Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 126.55 | 127.42 | 126.11 | 127.20 | 7,610,232 | +0.81(+0.64%) |
May 30, 2017 | 126.41 | 126.73 | 126.05 | 126.39 | 3,693,810 | +0.06(+0.05%) |
May 26, 2017 | 126.34 | 126.66 | 125.82 | 126.33 | 3,864,981 | +0.07(+0.05%) |
May 25, 2017 | 126.29 | 126.41 | 125.84 | 126.27 | 4,042,645 | +0.24(+0.19%) |
May 24, 2017 | 124.72 | 126.44 | 123.92 | 126.03 | 4,021,812 | +1.42(+1.14%) |
May 23, 2017 | 124.95 | 125.21 | 124.51 | 124.61 | 3,869,807 | -0.31(-0.25%) |
May 22, 2017 | 125.02 | 125.51 | 124.71 | 124.93 | 3,908,142 | +0.03(+0.03%) |
May 19, 2017 | 124.13 | 125.47 | 123.79 | 124.89 | 4,829,301 | +0.96(+0.78%) |
May 18, 2017 | 123.43 | 124.13 | 122.92 | 123.93 | 3,239,406 | +0.51(+0.41%) |
May 17, 2017 | 124.17 | 124.31 | 123.28 | 123.43 | 4,597,242 | -0.74(-0.60%) |
May 16, 2017 | 123.54 | 124.49 | 123.32 | 124.17 | 4,200,025 | +0.85(+0.69%) |
May 15, 2017 | 122.60 | 123.42 | 122.60 | 123.32 | 3,953,138 | +0.78(+0.63%) |
May 12, 2017 | 121.82 | 122.66 | 121.78 | 122.54 | 3,259,632 | +0.97(+0.80%) |
May 11, 2017 | 121.46 | 121.74 | 120.89 | 121.57 | 2,303,540 | -0.26(-0.22%) |
May 10, 2017 | 121.28 | 121.93 | 121.17 | 121.83 | 2,696,620 | +0.14(+0.11%) |
May 09, 2017 | 121.47 | 122.22 | 121.39 | 121.70 | 3,622,051 | +0.10(+0.08%) |
May 08, 2017 | 121.33 | 121.82 | 121.11 | 121.60 | 3,337,379 | +0.24(+0.19%) |
May 05, 2017 | 120.91 | 121.37 | 120.20 | 121.36 | 2,909,479 | +0.43(+0.36%) |
May 04, 2017 | 120.23 | 121.12 | 119.93 | 120.93 | 4,956,976 | +0.70(+0.58%) |
May 03, 2017 | 119.88 | 120.30 | 119.20 | 120.23 | 5,075,362 | +1.17(+0.98%) |
May 02, 2017 | 118.85 | 119.55 | 118.63 | 119.06 | 4,476,947 | +0.07(+0.06%) |
May 01, 2017 | 117.90 | 119.25 | 117.89 | 118.99 | 4,444,981 | +1.03(+0.87%) |
Apr 28, 2017 | 118.35 | 118.66 | 117.84 | 117.96 | 5,669,986 | -0.79(-0.67%) |
Apr 27, 2017 | 119.61 | 120.37 | 118.74 | 118.76 | 6,148,714 | +0.03(+0.02%) |
Apr 26, 2017 | 119.45 | 119.71 | 118.31 | 118.73 | 8,460,086 | -0.72(-0.61%) |
Apr 25, 2017 | 116.45 | 119.70 | 115.68 | 119.45 | 12,921,752 | +6.30(+5.56%) |
Apr 24, 2017 | 113.17 | 113.61 | 112.34 | 113.16 | 5,979,596 | +0.69(+0.61%) |
Apr 21, 2017 | 112.58 | 112.86 | 112.25 | 112.47 | 4,111,547 | +0.12(+0.11%) |
Apr 20, 2017 | 111.83 | 112.49 | 111.82 | 112.35 | 3,199,525 | +0.53(+0.47%) |
Apr 19, 2017 | 111.82 | 112.12 | 111.56 | 111.82 | 3,716,105 | +0.29(+0.26%) |
Apr 18, 2017 | 111.29 | 111.95 | 111.11 | 111.53 | 4,290,992 | +0.80(+0.72%) |
Apr 17, 2017 | 110.65 | 111.17 | 110.36 | 110.73 | 3,839,043 | +0.50(+0.45%) |
Apr 13, 2017 | 110.44 | 110.55 | 110.07 | 110.23 | 2,881,610 | -0.42(-0.38%) |
Apr 12, 2017 | 110.70 | 110.91 | 110.33 | 110.65 | 3,790,599 | +0.05(+0.05%) |
Apr 11, 2017 | 110.11 | 110.64 | 109.42 | 110.60 | 4,362,471 | +1.03(+0.94%) |
Apr 10, 2017 | 109.55 | 110.14 | 109.19 | 109.58 | 3,213,804 | +0.02(+0.02%) |
Apr 07, 2017 | 109.61 | 109.93 | 109.27 | 109.56 | 2,581,919 | -0.16(-0.15%) |
Apr 06, 2017 | 109.85 | 110.15 | 109.56 | 109.72 | 4,575,392 | -0.22(-0.20%) |
Apr 05, 2017 | 109.50 | 110.92 | 109.30 | 109.94 | 4,806,666 | +0.95(+0.87%) |
Apr 04, 2017 | 108.87 | 109.20 | 108.45 | 108.99 | 4,049,705 | -0.27(-0.25%) |
Apr 03, 2017 | 109.17 | 109.35 | 108.63 | 109.26 | 3,899,236 | +0.00(+0.00%) |
Mar 31, 2017 | 109.08 | 109.75 | 109.00 | 109.26 | 3,608,091 | +0.24(+0.22%) |
Mar 30, 2017 | 108.54 | 109.20 | 108.41 | 109.02 | 2,393,820 | +0.41(+0.37%) |
Mar 29, 2017 | 108.75 | 109.31 | 108.44 | 108.61 | 3,793,242 | -0.51(-0.47%) |
Mar 28, 2017 | 109.14 | 109.40 | 108.70 | 109.13 | 4,136,846 | -0.03(-0.03%) |
Mar 27, 2017 | 108.82 | 109.44 | 108.77 | 109.16 | 3,013,492 | +0.13(+0.12%) |
Mar 24, 2017 | 109.07 | 109.32 | 108.88 | 109.04 | 4,232,702 | +0.29(+0.26%) |
Mar 23, 2017 | 108.87 | 109.25 | 108.59 | 108.75 | 3,291,193 | -0.08(-0.08%) |
Mar 22, 2017 | 108.39 | 108.88 | 108.25 | 108.83 | 3,765,347 | +0.49(+0.45%) |
Mar 21, 2017 | 108.93 | 109.38 | 108.06 | 108.34 | 4,818,884 | -0.22(-0.20%) |
Mar 20, 2017 | 108.74 | 109.15 | 108.30 | 108.56 | 4,051,527 | +0.12(+0.11%) |
Mar 17, 2017 | 108.39 | 109.58 | 108.26 | 108.45 | 14,866,502 | +0.56(+0.52%) |
Mar 16, 2017 | 108.16 | 108.67 | 107.85 | 107.89 | 4,680,422 | +0.08(+0.08%) |
Mar 15, 2017 | 108.08 | 108.16 | 107.46 | 107.81 | 4,186,504 | +0.07(+0.06%) |
Mar 14, 2017 | 107.61 | 108.10 | 107.48 | 107.74 | 2,956,849 | +0.16(+0.15%) |
Mar 13, 2017 | 107.91 | 108.14 | 107.36 | 107.58 | 3,713,815 | -0.31(-0.29%) |
Mar 10, 2017 | 108.38 | 108.40 | 107.67 | 107.89 | 3,770,918 | -0.14(-0.12%) |
Mar 09, 2017 | 107.86 | 108.51 | 107.64 | 108.02 | 3,874,100 | +0.04(+0.04%) |
Mar 08, 2017 | 107.97 | 108.21 | 107.46 | 107.98 | 4,236,938 | +0.02(+0.02%) |
Mar 07, 2017 | 107.96 | 108.15 | 107.35 | 107.97 | 3,952,892 | +0.03(+0.03%) |
Mar 06, 2017 | 107.82 | 108.19 | 107.40 | 107.93 | 3,880,744 | +0.11(+0.10%) |
Mar 03, 2017 | 108.44 | 107.43 | 107.82 | 4,829,819 | -0.28(-0.26%) | |
Mar 02, 2017 | 108.79 | 109.43 | 108.03 | 108.10 | 7,985,430 | -0.69(-0.64%) |
Mar 01, 2017 | 107.92 | 109.59 | 107.59 | 108.79 | 6,490,449 | +1.18(+1.10%) |
Feb 28, 2017 | 107.13 | 107.85 | 106.71 | 107.61 | 5,477,450 | +0.56(+0.52%) |
Feb 27, 2017 | 107.64 | 107.69 | 106.88 | 107.06 | 6,149,132 | -0.61(-0.56%) |
Feb 24, 2017 | 107.42 | 107.74 | 106.91 | 107.66 | 4,226,745 | +0.32(+0.30%) |
Feb 23, 2017 | 107.06 | 107.87 | 106.65 | 107.34 | 3,797,490 | +0.35(+0.33%) |
Feb 22, 2017 | 106.72 | 107.21 | 105.78 | 106.99 | 4,384,853 | -0.16(-0.15%) |
Feb 21, 2017 | 106.42 | 107.39 | 106.42 | 107.15 | 5,371,259 | +0.20(+0.19%) |
Feb 17, 2017 | 106.95 | 106.95 | 106.95 | 0 | +0.92(+0.87%) | |
Feb 16, 2017 | 106.07 | 106.52 | 105.70 | 106.03 | 3,592,030 | +0.19(+0.17%) |
Feb 15, 2017 | 105.16 | 106.11 | 104.98 | 105.84 | 3,554,893 | +0.56(+0.53%) |
Feb 14, 2017 | 105.03 | 105.50 | 104.83 | 105.28 | 3,182,238 | +0.23(+0.22%) |
Feb 13, 2017 | 105.46 | 106.01 | 105.02 | 105.06 | 3,561,553 | -0.23(-0.22%) |
Feb 10, 2017 | 104.34 | 105.54 | 104.20 | 105.29 | 4,399,129 | +1.12(+1.08%) |
Feb 09, 2017 | 104.33 | 104.61 | 104.07 | 104.17 | 2,979,731 | -0.16(-0.15%) |
Feb 08, 2017 | 104.25 | 104.91 | 104.18 | 104.33 | 3,387,724 | +0.07(+0.06%) |
Feb 07, 2017 | 104.56 | 104.96 | 104.26 | 104.26 | 3,402,229 | +0.12(+0.11%) |
Feb 06, 2017 | 103.84 | 104.52 | 103.73 | 104.15 | 3,298,174 | +0.18(+0.17%) |
Feb 03, 2017 | 103.19 | 104.20 | 103.17 | 103.97 | 3,804,047 | +0.85(+0.83%) |
Feb 02, 2017 | 102.55 | 103.75 | 102.31 | 103.12 | 3,867,530 | +0.67(+0.65%) |
Feb 01, 2017 | 102.01 | 102.52 | 101.84 | 102.45 | 3,863,959 | -0.12(-0.12%) |
Jan 31, 2017 | 102.95 | 103.22 | 102.18 | 102.57 | 4,461,131 | -0.38(-0.37%) |
Jan 30, 2017 | 102.82 | 103.11 | 102.35 | 102.95 | 4,514,511 | +0.13(+0.13%) |
Jan 27, 2017 | 102.32 | 102.92 | 101.66 | 102.82 | 4,293,065 | +0.82(+0.80%) |
Jan 26, 2017 | 101.98 | 102.41 | 101.90 | 102.00 | 2,984,350 | +0.07(+0.07%) |
Jan 25, 2017 | 101.67 | 102.03 | 101.22 | 101.92 | 4,741,862 | +0.62(+0.61%) |
Jan 24, 2017 | 102.07 | 102.15 | 100.86 | 101.30 | 4,173,515 | -0.28(-0.27%) |
Jan 23, 2017 | 101.84 | 102.16 | 100.27 | 101.58 | 8,391,557 | -0.74(-0.72%) |
Jan 20, 2017 | 102.31 | 102.89 | 102.11 | 102.31 | 5,839,853 | +0.07(+0.07%) |
Jan 19, 2017 | 102.30 | 102.93 | 102.13 | 102.25 | 3,770,164 | -0.44(-0.43%) |
Jan 18, 2017 | 102.77 | 102.93 | 101.93 | 102.69 | 4,056,498 | -0.03(-0.03%) |
Jan 17, 2017 | 101.05 | 102.77 | 101.01 | 102.72 | 4,872,486 | +1.05(+1.03%) |
Jan 13, 2017 | 101.68 | 101.68 | 101.68 | 0 | -0.50(-0.49%) | |
Jan 12, 2017 | 100.67 | 102.36 | 100.59 | 102.18 | 4,159,382 | +1.02(+1.01%) |
Jan 11, 2017 | 101.20 | 101.68 | 100.94 | 101.16 | 4,260,096 | +0.53(+0.52%) |
Jan 10, 2017 | 100.81 | 101.13 | 100.20 | 100.63 | 3,714,134 | -0.15(-0.15%) |
Jan 09, 2017 | 101.06 | 101.31 | 100.70 | 100.78 | 3,610,908 | -0.28(-0.27%) |
Jan 06, 2017 | 99.53 | 101.68 | 99.18 | 101.06 | 4,886,370 | +0.89(+0.89%) |
Jan 05, 2017 | 99.87 | 100.59 | 99.67 | 100.17 | 5,091,762 | +0.18(+0.18%) |
Jan 04, 2017 | 99.59 | 100.20 | 98.90 | 99.99 | 4,517,844 | -0.12(-0.12%) |
Jan 03, 2017 | 101.98 | 102.10 | 99.55 | 100.11 | 6,115,744 | -1.76(-1.72%) |
Dec 30, 2016 | 101.86 | 101.86 | 101.86 | 0 | -0.90(-0.87%) | |
Dec 29, 2016 | 102.73 | 103.23 | 102.73 | 102.76 | 2,322,307 | +0.09(+0.09%) |
Dec 28, 2016 | 102.88 | 103.23 | 102.61 | 102.67 | 2,366,225 | -0.33(-0.32%) |
Dec 27, 2016 | 103.18 | 103.48 | 102.91 | 102.99 | 2,293,883 | -0.06(-0.06%) |
Dec 23, 2016 | 103.05 | 103.05 | 103.05 | 0 | -0.49(-0.47%) | |
Dec 22, 2016 | 103.03 | 103.77 | 103.01 | 103.54 | 3,629,211 | +0.45(+0.44%) |
Dec 21, 2016 | 103.06 | 103.57 | 103.02 | 103.08 | 3,301,385 | -0.12(-0.12%) |
Dec 20, 2016 | 103.08 | 103.69 | 102.69 | 103.21 | 3,308,602 | +0.28(+0.28%) |
Dec 19, 2016 | 103.13 | 103.49 | 102.74 | 102.92 | 4,236,676 | -0.21(-0.20%) |
Dec 16, 2016 | 102.84 | 103.64 | 102.55 | 103.13 | 12,898,029 | +0.74(+0.72%) |
Dec 15, 2016 | 102.91 | 103.23 | 101.90 | 102.40 | 5,261,075 | -0.40(-0.39%) |
Dec 14, 2016 | 102.82 | 103.27 | 102.42 | 102.80 | 5,935,797 | +0.13(+0.13%) |
Dec 13, 2016 | 101.91 | 102.87 | 101.90 | 102.67 | 5,071,479 | +0.79(+0.77%) |
Dec 12, 2016 | 101.74 | 102.31 | 101.48 | 101.88 | 4,985,847 | +0.40(+0.40%) |
Dec 09, 2016 | 100.90 | 101.48 | 100.60 | 101.48 | 3,135,204 | +0.68(+0.67%) |
Dec 08, 2016 | 100.47 | 101.39 | 100.00 | 100.80 | 3,890,261 | +0.44(+0.44%) |
Dec 07, 2016 | 99.93 | 100.53 | 99.14 | 100.36 | 4,851,323 | +0.56(+0.56%) |
Dec 06, 2016 | 99.83 | 100.13 | 99.25 | 99.80 | 4,024,570 | -0.03(-0.03%) |
Dec 05, 2016 | 99.96 | 100.71 | 99.61 | 99.83 | 6,203,609 | +0.88(+0.89%) |
Dec 02, 2016 | 98.75 | 99.17 | 98.51 | 98.95 | 4,001,554 | -0.19(-0.19%) |
Dec 01, 2016 | 99.55 | 99.55 | 98.64 | 99.14 | 5,311,517 | -0.67(-0.67%) |
Nov 30, 2016 | 100.61 | 100.83 | 99.81 | 99.81 | 6,805,948 | -1.18(-1.17%) |
Nov 29, 2016 | 100.74 | 101.08 | 99.60 | 100.99 | 7,357,583 | -0.17(-0.17%) |
Nov 28, 2016 | 99.96 | 101.20 | 99.84 | 101.16 | 7,137,423 | +0.96(+0.96%) |
Nov 25, 2016 | 99.71 | 100.47 | 99.58 | 100.20 | 2,058,174 | +0.43(+0.43%) |
Nov 23, 2016 | 99.76 | 99.76 | 99.76 | 0 | +0.37(+0.38%) | |
Nov 22, 2016 | 99.23 | 99.89 | 98.72 | 99.39 | 4,449,357 | +0.16(+0.16%) |
Nov 21, 2016 | 99.48 | 100.06 | 98.78 | 99.23 | 4,339,205 | -0.42(-0.42%) |
Nov 18, 2016 | 99.03 | 99.85 | 98.74 | 99.65 | 4,401,933 | +0.46(+0.46%) |
Nov 17, 2016 | 98.73 | 99.23 | 98.22 | 99.19 | 3,415,523 | +0.20(+0.20%) |
Nov 16, 2016 | 98.70 | 99.32 | 98.37 | 98.99 | 6,467,600 | +0.74(+0.75%) |
Nov 15, 2016 | 97.64 | 98.39 | 97.17 | 98.25 | 5,356,010 | +0.38(+0.39%) |
Nov 14, 2016 | 95.49 | 98.61 | 95.26 | 97.87 | 8,538,528 | +3.02(+3.19%) |
Nov 11, 2016 | 95.22 | 95.46 | 94.81 | 94.85 | 5,215,800 | -0.24(-0.25%) |
Nov 10, 2016 | 95.52 | 95.53 | 94.49 | 95.09 | 5,344,048 | -0.39(-0.41%) |
Nov 09, 2016 | 93.08 | 95.84 | 92.84 | 95.48 | 6,140,894 | +0.72(+0.76%) |
Nov 08, 2016 | 93.84 | 94.87 | 93.83 | 94.76 | 3,973,824 | +1.07(+1.14%) |
Nov 07, 2016 | 93.00 | 94.07 | 92.91 | 93.69 | 4,627,152 | +1.48(+1.60%) |
Nov 04, 2016 | 93.00 | 93.00 | 92.03 | 92.21 | 4,163,525 | -0.56(-0.61%) |
Nov 03, 2016 | 93.62 | 93.71 | 92.61 | 92.77 | 4,684,723 | -0.56(-0.60%) |
Nov 02, 2016 | 93.09 | 93.64 | 92.86 | 93.33 | 4,229,938 | +0.12(+0.12%) |
Nov 01, 2016 | 93.54 | 93.64 | 92.96 | 93.21 | 4,739,453 | -0.27(-0.28%) |
Oct 31, 2016 | 93.39 | 93.61 | 92.83 | 93.48 | 5,035,627 | +0.39(+0.42%) |
Oct 28, 2016 | 93.22 | 93.30 | 92.61 | 93.09 | 3,979,639 | +0.02(+0.02%) |
Oct 27, 2016 | 93.15 | 93.41 | 92.82 | 93.07 | 3,565,428 | -0.02(-0.03%) |
Oct 26, 2016 | 93.23 | 93.59 | 92.51 | 93.10 | 4,531,697 | -0.51(-0.54%) |
Oct 25, 2016 | 94.25 | 94.28 | 93.56 | 93.60 | 5,875,439 | -0.71(-0.75%) |
Oct 24, 2016 | 94.87 | 95.08 | 93.54 | 94.31 | 7,434,369 | -0.30(-0.32%) |
Oct 21, 2016 | 94.06 | 95.08 | 93.63 | 94.61 | 12,172,529 | +2.79(+3.04%) |
Oct 20, 2016 | 92.42 | 92.42 | 91.62 | 91.82 | 8,717,628 | -0.57(-0.62%) |
Oct 19, 2016 | 92.76 | 92.81 | 92.27 | 92.39 | 7,747,411 | +0.01(+0.01%) |
Oct 18, 2016 | 93.74 | 93.91 | 92.37 | 92.38 | 7,464,083 | -0.96(-1.03%) |
Oct 17, 2016 | 94.59 | 94.99 | 93.09 | 93.35 | 6,809,552 | -1.40(-1.47%) |
Oct 14, 2016 | 95.41 | 95.59 | 94.72 | 94.74 | 6,397,570 | -1.10(-1.14%) |
Oct 13, 2016 | 94.78 | 96.11 | 94.72 | 95.84 | 5,376,609 | +0.58(+0.61%) |
Oct 12, 2016 | 94.33 | 95.69 | 94.28 | 95.25 | 4,022,365 | +0.86(+0.91%) |
Oct 11, 2016 | 95.21 | 95.69 | 94.30 | 94.40 | 4,748,480 | -0.86(-0.90%) |
Oct 10, 2016 | 94.84 | 95.49 | 94.80 | 95.25 | 3,962,016 | +1.05(+1.11%) |
Oct 07, 2016 | 94.64 | 94.95 | 94.02 | 94.21 | 5,001,381 | -0.39(-0.41%) |
Oct 06, 2016 | 94.04 | 94.85 | 93.34 | 94.60 | 4,696,485 | +0.42(+0.45%) |
Oct 05, 2016 | 94.59 | 95.35 | 94.15 | 94.18 | 4,478,975 | -0.07(-0.08%) |
Oct 04, 2016 | 95.49 | 95.92 | 94.18 | 94.25 | 5,711,226 | -0.95(-0.99%) |
Oct 03, 2016 | 95.50 | 95.62 | 95.01 | 95.20 | 3,715,987 | -0.60(-0.62%) |
Sep 30, 2016 | 95.24 | 96.09 | 95.24 | 95.79 | 5,036,998 | +0.47(+0.50%) |
Sep 29, 2016 | 95.66 | 96.30 | 95.27 | 95.32 | 5,928,313 | -0.32(-0.34%) |
Sep 28, 2016 | 96.64 | 96.77 | 95.05 | 95.65 | 6,788,804 | -1.41(-1.45%) |
Sep 27, 2016 | 97.12 | 97.32 | 96.63 | 97.06 | 4,505,882 | +0.29(+0.30%) |
Sep 26, 2016 | 96.99 | 97.11 | 96.56 | 96.77 | 3,639,645 | -0.53(-0.55%) |
Sep 23, 2016 | 96.73 | 97.59 | 96.62 | 97.30 | 3,342,920 | -0.16(-0.16%) |
Sep 22, 2016 | 97.54 | 97.95 | 97.39 | 97.46 | 4,586,620 | +0.36(+0.37%) |
Sep 21, 2016 | 96.73 | 97.20 | 96.29 | 97.10 | 5,453,856 | +0.40(+0.41%) |
Sep 20, 2016 | 96.09 | 96.85 | 95.91 | 96.70 | 4,626,454 | +1.03(+1.08%) |
Sep 19, 2016 | 96.19 | 96.67 | 95.46 | 95.67 | 4,505,677 | -0.06(-0.06%) |
Sep 16, 2016 | 96.06 | 96.54 | 95.35 | 95.73 | 11,440,836 | -0.71(-0.74%) |
Sep 15, 2016 | 95.40 | 96.53 | 95.30 | 96.44 | 4,425,209 | +0.80(+0.83%) |
Sep 14, 2016 | 95.50 | 96.04 | 95.35 | 95.65 | 5,456,071 | +0.37(+0.39%) |
Sep 13, 2016 | 96.00 | 96.00 | 95.06 | 95.27 | 5,012,234 | -1.01(-1.05%) |
Sep 12, 2016 | 95.06 | 96.48 | 94.77 | 96.28 | 6,038,082 | +1.14(+1.20%) |
Sep 09, 2016 | 95.99 | 96.13 | 95.15 | 95.15 | 5,974,325 | -1.32(-1.37%) |
Sep 08, 2016 | 97.01 | 97.25 | 96.36 | 96.47 | 3,715,785 | -0.62(-0.64%) |
Sep 07, 2016 | 97.38 | 97.56 | 96.69 | 97.09 | 3,188,451 | -0.27(-0.28%) |
Sep 06, 2016 | 97.23 | 99.02 | 97.08 | 97.36 | 7,632,298 | +1.18(+1.23%) |
Sep 02, 2016 | 96.27 | 96.19 | 96.19 | 96.19 | 4,106,583 | +0.36(+0.37%) |
Sep 01, 2016 | 95.92 | 96.17 | 95.38 | 95.83 | 4,776,766 | -0.22(-0.22%) |
Aug 31, 2016 | 95.92 | 96.33 | 95.66 | 96.04 | 6,496,482 | +0.25(+0.26%) |
Aug 30, 2016 | 95.84 | 96.22 | 95.16 | 95.79 | 6,123,966 | +0.70(+0.73%) |
Aug 29, 2016 | 94.43 | 95.30 | 94.35 | 95.10 | 6,047,226 | +0.80(+0.85%) |
Aug 26, 2016 | 95.28 | 95.35 | 93.90 | 94.30 | 6,425,404 | -0.82(-0.86%) |
Aug 25, 2016 | 94.84 | 95.40 | 94.66 | 95.11 | 8,123,406 | +0.46(+0.49%) |
Aug 24, 2016 | 94.88 | 95.09 | 94.54 | 94.65 | 5,018,773 | -0.26(-0.28%) |
Aug 23, 2016 | 95.51 | 95.68 | 94.80 | 94.92 | 5,223,600 | -0.19(-0.20%) |
Aug 22, 2016 | 94.76 | 95.36 | 94.47 | 95.11 | 5,442,625 | +0.34(+0.36%) |
Aug 19, 2016 | 96.24 | 96.24 | 94.76 | 94.77 | 8,574,905 | -1.75(-1.81%) |
Aug 18, 2016 | 96.61 | 96.71 | 96.24 | 96.51 | 4,503,102 | +0.02(+0.03%) |
Aug 17, 2016 | 97.21 | 97.21 | 96.01 | 96.49 | 6,292,340 | -0.69(-0.71%) |
Aug 16, 2016 | 97.49 | 97.67 | 97.17 | 97.18 | 4,045,829 | -0.48(-0.49%) |
Aug 15, 2016 | 98.07 | 98.26 | 97.66 | 97.66 | 4,115,948 | -0.82(-0.84%) |
Aug 12, 2016 | 98.53 | 98.90 | 98.29 | 98.48 | 3,659,804 | +0.12(+0.12%) |
Aug 11, 2016 | 97.95 | 98.67 | 97.93 | 98.37 | 4,234,390 | +0.48(+0.49%) |
Aug 10, 2016 | 97.23 | 98.01 | 96.94 | 97.89 | 3,570,099 | +0.40(+0.41%) |
Aug 09, 2016 | 97.21 | 98.16 | 96.90 | 97.49 | 4,237,367 | +0.02(+0.02%) |
Aug 08, 2016 | 98.20 | 98.36 | 97.39 | 97.47 | 4,355,970 | -0.76(-0.77%) |
Aug 05, 2016 | 97.87 | 98.43 | 97.73 | 98.23 | 4,713,345 | +0.75(+0.77%) |
Aug 04, 2016 | 97.11 | 97.67 | 96.90 | 97.48 | 5,234,468 | +0.64(+0.66%) |
Aug 03, 2016 | 97.04 | 97.21 | 96.52 | 96.84 | 5,000,049 | -0.15(-0.15%) |
Aug 02, 2016 | 97.38 | 97.82 | 96.51 | 96.98 | 5,466,259 | -0.26(-0.26%) |
Aug 01, 2016 | 97.13 | 97.55 | 97.02 | 97.24 | 5,107,626 | +0.30(+0.31%) |
Jul 29, 2016 | 98.17 | 98.60 | 96.76 | 96.94 | 9,054,501 | -1.46(-1.48%) |
Jul 28, 2016 | 98.54 | 99.03 | 97.53 | 98.40 | 7,568,471 | -0.05(-0.05%) |
Jul 27, 2016 | 100.27 | 100.35 | 98.25 | 98.45 | 12,061,537 | -1.84(-1.83%) |
Jul 26, 2016 | 101.76 | 102.46 | 99.70 | 100.29 | 17,674,122 | -4.69(-4.47%) |
Jul 25, 2016 | 105.43 | 105.43 | 104.53 | 104.98 | 7,534,960 | -0.71(-0.67%) |
Jul 22, 2016 | 104.89 | 105.97 | 104.89 | 105.69 | 5,223,533 | +0.89(+0.85%) |
Jul 21, 2016 | 104.17 | 104.84 | 103.77 | 104.80 | 4,364,966 | +0.92(+0.89%) |
Jul 20, 2016 | 104.52 | 104.54 | 103.46 | 103.87 | 4,069,496 | -0.36(-0.35%) |
Jul 19, 2016 | 102.24 | 104.32 | 101.97 | 104.23 | 7,617,610 | +2.22(+2.18%) |
Jul 18, 2016 | 102.17 | 102.17 | 101.67 | 102.01 | 6,377,137 | +0.16(+0.15%) |
Jul 15, 2016 | 102.52 | 102.54 | 101.67 | 101.85 | 4,476,273 | -0.26(-0.26%) |
Jul 14, 2016 | 101.93 | 102.35 | 101.36 | 102.12 | 7,296,082 | +0.91(+0.90%) |
Jul 13, 2016 | 100.82 | 101.36 | 100.66 | 101.20 | 4,204,065 | +0.47(+0.47%) |
Jul 12, 2016 | 100.53 | 101.01 | 100.49 | 100.73 | 4,541,146 | +0.21(+0.20%) |
Jul 11, 2016 | 100.27 | 100.63 | 100.08 | 100.53 | 5,177,396 | +0.57(+0.57%) |
Jul 08, 2016 | 99.88 | 100.27 | 99.79 | 99.96 | 4,623,373 | +0.32(+0.32%) |
Jul 07, 2016 | 99.61 | 99.90 | 99.22 | 99.64 | 4,394,866 | +0.24(+0.24%) |
Jul 06, 2016 | 98.29 | 99.67 | 98.06 | 99.40 | 6,192,324 | -0.11(-0.11%) |
Jul 05, 2016 | 98.98 | 99.54 | 98.96 | 99.51 | 6,299,923 | +0.30(+0.30%) |
Jul 01, 2016 | 98.65 | 99.21 | 99.21 | 99.21 | 4,609,374 | +0.05(+0.05%) |
Jun 30, 2016 | 98.62 | 99.25 | 98.30 | 99.16 | 5,835,072 | +0.70(+0.71%) |
Jun 29, 2016 | 98.19 | 98.85 | 98.06 | 98.46 | 6,092,763 | +0.82(+0.84%) |
Jun 28, 2016 | 96.57 | 97.76 | 96.30 | 97.64 | 7,491,405 | +1.81(+1.89%) |
Jun 27, 2016 | 97.36 | 97.36 | 95.65 | 95.83 | 17,184,214 | -2.59(-2.63%) |
Jun 24, 2016 | 97.86 | 99.79 | 97.47 | 98.42 | 8,478,132 | -1.46(-1.46%) |
Jun 23, 2016 | 100.10 | 100.32 | 99.41 | 99.88 | 4,651,094 | +0.49(+0.49%) |
Jun 22, 2016 | 99.96 | 100.07 | 98.92 | 99.39 | 7,984,160 | -1.66(-1.64%) |
Jun 21, 2016 | 102.11 | 102.17 | 100.78 | 101.05 | 5,764,303 | -0.65(-0.64%) |
Jun 20, 2016 | 101.61 | 102.24 | 101.58 | 101.70 | 7,222,177 | +0.95(+0.94%) |
Jun 17, 2016 | 100.72 | 101.11 | 100.05 | 100.75 | 10,110,983 | -0.17(-0.16%) |
Jun 16, 2016 | 100.40 | 101.05 | 99.66 | 100.92 | 4,771,822 | +0.18(+0.18%) |
Jun 15, 2016 | 101.51 | 101.61 | 100.63 | 100.73 | 5,058,405 | -0.21(-0.21%) |
Jun 14, 2016 | 100.97 | 101.51 | 100.47 | 100.95 | 7,708,005 | -0.40(-0.39%) |
Jun 13, 2016 | 100.49 | 102.15 | 100.40 | 101.34 | 6,597,987 | +0.52(+0.51%) |
Jun 10, 2016 | 100.36 | 101.07 | 100.21 | 100.82 | 5,275,987 | -0.35(-0.35%) |
Jun 09, 2016 | 100.58 | 101.42 | 100.58 | 101.18 | 5,562,563 | +0.56(+0.56%) |
Jun 08, 2016 | 100.51 | 100.93 | 99.61 | 100.62 | 4,764,474 | +0.17(+0.17%) |
Jun 07, 2016 | 100.81 | 101.66 | 100.44 | 100.44 | 5,536,078 | -0.08(-0.08%) |
Jun 06, 2016 | 100.35 | 100.67 | 99.87 | 100.53 | 5,949,014 | +0.54(+0.54%) |
Jun 03, 2016 | 99.78 | 100.25 | 99.16 | 99.99 | 5,634,759 | +0.15(+0.15%) |
Jun 02, 2016 | 99.46 | 100.12 | 99.33 | 99.84 | 5,751,361 | +0.07(+0.07%) |