, 2016 | 100.11 | 100.11 | 100.11 | 0 | -1.31(-1.29%) | |
Nov 22, 2016 | 101.49 | 101.61 | 100.28 | 101.42 | 4,773,439 | -0.01(-0.01%) |
Nov 21, 2016 | 100.32 | 101.49 | 100.23 | 101.43 | 2,768,590 | +1.11(+1.11%) |
Nov 18, 2016 | 100.19 | 100.62 | 99.86 | 100.32 | 3,420,656 | +0.32(+0.32%) |
Nov 17, 2016 | 99.95 | 100.77 | 99.32 | 100.00 | 3,234,578 | +0.43(+0.43%) |
Nov 16, 2016 | 98.07 | 99.57 | 98.07 | 99.57 | 4,771,094 | +1.46(+1.48%) |
Nov 15, 2016 | 97.06 | 98.60 | 97.06 | 98.12 | 4,839,184 | +1.28(+1.32%) |
Nov 14, 2016 | 100.55 | 100.62 | 96.09 | 96.83 | 7,421,851 | -3.33(-3.33%) |
Nov 11, 2016 | 99.44 | 100.59 | 99.25 | 100.16 | 3,447,142 | +0.11(+0.11%) |
Nov 10, 2016 | 102.12 | 102.58 | 98.09 | 100.05 | 6,877,151 | -1.62(-1.59%) |
Nov 09, 2016 | 100.44 | 101.92 | 99.44 | 101.67 | 4,987,253 | +0.47(+0.46%) |
Nov 08, 2016 | 101.24 | 101.94 | 101.04 | 101.20 | 2,991,537 | -0.25(-0.25%) |
Nov 07, 2016 | 100.13 | 101.51 | 100.08 | 101.45 | 3,203,769 | +2.80(+2.84%) |
Nov 04, 2016 | 99.47 | 99.98 | 98.64 | 98.64 | 3,203,594 | -0.72(-0.72%) |
Nov 03, 2016 | 99.11 | 100.01 | 99.10 | 99.36 | 3,266,442 | -0.21(-0.21%) |
Nov 02, 2016 | 99.84 | 100.53 | 99.57 | 99.57 | 3,684,254 | -0.92(-0.91%) |
Nov 01, 2016 | 102.44 | 102.56 | 100.33 | 100.49 | 7,391,151 | -1.97(-1.92%) |
Oct 31, 2016 | 102.83 | 104.29 | 101.94 | 102.46 | 6,078,851 | +0.12(+0.11%) |
Oct 28, 2016 | 100.58 | 103.24 | 100.16 | 102.35 | 9,695,735 | +3.16(+3.19%) |
Oct 27, 2016 | 98.80 | 99.86 | 98.80 | 99.19 | 5,321,731 | +0.36(+0.37%) |
Oct 26, 2016 | 98.19 | 99.05 | 98.16 | 98.82 | 3,505,276 | +0.33(+0.33%) |
Oct 25, 2016 | 98.84 | 97.93 | 98.50 | 5,085,943 | -0.30(-0.30%) | |
Oct 24, 2016 | 98.76 | 99.49 | 98.58 | 98.80 | 2,679,767 | +0.33(+0.33%) |
Oct 21, 2016 | 97.78 | 98.61 | 97.62 | 98.47 | 3,153,118 | +0.29(+0.29%) |
Oct 20, 2016 | 98.41 | 98.97 | 97.99 | 98.18 | 3,076,353 | -0.17(-0.18%) |
Oct 19, 2016 | 97.46 | 98.47 | 97.30 | 98.35 | 3,452,276 | +0.96(+0.98%) |
Oct 18, 2016 | 97.45 | 97.77 | 96.76 | 97.40 | 2,741,223 | +0.84(+0.87%) |
Oct 17, 2016 | 96.66 | 96.95 | 96.33 | 96.55 | 2,063,378 | -0.03(-0.03%) |
Oct 14, 2016 | 96.79 | 97.85 | 96.52 | 96.58 | 3,426,364 | +0.22(+0.23%) |
Oct 13, 2016 | 96.46 | 97.17 | 95.53 | 96.36 | 3,820,049 | -0.68(-0.70%) |
Oct 12, 2016 | 97.23 | 97.57 | 96.75 | 97.04 | 3,622,068 | +0.01(+0.01%) |
Oct 11, 2016 | 98.17 | 98.26 | 96.53 | 97.03 | 3,564,658 | -1.24(-1.27%) |
Oct 10, 2016 | 98.33 | 98.97 | 98.18 | 98.28 | 2,482,257 | +0.38(+0.39%) |
Oct 07, 2016 | 98.66 | 99.08 | 97.64 | 97.90 | 4,413,537 | -0.66(-0.67%) |
Oct 06, 2016 | 98.04 | 98.78 | 97.67 | 98.56 | 4,048,030 | +0.52(+0.53%) |
Oct 05, 2016 | 97.00 | 98.30 | 97.00 | 98.04 | 3,935,954 | +1.31(+1.36%) |
Oct 04, 2016 | 97.50 | 97.67 | 96.56 | 96.73 | 3,015,764 | -0.63(-0.65%) |
Oct 03, 2016 | 96.89 | 97.84 | 96.75 | 97.36 | 3,863,316 | +0.11(+0.11%) |
Sep 30, 2016 | 96.31 | 97.69 | 96.21 | 97.25 | 4,374,389 | +1.11(+1.15%) |
Sep 29, 2016 | 97.07 | 97.77 | 96.13 | 96.14 | 3,148,821 | -0.86(-0.89%) |
Sep 28, 2016 | 96.93 | 97.07 | 96.35 | 97.00 | 3,797,530 | +0.06(+0.06%) |
Sep 27, 2016 | 96.52 | 97.14 | 96.10 | 96.95 | 3,706,400 | +0.28(+0.29%) |
Sep 26, 2016 | 96.34 | 97.31 | 96.28 | 96.67 | 3,630,055 | -0.48(-0.49%) |
Sep 23, 2016 | 97.40 | 97.57 | 96.76 | 97.15 | 2,887,599 | -0.44(-0.45%) |
Sep 22, 2016 | 97.06 | 97.69 | 97.00 | 97.59 | 3,548,042 | +0.82(+0.85%) |
Sep 21, 2016 | 96.34 | 96.81 | 95.53 | 96.77 | 3,402,994 | +0.74(+0.77%) |
Sep 20, 2016 | 95.80 | 96.44 | 95.57 | 96.03 | 4,028,193 | +0.77(+0.81%) |
Sep 19, 2016 | 95.51 | 95.93 | 95.01 | 95.26 | 3,198,862 | +0.31(+0.32%) |
Sep 16, 2016 | 94.65 | 95.26 | 94.22 | 94.95 | 4,707,782 | -0.11(-0.11%) |
Sep 15, 2016 | 94.19 | 95.38 | 94.08 | 95.05 | 3,653,139 | +0.73(+0.77%) |
Sep 14, 2016 | 94.93 | 95.21 | 94.01 | 94.33 | 4,604,389 | -0.65(-0.68%) |
Sep 13, 2016 | 94.94 | 95.62 | 94.59 | 94.98 | 4,952,046 | -0.69(-0.72%) |
Sep 12, 2016 | 93.21 | 95.86 | 93.16 | 95.67 | 4,462,384 | +1.87(+2.00%) |
Sep 09, 2016 | 94.68 | 95.26 | 93.79 | 93.79 | 5,711,994 | -1.75(-1.83%) |
Sep 08, 2016 | 95.04 | 96.19 | 94.98 | 95.54 | 4,819,319 | +0.39(+0.41%) |
Sep 07, 2016 | 94.12 | 95.18 | 93.90 | 95.15 | 4,393,154 | +0.75(+0.79%) |
Sep 06, 2016 | 93.47 | 94.52 | 93.35 | 94.41 | 4,059,437 | +0.86(+0.92%) |
Sep 02, 2016 | 93.08 | 93.55 | 93.55 | 93.55 | 2,691,881 | +0.26(+0.28%) |
Sep 01, 2016 | 92.38 | 93.36 | 92.23 | 93.29 | 4,392,999 | +0.95(+1.02%) |
Aug 31, 2016 | 92.51 | 92.78 | 91.86 | 92.34 | 3,661,883 | -0.44(-0.47%) |
Aug 30, 2016 | 92.49 | 92.88 | 92.06 | 92.78 | 2,757,236 | +0.30(+0.32%) |
Aug 29, 2016 | 92.17 | 92.55 | 91.96 | 92.48 | 2,710,521 | +0.30(+0.32%) |
Aug 26, 2016 | 91.59 | 92.69 | 91.52 | 92.19 | 3,268,117 | +0.84(+0.92%) |
Aug 25, 2016 | 91.23 | 91.56 | 91.10 | 91.35 | 2,074,944 | +0.06(+0.06%) |
Aug 24, 2016 | 92.02 | 92.19 | 91.16 | 91.29 | 2,101,322 | -0.73(-0.79%) |
Aug 23, 2016 | 91.74 | 92.47 | 91.73 | 92.02 | 3,243,907 | +0.48(+0.52%) |
Aug 22, 2016 | 90.96 | 91.69 | 90.78 | 91.54 | 2,502,359 | +0.54(+0.60%) |
Aug 19, 2016 | 90.96 | 91.06 | 90.22 | 90.99 | 3,234,669 | -0.05(-0.05%) |
Aug 18, 2016 | 91.07 | 91.61 | 90.85 | 91.04 | 3,280,202 | -0.31(-0.33%) |
Aug 17, 2016 | 91.54 | 91.81 | 90.81 | 91.35 | 4,242,987 | -0.03(-0.03%) |
Aug 16, 2016 | 91.93 | 91.99 | 91.22 | 91.38 | 2,999,357 | -0.78(-0.85%) |
Aug 15, 2016 | 92.04 | 92.27 | 91.81 | 92.16 | 2,177,956 | +0.31(+0.33%) |
Aug 12, 2016 | 91.70 | 92.13 | 91.27 | 91.85 | 2,080,944 | -0.39(-0.42%) |
Aug 11, 2016 | 92.22 | 92.62 | 91.90 | 92.25 | 3,109,128 | +0.23(+0.25%) |
Aug 10, 2016 | 92.43 | 92.52 | 91.96 | 92.02 | 2,097,804 | -0.39(-0.42%) |
Aug 09, 2016 | 92.34 | 92.83 | 92.26 | 92.41 | 2,027,083 | -0.08(-0.08%) |
Aug 08, 2016 | 92.69 | 92.79 | 92.34 | 92.48 | 3,006,462 | -0.10(-0.10%) |
Aug 05, 2016 | 92.02 | 92.64 | 91.83 | 92.58 | 2,754,439 | +0.93(+1.01%) |
Aug 04, 2016 | 90.87 | 91.79 | 90.59 | 91.65 | 3,009,145 | +0.79(+0.87%) |
Aug 03, 2016 | 90.85 | 91.21 | 90.57 | 90.86 | 3,145,741 | -0.16(-0.18%) |
Aug 02, 2016 | 90.81 | 91.15 | 90.31 | 91.02 | 4,131,950 | +0.17(+0.19%) |
Aug 01, 2016 | 91.00 | 91.23 | 90.26 | 90.85 | 3,675,186 | -0.16(-0.18%) |
Jul 29, 2016 | 91.81 | 91.83 | 90.90 | 91.01 | 4,566,796 | -0.74(-0.80%) |
Jul 28, 2016 | 90.78 | 92.22 | 90.36 | 91.75 | 5,451,279 | +2.16(+2.41%) |
Jul 27, 2016 | 89.38 | 90.11 | 88.63 | 89.59 | 5,960,586 | +0.31(+0.34%) |
Jul 26, 2016 | 88.66 | 89.51 | 88.63 | 89.28 | 4,677,163 | +0.41(+0.46%) |
Jul 25, 2016 | 89.45 | 89.45 | 88.43 | 88.87 | 3,948,738 | -0.63(-0.70%) |
Jul 22, 2016 | 88.55 | 89.50 | 88.02 | 89.50 | 4,550,146 | +1.15(+1.30%) |
Jul 21, 2016 | 88.87 | 89.51 | 87.94 | 88.36 | 4,545,564 | -0.80(-0.90%) |
Jul 20, 2016 | 88.45 | 89.28 | 88.06 | 89.16 | 3,970,315 | +0.88(+1.00%) |
Jul 19, 2016 | 87.16 | 88.31 | 87.16 | 88.28 | 3,582,789 | +0.75(+0.85%) |
Jul 18, 2016 | 87.13 | 87.57 | 86.81 | 87.53 | 3,564,601 | +0.64(+0.74%) |
Jul 15, 2016 | 87.95 | 87.95 | 86.69 | 86.89 | 3,413,982 | -0.50(-0.57%) |
Jul 14, 2016 | 87.27 | 87.58 | 86.49 | 87.39 | 4,437,632 | +1.06(+1.23%) |
Jul 13, 2016 | 86.44 | 86.54 | 85.66 | 86.33 | 4,182,922 | +0.32(+0.38%) |
Jul 12, 2016 | 85.13 | 86.08 | 84.93 | 86.01 | 6,406,215 | +1.19(+1.41%) |
Jul 11, 2016 | 85.10 | 85.35 | 84.70 | 84.81 | 5,519,782 | +0.18(+0.21%) |
Jul 08, 2016 | 84.50 | 84.75 | 83.91 | 84.63 | 5,882,893 | +0.72(+0.85%) |
Jul 07, 2016 | 83.09 | 84.40 | 83.09 | 83.91 | 4,925,857 | +0.94(+1.13%) |
Jul 06, 2016 | 83.29 | 83.69 | 82.80 | 82.98 | 9,850,034 | -1.17(-1.39%) |
Jul 05, 2016 | 84.03 | 85.19 | 83.84 | 84.14 | 7,421,735 | -0.58(-0.69%) |
Jul 01, 2016 | 85.02 | 84.72 | 84.72 | 84.72 | 8,748,405 | +0.75(+0.90%) |
Jun 30, 2016 | 88.31 | 88.43 | 83.52 | 83.97 | 13,324,788 | -3.88(-4.42%) |
Jun 29, 2016 | 86.81 | 87.93 | 86.63 | 87.85 | 4,182,183 | +1.63(+1.89%) |
Jun 28, 2016 | 86.09 | 86.30 | 85.55 | 86.22 | 5,055,198 | +1.29(+1.52%) |
Jun 27, 2016 | 86.08 | 86.58 | 84.69 | 84.93 | 7,971,573 | -2.29(-2.62%) |
Jun 24, 2016 | 87.23 | 88.80 | 86.91 | 87.22 | 8,763,810 | -4.04(-4.43%) |
Jun 23, 2016 | 90.73 | 91.26 | 90.22 | 91.26 | 3,138,664 | +1.57(+1.75%) |
Jun 22, 2016 | 90.81 | 90.95 | 89.69 | 89.69 | 3,016,783 | -1.00(-1.10%) |
Jun 21, 2016 | 90.28 | 90.87 | 90.08 | 90.69 | 4,407,697 | +0.72(+0.81%) |
Jun 20, 2016 | 90.11 | 90.76 | 89.87 | 89.97 | 5,190,606 | +1.01(+1.14%) |
Jun 17, 2016 | 89.62 | 89.83 | 88.39 | 88.96 | 7,279,772 | -0.75(-0.84%) |
Jun 16, 2016 | 88.61 | 89.72 | 87.77 | 89.71 | 5,218,653 | +0.71(+0.79%) |
Jun 15, 2016 | 89.98 | 90.11 | 89.00 | 89.00 | 4,221,637 | -0.73(-0.82%) |
Jun 14, 2016 | 89.51 | 89.95 | 89.01 | 89.74 | 5,598,234 | -0.08(-0.08%) |
Jun 13, 2016 | 90.33 | 91.19 | 89.79 | 89.82 | 3,232,278 | -0.97(-1.07%) |
Jun 10, 2016 | 91.54 | 91.63 | 90.49 | 90.79 | 4,279,405 | -1.73(-1.87%) |
Jun 09, 2016 | 92.98 | 93.10 | 92.48 | 92.51 | 2,144,454 | -0.92(-0.99%) |
Jun 08, 2016 | 92.16 | 93.44 | 92.08 | 93.44 | 4,577,499 | +1.25(+1.35%) |
Jun 07, 2016 | 92.10 | 92.66 | 91.96 | 92.19 | 2,511,525 | +0.04(+0.04%) |
Jun 06, 2016 | 91.92 | 92.47 | 91.52 | 92.15 | 2,266,078 | +0.58(+0.64%) |
Jun 03, 2016 | 91.74 | 92.12 | 90.90 | 91.57 | 2,951,920 | -0.81(-0.88%) |
Jun 02, 2016 | 91.80 | 92.38 | 91.55 | 92.38 | 2,791,995 | +0.45(+0.49%) |
Jun 01, 2016 | 91.45 | 92.06 | 90.83 | 91.93 | 2,807,890 | +0.49(+0.53%) |
May 31, 2016 | 92.67 | 92.69 | 91.16 | 91.45 | 4,224,988 | -1.22(-1.32%) |
May 27, 2016 | 92.05 | 92.67 | 92.67 | 92.67 | 2,856,988 | +0.76(+0.83%) |
May 26, 2016 | 92.06 | 92.24 | 91.61 | 91.90 | 1,822,937 | -0.07(-0.07%) |
May 25, 2016 | 92.29 | 92.40 | 91.67 | 91.97 | 2,820,812 | -0.03(-0.03%) |
May 24, 2016 | 91.09 | 92.25 | 90.90 | 92.00 | 2,566,206 | +1.34(+1.47%) |
May 23, 2016 | 91.07 | 91.28 | 90.58 | 90.66 | 2,340,525 | -0.37(-0.41%) |
May 20, 2016 | 90.75 | 91.44 | 90.62 | 91.04 | 2,565,875 | +0.73(+0.81%) |
May 19, 2016 | 90.72 | 91.06 | 89.71 | 90.30 | 2,379,437 | -0.89(-0.97%) |
May 18, 2016 | 91.01 | 91.70 | 90.46 | 91.19 | 2,590,536 | +0.03(+0.03%) |
May 17, 2016 | 91.52 | 91.82 | 90.84 | 91.16 | 3,631,942 | -0.52(-0.57%) |
May 16, 2016 | 91.16 | 92.04 | 91.02 | 91.68 | 2,384,324 | +0.75(+0.83%) |
May 13, 2016 | 91.15 | 91.81 | 90.72 | 90.93 | 3,535,861 | -0.47(-0.51%) |
May 12, 2016 | 92.25 | 92.32 | 90.82 | 91.40 | 4,422,167 | -0.53(-0.58%) |
May 11, 2016 | 93.11 | 93.30 | 91.88 | 91.93 | 2,664,359 | -1.17(-1.26%) |
May 10, 2016 | 92.29 | 93.16 | 92.20 | 93.11 | 1,996,256 | +0.88(+0.95%) |
May 09, 2016 | 92.31 | 92.73 | 92.02 | 92.23 | 2,068,683 | +0.04(+0.04%) |
May 06, 2016 | 91.35 | 92.27 | 91.21 | 92.19 | 2,142,903 | +0.47(+0.51%) |
May 05, 2016 | 91.87 | 92.33 | 91.50 | 91.72 | 2,987,368 | -0.06(-0.06%) |
May 04, 2016 | 91.27 | 91.91 | 90.81 | 91.78 | 3,342,721 | -0.19(-0.21%) |
May 03, 2016 | 92.50 | 93.01 | 91.47 | 91.97 | 3,525,875 | -1.26(-1.35%) |
May 02, 2016 | 92.64 | 93.39 | 92.01 | 93.23 | 3,998,842 | +0.74(+0.80%) |
Apr 29, 2016 | 92.33 | 93.12 | 91.61 | 92.49 | 5,598,537 | -0.18(-0.20%) |
Apr 28, 2016 | 93.39 | 95.36 | 92.24 | 92.67 | 6,565,201 | -1.14(-1.22%) |
Apr 27, 2016 | 92.72 | 94.03 | 92.07 | 93.81 | 5,465,177 | +1.06(+1.14%) |
Apr 26, 2016 | 92.65 | 93.08 | 92.24 | 92.75 | 3,071,821 | +0.28(+0.30%) |
Apr 25, 2016 | 92.29 | 92.80 | 92.06 | 92.48 | 3,435,686 | -0.45(-0.48%) |
Apr 22, 2016 | 91.91 | 93.92 | 91.91 | 92.92 | 7,525,869 | -0.09(-0.09%) |
Apr 21, 2016 | 93.40 | 93.53 | 92.83 | 93.01 | 3,054,832 | -0.34(-0.37%) |
Apr 20, 2016 | 93.12 | 93.83 | 92.54 | 93.35 | 3,804,477 | +0.63(+0.68%) |
Apr 19, 2016 | 93.45 | 93.60 | 91.88 | 92.72 | 3,812,993 | -0.41(-0.44%) |
Apr 18, 2016 | 92.15 | 93.24 | 92.11 | 93.13 | 3,229,686 | +0.94(+1.02%) |
Apr 15, 2016 | 91.78 | 92.79 | 91.67 | 92.19 | 4,328,656 | +0.49(+0.53%) |
Apr 14, 2016 | 91.27 | 92.28 | 90.98 | 91.70 | 3,452,521 | +0.40(+0.44%) |
Apr 13, 2016 | 90.11 | 91.30 | 90.01 | 91.30 | 3,877,922 | +1.80(+2.01%) |
Apr 12, 2016 | 89.41 | 89.62 | 88.81 | 89.50 | 2,803,157 | +0.37(+0.42%) |
Apr 11, 2016 | 89.56 | 90.28 | 89.05 | 89.13 | 4,046,096 | -0.31(-0.34%) |
Apr 08, 2016 | 89.70 | 90.26 | 89.08 | 89.43 | 2,688,845 | +0.27(+0.30%) |
Apr 07, 2016 | 89.80 | 89.88 | 88.72 | 89.17 | 3,194,906 | -1.18(-1.31%) |
Apr 06, 2016 | 89.83 | 90.44 | 89.48 | 90.35 | 3,496,727 | +0.56(+0.63%) |
Apr 05, 2016 | 89.55 | 90.80 | 89.35 | 89.79 | 5,651,416 | -0.67(-0.74%) |
Apr 04, 2016 | 91.37 | 91.45 | 89.89 | 90.45 | 4,676,007 | -0.78(-0.86%) |
Apr 01, 2016 | 89.12 | 91.46 | 88.98 | 91.23 | 5,545,091 | +1.30(+1.45%) |
Mar 31, 2016 | 89.15 | 90.35 | 88.99 | 89.93 | 5,934,097 | +0.66(+0.74%) |
Mar 30, 2016 | 89.03 | 89.62 | 88.79 | 89.27 | 3,654,406 | +0.98(+1.11%) |
Mar 29, 2016 | 86.81 | 88.54 | 86.69 | 88.29 | 3,495,386 | +1.47(+1.69%) |
Mar 28, 2016 | 87.72 | 87.82 | 86.77 | 86.83 | 2,421,373 | -0.64(-0.73%) |
Mar 24, 2016 | 86.88 | 87.46 | 87.46 | 87.46 | 2,751,786 | -0.21(-0.24%) |
Mar 23, 2016 | 87.44 | 88.17 | 87.21 | 87.67 | 2,959,258 | +0.35(+0.40%) |
Mar 22, 2016 | 87.25 | 87.75 | 87.11 | 87.32 | 3,721,288 | -0.56(-0.64%) |
Mar 21, 2016 | 87.42 | 88.15 | 87.13 | 87.88 | 3,338,237 | +0.04(+0.04%) |
Mar 18, 2016 | 87.56 | 87.97 | 87.03 | 87.85 | 6,276,419 | +0.86(+0.98%) |
Mar 17, 2016 | 85.57 | 87.23 | 85.32 | 86.99 | 4,801,130 | +1.33(+1.56%) |
Mar 16, 2016 | 84.91 | 85.95 | 84.71 | 85.66 | 3,157,756 | +0.62(+0.73%) |
Mar 15, 2016 | 84.09 | 85.36 | 83.93 | 85.04 | 4,695,932 | +0.47(+0.55%) |
Mar 14, 2016 | 84.25 | 84.82 | 83.76 | 84.57 | 4,631,406 | +0.28(+0.33%) |
Mar 11, 2016 | 83.65 | 84.85 | 83.53 | 84.30 | 4,206,701 | +1.61(+1.94%) |
Mar 10, 2016 | 83.42 | 83.93 | 81.77 | 82.69 | 3,404,541 | -0.28(-0.33%) |
Mar 09, 2016 | 82.99 | 83.36 | 82.51 | 82.96 | 3,655,414 | +0.31(+0.38%) |
Mar 08, 2016 | 83.23 | 83.52 | 82.61 | 82.65 | 4,467,830 | -1.38(-1.64%) |
Mar 07, 2016 | 85.35 | 85.41 | 83.21 | 84.03 | 5,190,336 | -1.67(-1.94%) |
Mar 04, 2016 | 85.65 | 86.18 | 85.17 | 85.69 | 3,342,934 | +0.30(+0.35%) |
Mar 03, 2016 | 85.39 | 85.78 | 84.62 | 85.40 | 4,416,122 | -0.14(-0.17%) |
Mar 02, 2016 | 85.42 | 85.73 | 84.69 | 85.54 | 4,096,441 | -0.20(-0.23%) |