Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 127.86 | 128.57 | 126.71 | 126.76 | 530,587 | -1.26(-0.98%) |
Apr 27, 2017 | 129.54 | 130.05 | 127.50 | 128.02 | 437,924 | -1.42(-1.10%) |
Apr 26, 2017 | 128.30 | 130.16 | 128.30 | 129.44 | 890,945 | +0.78(+0.61%) |
Apr 25, 2017 | 129.17 | 130.43 | 128.60 | 128.66 | 1,057,521 | +0.62(+0.48%) |
Apr 24, 2017 | 128.53 | 129.59 | 127.82 | 128.03 | 849,977 | +2.50(+1.99%) |
Apr 21, 2017 | 125.51 | 126.63 | 125.17 | 125.54 | 773,072 | -0.30(-0.24%) |
Apr 20, 2017 | 124.69 | 126.29 | 124.12 | 125.84 | 751,986 | +2.28(+1.85%) |
Apr 19, 2017 | 124.88 | 125.42 | 123.30 | 123.56 | 983,495 | -0.30(-0.24%) |
Apr 18, 2017 | 124.94 | 126.01 | 122.86 | 123.86 | 1,550,791 | -1.52(-1.21%) |
Apr 17, 2017 | 121.95 | 125.50 | 121.63 | 125.38 | 1,723,796 | +4.72(+3.91%) |
Apr 13, 2017 | 121.70 | 122.64 | 120.35 | 120.66 | 1,859,213 | -1.54(-1.26%) |
Apr 12, 2017 | 122.87 | 123.61 | 121.40 | 122.20 | 1,313,316 | -1.35(-1.10%) |
Apr 11, 2017 | 122.98 | 123.56 | 122.07 | 123.56 | 755,228 | -0.06(-0.05%) |
Apr 10, 2017 | 124.59 | 125.46 | 123.13 | 123.61 | 672,059 | -1.20(-0.96%) |
Apr 07, 2017 | 124.29 | 125.53 | 123.76 | 124.81 | 722,435 | -0.29(-0.23%) |
Apr 06, 2017 | 124.28 | 125.36 | 123.33 | 125.10 | 978,433 | +0.81(+0.65%) |
Apr 05, 2017 | 126.98 | 127.46 | 124.06 | 124.29 | 705,332 | -1.48(-1.17%) |
Apr 04, 2017 | 125.46 | 126.61 | 125.15 | 125.77 | 809,068 | -0.24(-0.19%) |
Apr 03, 2017 | 126.65 | 127.15 | 124.38 | 126.01 | 1,006,188 | -0.20(-0.16%) |
Mar 31, 2017 | 127.15 | 127.71 | 126.03 | 126.21 | 618,718 | -1.56(-1.22%) |
Mar 30, 2017 | 125.72 | 128.36 | 125.72 | 127.77 | 927,101 | +1.80(+1.43%) |
Mar 29, 2017 | 126.64 | 127.11 | 125.64 | 125.96 | 560,387 | -1.33(-1.04%) |
Mar 28, 2017 | 125.86 | 127.83 | 125.40 | 127.29 | 1,075,725 | +1.54(+1.23%) |
Mar 27, 2017 | 123.40 | 125.99 | 121.95 | 125.75 | 994,220 | -0.65(-0.52%) |
Mar 24, 2017 | 127.19 | 127.94 | 125.26 | 126.40 | 1,073,321 | +0.00(+0.00%) |
Mar 23, 2017 | 126.14 | 128.47 | 125.25 | 126.40 | 1,183,902 | +0.17(+0.14%) |
Mar 22, 2017 | 125.84 | 127.37 | 123.72 | 126.23 | 1,231,244 | -0.24(-0.19%) |
Mar 21, 2017 | 132.10 | 132.37 | 126.27 | 126.47 | 1,639,392 | -4.80(-3.66%) |
Mar 20, 2017 | 131.87 | 132.94 | 131.04 | 131.27 | 1,073,727 | -0.94(-0.71%) |
Mar 17, 2017 | 134.03 | 134.48 | 131.69 | 132.21 | 3,191,342 | -1.96(-1.46%) |
Mar 16, 2017 | 133.56 | 135.06 | 133.16 | 134.17 | 880,454 | +0.60(+0.45%) |
Mar 15, 2017 | 135.83 | 136.00 | 133.42 | 133.56 | 967,927 | -1.80(-1.33%) |
Mar 14, 2017 | 134.51 | 135.63 | 133.37 | 135.37 | 655,252 | +0.39(+0.29%) |
Mar 13, 2017 | 135.47 | 135.83 | 134.65 | 134.98 | 1,212,311 | -0.58(-0.43%) |
Mar 10, 2017 | 136.73 | 136.73 | 134.33 | 135.56 | 1,119,889 | -0.28(-0.20%) |
Mar 09, 2017 | 136.45 | 136.84 | 135.35 | 135.83 | 745,842 | -0.11(-0.08%) |
Mar 08, 2017 | 137.09 | 137.43 | 135.50 | 135.94 | 661,231 | -0.06(-0.04%) |
Mar 07, 2017 | 136.04 | 137.02 | 135.10 | 136.00 | 753,477 | -0.20(-0.14%) |
Mar 06, 2017 | 135.86 | 136.93 | 134.59 | 136.19 | 986,898 | -0.85(-0.62%) |
Mar 03, 2017 | 136.43 | 137.32 | 136.29 | 137.04 | 762,282 | +0.73(+0.53%) |
Mar 02, 2017 | 140.30 | 140.30 | 135.87 | 136.31 | 1,076,286 | -3.54(-2.53%) |
Mar 01, 2017 | 137.77 | 141.08 | 137.61 | 139.85 | 1,293,045 | +4.26(+3.14%) |
Feb 28, 2017 | 135.78 | 136.50 | 134.89 | 135.60 | 1,283,283 | -0.80(-0.58%) |
Feb 27, 2017 | 137.04 | 137.38 | 136.31 | 136.39 | 1,220,694 | -0.59(-0.43%) |
Feb 24, 2017 | 136.89 | 137.35 | 135.97 | 136.98 | 1,548,530 | -0.90(-0.65%) |
Feb 23, 2017 | 136.72 | 138.13 | 135.94 | 137.88 | 1,080,670 | +1.42(+1.04%) |
Feb 22, 2017 | 135.53 | 136.93 | 135.37 | 136.46 | 1,143,949 | +0.08(+0.06%) |
Feb 21, 2017 | 136.64 | 137.51 | 135.94 | 136.38 | 996,717 | +0.02(+0.01%) |
Feb 17, 2017 | 136.36 | 136.36 | 136.36 | 0 | +0.27(+0.20%) | |
Feb 16, 2017 | 137.14 | 137.38 | 135.18 | 136.09 | 1,456,638 | -1.26(-0.92%) |
Feb 15, 2017 | 137.21 | 138.71 | 136.41 | 137.35 | 1,170,592 | +0.74(+0.54%) |
Feb 14, 2017 | 135.61 | 137.31 | 135.19 | 136.61 | 1,326,925 | +1.15(+0.85%) |
Feb 13, 2017 | 134.89 | 136.67 | 134.75 | 135.46 | 1,181,090 | +1.21(+0.90%) |
Feb 10, 2017 | 134.11 | 134.79 | 133.52 | 134.25 | 780,624 | +0.68(+0.51%) |
Feb 09, 2017 | 132.33 | 134.14 | 131.60 | 133.58 | 970,409 | +1.36(+1.03%) |
Feb 08, 2017 | 131.29 | 132.53 | 130.56 | 132.21 | 1,041,404 | +0.24(+0.18%) |
Feb 07, 2017 | 133.39 | 133.39 | 131.83 | 131.97 | 1,043,489 | -0.77(-0.58%) |
Feb 06, 2017 | 132.07 | 133.17 | 131.21 | 132.74 | 853,301 | -0.36(-0.27%) |
Feb 03, 2017 | 133.10 | 133.57 | 132.15 | 133.10 | 1,567,008 | +1.45(+1.10%) |
Feb 02, 2017 | 131.08 | 132.33 | 130.36 | 131.65 | 1,010,085 | -0.50(-0.37%) |
Feb 01, 2017 | 133.18 | 135.09 | 132.07 | 132.15 | 1,399,767 | +0.12(+0.09%) |
Jan 31, 2017 | 131.69 | 132.58 | 131.07 | 132.03 | 1,209,524 | -0.55(-0.42%) |
Jan 30, 2017 | 133.14 | 133.14 | 131.14 | 132.58 | 872,796 | -0.64(-0.48%) |
Jan 27, 2017 | 132.70 | 133.62 | 132.39 | 133.22 | 788,132 | +0.33(+0.25%) |
Jan 26, 2017 | 131.87 | 133.15 | 131.47 | 132.89 | 1,101,272 | +1.16(+0.88%) |
Jan 25, 2017 | 130.59 | 132.28 | 130.00 | 131.72 | 1,312,131 | +2.12(+1.64%) |
Jan 24, 2017 | 127.31 | 130.12 | 126.93 | 129.60 | 1,024,510 | +2.96(+2.34%) |
Jan 23, 2017 | 126.62 | 127.62 | 126.14 | 126.64 | 1,408,364 | -0.88(-0.69%) |
Jan 20, 2017 | 126.48 | 128.08 | 126.28 | 127.53 | 779,275 | +1.36(+1.08%) |
Jan 19, 2017 | 125.88 | 127.83 | 123.94 | 126.16 | 1,095,881 | +0.58(+0.46%) |
Jan 18, 2017 | 124.69 | 125.76 | 123.60 | 125.58 | 1,312,417 | +1.59(+1.28%) |
Jan 17, 2017 | 125.08 | 125.30 | 123.81 | 123.99 | 1,327,864 | -2.75(-2.17%) |
Jan 13, 2017 | 126.75 | 126.75 | 126.75 | 0 | +0.58(+0.46%) | |
Jan 12, 2017 | 127.01 | 127.01 | 125.25 | 126.16 | 1,019,390 | -1.35(-1.06%) |
Jan 11, 2017 | 127.06 | 127.58 | 126.13 | 127.51 | 836,922 | +0.25(+0.20%) |
Jan 10, 2017 | 126.79 | 127.88 | 126.24 | 127.26 | 831,004 | +0.60(+0.47%) |
Jan 09, 2017 | 126.28 | 127.34 | 125.60 | 126.66 | 857,151 | -0.49(-0.38%) |
Jan 06, 2017 | 126.62 | 127.60 | 126.28 | 127.14 | 1,147,681 | +0.96(+0.76%) |
Jan 05, 2017 | 127.71 | 127.83 | 125.35 | 126.19 | 1,172,379 | -1.88(-1.47%) |
Jan 04, 2017 | 127.42 | 128.52 | 127.05 | 128.07 | 943,134 | +0.78(+0.61%) |
Jan 03, 2017 | 128.48 | 130.56 | 126.48 | 127.29 | 1,550,376 | +0.25(+0.20%) |
Dec 30, 2016 | 127.04 | 127.04 | 127.04 | 0 | +0.65(+0.51%) | |
Dec 29, 2016 | 127.27 | 127.57 | 125.72 | 126.39 | 626,730 | -0.83(-0.65%) |
Dec 28, 2016 | 128.60 | 128.60 | 126.90 | 127.22 | 541,210 | -1.18(-0.92%) |
Dec 27, 2016 | 127.89 | 128.40 | 127.39 | 128.40 | 576,105 | +0.81(+0.64%) |
Dec 23, 2016 | 127.58 | 127.58 | 127.58 | 0 | +0.87(+0.69%) | |
Dec 22, 2016 | 126.49 | 126.89 | 126.09 | 126.71 | 1,175,780 | +0.10(+0.08%) |
Dec 21, 2016 | 127.54 | 127.54 | 126.57 | 126.62 | 1,154,620 | -0.90(-0.71%) |
Dec 20, 2016 | 125.88 | 127.72 | 125.86 | 127.52 | 1,051,479 | +2.31(+1.84%) |
Dec 19, 2016 | 124.07 | 125.24 | 123.30 | 125.21 | 833,693 | +1.37(+1.11%) |
Dec 16, 2016 | 124.66 | 125.40 | 123.51 | 123.84 | 2,561,450 | -1.11(-0.88%) |
Dec 15, 2016 | 124.29 | 125.81 | 123.17 | 124.94 | 1,255,805 | +0.80(+0.65%) |
Dec 14, 2016 | 123.71 | 125.48 | 123.38 | 124.14 | 2,287,867 | -0.29(-0.23%) |
Dec 13, 2016 | 124.66 | 125.17 | 123.36 | 124.43 | 1,433,465 | +0.34(+0.27%) |
Dec 12, 2016 | 124.51 | 125.71 | 122.99 | 124.09 | 1,144,433 | -1.11(-0.89%) |
Dec 09, 2016 | 124.50 | 125.21 | 123.25 | 125.20 | 1,329,754 | +0.54(+0.44%) |
Dec 08, 2016 | 123.44 | 125.68 | 123.00 | 124.66 | 1,614,405 | +1.79(+1.46%) |
Dec 07, 2016 | 121.24 | 123.04 | 120.70 | 122.86 | 1,097,942 | +1.93(+1.60%) |
Dec 06, 2016 | 120.53 | 121.03 | 119.50 | 120.93 | 876,053 | +1.28(+1.07%) |
Dec 05, 2016 | 119.58 | 120.57 | 119.04 | 119.66 | 1,885,780 | +0.96(+0.81%) |
Dec 02, 2016 | 118.78 | 119.31 | 117.54 | 118.70 | 923,106 | -0.75(-0.63%) |
Dec 01, 2016 | 117.55 | 119.62 | 117.22 | 119.45 | 1,850,696 | +2.56(+2.19%) |
Nov 30, 2016 | 115.55 | 117.25 | 115.07 | 116.90 | 1,545,909 | +3.13(+2.75%) |
Nov 29, 2016 | 114.07 | 114.53 | 113.51 | 113.77 | 1,150,967 | +0.06(+0.05%) |
Nov 28, 2016 | 115.07 | 115.75 | 113.41 | 113.71 | 1,529,798 | -2.42(-2.08%) |
Nov 25, 2016 | 115.98 | 116.13 | 115.23 | 116.13 | 401,789 | +0.11(+0.10%) |
Nov 23, 2016 | 116.02 | 116.02 | 116.02 | 0 | +1.03(+0.90%) | |
Nov 22, 2016 | 114.34 | 115.27 | 114.01 | 114.98 | 1,795,652 | +0.99(+0.87%) |
Nov 21, 2016 | 114.48 | 114.48 | 112.96 | 113.99 | 1,111,708 | -0.16(-0.14%) |
Nov 18, 2016 | 113.32 | 114.74 | 112.69 | 114.15 | 1,647,230 | +1.09(+0.96%) |
Nov 17, 2016 | 110.92 | 113.23 | 110.73 | 113.06 | 1,968,780 | +2.56(+2.32%) |
Nov 16, 2016 | 110.61 | 111.33 | 109.99 | 110.50 | 1,231,930 | -1.70(-1.52%) |
Nov 15, 2016 | 109.72 | 112.33 | 108.79 | 112.20 | 1,791,475 | -0.89(-0.79%) |
Nov 14, 2016 | 110.50 | 113.60 | 110.50 | 113.09 | 2,068,230 | +3.19(+2.90%) |
Nov 11, 2016 | 107.72 | 110.03 | 107.23 | 109.90 | 1,961,745 | +1.85(+1.71%) |
Nov 10, 2016 | 106.79 | 109.25 | 104.45 | 108.05 | 3,598,500 | +1.75(+1.65%) |
Nov 09, 2016 | 101.37 | 106.73 | 101.08 | 106.29 | 2,770,337 | +5.18(+5.12%) |
Nov 08, 2016 | 100.45 | 101.33 | 99.70 | 101.11 | 1,353,818 | +0.20(+0.20%) |
Nov 07, 2016 | 99.50 | 100.96 | 99.33 | 100.91 | 1,557,206 | +2.48(+2.52%) |
Nov 04, 2016 | 98.00 | 99.05 | 97.22 | 98.43 | 1,088,478 | +0.32(+0.33%) |
Nov 03, 2016 | 98.79 | 99.25 | 97.70 | 98.11 | 1,096,119 | -0.32(-0.33%) |
Nov 02, 2016 | 98.67 | 98.88 | 97.72 | 98.43 | 1,527,893 | -0.87(-0.88%) |
Nov 01, 2016 | 99.66 | 99.66 | 98.22 | 99.30 | 1,187,102 | +0.13(+0.13%) |
Oct 31, 2016 | 98.91 | 99.67 | 98.67 | 99.18 | 1,132,547 | +0.53(+0.54%) |
Oct 28, 2016 | 98.88 | 99.01 | 97.75 | 98.64 | 1,069,744 | +0.07(+0.07%) |
Oct 27, 2016 | 97.70 | 99.16 | 97.04 | 98.57 | 1,224,270 | +1.45(+1.49%) |
Oct 26, 2016 | 96.00 | 97.27 | 95.51 | 97.12 | 729,047 | +0.92(+0.96%) |
Oct 25, 2016 | 96.14 | 96.47 | 95.57 | 96.20 | 732,301 | +0.11(+0.11%) |
Oct 24, 2016 | 96.33 | 96.73 | 95.88 | 96.10 | 825,759 | +0.01(+0.01%) |
Oct 21, 2016 | 95.11 | 96.19 | 94.79 | 96.09 | 780,826 | +0.05(+0.05%) |
Oct 20, 2016 | 94.89 | 96.28 | 94.78 | 96.04 | 1,335,108 | +1.09(+1.15%) |
Oct 19, 2016 | 93.90 | 95.92 | 92.57 | 94.95 | 1,870,197 | +1.80(+1.93%) |
Oct 18, 2016 | 92.99 | 93.38 | 91.65 | 93.15 | 1,028,991 | +1.03(+1.11%) |
Oct 17, 2016 | 92.62 | 93.07 | 91.83 | 92.12 | 707,061 | +0.10(+0.11%) |
Oct 14, 2016 | 92.65 | 93.20 | 91.78 | 92.02 | 1,409,291 | +0.57(+0.62%) |
Oct 13, 2016 | 93.32 | 93.32 | 90.71 | 91.45 | 1,414,401 | -2.98(-3.16%) |
Oct 12, 2016 | 93.99 | 94.86 | 93.76 | 94.43 | 760,196 | +0.65(+0.69%) |
Oct 11, 2016 | 95.22 | 95.53 | 93.48 | 93.79 | 1,250,208 | -1.48(-1.55%) |
Oct 10, 2016 | 95.64 | 95.96 | 95.18 | 95.26 | 649,302 | +0.05(+0.05%) |
Oct 07, 2016 | 95.43 | 95.60 | 94.27 | 95.22 | 545,469 | -0.41(-0.43%) |
Oct 06, 2016 | 95.17 | 95.97 | 94.67 | 95.63 | 612,219 | +0.23(+0.24%) |
Oct 05, 2016 | 94.46 | 95.82 | 94.24 | 95.40 | 792,519 | +1.28(+1.36%) |
Oct 04, 2016 | 93.48 | 94.65 | 93.11 | 94.12 | 668,616 | +1.03(+1.11%) |
Oct 03, 2016 | 93.43 | 93.88 | 92.92 | 93.09 | 730,843 | -0.73(-0.78%) |
Sep 30, 2016 | 93.16 | 94.29 | 92.44 | 93.82 | 876,068 | +1.26(+1.36%) |
Sep 29, 2016 | 93.20 | 94.39 | 92.02 | 92.56 | 1,001,200 | -0.95(-1.01%) |
Sep 28, 2016 | 93.66 | 93.87 | 92.32 | 93.50 | 701,606 | +0.15(+0.16%) |
Sep 27, 2016 | 91.94 | 93.37 | 91.79 | 93.36 | 551,080 | +1.11(+1.20%) |
Sep 26, 2016 | 94.12 | 94.12 | 92.11 | 92.25 | 784,342 | -2.39(-2.53%) |
Sep 23, 2016 | 93.77 | 94.97 | 93.74 | 94.64 | 1,103,666 | +0.46(+0.49%) |
Sep 22, 2016 | 93.73 | 94.21 | 93.34 | 94.18 | 704,521 | +0.69(+0.73%) |
Sep 21, 2016 | 93.74 | 94.42 | 93.03 | 93.49 | 661,681 | +0.30(+0.32%) |
Sep 20, 2016 | 93.55 | 93.85 | 93.09 | 93.20 | 433,769 | +0.24(+0.26%) |
Sep 19, 2016 | 93.20 | 93.70 | 92.53 | 92.95 | 629,267 | +0.18(+0.19%) |
Sep 16, 2016 | 93.02 | 93.02 | 92.06 | 92.78 | 1,536,154 | -0.68(-0.73%) |
Sep 15, 2016 | 93.16 | 93.77 | 92.94 | 93.45 | 796,182 | +0.06(+0.07%) |
Sep 14, 2016 | 93.70 | 94.63 | 93.26 | 93.39 | 965,165 | -0.46(-0.49%) |
Sep 13, 2016 | 94.17 | 94.46 | 93.03 | 93.85 | 906,522 | -1.61(-1.68%) |
Sep 12, 2016 | 94.16 | 95.62 | 93.46 | 95.46 | 1,013,288 | +0.84(+0.89%) |
Sep 09, 2016 | 93.78 | 95.12 | 93.78 | 94.62 | 1,895,421 | +0.71(+0.76%) |
Sep 08, 2016 | 93.84 | 94.48 | 93.51 | 93.91 | 1,813,927 | +0.17(+0.18%) |
Sep 07, 2016 | 93.17 | 93.74 | 92.94 | 93.74 | 825,954 | +0.16(+0.17%) |
Sep 06, 2016 | 95.00 | 95.11 | 93.05 | 93.58 | 1,120,773 | -1.24(-1.31%) |
Sep 02, 2016 | 95.13 | 94.82 | 94.82 | 94.82 | 1,321,905 | +0.02(+0.02%) |
Sep 01, 2016 | 95.90 | 96.10 | 93.81 | 94.80 | 958,516 | -0.82(-0.85%) |
Aug 31, 2016 | 95.32 | 95.84 | 94.72 | 95.62 | 1,157,346 | +0.31(+0.32%) |
Aug 30, 2016 | 95.22 | 95.48 | 94.46 | 95.31 | 2,031,253 | +0.36(+0.37%) |
Aug 29, 2016 | 94.79 | 95.39 | 94.76 | 94.96 | 964,041 | +0.41(+0.43%) |
Aug 26, 2016 | 94.69 | 95.33 | 93.61 | 94.55 | 997,779 | +0.20(+0.21%) |
Aug 25, 2016 | 94.20 | 94.64 | 93.86 | 94.35 | 1,053,240 | +0.20(+0.21%) |
Aug 24, 2016 | 94.70 | 95.25 | 94.12 | 94.15 | 767,699 | -0.65(-0.69%) |
Aug 23, 2016 | 95.04 | 95.29 | 94.75 | 94.80 | 520,591 | +0.10(+0.11%) |
Aug 22, 2016 | 94.15 | 94.70 | 93.81 | 94.69 | 415,708 | +0.18(+0.19%) |
Aug 19, 2016 | 94.53 | 94.60 | 93.97 | 94.52 | 396,343 | -0.19(-0.20%) |
Aug 18, 2016 | 94.45 | 94.71 | 94.07 | 94.71 | 558,873 | +0.35(+0.37%) |
Aug 17, 2016 | 94.29 | 94.74 | 93.90 | 94.36 | 547,835 | +0.08(+0.09%) |
Aug 16, 2016 | 94.35 | 94.85 | 94.18 | 94.28 | 654,039 | -0.59(-0.62%) |
Aug 15, 2016 | 93.71 | 94.94 | 93.71 | 94.87 | 764,255 | +1.44(+1.54%) |
Aug 12, 2016 | 92.87 | 93.46 | 92.78 | 93.43 | 623,571 | -0.39(-0.41%) |
Aug 11, 2016 | 93.86 | 94.33 | 93.53 | 93.82 | 732,013 | +0.18(+0.19%) |
Aug 10, 2016 | 94.21 | 94.23 | 93.49 | 93.64 | 675,867 | -0.80(-0.84%) |
Aug 09, 2016 | 94.44 | 95.02 | 94.21 | 94.43 | 869,183 | -0.14(-0.14%) |
Aug 08, 2016 | 94.45 | 94.96 | 94.08 | 94.57 | 1,052,922 | +0.43(+0.45%) |
Aug 05, 2016 | 92.59 | 94.31 | 92.22 | 94.15 | 1,506,796 | +2.59(+2.83%) |
Aug 04, 2016 | 91.35 | 92.18 | 91.05 | 91.55 | 1,064,808 | +0.06(+0.06%) |
Aug 03, 2016 | 90.21 | 91.62 | 90.11 | 91.49 | 995,924 | +1.53(+1.70%) |
Aug 02, 2016 | 90.16 | 90.61 | 89.82 | 89.97 | 1,238,535 | -0.63(-0.69%) |
Aug 01, 2016 | 91.92 | 92.78 | 90.38 | 90.60 | 1,718,801 | -1.43(-1.55%) |
Jul 29, 2016 | 92.13 | 92.96 | 91.75 | 92.03 | 1,003,266 | -0.22(-0.24%) |
Jul 28, 2016 | 91.97 | 92.72 | 91.40 | 92.24 | 1,007,081 | -0.08(-0.09%) |
Jul 27, 2016 | 91.83 | 93.14 | 91.64 | 92.32 | 1,319,628 | +0.39(+0.42%) |
Jul 26, 2016 | 90.91 | 92.23 | 90.80 | 91.94 | 1,019,783 | +0.88(+0.96%) |
Jul 25, 2016 | 91.67 | 91.94 | 90.84 | 91.06 | 1,011,662 | -0.90(-0.98%) |
Jul 22, 2016 | 90.84 | 92.32 | 90.47 | 91.96 | 1,275,957 | +1.41(+1.55%) |
Jul 21, 2016 | 91.06 | 91.94 | 90.18 | 90.56 | 1,302,035 | -0.87(-0.95%) |
Jul 20, 2016 | 95.17 | 95.37 | 91.39 | 91.42 | 2,637,668 | -3.95(-4.14%) |
Jul 19, 2016 | 94.74 | 95.54 | 94.46 | 95.37 | 859,824 | +0.16(+0.17%) |
Jul 18, 2016 | 95.61 | 95.86 | 95.16 | 95.21 | 574,412 | -0.43(-0.45%) |
Jul 15, 2016 | 96.19 | 96.72 | 95.30 | 95.64 | 744,761 | -0.32(-0.33%) |
Jul 14, 2016 | 96.52 | 96.67 | 95.41 | 95.96 | 971,031 | +1.20(+1.27%) |
Jul 13, 2016 | 94.95 | 95.20 | 94.12 | 94.76 | 729,936 | -0.11(-0.12%) |
Jul 12, 2016 | 94.07 | 95.33 | 94.07 | 94.87 | 1,259,567 | +1.26(+1.35%) |
Jul 11, 2016 | 93.80 | 94.04 | 93.37 | 93.61 | 718,015 | +0.47(+0.51%) |
Jul 08, 2016 | 93.15 | 93.78 | 91.74 | 93.13 | 885,425 | +1.40(+1.52%) |
Jul 07, 2016 | 93.07 | 93.07 | 91.00 | 91.74 | 779,222 | +0.63(+0.69%) |
Jul 06, 2016 | 90.04 | 91.19 | 89.27 | 91.11 | 1,078,961 | +0.44(+0.49%) |
Jul 05, 2016 | 92.98 | 92.98 | 90.02 | 90.67 | 1,529,588 | -3.36(-3.57%) |
Jul 01, 2016 | 94.51 | 94.03 | 94.03 | 94.03 | 962,665 | -0.95(-1.00%) |
Jun 30, 2016 | 92.55 | 94.98 | 91.90 | 94.97 | 1,676,533 | +3.82(+4.19%) |
Jun 29, 2016 | 90.65 | 91.21 | 89.17 | 91.16 | 1,257,935 | +1.55(+1.73%) |
Jun 28, 2016 | 88.89 | 89.75 | 87.67 | 89.61 | 1,416,512 | +2.23(+2.55%) |
Jun 27, 2016 | 88.99 | 89.52 | 86.79 | 87.38 | 1,659,592 | -3.10(-3.43%) |
Jun 24, 2016 | 90.59 | 92.83 | 90.38 | 90.48 | 2,541,430 | -6.25(-6.46%) |
Jun 23, 2016 | 95.54 | 97.03 | 95.54 | 96.73 | 967,015 | +2.48(+2.63%) |
Jun 22, 2016 | 94.60 | 95.48 | 94.23 | 94.25 | 649,985 | -0.43(-0.46%) |
Jun 21, 2016 | 94.64 | 94.83 | 93.49 | 94.68 | 744,366 | +0.38(+0.40%) |
Jun 20, 2016 | 95.33 | 96.39 | 94.19 | 94.31 | 1,167,517 | +0.15(+0.16%) |
Jun 17, 2016 | 93.33 | 94.24 | 93.16 | 94.15 | 1,970,752 | +0.89(+0.96%) |
Jun 16, 2016 | 92.47 | 93.37 | 91.78 | 93.26 | 823,126 | -0.12(-0.13%) |
Jun 15, 2016 | 93.43 | 94.88 | 92.80 | 93.38 | 1,131,246 | +0.59(+0.63%) |
Jun 14, 2016 | 94.04 | 94.82 | 92.37 | 92.80 | 1,167,622 | -1.74(-1.84%) |
Jun 13, 2016 | 94.10 | 95.57 | 93.87 | 94.54 | 1,414,369 | +0.11(+0.12%) |
Jun 10, 2016 | 93.77 | 94.63 | 93.59 | 94.43 | 1,045,320 | -0.66(-0.69%) |
Jun 09, 2016 | 95.38 | 95.38 | 94.02 | 95.09 | 812,393 | -0.53(-0.55%) |
Jun 08, 2016 | 95.01 | 95.72 | 94.77 | 95.62 | 845,717 | +0.43(+0.46%) |
Jun 07, 2016 | 96.50 | 96.60 | 95.15 | 95.18 | 998,367 | -1.20(-1.24%) |
Jun 06, 2016 | 95.36 | 96.92 | 94.77 | 96.38 | 852,909 | +1.36(+1.43%) |
Jun 03, 2016 | 95.17 | 95.17 | 93.00 | 95.02 | 942,327 | -1.44(-1.49%) |
Jun 02, 2016 | 95.38 | 96.49 | 95.09 | 96.46 | 997,017 | +0.65(+0.68%) |
Jun 01, 2016 | 95.99 | 96.00 | 94.19 | 95.81 | 718,691 | -0.18(-0.19%) |
May 31, 2016 | 96.29 | 96.48 | 95.32 | 95.99 | 1,222,300 | +0.10(+0.11%) |
May 27, 2016 | 94.93 | 95.89 | 95.89 | 95.89 | 951,461 | +1.29(+1.36%) |
May 26, 2016 | 94.93 | 95.31 | 94.10 | 94.60 | 579,758 | -0.42(-0.45%) |
May 25, 2016 | 94.80 | 95.83 | 94.71 | 95.03 | 2,015,911 | +0.96(+1.02%) |
May 24, 2016 | 93.04 | 94.59 | 92.87 | 94.07 | 705,134 | +1.57(+1.70%) |
May 23, 2016 | 92.97 | 93.07 | 91.62 | 92.50 | 472,880 | -0.45(-0.48%) |
May 20, 2016 | 93.09 | 93.78 | 92.51 | 92.94 | 493,998 | +0.46(+0.49%) |
May 19, 2016 | 92.54 | 93.50 | 91.23 | 92.49 | 856,803 | -0.73(-0.79%) |
May 18, 2016 | 90.39 | 93.24 | 90.19 | 93.22 | 1,453,881 | +2.85(+3.15%) |
May 17, 2016 | 90.70 | 91.67 | 89.76 | 90.37 | 599,674 | -0.70(-0.77%) |
May 16, 2016 | 90.24 | 91.52 | 89.89 | 91.07 | 701,748 | +0.65(+0.72%) |
May 13, 2016 | 91.69 | 92.44 | 89.95 | 90.42 | 727,327 | -1.50(-1.63%) |
May 12, 2016 | 92.74 | 93.33 | 91.33 | 91.92 | 540,147 | -0.29(-0.31%) |
May 11, 2016 | 92.02 | 93.03 | 92.02 | 92.21 | 809,094 | -0.26(-0.28%) |
May 10, 2016 | 91.66 | 92.59 | 91.26 | 92.46 | 833,403 | +1.52(+1.67%) |
May 09, 2016 | 91.47 | 91.71 | 90.45 | 90.95 | 844,152 | -0.64(-0.70%) |
May 06, 2016 | 90.77 | 91.76 | 90.65 | 91.59 | 748,270 | +0.38(+0.41%) |
May 05, 2016 | 91.30 | 91.94 | 90.71 | 91.21 | 822,723 | +0.08(+0.09%) |
May 04, 2016 | 92.08 | 92.58 | 90.38 | 91.13 | 1,357,803 | -2.05(-2.20%) |
May 03, 2016 | 93.87 | 93.87 | 92.18 | 93.18 | 1,004,675 | -1.80(-1.90%) |