Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 116.70 | 117.00 | 115.70 | 115.84 | 1,671,083 | -1.02(-0.87%) |
Apr 27, 2017 | 115.86 | 116.90 | 115.53 | 116.86 | 1,202,272 | +0.89(+0.76%) |
Apr 26, 2017 | 116.63 | 116.93 | 115.45 | 115.97 | 1,445,256 | -0.48(-0.41%) |
Apr 25, 2017 | 117.31 | 117.91 | 116.30 | 116.45 | 1,398,555 | -0.46(-0.39%) |
Apr 24, 2017 | 118.23 | 119.12 | 116.10 | 116.91 | 2,407,829 | -0.13(-0.11%) |
Apr 21, 2017 | 116.51 | 117.33 | 114.01 | 117.03 | 3,405,225 | +4.13(+3.65%) |
Apr 20, 2017 | 112.08 | 113.10 | 111.68 | 112.91 | 1,246,095 | +1.41(+1.27%) |
Apr 19, 2017 | 112.21 | 113.11 | 111.17 | 111.50 | 1,135,044 | -0.14(-0.12%) |
Apr 18, 2017 | 111.19 | 111.82 | 110.64 | 111.63 | 1,103,061 | +0.03(+0.03%) |
Apr 17, 2017 | 111.36 | 111.93 | 110.66 | 111.60 | 1,587,559 | +0.51(+0.46%) |
Apr 13, 2017 | 112.38 | 112.75 | 111.09 | 111.09 | 820,303 | -1.44(-1.28%) |
Apr 12, 2017 | 112.93 | 113.20 | 112.28 | 112.53 | 1,326,239 | -0.27(-0.24%) |
Apr 11, 2017 | 112.56 | 113.05 | 111.96 | 112.80 | 840,888 | +0.05(+0.05%) |
Apr 10, 2017 | 112.60 | 113.21 | 112.02 | 112.75 | 978,489 | +0.21(+0.19%) |
Apr 07, 2017 | 112.59 | 113.16 | 112.31 | 112.53 | 828,989 | -0.12(-0.11%) |
Apr 06, 2017 | 111.62 | 113.30 | 111.62 | 112.65 | 999,664 | +1.11(+1.00%) |
Apr 05, 2017 | 112.41 | 113.37 | 111.25 | 111.54 | 1,053,185 | -0.72(-0.64%) |
Apr 04, 2017 | 112.54 | 112.85 | 111.78 | 112.25 | 1,088,770 | -0.39(-0.35%) |
Apr 03, 2017 | 113.26 | 113.50 | 111.80 | 112.64 | 825,830 | -0.40(-0.35%) |
Mar 31, 2017 | 112.60 | 113.42 | 112.31 | 113.05 | 972,251 | +0.20(+0.17%) |
Mar 30, 2017 | 112.19 | 113.15 | 112.08 | 112.85 | 568,377 | +0.54(+0.48%) |
Mar 29, 2017 | 112.07 | 112.59 | 111.71 | 112.31 | 713,403 | -0.08(-0.07%) |
Mar 28, 2017 | 111.11 | 112.71 | 110.89 | 112.39 | 766,682 | +1.10(+0.99%) |
Mar 27, 2017 | 110.14 | 111.68 | 108.97 | 111.29 | 807,940 | +0.01(+0.01%) |
Mar 24, 2017 | 111.62 | 112.31 | 110.80 | 111.28 | 668,193 | -0.31(-0.27%) |
Mar 23, 2017 | 111.19 | 112.29 | 110.83 | 111.59 | 771,697 | +0.48(+0.43%) |
Mar 22, 2017 | 110.16 | 111.44 | 109.56 | 111.11 | 959,135 | +0.88(+0.79%) |
Mar 21, 2017 | 112.11 | 112.15 | 110.05 | 110.24 | 872,658 | -1.39(-1.25%) |
Mar 20, 2017 | 111.93 | 112.59 | 111.25 | 111.63 | 746,866 | -0.10(-0.09%) |
Mar 17, 2017 | 111.84 | 112.32 | 111.05 | 111.73 | 2,044,192 | +0.16(+0.15%) |
Mar 16, 2017 | 116.47 | 116.47 | 110.99 | 111.57 | 1,037,909 | +0.06(+0.05%) |
Mar 15, 2017 | 110.75 | 111.67 | 110.27 | 111.51 | 1,084,071 | +1.17(+1.06%) |
Mar 14, 2017 | 110.70 | 111.05 | 109.93 | 110.34 | 854,621 | -0.86(-0.77%) |
Mar 13, 2017 | 110.39 | 111.62 | 110.03 | 111.20 | 1,833,821 | +1.28(+1.17%) |
Mar 10, 2017 | 109.01 | 109.94 | 108.73 | 109.91 | 634,991 | +1.33(+1.22%) |
Mar 09, 2017 | 108.83 | 109.30 | 108.43 | 108.59 | 806,516 | -0.55(-0.50%) |
Mar 08, 2017 | 108.77 | 109.54 | 108.75 | 109.13 | 725,793 | +0.31(+0.28%) |
Mar 07, 2017 | 109.20 | 109.54 | 108.70 | 108.83 | 921,136 | -0.55(-0.51%) |
Mar 06, 2017 | 108.09 | 110.31 | 108.09 | 109.38 | 874,152 | +0.44(+0.41%) |
Mar 03, 2017 | 108.95 | 109.27 | 108.14 | 108.94 | 629,723 | -0.05(-0.05%) |
Mar 02, 2017 | 109.45 | 110.09 | 108.86 | 108.99 | 603,653 | -1.02(-0.93%) |
Mar 01, 2017 | 109.75 | 111.00 | 109.64 | 110.01 | 1,174,876 | +1.83(+1.69%) |
Feb 28, 2017 | 108.29 | 108.74 | 107.61 | 108.18 | 1,095,719 | -0.40(-0.37%) |
Feb 27, 2017 | 107.92 | 109.18 | 107.74 | 108.58 | 827,035 | +0.37(+0.34%) |
Feb 24, 2017 | 107.10 | 108.21 | 106.76 | 108.21 | 671,344 | +0.55(+0.51%) |
Feb 23, 2017 | 108.03 | 108.35 | 106.98 | 107.66 | 1,013,854 | -0.14(-0.13%) |
Feb 22, 2017 | 107.36 | 108.16 | 106.94 | 107.81 | 796,831 | +0.03(+0.03%) |
Feb 21, 2017 | 107.20 | 108.04 | 106.88 | 107.77 | 806,941 | +0.51(+0.47%) |
Feb 17, 2017 | 107.26 | 107.26 | 107.26 | 0 | +0.21(+0.20%) | |
Feb 16, 2017 | 107.24 | 107.49 | 106.36 | 107.05 | 758,111 | -0.26(-0.25%) |
Feb 15, 2017 | 106.43 | 107.54 | 106.29 | 107.31 | 698,238 | +0.78(+0.73%) |
Feb 14, 2017 | 106.79 | 107.10 | 105.74 | 106.54 | 646,434 | -0.53(-0.49%) |
Feb 13, 2017 | 105.49 | 107.41 | 105.49 | 107.06 | 1,535,952 | +2.27(+2.17%) |
Feb 10, 2017 | 104.61 | 105.12 | 104.23 | 104.79 | 467,493 | +0.55(+0.53%) |
Feb 09, 2017 | 103.48 | 104.53 | 103.48 | 104.24 | 578,430 | +0.80(+0.77%) |
Feb 08, 2017 | 103.06 | 103.52 | 102.56 | 103.44 | 776,601 | +0.03(+0.02%) |
Feb 07, 2017 | 104.06 | 104.27 | 103.22 | 103.42 | 1,000,940 | -0.42(-0.40%) |
Feb 06, 2017 | 104.30 | 104.77 | 103.47 | 103.83 | 741,825 | -0.78(-0.74%) |
Feb 03, 2017 | 104.22 | 104.94 | 103.89 | 104.61 | 825,685 | +0.98(+0.95%) |
Feb 02, 2017 | 104.12 | 104.12 | 102.39 | 103.63 | 1,162,053 | -0.25(-0.24%) |
Feb 01, 2017 | 104.74 | 104.74 | 102.83 | 103.89 | 1,822,976 | -1.13(-1.08%) |
Jan 31, 2017 | 105.78 | 105.99 | 104.33 | 105.02 | 1,471,084 | -0.90(-0.85%) |
Jan 30, 2017 | 109.06 | 109.06 | 105.10 | 105.92 | 1,341,726 | +0.03(+0.02%) |
Jan 27, 2017 | 105.56 | 107.08 | 105.37 | 105.89 | 1,161,806 | +0.79(+0.75%) |
Jan 26, 2017 | 104.34 | 107.01 | 102.11 | 105.10 | 2,294,955 | -0.16(-0.15%) |
Jan 25, 2017 | 104.27 | 105.69 | 104.08 | 105.27 | 1,895,156 | +1.37(+1.32%) |
Jan 24, 2017 | 102.22 | 104.32 | 101.80 | 103.89 | 1,589,014 | +1.86(+1.83%) |
Jan 23, 2017 | 101.20 | 102.10 | 101.00 | 102.03 | 1,112,721 | +0.41(+0.40%) |
Jan 20, 2017 | 101.95 | 102.17 | 101.21 | 101.62 | 1,074,603 | +0.28(+0.28%) |
Jan 19, 2017 | 101.65 | 102.39 | 101.13 | 101.34 | 752,445 | -0.46(-0.45%) |
Jan 18, 2017 | 100.39 | 103.28 | 99.89 | 101.80 | 1,947,417 | +1.61(+1.61%) |
Jan 17, 2017 | 100.21 | 100.60 | 99.45 | 100.19 | 1,104,791 | -0.87(-0.86%) |
Jan 13, 2017 | 101.06 | 101.06 | 101.06 | 0 | +0.48(+0.48%) | |
Jan 12, 2017 | 99.88 | 100.67 | 98.78 | 100.58 | 1,134,967 | +0.65(+0.65%) |
Jan 11, 2017 | 99.92 | 100.04 | 99.05 | 99.93 | 1,132,807 | +0.20(+0.20%) |
Jan 10, 2017 | 99.90 | 100.87 | 99.46 | 99.73 | 1,105,538 | +0.08(+0.08%) |
Jan 09, 2017 | 100.12 | 100.68 | 99.55 | 99.65 | 1,090,814 | -0.47(-0.47%) |
Jan 06, 2017 | 100.44 | 100.74 | 99.53 | 100.12 | 1,200,201 | -0.12(-0.12%) |
Jan 05, 2017 | 101.72 | 102.21 | 99.58 | 100.23 | 2,295,794 | +1.58(+1.61%) |
Jan 04, 2017 | 98.43 | 99.04 | 98.05 | 98.65 | 1,109,981 | +0.62(+0.63%) |
Jan 03, 2017 | 97.94 | 98.55 | 97.28 | 98.03 | 863,968 | +0.90(+0.92%) |
Dec 30, 2016 | 97.13 | 97.13 | 97.13 | 0 | -0.47(-0.48%) | |
Dec 29, 2016 | 97.50 | 98.74 | 97.25 | 97.60 | 645,640 | +0.13(+0.13%) |
Dec 28, 2016 | 98.87 | 99.32 | 97.30 | 97.47 | 674,993 | -1.19(-1.20%) |
Dec 27, 2016 | 99.04 | 99.04 | 98.20 | 98.66 | 531,735 | -0.17(-0.17%) |
Dec 23, 2016 | 98.83 | 98.83 | 98.83 | 0 | +0.75(+0.76%) | |
Dec 22, 2016 | 98.97 | 99.24 | 97.92 | 98.08 | 958,076 | -0.82(-0.83%) |
Dec 21, 2016 | 99.42 | 99.57 | 98.39 | 98.90 | 1,064,947 | -0.36(-0.37%) |
Dec 20, 2016 | 99.74 | 99.92 | 99.12 | 99.27 | 856,812 | -0.19(-0.20%) |
Dec 19, 2016 | 99.02 | 100.06 | 98.98 | 99.46 | 1,099,024 | +0.57(+0.57%) |
Dec 16, 2016 | 99.92 | 100.73 | 98.87 | 98.90 | 2,033,604 | -1.18(-1.18%) |
Dec 15, 2016 | 99.97 | 101.66 | 99.50 | 100.07 | 1,817,631 | -0.03(-0.03%) |
Dec 14, 2016 | 100.88 | 102.25 | 99.90 | 100.11 | 1,298,941 | -0.76(-0.76%) |
Dec 13, 2016 | 101.78 | 102.39 | 99.83 | 100.87 | 1,361,355 | -0.87(-0.86%) |
Dec 12, 2016 | 101.92 | 102.23 | 101.40 | 101.74 | 894,759 | -0.31(-0.31%) |
Dec 09, 2016 | 102.30 | 102.63 | 101.43 | 102.06 | 719,113 | -0.38(-0.37%) |
Dec 08, 2016 | 102.01 | 103.00 | 101.54 | 102.44 | 818,548 | +0.31(+0.31%) |
Dec 07, 2016 | 100.09 | 102.13 | 100.09 | 102.12 | 837,724 | +1.64(+1.64%) |
Dec 06, 2016 | 100.74 | 101.01 | 99.95 | 100.48 | 1,175,745 | -0.43(-0.43%) |
Dec 05, 2016 | 101.00 | 101.48 | 100.43 | 100.91 | 944,462 | +0.78(+0.78%) |
Dec 02, 2016 | 100.71 | 100.95 | 100.04 | 100.13 | 1,049,247 | -0.50(-0.50%) |
Dec 01, 2016 | 100.86 | 101.56 | 100.40 | 100.63 | 976,384 | +0.16(+0.16%) |
Nov 30, 2016 | 101.58 | 102.29 | 100.32 | 100.47 | 1,011,981 | -0.61(-0.60%) |
Nov 29, 2016 | 100.64 | 101.87 | 100.51 | 101.08 | 750,561 | +0.24(+0.24%) |
Nov 28, 2016 | 102.25 | 102.47 | 100.74 | 100.84 | 1,332,361 | -1.65(-1.61%) |
Nov 25, 2016 | 101.66 | 102.49 | 101.56 | 102.49 | 451,606 | +1.01(+1.00%) |
Nov 23, 2016 | 101.48 | 101.48 | 101.48 | 0 | -0.49(-0.48%) | |
Nov 22, 2016 | 102.33 | 102.41 | 101.43 | 101.97 | 1,275,938 | -0.13(-0.12%) |
Nov 21, 2016 | 102.99 | 103.25 | 101.74 | 102.09 | 947,579 | -0.36(-0.35%) |
Nov 18, 2016 | 102.82 | 103.78 | 102.29 | 102.45 | 651,293 | -0.39(-0.38%) |
Nov 17, 2016 | 103.86 | 104.12 | 102.74 | 102.84 | 838,704 | -0.85(-0.82%) |
Nov 16, 2016 | 103.94 | 103.94 | 102.64 | 103.69 | 1,059,236 | +0.29(+0.28%) |
Nov 15, 2016 | 102.64 | 103.42 | 101.73 | 103.41 | 1,175,737 | +0.67(+0.66%) |
Nov 14, 2016 | 106.26 | 106.80 | 102.44 | 102.73 | 2,977,155 | -3.28(-3.09%) |
Nov 11, 2016 | 105.11 | 106.47 | 104.78 | 106.01 | 2,144,322 | +0.60(+0.57%) |
Nov 10, 2016 | 101.68 | 105.51 | 101.68 | 105.41 | 2,142,649 | +4.36(+4.31%) |
Nov 09, 2016 | 98.47 | 101.69 | 97.77 | 101.06 | 1,449,024 | +1.65(+1.66%) |
Nov 08, 2016 | 98.68 | 99.87 | 98.26 | 99.40 | 1,483,425 | +0.56(+0.57%) |
Nov 07, 2016 | 98.21 | 98.87 | 97.47 | 98.84 | 1,976,473 | +2.27(+2.35%) |
Nov 04, 2016 | 96.25 | 97.32 | 96.17 | 96.57 | 1,594,947 | +0.43(+0.45%) |
Nov 03, 2016 | 96.11 | 96.37 | 95.56 | 96.14 | 1,476,998 | +0.49(+0.51%) |
Nov 02, 2016 | 95.91 | 96.56 | 95.16 | 95.65 | 1,634,608 | -0.09(-0.10%) |
Nov 01, 2016 | 95.89 | 95.89 | 95.12 | 95.75 | 2,086,508 | -0.20(-0.21%) |
Oct 31, 2016 | 96.38 | 96.71 | 95.56 | 95.95 | 1,654,887 | -0.46(-0.48%) |
Oct 28, 2016 | 96.58 | 97.22 | 95.79 | 96.41 | 2,499,659 | -0.54(-0.56%) |
Oct 27, 2016 | 101.38 | 101.38 | 94.31 | 96.95 | 2,952,643 | -1.47(-1.49%) |
Oct 26, 2016 | 98.44 | 98.89 | 97.35 | 98.42 | 2,385,569 | -0.21(-0.21%) |
Oct 25, 2016 | 100.34 | 100.70 | 98.26 | 98.63 | 1,841,533 | -2.11(-2.09%) |
Oct 24, 2016 | 101.50 | 101.88 | 100.37 | 100.74 | 1,040,687 | -0.16(-0.16%) |
Oct 21, 2016 | 100.52 | 101.06 | 100.41 | 100.90 | 788,785 | -0.44(-0.43%) |
Oct 20, 2016 | 100.40 | 101.75 | 100.08 | 101.33 | 1,379,248 | +0.52(+0.52%) |
Oct 19, 2016 | 101.52 | 101.73 | 100.75 | 100.81 | 893,372 | -0.33(-0.33%) |
Oct 18, 2016 | 102.20 | 102.40 | 101.05 | 101.14 | 1,043,436 | -0.19(-0.19%) |
Oct 17, 2016 | 102.19 | 102.19 | 101.19 | 101.33 | 613,431 | -0.84(-0.83%) |
Oct 14, 2016 | 102.45 | 102.95 | 102.01 | 102.18 | 899,184 | +0.34(+0.33%) |
Oct 13, 2016 | 101.04 | 102.43 | 100.42 | 101.84 | 1,208,100 | -0.19(-0.18%) |
Oct 12, 2016 | 103.40 | 103.40 | 100.51 | 102.03 | 3,166,464 | +2.86(+2.88%) |
Oct 11, 2016 | 101.82 | 101.82 | 98.57 | 99.17 | 2,215,404 | -3.39(-3.30%) |
Oct 10, 2016 | 103.40 | 103.65 | 102.21 | 102.56 | 903,400 | -0.50(-0.48%) |
Oct 07, 2016 | 104.40 | 104.65 | 103.05 | 103.05 | 1,045,751 | -1.59(-1.52%) |
Oct 06, 2016 | 104.87 | 105.24 | 104.18 | 104.65 | 975,322 | -0.28(-0.26%) |
Oct 05, 2016 | 104.21 | 105.20 | 103.69 | 104.92 | 1,000,874 | +1.11(+1.07%) |
Oct 04, 2016 | 103.42 | 104.02 | 103.00 | 103.81 | 1,340,100 | +0.34(+0.33%) |
Oct 03, 2016 | 103.50 | 103.68 | 102.82 | 103.47 | 624,185 | -0.19(-0.18%) |
Sep 30, 2016 | 103.16 | 104.04 | 102.89 | 103.65 | 1,068,861 | +1.05(+1.03%) |
Sep 29, 2016 | 103.82 | 104.22 | 102.53 | 102.60 | 1,422,774 | -1.50(-1.44%) |
Sep 28, 2016 | 103.33 | 104.17 | 103.04 | 104.10 | 1,170,456 | +1.06(+1.03%) |
Sep 27, 2016 | 101.66 | 103.06 | 101.17 | 103.04 | 1,109,068 | +1.14(+1.12%) |
Sep 26, 2016 | 101.63 | 102.41 | 101.25 | 101.90 | 752,886 | -0.02(-0.02%) |
Sep 23, 2016 | 103.22 | 103.37 | 101.81 | 101.92 | 1,294,706 | -1.92(-1.85%) |
Sep 22, 2016 | 104.03 | 104.83 | 103.48 | 103.84 | 905,278 | +0.58(+0.56%) |
Sep 21, 2016 | 103.03 | 103.49 | 102.09 | 103.26 | 1,041,482 | +0.46(+0.45%) |
Sep 20, 2016 | 102.53 | 103.44 | 102.32 | 102.79 | 1,372,828 | +0.59(+0.58%) |
Sep 19, 2016 | 101.58 | 102.45 | 101.41 | 102.20 | 1,419,841 | +0.96(+0.95%) |
Sep 16, 2016 | 101.56 | 101.91 | 101.04 | 101.24 | 1,444,591 | -1.06(-1.04%) |
Sep 15, 2016 | 101.04 | 102.52 | 101.04 | 102.30 | 941,525 | +1.16(+1.15%) |
Sep 14, 2016 | 100.84 | 101.38 | 100.76 | 101.14 | 1,289,068 | +0.29(+0.28%) |
Sep 13, 2016 | 101.22 | 101.86 | 100.79 | 100.85 | 1,532,715 | -1.24(-1.21%) |
Sep 12, 2016 | 100.32 | 102.44 | 100.09 | 102.09 | 1,344,737 | +1.20(+1.19%) |
Sep 09, 2016 | 102.27 | 102.52 | 100.82 | 100.90 | 1,252,026 | -2.23(-2.17%) |
Sep 08, 2016 | 103.26 | 103.57 | 103.01 | 103.13 | 750,547 | -0.26(-0.25%) |
Sep 07, 2016 | 103.54 | 103.85 | 102.96 | 103.39 | 858,402 | -0.17(-0.16%) |
Sep 06, 2016 | 104.43 | 104.60 | 103.26 | 103.56 | 833,838 | -0.79(-0.76%) |
Sep 02, 2016 | 104.64 | 104.35 | 104.35 | 104.35 | 471,383 | +0.20(+0.19%) |
Sep 01, 2016 | 104.21 | 104.57 | 103.50 | 104.15 | 824,401 | -0.15(-0.15%) |
Aug 31, 2016 | 104.41 | 104.60 | 103.92 | 104.30 | 1,669,471 | -0.11(-0.11%) |
Aug 30, 2016 | 103.86 | 104.64 | 103.70 | 104.41 | 1,422,746 | +0.71(+0.69%) |
Aug 29, 2016 | 102.96 | 103.78 | 102.96 | 103.70 | 1,361,097 | +0.72(+0.70%) |
Aug 26, 2016 | 102.67 | 104.12 | 102.41 | 102.98 | 1,593,836 | +0.80(+0.79%) |
Aug 25, 2016 | 101.95 | 102.35 | 101.52 | 102.17 | 582,844 | +0.16(+0.16%) |
Aug 24, 2016 | 102.57 | 102.57 | 101.85 | 102.01 | 529,220 | -0.66(-0.65%) |
Aug 23, 2016 | 102.27 | 102.92 | 102.07 | 102.67 | 648,514 | +0.60(+0.58%) |
Aug 22, 2016 | 102.01 | 102.48 | 101.47 | 102.08 | 778,567 | -0.37(-0.36%) |
Aug 19, 2016 | 102.14 | 102.56 | 101.91 | 102.45 | 932,431 | -0.08(-0.07%) |
Aug 18, 2016 | 102.52 | 102.72 | 102.33 | 102.52 | 634,773 | -0.11(-0.11%) |
Aug 17, 2016 | 102.49 | 102.72 | 101.62 | 102.63 | 978,145 | +0.35(+0.34%) |
Aug 16, 2016 | 103.19 | 103.48 | 102.28 | 102.28 | 886,301 | -1.33(-1.28%) |
Aug 15, 2016 | 103.39 | 104.03 | 103.30 | 103.61 | 723,964 | +0.24(+0.24%) |
Aug 12, 2016 | 103.50 | 103.54 | 103.03 | 103.36 | 655,565 | -0.22(-0.21%) |
Aug 11, 2016 | 103.68 | 103.90 | 103.30 | 103.58 | 1,245,403 | +0.34(+0.33%) |
Aug 10, 2016 | 103.93 | 103.93 | 103.05 | 103.24 | 699,709 | -0.36(-0.35%) |
Aug 09, 2016 | 103.40 | 103.99 | 103.29 | 103.60 | 858,818 | +0.00(+0.00%) |
Aug 08, 2016 | 103.57 | 103.79 | 103.20 | 103.60 | 1,019,263 | +0.03(+0.03%) |
Aug 05, 2016 | 103.03 | 103.61 | 102.80 | 103.56 | 1,030,024 | +0.80(+0.78%) |
Aug 04, 2016 | 102.31 | 103.12 | 102.11 | 102.77 | 905,096 | +0.59(+0.58%) |
Aug 03, 2016 | 102.52 | 102.68 | 101.56 | 102.17 | 766,455 | +0.12(+0.12%) |
Aug 02, 2016 | 102.43 | 102.43 | 101.47 | 102.05 | 1,062,055 | -0.36(-0.35%) |
Aug 01, 2016 | 102.20 | 102.52 | 101.55 | 102.41 | 953,191 | +0.32(+0.31%) |
Jul 29, 2016 | 102.18 | 102.51 | 101.63 | 102.09 | 1,180,975 | -0.39(-0.39%) |
Jul 28, 2016 | 102.52 | 102.71 | 101.62 | 102.49 | 752,512 | -0.16(-0.15%) |
Jul 27, 2016 | 102.82 | 103.44 | 102.09 | 102.65 | 1,352,076 | -0.05(-0.05%) |
Jul 26, 2016 | 101.84 | 102.81 | 101.09 | 102.70 | 1,482,339 | +0.78(+0.77%) |
Jul 25, 2016 | 101.17 | 102.12 | 100.28 | 101.92 | 1,539,847 | +0.84(+0.83%) |
Jul 22, 2016 | 100.17 | 101.59 | 99.13 | 101.08 | 2,653,597 | +4.63(+4.80%) |
Jul 21, 2016 | 97.81 | 98.05 | 95.97 | 96.45 | 2,073,463 | -1.69(-1.73%) |
Jul 20, 2016 | 98.01 | 98.39 | 97.62 | 98.14 | 820,557 | +0.34(+0.34%) |
Jul 19, 2016 | 97.46 | 98.15 | 97.30 | 97.81 | 900,456 | -0.62(-0.63%) |
Jul 18, 2016 | 98.19 | 98.62 | 97.94 | 98.43 | 566,913 | -0.01(-0.01%) |
Jul 15, 2016 | 98.82 | 98.95 | 98.17 | 98.44 | 798,976 | -0.10(-0.10%) |
Jul 14, 2016 | 99.04 | 99.39 | 98.44 | 98.54 | 698,411 | +0.18(+0.19%) |
Jul 13, 2016 | 98.34 | 98.66 | 97.84 | 98.35 | 567,937 | +0.34(+0.34%) |
Jul 12, 2016 | 97.80 | 98.49 | 97.25 | 98.02 | 843,315 | +0.82(+0.85%) |
Jul 11, 2016 | 96.98 | 97.50 | 96.78 | 97.20 | 725,167 | +0.75(+0.77%) |
Jul 08, 2016 | 95.61 | 96.78 | 94.77 | 96.45 | 1,247,714 | +1.68(+1.77%) |
Jul 07, 2016 | 93.87 | 95.06 | 93.87 | 94.77 | 944,709 | +0.73(+0.78%) |
Jul 06, 2016 | 92.86 | 94.10 | 92.65 | 94.04 | 1,066,054 | +0.59(+0.63%) |
Jul 05, 2016 | 93.69 | 94.35 | 92.68 | 93.45 | 992,266 | -0.77(-0.82%) |
Jul 01, 2016 | 93.35 | 94.23 | 94.23 | 94.23 | 1,408,613 | +0.92(+0.99%) |
Jun 30, 2016 | 91.13 | 93.30 | 90.82 | 93.30 | 1,812,648 | +2.63(+2.91%) |
Jun 29, 2016 | 90.18 | 90.73 | 89.62 | 90.67 | 1,587,012 | +1.56(+1.75%) |
Jun 28, 2016 | 88.32 | 89.16 | 88.04 | 89.11 | 1,766,039 | +1.66(+1.90%) |
Jun 27, 2016 | 89.23 | 89.23 | 87.13 | 87.45 | 1,961,003 | -2.51(-2.79%) |
Jun 24, 2016 | 92.78 | 93.81 | 89.61 | 89.96 | 2,713,880 | -6.56(-6.80%) |
Jun 23, 2016 | 96.23 | 96.52 | 95.85 | 96.52 | 474,028 | +1.17(+1.23%) |
Jun 22, 2016 | 95.74 | 95.94 | 95.23 | 95.34 | 800,016 | -0.35(-0.37%) |
Jun 21, 2016 | 95.89 | 96.11 | 95.46 | 95.69 | 1,137,986 | -0.23(-0.24%) |
Jun 20, 2016 | 95.45 | 96.60 | 94.68 | 95.92 | 1,377,120 | +1.47(+1.55%) |
Jun 17, 2016 | 94.07 | 94.61 | 93.70 | 94.45 | 1,590,291 | +0.48(+0.51%) |
Jun 16, 2016 | 93.63 | 94.15 | 92.74 | 93.97 | 768,877 | +0.15(+0.16%) |
Jun 15, 2016 | 93.40 | 94.54 | 92.98 | 93.82 | 1,287,572 | +0.60(+0.65%) |
Jun 14, 2016 | 93.90 | 94.13 | 93.09 | 93.22 | 1,336,173 | -1.02(-1.08%) |
Jun 13, 2016 | 94.35 | 95.05 | 93.77 | 94.23 | 1,142,199 | -0.51(-0.54%) |
Jun 10, 2016 | 94.88 | 95.26 | 94.46 | 94.75 | 640,459 | -1.20(-1.25%) |
Jun 09, 2016 | 95.26 | 96.05 | 94.76 | 95.95 | 569,175 | +0.29(+0.31%) |
Jun 08, 2016 | 95.89 | 96.21 | 95.48 | 95.65 | 998,127 | -0.17(-0.18%) |
Jun 07, 2016 | 95.44 | 95.99 | 95.15 | 95.82 | 737,297 | +0.41(+0.43%) |
Jun 06, 2016 | 95.39 | 95.51 | 94.72 | 95.41 | 598,115 | +0.33(+0.34%) |
Jun 03, 2016 | 95.32 | 95.42 | 94.30 | 95.08 | 610,131 | -0.54(-0.56%) |
Jun 02, 2016 | 95.22 | 95.62 | 94.82 | 95.62 | 569,033 | +0.37(+0.39%) |
Jun 01, 2016 | 94.51 | 95.37 | 94.00 | 95.25 | 673,453 | +0.30(+0.32%) |
May 31, 2016 | 95.01 | 95.23 | 94.36 | 94.95 | 1,143,280 | +0.00(+0.00%) |
May 27, 2016 | 95.12 | 94.95 | 94.95 | 94.95 | 889,487 | +0.09(+0.10%) |
May 26, 2016 | 95.44 | 95.62 | 94.66 | 94.86 | 751,804 | -0.49(-0.52%) |
May 25, 2016 | 95.76 | 96.13 | 95.17 | 95.35 | 1,032,589 | -0.22(-0.23%) |
May 24, 2016 | 94.91 | 95.76 | 94.38 | 95.57 | 777,498 | +1.29(+1.36%) |
May 23, 2016 | 94.38 | 94.75 | 93.51 | 94.28 | 792,538 | -0.03(-0.04%) |
May 20, 2016 | 94.37 | 94.70 | 93.74 | 94.31 | 2,238,484 | +0.53(+0.57%) |
May 19, 2016 | 93.84 | 94.02 | 92.73 | 93.78 | 953,141 | -0.77(-0.81%) |
May 18, 2016 | 94.60 | 95.18 | 94.00 | 94.55 | 935,622 | -0.21(-0.22%) |
May 17, 2016 | 95.15 | 95.69 | 94.41 | 94.76 | 1,328,991 | -0.43(-0.45%) |
May 16, 2016 | 94.25 | 95.42 | 94.01 | 95.18 | 1,206,475 | +0.67(+0.71%) |
May 13, 2016 | 94.68 | 95.46 | 93.72 | 94.51 | 1,366,726 | -0.37(-0.39%) |
May 12, 2016 | 94.69 | 95.13 | 94.04 | 94.88 | 1,064,461 | +0.57(+0.60%) |
May 11, 2016 | 94.34 | 94.72 | 93.75 | 94.31 | 931,032 | -0.02(-0.02%) |
May 10, 2016 | 92.93 | 94.38 | 92.63 | 94.33 | 995,572 | +1.78(+1.92%) |
May 09, 2016 | 92.57 | 93.08 | 92.28 | 92.55 | 958,245 | -0.37(-0.40%) |
May 06, 2016 | 91.98 | 92.94 | 91.69 | 92.92 | 936,433 | +0.78(+0.85%) |
May 05, 2016 | 92.37 | 92.63 | 91.84 | 92.13 | 1,520,573 | +0.01(+0.01%) |
May 04, 2016 | 92.10 | 92.30 | 91.50 | 92.13 | 1,062,063 | -0.19(-0.21%) |
May 03, 2016 | 92.73 | 92.73 | 91.42 | 92.32 | 1,218,753 | -1.25(-1.34%) |