Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 91.73 | 92.82 | 91.60 | 92.76 | 1,244,794 | +0.70(+0.76%) |
Apr 27, 2017 | 92.41 | 93.01 | 91.94 | 92.06 | 1,047,212 | -0.10(-0.11%) |
Apr 26, 2017 | 93.12 | 93.20 | 91.31 | 92.16 | 2,086,135 | -0.82(-0.89%) |
Apr 25, 2017 | 93.06 | 93.36 | 92.84 | 92.99 | 1,098,127 | +0.02(+0.02%) |
Apr 24, 2017 | 92.28 | 93.12 | 92.28 | 92.97 | 1,008,730 | +0.89(+0.97%) |
Apr 21, 2017 | 93.11 | 93.23 | 92.06 | 92.08 | 1,254,080 | -1.20(-1.29%) |
Apr 20, 2017 | 93.23 | 93.53 | 92.67 | 93.28 | 1,096,729 | +0.15(+0.16%) |
Apr 19, 2017 | 93.93 | 94.12 | 92.90 | 93.13 | 765,625 | -0.72(-0.77%) |
Apr 18, 2017 | 93.20 | 94.31 | 93.13 | 93.85 | 1,000,030 | +0.66(+0.71%) |
Apr 17, 2017 | 92.86 | 93.32 | 92.74 | 93.19 | 650,153 | +0.43(+0.46%) |
Apr 13, 2017 | 93.41 | 93.42 | 92.72 | 92.76 | 667,044 | -0.73(-0.78%) |
Apr 12, 2017 | 92.97 | 93.54 | 92.61 | 93.49 | 695,306 | +0.55(+0.59%) |
Apr 11, 2017 | 92.70 | 93.00 | 92.40 | 92.94 | 859,832 | +0.08(+0.08%) |
Apr 10, 2017 | 93.98 | 94.13 | 92.63 | 92.87 | 1,663,347 | -1.03(-1.10%) |
Apr 07, 2017 | 93.47 | 94.14 | 93.12 | 93.90 | 1,121,011 | +0.55(+0.59%) |
Apr 06, 2017 | 93.51 | 93.68 | 93.04 | 93.35 | 624,648 | -0.16(-0.17%) |
Apr 05, 2017 | 93.04 | 94.14 | 92.79 | 93.51 | 1,064,575 | +0.58(+0.63%) |
Apr 04, 2017 | 92.96 | 93.06 | 92.37 | 92.93 | 1,091,072 | -0.45(-0.49%) |
Apr 03, 2017 | 93.39 | 93.73 | 93.16 | 93.38 | 1,175,972 | -0.28(-0.30%) |
Mar 31, 2017 | 93.36 | 94.03 | 92.81 | 93.66 | 1,206,565 | +0.30(+0.32%) |
Mar 30, 2017 | 93.78 | 93.98 | 93.06 | 93.36 | 1,088,722 | -0.61(-0.65%) |
Mar 29, 2017 | 93.54 | 94.08 | 93.18 | 93.97 | 924,833 | +0.39(+0.42%) |
Mar 28, 2017 | 92.62 | 94.22 | 92.35 | 93.58 | 1,561,689 | +0.76(+0.82%) |
Mar 27, 2017 | 92.30 | 93.05 | 92.12 | 92.82 | 996,588 | +0.24(+0.26%) |
Mar 24, 2017 | 92.92 | 93.12 | 92.15 | 92.58 | 926,738 | -0.10(-0.11%) |
Mar 23, 2017 | 92.52 | 93.22 | 92.29 | 92.68 | 825,290 | +0.14(+0.15%) |
Mar 22, 2017 | 92.94 | 93.20 | 91.84 | 92.54 | 1,369,081 | -0.15(-0.16%) |
Mar 21, 2017 | 92.95 | 93.39 | 92.58 | 92.69 | 1,395,696 | -0.63(-0.68%) |
Mar 20, 2017 | 93.46 | 93.60 | 93.01 | 93.32 | 1,104,004 | -0.14(-0.15%) |
Mar 17, 2017 | 94.10 | 94.10 | 93.42 | 93.46 | 1,588,458 | -0.39(-0.42%) |
Mar 16, 2017 | 93.65 | 93.88 | 93.02 | 93.85 | 704,905 | +0.15(+0.16%) |
Mar 15, 2017 | 93.12 | 93.93 | 93.05 | 93.70 | 1,000,272 | +0.66(+0.71%) |
Mar 14, 2017 | 93.19 | 93.33 | 92.83 | 93.04 | 792,439 | -0.15(-0.17%) |
Mar 13, 2017 | 93.14 | 93.39 | 92.92 | 93.19 | 896,768 | -0.20(-0.21%) |
Mar 10, 2017 | 94.14 | 94.18 | 93.21 | 93.39 | 858,040 | -0.37(-0.39%) |
Mar 09, 2017 | 93.28 | 93.92 | 92.83 | 93.76 | 1,159,003 | +0.68(+0.73%) |
Mar 08, 2017 | 92.60 | 93.24 | 92.01 | 93.08 | 1,979,101 | +0.36(+0.39%) |
Mar 07, 2017 | 93.17 | 93.35 | 92.66 | 92.72 | 936,903 | -0.39(-0.41%) |
Mar 06, 2017 | 92.57 | 93.20 | 92.50 | 93.11 | 904,198 | -0.05(-0.06%) |
Mar 03, 2017 | 93.27 | 93.54 | 92.67 | 93.16 | 1,030,852 | -0.40(-0.43%) |
Mar 02, 2017 | 93.95 | 94.02 | 93.09 | 93.56 | 1,235,708 | -0.23(-0.25%) |
Mar 01, 2017 | 93.11 | 94.22 | 92.44 | 93.79 | 1,993,347 | +0.90(+0.97%) |
Feb 28, 2017 | 92.75 | 93.53 | 92.70 | 92.89 | 1,812,132 | +0.47(+0.51%) |
Feb 27, 2017 | 93.18 | 93.45 | 92.36 | 92.42 | 868,308 | -0.94(-1.01%) |
Feb 24, 2017 | 93.19 | 93.44 | 92.75 | 93.36 | 1,231,301 | +0.21(+0.23%) |
Feb 23, 2017 | 92.67 | 93.72 | 92.57 | 93.15 | 1,027,115 | +0.60(+0.65%) |
Feb 22, 2017 | 92.41 | 92.73 | 92.23 | 92.55 | 979,509 | +0.08(+0.08%) |
Feb 21, 2017 | 91.64 | 92.81 | 91.31 | 92.47 | 1,566,219 | +1.05(+1.15%) |
Feb 17, 2017 | 91.43 | 91.43 | 91.43 | 0 | -0.34(-0.37%) | |
Feb 16, 2017 | 93.11 | 93.40 | 91.52 | 91.77 | 1,718,733 | -0.98(-1.06%) |
Feb 15, 2017 | 92.07 | 92.99 | 91.79 | 92.75 | 1,241,270 | +0.39(+0.42%) |
Feb 14, 2017 | 92.06 | 92.41 | 91.59 | 92.35 | 805,344 | +0.11(+0.12%) |
Feb 13, 2017 | 91.64 | 92.41 | 91.49 | 92.24 | 767,804 | +0.50(+0.55%) |
Feb 10, 2017 | 92.27 | 92.58 | 91.59 | 91.74 | 1,148,972 | -0.42(-0.45%) |
Feb 09, 2017 | 91.20 | 93.41 | 91.41 | 92.16 | 2,270,491 | +0.96(+1.06%) |
Feb 08, 2017 | 91.21 | 91.64 | 90.97 | 91.20 | 1,048,454 | -0.18(-0.20%) |
Feb 07, 2017 | 91.60 | 92.12 | 91.26 | 91.37 | 1,698,171 | -0.19(-0.20%) |
Feb 06, 2017 | 91.21 | 91.81 | 90.63 | 91.56 | 1,284,592 | +0.37(+0.40%) |
Feb 03, 2017 | 88.31 | 91.59 | 86.62 | 91.20 | 3,177,369 | +1.18(+1.32%) |
Feb 02, 2017 | 89.90 | 90.42 | 89.44 | 90.01 | 1,783,531 | +0.40(+0.45%) |
Feb 01, 2017 | 89.75 | 90.31 | 89.09 | 89.61 | 1,447,580 | -0.30(-0.33%) |
Jan 31, 2017 | 90.18 | 90.62 | 89.55 | 89.91 | 1,997,535 | +0.34(+0.38%) |
Jan 30, 2017 | 89.90 | 90.44 | 89.12 | 89.57 | 1,550,615 | -0.38(-0.42%) |
Jan 27, 2017 | 90.34 | 90.38 | 89.17 | 89.94 | 1,214,468 | -0.14(-0.15%) |
Jan 26, 2017 | 90.33 | 90.53 | 89.99 | 90.08 | 899,999 | -0.54(-0.59%) |
Jan 25, 2017 | 90.87 | 91.04 | 90.36 | 90.62 | 820,867 | -0.19(-0.21%) |
Jan 24, 2017 | 89.88 | 91.43 | 89.62 | 90.80 | 996,751 | +1.04(+1.16%) |
Jan 23, 2017 | 89.98 | 90.05 | 89.49 | 89.76 | 816,585 | -0.23(-0.26%) |
Jan 20, 2017 | 90.18 | 90.53 | 89.48 | 89.99 | 731,414 | +0.30(+0.33%) |
Jan 19, 2017 | 90.05 | 90.10 | 89.38 | 89.70 | 543,089 | -0.37(-0.41%) |
Jan 18, 2017 | 89.70 | 90.60 | 89.48 | 90.06 | 1,389,719 | +0.41(+0.46%) |
Jan 17, 2017 | 89.35 | 89.86 | 89.01 | 89.65 | 1,058,539 | +0.27(+0.31%) |
Jan 13, 2017 | 89.38 | 89.38 | 89.38 | 0 | +0.14(+0.16%) | |
Jan 12, 2017 | 89.29 | 89.92 | 88.92 | 89.23 | 895,213 | -0.23(-0.26%) |
Jan 11, 2017 | 89.06 | 90.01 | 89.00 | 89.46 | 1,103,843 | +0.10(+0.11%) |
Jan 10, 2017 | 88.98 | 89.63 | 88.53 | 89.36 | 1,321,023 | +0.80(+0.90%) |
Jan 09, 2017 | 89.09 | 89.28 | 88.26 | 88.56 | 1,044,267 | -0.53(-0.59%) |
Jan 06, 2017 | 89.04 | 89.70 | 88.41 | 89.09 | 1,075,132 | +0.90(+1.02%) |
Jan 05, 2017 | 87.90 | 88.88 | 87.81 | 88.19 | 1,855,611 | -0.57(-0.64%) |
Jan 04, 2017 | 88.78 | 89.25 | 88.52 | 88.76 | 990,349 | +0.17(+0.19%) |
Jan 03, 2017 | 88.52 | 89.00 | 88.02 | 88.59 | 805,076 | +0.42(+0.47%) |
Dec 30, 2016 | 88.17 | 88.17 | 88.17 | 0 | -0.48(-0.54%) | |
Dec 29, 2016 | 87.86 | 88.83 | 87.86 | 88.65 | 733,330 | +0.72(+0.81%) |
Dec 28, 2016 | 88.40 | 88.40 | 87.71 | 87.93 | 547,988 | -0.55(-0.63%) |
Dec 27, 2016 | 88.29 | 88.69 | 88.23 | 88.48 | 425,014 | +0.15(+0.17%) |
Dec 23, 2016 | 88.33 | 88.33 | 88.33 | 0 | -0.70(-0.79%) | |
Dec 22, 2016 | 88.23 | 89.74 | 88.14 | 89.03 | 1,765,852 | +1.08(+1.23%) |
Dec 21, 2016 | 87.78 | 88.68 | 87.50 | 87.95 | 1,176,453 | +0.48(+0.55%) |
Dec 20, 2016 | 85.83 | 87.63 | 85.80 | 87.47 | 1,089,104 | +0.98(+1.13%) |
Dec 19, 2016 | 86.35 | 86.56 | 85.77 | 86.49 | 664,753 | +0.26(+0.30%) |
Dec 16, 2016 | 86.02 | 86.63 | 85.34 | 86.23 | 1,090,094 | +0.38(+0.45%) |
Dec 15, 2016 | 85.33 | 86.15 | 84.27 | 85.85 | 1,616,132 | +0.61(+0.72%) |
Dec 14, 2016 | 86.20 | 86.50 | 84.90 | 85.24 | 858,188 | -0.77(-0.89%) |
Dec 13, 2016 | 86.25 | 86.92 | 85.69 | 86.00 | 805,249 | -0.18(-0.21%) |
Dec 12, 2016 | 85.46 | 86.73 | 85.28 | 86.18 | 966,517 | +0.68(+0.80%) |
Dec 09, 2016 | 83.91 | 85.83 | 83.64 | 85.50 | 2,023,632 | +1.59(+1.89%) |
Dec 08, 2016 | 84.46 | 84.80 | 83.79 | 83.92 | 1,111,151 | -0.61(-0.73%) |
Dec 07, 2016 | 84.01 | 84.64 | 83.25 | 84.53 | 1,036,463 | +0.57(+0.68%) |
Dec 06, 2016 | 83.61 | 84.14 | 83.12 | 83.96 | 1,501,366 | +0.51(+0.61%) |
Dec 05, 2016 | 82.65 | 83.66 | 82.23 | 83.45 | 828,754 | +0.69(+0.83%) |
Dec 02, 2016 | 82.33 | 83.23 | 82.01 | 82.76 | 968,521 | +0.68(+0.83%) |
Dec 01, 2016 | 82.26 | 82.98 | 81.56 | 82.07 | 1,278,807 | -0.31(-0.37%) |
Nov 30, 2016 | 83.07 | 83.54 | 82.29 | 82.38 | 5,189,489 | -1.27(-1.52%) |
Nov 29, 2016 | 83.34 | 84.15 | 82.74 | 83.65 | 1,220,402 | +0.25(+0.30%) |
Nov 28, 2016 | 83.24 | 83.95 | 83.11 | 83.40 | 1,091,744 | +0.09(+0.11%) |
Nov 25, 2016 | 83.27 | 83.52 | 82.73 | 83.31 | 662,095 | +0.49(+0.59%) |
Nov 23, 2016 | 82.82 | 82.82 | 82.82 | 0 | -0.48(-0.57%) | |
Nov 22, 2016 | 83.66 | 83.78 | 83.13 | 83.30 | 1,212,598 | -0.06(-0.07%) |
Nov 21, 2016 | 83.49 | 83.85 | 82.42 | 83.36 | 1,446,233 | -0.13(-0.16%) |
Nov 18, 2016 | 83.83 | 84.40 | 82.94 | 83.49 | 1,438,106 | -0.51(-0.61%) |
Nov 17, 2016 | 83.94 | 84.73 | 83.18 | 84.00 | 1,594,876 | -0.12(-0.14%) |
Nov 16, 2016 | 84.03 | 84.80 | 83.91 | 84.12 | 1,112,901 | +0.14(+0.17%) |
Nov 15, 2016 | 83.80 | 84.59 | 83.62 | 83.97 | 1,419,042 | +0.18(+0.21%) |
Nov 14, 2016 | 82.27 | 83.98 | 81.75 | 83.80 | 1,744,119 | +1.41(+1.72%) |
Nov 11, 2016 | 82.32 | 83.31 | 81.54 | 82.38 | 919,601 | -0.02(-0.02%) |
Nov 10, 2016 | 84.90 | 84.90 | 82.11 | 82.40 | 2,824,904 | -2.70(-3.18%) |
Nov 09, 2016 | 84.13 | 85.57 | 83.27 | 85.10 | 1,599,495 | -0.62(-0.72%) |
Nov 08, 2016 | 87.21 | 85.70 | 85.72 | 1,464,850 | -0.35(-0.40%) | |
Nov 07, 2016 | 85.19 | 86.16 | 85.09 | 86.07 | 2,156,274 | +1.36(+1.60%) |
Nov 04, 2016 | 85.39 | 85.61 | 84.53 | 84.71 | 1,007,263 | -0.58(-0.68%) |
Nov 03, 2016 | 86.17 | 86.26 | 85.04 | 85.29 | 989,816 | -0.98(-1.14%) |
Nov 02, 2016 | 86.32 | 86.78 | 85.69 | 86.27 | 1,245,471 | -0.13(-0.15%) |
Nov 01, 2016 | 86.91 | 86.91 | 85.94 | 86.40 | 1,344,175 | -0.40(-0.46%) |
Oct 31, 2016 | 86.78 | 87.29 | 85.95 | 86.79 | 2,036,261 | +0.05(+0.06%) |
Oct 28, 2016 | 82.76 | 87.56 | 82.76 | 86.74 | 5,131,358 | +5.84(+7.21%) |
Oct 27, 2016 | 81.90 | 82.64 | 80.76 | 80.91 | 2,860,116 | -0.54(-0.67%) |
Oct 26, 2016 | 81.24 | 81.76 | 80.81 | 81.45 | 915,784 | +0.29(+0.35%) |
Oct 25, 2016 | 80.90 | 81.20 | 80.46 | 81.16 | 830,587 | +0.44(+0.55%) |
Oct 24, 2016 | 81.07 | 81.32 | 80.46 | 80.72 | 765,144 | -0.06(-0.07%) |
Oct 21, 2016 | 80.49 | 80.81 | 79.65 | 80.78 | 1,313,497 | +0.20(+0.25%) |
Oct 20, 2016 | 81.06 | 81.15 | 80.48 | 80.58 | 889,155 | -0.43(-0.53%) |
Oct 19, 2016 | 81.49 | 81.59 | 80.54 | 81.01 | 816,952 | -0.58(-0.71%) |
Oct 18, 2016 | 82.37 | 82.50 | 81.53 | 81.58 | 916,610 | -0.36(-0.44%) |
Oct 17, 2016 | 81.66 | 81.97 | 81.31 | 81.95 | 884,842 | +0.26(+0.32%) |
Oct 14, 2016 | 81.28 | 82.32 | 81.27 | 81.69 | 1,849,504 | +0.66(+0.82%) |
Oct 13, 2016 | 80.17 | 81.25 | 79.80 | 81.03 | 1,206,748 | +0.59(+0.74%) |
Oct 12, 2016 | 80.21 | 80.67 | 80.14 | 80.43 | 812,700 | +0.27(+0.34%) |
Oct 11, 2016 | 81.10 | 81.24 | 79.92 | 80.16 | 849,678 | -0.81(-1.00%) |
Oct 10, 2016 | 80.65 | 81.78 | 80.65 | 80.97 | 890,565 | +0.32(+0.40%) |
Oct 07, 2016 | 80.78 | 80.92 | 79.87 | 80.65 | 1,453,617 | +0.08(+0.11%) |
Oct 06, 2016 | 80.02 | 80.96 | 80.02 | 80.57 | 1,853,054 | +0.34(+0.42%) |
Oct 05, 2016 | 80.48 | 80.70 | 80.07 | 80.23 | 2,719,010 | -0.27(-0.34%) |
Oct 04, 2016 | 80.66 | 81.17 | 80.35 | 80.50 | 1,416,073 | -0.32(-0.40%) |
Oct 03, 2016 | 80.73 | 80.99 | 80.37 | 80.82 | 1,075,113 | -0.16(-0.20%) |
Sep 30, 2016 | 80.44 | 81.52 | 80.21 | 80.98 | 1,127,636 | +0.81(+1.01%) |
Sep 29, 2016 | 80.78 | 81.32 | 80.14 | 80.17 | 1,152,359 | -0.42(-0.52%) |
Sep 28, 2016 | 80.46 | 80.82 | 80.12 | 80.59 | 853,038 | +0.36(+0.45%) |
Sep 27, 2016 | 81.11 | 81.20 | 80.01 | 80.22 | 1,692,270 | -0.53(-0.66%) |
Sep 26, 2016 | 80.86 | 81.47 | 80.66 | 80.75 | 1,014,367 | -0.44(-0.54%) |
Sep 23, 2016 | 81.14 | 82.78 | 80.28 | 81.20 | 4,542,328 | -0.26(-0.32%) |
Sep 22, 2016 | 81.63 | 82.16 | 81.01 | 81.46 | 1,118,460 | -0.17(-0.21%) |
Sep 21, 2016 | 80.81 | 81.86 | 80.59 | 81.63 | 1,254,466 | +0.71(+0.88%) |
Sep 20, 2016 | 80.91 | 81.32 | 80.82 | 80.92 | 1,448,966 | +0.06(+0.07%) |
Sep 19, 2016 | 81.23 | 81.50 | 80.70 | 80.86 | 1,514,135 | -0.03(-0.03%) |
Sep 16, 2016 | 81.39 | 81.86 | 80.75 | 80.88 | 1,594,459 | -0.45(-0.55%) |
Sep 15, 2016 | 80.98 | 81.61 | 80.66 | 81.33 | 1,354,171 | +0.03(+0.03%) |
Sep 14, 2016 | 81.70 | 81.79 | 81.03 | 81.31 | 1,466,875 | -0.03(-0.03%) |
Sep 13, 2016 | 82.38 | 82.40 | 81.31 | 81.33 | 1,712,957 | -1.25(-1.51%) |
Sep 12, 2016 | 81.81 | 82.82 | 81.15 | 82.58 | 1,848,105 | +1.10(+1.35%) |
Sep 09, 2016 | 82.84 | 82.93 | 81.46 | 81.47 | 1,720,588 | -1.62(-1.95%) |
Sep 08, 2016 | 83.91 | 84.02 | 83.02 | 83.09 | 1,358,773 | -0.88(-1.05%) |
Sep 07, 2016 | 84.41 | 84.52 | 83.75 | 83.97 | 1,699,094 | -0.56(-0.66%) |
Sep 06, 2016 | 84.40 | 84.62 | 83.97 | 84.53 | 1,619,000 | +0.42(+0.49%) |
Sep 02, 2016 | 84.71 | 84.12 | 84.12 | 84.12 | 2,905,533 | -0.20(-0.24%) |
Sep 01, 2016 | 84.76 | 85.09 | 84.23 | 84.32 | 1,403,901 | -0.30(-0.35%) |
Aug 31, 2016 | 84.67 | 85.68 | 84.29 | 84.62 | 3,842,707 | +0.20(+0.24%) |
Aug 30, 2016 | 84.08 | 84.91 | 83.65 | 84.41 | 9,391,340 | -10.18(-10.76%) |
Aug 29, 2016 | 93.67 | 94.88 | 93.67 | 94.60 | 2,064,766 | +0.67(+0.71%) |
Aug 26, 2016 | 94.18 | 95.21 | 93.72 | 93.93 | 716,895 | -0.10(-0.11%) |
Aug 25, 2016 | 93.94 | 94.92 | 93.77 | 94.03 | 774,802 | +0.09(+0.10%) |
Aug 24, 2016 | 95.54 | 95.54 | 93.94 | 93.94 | 2,059,898 | -1.84(-1.92%) |
Aug 23, 2016 | 95.99 | 96.49 | 95.47 | 95.77 | 1,352,339 | -0.18(-0.19%) |
Aug 22, 2016 | 95.52 | 96.18 | 95.36 | 95.95 | 970,964 | +0.23(+0.24%) |
Aug 19, 2016 | 95.14 | 96.15 | 94.68 | 95.73 | 3,044,396 | +0.46(+0.49%) |
Aug 18, 2016 | 95.70 | 95.95 | 94.51 | 95.26 | 967,535 | -0.30(-0.32%) |
Aug 17, 2016 | 94.10 | 95.83 | 93.88 | 95.57 | 1,680,195 | +1.63(+1.73%) |
Aug 16, 2016 | 93.81 | 94.24 | 93.45 | 93.94 | 1,273,002 | -0.27(-0.29%) |
Aug 15, 2016 | 93.86 | 94.99 | 93.55 | 94.21 | 1,324,731 | +0.29(+0.31%) |
Aug 12, 2016 | 94.20 | 94.78 | 93.91 | 93.91 | 840,536 | -0.48(-0.51%) |
Aug 11, 2016 | 94.36 | 94.99 | 93.58 | 94.39 | 1,521,117 | +0.24(+0.25%) |
Aug 10, 2016 | 93.05 | 94.45 | 93.05 | 94.16 | 690,966 | +1.26(+1.35%) |
Aug 09, 2016 | 93.03 | 93.58 | 92.89 | 92.90 | 854,763 | -0.35(-0.38%) |
Aug 08, 2016 | 94.05 | 94.19 | 92.66 | 93.26 | 696,644 | -0.81(-0.86%) |
Aug 05, 2016 | 93.38 | 94.25 | 93.11 | 94.07 | 992,244 | +0.78(+0.84%) |
Aug 04, 2016 | 93.27 | 93.88 | 92.81 | 93.28 | 599,621 | +0.20(+0.22%) |
Aug 03, 2016 | 94.51 | 94.51 | 92.63 | 93.08 | 1,141,538 | -1.42(-1.51%) |
Aug 02, 2016 | 93.21 | 94.74 | 92.62 | 94.50 | 1,910,582 | +1.08(+1.15%) |
Aug 01, 2016 | 91.97 | 93.52 | 91.62 | 93.43 | 1,829,386 | +0.11(+0.12%) |
Jul 29, 2016 | 93.54 | 94.29 | 92.90 | 93.32 | 1,509,882 | -0.50(-0.53%) |
Jul 28, 2016 | 92.24 | 94.55 | 91.34 | 93.81 | 2,537,972 | +2.66(+2.92%) |
Jul 27, 2016 | 92.63 | 92.63 | 91.11 | 91.15 | 1,491,896 | -1.14(-1.23%) |
Jul 26, 2016 | 93.52 | 93.90 | 92.05 | 92.29 | 857,803 | -1.21(-1.30%) |
Jul 25, 2016 | 92.95 | 93.82 | 92.95 | 93.50 | 1,880,718 | +0.87(+0.94%) |
Jul 22, 2016 | 92.25 | 92.86 | 92.15 | 92.63 | 1,141,288 | +0.30(+0.33%) |
Jul 21, 2016 | 92.16 | 92.56 | 91.48 | 92.33 | 1,376,167 | +0.40(+0.43%) |
Jul 20, 2016 | 91.84 | 92.25 | 91.43 | 91.93 | 1,046,831 | -0.19(-0.20%) |
Jul 19, 2016 | 92.15 | 92.41 | 91.61 | 92.12 | 1,375,158 | -0.03(-0.03%) |
Jul 18, 2016 | 93.00 | 93.47 | 91.82 | 92.15 | 898,053 | -1.09(-1.17%) |
Jul 15, 2016 | 91.35 | 94.36 | 90.85 | 93.23 | 3,335,313 | +2.17(+2.38%) |
Jul 14, 2016 | 91.51 | 92.45 | 90.88 | 91.07 | 1,558,098 | -0.20(-0.22%) |
Jul 13, 2016 | 91.45 | 92.33 | 91.15 | 91.27 | 1,340,675 | -0.35(-0.38%) |
Jul 12, 2016 | 92.83 | 93.14 | 91.61 | 91.61 | 1,845,951 | -1.18(-1.27%) |
Jul 11, 2016 | 93.10 | 94.89 | 92.36 | 92.79 | 3,106,934 | -0.47(-0.51%) |
Jul 08, 2016 | 93.04 | 93.40 | 92.71 | 93.27 | 1,322,100 | +0.56(+0.60%) |
Jul 07, 2016 | 92.68 | 93.38 | 91.83 | 92.71 | 2,383,210 | +0.63(+0.69%) |
Jul 06, 2016 | 93.47 | 94.09 | 91.58 | 92.08 | 4,958,119 | -1.06(-1.14%) |
Jul 05, 2016 | 92.68 | 95.30 | 91.92 | 93.14 | 3,086,832 | -1.18(-1.25%) |
Jul 01, 2016 | 94.45 | 94.32 | 94.32 | 94.32 | 7,826,840 | -1.30(-1.36%) |
Jun 30, 2016 | 82.19 | 99.24 | 82.13 | 95.62 | 23,617,392 | +13.78(+16.83%) |
Jun 29, 2016 | 81.88 | 81.93 | 81.08 | 81.84 | 1,903,444 | +0.77(+0.95%) |
Jun 28, 2016 | 81.97 | 81.97 | 80.43 | 81.07 | 1,728,202 | -0.83(-1.01%) |
Jun 27, 2016 | 81.93 | 82.04 | 81.23 | 81.90 | 1,936,064 | -0.64(-0.78%) |
Jun 24, 2016 | 80.59 | 82.98 | 80.42 | 82.54 | 2,279,282 | +0.72(+0.88%) |
Jun 23, 2016 | 82.35 | 82.46 | 81.35 | 81.82 | 1,388,248 | -0.19(-0.24%) |
Jun 22, 2016 | 82.11 | 82.11 | 81.64 | 82.02 | 1,560,956 | -0.09(-0.11%) |
Jun 21, 2016 | 81.68 | 82.19 | 81.55 | 82.11 | 1,583,291 | +0.69(+0.85%) |
Jun 20, 2016 | 81.77 | 82.36 | 81.37 | 81.42 | 1,454,727 | -0.40(-0.48%) |
Jun 17, 2016 | 81.41 | 81.85 | 80.49 | 81.82 | 2,532,062 | +0.28(+0.34%) |
Jun 16, 2016 | 80.94 | 81.60 | 80.69 | 81.54 | 1,688,654 | +0.62(+0.76%) |
Jun 15, 2016 | 81.36 | 81.56 | 80.47 | 80.92 | 2,751,189 | -0.45(-0.55%) |
Jun 14, 2016 | 80.32 | 81.56 | 79.91 | 81.37 | 1,462,101 | +0.80(+0.99%) |
Jun 13, 2016 | 80.90 | 81.48 | 80.54 | 80.57 | 1,294,235 | -0.65(-0.80%) |
Jun 10, 2016 | 80.96 | 81.89 | 80.33 | 81.22 | 1,936,508 | -0.02(-0.02%) |
Jun 09, 2016 | 78.92 | 81.48 | 78.81 | 81.23 | 3,550,938 | +2.27(+2.88%) |
Jun 08, 2016 | 78.45 | 78.96 | 77.81 | 78.96 | 1,115,402 | +0.43(+0.55%) |
Jun 07, 2016 | 78.66 | 78.91 | 78.44 | 78.53 | 482,837 | -0.07(-0.09%) |
Jun 06, 2016 | 78.77 | 79.19 | 78.18 | 78.60 | 1,286,797 | -0.18(-0.22%) |
Jun 03, 2016 | 78.14 | 79.04 | 78.14 | 78.77 | 1,220,855 | +0.62(+0.80%) |
Jun 02, 2016 | 78.19 | 78.30 | 77.51 | 78.15 | 1,037,290 | -0.20(-0.26%) |
Jun 01, 2016 | 78.37 | 78.80 | 77.90 | 78.35 | 1,362,204 | +0.13(+0.16%) |
May 31, 2016 | 78.14 | 78.63 | 77.40 | 78.23 | 3,865,850 | +0.21(+0.27%) |
May 27, 2016 | 77.77 | 78.02 | 78.02 | 78.02 | 904,676 | +0.38(+0.49%) |
May 26, 2016 | 77.06 | 78.14 | 76.95 | 77.64 | 1,090,072 | +0.67(+0.86%) |
May 25, 2016 | 77.04 | 77.33 | 76.54 | 76.97 | 1,761,271 | +0.02(+0.02%) |
May 24, 2016 | 76.43 | 77.24 | 76.31 | 76.95 | 903,452 | +0.61(+0.79%) |
May 23, 2016 | 76.03 | 76.95 | 75.81 | 76.35 | 1,031,667 | +0.36(+0.48%) |
May 20, 2016 | 76.08 | 76.08 | 75.63 | 75.98 | 1,246,336 | +0.11(+0.14%) |
May 19, 2016 | 75.00 | 75.87 | 74.64 | 75.87 | 1,456,352 | +0.64(+0.85%) |
May 18, 2016 | 75.55 | 76.13 | 74.78 | 75.24 | 1,294,205 | -0.69(-0.90%) |
May 17, 2016 | 77.31 | 77.67 | 75.66 | 75.92 | 1,319,990 | -1.67(-2.15%) |
May 16, 2016 | 77.23 | 77.76 | 77.09 | 77.59 | 885,151 | +0.21(+0.27%) |
May 13, 2016 | 77.85 | 78.19 | 77.32 | 77.38 | 1,109,898 | -0.60(-0.77%) |
May 12, 2016 | 77.39 | 78.05 | 77.05 | 77.98 | 961,015 | +0.77(+1.00%) |
May 11, 2016 | 77.78 | 78.17 | 76.92 | 77.21 | 1,098,793 | -0.77(-0.99%) |
May 10, 2016 | 77.64 | 78.08 | 77.48 | 77.98 | 884,355 | +0.58(+0.75%) |
May 09, 2016 | 76.84 | 77.81 | 76.77 | 77.41 | 1,044,650 | +0.72(+0.94%) |
May 06, 2016 | 76.68 | 76.83 | 75.51 | 76.69 | 1,267,329 | -0.24(-0.32%) |
May 05, 2016 | 77.08 | 77.80 | 76.72 | 76.93 | 1,936,427 | -0.20(-0.26%) |
May 04, 2016 | 77.31 | 77.72 | 76.89 | 77.13 | 1,800,766 | -0.60(-0.78%) |
May 03, 2016 | 78.27 | 79.14 | 77.57 | 77.73 | 2,145,983 | -0.72(-0.92%) |