Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 103.53 | 103.53 | 101.10 | 101.48 | 3,389 | -0.42(-0.41%) |
Apr 27, 2017 | 102.63 | 103.14 | 101.63 | 101.90 | 6,225 | -0.24(-0.24%) |
Apr 26, 2017 | 103.67 | 103.67 | 102.14 | 102.14 | 4,511 | -1.77(-1.70%) |
Apr 25, 2017 | 101.83 | 103.94 | 101.33 | 103.91 | 8,102 | +3.85(+3.85%) |
Apr 24, 2017 | 100.92 | 101.16 | 99.68 | 100.06 | 16,013 | +1.67(+1.69%) |
Apr 21, 2017 | 97.67 | 98.53 | 97.11 | 98.39 | 12,901 | -0.07(-0.07%) |
Apr 20, 2017 | 98.57 | 99.64 | 97.90 | 98.46 | 23,671 | +1.06(+1.09%) |
Apr 19, 2017 | 97.11 | 98.16 | 97.11 | 97.41 | 5,255 | +1.44(+1.50%) |
Apr 18, 2017 | 97.94 | 98.43 | 95.38 | 95.97 | 22,803 | -3.78(-3.79%) |
Apr 17, 2017 | 98.67 | 100.30 | 98.64 | 99.75 | 6,941 | +1.08(+1.09%) |
Apr 13, 2017 | 98.67 | 100.08 | 98.32 | 98.67 | 13,918 | -1.26(-1.26%) |
Apr 12, 2017 | 101.20 | 101.71 | 99.40 | 99.93 | 27,138 | -1.50(-1.48%) |
Apr 11, 2017 | 103.10 | 103.10 | 101.00 | 101.43 | 11,830 | -2.93(-2.81%) |
Apr 10, 2017 | 104.60 | 105.05 | 103.70 | 104.36 | 6,829 | -1.49(-1.41%) |
Apr 07, 2017 | 103.11 | 105.85 | 101.97 | 105.85 | 4,405 | +1.46(+1.39%) |
Apr 06, 2017 | 104.32 | 106.27 | 104.32 | 104.39 | 3,363 | +0.42(+0.40%) |
Apr 05, 2017 | 106.16 | 106.65 | 103.94 | 103.98 | 4,881 | -1.04(-0.99%) |
Apr 04, 2017 | 104.12 | 105.23 | 103.63 | 105.02 | 11,725 | +1.49(+1.44%) |
Apr 03, 2017 | 106.54 | 106.54 | 103.01 | 103.53 | 19,269 | -2.95(-2.77%) |
Mar 31, 2017 | 107.55 | 107.69 | 106.47 | 106.47 | 1,862 | -0.90(-0.84%) |
Mar 30, 2017 | 105.54 | 107.55 | 105.54 | 107.38 | 5,324 | +2.53(+2.41%) |
Mar 29, 2017 | 106.23 | 106.23 | 104.84 | 104.84 | 4,808 | -2.01(-1.88%) |
Mar 28, 2017 | 103.87 | 107.15 | 103.87 | 106.86 | 2,693 | +2.11(+2.02%) |
Mar 27, 2017 | 103.67 | 105.21 | 103.35 | 104.74 | 4,808 | -1.46(-1.37%) |
Mar 24, 2017 | 107.27 | 107.34 | 105.57 | 106.20 | 7,166 | -1.11(-1.03%) |
Mar 23, 2017 | 106.82 | 108.10 | 106.09 | 107.31 | 7,748 | +0.56(+0.52%) |
Mar 22, 2017 | 106.58 | 107.17 | 105.47 | 106.75 | 87,347 | -1.32(-1.22%) |
Mar 21, 2017 | 111.23 | 111.23 | 107.90 | 108.07 | 21,058 | -2.93(-2.64%) |
Mar 20, 2017 | 112.93 | 112.93 | 110.84 | 111.00 | 10,085 | -1.44(-1.28%) |
Mar 17, 2017 | 114.28 | 114.28 | 112.20 | 112.44 | 10,337 | -2.22(-1.94%) |
Mar 16, 2017 | 114.24 | 115.42 | 114.00 | 114.66 | 8,746 | +1.28(+1.13%) |
Mar 15, 2017 | 115.91 | 115.98 | 112.38 | 113.38 | 29,553 | -3.99(-3.40%) |
Mar 14, 2017 | 118.30 | 118.47 | 116.64 | 117.36 | 23,828 | -1.46(-1.23%) |
Mar 13, 2017 | 118.16 | 118.96 | 117.33 | 118.82 | 17,978 | +2.12(+1.81%) |
Mar 10, 2017 | 116.95 | 118.44 | 116.68 | 116.71 | 22,831 | -1.28(-1.09%) |
Mar 09, 2017 | 116.43 | 118.14 | 116.19 | 117.99 | 16,485 | +2.91(+2.53%) |
Mar 08, 2017 | 116.64 | 116.74 | 114.80 | 115.08 | 11,440 | +1.77(+1.56%) |
Mar 07, 2017 | 113.27 | 113.55 | 112.69 | 113.31 | 7,279 | +0.97(+0.86%) |
Mar 06, 2017 | 111.16 | 112.89 | 111.16 | 112.34 | 8,752 | +1.59(+1.44%) |
Mar 03, 2017 | 110.98 | 112.72 | 110.74 | 110.74 | 6,399 | -0.62(-0.56%) |
Mar 02, 2017 | 111.54 | 112.40 | 111.36 | 111.36 | 15,595 | +1.14(+1.04%) |
Mar 01, 2017 | 110.25 | 111.64 | 110.15 | 110.22 | 11,335 | +5.48(+5.23%) |
Feb 28, 2017 | 105.78 | 105.78 | 104.17 | 104.74 | 4,404 | -1.39(-1.31%) |
Feb 27, 2017 | 105.24 | 106.37 | 104.85 | 106.13 | 7,840 | +1.91(+1.83%) |
Feb 24, 2017 | 106.23 | 106.23 | 104.08 | 104.22 | 11,471 | -3.75(-3.47%) |
Feb 23, 2017 | 107.97 | 108.70 | 107.86 | 107.97 | 4,540 | -0.80(-0.73%) |
Feb 22, 2017 | 107.52 | 110.76 | 107.52 | 108.76 | 4,938 | -0.80(-0.73%) |
Feb 21, 2017 | 110.57 | 110.92 | 108.31 | 109.56 | 12,752 | +0.70(+0.64%) |
Feb 17, 2017 | 108.86 | 108.86 | 108.86 | 0 | -1.91(-1.73%) | |
Feb 16, 2017 | 112.02 | 112.06 | 109.25 | 110.78 | 23,975 | -1.94(-1.72%) |
Feb 15, 2017 | 113.45 | 113.58 | 112.09 | 112.72 | 15,581 | +1.66(+1.50%) |
Feb 14, 2017 | 109.22 | 112.82 | 109.08 | 111.05 | 51,623 | +2.19(+2.01%) |
Feb 13, 2017 | 109.22 | 110.05 | 108.73 | 108.87 | 15,939 | +1.07(+1.00%) |
Feb 10, 2017 | 109.39 | 109.42 | 107.52 | 107.79 | 5,520 | +0.04(+0.03%) |
Feb 09, 2017 | 106.27 | 107.86 | 105.91 | 107.76 | 5,337 | +3.61(+3.46%) |
Feb 08, 2017 | 106.20 | 106.20 | 104.01 | 104.15 | 18,377 | -4.13(-3.81%) |
Feb 07, 2017 | 110.46 | 110.50 | 107.38 | 108.28 | 9,469 | -2.25(-2.04%) |
Feb 06, 2017 | 110.64 | 111.77 | 109.63 | 110.53 | 9,296 | -2.36(-2.09%) |
Feb 03, 2017 | 111.64 | 113.93 | 110.81 | 112.89 | 12,534 | +0.08(+0.07%) |
Feb 02, 2017 | 110.15 | 112.81 | 109.89 | 112.81 | 20,693 | +0.44(+0.39%) |
Feb 01, 2017 | 112.50 | 113.83 | 111.78 | 112.37 | 9,613 | +1.63(+1.47%) |
Jan 31, 2017 | 112.75 | 112.94 | 109.84 | 110.74 | 11,675 | -2.22(-1.96%) |
Jan 30, 2017 | 112.61 | 112.96 | 111.64 | 112.96 | 6,420 | +1.14(+1.02%) |
Jan 27, 2017 | 112.61 | 112.75 | 111.51 | 111.82 | 1,361 | -1.08(-0.95%) |
Jan 26, 2017 | 114.17 | 115.51 | 112.79 | 112.89 | 5,753 | -1.11(-0.97%) |
Jan 25, 2017 | 112.75 | 114.69 | 112.37 | 114.00 | 8,187 | +3.89(+3.53%) |
Jan 24, 2017 | 108.78 | 111.33 | 108.56 | 110.12 | 13,216 | +2.36(+2.19%) |
Jan 23, 2017 | 110.50 | 110.64 | 106.01 | 107.76 | 7,836 | -3.33(-3.00%) |
Jan 20, 2017 | 111.61 | 112.75 | 110.42 | 111.09 | 15,715 | +0.69(+0.63%) |
Jan 19, 2017 | 109.56 | 112.02 | 109.56 | 110.39 | 22,289 | +1.92(+1.77%) |
Jan 18, 2017 | 106.41 | 108.47 | 106.32 | 108.47 | 9,085 | +4.15(+3.98%) |
Jan 17, 2017 | 103.84 | 105.61 | 103.42 | 104.32 | 10,132 | -2.91(-2.72%) |
Jan 13, 2017 | 107.24 | 107.24 | 107.24 | 0 | +0.99(+0.93%) | |
Jan 12, 2017 | 104.08 | 106.25 | 103.07 | 106.25 | 14,617 | +0.54(+0.51%) |
Jan 11, 2017 | 106.20 | 107.20 | 104.57 | 105.71 | 10,799 | -0.97(-0.91%) |
Jan 10, 2017 | 106.86 | 107.41 | 106.44 | 106.68 | 5,606 | +0.28(+0.26%) |
Jan 09, 2017 | 106.18 | 107.38 | 105.95 | 106.41 | 5,469 | -2.71(-2.48%) |
Jan 06, 2017 | 108.00 | 109.11 | 107.17 | 109.11 | 9,727 | +3.23(+3.05%) |
Jan 05, 2017 | 110.01 | 110.64 | 105.85 | 105.89 | 16,365 | -5.17(-4.65%) |
Jan 04, 2017 | 112.20 | 112.93 | 110.71 | 111.05 | 25,892 | -1.25(-1.11%) |
Jan 03, 2017 | 116.01 | 116.19 | 111.46 | 112.30 | 10,240 | -1.39(-1.22%) |
Dec 30, 2016 | 113.69 | 113.69 | 113.69 | 0 | -0.87(-0.76%) | |
Dec 29, 2016 | 114.73 | 115.28 | 113.83 | 114.56 | 11,786 | -0.73(-0.63%) |
Dec 28, 2016 | 117.85 | 118.13 | 114.80 | 115.28 | 32,161 | -2.98(-2.52%) |
Dec 27, 2016 | 119.10 | 119.48 | 118.27 | 118.27 | 9,644 | +1.21(+1.04%) |
Dec 23, 2016 | 117.05 | 117.05 | 117.05 | 0 | -0.56(-0.47%) | |
Dec 22, 2016 | 118.47 | 118.51 | 117.30 | 117.61 | 3,123 | +0.52(+0.44%) |
Dec 21, 2016 | 118.06 | 118.75 | 116.95 | 117.09 | 9,431 | -1.66(-1.40%) |
Dec 20, 2016 | 119.34 | 120.00 | 118.50 | 118.75 | 18,037 | +1.77(+1.51%) |
Dec 19, 2016 | 118.51 | 118.96 | 116.78 | 116.98 | 22,755 | -4.11(-3.39%) |
Dec 16, 2016 | 119.58 | 121.86 | 118.75 | 121.09 | 14,514 | +0.68(+0.56%) |
Dec 15, 2016 | 119.65 | 121.22 | 117.92 | 120.42 | 25,527 | -1.25(-1.03%) |
Dec 14, 2016 | 115.11 | 121.67 | 114.94 | 121.67 | 28,124 | +3.75(+3.18%) |
Dec 13, 2016 | 117.09 | 119.76 | 116.92 | 117.92 | 16,714 | -1.46(-1.22%) |
Dec 12, 2016 | 120.52 | 121.67 | 119.20 | 119.38 | 17,538 | -0.45(-0.38%) |
Dec 09, 2016 | 116.74 | 120.28 | 116.21 | 119.83 | 25,344 | +4.33(+3.75%) |
Dec 08, 2016 | 114.83 | 115.96 | 114.73 | 115.49 | 7,563 | +3.99(+3.58%) |
Dec 07, 2016 | 113.27 | 113.27 | 110.98 | 111.50 | 13,111 | -2.70(-2.37%) |
Dec 06, 2016 | 113.48 | 114.94 | 113.06 | 114.21 | 8,044 | +0.21(+0.18%) |
Dec 05, 2016 | 115.73 | 117.05 | 111.78 | 114.00 | 9,852 | -0.14(-0.12%) |
Dec 02, 2016 | 115.14 | 115.22 | 112.10 | 114.14 | 19,405 | -2.05(-1.76%) |
Dec 01, 2016 | 116.32 | 119.31 | 115.91 | 116.19 | 26,159 | +3.26(+2.89%) |
Nov 30, 2016 | 114.14 | 114.80 | 110.98 | 112.93 | 18,809 | +5.10(+4.73%) |
Nov 29, 2016 | 109.76 | 109.87 | 107.30 | 107.83 | 9,617 | -1.18(-1.08%) |
Nov 28, 2016 | 109.67 | 110.56 | 109.01 | 109.01 | 10,901 | -2.53(-2.27%) |
Nov 25, 2016 | 110.53 | 112.72 | 110.12 | 111.54 | 3,618 | -0.62(-0.56%) |
Nov 23, 2016 | 112.16 | 112.16 | 112.16 | 0 | +1.56(+1.41%) | |
Nov 22, 2016 | 109.39 | 110.98 | 109.19 | 110.60 | 4,241 | +0.07(+0.06%) |
Nov 21, 2016 | 110.53 | 111.12 | 109.73 | 110.53 | 8,995 | -0.76(-0.69%) |
Nov 18, 2016 | 109.39 | 112.72 | 108.97 | 111.30 | 14,949 | +1.00(+0.91%) |
Nov 17, 2016 | 108.35 | 110.91 | 108.20 | 110.30 | 15,096 | +4.55(+4.30%) |
Nov 16, 2016 | 107.69 | 107.85 | 105.40 | 105.75 | 16,898 | -2.98(-2.74%) |
Nov 15, 2016 | 107.72 | 109.22 | 106.21 | 108.73 | 24,342 | -1.73(-1.57%) |
Nov 14, 2016 | 110.08 | 111.67 | 106.65 | 110.46 | 32,959 | +2.53(+2.35%) |
Nov 11, 2016 | 105.99 | 109.08 | 105.71 | 107.93 | 13,569 | +1.46(+1.37%) |
Nov 10, 2016 | 103.32 | 106.47 | 100.95 | 106.47 | 30,819 | +4.49(+4.41%) |
Nov 09, 2016 | 96.38 | 102.83 | 96.18 | 101.98 | 65,151 | +11.46(+12.66%) |
Nov 08, 2016 | 88.47 | 91.04 | 88.41 | 90.52 | 6,156 | +1.04(+1.16%) |
Nov 07, 2016 | 89.34 | 89.79 | 88.68 | 89.48 | 8,644 | +1.96(+2.24%) |
Nov 04, 2016 | 88.27 | 88.44 | 87.26 | 87.52 | 5,286 | -1.92(-2.15%) |
Nov 03, 2016 | 89.31 | 89.78 | 88.76 | 89.45 | 8,388 | +1.77(+2.02%) |
Nov 02, 2016 | 88.27 | 88.65 | 86.64 | 87.68 | 8,115 | -1.01(-1.13%) |
Nov 01, 2016 | 90.76 | 91.07 | 87.75 | 88.68 | 9,698 | -0.14(-0.16%) |
Oct 31, 2016 | 89.72 | 89.79 | 88.82 | 88.82 | 5,419 | -1.60(-1.76%) |
Oct 28, 2016 | 90.73 | 90.73 | 89.65 | 90.42 | 25,273 | +0.62(+0.70%) |
Oct 27, 2016 | 89.03 | 91.01 | 89.03 | 89.79 | 14,103 | +3.02(+3.48%) |
Oct 26, 2016 | 86.57 | 87.19 | 86.08 | 86.78 | 8,933 | +1.39(+1.62%) |
Oct 25, 2016 | 86.50 | 86.50 | 84.62 | 85.39 | 1,021 | -0.38(-0.44%) |
Oct 24, 2016 | 85.08 | 86.67 | 85.08 | 85.77 | 4,210 | +1.25(+1.48%) |
Oct 21, 2016 | 84.49 | 85.35 | 84.10 | 84.52 | 2,561 | -0.80(-0.93%) |
Oct 20, 2016 | 84.28 | 85.50 | 84.10 | 85.32 | 1,204 | -0.17(-0.20%) |
Oct 19, 2016 | 86.74 | 86.76 | 85.11 | 85.49 | 4,869 | -0.21(-0.24%) |
Oct 18, 2016 | 87.57 | 87.73 | 85.60 | 85.70 | 4,814 | -0.76(-0.88%) |
Oct 17, 2016 | 87.33 | 87.33 | 85.77 | 86.46 | 24,794 | -1.70(-1.93%) |
Oct 14, 2016 | 87.19 | 88.44 | 85.63 | 88.16 | 8,676 | +3.50(+4.14%) |
Oct 13, 2016 | 84.59 | 84.68 | 83.70 | 84.66 | 5,255 | -1.04(-1.21%) |
Oct 12, 2016 | 86.57 | 87.02 | 85.63 | 85.70 | 8,220 | -0.21(-0.24%) |
Oct 11, 2016 | 86.01 | 86.01 | 84.66 | 85.91 | 20,675 | +0.45(+0.53%) |
Oct 10, 2016 | 85.67 | 86.32 | 85.28 | 85.46 | 6,308 | +1.87(+2.24%) |
Oct 07, 2016 | 83.38 | 85.25 | 83.20 | 83.58 | 3,030 | -0.36(-0.43%) |
Oct 06, 2016 | 83.79 | 84.10 | 82.93 | 83.95 | 11,002 | +1.30(+1.57%) |
Oct 05, 2016 | 81.95 | 83.41 | 81.79 | 82.65 | 11,319 | +1.21(+1.49%) |
Oct 04, 2016 | 78.94 | 81.50 | 78.94 | 81.43 | 5,284 | +3.29(+4.22%) |
Oct 03, 2016 | 77.03 | 78.48 | 77.03 | 78.14 | 4,894 | +0.35(+0.45%) |
Sep 30, 2016 | 76.99 | 78.94 | 76.99 | 77.79 | 3,986 | +1.87(+2.47%) |
Sep 29, 2016 | 77.83 | 78.04 | 75.61 | 75.92 | 4,816 | -0.70(-0.91%) |
Sep 28, 2016 | 76.61 | 76.63 | 75.43 | 76.61 | 6,336 | +0.59(+0.78%) |
Sep 27, 2016 | 76.44 | 77.24 | 76.02 | 76.02 | 9,859 | -1.93(-2.48%) |
Sep 26, 2016 | 78.90 | 78.90 | 77.62 | 77.95 | 4,247 | -1.02(-1.29%) |
Sep 23, 2016 | 78.80 | 79.23 | 78.38 | 78.97 | 2,564 | +0.28(+0.35%) |
Sep 22, 2016 | 79.46 | 79.49 | 78.28 | 78.69 | 11,943 | -2.22(-2.74%) |
Sep 21, 2016 | 83.93 | 83.93 | 80.91 | 80.91 | 6,001 | -2.12(-2.55%) |
Sep 20, 2016 | 82.41 | 83.17 | 81.50 | 83.03 | 5,985 | -0.21(-0.25%) |
Sep 19, 2016 | 83.55 | 83.93 | 82.74 | 83.24 | 3,107 | +0.17(+0.21%) |
Sep 16, 2016 | 83.41 | 84.14 | 83.06 | 83.06 | 15,342 | -2.01(-2.36%) |
Sep 15, 2016 | 85.32 | 86.10 | 84.55 | 85.07 | 9,193 | +1.45(+1.74%) |
Sep 14, 2016 | 84.17 | 84.31 | 82.54 | 83.62 | 15,702 | -0.52(-0.62%) |
Sep 13, 2016 | 81.19 | 85.49 | 80.95 | 84.14 | 13,223 | +2.60(+3.19%) |
Sep 12, 2016 | 81.82 | 82.16 | 81.05 | 81.54 | 13,703 | +0.07(+0.09%) |
Sep 09, 2016 | 79.80 | 81.82 | 79.80 | 81.47 | 15,650 | +3.78(+4.87%) |
Sep 08, 2016 | 76.06 | 78.52 | 75.56 | 77.69 | 14,522 | +2.91(+3.90%) |
Sep 07, 2016 | 73.60 | 74.88 | 73.49 | 74.78 | 3,588 | -0.03(-0.05%) |
Sep 06, 2016 | 76.61 | 76.61 | 74.25 | 74.81 | 6,762 | -1.87(-2.44%) |
Sep 02, 2016 | 76.20 | 76.68 | 76.68 | 76.68 | 9,197 | +2.15(+2.89%) |
Sep 01, 2016 | 76.37 | 76.51 | 74.32 | 74.53 | 12,423 | -0.59(-0.78%) |
Aug 31, 2016 | 75.23 | 75.82 | 74.57 | 75.12 | 3,990 | +0.24(+0.32%) |
Aug 30, 2016 | 74.71 | 75.36 | 74.53 | 74.88 | 7,822 | +0.52(+0.70%) |
Aug 29, 2016 | 75.92 | 76.09 | 74.25 | 74.36 | 7,686 | -3.05(-3.94%) |
Aug 26, 2016 | 75.47 | 77.92 | 73.94 | 77.41 | 7,244 | +1.11(+1.45%) |
Aug 25, 2016 | 75.99 | 76.57 | 75.40 | 76.30 | 6,409 | +1.01(+1.34%) |
Aug 24, 2016 | 75.05 | 75.77 | 74.71 | 75.30 | 2,828 | +0.28(+0.37%) |
Aug 23, 2016 | 74.57 | 75.33 | 74.08 | 75.02 | 8,053 | +0.00(+0.00%) |
Aug 22, 2016 | 75.47 | 75.99 | 74.81 | 75.02 | 3,060 | -2.15(-2.79%) |
Aug 19, 2016 | 77.10 | 78.04 | 77.10 | 77.17 | 5,678 | +1.35(+1.78%) |
Aug 18, 2016 | 76.30 | 76.30 | 75.40 | 75.82 | 2,378 | -0.52(-0.68%) |
Aug 17, 2016 | 77.45 | 77.45 | 75.95 | 76.34 | 3,435 | -1.14(-1.48%) |
Aug 16, 2016 | 76.47 | 77.83 | 76.47 | 77.48 | 2,145 | +0.52(+0.68%) |
Aug 15, 2016 | 76.06 | 76.96 | 75.88 | 76.96 | 2,691 | +2.15(+2.87%) |
Aug 12, 2016 | 74.22 | 74.98 | 73.74 | 74.81 | 11,043 | -2.05(-2.66%) |
Aug 11, 2016 | 75.57 | 77.41 | 75.33 | 76.86 | 4,702 | +1.91(+2.55%) |
Aug 10, 2016 | 75.09 | 75.85 | 74.36 | 74.95 | 8,356 | -0.69(-0.92%) |
Aug 09, 2016 | 77.45 | 77.45 | 75.47 | 75.64 | 8,360 | -2.39(-3.07%) |
Aug 08, 2016 | 78.97 | 79.43 | 77.64 | 78.04 | 3,677 | -0.42(-0.53%) |
Aug 05, 2016 | 76.82 | 78.73 | 76.82 | 78.45 | 7,890 | +2.35(+3.09%) |
Aug 04, 2016 | 75.95 | 76.16 | 74.95 | 76.10 | 3,504 | -1.34(-1.73%) |
Aug 03, 2016 | 77.54 | 78.42 | 77.38 | 77.44 | 2,717 | -0.38(-0.49%) |
Aug 02, 2016 | 78.90 | 79.25 | 76.65 | 77.83 | 17,069 | +2.01(+2.65%) |
Aug 01, 2016 | 75.40 | 75.82 | 74.78 | 75.82 | 11,726 | +2.43(+3.31%) |
Jul 29, 2016 | 75.02 | 75.02 | 73.01 | 73.39 | 11,122 | -1.76(-2.34%) |
Jul 28, 2016 | 76.03 | 76.27 | 74.74 | 75.15 | 4,452 | +0.34(+0.45%) |
Jul 27, 2016 | 76.72 | 76.75 | 74.81 | 74.81 | 10,699 | -2.71(-3.49%) |
Jul 26, 2016 | 76.58 | 78.26 | 76.58 | 77.51 | 7,879 | -0.43(-0.56%) |
Jul 25, 2016 | 77.83 | 78.17 | 76.99 | 77.95 | 3,886 | +0.09(+0.11%) |
Jul 22, 2016 | 79.67 | 79.67 | 77.17 | 77.86 | 12,546 | -0.62(-0.80%) |
Jul 21, 2016 | 80.57 | 81.16 | 78.45 | 78.49 | 5,973 | -0.28(-0.35%) |
Jul 20, 2016 | 78.76 | 79.21 | 78.56 | 78.76 | 26,349 | +1.35(+1.75%) |
Jul 19, 2016 | 77.31 | 78.21 | 77.03 | 77.41 | 5,771 | -1.25(-1.59%) |
Jul 18, 2016 | 77.62 | 79.56 | 77.29 | 78.66 | 4,374 | +0.41(+0.52%) |
Jul 15, 2016 | 78.00 | 78.90 | 77.62 | 78.25 | 3,863 | +1.95(+2.55%) |
Jul 14, 2016 | 76.89 | 77.24 | 76.30 | 76.30 | 10,684 | +2.98(+4.07%) |
Jul 13, 2016 | 73.98 | 74.22 | 73.32 | 73.32 | 11,225 | -2.60(-3.42%) |
Jul 12, 2016 | 75.47 | 76.47 | 74.60 | 75.92 | 13,329 | +3.57(+4.93%) |
Jul 11, 2016 | 71.41 | 72.76 | 70.54 | 72.35 | 12,098 | +1.63(+2.31%) |
Jul 08, 2016 | 71.58 | 72.23 | 70.53 | 70.72 | 17,184 | -1.39(-1.92%) |
Jul 07, 2016 | 73.01 | 73.26 | 71.20 | 72.10 | 7,276 | +0.03(+0.04%) |
Jul 06, 2016 | 71.86 | 72.83 | 71.41 | 72.08 | 13,721 | -0.51(-0.71%) |
Jul 05, 2016 | 73.56 | 73.56 | 71.62 | 72.59 | 13,785 | -2.81(-3.73%) |
Jul 01, 2016 | 75.50 | 75.40 | 75.40 | 75.40 | 26,901 | -3.23(-4.10%) |
Jun 30, 2016 | 78.97 | 79.94 | 77.24 | 78.62 | 17,500 | -0.97(-1.22%) |
Jun 29, 2016 | 77.55 | 79.77 | 76.65 | 79.60 | 18,867 | +1.82(+2.34%) |
Jun 28, 2016 | 78.14 | 78.58 | 77.18 | 77.78 | 11,198 | -0.37(-0.48%) |
Jun 27, 2016 | 79.91 | 79.91 | 77.79 | 78.15 | 22,863 | -6.78(-7.98%) |
Jun 24, 2016 | 83.58 | 85.70 | 83.24 | 84.93 | 17,132 | -7.05(-7.66%) |
Jun 23, 2016 | 91.63 | 92.25 | 90.17 | 91.98 | 10,321 | +2.81(+3.15%) |
Jun 22, 2016 | 89.41 | 89.82 | 88.58 | 89.17 | 3,050 | -0.14(-0.16%) |
Jun 21, 2016 | 87.99 | 89.65 | 87.92 | 89.31 | 2,464 | +1.18(+1.34%) |
Jun 20, 2016 | 87.92 | 88.44 | 87.64 | 88.13 | 5,484 | +2.59(+3.02%) |
Jun 17, 2016 | 84.66 | 85.96 | 84.66 | 85.54 | 5,770 | +1.78(+2.13%) |
Jun 16, 2016 | 83.58 | 84.21 | 81.86 | 83.76 | 12,316 | -1.48(-1.74%) |
Jun 15, 2016 | 85.53 | 85.73 | 84.49 | 85.24 | 7,149 | -1.01(-1.17%) |
Jun 14, 2016 | 85.60 | 86.36 | 84.59 | 86.25 | 9,323 | +0.07(+0.08%) |
Jun 13, 2016 | 86.91 | 87.27 | 86.08 | 86.19 | 2,792 | -1.01(-1.16%) |
Jun 10, 2016 | 87.92 | 88.09 | 86.29 | 87.19 | 8,713 | -1.25(-1.41%) |
Jun 09, 2016 | 87.85 | 88.79 | 87.72 | 88.44 | 8,760 | -1.66(-1.85%) |
Jun 08, 2016 | 90.97 | 90.97 | 90.07 | 90.10 | 4,716 | -1.28(-1.40%) |
Jun 07, 2016 | 91.56 | 91.91 | 91.01 | 91.39 | 5,254 | -1.18(-1.27%) |
Jun 06, 2016 | 91.42 | 92.60 | 91.18 | 92.57 | 3,856 | +1.98(+2.18%) |
Jun 03, 2016 | 91.25 | 91.53 | 90.48 | 90.59 | 21,096 | -3.61(-3.83%) |
Jun 02, 2016 | 95.27 | 95.27 | 93.68 | 94.20 | 9,702 | -2.74(-2.83%) |
Jun 01, 2016 | 95.90 | 96.94 | 94.68 | 96.94 | 4,479 | -0.80(-0.82%) |
May 31, 2016 | 100.30 | 100.34 | 96.95 | 97.73 | 8,882 | -0.73(-0.74%) |
May 27, 2016 | 97.49 | 98.46 | 98.46 | 98.46 | 1,816 | +0.51(+0.52%) |
May 26, 2016 | 97.60 | 98.08 | 97.08 | 97.95 | 2,901 | -1.52(-1.52%) |
May 25, 2016 | 98.39 | 99.47 | 97.80 | 99.47 | 1,773 | +1.04(+1.06%) |
May 24, 2016 | 98.01 | 99.64 | 97.73 | 98.43 | 3,645 | +1.04(+1.07%) |
May 23, 2016 | 97.49 | 98.04 | 97.01 | 97.39 | 2,825 | -0.31(-0.32%) |
May 20, 2016 | 99.05 | 99.05 | 97.49 | 97.70 | 2,436 | -0.49(-0.49%) |
May 19, 2016 | 101.31 | 101.31 | 97.67 | 98.19 | 4,499 | -1.01(-1.01%) |
May 18, 2016 | 97.11 | 100.58 | 97.10 | 99.19 | 8,589 | +3.95(+4.14%) |
May 17, 2016 | 94.65 | 95.24 | 94.51 | 95.24 | 777 | -0.51(-0.54%) |
May 16, 2016 | 95.24 | 95.89 | 95.03 | 95.76 | 445 | +2.25(+2.41%) |
May 13, 2016 | 95.17 | 95.17 | 93.43 | 93.50 | 3,740 | -2.64(-2.74%) |
May 12, 2016 | 97.04 | 97.04 | 96.04 | 96.14 | 1,588 | +1.11(+1.17%) |
May 11, 2016 | 96.19 | 96.62 | 93.42 | 95.03 | 10,266 | -1.16(-1.21%) |
May 10, 2016 | 96.57 | 96.62 | 96.19 | 96.19 | 1,284 | -0.29(-0.31%) |
May 09, 2016 | 97.21 | 97.21 | 96.49 | 96.49 | 2,050 | -0.97(-0.99%) |
May 06, 2016 | 96.80 | 97.70 | 96.76 | 97.45 | 5,870 | +1.35(+1.40%) |
May 05, 2016 | 98.19 | 98.97 | 96.10 | 96.10 | 2,569 | -2.12(-2.15%) |
May 04, 2016 | 99.43 | 99.43 | 98.22 | 98.22 | 2,359 | -1.53(-1.53%) |
May 03, 2016 | 99.43 | 100.03 | 98.84 | 99.75 | 1,174 | -3.12(-3.03%) |