Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 102.35 | 102.44 | 102.17 | 102.17 | 23,251 | -0.22(-0.22%) |
Mar 30, 2017 | 102.72 | 102.72 | 102.35 | 102.39 | 7,720 | -0.46(-0.44%) |
Mar 29, 2017 | 102.63 | 102.91 | 102.63 | 102.84 | 44,648 | +0.16(+0.16%) |
Mar 28, 2017 | 101.98 | 102.88 | 101.98 | 102.68 | 110,279 | +0.53(+0.52%) |
Mar 27, 2017 | 101.72 | 102.21 | 101.72 | 102.15 | 22,060 | +0.00(+0.00%) |
Mar 24, 2017 | 102.19 | 102.38 | 101.84 | 102.15 | 17,789 | +0.01(+0.01%) |
Mar 23, 2017 | 102.04 | 102.64 | 102.04 | 102.14 | 13,572 | -0.06(-0.06%) |
Mar 22, 2017 | 102.34 | 102.45 | 101.97 | 102.20 | 72,729 | -0.35(-0.34%) |
Mar 21, 2017 | 103.31 | 103.31 | 102.53 | 102.55 | 67,711 | -0.65(-0.63%) |
Mar 20, 2017 | 103.09 | 103.28 | 103.05 | 103.20 | 5,679 | +0.04(+0.04%) |
Mar 17, 2017 | 103.63 | 103.64 | 103.17 | 103.17 | 8,479 | -0.16(-0.16%) |
Mar 16, 2017 | 103.45 | 103.45 | 103.14 | 103.33 | 20,058 | +0.03(+0.03%) |
Mar 15, 2017 | 102.55 | 103.54 | 102.55 | 103.29 | 42,861 | +0.97(+0.95%) |
Mar 14, 2017 | 102.30 | 102.48 | 102.27 | 102.33 | 12,003 | -0.14(-0.13%) |
Mar 13, 2017 | 102.16 | 102.52 | 102.16 | 102.46 | 7,339 | +0.15(+0.14%) |
Mar 10, 2017 | 102.10 | 102.39 | 102.03 | 102.32 | 12,927 | +0.59(+0.58%) |
Mar 09, 2017 | 101.66 | 101.88 | 101.53 | 101.73 | 9,141 | +0.10(+0.10%) |
Mar 08, 2017 | 101.51 | 101.81 | 101.46 | 101.62 | 17,570 | -0.08(-0.08%) |
Mar 07, 2017 | 101.68 | 101.84 | 101.64 | 101.70 | 6,580 | -0.23(-0.23%) |
Mar 06, 2017 | 101.91 | 101.99 | 101.68 | 101.93 | 166,251 | -0.32(-0.32%) |
Mar 03, 2017 | 102.31 | 102.31 | 101.94 | 102.26 | 35,333 | -0.09(-0.08%) |
Mar 02, 2017 | 102.46 | 102.59 | 102.34 | 102.34 | 15,634 | -0.07(-0.07%) |
Mar 01, 2017 | 101.87 | 102.62 | 101.87 | 102.41 | 19,938 | +0.78(+0.77%) |
Feb 28, 2017 | 101.39 | 101.80 | 101.30 | 101.63 | 8,640 | +0.19(+0.18%) |
Feb 27, 2017 | 101.48 | 101.50 | 101.13 | 101.44 | 11,070 | -0.14(-0.14%) |
Feb 24, 2017 | 101.12 | 101.59 | 101.12 | 101.59 | 11,320 | +0.19(+0.19%) |
Feb 23, 2017 | 101.60 | 101.80 | 101.39 | 101.39 | 8,088 | -0.21(-0.21%) |
Feb 22, 2017 | 101.49 | 101.62 | 101.33 | 101.61 | 6,598 | -0.02(-0.02%) |
Feb 21, 2017 | 100.79 | 101.63 | 100.79 | 101.63 | 11,025 | +0.91(+0.91%) |
Feb 17, 2017 | 100.72 | 100.72 | 100.72 | 0 | +0.66(+0.66%) | |
Feb 16, 2017 | 100.19 | 100.29 | 99.82 | 100.06 | 12,773 | -0.25(-0.25%) |
Feb 15, 2017 | 99.66 | 100.31 | 99.44 | 100.31 | 11,134 | +0.77(+0.77%) |
Feb 14, 2017 | 99.30 | 99.63 | 99.17 | 99.54 | 12,401 | +0.11(+0.11%) |
Feb 13, 2017 | 99.48 | 99.52 | 99.27 | 99.42 | 11,638 | +0.09(+0.09%) |
Feb 10, 2017 | 99.09 | 99.43 | 99.09 | 99.34 | 14,092 | +0.47(+0.48%) |
Feb 09, 2017 | 98.30 | 98.98 | 98.30 | 98.86 | 17,663 | +0.50(+0.51%) |
Feb 08, 2017 | 97.85 | 98.38 | 97.85 | 98.36 | 20,835 | +0.44(+0.45%) |
Feb 07, 2017 | 97.66 | 97.96 | 97.64 | 97.93 | 7,556 | +0.38(+0.39%) |
Feb 06, 2017 | 97.77 | 97.77 | 97.50 | 97.55 | 19,890 | -0.24(-0.25%) |
Feb 03, 2017 | 97.59 | 98.11 | 97.59 | 97.79 | 23,101 | +0.35(+0.36%) |
Feb 02, 2017 | 97.39 | 97.77 | 97.35 | 97.44 | 22,798 | +0.39(+0.41%) |
Feb 01, 2017 | 97.31 | 97.34 | 96.86 | 97.04 | 22,026 | -0.37(-0.38%) |
Jan 31, 2017 | 96.83 | 97.41 | 96.83 | 97.41 | 7,975 | +0.22(+0.23%) |
Jan 30, 2017 | 97.11 | 97.22 | 96.80 | 97.19 | 12,816 | -0.21(-0.21%) |
Jan 27, 2017 | 97.77 | 97.77 | 97.23 | 97.40 | 25,490 | -0.49(-0.50%) |
Jan 26, 2017 | 98.48 | 98.48 | 97.84 | 97.88 | 29,964 | -0.78(-0.79%) |
Jan 25, 2017 | 98.32 | 98.73 | 98.32 | 98.66 | 46,238 | +0.52(+0.53%) |
Jan 24, 2017 | 97.20 | 98.16 | 97.20 | 98.14 | 20,217 | +1.14(+1.17%) |
Jan 23, 2017 | 96.92 | 97.05 | 96.73 | 97.00 | 34,338 | -0.01(-0.01%) |
Jan 20, 2017 | 96.65 | 97.06 | 96.53 | 97.01 | 42,750 | +0.71(+0.74%) |
Jan 19, 2017 | 96.51 | 96.58 | 96.06 | 96.30 | 19,007 | -0.26(-0.27%) |
Jan 18, 2017 | 96.31 | 96.58 | 96.27 | 96.56 | 16,760 | +0.28(+0.30%) |
Jan 17, 2017 | 95.37 | 96.31 | 95.37 | 96.27 | 29,553 | +0.96(+1.01%) |
Jan 13, 2017 | 95.32 | 95.32 | 95.32 | 0 | +0.11(+0.12%) | |
Jan 12, 2017 | 95.15 | 95.22 | 94.76 | 95.20 | 12,004 | -0.06(-0.06%) |
Jan 11, 2017 | 95.12 | 95.28 | 94.92 | 95.26 | 24,499 | +0.07(+0.07%) |
Jan 10, 2017 | 95.45 | 95.45 | 95.11 | 95.20 | 25,759 | -0.21(-0.22%) |
Jan 09, 2017 | 95.83 | 95.83 | 95.35 | 95.41 | 24,692 | -0.65(-0.68%) |
Jan 06, 2017 | 96.01 | 96.29 | 95.72 | 96.06 | 54,092 | +0.00(+0.00%) |
Jan 05, 2017 | 96.03 | 96.12 | 95.76 | 96.06 | 18,974 | -0.07(-0.07%) |
Jan 04, 2017 | 95.61 | 96.27 | 95.61 | 96.13 | 45,244 | +0.84(+0.88%) |
Jan 03, 2017 | 95.12 | 95.45 | 94.93 | 95.29 | 228,671 | +0.51(+0.53%) |
Dec 30, 2016 | 94.78 | 94.78 | 94.78 | 0 | -0.45(-0.47%) | |
Dec 29, 2016 | 95.00 | 95.24 | 95.00 | 95.23 | 16,010 | +0.39(+0.41%) |
Dec 28, 2016 | 95.40 | 95.40 | 94.84 | 94.84 | 31,135 | -0.56(-0.59%) |
Dec 27, 2016 | 95.36 | 95.61 | 95.36 | 95.41 | 16,190 | +0.03(+0.04%) |
Dec 23, 2016 | 95.38 | 95.38 | 95.38 | 0 | +0.16(+0.17%) | |
Dec 22, 2016 | 95.38 | 95.38 | 95.03 | 95.21 | 12,026 | -0.25(-0.26%) |
Dec 21, 2016 | 95.41 | 95.73 | 95.41 | 95.46 | 11,039 | +0.15(+0.16%) |
Dec 20, 2016 | 95.20 | 95.31 | 94.90 | 95.31 | 41,618 | +0.11(+0.12%) |
Dec 19, 2016 | 95.25 | 95.43 | 95.02 | 95.20 | 15,883 | +0.02(+0.02%) |
Dec 16, 2016 | 95.29 | 95.32 | 95.00 | 95.18 | 21,934 | +0.15(+0.16%) |
Dec 15, 2016 | 94.84 | 95.39 | 94.69 | 95.03 | 15,311 | +0.23(+0.24%) |
Dec 14, 2016 | 95.87 | 96.10 | 94.70 | 94.80 | 20,480 | -1.15(-1.19%) |
Dec 13, 2016 | 95.66 | 96.27 | 95.66 | 95.95 | 17,268 | +0.38(+0.40%) |
Dec 12, 2016 | 95.28 | 95.69 | 95.28 | 95.56 | 18,704 | +0.12(+0.12%) |
Dec 09, 2016 | 94.70 | 95.53 | 94.66 | 95.45 | 24,749 | +0.86(+0.91%) |
Dec 08, 2016 | 94.45 | 94.80 | 94.30 | 94.59 | 27,454 | -0.10(-0.11%) |
Dec 07, 2016 | 92.93 | 94.76 | 92.93 | 94.69 | 29,912 | +1.80(+1.94%) |
Dec 06, 2016 | 92.70 | 92.90 | 92.59 | 92.89 | 36,925 | +0.29(+0.31%) |
Dec 05, 2016 | 92.29 | 92.69 | 92.29 | 92.60 | 18,599 | +0.60(+0.65%) |
Dec 02, 2016 | 91.93 | 92.31 | 91.72 | 92.00 | 19,484 | +0.23(+0.25%) |
Dec 01, 2016 | 92.26 | 92.26 | 91.60 | 91.77 | 57,692 | -0.48(-0.52%) |
Nov 30, 2016 | 93.52 | 93.54 | 92.25 | 92.25 | 58,971 | -1.42(-1.51%) |
Nov 29, 2016 | 93.62 | 93.82 | 93.51 | 93.67 | 41,989 | +0.07(+0.07%) |
Nov 28, 2016 | 93.67 | 93.80 | 93.41 | 93.60 | 33,334 | -0.12(-0.13%) |
Nov 25, 2016 | 93.28 | 93.81 | 93.28 | 93.72 | 20,589 | +0.68(+0.73%) |
Nov 23, 2016 | 93.04 | 93.04 | 93.04 | 0 | -0.49(-0.53%) | |
Nov 22, 2016 | 93.15 | 93.65 | 93.14 | 93.54 | 19,071 | +0.63(+0.68%) |
Nov 21, 2016 | 92.48 | 92.91 | 92.29 | 92.91 | 64,422 | +0.59(+0.64%) |
Nov 18, 2016 | 92.88 | 92.88 | 92.27 | 92.31 | 121,615 | -0.57(-0.61%) |
Nov 17, 2016 | 92.46 | 92.94 | 92.46 | 92.88 | 59,091 | +0.33(+0.36%) |
Nov 16, 2016 | 92.31 | 92.76 | 92.31 | 92.55 | 164,855 | +0.04(+0.05%) |
Nov 15, 2016 | 92.10 | 92.53 | 92.04 | 92.51 | 144,785 | +0.68(+0.74%) |
Nov 14, 2016 | 92.35 | 92.35 | 91.58 | 91.83 | 26,109 | -0.31(-0.34%) |
Nov 11, 2016 | 91.91 | 92.48 | 91.53 | 92.14 | 174,527 | +0.13(+0.14%) |
Nov 10, 2016 | 93.81 | 93.81 | 91.92 | 92.02 | 91,754 | -2.06(-2.19%) |
Nov 09, 2016 | 93.64 | 94.30 | 92.65 | 94.08 | 104,806 | -1.50(-1.57%) |
Nov 08, 2016 | 94.66 | 95.87 | 94.66 | 95.58 | 20,589 | +0.86(+0.90%) |
Nov 07, 2016 | 93.94 | 94.74 | 93.94 | 94.72 | 151,217 | +1.61(+1.73%) |
Nov 04, 2016 | 93.75 | 93.75 | 93.04 | 93.11 | 95,659 | -0.64(-0.68%) |
Nov 03, 2016 | 94.37 | 94.37 | 93.65 | 93.75 | 49,215 | -0.48(-0.51%) |
Nov 02, 2016 | 94.43 | 94.83 | 94.13 | 94.23 | 48,428 | -0.27(-0.29%) |
Nov 01, 2016 | 95.19 | 95.28 | 94.12 | 94.50 | 34,510 | -0.57(-0.60%) |
Oct 31, 2016 | 94.84 | 95.28 | 94.84 | 95.07 | 46,052 | +0.08(+0.09%) |
Oct 28, 2016 | 94.42 | 95.33 | 94.42 | 94.99 | 20,056 | +0.59(+0.63%) |
Oct 27, 2016 | 95.23 | 95.31 | 94.34 | 94.39 | 16,864 | -0.65(-0.69%) |
Oct 26, 2016 | 94.97 | 95.45 | 94.88 | 95.05 | 32,451 | +0.04(+0.04%) |
Oct 25, 2016 | 95.50 | 95.50 | 95.00 | 95.00 | 49,819 | -0.38(-0.40%) |
Oct 24, 2016 | 94.99 | 95.52 | 94.99 | 95.39 | 9,417 | +0.63(+0.67%) |
Oct 21, 2016 | 94.50 | 94.82 | 94.28 | 94.76 | 58,914 | +0.36(+0.38%) |
Oct 20, 2016 | 94.63 | 94.65 | 94.17 | 94.40 | 18,731 | -0.28(-0.29%) |
Oct 19, 2016 | 94.83 | 94.83 | 94.44 | 94.67 | 33,898 | -0.19(-0.20%) |
Oct 18, 2016 | 95.08 | 95.20 | 94.85 | 94.86 | 19,867 | +0.36(+0.39%) |
Oct 17, 2016 | 94.79 | 94.95 | 94.50 | 94.50 | 36,214 | -0.36(-0.38%) |
Oct 14, 2016 | 95.10 | 95.38 | 94.84 | 94.85 | 29,926 | +0.08(+0.09%) |
Oct 13, 2016 | 94.60 | 94.99 | 94.11 | 94.77 | 14,126 | -0.34(-0.36%) |
Oct 12, 2016 | 94.87 | 95.34 | 94.74 | 95.11 | 29,070 | +0.42(+0.45%) |
Oct 11, 2016 | 95.42 | 95.42 | 94.43 | 94.68 | 89,617 | -0.87(-0.91%) |
Oct 10, 2016 | 95.79 | 96.09 | 95.44 | 95.55 | 19,850 | +0.13(+0.13%) |
Oct 07, 2016 | 95.83 | 96.00 | 94.91 | 95.42 | 58,349 | -0.31(-0.33%) |
Oct 06, 2016 | 95.35 | 95.93 | 95.35 | 95.73 | 19,367 | +0.07(+0.07%) |
Oct 05, 2016 | 95.74 | 95.90 | 95.59 | 95.67 | 54,326 | +0.10(+0.11%) |
Oct 04, 2016 | 96.35 | 96.35 | 95.36 | 95.56 | 243,014 | -0.75(-0.78%) |
Oct 03, 2016 | 96.53 | 96.53 | 96.16 | 96.31 | 35,268 | -0.35(-0.36%) |
Sep 30, 2016 | 96.15 | 96.96 | 96.15 | 96.66 | 38,271 | +0.85(+0.89%) |
Sep 29, 2016 | 96.63 | 96.68 | 95.76 | 95.81 | 42,724 | -0.82(-0.85%) |
Sep 28, 2016 | 96.57 | 96.67 | 96.16 | 96.63 | 29,545 | +0.22(+0.23%) |
Sep 27, 2016 | 95.99 | 96.53 | 95.95 | 96.41 | 105,634 | +0.45(+0.47%) |
Sep 26, 2016 | 96.33 | 96.33 | 95.91 | 95.96 | 68,088 | -0.84(-0.87%) |
Sep 23, 2016 | 97.16 | 97.26 | 96.80 | 96.80 | 27,150 | -0.50(-0.51%) |
Sep 22, 2016 | 96.86 | 97.38 | 96.86 | 97.30 | 10,616 | +0.78(+0.81%) |
Sep 21, 2016 | 95.95 | 96.59 | 95.53 | 96.52 | 21,423 | +0.67(+0.70%) |
Sep 20, 2016 | 96.10 | 96.42 | 95.72 | 95.84 | 26,298 | +0.00(+0.00%) |
Sep 19, 2016 | 95.91 | 96.34 | 95.73 | 95.84 | 25,342 | +0.22(+0.23%) |
Sep 16, 2016 | 95.81 | 95.81 | 95.27 | 95.62 | 36,461 | -0.39(-0.40%) |
Sep 15, 2016 | 95.12 | 96.09 | 95.04 | 96.01 | 74,531 | +0.83(+0.87%) |
Sep 14, 2016 | 95.48 | 95.86 | 95.02 | 95.18 | 122,393 | -0.29(-0.30%) |
Sep 13, 2016 | 95.71 | 96.44 | 95.22 | 95.47 | 188,184 | -1.36(-1.40%) |
Sep 12, 2016 | 94.71 | 96.83 | 94.71 | 96.83 | 81,151 | +1.87(+1.97%) |
Sep 09, 2016 | 97.27 | 97.27 | 94.95 | 94.95 | 325,455 | -2.90(-2.97%) |
Sep 08, 2016 | 98.30 | 98.35 | 97.71 | 97.86 | 70,936 | -0.69(-0.70%) |
Sep 07, 2016 | 98.84 | 98.95 | 98.29 | 98.55 | 65,110 | -0.48(-0.49%) |
Sep 06, 2016 | 98.89 | 99.04 | 98.49 | 99.03 | 39,528 | +0.20(+0.20%) |
Sep 02, 2016 | 98.48 | 98.83 | 98.83 | 98.83 | 18,731 | +0.52(+0.53%) |
Sep 01, 2016 | 98.10 | 98.30 | 97.70 | 98.30 | 41,657 | +0.01(+0.01%) |
Aug 31, 2016 | 98.23 | 98.33 | 97.89 | 98.30 | 34,164 | -0.01(-0.01%) |
Aug 30, 2016 | 98.73 | 98.86 | 98.09 | 98.30 | 1,568,072 | -0.51(-0.51%) |
Aug 29, 2016 | 98.31 | 98.84 | 98.31 | 98.81 | 47,376 | +0.53(+0.54%) |
Aug 26, 2016 | 98.70 | 99.27 | 98.01 | 98.28 | 26,423 | -0.39(-0.39%) |
Aug 25, 2016 | 98.67 | 99.02 | 98.52 | 98.67 | 21,773 | -0.13(-0.13%) |
Aug 24, 2016 | 99.11 | 99.11 | 98.65 | 98.79 | 103,046 | -0.32(-0.32%) |
Aug 23, 2016 | 99.03 | 99.18 | 98.90 | 99.11 | 91,558 | +0.35(+0.36%) |
Aug 22, 2016 | 98.73 | 98.90 | 98.56 | 98.76 | 91,756 | -0.05(-0.05%) |
Aug 19, 2016 | 98.51 | 98.88 | 98.50 | 98.81 | 41,641 | +0.10(+0.10%) |
Aug 18, 2016 | 98.45 | 98.79 | 98.45 | 98.71 | 21,429 | +0.22(+0.22%) |
Aug 17, 2016 | 98.21 | 98.49 | 97.90 | 98.49 | 29,502 | +0.31(+0.32%) |
Aug 16, 2016 | 98.53 | 98.57 | 98.18 | 98.18 | 64,711 | -0.64(-0.65%) |
Aug 15, 2016 | 98.85 | 99.00 | 98.76 | 98.82 | 77,597 | +0.12(+0.12%) |
Aug 12, 2016 | 98.66 | 98.89 | 98.51 | 98.70 | 119,374 | +0.05(+0.05%) |
Aug 11, 2016 | 98.60 | 98.93 | 98.59 | 98.65 | 16,659 | +0.35(+0.35%) |
Aug 10, 2016 | 98.30 | 98.60 | 98.15 | 98.30 | 127,968 | +0.13(+0.13%) |
Aug 09, 2016 | 98.01 | 98.54 | 97.98 | 98.18 | 22,454 | +0.14(+0.15%) |
Aug 08, 2016 | 98.24 | 98.24 | 97.92 | 98.03 | 30,796 | -0.13(-0.13%) |
Aug 05, 2016 | 98.13 | 98.74 | 98.00 | 98.16 | 98,840 | +0.51(+0.53%) |
Aug 04, 2016 | 97.53 | 97.93 | 97.48 | 97.65 | 98,086 | +0.30(+0.30%) |
Aug 03, 2016 | 97.55 | 97.55 | 97.10 | 97.35 | 28,740 | -0.35(-0.36%) |
Aug 02, 2016 | 98.44 | 98.46 | 97.42 | 97.70 | 58,392 | -0.80(-0.81%) |
Aug 01, 2016 | 98.59 | 98.79 | 98.29 | 98.51 | 66,247 | -0.13(-0.13%) |
Jul 29, 2016 | 97.96 | 98.67 | 97.96 | 98.63 | 23,642 | +0.68(+0.70%) |
Jul 28, 2016 | 97.54 | 98.09 | 97.18 | 97.95 | 24,106 | +0.20(+0.21%) |
Jul 27, 2016 | 98.90 | 98.90 | 97.44 | 97.75 | 38,682 | -1.20(-1.21%) |
Jul 26, 2016 | 99.43 | 99.73 | 98.84 | 98.94 | 93,124 | -0.54(-0.54%) |
Jul 25, 2016 | 99.29 | 99.49 | 99.05 | 99.48 | 121,299 | +0.11(+0.11%) |
Jul 22, 2016 | 98.97 | 99.43 | 98.97 | 99.37 | 25,278 | +0.40(+0.41%) |
Jul 21, 2016 | 99.14 | 99.14 | 98.59 | 98.97 | 1,230,396 | -0.19(-0.19%) |
Jul 20, 2016 | 99.26 | 99.33 | 99.06 | 99.16 | 29,909 | -0.02(-0.02%) |
Jul 19, 2016 | 98.92 | 99.17 | 98.74 | 99.17 | 19,789 | -0.21(-0.21%) |
Jul 18, 2016 | 99.48 | 99.51 | 99.21 | 99.39 | 30,117 | -0.08(-0.08%) |
Jul 15, 2016 | 99.54 | 99.75 | 99.28 | 99.47 | 94,853 | +0.05(+0.05%) |
Jul 14, 2016 | 99.41 | 99.90 | 99.32 | 99.42 | 93,547 | +0.05(+0.05%) |
Jul 13, 2016 | 99.34 | 99.40 | 99.05 | 99.37 | 60,015 | +0.16(+0.16%) |
Jul 12, 2016 | 99.14 | 99.50 | 99.10 | 99.21 | 87,332 | +0.07(+0.07%) |
Jul 11, 2016 | 98.97 | 99.37 | 98.73 | 99.14 | 35,751 | +0.21(+0.21%) |
Jul 08, 2016 | 97.92 | 98.94 | 97.58 | 98.93 | 34,951 | +1.35(+1.38%) |
Jul 07, 2016 | 97.65 | 97.98 | 97.28 | 97.58 | 12,124 | +0.16(+0.16%) |
Jul 06, 2016 | 96.98 | 97.47 | 96.53 | 97.42 | 49,789 | +0.21(+0.22%) |
Jul 05, 2016 | 97.09 | 97.53 | 96.97 | 97.21 | 108,271 | -0.17(-0.17%) |
Jul 01, 2016 | 97.34 | 97.38 | 97.38 | 97.38 | 67,574 | +0.08(+0.08%) |
Jun 30, 2016 | 95.27 | 97.30 | 95.27 | 97.30 | 86,494 | +2.15(+2.26%) |
Jun 29, 2016 | 94.19 | 95.19 | 94.19 | 95.15 | 31,325 | +1.30(+1.38%) |
Jun 28, 2016 | 93.35 | 93.85 | 92.85 | 93.85 | 33,791 | +1.21(+1.30%) |
Jun 27, 2016 | 93.36 | 93.36 | 92.13 | 92.64 | 40,833 | -0.89(-0.96%) |
Jun 24, 2016 | 94.41 | 95.22 | 93.43 | 93.54 | 52,346 | -3.15(-3.25%) |
Jun 23, 2016 | 96.53 | 96.68 | 96.33 | 96.68 | 31,634 | +0.77(+0.80%) |
Jun 22, 2016 | 96.14 | 96.50 | 95.88 | 95.92 | 29,567 | -0.32(-0.33%) |
Jun 21, 2016 | 96.30 | 96.45 | 96.19 | 96.24 | 30,774 | +0.17(+0.17%) |
Jun 20, 2016 | 95.94 | 96.65 | 95.94 | 96.07 | 26,581 | +0.75(+0.78%) |
Jun 17, 2016 | 95.45 | 95.47 | 94.88 | 95.32 | 25,617 | -0.13(-0.13%) |
Jun 16, 2016 | 94.78 | 95.50 | 94.43 | 95.45 | 1,035,600 | +0.44(+0.46%) |
Jun 15, 2016 | 95.06 | 95.59 | 94.95 | 95.01 | 43,896 | +0.08(+0.09%) |
Jun 14, 2016 | 94.76 | 95.05 | 94.25 | 94.93 | 61,155 | +0.02(+0.02%) |
Jun 13, 2016 | 95.61 | 95.89 | 94.90 | 94.91 | 54,982 | -0.94(-0.98%) |
Jun 10, 2016 | 95.77 | 96.06 | 95.52 | 95.85 | 32,390 | -0.51(-0.53%) |
Jun 09, 2016 | 95.70 | 96.45 | 95.70 | 96.36 | 31,118 | +0.30(+0.31%) |
Jun 08, 2016 | 95.59 | 96.10 | 95.53 | 96.06 | 36,994 | +0.49(+0.52%) |
Jun 07, 2016 | 95.31 | 95.83 | 95.31 | 95.57 | 52,902 | +0.24(+0.26%) |
Jun 06, 2016 | 95.23 | 95.46 | 94.91 | 95.32 | 32,092 | +0.15(+0.16%) |
Jun 03, 2016 | 94.95 | 95.24 | 94.85 | 95.17 | 40,380 | +0.27(+0.28%) |
Jun 02, 2016 | 94.48 | 94.90 | 94.48 | 94.90 | 46,566 | +0.23(+0.24%) |
Jun 01, 2016 | 94.06 | 94.68 | 93.93 | 94.68 | 240,748 | +0.31(+0.33%) |
May 31, 2016 | 94.86 | 94.97 | 93.96 | 94.37 | 41,088 | -0.31(-0.33%) |
May 27, 2016 | 94.49 | 94.68 | 94.68 | 94.68 | 29,093 | +0.27(+0.28%) |
May 26, 2016 | 94.31 | 94.48 | 94.28 | 94.41 | 25,762 | +0.10(+0.11%) |
May 25, 2016 | 94.17 | 94.54 | 94.12 | 94.31 | 46,250 | +0.18(+0.19%) |
May 24, 2016 | 93.14 | 94.25 | 93.14 | 94.13 | 67,939 | +1.24(+1.34%) |
May 23, 2016 | 93.00 | 93.13 | 92.87 | 92.89 | 40,318 | +0.00(+0.00%) |
May 20, 2016 | 93.22 | 93.34 | 92.79 | 92.89 | 40,025 | -0.12(-0.13%) |
May 19, 2016 | 92.46 | 93.06 | 92.21 | 93.01 | 45,284 | +0.17(+0.18%) |
May 18, 2016 | 93.29 | 93.53 | 92.28 | 92.84 | 103,274 | -0.70(-0.74%) |
May 17, 2016 | 94.80 | 94.80 | 93.28 | 93.54 | 181,501 | -1.47(-1.54%) |
May 16, 2016 | 94.61 | 95.19 | 94.48 | 95.00 | 36,745 | +0.48(+0.51%) |
May 13, 2016 | 95.39 | 95.56 | 94.36 | 94.53 | 121,498 | -0.99(-1.04%) |
May 12, 2016 | 95.43 | 95.78 | 95.06 | 95.52 | 47,082 | +0.44(+0.47%) |
May 11, 2016 | 95.63 | 95.83 | 95.03 | 95.07 | 61,778 | -0.87(-0.91%) |
May 10, 2016 | 94.95 | 95.94 | 94.95 | 95.94 | 88,053 | +1.18(+1.25%) |
May 09, 2016 | 94.75 | 95.14 | 94.62 | 94.76 | 39,987 | +0.19(+0.20%) |
May 06, 2016 | 93.69 | 94.62 | 93.69 | 94.57 | 67,178 | +0.70(+0.75%) |
May 05, 2016 | 94.22 | 94.43 | 93.69 | 93.86 | 38,460 | -0.18(-0.20%) |
May 04, 2016 | 93.71 | 94.26 | 93.55 | 94.05 | 309,966 | -0.12(-0.12%) |
May 03, 2016 | 94.22 | 94.53 | 93.88 | 94.17 | 227,537 | -0.55(-0.58%) |
May 02, 2016 | 94.05 | 94.87 | 94.05 | 94.72 | 735,538 | +0.81(+0.87%) |
Apr 29, 2016 | 93.87 | 94.07 | 93.28 | 93.91 | 52,605 | +0.04(+0.04%) |
Apr 28, 2016 | 93.70 | 94.59 | 93.70 | 93.86 | 90,906 | -0.18(-0.19%) |
Apr 27, 2016 | 93.93 | 94.24 | 93.36 | 94.04 | 40,963 | +0.26(+0.28%) |
Apr 26, 2016 | 93.82 | 94.14 | 93.55 | 93.78 | 28,952 | +0.06(+0.06%) |
Apr 25, 2016 | 93.26 | 93.81 | 93.18 | 93.72 | 150,108 | +0.22(+0.23%) |
Apr 22, 2016 | 92.98 | 93.50 | 92.72 | 93.50 | 34,086 | +0.41(+0.44%) |
Apr 21, 2016 | 94.33 | 94.33 | 93.09 | 93.09 | 52,158 | -1.07(-1.13%) |
Apr 20, 2016 | 94.80 | 94.80 | 94.14 | 94.16 | 43,182 | -0.97(-1.02%) |
Apr 19, 2016 | 95.03 | 95.13 | 94.88 | 95.13 | 45,576 | +0.17(+0.18%) |
Apr 18, 2016 | 94.43 | 95.06 | 94.38 | 94.96 | 35,291 | +0.50(+0.53%) |
Apr 15, 2016 | 94.15 | 94.47 | 94.06 | 94.46 | 26,716 | +0.44(+0.46%) |
Apr 14, 2016 | 94.46 | 94.60 | 94.02 | 94.02 | 34,654 | -0.39(-0.42%) |
Apr 13, 2016 | 94.60 | 94.84 | 94.02 | 94.42 | 87,688 | +0.03(+0.04%) |
Apr 12, 2016 | 93.88 | 94.49 | 93.78 | 94.38 | 39,330 | +0.60(+0.64%) |
Apr 11, 2016 | 94.55 | 94.82 | 93.78 | 93.78 | 53,682 | -0.57(-0.60%) |
Apr 08, 2016 | 94.30 | 94.59 | 94.15 | 94.35 | 40,374 | +0.29(+0.31%) |
Apr 07, 2016 | 94.53 | 94.61 | 93.61 | 94.06 | 58,882 | -0.74(-0.78%) |
Apr 06, 2016 | 94.09 | 94.83 | 93.89 | 94.80 | 224,326 | +0.72(+0.77%) |
Apr 05, 2016 | 94.12 | 94.31 | 93.84 | 94.07 | 245,768 | -0.50(-0.53%) |
Apr 04, 2016 | 95.16 | 95.16 | 94.29 | 94.58 | 106,014 | -0.63(-0.66%) |