Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1284 | 1291 | 1267 | 1339 | 0 | -5.62(-0.42%) |
Apr 27, 2017 | 1277 | 1292 | 1269 | 1345 | 0 | +8.41(+0.63%) |
Apr 26, 2017 | 1274 | 1286 | 1263 | 1336 | 0 | -0.74(-0.06%) |
Apr 25, 2017 | 1271 | 1282 | 1263 | 1337 | 0 | +9.71(+0.73%) |
Apr 24, 2017 | 1270 | 1276 | 1255 | 1327 | 0 | +11.08(+0.84%) |
Apr 21, 2017 | 1259 | 1266 | 1245 | 1316 | 0 | -6.39(-0.48%) |
Apr 20, 2017 | 1253 | 1266 | 1246 | 1323 | 0 | +12.18(+0.93%) |
Apr 19, 2017 | 1249 | 1259 | 1240 | 1310 | 0 | +3.63(+0.28%) |
Apr 18, 2017 | 1241 | 1252 | 1235 | 1307 | 0 | -0.69(-0.05%) |
Apr 17, 2017 | 1237 | 1250 | 1233 | 1308 | 0 | +11.58(+0.89%) |
Apr 13, 2017 | 1240 | 1252 | 1230 | 1296 | 0 | -8.23(-0.63%) |
Apr 12, 2017 | 1251 | 1257 | 1236 | 1304 | 0 | -7.54(-0.57%) |
Apr 11, 2017 | 1251 | 1259 | 1235 | 1312 | 0 | -4.56(-0.35%) |
Apr 10, 2017 | 1260 | 1268 | 1248 | 1316 | 0 | -5.33(-0.40%) |
Apr 07, 2017 | 1259 | 1269 | 1252 | 1322 | 0 | -0.66(-0.05%) |
Apr 06, 2017 | 1256 | 1266 | 1246 | 1322 | 0 | +4.38(+0.33%) |
Apr 05, 2017 | 1262 | 1277 | 1249 | 1318 | 0 | -4.91(-0.37%) |
Apr 04, 2017 | 1254 | 1271 | 1247 | 1323 | 0 | +21.55(+1.66%) |
Apr 03, 2017 | 1246 | 1252 | 1229 | 1301 | 0 | -5.15(-0.39%) |
Mar 31, 2017 | 1246 | 1255 | 1238 | 1306 | 0 | -3.30(-0.25%) |
Mar 30, 2017 | 1242 | 1254 | 1237 | 1310 | 0 | +5.17(+0.40%) |
Mar 29, 2017 | 1240 | 1249 | 1233 | 1305 | 0 | +0.22(+0.02%) |
Mar 28, 2017 | 1238 | 1251 | 1230 | 1304 | 0 | +3.21(+0.25%) |
Mar 27, 2017 | 1224 | 1246 | 1217 | 1301 | 0 | +3.57(+0.28%) |
Mar 24, 2017 | 1245 | 1254 | 1228 | 1298 | 0 | +10.55(+0.82%) |
Mar 23, 2017 | 1223 | 1233 | 1215 | 1287 | 0 | +2.79(+0.22%) |
Mar 22, 2017 | 1214 | 1228 | 1205 | 1284 | 0 | +9.25(+0.73%) |
Mar 21, 2017 | 1235 | 1243 | 1208 | 1275 | 0 | -19.51(-1.51%) |
Mar 20, 2017 | 1228 | 1242 | 1219 | 1294 | 0 | +6.45(+0.50%) |
Mar 17, 2017 | 1227 | 1234 | 1215 | 1288 | 0 | +1.23(+0.10%) |
Mar 16, 2017 | 1224 | 1233 | 1215 | 1287 | 0 | +4.90(+0.38%) |
Mar 15, 2017 | 1208 | 1224 | 1200 | 1282 | 0 | +12.48(+0.98%) |
Mar 14, 2017 | 1208 | 1214 | 1197 | 1269 | 0 | -5.75(-0.45%) |
Mar 13, 2017 | 1208 | 1220 | 1202 | 1275 | 0 | +6.32(+0.50%) |
Mar 10, 2017 | 1206 | 1215 | 1197 | 1269 | 0 | +5.47(+0.43%) |
Mar 09, 2017 | 1200 | 1210 | 1190 | 1263 | 0 | +0.41(+0.03%) |
Mar 08, 2017 | 1203 | 1212 | 1194 | 1263 | 0 | -1.35(-0.11%) |
Mar 07, 2017 | 1199 | 1211 | 1193 | 1264 | 0 | +0.94(+0.07%) |
Mar 06, 2017 | 1200 | 1209 | 1190 | 1263 | 0 | -4.05(-0.32%) |
Mar 03, 2017 | 1203 | 1215 | 1193 | 1267 | 0 | +3.37(+0.27%) |
Mar 02, 2017 | 1210 | 1220 | 1194 | 1264 | 0 | -10.81(-0.85%) |
Mar 01, 2017 | 1202 | 1218 | 1192 | 1275 | 0 | +21.91(+1.75%) |
Feb 28, 2017 | 1202 | 1207 | 1186 | 1253 | 0 | -11.03(-0.87%) |
Feb 27, 2017 | 1198 | 1208 | 1189 | 1264 | 0 | +3.98(+0.32%) |
Feb 24, 2017 | 1188 | 1202 | 1179 | 1260 | 0 | +0.99(+0.08%) |
Feb 23, 2017 | 1205 | 1210 | 1187 | 1259 | 0 | -5.64(-0.45%) |
Feb 22, 2017 | 1201 | 1210 | 1193 | 1265 | 0 | -0.30(-0.02%) |
Feb 21, 2017 | 1196 | 1209 | 1191 | 1265 | 0 | +9.81(+0.78%) |
Feb 17, 2017 | 1193 | 1193 | 1193 | 1255 | 0 | +4.60(+0.37%) |
Feb 16, 2017 | 1189 | 1199 | 1179 | 1251 | 0 | +2.75(+0.22%) |
Feb 15, 2017 | 1180 | 1193 | 1171 | 1248 | 0 | +4.75(+0.38%) |
Feb 14, 2017 | 1179 | 1188 | 1167 | 1243 | 0 | -2.77(-0.22%) |
Feb 13, 2017 | 1185 | 1194 | 1175 | 1246 | 0 | +2.18(+0.18%) |
Feb 10, 2017 | 1183 | 1194 | 1170 | 1244 | 0 | +4.98(+0.40%) |
Feb 09, 2017 | 1172 | 1187 | 1163 | 1239 | 0 | +8.08(+0.66%) |
Feb 08, 2017 | 1168 | 1177 | 1158 | 1231 | 0 | -0.76(-0.06%) |
Feb 07, 2017 | 1169 | 1178 | 1160 | 1231 | 0 | +3.51(+0.29%) |
Feb 06, 2017 | 1166 | 1174 | 1156 | 1228 | 0 | -2.43(-0.20%) |
Feb 03, 2017 | 1166 | 1177 | 1157 | 1230 | 0 | +7.09(+0.58%) |
Feb 02, 2017 | 1156 | 1171 | 1147 | 1223 | 0 | +2.55(+0.21%) |
Feb 01, 2017 | 1162 | 1174 | 1145 | 1221 | 0 | +4.63(+0.38%) |
Jan 31, 2017 | 1151 | 1162 | 1139 | 1216 | 0 | +0.62(+0.05%) |
Jan 30, 2017 | 1154 | 1160 | 1139 | 1215 | 0 | -5.46(-0.45%) |
Jan 27, 2017 | 1152 | 1165 | 1144 | 1221 | 0 | +9.12(+0.75%) |
Jan 26, 2017 | 1153 | 1161 | 1140 | 1212 | 0 | -2.05(-0.17%) |
Jan 25, 2017 | 1150 | 1162 | 1139 | 1214 | 0 | +10.72(+0.89%) |
Jan 24, 2017 | 1129 | 1147 | 1124 | 1203 | 0 | +15.88(+1.34%) |
Jan 23, 2017 | 1125 | 1136 | 1116 | 1187 | 0 | -2.61(-0.22%) |
Jan 20, 2017 | 1125 | 1137 | 1118 | 1190 | 0 | +7.69(+0.65%) |
Jan 19, 2017 | 1120 | 1133 | 1113 | 1182 | 0 | -1.22(-0.10%) |
Jan 18, 2017 | 1120 | 1130 | 1109 | 1183 | 0 | +3.70(+0.31%) |
Jan 17, 2017 | 1121 | 1129 | 1109 | 1180 | 0 | -7.68(-0.65%) |
Jan 16, 2017 | 1125 | 1125 | 1125 | 1187 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 1120 | 1132 | 1115 | 1187 | 0 | +4.84(+0.41%) |
Jan 12, 2017 | 1120 | 1126 | 1103 | 1182 | 0 | -5.81(-0.49%) |
Jan 11, 2017 | 1120 | 1131 | 1113 | 1188 | 0 | +5.81(+0.49%) |
Jan 10, 2017 | 1117 | 1129 | 1109 | 1182 | 0 | +4.32(+0.37%) |
Jan 09, 2017 | 1113 | 1126 | 1106 | 1178 | 0 | +2.50(+0.21%) |
Jan 06, 2017 | 1113 | 1122 | 1102 | 1176 | 0 | +2.43(+0.21%) |
Jan 05, 2017 | 1113 | 1123 | 1103 | 1173 | 0 | -1.83(-0.16%) |
Jan 04, 2017 | 1107 | 1121 | 1099 | 1175 | 0 | +8.66(+0.74%) |
Jan 03, 2017 | 1099 | 1115 | 1088 | 1166 | 0 | +10.54(+0.91%) |
Dec 30, 2016 | 1094 | 1094 | 1094 | 1156 | 0 | -8.83(-0.76%) |
Dec 29, 2016 | 1100 | 1111 | 1094 | 1165 | 0 | -0.37(-0.03%) |
Dec 28, 2016 | 1119 | 1122 | 1100 | 1165 | 0 | -12.96(-1.10%) |
Dec 27, 2016 | 1111 | 1123 | 1107 | 1178 | 0 | +7.25(+0.62%) |
Dec 23, 2016 | 1109 | 1109 | 1109 | 1171 | 0 | +5.14(+0.44%) |
Dec 22, 2016 | 1106 | 1114 | 1095 | 1166 | 0 | +7.86(+0.68%) |
Dec 21, 2016 | 1097 | 1105 | 1089 | 1158 | 0 | -1.37(-0.12%) |
Dec 20, 2016 | 1096 | 1105 | 1087 | 1159 | 0 | +6.47(+0.56%) |
Dec 19, 2016 | 1087 | 1100 | 1079 | 1153 | 0 | +4.87(+0.42%) |
Dec 16, 2016 | 1095 | 1103 | 1079 | 1148 | 0 | -4.32(-0.37%) |
Dec 15, 2016 | 1085 | 1101 | 1078 | 1152 | 0 | +6.77(+0.59%) |
Dec 14, 2016 | 1087 | 1099 | 1076 | 1145 | 0 | -5.24(-0.46%) |
Dec 13, 2016 | 1084 | 1099 | 1077 | 1151 | 0 | +9.02(+0.79%) |
Dec 12, 2016 | 1082 | 1091 | 1067 | 1141 | 0 | -7.10(-0.62%) |
Dec 09, 2016 | 1087 | 1097 | 1076 | 1149 | 0 | +1.03(+0.09%) |
Dec 08, 2016 | 1081 | 1094 | 1073 | 1148 | 0 | +6.21(+0.54%) |
Dec 07, 2016 | 1058 | 1083 | 1052 | 1141 | 0 | +20.74(+1.85%) |
Dec 06, 2016 | 1052 | 1064 | 1044 | 1121 | 0 | +8.84(+0.80%) |
Dec 05, 2016 | 1046 | 1058 | 1036 | 1112 | 0 | +9.11(+0.83%) |
Dec 02, 2016 | 1032 | 1049 | 1025 | 1103 | 0 | +6.60(+0.60%) |
Dec 01, 2016 | 1059 | 1065 | 1026 | 1096 | 0 | -24.55(-2.19%) |
Nov 30, 2016 | 1068 | 1075 | 1054 | 1121 | 0 | -7.26(-0.64%) |
Nov 29, 2016 | 1067 | 1079 | 1057 | 1128 | 0 | -2.05(-0.18%) |
Nov 28, 2016 | 1071 | 1079 | 1063 | 1130 | 0 | -4.09(-0.36%) |
Nov 25, 2016 | 1069 | 1078 | 1063 | 1134 | 0 | +3.55(+0.31%) |
Nov 23, 2016 | 1069 | 1069 | 1069 | 1130 | 0 | +0.90(+0.08%) |
Nov 22, 2016 | 1067 | 1075 | 1057 | 1130 | 0 | +2.34(+0.21%) |
Nov 21, 2016 | 1063 | 1072 | 1055 | 1127 | 0 | +7.09(+0.63%) |
Nov 18, 2016 | 1059 | 1069 | 1050 | 1120 | 0 | -2.29(-0.20%) |
Nov 17, 2016 | 1053 | 1069 | 1045 | 1122 | 0 | +10.35(+0.93%) |
Nov 16, 2016 | 1040 | 1057 | 1034 | 1112 | 0 | +7.75(+0.70%) |
Nov 15, 2016 | 1036 | 1051 | 1029 | 1104 | 0 | +9.47(+0.86%) |
Nov 14, 2016 | 1042 | 1051 | 1024 | 1095 | 0 | -8.09(-0.73%) |
Nov 11, 2016 | 1027 | 1047 | 1018 | 1103 | 0 | +14.29(+1.31%) |
Nov 10, 2016 | 1044 | 1054 | 1019 | 1089 | 0 | -11.88(-1.08%) |
Nov 09, 2016 | 1021 | 1045 | 1009 | 1101 | 0 | +0.15(+0.01%) |
Nov 08, 2016 | 1035 | 1046 | 1026 | 1100 | 0 | +2.86(+0.26%) |
Nov 07, 2016 | 1029 | 1041 | 1020 | 1098 | 0 | +21.77(+2.02%) |
Nov 04, 2016 | 1011 | 1028 | 1005 | 1076 | 0 | -4.34(-0.40%) |
Nov 03, 2016 | 1023 | 1031 | 1012 | 1080 | 0 | -3.57(-0.33%) |
Nov 02, 2016 | 1028 | 1037 | 1015 | 1084 | 0 | -8.66(-0.79%) |
Nov 01, 2016 | 1042 | 1048 | 1020 | 1092 | 0 | -9.94(-0.90%) |
Oct 31, 2016 | 1041 | 1051 | 1031 | 1102 | 0 | +4.40(+0.40%) |
Oct 28, 2016 | 1037 | 1050 | 1028 | 1098 | 0 | -2.08(-0.19%) |
Oct 27, 2016 | 1047 | 1054 | 1032 | 1100 | 0 | -4.83(-0.44%) |
Oct 26, 2016 | 1037 | 1053 | 1030 | 1105 | 0 | -2.78(-0.25%) |
Oct 25, 2016 | 1046 | 1054 | 1036 | 1108 | 0 | -1.63(-0.15%) |
Oct 24, 2016 | 1042 | 1052 | 1037 | 1109 | 0 | +10.88(+0.99%) |
Oct 21, 2016 | 1035 | 1043 | 1026 | 1098 | 0 | -1.58(-0.14%) |
Oct 20, 2016 | 1039 | 1047 | 1029 | 1100 | 0 | -3.21(-0.29%) |
Oct 19, 2016 | 1040 | 1048 | 1030 | 1103 | 0 | -1.87(-0.17%) |
Oct 18, 2016 | 1044 | 1051 | 1036 | 1105 | 0 | +9.54(+0.87%) |
Oct 17, 2016 | 1035 | 1042 | 1029 | 1095 | 0 | -3.00(-0.27%) |
Oct 14, 2016 | 1038 | 1049 | 1030 | 1098 | 0 | +4.25(+0.39%) |
Oct 13, 2016 | 1030 | 1039 | 1016 | 1094 | 0 | -5.87(-0.53%) |
Oct 12, 2016 | 1038 | 1046 | 1028 | 1100 | 0 | -0.40(-0.04%) |
Oct 11, 2016 | 1055 | 1058 | 1032 | 1100 | 0 | -18.09(-1.62%) |
Oct 10, 2016 | 1057 | 1067 | 1051 | 1119 | 0 | +3.80(+0.34%) |
Oct 07, 2016 | 1056 | 1060 | 1046 | 1115 | 0 | -3.49(-0.31%) |
Oct 06, 2016 | 1056 | 1063 | 1047 | 1118 | 0 | +0.03(+0.00%) |
Oct 05, 2016 | 1053 | 1066 | 1045 | 1118 | 0 | +4.37(+0.39%) |
Oct 04, 2016 | 1057 | 1064 | 1046 | 1114 | 0 | +8.10(+0.73%) |
Sep 26, 2016 | 1045 | 1052 | 1037 | 1106 | 0 | -7.06(-0.63%) |
Sep 23, 2016 | 1057 | 1063 | 1046 | 1113 | 0 | -8.30(-0.74%) |
Sep 22, 2016 | 1060 | 1068 | 1052 | 1121 | 0 | +5.39(+0.48%) |
Sep 21, 2016 | 1045 | 1057 | 1038 | 1116 | 0 | +15.05(+1.37%) |
Sep 20, 2016 | 1045 | 1052 | 1034 | 1101 | 0 | -1.47(-0.13%) |
Sep 19, 2016 | 1046 | 1055 | 1034 | 1102 | 0 | +0.02(+0.00%) |
Sep 16, 2016 | 1047 | 1051 | 1032 | 1102 | 0 | -4.50(-0.41%) |
Sep 15, 2016 | 1028 | 1049 | 1024 | 1107 | 0 | +18.40(+1.69%) |
Sep 14, 2016 | 1024 | 1036 | 1016 | 1088 | 0 | +2.88(+0.27%) |
Sep 13, 2016 | 1029 | 1036 | 1016 | 1085 | 0 | -10.31(-0.94%) |
Sep 12, 2016 | 1012 | 1037 | 1007 | 1096 | 0 | +14.59(+1.35%) |
Sep 09, 2016 | 1036 | 1044 | 1017 | 1081 | 0 | -25.60(-2.31%) |
Sep 08, 2016 | 1047 | 1054 | 1037 | 1107 | 0 | -4.92(-0.44%) |
Sep 07, 2016 | 1050 | 1058 | 1043 | 1112 | 0 | +0.61(+0.05%) |
Sep 06, 2016 | 1047 | 1056 | 1040 | 1111 | 0 | +4.57(+0.41%) |
Sep 02, 2016 | 1044 | 1044 | 1044 | 1106 | 0 | +5.31(+0.48%) |
Sep 01, 2016 | 1034 | 1044 | 1027 | 1101 | 0 | +5.12(+0.47%) |
Aug 31, 2016 | 1035 | 1041 | 1025 | 1096 | 0 | -2.88(-0.26%) |
Aug 30, 2016 | 1040 | 1045 | 1030 | 1099 | 0 | -1.91(-0.17%) |
Aug 29, 2016 | 1037 | 1047 | 1031 | 1101 | 0 | +2.75(+0.25%) |
Aug 26, 2016 | 1035 | 1046 | 1027 | 1098 | 0 | +2.62(+0.24%) |
Aug 25, 2016 | 1029 | 1040 | 1024 | 1095 | 0 | +5.23(+0.48%) |
Aug 24, 2016 | 1034 | 1040 | 1022 | 1090 | 0 | -7.00(-0.64%) |
Aug 23, 2016 | 1034 | 1043 | 1029 | 1097 | 0 | +5.54(+0.51%) |
Aug 22, 2016 | 1029 | 1035 | 1021 | 1092 | 0 | -2.11(-0.19%) |
Aug 19, 2016 | 1027 | 1037 | 1021 | 1094 | 0 | +4.23(+0.39%) |
Aug 18, 2016 | 1022 | 1032 | 1017 | 1089 | 0 | +5.32(+0.49%) |
Aug 17, 2016 | 1024 | 1029 | 1014 | 1084 | 0 | -2.34(-0.22%) |
Aug 16, 2016 | 1029 | 1034 | 1019 | 1086 | 0 | -7.02(-0.64%) |
Aug 15, 2016 | 1025 | 1037 | 1021 | 1094 | 0 | +7.75(+0.71%) |
Aug 12, 2016 | 1021 | 1029 | 1015 | 1086 | 0 | +3.24(+0.30%) |
Aug 11, 2016 | 1020 | 1028 | 1013 | 1083 | 0 | +3.03(+0.28%) |
Aug 10, 2016 | 1023 | 1027 | 1012 | 1079 | 0 | -5.34(-0.49%) |
Aug 09, 2016 | 1022 | 1030 | 1016 | 1085 | 0 | +3.54(+0.33%) |
Aug 08, 2016 | 1021 | 1027 | 1013 | 1081 | 0 | -0.82(-0.08%) |
Aug 05, 2016 | 1015 | 1027 | 1009 | 1082 | 0 | +10.22(+0.95%) |
Aug 04, 2016 | 1007 | 1017 | 1001 | 1072 | 0 | +3.86(+0.36%) |
Aug 03, 2016 | 999.02 | 1011 | 993.03 | 1068 | 0 | +6.02(+0.57%) |
Aug 02, 2016 | 1009 | 1013 | 992.38 | 1062 | 0 | -9.33(-0.87%) |
Aug 01, 2016 | 1010 | 1019 | 1001 | 1071 | 0 | +1.84(+0.17%) |
Jul 29, 2016 | 1009 | 1016 | 998.70 | 1070 | 0 | -1.42(-0.13%) |
Jul 28, 2016 | 1010 | 1018 | 1001 | 1071 | 0 | -2.59(-0.24%) |
Jul 27, 2016 | 1017 | 1024 | 1002 | 1074 | 0 | +2.50(+0.23%) |
Jul 26, 2016 | 1002 | 1017 | 994.22 | 1071 | 0 | +6.75(+0.63%) |
Jul 25, 2016 | 1001 | 1010 | 993.55 | 1064 | 0 | +4.28(+0.40%) |
Jul 22, 2016 | 993.57 | 1002 | 986.04 | 1060 | 0 | +5.04(+0.48%) |
Jul 21, 2016 | 1000 | 1007 | 986.47 | 1055 | 0 | -8.04(-0.76%) |
Jul 20, 2016 | 995.20 | 1007 | 988.48 | 1063 | 0 | +10.69(+1.02%) |
Jul 19, 2016 | 991.25 | 998.02 | 983.68 | 1052 | 0 | -3.48(-0.33%) |
Jul 18, 2016 | 991.41 | 999.26 | 984.63 | 1056 | 0 | +7.76(+0.74%) |
Jul 15, 2016 | 989.37 | 994.42 | 979.90 | 1048 | 0 | -2.91(-0.28%) |
Jul 14, 2016 | 990.09 | 997.19 | 981.22 | 1051 | 0 | +5.42(+0.52%) |
Jul 13, 2016 | 986.13 | 992.19 | 977.42 | 1046 | 0 | -0.24(-0.02%) |
Jul 12, 2016 | 980.79 | 990.83 | 974.76 | 1046 | 0 | +9.30(+0.90%) |
Jul 11, 2016 | 971.75 | 981.82 | 967.18 | 1036 | 0 | +5.64(+0.55%) |
Jul 08, 2016 | 968.83 | 969.74 | 950.72 | 1031 | 0 | +18.26(+1.80%) |
Jul 07, 2016 | 946.35 | 958.99 | 941.39 | 1013 | 0 | +7.44(+0.74%) |
Jul 06, 2016 | 943.19 | 943.19 | 943.19 | 1005 | 0 | -0.55(-0.05%) |
Jul 05, 2016 | 948.01 | 953.98 | 936.25 | 1006 | 0 | -10.17(-1.00%) |
Jul 01, 2016 | 953.91 | 953.91 | 953.91 | 1016 | 0 | -4.54(-0.44%) |
Jun 30, 2016 | 944.09 | 961.27 | 938.05 | 1020 | 0 | +17.56(+1.75%) |
Jun 29, 2016 | 935.57 | 946.87 | 927.37 | 1003 | 0 | +16.12(+1.63%) |
Jun 28, 2016 | 919.26 | 930.09 | 911.94 | 986.68 | 0 | +17.67(+1.82%) |
Jun 27, 2016 | 925.38 | 929.68 | 899.56 | 969.01 | 0 | -27.10(-2.72%) |
Jun 24, 2016 | 940.08 | 957.84 | 927.15 | 996.11 | 0 | -43.78(-4.21%) |
Jun 23, 2016 | 968.03 | 980.47 | 963.22 | 1040 | 0 | +20.78(+2.04%) |
Jun 22, 2016 | 960.91 | 969.03 | 953.82 | 1019 | 0 | -2.14(-0.21%) |
Jun 21, 2016 | 957.72 | 965.76 | 951.11 | 1021 | 0 | +4.57(+0.45%) |
Jun 20, 2016 | 955.86 | 965.74 | 949.46 | 1017 | 0 | +10.14(+1.01%) |
Jun 17, 2016 | 948.23 | 953.77 | 936.60 | 1007 | 0 | -4.25(-0.42%) |
Jun 16, 2016 | 940.82 | 952.04 | 932.03 | 1011 | 0 | +0.19(+0.02%) |
Jun 15, 2016 | 951.99 | 958.75 | 944.58 | 1011 | 0 | +0.80(+0.08%) |
Jun 14, 2016 | 944.79 | 957.19 | 937.54 | 1010 | 0 | +0.03(+0.00%) |
Jun 13, 2016 | 949.81 | 960.76 | 942.21 | 1010 | 0 | -8.04(-0.79%) |
Jun 10, 2016 | 959.50 | 966.01 | 949.97 | 1018 | 0 | -14.06(-1.36%) |
Jun 09, 2016 | 966.76 | 975.41 | 960.31 | 1032 | 0 | -2.72(-0.26%) |
Jun 08, 2016 | 973.87 | 979.78 | 965.36 | 1035 | 0 | +0.30(+0.03%) |
Jun 07, 2016 | 969.22 | 979.00 | 964.79 | 1034 | 0 | +5.38(+0.52%) |
Jun 06, 2016 | 965.00 | 975.68 | 959.20 | 1029 | 0 | +3.36(+0.33%) |
Jun 03, 2016 | 966.36 | 970.25 | 954.65 | 1026 | 0 | -3.86(-0.37%) |
Jun 02, 2016 | 962.60 | 971.22 | 955.61 | 1029 | 0 | +1.21(+0.12%) |
Jun 01, 2016 | 960.94 | 971.17 | 952.99 | 1028 | 0 | +1.58(+0.15%) |
May 31, 2016 | 962.68 | 971.01 | 953.35 | 1027 | 0 | +3.17(+0.31%) |
May 30, 2016 | 961.54 | 961.54 | 961.54 | 1023 | 0 | +0.00(+0.00%) |
May 27, 2016 | 954.94 | 966.06 | 950.04 | 1023 | 0 | +5.39(+0.53%) |
May 26, 2016 | 953.13 | 961.77 | 946.15 | 1018 | 0 | +4.58(+0.45%) |
May 25, 2016 | 950.27 | 959.17 | 942.72 | 1013 | 0 | +7.63(+0.76%) |
May 24, 2016 | 931.01 | 947.61 | 926.74 | 1006 | 0 | +18.23(+1.85%) |
May 23, 2016 | 924.15 | 934.68 | 919.05 | 987.62 | 0 | +3.92(+0.40%) |
May 20, 2016 | 912.82 | 927.14 | 908.85 | 983.70 | 0 | +14.65(+1.51%) |
May 19, 2016 | 909.91 | 916.81 | 898.59 | 969.05 | 0 | -5.73(-0.59%) |
May 18, 2016 | 907.00 | 921.47 | 901.88 | 974.78 | 0 | +10.73(+1.11%) |
May 17, 2016 | 910.87 | 917.16 | 897.21 | 964.05 | 0 | -10.47(-1.07%) |
May 16, 2016 | 903.61 | 918.35 | 898.77 | 974.52 | 0 | +14.14(+1.47%) |
May 13, 2016 | 899.02 | 909.47 | 892.89 | 960.38 | 0 | -1.59(-0.16%) |
May 12, 2016 | 908.21 | 913.34 | 891.53 | 961.96 | 0 | -4.42(-0.46%) |
May 11, 2016 | 907.08 | 915.97 | 899.82 | 966.38 | 0 | -2.03(-0.21%) |
May 10, 2016 | 900.04 | 910.43 | 893.42 | 968.41 | 0 | +8.57(+0.89%) |
May 09, 2016 | 898.87 | 906.86 | 891.52 | 959.84 | 0 | +0.40(+0.04%) |
May 06, 2016 | 890.89 | 903.39 | 883.12 | 959.44 | 0 | +4.84(+0.51%) |
May 05, 2016 | 896.64 | 903.13 | 887.23 | 954.61 | 0 | -2.18(-0.23%) |
May 04, 2016 | 896.45 | 905.24 | 887.10 | 956.79 | 0 | -5.71(-0.59%) |
May 03, 2016 | 903.46 | 910.56 | 892.77 | 962.50 | 0 | -8.07(-0.83%) |