Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 112.02 | 112.02 | 108.95 | 110.82 | 192,644 | -1.10(-0.98%) |
Apr 27, 2017 | 111.43 | 112.38 | 110.89 | 111.92 | 124,119 | +0.62(+0.56%) |
Apr 26, 2017 | 111.00 | 111.96 | 110.61 | 111.30 | 218,304 | +0.32(+0.28%) |
Apr 25, 2017 | 110.79 | 111.15 | 110.18 | 110.99 | 196,490 | +0.66(+0.60%) |
Apr 24, 2017 | 111.58 | 112.28 | 110.24 | 110.33 | 376,841 | +0.17(+0.15%) |
Apr 21, 2017 | 110.80 | 110.80 | 108.63 | 110.16 | 275,956 | -0.53(-0.48%) |
Apr 20, 2017 | 110.85 | 114.07 | 107.98 | 110.69 | 655,944 | +1.84(+1.69%) |
Apr 19, 2017 | 109.75 | 109.96 | 108.60 | 108.85 | 357,988 | -0.42(-0.38%) |
Apr 18, 2017 | 109.26 | 109.63 | 108.83 | 109.26 | 184,521 | +0.03(+0.02%) |
Apr 17, 2017 | 108.31 | 111.00 | 107.94 | 109.24 | 130,243 | +1.37(+1.27%) |
Apr 13, 2017 | 108.77 | 110.02 | 107.79 | 107.86 | 233,498 | -1.02(-0.94%) |
Apr 12, 2017 | 110.85 | 110.85 | 108.68 | 108.88 | 176,369 | -2.24(-2.02%) |
Apr 11, 2017 | 110.28 | 111.14 | 109.78 | 111.13 | 163,281 | +0.60(+0.55%) |
Apr 10, 2017 | 109.98 | 110.84 | 109.83 | 110.52 | 122,437 | +0.72(+0.66%) |
Apr 07, 2017 | 109.72 | 110.40 | 109.48 | 109.80 | 188,385 | -0.37(-0.34%) |
Apr 06, 2017 | 110.18 | 110.94 | 109.52 | 110.17 | 148,955 | +0.07(+0.07%) |
Apr 05, 2017 | 110.75 | 111.19 | 109.88 | 110.10 | 204,883 | -0.23(-0.21%) |
Apr 04, 2017 | 110.12 | 110.90 | 109.79 | 110.33 | 301,000 | -0.29(-0.26%) |
Apr 03, 2017 | 110.64 | 111.81 | 109.58 | 110.62 | 275,329 | +0.06(+0.06%) |
Mar 31, 2017 | 110.26 | 110.95 | 110.08 | 110.55 | 207,463 | +0.39(+0.35%) |
Mar 30, 2017 | 110.54 | 111.17 | 109.75 | 110.16 | 227,067 | -0.45(-0.41%) |
Mar 29, 2017 | 111.33 | 111.33 | 110.23 | 110.62 | 168,515 | -0.68(-0.61%) |
Mar 28, 2017 | 109.88 | 111.45 | 109.78 | 111.29 | 253,670 | +1.21(+1.10%) |
Mar 27, 2017 | 109.30 | 110.32 | 108.75 | 110.08 | 276,152 | -0.10(-0.09%) |
Mar 24, 2017 | 110.26 | 111.03 | 109.41 | 110.18 | 191,663 | +0.08(+0.07%) |
Mar 23, 2017 | 110.60 | 111.00 | 109.90 | 110.11 | 323,225 | -0.48(-0.44%) |
Mar 22, 2017 | 109.75 | 110.72 | 109.39 | 110.59 | 281,188 | +0.53(+0.48%) |
Mar 21, 2017 | 111.66 | 111.79 | 109.75 | 110.06 | 378,708 | -1.65(-1.48%) |
Mar 20, 2017 | 111.95 | 111.95 | 110.90 | 111.71 | 174,592 | -0.34(-0.31%) |
Mar 17, 2017 | 110.89 | 112.39 | 110.64 | 112.05 | 321,615 | +1.28(+1.15%) |
Mar 16, 2017 | 111.01 | 111.01 | 110.36 | 110.77 | 204,883 | -0.17(-0.15%) |
Mar 15, 2017 | 109.67 | 111.20 | 109.43 | 110.94 | 219,778 | +1.77(+1.62%) |
Mar 14, 2017 | 110.13 | 110.42 | 109.14 | 109.17 | 190,877 | -1.00(-0.91%) |
Mar 13, 2017 | 109.68 | 110.27 | 109.14 | 110.17 | 225,997 | +0.78(+0.71%) |
Mar 10, 2017 | 107.94 | 109.83 | 107.94 | 109.39 | 216,059 | +1.29(+1.20%) |
Mar 09, 2017 | 108.24 | 108.45 | 107.71 | 108.10 | 246,080 | +0.16(+0.15%) |
Mar 08, 2017 | 107.29 | 108.35 | 106.94 | 107.94 | 165,644 | +0.77(+0.72%) |
Mar 07, 2017 | 106.55 | 107.91 | 106.55 | 107.17 | 213,379 | +0.12(+0.11%) |
Mar 06, 2017 | 106.88 | 107.63 | 106.16 | 107.06 | 168,403 | -0.53(-0.49%) |
Mar 03, 2017 | 106.93 | 108.12 | 106.90 | 107.58 | 162,998 | +0.70(+0.66%) |
Mar 02, 2017 | 107.82 | 108.00 | 106.60 | 106.88 | 205,350 | -1.27(-1.17%) |
Mar 01, 2017 | 106.61 | 108.40 | 106.43 | 108.15 | 298,048 | +2.15(+2.03%) |
Feb 28, 2017 | 107.72 | 108.12 | 105.88 | 105.99 | 386,419 | -2.25(-2.08%) |
Feb 27, 2017 | 107.44 | 108.34 | 106.78 | 108.25 | 298,901 | +0.97(+0.90%) |
Feb 24, 2017 | 106.18 | 107.46 | 105.80 | 107.28 | 274,301 | +1.06(+1.00%) |
Feb 23, 2017 | 107.55 | 107.55 | 105.94 | 106.22 | 196,206 | -1.31(-1.22%) |
Feb 22, 2017 | 108.06 | 108.18 | 106.87 | 107.53 | 240,369 | -0.36(-0.33%) |
Feb 21, 2017 | 107.10 | 108.85 | 107.10 | 107.89 | 332,423 | +0.14(+0.13%) |
Feb 17, 2017 | 107.75 | 107.75 | 107.75 | 0 | +2.05(+1.94%) | |
Feb 16, 2017 | 106.88 | 107.19 | 104.45 | 105.70 | 530,026 | +1.93(+1.86%) |
Feb 15, 2017 | 102.47 | 103.79 | 101.45 | 103.77 | 217,244 | +1.28(+1.25%) |
Feb 14, 2017 | 102.25 | 103.11 | 101.78 | 102.48 | 455,739 | +0.64(+0.63%) |
Feb 13, 2017 | 101.28 | 102.19 | 100.97 | 101.84 | 204,318 | +0.33(+0.33%) |
Feb 10, 2017 | 100.90 | 101.64 | 100.42 | 101.51 | 174,427 | +0.46(+0.46%) |
Feb 09, 2017 | 99.74 | 101.15 | 99.65 | 101.05 | 197,886 | +1.84(+1.85%) |
Feb 08, 2017 | 99.36 | 100.16 | 98.39 | 99.21 | 113,711 | -0.03(-0.03%) |
Feb 07, 2017 | 99.16 | 100.02 | 98.32 | 99.24 | 121,829 | -0.02(-0.02%) |
Feb 06, 2017 | 99.30 | 100.23 | 98.06 | 99.26 | 149,176 | -0.68(-0.68%) |
Feb 03, 2017 | 98.86 | 100.45 | 98.43 | 99.94 | 218,265 | +1.31(+1.33%) |
Feb 02, 2017 | 97.70 | 98.78 | 95.58 | 98.63 | 258,596 | +1.07(+1.10%) |
Feb 01, 2017 | 97.72 | 98.85 | 95.91 | 97.56 | 253,245 | +0.02(+0.02%) |
Jan 31, 2017 | 97.02 | 97.68 | 96.57 | 97.54 | 147,056 | +0.58(+0.60%) |
Jan 30, 2017 | 97.06 | 99.12 | 96.07 | 96.96 | 113,808 | -0.09(-0.10%) |
Jan 27, 2017 | 97.20 | 97.37 | 95.18 | 97.05 | 119,800 | -0.43(-0.45%) |
Jan 26, 2017 | 98.61 | 98.61 | 97.30 | 97.48 | 89,175 | -0.88(-0.89%) |
Jan 25, 2017 | 98.68 | 99.14 | 97.95 | 98.36 | 154,387 | -0.22(-0.22%) |
Jan 24, 2017 | 97.25 | 98.86 | 97.25 | 98.58 | 102,257 | +1.60(+1.65%) |
Jan 23, 2017 | 96.58 | 98.35 | 96.56 | 96.98 | 120,722 | +0.03(+0.03%) |
Jan 20, 2017 | 96.94 | 97.37 | 96.62 | 96.96 | 99,510 | +0.13(+0.13%) |
Jan 19, 2017 | 97.37 | 97.48 | 96.63 | 96.83 | 84,337 | -0.41(-0.42%) |
Jan 18, 2017 | 97.43 | 97.53 | 96.61 | 97.23 | 117,373 | +0.04(+0.04%) |
Jan 17, 2017 | 97.05 | 97.72 | 96.97 | 97.20 | 139,060 | -0.53(-0.54%) |
Jan 13, 2017 | 97.72 | 97.72 | 97.72 | 0 | +1.43(+1.49%) | |
Jan 12, 2017 | 96.36 | 96.68 | 95.14 | 96.29 | 210,123 | -0.52(-0.53%) |
Jan 11, 2017 | 96.73 | 97.31 | 96.15 | 96.81 | 86,981 | +0.06(+0.06%) |
Jan 10, 2017 | 95.82 | 97.12 | 95.82 | 96.75 | 169,699 | +0.72(+0.75%) |
Jan 09, 2017 | 95.93 | 96.27 | 95.51 | 96.03 | 205,855 | -0.43(-0.45%) |
Jan 06, 2017 | 98.30 | 98.30 | 96.44 | 96.47 | 345,649 | -1.60(-1.63%) |
Jan 05, 2017 | 97.89 | 99.11 | 97.33 | 98.06 | 304,793 | +0.30(+0.31%) |
Jan 04, 2017 | 96.76 | 99.38 | 96.76 | 97.76 | 344,410 | +1.07(+1.11%) |
Jan 03, 2017 | 96.87 | 97.09 | 95.95 | 96.69 | 253,789 | +0.28(+0.29%) |
Dec 30, 2016 | 96.41 | 96.41 | 96.41 | 0 | -1.24(-1.27%) | |
Dec 29, 2016 | 97.13 | 98.55 | 97.03 | 97.65 | 114,264 | +0.50(+0.51%) |
Dec 28, 2016 | 97.98 | 98.08 | 96.91 | 97.15 | 147,530 | -0.80(-0.82%) |
Dec 27, 2016 | 98.22 | 98.96 | 97.33 | 97.95 | 156,410 | +0.21(+0.22%) |
Dec 23, 2016 | 97.74 | 97.74 | 97.74 | 0 | +0.64(+0.66%) | |
Dec 22, 2016 | 97.65 | 98.02 | 96.69 | 97.10 | 178,510 | -0.41(-0.42%) |
Dec 21, 2016 | 97.93 | 99.26 | 97.27 | 97.51 | 342,829 | -0.43(-0.44%) |
Dec 20, 2016 | 97.93 | 99.77 | 97.59 | 97.94 | 320,493 | -0.15(-0.15%) |
Dec 19, 2016 | 98.70 | 99.73 | 97.22 | 98.09 | 288,336 | -0.14(-0.14%) |
Dec 16, 2016 | 97.52 | 99.17 | 97.52 | 98.23 | 572,955 | +0.48(+0.49%) |
Dec 15, 2016 | 98.02 | 98.30 | 97.22 | 97.75 | 223,262 | +0.00(+0.00%) |
Dec 14, 2016 | 99.35 | 99.41 | 97.57 | 97.75 | 272,554 | -1.16(-1.17%) |
Dec 13, 2016 | 98.08 | 99.41 | 97.62 | 98.91 | 242,485 | +1.03(+1.06%) |
Dec 12, 2016 | 98.60 | 99.11 | 97.59 | 97.87 | 186,366 | -0.79(-0.80%) |
Dec 09, 2016 | 98.97 | 99.23 | 98.06 | 98.66 | 295,623 | -0.67(-0.67%) |
Dec 08, 2016 | 97.25 | 99.38 | 96.91 | 99.32 | 312,312 | +2.44(+2.52%) |
Dec 07, 2016 | 95.84 | 97.09 | 95.17 | 96.88 | 225,759 | +0.82(+0.86%) |
Dec 06, 2016 | 94.51 | 96.48 | 94.51 | 96.06 | 346,101 | +1.43(+1.51%) |
Dec 05, 2016 | 92.18 | 94.84 | 92.18 | 94.63 | 177,018 | +2.36(+2.55%) |
Dec 02, 2016 | 93.06 | 93.89 | 92.08 | 92.27 | 209,899 | -0.94(-1.01%) |
Dec 01, 2016 | 92.94 | 93.73 | 92.60 | 93.21 | 305,464 | +0.25(+0.27%) |
Nov 30, 2016 | 93.59 | 93.64 | 92.72 | 92.96 | 203,360 | -0.61(-0.65%) |
Nov 29, 2016 | 93.08 | 93.86 | 92.62 | 93.57 | 330,740 | +0.27(+0.29%) |
Nov 28, 2016 | 94.16 | 94.16 | 93.02 | 93.31 | 208,393 | -0.88(-0.93%) |
Nov 25, 2016 | 93.92 | 95.68 | 93.66 | 94.18 | 79,485 | +0.45(+0.48%) |
Nov 23, 2016 | 93.73 | 93.73 | 93.73 | 0 | -0.67(-0.70%) | |
Nov 22, 2016 | 93.51 | 94.51 | 92.76 | 94.40 | 244,028 | +1.19(+1.28%) |
Nov 21, 2016 | 92.84 | 93.23 | 92.11 | 93.20 | 284,649 | +0.36(+0.39%) |
Nov 18, 2016 | 93.00 | 93.44 | 92.23 | 92.84 | 223,796 | -0.33(-0.36%) |
Nov 17, 2016 | 92.10 | 93.48 | 91.72 | 93.18 | 166,992 | +1.05(+1.14%) |
Nov 16, 2016 | 92.05 | 93.36 | 91.75 | 92.12 | 232,091 | +0.06(+0.06%) |
Nov 15, 2016 | 91.34 | 93.48 | 89.71 | 92.07 | 362,592 | +0.77(+0.84%) |
Nov 14, 2016 | 89.72 | 93.99 | 89.72 | 91.30 | 654,617 | +1.88(+2.10%) |
Nov 11, 2016 | 88.20 | 89.72 | 87.78 | 89.43 | 322,339 | +1.34(+1.52%) |
Nov 10, 2016 | 87.29 | 89.16 | 87.18 | 88.09 | 398,476 | +1.23(+1.41%) |
Nov 09, 2016 | 84.97 | 87.04 | 84.74 | 86.86 | 317,457 | +0.52(+0.60%) |
Nov 08, 2016 | 86.87 | 87.11 | 86.08 | 86.34 | 340,590 | -0.88(-1.01%) |
Nov 07, 2016 | 85.94 | 87.26 | 85.45 | 87.22 | 356,794 | +2.34(+2.75%) |
Nov 04, 2016 | 84.78 | 85.51 | 83.95 | 84.88 | 327,518 | +0.68(+0.81%) |
Nov 03, 2016 | 83.93 | 84.43 | 83.92 | 84.20 | 275,880 | +0.37(+0.44%) |
Nov 02, 2016 | 83.41 | 84.41 | 83.41 | 83.83 | 320,519 | +0.41(+0.49%) |
Nov 01, 2016 | 85.28 | 86.55 | 83.38 | 83.42 | 191,427 | -1.83(-2.15%) |
Oct 31, 2016 | 85.12 | 85.57 | 84.58 | 85.26 | 187,093 | +0.33(+0.39%) |
Oct 28, 2016 | 84.28 | 85.62 | 84.28 | 84.93 | 258,294 | +0.42(+0.50%) |
Oct 27, 2016 | 84.43 | 84.68 | 83.35 | 84.50 | 456,092 | +0.41(+0.49%) |
Oct 26, 2016 | 85.64 | 85.85 | 83.78 | 84.09 | 550,262 | -1.80(-2.10%) |
Oct 25, 2016 | 86.56 | 86.76 | 85.85 | 85.89 | 504,285 | -0.76(-0.88%) |
Oct 24, 2016 | 87.11 | 87.56 | 86.11 | 86.66 | 314,061 | -0.31(-0.36%) |
Oct 21, 2016 | 84.02 | 87.01 | 83.46 | 86.97 | 635,050 | +2.91(+3.46%) |
Oct 20, 2016 | 84.60 | 84.95 | 81.63 | 84.06 | 702,089 | -0.81(-0.95%) |
Oct 19, 2016 | 85.92 | 87.25 | 84.70 | 84.87 | 447,246 | -1.11(-1.29%) |
Oct 18, 2016 | 86.90 | 87.39 | 85.93 | 85.98 | 146,059 | -0.09(-0.11%) |
Oct 17, 2016 | 85.61 | 86.26 | 85.55 | 86.07 | 206,528 | +0.18(+0.21%) |
Oct 14, 2016 | 85.68 | 86.47 | 85.68 | 85.88 | 172,505 | +0.35(+0.41%) |
Oct 13, 2016 | 85.46 | 85.72 | 84.81 | 85.53 | 277,587 | -0.59(-0.68%) |
Oct 12, 2016 | 85.49 | 86.78 | 85.10 | 86.12 | 211,419 | +0.60(+0.70%) |
Oct 11, 2016 | 87.40 | 87.49 | 85.35 | 85.52 | 256,616 | -2.03(-2.31%) |
Oct 10, 2016 | 87.80 | 88.75 | 87.49 | 87.55 | 264,872 | +0.07(+0.08%) |
Oct 07, 2016 | 87.74 | 87.86 | 86.98 | 87.48 | 234,270 | -0.26(-0.29%) |
Oct 06, 2016 | 87.00 | 87.86 | 86.66 | 87.73 | 171,126 | +0.63(+0.72%) |
Oct 05, 2016 | 88.19 | 88.88 | 87.06 | 87.11 | 606,442 | -0.98(-1.11%) |
Oct 04, 2016 | 87.53 | 88.13 | 87.51 | 88.08 | 392,618 | +0.49(+0.56%) |
Oct 03, 2016 | 86.59 | 87.83 | 86.33 | 87.60 | 329,462 | +0.55(+0.63%) |
Sep 30, 2016 | 87.38 | 87.42 | 86.90 | 87.04 | 286,761 | +0.13(+0.15%) |
Sep 29, 2016 | 87.31 | 87.69 | 86.70 | 86.91 | 213,572 | -0.72(-0.82%) |
Sep 28, 2016 | 87.78 | 88.12 | 86.82 | 87.63 | 296,785 | -0.20(-0.23%) |
Sep 27, 2016 | 87.07 | 87.95 | 87.02 | 87.84 | 241,394 | +0.95(+1.09%) |
Sep 26, 2016 | 86.70 | 87.42 | 86.21 | 86.89 | 262,693 | -0.23(-0.26%) |
Sep 23, 2016 | 87.05 | 87.56 | 86.79 | 87.12 | 326,504 | -0.31(-0.36%) |
Sep 22, 2016 | 86.85 | 87.68 | 85.19 | 87.43 | 507,402 | +1.29(+1.50%) |
Sep 21, 2016 | 85.89 | 86.33 | 85.63 | 86.14 | 239,707 | +0.48(+0.56%) |
Sep 20, 2016 | 87.17 | 87.17 | 85.52 | 85.66 | 334,579 | -0.87(-1.01%) |
Sep 19, 2016 | 86.67 | 87.36 | 86.45 | 86.54 | 310,634 | -0.06(-0.07%) |
Sep 16, 2016 | 87.26 | 87.95 | 86.24 | 86.60 | 327,568 | -0.96(-1.09%) |
Sep 15, 2016 | 87.19 | 87.80 | 85.95 | 87.56 | 222,097 | +0.47(+0.54%) |
Sep 14, 2016 | 86.91 | 87.45 | 86.19 | 87.09 | 151,383 | +0.47(+0.54%) |
Sep 13, 2016 | 87.86 | 87.99 | 86.47 | 86.62 | 230,322 | -1.47(-1.67%) |
Sep 12, 2016 | 86.47 | 88.20 | 85.66 | 88.09 | 690,117 | +0.63(+0.72%) |
Sep 09, 2016 | 89.87 | 89.87 | 87.43 | 87.47 | 322,069 | -2.81(-3.11%) |
Sep 08, 2016 | 91.35 | 91.35 | 90.20 | 90.28 | 331,793 | -1.11(-1.22%) |
Sep 07, 2016 | 91.77 | 92.07 | 91.01 | 91.39 | 272,705 | -0.59(-0.64%) |
Sep 06, 2016 | 92.80 | 92.80 | 91.33 | 91.98 | 463,019 | -0.50(-0.54%) |
Sep 02, 2016 | 92.96 | 92.48 | 92.48 | 92.48 | 260,289 | +0.00(+0.00%) |
Sep 01, 2016 | 92.84 | 93.43 | 92.11 | 92.48 | 285,096 | -0.41(-0.45%) |
Aug 31, 2016 | 93.03 | 93.12 | 92.38 | 92.89 | 200,554 | -0.31(-0.34%) |
Aug 30, 2016 | 93.95 | 93.95 | 93.04 | 93.20 | 147,021 | -0.54(-0.58%) |
Aug 29, 2016 | 93.08 | 94.07 | 93.08 | 93.75 | 114,563 | +0.43(+0.46%) |
Aug 26, 2016 | 94.50 | 94.50 | 92.60 | 93.31 | 202,862 | -0.78(-0.83%) |
Aug 25, 2016 | 93.56 | 94.72 | 92.87 | 94.10 | 203,040 | +0.96(+1.03%) |
Aug 24, 2016 | 93.19 | 93.56 | 92.87 | 93.14 | 134,328 | -0.25(-0.27%) |
Aug 23, 2016 | 93.36 | 93.75 | 93.12 | 93.39 | 92,111 | +0.51(+0.55%) |
Aug 22, 2016 | 92.71 | 92.99 | 92.09 | 92.88 | 143,902 | -0.03(-0.03%) |
Aug 19, 2016 | 92.43 | 93.18 | 92.43 | 92.91 | 180,725 | +0.35(+0.38%) |
Aug 18, 2016 | 91.93 | 92.61 | 91.62 | 92.56 | 163,476 | +0.32(+0.35%) |
Aug 17, 2016 | 91.65 | 92.53 | 91.06 | 92.24 | 160,377 | +0.42(+0.46%) |
Aug 16, 2016 | 92.54 | 92.54 | 91.67 | 91.81 | 109,560 | -0.73(-0.79%) |
Aug 15, 2016 | 92.03 | 92.72 | 91.68 | 92.55 | 112,548 | +0.28(+0.30%) |
Aug 12, 2016 | 92.45 | 92.45 | 91.66 | 92.26 | 160,464 | +0.04(+0.04%) |
Aug 11, 2016 | 92.19 | 92.96 | 91.56 | 92.23 | 215,506 | +0.52(+0.56%) |
Aug 10, 2016 | 91.44 | 91.85 | 91.18 | 91.71 | 160,300 | +0.20(+0.22%) |
Aug 09, 2016 | 91.22 | 91.74 | 90.40 | 91.51 | 219,297 | +0.02(+0.02%) |
Aug 08, 2016 | 91.68 | 92.03 | 91.06 | 91.49 | 266,535 | -0.26(-0.28%) |
Aug 05, 2016 | 93.05 | 93.48 | 91.60 | 91.75 | 365,923 | -1.03(-1.11%) |
Aug 04, 2016 | 92.45 | 92.88 | 92.20 | 92.78 | 512,211 | +0.29(+0.32%) |
Aug 03, 2016 | 92.49 | 92.50 | 91.35 | 92.48 | 303,493 | -0.09(-0.10%) |
Aug 02, 2016 | 94.28 | 94.28 | 92.49 | 92.58 | 370,479 | -1.53(-1.63%) |
Aug 01, 2016 | 93.59 | 94.42 | 93.36 | 94.11 | 177,194 | +0.21(+0.22%) |
Jul 29, 2016 | 94.11 | 94.25 | 93.29 | 93.90 | 266,418 | -0.12(-0.13%) |
Jul 28, 2016 | 92.93 | 94.28 | 92.72 | 94.02 | 437,877 | +0.84(+0.90%) |
Jul 27, 2016 | 92.86 | 93.55 | 92.51 | 93.18 | 332,241 | +0.32(+0.35%) |
Jul 26, 2016 | 92.31 | 92.94 | 91.88 | 92.86 | 442,375 | +0.15(+0.16%) |
Jul 25, 2016 | 92.12 | 93.12 | 91.63 | 92.71 | 495,609 | +0.62(+0.67%) |
Jul 22, 2016 | 90.36 | 92.27 | 88.95 | 92.10 | 791,944 | +2.30(+2.56%) |
Jul 21, 2016 | 89.97 | 90.68 | 88.55 | 89.80 | 427,129 | +0.63(+0.71%) |
Jul 20, 2016 | 88.22 | 89.51 | 88.16 | 89.17 | 405,451 | +0.95(+1.08%) |
Jul 19, 2016 | 87.89 | 88.62 | 87.89 | 88.21 | 246,275 | +0.07(+0.08%) |
Jul 18, 2016 | 88.26 | 89.06 | 87.23 | 88.14 | 242,116 | -0.08(-0.09%) |
Jul 15, 2016 | 87.15 | 88.69 | 86.19 | 88.22 | 294,621 | -0.24(-0.27%) |
Jul 14, 2016 | 89.26 | 89.40 | 88.41 | 88.46 | 250,756 | -0.37(-0.41%) |
Jul 13, 2016 | 89.18 | 89.43 | 88.55 | 88.83 | 210,912 | -0.35(-0.39%) |
Jul 12, 2016 | 89.06 | 89.33 | 88.46 | 89.18 | 328,344 | +0.42(+0.48%) |
Jul 11, 2016 | 88.63 | 89.42 | 88.35 | 88.76 | 378,484 | +0.01(+0.01%) |
Jul 08, 2016 | 88.05 | 89.19 | 87.37 | 88.75 | 294,762 | +1.38(+1.58%) |
Jul 07, 2016 | 87.54 | 88.43 | 87.25 | 87.37 | 366,161 | +0.40(+0.46%) |
Jul 05, 2016 | 87.31 | 89.04 | 86.19 | 86.97 | 374,310 | -0.29(-0.34%) |
Jul 01, 2016 | 86.06 | 87.26 | 87.26 | 87.26 | 427,431 | +0.94(+1.08%) |
Jun 30, 2016 | 83.89 | 86.32 | 79.89 | 86.32 | 495,858 | +2.50(+2.98%) |
Jun 29, 2016 | 83.37 | 83.92 | 82.61 | 83.83 | 445,108 | +1.16(+1.40%) |
Jun 28, 2016 | 81.82 | 83.36 | 81.50 | 82.67 | 412,601 | +1.28(+1.57%) |
Jun 27, 2016 | 81.22 | 81.69 | 80.03 | 81.39 | 534,045 | -0.59(-0.72%) |
Jun 24, 2016 | 80.81 | 83.24 | 80.57 | 81.98 | 4,533,312 | -1.43(-1.72%) |
Jun 23, 2016 | 83.31 | 83.77 | 82.56 | 83.41 | 364,136 | +0.84(+1.02%) |
Jun 22, 2016 | 83.08 | 83.65 | 82.25 | 82.57 | 321,877 | -0.46(-0.55%) |
Jun 21, 2016 | 83.25 | 83.38 | 82.51 | 83.03 | 230,051 | -0.23(-0.28%) |
Jun 20, 2016 | 82.95 | 84.18 | 82.20 | 83.26 | 337,272 | +1.15(+1.40%) |
Jun 17, 2016 | 82.77 | 83.17 | 81.72 | 82.11 | 359,322 | -0.49(-0.59%) |
Jun 16, 2016 | 82.21 | 82.66 | 81.63 | 82.60 | 174,725 | -0.18(-0.22%) |
Jun 15, 2016 | 82.33 | 83.64 | 81.93 | 82.78 | 237,126 | +0.87(+1.06%) |
Jun 14, 2016 | 81.57 | 82.03 | 81.11 | 81.91 | 244,224 | +0.04(+0.04%) |
Jun 13, 2016 | 82.56 | 82.66 | 81.60 | 81.87 | 345,680 | -1.24(-1.49%) |
Jun 10, 2016 | 83.57 | 83.99 | 83.06 | 83.11 | 173,226 | -1.07(-1.28%) |
Jun 09, 2016 | 84.18 | 84.54 | 83.67 | 84.18 | 185,584 | -0.39(-0.46%) |
Jun 08, 2016 | 84.06 | 84.67 | 83.36 | 84.57 | 215,313 | +0.64(+0.77%) |
Jun 07, 2016 | 83.72 | 84.15 | 83.14 | 83.93 | 327,416 | +0.14(+0.16%) |
Jun 06, 2016 | 84.83 | 84.83 | 83.10 | 83.79 | 213,232 | -1.18(-1.39%) |
Jun 03, 2016 | 85.41 | 85.51 | 84.79 | 84.97 | 279,217 | -0.48(-0.56%) |
Jun 02, 2016 | 83.95 | 85.52 | 83.95 | 85.45 | 318,704 | +1.34(+1.59%) |
Jun 01, 2016 | 83.71 | 84.45 | 83.56 | 84.11 | 136,158 | +0.05(+0.05%) |
May 31, 2016 | 84.70 | 84.85 | 83.64 | 84.07 | 245,092 | -0.79(-0.93%) |
May 27, 2016 | 83.92 | 84.85 | 84.85 | 84.85 | 229,074 | +0.95(+1.13%) |
May 26, 2016 | 83.53 | 84.45 | 82.31 | 83.91 | 267,696 | +0.58(+0.69%) |
May 25, 2016 | 83.00 | 83.51 | 82.18 | 83.33 | 193,314 | +0.23(+0.28%) |
May 24, 2016 | 81.53 | 83.51 | 81.23 | 83.10 | 246,372 | +2.07(+2.56%) |
May 23, 2016 | 81.32 | 81.63 | 80.44 | 81.03 | 144,801 | +0.04(+0.05%) |
May 20, 2016 | 80.66 | 81.61 | 80.36 | 80.99 | 374,786 | +0.46(+0.57%) |
May 19, 2016 | 80.53 | 81.49 | 80.05 | 80.53 | 465,755 | +0.06(+0.08%) |
May 18, 2016 | 80.03 | 81.39 | 78.85 | 80.47 | 251,047 | -0.03(-0.03%) |
May 17, 2016 | 82.43 | 83.32 | 80.11 | 80.49 | 310,519 | -1.82(-2.21%) |
May 16, 2016 | 83.01 | 83.29 | 82.09 | 82.31 | 328,189 | -0.36(-0.43%) |
May 13, 2016 | 82.89 | 83.80 | 82.15 | 82.67 | 210,156 | -0.42(-0.51%) |
May 12, 2016 | 82.68 | 83.62 | 82.38 | 83.09 | 219,834 | +0.78(+0.94%) |
May 11, 2016 | 83.12 | 84.00 | 81.87 | 82.31 | 399,243 | -0.36(-0.43%) |
May 10, 2016 | 83.00 | 83.48 | 81.74 | 82.67 | 262,027 | +0.20(+0.24%) |
May 09, 2016 | 81.09 | 83.21 | 81.03 | 82.47 | 329,018 | +1.36(+1.68%) |
May 06, 2016 | 79.67 | 81.17 | 78.85 | 81.10 | 371,845 | +1.21(+1.51%) |
May 05, 2016 | 80.50 | 80.68 | 79.80 | 79.90 | 240,475 | -0.18(-0.23%) |
May 04, 2016 | 79.77 | 80.54 | 79.41 | 80.08 | 231,758 | +0.19(+0.24%) |
May 03, 2016 | 80.55 | 81.15 | 79.23 | 79.89 | 205,386 | -0.96(-1.19%) |