Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 124.71 | 124.98 | 123.36 | 123.71 | 1,532,082 | -1.33(-1.06%) |
May 30, 2017 | 124.71 | 125.42 | 124.66 | 125.04 | 1,088,489 | -0.74(-0.59%) |
May 26, 2017 | 125.46 | 126.16 | 125.17 | 125.78 | 780,756 | -0.65(-0.51%) |
May 25, 2017 | 125.12 | 126.55 | 125.12 | 126.43 | 488,209 | +1.31(+1.05%) |
May 24, 2017 | 125.57 | 125.86 | 124.82 | 125.12 | 1,000,825 | -0.39(-0.31%) |
May 23, 2017 | 126.19 | 126.35 | 125.33 | 125.51 | 733,186 | -0.28(-0.22%) |
May 22, 2017 | 125.58 | 126.08 | 125.28 | 125.79 | 585,552 | -0.60(-0.47%) |
May 19, 2017 | 126.53 | 126.94 | 126.09 | 126.39 | 660,690 | +0.80(+0.63%) |
May 18, 2017 | 124.28 | 125.86 | 124.01 | 125.59 | 735,605 | +1.11(+0.90%) |
May 17, 2017 | 127.15 | 127.44 | 124.47 | 124.48 | 688,911 | -4.17(-3.24%) |
May 16, 2017 | 128.29 | 128.66 | 127.94 | 128.65 | 777,874 | +1.43(+1.12%) |
May 15, 2017 | 126.92 | 127.60 | 126.73 | 127.22 | 616,139 | +0.28(+0.22%) |
May 12, 2017 | 125.70 | 126.97 | 125.69 | 126.94 | 472,960 | +1.20(+0.95%) |
May 11, 2017 | 124.87 | 125.85 | 124.49 | 125.74 | 682,726 | +0.34(+0.27%) |
May 10, 2017 | 125.64 | 126.06 | 125.14 | 125.41 | 751,033 | -1.09(-0.86%) |
May 09, 2017 | 125.88 | 126.67 | 125.82 | 126.49 | 467,505 | +1.58(+1.27%) |
May 08, 2017 | 125.17 | 125.38 | 124.72 | 124.91 | 1,021,887 | -2.41(-1.89%) |
May 05, 2017 | 126.17 | 127.39 | 126.03 | 127.32 | 513,192 | +0.73(+0.58%) |
May 04, 2017 | 125.36 | 126.87 | 125.35 | 126.59 | 929,736 | +0.83(+0.66%) |
May 03, 2017 | 125.42 | 126.49 | 125.35 | 125.75 | 1,075,766 | -0.77(-0.61%) |
May 02, 2017 | 125.58 | 126.58 | 125.34 | 126.52 | 907,666 | +2.00(+1.60%) |
May 01, 2017 | 123.77 | 124.67 | 123.46 | 124.53 | 281,909 | +0.95(+0.77%) |
Apr 28, 2017 | 124.78 | 124.82 | 123.35 | 123.58 | 803,860 | +0.19(+0.16%) |
Apr 27, 2017 | 123.12 | 124.26 | 122.83 | 123.39 | 488,450 | +0.45(+0.37%) |
Apr 26, 2017 | 123.47 | 123.83 | 122.50 | 122.93 | 682,668 | -1.65(-1.33%) |
Apr 25, 2017 | 125.19 | 125.24 | 124.23 | 124.58 | 734,073 | +0.72(+0.58%) |
Apr 24, 2017 | 124.02 | 124.63 | 123.16 | 123.86 | 738,217 | +3.18(+2.64%) |
Apr 21, 2017 | 120.97 | 121.10 | 120.39 | 120.67 | 1,399,657 | -0.02(-0.02%) |
Apr 20, 2017 | 120.74 | 121.41 | 119.99 | 120.69 | 2,434,609 | +2.93(+2.49%) |
Apr 19, 2017 | 123.53 | 124.03 | 116.97 | 117.76 | 3,615,785 | -3.49(-2.88%) |
Apr 18, 2017 | 121.00 | 121.54 | 120.46 | 121.25 | 986,730 | +0.45(+0.37%) |
Apr 17, 2017 | 119.62 | 120.92 | 119.62 | 120.81 | 360,775 | +1.66(+1.39%) |
Apr 13, 2017 | 119.73 | 120.54 | 119.12 | 119.14 | 620,177 | -0.58(-0.49%) |
Apr 12, 2017 | 120.42 | 120.62 | 119.07 | 119.73 | 522,920 | -0.74(-0.62%) |
Apr 11, 2017 | 120.31 | 120.51 | 119.08 | 120.47 | 660,699 | -0.09(-0.08%) |
Apr 10, 2017 | 121.23 | 121.38 | 120.37 | 120.56 | 1,272,302 | -1.18(-0.97%) |
Apr 07, 2017 | 121.15 | 122.18 | 121.14 | 121.74 | 589,341 | +0.19(+0.15%) |
Apr 06, 2017 | 121.53 | 121.80 | 121.16 | 121.56 | 398,723 | -0.05(-0.04%) |
Apr 05, 2017 | 122.13 | 122.51 | 121.50 | 121.60 | 600,383 | -1.59(-1.29%) |
Apr 04, 2017 | 122.78 | 123.22 | 122.36 | 123.19 | 629,262 | +0.52(+0.42%) |
Apr 03, 2017 | 122.83 | 123.20 | 121.74 | 122.67 | 608,065 | -0.57(-0.47%) |
Mar 31, 2017 | 122.75 | 123.61 | 122.61 | 123.25 | 577,031 | +0.16(+0.13%) |
Mar 30, 2017 | 122.86 | 123.60 | 122.82 | 123.09 | 389,076 | -0.26(-0.21%) |
Mar 29, 2017 | 123.58 | 123.86 | 123.00 | 123.35 | 386,125 | -0.82(-0.66%) |
Mar 28, 2017 | 123.78 | 124.63 | 123.54 | 124.17 | 1,476,485 | +1.01(+0.82%) |
Mar 27, 2017 | 123.23 | 123.62 | 122.84 | 123.15 | 2,411,564 | +0.43(+0.35%) |
Mar 24, 2017 | 123.69 | 123.94 | 122.47 | 122.73 | 1,842,361 | +2.80(+2.34%) |
Mar 23, 2017 | 119.91 | 120.37 | 119.53 | 119.92 | 286,590 | +0.28(+0.23%) |
Mar 22, 2017 | 117.93 | 119.94 | 117.87 | 119.64 | 570,985 | +2.41(+2.06%) |
Mar 21, 2017 | 120.36 | 120.48 | 117.07 | 117.23 | 1,507,270 | -1.81(-1.52%) |
Mar 20, 2017 | 119.57 | 119.87 | 118.77 | 119.04 | 622,399 | +0.34(+0.29%) |
Mar 17, 2017 | 118.04 | 119.19 | 117.80 | 118.70 | 1,110,185 | +1.59(+1.36%) |
Mar 16, 2017 | 115.91 | 117.17 | 115.83 | 117.11 | 457,036 | +0.11(+0.09%) |
Mar 15, 2017 | 115.87 | 117.22 | 115.62 | 117.00 | 903,940 | +1.93(+1.68%) |
Mar 14, 2017 | 115.79 | 115.85 | 114.95 | 115.07 | 444,897 | -0.19(-0.16%) |
Mar 13, 2017 | 114.67 | 115.51 | 114.55 | 115.25 | 903,158 | -0.75(-0.65%) |
Mar 10, 2017 | 115.52 | 116.11 | 115.02 | 116.01 | 1,094,839 | +3.48(+3.09%) |
Mar 09, 2017 | 112.46 | 112.80 | 111.98 | 112.53 | 437,590 | +0.46(+0.41%) |
Mar 08, 2017 | 112.13 | 112.45 | 111.68 | 112.06 | 620,416 | +0.72(+0.64%) |
Mar 07, 2017 | 112.53 | 112.66 | 111.21 | 111.35 | 1,330,190 | -1.50(-1.33%) |
Mar 06, 2017 | 112.53 | 113.14 | 112.09 | 112.85 | 533,725 | -1.28(-1.12%) |
Mar 03, 2017 | 113.93 | 114.14 | 113.06 | 114.13 | 844,549 | +1.31(+1.16%) |
Mar 02, 2017 | 113.02 | 113.73 | 112.74 | 112.82 | 1,036,359 | -1.76(-1.54%) |
Mar 01, 2017 | 113.69 | 115.00 | 113.62 | 114.59 | 1,373,138 | +1.65(+1.46%) |
Feb 28, 2017 | 112.76 | 113.43 | 112.67 | 112.94 | 1,113,713 | -1.12(-0.98%) |
Feb 27, 2017 | 113.49 | 114.17 | 113.30 | 114.06 | 793,630 | +0.34(+0.30%) |
Feb 24, 2017 | 113.49 | 114.11 | 112.89 | 113.72 | 1,554,924 | -1.16(-1.01%) |
Feb 23, 2017 | 115.57 | 115.65 | 114.38 | 114.88 | 823,717 | -0.05(-0.04%) |
Feb 22, 2017 | 116.10 | 116.48 | 114.69 | 114.92 | 2,491,309 | -3.49(-2.95%) |
Feb 21, 2017 | 116.27 | 118.42 | 116.24 | 118.41 | 4,197,815 | +0.66(+0.56%) |
Feb 17, 2017 | 117.75 | 117.75 | 117.75 | 0 | -0.36(-0.31%) | |
Feb 16, 2017 | 117.45 | 118.27 | 117.38 | 118.11 | 1,102,816 | +0.01(+0.01%) |
Feb 15, 2017 | 116.42 | 118.12 | 116.29 | 118.11 | 970,668 | +0.94(+0.80%) |
Feb 14, 2017 | 117.01 | 117.40 | 116.58 | 117.17 | 1,967,499 | -0.23(-0.20%) |
Feb 13, 2017 | 117.06 | 117.52 | 116.70 | 117.40 | 1,135,004 | +1.53(+1.32%) |
Feb 10, 2017 | 115.82 | 116.24 | 115.22 | 115.87 | 853,076 | +0.31(+0.26%) |
Feb 09, 2017 | 115.46 | 116.48 | 115.38 | 115.56 | 884,234 | +0.40(+0.35%) |
Feb 08, 2017 | 114.53 | 115.32 | 114.14 | 115.16 | 919,219 | +0.77(+0.67%) |
Feb 07, 2017 | 113.25 | 114.67 | 113.10 | 114.39 | 1,204,656 | +0.96(+0.84%) |
Feb 06, 2017 | 113.45 | 113.81 | 113.10 | 113.44 | 281,770 | -0.72(-0.63%) |
Feb 03, 2017 | 114.07 | 114.68 | 114.03 | 114.16 | 386,545 | +0.25(+0.22%) |
Feb 02, 2017 | 114.23 | 114.33 | 113.49 | 113.91 | 681,900 | +1.33(+1.18%) |
Feb 01, 2017 | 112.90 | 113.33 | 112.30 | 112.58 | 1,427,283 | -0.08(-0.07%) |
Jan 31, 2017 | 112.89 | 113.22 | 112.29 | 112.67 | 1,546,987 | -0.29(-0.25%) |
Jan 30, 2017 | 112.21 | 113.09 | 111.39 | 112.95 | 1,251,035 | -0.06(-0.05%) |
Jan 27, 2017 | 112.70 | 113.30 | 112.33 | 113.01 | 715,843 | +0.59(+0.53%) |
Jan 26, 2017 | 112.57 | 113.37 | 112.36 | 112.42 | 659,125 | -1.53(-1.34%) |
Jan 25, 2017 | 113.70 | 114.11 | 113.47 | 113.95 | 699,886 | +0.21(+0.19%) |
Jan 24, 2017 | 113.48 | 114.15 | 113.29 | 113.73 | 1,050,676 | +0.35(+0.31%) |
Jan 23, 2017 | 113.19 | 113.52 | 111.92 | 113.38 | 1,692,087 | +0.11(+0.10%) |
Jan 20, 2017 | 112.78 | 113.51 | 112.78 | 113.27 | 848,497 | +0.18(+0.16%) |
Jan 19, 2017 | 112.17 | 113.21 | 111.79 | 113.09 | 2,083,862 | -1.03(-0.90%) |
Jan 18, 2017 | 113.29 | 116.82 | 113.17 | 114.12 | 4,732,386 | +6.55(+6.09%) |
Jan 17, 2017 | 107.31 | 107.95 | 106.62 | 107.57 | 1,488,455 | +0.57(+0.53%) |
Jan 13, 2017 | 107.00 | 107.00 | 107.00 | 0 | +0.49(+0.46%) | |
Jan 12, 2017 | 105.74 | 106.56 | 104.87 | 106.51 | 769,257 | +1.20(+1.14%) |
Jan 11, 2017 | 104.17 | 105.34 | 104.12 | 105.32 | 452,174 | +0.77(+0.74%) |
Jan 10, 2017 | 104.48 | 104.99 | 104.48 | 104.55 | 879,908 | +0.15(+0.14%) |
Jan 09, 2017 | 103.03 | 104.62 | 103.02 | 104.40 | 598,553 | +1.27(+1.23%) |
Jan 06, 2017 | 102.61 | 103.56 | 102.36 | 103.13 | 388,568 | -0.11(-0.11%) |
Jan 05, 2017 | 102.83 | 103.85 | 102.78 | 103.24 | 532,038 | +1.22(+1.20%) |
Jan 04, 2017 | 101.94 | 102.41 | 101.73 | 102.01 | 911,817 | -0.49(-0.48%) |
Jan 03, 2017 | 103.00 | 103.27 | 102.22 | 102.50 | 942,457 | -1.62(-1.56%) |
Dec 30, 2016 | 104.13 | 104.13 | 104.13 | 0 | +0.97(+0.94%) | |
Dec 29, 2016 | 102.99 | 103.36 | 102.74 | 103.16 | 813,421 | +0.35(+0.34%) |
Dec 28, 2016 | 102.84 | 103.30 | 102.48 | 102.81 | 549,415 | -0.68(-0.66%) |
Dec 27, 2016 | 102.82 | 103.59 | 102.82 | 103.49 | 332,741 | +0.72(+0.70%) |
Dec 23, 2016 | 102.76 | 102.76 | 102.76 | 0 | +0.70(+0.68%) | |
Dec 22, 2016 | 102.42 | 102.48 | 101.87 | 102.07 | 349,365 | -0.06(-0.06%) |
Dec 21, 2016 | 102.11 | 102.36 | 101.83 | 102.13 | 710,631 | +0.32(+0.31%) |
Dec 20, 2016 | 101.50 | 101.90 | 101.26 | 101.82 | 873,318 | -0.47(-0.46%) |
Dec 19, 2016 | 100.56 | 102.53 | 100.56 | 102.29 | 1,841,880 | +3.69(+3.75%) |
Dec 16, 2016 | 98.62 | 99.04 | 98.34 | 98.60 | 932,865 | +1.12(+1.15%) |
Dec 15, 2016 | 96.95 | 97.81 | 96.81 | 97.47 | 706,177 | +1.30(+1.35%) |
Dec 14, 2016 | 97.06 | 97.38 | 96.08 | 96.17 | 420,416 | -0.94(-0.97%) |
Dec 13, 2016 | 96.62 | 97.32 | 96.52 | 97.11 | 333,215 | +1.61(+1.69%) |
Dec 12, 2016 | 95.75 | 95.91 | 95.04 | 95.50 | 332,462 | +0.22(+0.23%) |
Dec 09, 2016 | 95.52 | 95.69 | 94.75 | 95.27 | 390,596 | -0.42(-0.44%) |
Dec 08, 2016 | 95.77 | 96.27 | 95.27 | 95.69 | 515,911 | -0.41(-0.42%) |
Dec 07, 2016 | 94.64 | 96.44 | 94.50 | 96.10 | 610,525 | +0.78(+0.82%) |
Dec 06, 2016 | 94.56 | 95.50 | 94.47 | 95.32 | 430,947 | -0.19(-0.20%) |
Dec 05, 2016 | 94.93 | 95.61 | 94.37 | 95.52 | 882,577 | +2.91(+3.15%) |
Dec 02, 2016 | 91.89 | 93.08 | 91.73 | 92.60 | 755,476 | -0.19(-0.21%) |
Dec 01, 2016 | 95.28 | 95.35 | 92.51 | 92.80 | 902,833 | -2.91(-3.04%) |
Nov 30, 2016 | 96.30 | 96.35 | 95.52 | 95.71 | 467,832 | -0.61(-0.64%) |
Nov 29, 2016 | 95.48 | 96.53 | 95.32 | 96.32 | 1,286,820 | +0.15(+0.15%) |
Nov 28, 2016 | 95.87 | 96.43 | 95.79 | 96.17 | 462,768 | -0.47(-0.49%) |
Nov 25, 2016 | 96.51 | 96.94 | 96.30 | 96.65 | 271,389 | -0.89(-0.91%) |
Nov 23, 2016 | 97.54 | 97.54 | 97.54 | 0 | -0.20(-0.21%) | |
Nov 22, 2016 | 97.86 | 98.01 | 97.26 | 97.74 | 945,077 | +0.21(+0.22%) |
Nov 21, 2016 | 96.60 | 97.55 | 96.54 | 97.53 | 1,517,413 | +0.46(+0.48%) |
Nov 18, 2016 | 96.13 | 97.21 | 95.94 | 97.07 | 2,062,719 | +1.88(+1.98%) |
Nov 17, 2016 | 93.96 | 95.45 | 93.91 | 95.18 | 1,449,855 | +1.73(+1.85%) |
Nov 16, 2016 | 92.06 | 93.52 | 92.02 | 93.46 | 1,116,927 | +0.63(+0.68%) |
Nov 15, 2016 | 91.99 | 93.07 | 91.65 | 92.82 | 529,771 | +0.76(+0.83%) |
Nov 14, 2016 | 91.82 | 92.59 | 91.61 | 92.06 | 741,163 | -0.97(-1.05%) |
Nov 11, 2016 | 92.53 | 93.28 | 91.62 | 93.04 | 1,306,308 | -1.07(-1.13%) |
Nov 10, 2016 | 95.39 | 95.97 | 94.31 | 94.11 | 1,007,404 | -2.11(-2.19%) |
Nov 09, 2016 | 94.97 | 96.35 | 94.97 | 96.21 | 534,695 | -1.06(-1.09%) |
Nov 08, 2016 | 96.14 | 97.65 | 96.08 | 97.27 | 557,179 | +0.06(+0.06%) |
Nov 07, 2016 | 96.33 | 97.22 | 96.15 | 97.21 | 445,000 | +2.10(+2.21%) |
Nov 04, 2016 | 94.87 | 95.60 | 94.18 | 95.12 | 853,569 | +0.66(+0.70%) |
Nov 03, 2016 | 95.91 | 96.15 | 94.46 | 94.46 | 761,809 | -2.08(-2.16%) |
Nov 02, 2016 | 96.53 | 97.20 | 96.21 | 96.54 | 608,189 | +0.13(+0.13%) |
Nov 01, 2016 | 98.05 | 98.07 | 95.86 | 96.42 | 1,008,646 | -1.61(-1.64%) |
Oct 31, 2016 | 97.92 | 98.71 | 97.39 | 98.02 | 855,506 | +0.15(+0.15%) |
Oct 28, 2016 | 97.32 | 98.33 | 97.16 | 97.87 | 986,474 | +1.31(+1.36%) |
Oct 27, 2016 | 97.61 | 97.70 | 96.39 | 96.56 | 653,879 | +0.19(+0.19%) |
Oct 26, 2016 | 96.95 | 97.20 | 96.27 | 96.38 | 405,318 | -0.64(-0.66%) |
Oct 25, 2016 | 97.15 | 97.58 | 96.64 | 97.02 | 611,399 | -0.69(-0.70%) |
Oct 24, 2016 | 97.37 | 97.84 | 97.23 | 97.71 | 1,047,132 | +0.02(+0.02%) |
Oct 21, 2016 | 96.03 | 97.74 | 95.96 | 97.69 | 1,765,977 | +1.56(+1.62%) |
Oct 20, 2016 | 95.14 | 96.17 | 95.14 | 96.13 | 797,207 | -0.47(-0.49%) |
Oct 19, 2016 | 97.21 | 97.21 | 95.78 | 96.60 | 1,195,937 | +1.63(+1.72%) |
Oct 18, 2016 | 95.14 | 95.20 | 94.50 | 94.97 | 1,029,749 | +1.09(+1.16%) |
Oct 17, 2016 | 93.38 | 94.05 | 93.28 | 93.88 | 430,772 | +0.04(+0.04%) |
Oct 14, 2016 | 94.27 | 94.76 | 93.69 | 93.85 | 356,894 | +0.68(+0.73%) |
Oct 13, 2016 | 93.35 | 93.41 | 92.84 | 93.17 | 1,251,256 | -2.03(-2.13%) |
Oct 12, 2016 | 94.95 | 95.28 | 94.12 | 95.20 | 856,059 | -0.12(-0.13%) |
Oct 11, 2016 | 98.01 | 98.04 | 95.05 | 95.32 | 1,033,473 | -3.97(-4.00%) |
Oct 10, 2016 | 99.89 | 99.99 | 99.29 | 99.29 | 739,621 | +0.57(+0.57%) |
Oct 07, 2016 | 99.34 | 99.46 | 97.78 | 98.73 | 929,169 | -2.19(-2.17%) |
Oct 06, 2016 | 100.48 | 101.15 | 100.05 | 100.92 | 510,935 | -0.06(-0.06%) |
Oct 05, 2016 | 101.25 | 101.44 | 100.89 | 100.98 | 301,818 | -0.14(-0.14%) |
Oct 04, 2016 | 101.52 | 101.95 | 100.80 | 101.12 | 349,422 | +0.03(+0.03%) |
Oct 03, 2016 | 101.49 | 101.72 | 100.73 | 101.09 | 442,926 | -0.60(-0.59%) |
Sep 30, 2016 | 101.33 | 102.22 | 101.18 | 101.70 | 364,178 | +0.79(+0.78%) |
Sep 29, 2016 | 101.41 | 101.84 | 99.81 | 100.91 | 594,241 | -1.05(-1.03%) |
Sep 28, 2016 | 101.42 | 102.12 | 101.04 | 101.96 | 339,626 | +0.22(+0.22%) |
Sep 27, 2016 | 100.19 | 101.90 | 100.08 | 101.73 | 632,974 | +0.79(+0.78%) |
Sep 26, 2016 | 100.69 | 101.31 | 100.49 | 100.94 | 714,719 | +0.19(+0.18%) |
Sep 23, 2016 | 100.94 | 101.40 | 100.62 | 100.76 | 716,241 | -0.20(-0.20%) |
Sep 22, 2016 | 101.19 | 101.68 | 100.87 | 100.96 | 624,424 | +1.93(+1.95%) |
Sep 21, 2016 | 98.09 | 99.18 | 97.83 | 99.03 | 897,073 | +1.70(+1.74%) |
Sep 20, 2016 | 97.17 | 97.71 | 96.81 | 97.33 | 834,761 | +1.43(+1.49%) |
Sep 19, 2016 | 95.79 | 96.69 | 95.78 | 95.91 | 593,279 | +1.06(+1.12%) |
Sep 16, 2016 | 94.70 | 95.12 | 94.08 | 94.85 | 1,120,612 | -1.34(-1.39%) |
Sep 15, 2016 | 94.96 | 96.38 | 94.75 | 96.18 | 1,155,058 | +1.54(+1.63%) |
Sep 14, 2016 | 93.72 | 94.93 | 93.58 | 94.64 | 1,186,478 | +0.22(+0.24%) |
Sep 13, 2016 | 95.13 | 95.57 | 94.17 | 94.42 | 556,195 | -1.30(-1.36%) |
Sep 12, 2016 | 93.76 | 95.84 | 93.67 | 95.72 | 540,972 | +1.33(+1.41%) |
Sep 09, 2016 | 95.74 | 96.04 | 94.38 | 94.39 | 881,605 | -2.20(-2.28%) |
Sep 08, 2016 | 96.65 | 97.20 | 96.18 | 96.59 | 990,951 | -2.09(-2.12%) |
Sep 07, 2016 | 100.24 | 100.51 | 98.43 | 98.68 | 1,068,992 | -1.48(-1.48%) |
Sep 06, 2016 | 100.03 | 100.27 | 99.75 | 100.17 | 373,106 | +0.07(+0.06%) |
Sep 02, 2016 | 100.28 | 100.10 | 100.10 | 100.10 | 277,461 | +0.34(+0.34%) |
Sep 01, 2016 | 98.67 | 99.79 | 98.62 | 99.76 | 490,708 | +0.87(+0.88%) |
Aug 31, 2016 | 99.14 | 99.25 | 98.28 | 98.88 | 373,246 | -0.90(-0.90%) |
Aug 30, 2016 | 100.88 | 100.91 | 99.61 | 99.78 | 649,534 | +0.41(+0.41%) |
Aug 29, 2016 | 98.60 | 99.41 | 98.60 | 99.38 | 302,096 | +0.71(+0.72%) |
Aug 26, 2016 | 99.09 | 100.21 | 97.94 | 98.66 | 938,713 | -0.15(-0.15%) |
Aug 25, 2016 | 98.89 | 99.11 | 98.61 | 98.81 | 292,729 | -0.19(-0.20%) |
Aug 24, 2016 | 99.97 | 100.09 | 98.80 | 99.01 | 510,955 | -1.68(-1.67%) |
Aug 23, 2016 | 100.84 | 101.29 | 100.42 | 100.69 | 779,710 | +1.23(+1.24%) |
Aug 22, 2016 | 99.28 | 99.63 | 98.93 | 99.45 | 524,026 | +0.40(+0.40%) |
Aug 19, 2016 | 99.12 | 99.27 | 98.62 | 99.05 | 566,127 | +0.65(+0.66%) |
Aug 18, 2016 | 98.49 | 98.86 | 98.11 | 98.40 | 732,196 | +0.54(+0.55%) |
Aug 17, 2016 | 97.73 | 98.18 | 97.20 | 97.86 | 2,245,701 | -2.32(-2.32%) |
Aug 16, 2016 | 102.86 | 102.96 | 99.31 | 100.18 | 1,649,733 | -2.67(-2.60%) |
Aug 15, 2016 | 103.27 | 103.55 | 102.82 | 102.86 | 354,968 | +0.52(+0.51%) |
Aug 12, 2016 | 102.96 | 103.14 | 102.08 | 102.34 | 582,321 | -0.39(-0.38%) |
Aug 11, 2016 | 102.69 | 103.05 | 102.20 | 102.73 | 947,743 | +1.11(+1.10%) |
Aug 10, 2016 | 102.37 | 102.46 | 101.35 | 101.61 | 905,412 | -0.37(-0.36%) |
Aug 09, 2016 | 101.58 | 102.19 | 101.58 | 101.98 | 601,929 | +0.59(+0.59%) |
Aug 08, 2016 | 101.39 | 101.68 | 101.19 | 101.39 | 379,488 | -0.33(-0.32%) |
Aug 05, 2016 | 102.04 | 102.70 | 101.53 | 101.72 | 646,256 | -0.45(-0.45%) |
Aug 04, 2016 | 101.81 | 102.30 | 101.66 | 102.17 | 310,913 | +1.52(+1.51%) |
Aug 03, 2016 | 100.18 | 100.93 | 100.13 | 100.65 | 446,319 | -0.86(-0.85%) |
Aug 02, 2016 | 101.69 | 101.71 | 100.95 | 101.51 | 386,380 | -0.30(-0.29%) |
Aug 01, 2016 | 101.73 | 102.22 | 101.43 | 101.81 | 452,311 | +0.07(+0.07%) |
Jul 29, 2016 | 102.53 | 102.88 | 101.45 | 101.73 | 1,508,258 | -0.43(-0.42%) |
Jul 28, 2016 | 101.97 | 102.28 | 101.61 | 102.16 | 571,129 | +0.48(+0.47%) |
Jul 27, 2016 | 101.75 | 102.00 | 100.58 | 101.68 | 944,223 | +0.73(+0.73%) |
Jul 26, 2016 | 99.76 | 101.08 | 99.59 | 100.94 | 998,460 | +2.13(+2.15%) |
Jul 25, 2016 | 98.55 | 98.90 | 98.31 | 98.82 | 539,073 | +0.79(+0.80%) |
Jul 22, 2016 | 97.96 | 98.24 | 97.62 | 98.03 | 428,622 | +0.14(+0.14%) |
Jul 21, 2016 | 97.83 | 98.72 | 97.41 | 97.89 | 2,369,874 | -2.49(-2.48%) |
Jul 20, 2016 | 99.84 | 100.55 | 99.36 | 100.38 | 1,769,391 | +2.35(+2.40%) |
Jul 19, 2016 | 95.84 | 98.65 | 95.74 | 98.03 | 3,588,531 | +2.32(+2.42%) |
Jul 18, 2016 | 95.36 | 95.93 | 95.09 | 95.71 | 865,031 | +1.41(+1.50%) |
Jul 15, 2016 | 93.97 | 94.61 | 93.91 | 94.30 | 580,383 | -1.26(-1.32%) |
Jul 14, 2016 | 96.27 | 96.38 | 95.22 | 95.56 | 1,103,210 | +1.73(+1.84%) |
Jul 13, 2016 | 93.82 | 94.49 | 93.60 | 93.84 | 589,569 | +0.21(+0.23%) |
Jul 12, 2016 | 93.61 | 94.50 | 92.81 | 93.62 | 1,380,247 | +1.04(+1.12%) |
Jul 11, 2016 | 91.99 | 92.76 | 91.88 | 92.58 | 531,232 | +2.36(+2.61%) |
Jul 08, 2016 | 89.19 | 90.26 | 87.80 | 90.23 | 633,811 | +2.42(+2.76%) |
Jul 07, 2016 | 87.33 | 88.39 | 87.31 | 87.80 | 892,046 | -0.68(-0.77%) |
Jul 05, 2016 | 89.70 | 90.11 | 88.18 | 88.48 | 1,085,905 | -2.88(-3.15%) |
Jul 01, 2016 | 91.29 | 91.36 | 91.36 | 91.36 | 1,031,725 | -0.71(-0.78%) |
Jun 30, 2016 | 90.36 | 92.07 | 89.95 | 92.07 | 721,708 | +2.88(+3.23%) |
Jun 29, 2016 | 88.96 | 89.64 | 88.75 | 89.20 | 599,663 | +1.59(+1.81%) |
Jun 28, 2016 | 86.87 | 87.77 | 86.36 | 87.61 | 762,724 | +1.76(+2.05%) |
Jun 27, 2016 | 85.75 | 86.22 | 84.59 | 85.85 | 2,469,750 | -2.33(-2.64%) |
Jun 24, 2016 | 87.31 | 89.65 | 87.20 | 88.17 | 2,223,521 | -5.92(-6.29%) |
Jun 23, 2016 | 93.31 | 94.11 | 92.17 | 94.10 | 957,577 | +2.45(+2.67%) |
Jun 22, 2016 | 92.06 | 92.39 | 91.59 | 91.65 | 540,551 | +0.24(+0.26%) |
Jun 21, 2016 | 91.10 | 91.70 | 90.78 | 91.40 | 745,311 | +1.52(+1.69%) |
Jun 20, 2016 | 90.33 | 90.60 | 89.75 | 89.88 | 1,023,583 | +2.04(+2.32%) |
Jun 17, 2016 | 87.80 | 88.13 | 86.56 | 87.84 | 756,894 | -0.85(-0.96%) |
Jun 16, 2016 | 87.04 | 88.74 | 86.50 | 88.69 | 540,156 | +1.29(+1.48%) |
Jun 15, 2016 | 87.90 | 88.38 | 87.36 | 87.40 | 797,924 | -0.39(-0.44%) |
Jun 14, 2016 | 86.77 | 87.88 | 86.62 | 87.79 | 1,750,239 | -1.61(-1.80%) |
Jun 13, 2016 | 88.76 | 90.19 | 88.75 | 89.40 | 1,139,748 | -0.97(-1.08%) |
Jun 10, 2016 | 90.62 | 91.17 | 89.83 | 90.37 | 1,632,326 | -2.94(-3.15%) |
Jun 09, 2016 | 92.30 | 93.33 | 92.25 | 93.32 | 673,052 | -0.51(-0.54%) |
Jun 08, 2016 | 93.59 | 93.95 | 93.12 | 93.83 | 568,198 | -0.08(-0.09%) |
Jun 07, 2016 | 93.89 | 94.09 | 93.42 | 93.91 | 478,901 | +1.04(+1.12%) |
Jun 06, 2016 | 93.80 | 94.00 | 92.81 | 92.87 | 419,185 | -0.72(-0.77%) |
Jun 03, 2016 | 93.59 | 93.79 | 92.95 | 93.59 | 301,571 | +0.66(+0.71%) |
Jun 02, 2016 | 92.54 | 93.01 | 92.15 | 92.94 | 662,292 | +0.27(+0.29%) |