Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 112.03 | 112.03 | 108.96 | 110.83 | 192,625 | -1.10(-0.99%) |
Apr 27, 2017 | 111.44 | 112.39 | 110.91 | 111.93 | 124,106 | +0.62(+0.56%) |
Apr 26, 2017 | 111.01 | 111.97 | 110.62 | 111.31 | 218,282 | +0.31(+0.28%) |
Apr 25, 2017 | 110.80 | 111.17 | 110.19 | 111.00 | 196,470 | +0.66(+0.60%) |
Apr 24, 2017 | 111.59 | 112.30 | 110.25 | 110.34 | 376,803 | +0.17(+0.15%) |
Apr 21, 2017 | 110.81 | 110.81 | 108.64 | 110.17 | 275,928 | -0.53(-0.48%) |
Apr 20, 2017 | 110.86 | 114.08 | 108.00 | 110.70 | 655,878 | +1.84(+1.69%) |
Apr 19, 2017 | 109.76 | 109.97 | 108.61 | 108.86 | 357,952 | -0.42(-0.38%) |
Apr 18, 2017 | 109.27 | 109.64 | 108.84 | 109.27 | 184,503 | +0.03(+0.02%) |
Apr 17, 2017 | 108.32 | 111.01 | 107.95 | 109.25 | 130,230 | +1.37(+1.27%) |
Apr 13, 2017 | 108.78 | 110.03 | 107.80 | 107.88 | 233,475 | -1.02(-0.94%) |
Apr 12, 2017 | 110.86 | 110.86 | 108.69 | 108.89 | 176,351 | -2.24(-2.02%) |
Apr 11, 2017 | 110.29 | 111.15 | 109.79 | 111.14 | 163,264 | +0.60(+0.54%) |
Apr 10, 2017 | 109.99 | 110.85 | 109.84 | 110.53 | 122,425 | +0.72(+0.66%) |
Apr 07, 2017 | 109.73 | 110.41 | 109.49 | 109.81 | 188,366 | -0.37(-0.34%) |
Apr 06, 2017 | 110.19 | 110.95 | 109.53 | 110.18 | 148,940 | +0.07(+0.07%) |
Apr 05, 2017 | 110.76 | 111.20 | 109.89 | 110.11 | 204,863 | -0.23(-0.21%) |
Apr 04, 2017 | 110.14 | 110.91 | 109.80 | 110.34 | 300,970 | -0.29(-0.26%) |
Apr 03, 2017 | 110.66 | 111.82 | 109.59 | 110.63 | 275,301 | +0.06(+0.06%) |
Mar 31, 2017 | 110.28 | 110.96 | 110.09 | 110.56 | 207,442 | +0.39(+0.35%) |
Mar 30, 2017 | 110.55 | 111.18 | 109.76 | 110.17 | 227,044 | -0.45(-0.41%) |
Mar 29, 2017 | 111.34 | 111.34 | 110.24 | 110.63 | 168,498 | -0.68(-0.61%) |
Mar 28, 2017 | 109.89 | 111.46 | 109.79 | 111.30 | 253,645 | +1.21(+1.10%) |
Mar 27, 2017 | 109.31 | 110.33 | 108.76 | 110.09 | 276,125 | -0.10(-0.09%) |
Mar 24, 2017 | 110.28 | 111.04 | 109.42 | 110.19 | 191,643 | +0.07(+0.07%) |
Mar 23, 2017 | 110.61 | 111.01 | 109.91 | 110.12 | 323,193 | -0.48(-0.43%) |
Mar 22, 2017 | 109.76 | 110.73 | 109.40 | 110.60 | 281,160 | +0.53(+0.48%) |
Mar 21, 2017 | 111.67 | 111.80 | 109.76 | 110.07 | 378,670 | -1.65(-1.48%) |
Mar 20, 2017 | 111.96 | 111.96 | 110.91 | 111.72 | 174,574 | -0.34(-0.31%) |
Mar 17, 2017 | 110.91 | 112.40 | 110.65 | 112.06 | 321,583 | +1.28(+1.15%) |
Mar 16, 2017 | 111.03 | 111.03 | 110.37 | 110.78 | 204,863 | -0.17(-0.15%) |
Mar 15, 2017 | 109.68 | 111.21 | 109.44 | 110.95 | 219,756 | +1.77(+1.62%) |
Mar 14, 2017 | 110.14 | 110.43 | 109.15 | 109.18 | 190,858 | -1.00(-0.91%) |
Mar 13, 2017 | 109.69 | 110.28 | 109.15 | 110.18 | 225,974 | +0.78(+0.71%) |
Mar 10, 2017 | 107.95 | 109.84 | 107.95 | 109.40 | 216,037 | +1.29(+1.20%) |
Mar 09, 2017 | 108.25 | 108.46 | 107.72 | 108.11 | 246,055 | +0.16(+0.15%) |
Mar 08, 2017 | 107.30 | 108.36 | 106.95 | 107.95 | 165,628 | +0.77(+0.72%) |
Mar 07, 2017 | 106.56 | 107.92 | 106.56 | 107.19 | 213,358 | +0.12(+0.11%) |
Mar 06, 2017 | 106.89 | 107.64 | 106.17 | 107.07 | 168,386 | -0.53(-0.49%) |
Mar 03, 2017 | 106.94 | 108.13 | 106.91 | 107.59 | 162,982 | +0.70(+0.66%) |
Mar 02, 2017 | 107.83 | 108.01 | 106.61 | 106.89 | 205,329 | -1.27(-1.17%) |
Mar 01, 2017 | 106.62 | 108.42 | 106.44 | 108.16 | 298,018 | +2.15(+2.03%) |
Feb 28, 2017 | 107.73 | 108.13 | 105.89 | 106.00 | 386,380 | -2.25(-2.08%) |
Feb 27, 2017 | 107.45 | 108.35 | 106.79 | 108.26 | 298,871 | +0.97(+0.90%) |
Feb 24, 2017 | 106.19 | 107.47 | 105.81 | 107.29 | 274,273 | +1.06(+1.00%) |
Feb 23, 2017 | 107.56 | 107.56 | 105.95 | 106.22 | 196,186 | -1.31(-1.22%) |
Feb 22, 2017 | 108.07 | 108.19 | 106.88 | 107.54 | 240,345 | -0.36(-0.33%) |
Feb 21, 2017 | 107.11 | 108.86 | 107.11 | 107.90 | 332,389 | +0.14(+0.13%) |
Feb 17, 2017 | 107.76 | 107.76 | 107.76 | 0 | +2.05(+1.94%) | |
Feb 16, 2017 | 106.89 | 107.20 | 104.46 | 105.71 | 529,973 | +1.93(+1.86%) |
Feb 15, 2017 | 102.48 | 103.80 | 101.46 | 103.78 | 217,222 | +1.28(+1.25%) |
Feb 14, 2017 | 102.26 | 103.12 | 101.79 | 102.49 | 455,693 | +0.64(+0.63%) |
Feb 13, 2017 | 101.29 | 102.20 | 100.99 | 101.85 | 204,298 | +0.33(+0.33%) |
Feb 10, 2017 | 100.91 | 101.65 | 100.43 | 101.52 | 174,409 | +0.46(+0.46%) |
Feb 09, 2017 | 99.75 | 101.16 | 99.66 | 101.06 | 197,866 | +1.84(+1.85%) |
Feb 08, 2017 | 99.37 | 100.17 | 98.40 | 99.22 | 113,699 | -0.03(-0.03%) |
Feb 07, 2017 | 99.17 | 100.03 | 98.33 | 99.25 | 121,817 | -0.02(-0.02%) |
Feb 06, 2017 | 99.31 | 100.24 | 98.07 | 99.27 | 149,161 | -0.68(-0.68%) |
Feb 03, 2017 | 98.87 | 100.46 | 98.44 | 99.95 | 218,243 | +1.31(+1.33%) |
Feb 02, 2017 | 97.71 | 98.79 | 95.59 | 98.64 | 258,570 | +1.07(+1.10%) |
Feb 01, 2017 | 97.73 | 98.86 | 95.92 | 97.57 | 253,219 | +0.02(+0.02%) |
Jan 31, 2017 | 97.03 | 97.69 | 96.58 | 97.55 | 147,041 | +0.58(+0.60%) |
Jan 30, 2017 | 97.07 | 99.13 | 96.08 | 96.97 | 113,797 | -0.09(-0.10%) |
Jan 27, 2017 | 97.21 | 97.38 | 95.19 | 97.06 | 119,788 | -0.43(-0.45%) |
Jan 26, 2017 | 98.62 | 98.62 | 97.31 | 97.49 | 89,166 | -0.88(-0.89%) |
Jan 25, 2017 | 98.69 | 99.15 | 97.96 | 98.37 | 154,371 | -0.22(-0.22%) |
Jan 24, 2017 | 97.26 | 98.87 | 97.26 | 98.59 | 102,247 | +1.60(+1.65%) |
Jan 23, 2017 | 96.59 | 98.36 | 96.57 | 96.99 | 120,709 | +0.03(+0.03%) |
Jan 20, 2017 | 96.95 | 97.38 | 96.63 | 96.97 | 99,500 | +0.13(+0.13%) |
Jan 19, 2017 | 97.38 | 97.49 | 96.64 | 96.84 | 84,328 | -0.41(-0.42%) |
Jan 18, 2017 | 97.44 | 97.54 | 96.62 | 97.24 | 117,361 | +0.04(+0.04%) |
Jan 17, 2017 | 97.06 | 97.73 | 96.98 | 97.21 | 139,046 | -0.53(-0.54%) |
Jan 13, 2017 | 97.73 | 97.73 | 97.73 | 0 | +1.43(+1.49%) | |
Jan 12, 2017 | 96.37 | 96.69 | 95.15 | 96.30 | 210,101 | -0.52(-0.53%) |
Jan 11, 2017 | 96.74 | 97.32 | 96.16 | 96.82 | 86,972 | +0.06(+0.06%) |
Jan 10, 2017 | 95.83 | 97.13 | 95.83 | 96.76 | 169,681 | +0.72(+0.75%) |
Jan 09, 2017 | 95.94 | 96.28 | 95.52 | 96.04 | 205,835 | -0.43(-0.45%) |
Jan 06, 2017 | 98.31 | 98.31 | 96.45 | 96.48 | 345,614 | -1.60(-1.63%) |
Jan 05, 2017 | 97.90 | 99.12 | 97.34 | 98.07 | 304,762 | +0.31(+0.31%) |
Jan 04, 2017 | 96.77 | 99.39 | 96.77 | 97.77 | 344,375 | +1.07(+1.11%) |
Jan 03, 2017 | 96.88 | 97.10 | 95.96 | 96.70 | 253,763 | +0.28(+0.29%) |
Dec 30, 2016 | 96.42 | 96.42 | 96.42 | 0 | -1.24(-1.27%) | |
Dec 29, 2016 | 97.14 | 98.56 | 97.04 | 97.66 | 114,252 | +0.50(+0.51%) |
Dec 28, 2016 | 97.99 | 98.09 | 96.92 | 97.16 | 147,515 | -0.80(-0.82%) |
Dec 27, 2016 | 98.23 | 98.97 | 97.34 | 97.96 | 156,394 | +0.21(+0.22%) |
Dec 23, 2016 | 97.75 | 97.75 | 97.75 | 0 | +0.64(+0.66%) | |
Dec 22, 2016 | 97.66 | 98.03 | 96.70 | 97.11 | 178,492 | -0.41(-0.42%) |
Dec 21, 2016 | 97.94 | 99.27 | 97.28 | 97.52 | 342,795 | -0.43(-0.44%) |
Dec 20, 2016 | 97.94 | 99.78 | 97.60 | 97.95 | 320,461 | -0.15(-0.15%) |
Dec 19, 2016 | 98.71 | 99.74 | 97.23 | 98.10 | 288,307 | -0.14(-0.14%) |
Dec 16, 2016 | 97.53 | 99.18 | 97.53 | 98.24 | 572,897 | +0.48(+0.49%) |
Dec 15, 2016 | 98.03 | 98.31 | 97.23 | 97.76 | 223,240 | +0.00(+0.00%) |
Dec 14, 2016 | 99.36 | 99.42 | 97.58 | 97.76 | 272,527 | -1.16(-1.17%) |
Dec 13, 2016 | 98.09 | 99.42 | 97.63 | 98.92 | 242,460 | +1.03(+1.06%) |
Dec 12, 2016 | 98.61 | 99.12 | 97.60 | 97.88 | 186,347 | -0.79(-0.80%) |
Dec 09, 2016 | 98.98 | 99.24 | 98.07 | 98.67 | 295,593 | -0.67(-0.67%) |
Dec 08, 2016 | 97.26 | 99.39 | 96.92 | 99.33 | 312,281 | +2.44(+2.52%) |
Dec 07, 2016 | 95.85 | 97.10 | 95.18 | 96.89 | 225,736 | +0.82(+0.86%) |
Dec 06, 2016 | 94.52 | 96.49 | 94.52 | 96.07 | 346,066 | +1.43(+1.51%) |
Dec 05, 2016 | 92.19 | 94.85 | 92.19 | 94.64 | 177,000 | +2.36(+2.55%) |
Dec 02, 2016 | 93.07 | 93.90 | 92.09 | 92.28 | 209,877 | -0.94(-1.01%) |
Dec 01, 2016 | 92.95 | 93.74 | 92.61 | 93.22 | 305,433 | +0.25(+0.27%) |
Nov 30, 2016 | 93.60 | 93.65 | 92.73 | 92.97 | 203,339 | -0.61(-0.65%) |
Nov 29, 2016 | 93.09 | 93.87 | 92.63 | 93.58 | 330,706 | +0.27(+0.29%) |
Nov 28, 2016 | 94.17 | 94.17 | 93.03 | 93.32 | 208,372 | -0.88(-0.93%) |
Nov 25, 2016 | 93.93 | 95.69 | 93.67 | 94.19 | 79,477 | +0.45(+0.48%) |
Nov 23, 2016 | 93.74 | 93.74 | 93.74 | 0 | -0.67(-0.70%) | |
Nov 22, 2016 | 93.52 | 94.52 | 92.77 | 94.41 | 244,004 | +1.19(+1.28%) |
Nov 21, 2016 | 92.85 | 93.24 | 92.12 | 93.21 | 284,620 | +0.36(+0.39%) |
Nov 18, 2016 | 93.01 | 93.45 | 92.24 | 92.85 | 223,773 | -0.33(-0.36%) |
Nov 17, 2016 | 92.11 | 93.49 | 91.73 | 93.19 | 166,975 | +1.05(+1.14%) |
Nov 16, 2016 | 92.06 | 93.37 | 91.76 | 92.13 | 232,068 | +0.06(+0.06%) |
Nov 15, 2016 | 91.35 | 93.49 | 89.72 | 92.08 | 362,556 | +0.77(+0.84%) |
Nov 14, 2016 | 89.73 | 94.00 | 89.73 | 91.31 | 654,552 | +1.88(+2.10%) |
Nov 11, 2016 | 88.21 | 89.73 | 87.79 | 89.43 | 322,307 | +1.34(+1.52%) |
Nov 10, 2016 | 87.30 | 89.17 | 87.19 | 88.09 | 398,436 | +1.23(+1.41%) |
Nov 09, 2016 | 84.98 | 87.05 | 84.75 | 86.87 | 317,425 | +0.52(+0.60%) |
Nov 08, 2016 | 86.87 | 87.11 | 86.09 | 86.35 | 340,556 | -0.88(-1.01%) |
Nov 07, 2016 | 85.95 | 87.27 | 85.46 | 87.23 | 356,758 | +2.34(+2.75%) |
Nov 04, 2016 | 84.79 | 85.52 | 83.96 | 84.89 | 327,485 | +0.68(+0.81%) |
Nov 03, 2016 | 83.94 | 84.44 | 83.93 | 84.21 | 275,852 | +0.37(+0.44%) |
Nov 02, 2016 | 83.41 | 84.42 | 83.41 | 83.84 | 320,487 | +0.41(+0.49%) |
Nov 01, 2016 | 85.28 | 86.56 | 83.39 | 83.43 | 191,407 | -1.83(-2.15%) |
Oct 31, 2016 | 85.13 | 85.58 | 84.58 | 85.27 | 187,074 | +0.33(+0.39%) |
Oct 28, 2016 | 84.29 | 85.62 | 84.29 | 84.93 | 258,268 | +0.42(+0.50%) |
Oct 27, 2016 | 84.44 | 84.69 | 83.36 | 84.51 | 456,046 | +0.41(+0.49%) |
Oct 26, 2016 | 85.65 | 85.85 | 83.79 | 84.10 | 550,207 | -1.81(-2.10%) |
Oct 25, 2016 | 86.57 | 86.77 | 85.85 | 85.90 | 504,234 | -0.76(-0.88%) |
Oct 24, 2016 | 87.12 | 87.57 | 86.12 | 86.67 | 314,030 | -0.31(-0.36%) |
Oct 21, 2016 | 84.03 | 87.02 | 83.46 | 86.98 | 634,986 | +2.91(+3.46%) |
Oct 20, 2016 | 84.61 | 84.96 | 81.64 | 84.07 | 702,018 | -0.81(-0.95%) |
Oct 19, 2016 | 85.93 | 87.25 | 84.71 | 84.88 | 447,201 | -1.11(-1.29%) |
Oct 18, 2016 | 86.90 | 87.40 | 85.94 | 85.98 | 146,044 | -0.09(-0.11%) |
Oct 17, 2016 | 85.62 | 86.27 | 85.56 | 86.08 | 206,507 | +0.18(+0.21%) |
Oct 14, 2016 | 85.69 | 86.48 | 85.69 | 85.89 | 172,488 | +0.35(+0.41%) |
Oct 13, 2016 | 85.47 | 85.73 | 84.81 | 85.54 | 277,559 | -0.59(-0.68%) |
Oct 12, 2016 | 85.50 | 86.78 | 85.11 | 86.13 | 211,398 | +0.60(+0.70%) |
Oct 11, 2016 | 87.41 | 87.49 | 85.36 | 85.53 | 256,590 | -2.03(-2.31%) |
Oct 10, 2016 | 87.81 | 88.76 | 87.49 | 87.56 | 264,846 | +0.07(+0.08%) |
Oct 07, 2016 | 87.75 | 87.87 | 86.99 | 87.48 | 234,246 | -0.26(-0.29%) |
Oct 06, 2016 | 87.01 | 87.87 | 86.67 | 87.74 | 171,109 | +0.63(+0.72%) |
Oct 05, 2016 | 88.19 | 88.88 | 87.07 | 87.12 | 606,381 | -0.98(-1.11%) |
Oct 04, 2016 | 87.54 | 88.14 | 87.52 | 88.09 | 392,579 | +0.49(+0.56%) |
Oct 03, 2016 | 86.60 | 87.83 | 86.34 | 87.60 | 329,429 | +0.55(+0.63%) |
Sep 30, 2016 | 87.39 | 87.43 | 86.90 | 87.05 | 286,732 | +0.13(+0.15%) |
Sep 29, 2016 | 87.32 | 87.70 | 86.71 | 86.92 | 213,551 | -0.72(-0.82%) |
Sep 28, 2016 | 87.79 | 88.13 | 86.83 | 87.64 | 296,755 | -0.20(-0.23%) |
Sep 27, 2016 | 87.08 | 87.95 | 87.03 | 87.84 | 241,370 | +0.95(+1.09%) |
Sep 26, 2016 | 86.71 | 87.43 | 86.21 | 86.90 | 262,666 | -0.23(-0.26%) |
Sep 23, 2016 | 87.06 | 87.57 | 86.79 | 87.13 | 326,472 | -0.31(-0.36%) |
Sep 22, 2016 | 86.86 | 87.69 | 85.20 | 87.44 | 507,351 | +1.29(+1.50%) |
Sep 21, 2016 | 85.90 | 86.34 | 85.64 | 86.15 | 239,683 | +0.48(+0.56%) |
Sep 20, 2016 | 87.18 | 87.18 | 85.53 | 85.67 | 334,545 | -0.88(-1.01%) |
Sep 19, 2016 | 86.68 | 87.37 | 86.46 | 86.55 | 310,603 | -0.06(-0.07%) |
Sep 16, 2016 | 87.27 | 87.96 | 86.25 | 86.61 | 327,535 | -0.96(-1.09%) |
Sep 15, 2016 | 87.20 | 87.81 | 85.96 | 87.57 | 222,074 | +0.47(+0.54%) |
Sep 14, 2016 | 86.92 | 87.46 | 86.20 | 87.10 | 151,368 | +0.47(+0.54%) |
Sep 13, 2016 | 87.87 | 88.00 | 86.48 | 86.63 | 230,299 | -1.47(-1.67%) |
Sep 12, 2016 | 86.48 | 88.21 | 85.67 | 88.10 | 690,047 | +0.63(+0.72%) |
Sep 09, 2016 | 89.88 | 89.88 | 87.44 | 87.48 | 322,036 | -2.81(-3.11%) |
Sep 08, 2016 | 91.36 | 91.36 | 90.21 | 90.28 | 331,759 | -1.11(-1.22%) |
Sep 07, 2016 | 91.78 | 92.08 | 91.02 | 91.40 | 272,677 | -0.59(-0.64%) |
Sep 06, 2016 | 92.81 | 92.81 | 91.33 | 91.99 | 462,972 | -0.50(-0.54%) |
Sep 02, 2016 | 92.96 | 92.49 | 92.49 | 92.49 | 260,263 | +0.00(+0.00%) |
Sep 01, 2016 | 92.85 | 93.43 | 92.12 | 92.49 | 285,067 | -0.41(-0.45%) |
Aug 31, 2016 | 93.04 | 93.13 | 92.39 | 92.90 | 200,533 | -0.31(-0.34%) |
Aug 30, 2016 | 93.96 | 93.96 | 93.05 | 93.21 | 147,006 | -0.54(-0.58%) |
Aug 29, 2016 | 93.08 | 94.08 | 93.08 | 93.76 | 114,551 | +0.43(+0.46%) |
Aug 26, 2016 | 94.51 | 94.51 | 92.61 | 93.32 | 202,842 | -0.78(-0.83%) |
Aug 25, 2016 | 93.57 | 94.73 | 92.88 | 94.11 | 203,020 | +0.96(+1.03%) |
Aug 24, 2016 | 93.20 | 93.57 | 92.88 | 93.15 | 134,315 | -0.25(-0.27%) |
Aug 23, 2016 | 93.37 | 93.76 | 93.13 | 93.40 | 92,101 | +0.51(+0.55%) |
Aug 22, 2016 | 92.72 | 93.00 | 92.10 | 92.89 | 143,888 | -0.03(-0.03%) |
Aug 19, 2016 | 92.44 | 93.19 | 92.44 | 92.92 | 180,707 | +0.35(+0.38%) |
Aug 18, 2016 | 91.94 | 92.62 | 91.63 | 92.57 | 163,459 | +0.32(+0.35%) |
Aug 17, 2016 | 91.66 | 92.54 | 91.07 | 92.25 | 160,360 | +0.42(+0.46%) |
Aug 16, 2016 | 92.55 | 92.55 | 91.68 | 91.82 | 109,549 | -0.73(-0.79%) |
Aug 15, 2016 | 92.03 | 92.73 | 91.69 | 92.56 | 112,537 | +0.28(+0.30%) |
Aug 12, 2016 | 92.46 | 92.46 | 91.67 | 92.27 | 160,448 | +0.04(+0.04%) |
Aug 11, 2016 | 92.20 | 92.96 | 91.57 | 92.24 | 215,485 | +0.52(+0.56%) |
Aug 10, 2016 | 91.45 | 91.86 | 91.19 | 91.72 | 160,284 | +0.20(+0.22%) |
Aug 09, 2016 | 91.23 | 91.75 | 90.41 | 91.52 | 219,275 | +0.02(+0.02%) |
Aug 08, 2016 | 91.69 | 92.03 | 91.07 | 91.50 | 266,508 | -0.26(-0.28%) |
Aug 05, 2016 | 93.06 | 93.48 | 91.61 | 91.76 | 365,886 | -1.03(-1.11%) |
Aug 04, 2016 | 92.46 | 92.89 | 92.21 | 92.79 | 512,160 | +0.29(+0.32%) |
Aug 03, 2016 | 92.50 | 92.51 | 91.35 | 92.49 | 303,463 | -0.09(-0.10%) |
Aug 02, 2016 | 94.29 | 94.29 | 92.50 | 92.58 | 370,442 | -1.53(-1.63%) |
Aug 01, 2016 | 93.60 | 94.43 | 93.37 | 94.12 | 177,176 | +0.21(+0.22%) |
Jul 29, 2016 | 94.12 | 94.26 | 93.30 | 93.91 | 266,391 | -0.12(-0.13%) |
Jul 28, 2016 | 92.94 | 94.29 | 92.73 | 94.03 | 437,833 | +0.84(+0.90%) |
Jul 27, 2016 | 92.87 | 93.56 | 92.52 | 93.19 | 332,208 | +0.32(+0.35%) |
Jul 26, 2016 | 92.32 | 92.95 | 91.89 | 92.87 | 442,330 | +0.15(+0.16%) |
Jul 25, 2016 | 92.13 | 93.13 | 91.64 | 92.72 | 495,559 | +0.62(+0.67%) |
Jul 22, 2016 | 90.37 | 92.28 | 88.96 | 92.11 | 791,864 | +2.30(+2.56%) |
Jul 21, 2016 | 89.98 | 90.69 | 88.56 | 89.81 | 427,086 | +0.63(+0.71%) |
Jul 20, 2016 | 88.23 | 89.52 | 88.17 | 89.18 | 405,411 | +0.95(+1.08%) |
Jul 19, 2016 | 87.90 | 88.63 | 87.90 | 88.22 | 246,250 | +0.07(+0.08%) |
Jul 18, 2016 | 88.27 | 89.07 | 87.24 | 88.15 | 242,092 | -0.08(-0.09%) |
Jul 15, 2016 | 87.16 | 88.70 | 86.20 | 88.23 | 294,591 | -0.24(-0.27%) |
Jul 14, 2016 | 89.27 | 89.41 | 88.42 | 88.47 | 250,731 | -0.37(-0.41%) |
Jul 13, 2016 | 89.19 | 89.44 | 88.55 | 88.84 | 210,891 | -0.35(-0.39%) |
Jul 12, 2016 | 89.07 | 89.33 | 88.47 | 89.19 | 328,311 | +0.42(+0.48%) |
Jul 11, 2016 | 88.64 | 89.43 | 88.36 | 88.77 | 378,446 | +0.01(+0.01%) |
Jul 08, 2016 | 88.06 | 89.20 | 87.38 | 88.76 | 294,732 | +1.38(+1.58%) |
Jul 07, 2016 | 87.54 | 88.43 | 87.26 | 87.38 | 366,125 | +0.40(+0.46%) |
Jul 05, 2016 | 87.31 | 89.05 | 86.20 | 86.97 | 374,273 | -0.29(-0.34%) |
Jul 01, 2016 | 86.07 | 87.27 | 87.27 | 87.27 | 427,388 | +0.94(+1.08%) |
Jun 30, 2016 | 83.90 | 86.33 | 79.90 | 86.33 | 495,808 | +2.50(+2.98%) |
Jun 29, 2016 | 83.38 | 83.93 | 82.62 | 83.83 | 445,063 | +1.16(+1.40%) |
Jun 28, 2016 | 81.82 | 83.37 | 81.51 | 82.68 | 412,560 | +1.28(+1.57%) |
Jun 27, 2016 | 81.23 | 81.70 | 80.03 | 81.40 | 533,991 | -0.59(-0.72%) |
Jun 24, 2016 | 80.81 | 83.25 | 80.58 | 81.99 | 4,532,857 | -1.43(-1.72%) |
Jun 23, 2016 | 83.32 | 83.78 | 82.57 | 83.42 | 364,100 | +0.84(+1.02%) |
Jun 22, 2016 | 83.09 | 83.66 | 82.26 | 82.58 | 321,845 | -0.46(-0.55%) |
Jun 21, 2016 | 83.26 | 83.39 | 82.52 | 83.04 | 230,028 | -0.23(-0.28%) |
Jun 20, 2016 | 82.96 | 84.19 | 82.21 | 83.27 | 337,238 | +1.15(+1.40%) |
Jun 17, 2016 | 82.78 | 83.18 | 81.73 | 82.12 | 359,286 | -0.49(-0.59%) |
Jun 16, 2016 | 82.22 | 82.67 | 81.64 | 82.60 | 174,707 | -0.18(-0.22%) |
Jun 15, 2016 | 82.34 | 83.65 | 81.93 | 82.79 | 237,102 | +0.87(+1.06%) |
Jun 14, 2016 | 81.58 | 82.04 | 81.12 | 81.92 | 244,199 | +0.04(+0.04%) |
Jun 13, 2016 | 82.57 | 82.67 | 81.61 | 81.88 | 345,645 | -1.24(-1.49%) |
Jun 10, 2016 | 83.58 | 84.00 | 83.06 | 83.12 | 173,208 | -1.07(-1.28%) |
Jun 09, 2016 | 84.19 | 84.55 | 83.68 | 84.19 | 185,565 | -0.39(-0.46%) |
Jun 08, 2016 | 84.06 | 84.68 | 83.37 | 84.58 | 215,292 | +0.64(+0.77%) |
Jun 07, 2016 | 83.72 | 84.16 | 83.15 | 83.94 | 327,383 | +0.14(+0.16%) |
Jun 06, 2016 | 84.84 | 84.84 | 83.11 | 83.80 | 213,210 | -1.18(-1.39%) |
Jun 03, 2016 | 85.41 | 85.52 | 84.80 | 84.98 | 279,188 | -0.48(-0.56%) |
Jun 02, 2016 | 83.95 | 85.53 | 83.95 | 85.46 | 318,672 | +1.34(+1.59%) |
Jun 01, 2016 | 83.72 | 84.46 | 83.57 | 84.12 | 136,144 | +0.05(+0.05%) |
May 31, 2016 | 84.71 | 84.85 | 83.65 | 84.07 | 245,067 | -0.79(-0.93%) |
May 27, 2016 | 83.93 | 84.86 | 84.86 | 84.86 | 229,051 | +0.95(+1.13%) |
May 26, 2016 | 83.54 | 84.46 | 82.32 | 83.92 | 267,669 | +0.58(+0.69%) |
May 25, 2016 | 83.01 | 83.51 | 82.19 | 83.34 | 193,295 | +0.23(+0.28%) |
May 24, 2016 | 81.54 | 83.52 | 81.24 | 83.11 | 246,347 | +2.08(+2.56%) |
May 23, 2016 | 81.33 | 81.64 | 80.45 | 81.03 | 144,787 | +0.04(+0.05%) |
May 20, 2016 | 80.67 | 81.62 | 80.36 | 81.00 | 374,749 | +0.46(+0.57%) |
May 19, 2016 | 80.54 | 81.50 | 80.06 | 80.54 | 465,708 | +0.06(+0.08%) |
May 18, 2016 | 80.04 | 81.40 | 78.86 | 80.47 | 251,022 | -0.03(-0.03%) |
May 17, 2016 | 82.44 | 83.33 | 80.12 | 80.50 | 310,488 | -1.82(-2.21%) |
May 16, 2016 | 83.02 | 83.30 | 82.10 | 82.32 | 328,156 | -0.36(-0.43%) |
May 13, 2016 | 82.90 | 83.81 | 82.16 | 82.68 | 210,135 | -0.42(-0.51%) |
May 12, 2016 | 82.69 | 83.63 | 82.38 | 83.10 | 219,812 | +0.78(+0.94%) |
May 11, 2016 | 83.13 | 84.01 | 81.88 | 82.32 | 399,202 | -0.36(-0.43%) |
May 10, 2016 | 83.01 | 83.48 | 81.74 | 82.68 | 262,000 | +0.20(+0.24%) |
May 09, 2016 | 81.10 | 83.22 | 81.04 | 82.48 | 328,985 | +1.36(+1.68%) |
May 06, 2016 | 79.68 | 81.18 | 78.86 | 81.11 | 371,808 | +1.21(+1.51%) |
May 05, 2016 | 80.51 | 80.69 | 79.81 | 79.90 | 240,451 | -0.18(-0.23%) |
May 04, 2016 | 79.78 | 80.54 | 79.42 | 80.09 | 231,735 | +0.19(+0.24%) |
May 03, 2016 | 80.55 | 81.16 | 79.24 | 79.90 | 205,366 | -0.96(-1.19%) |