Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 91.08 | 91.53 | 90.83 | 91.23 | 1,108,529 | +0.38(+0.41%) |
May 30, 2017 | 91.22 | 91.60 | 90.86 | 90.86 | 555,452 | -0.40(-0.44%) |
May 26, 2017 | 91.51 | 91.75 | 90.80 | 91.26 | 533,139 | -0.49(-0.53%) |
May 25, 2017 | 91.85 | 92.27 | 91.50 | 91.75 | 669,965 | +0.10(+0.11%) |
May 24, 2017 | 91.68 | 91.99 | 91.32 | 91.65 | 833,827 | +0.02(+0.02%) |
May 23, 2017 | 91.27 | 92.63 | 90.96 | 91.62 | 1,154,003 | +0.61(+0.67%) |
May 22, 2017 | 90.98 | 91.66 | 90.85 | 91.02 | 1,221,238 | +0.02(+0.02%) |
May 19, 2017 | 90.41 | 91.76 | 89.90 | 91.00 | 884,857 | +0.56(+0.62%) |
May 18, 2017 | 90.75 | 92.11 | 89.93 | 90.44 | 1,261,481 | -0.13(-0.14%) |
May 17, 2017 | 90.78 | 91.41 | 90.39 | 90.57 | 1,003,466 | -0.34(-0.37%) |
May 16, 2017 | 91.02 | 91.14 | 90.20 | 90.91 | 1,003,849 | +0.27(+0.30%) |
May 15, 2017 | 90.91 | 91.54 | 90.28 | 90.64 | 832,217 | -0.31(-0.34%) |
May 12, 2017 | 91.19 | 91.38 | 90.71 | 90.95 | 935,206 | -0.23(-0.25%) |
May 11, 2017 | 91.84 | 91.96 | 90.75 | 91.17 | 1,180,587 | -1.34(-1.45%) |
May 10, 2017 | 92.32 | 92.95 | 91.83 | 92.51 | 1,140,757 | -0.08(-0.08%) |
May 09, 2017 | 92.84 | 92.96 | 92.07 | 92.59 | 575,282 | -0.32(-0.35%) |
May 08, 2017 | 93.46 | 93.77 | 92.13 | 92.91 | 1,003,068 | -0.26(-0.28%) |
May 05, 2017 | 93.08 | 93.29 | 92.60 | 93.17 | 966,891 | +0.40(+0.43%) |
May 04, 2017 | 93.63 | 93.63 | 92.08 | 92.78 | 1,342,185 | -1.07(-1.14%) |
May 03, 2017 | 95.74 | 95.77 | 93.48 | 93.84 | 891,438 | -1.56(-1.63%) |
May 02, 2017 | 95.41 | 95.65 | 94.75 | 95.40 | 707,138 | -0.08(-0.09%) |
May 01, 2017 | 95.39 | 95.74 | 94.73 | 95.48 | 786,039 | +0.28(+0.29%) |
Apr 28, 2017 | 94.49 | 95.27 | 94.42 | 95.20 | 1,070,963 | +0.46(+0.48%) |
Apr 27, 2017 | 96.17 | 94.54 | 94.75 | 1,260,000 | -1.02(-1.07%) | |
Apr 26, 2017 | 99.67 | 100.39 | 95.68 | 95.77 | 1,586,102 | -4.98(-4.94%) |
Apr 25, 2017 | 100.07 | 100.81 | 99.49 | 100.75 | 852,839 | +0.89(+0.89%) |
Apr 24, 2017 | 101.18 | 101.57 | 99.18 | 99.86 | 770,100 | -1.17(-1.16%) |
Apr 21, 2017 | 101.24 | 101.54 | 100.90 | 101.03 | 554,302 | -0.22(-0.22%) |
Apr 20, 2017 | 101.50 | 101.50 | 100.08 | 101.25 | 727,226 | -0.03(-0.03%) |
Apr 19, 2017 | 102.03 | 102.27 | 100.97 | 101.28 | 905,869 | -0.80(-0.78%) |
Apr 18, 2017 | 102.68 | 103.12 | 101.73 | 102.08 | 667,018 | -0.85(-0.83%) |
Apr 17, 2017 | 102.40 | 102.94 | 101.80 | 102.93 | 591,742 | +1.02(+1.00%) |
Apr 13, 2017 | 102.66 | 102.82 | 101.57 | 101.91 | 851,500 | -0.80(-0.78%) |
Apr 12, 2017 | 102.65 | 103.29 | 102.39 | 102.72 | 1,394,126 | -0.18(-0.18%) |
Apr 11, 2017 | 102.04 | 102.95 | 101.75 | 102.90 | 848,057 | +0.89(+0.87%) |
Apr 10, 2017 | 101.14 | 102.33 | 100.87 | 102.01 | 930,677 | +0.73(+0.72%) |
Apr 07, 2017 | 101.10 | 102.30 | 100.93 | 101.28 | 1,000,716 | +0.09(+0.09%) |
Apr 06, 2017 | 100.74 | 101.31 | 100.32 | 101.19 | 913,663 | +0.29(+0.29%) |
Apr 05, 2017 | 100.69 | 101.48 | 100.58 | 100.90 | 774,149 | +0.24(+0.24%) |
Apr 04, 2017 | 99.98 | 101.05 | 99.03 | 100.66 | 1,446,257 | +0.62(+0.62%) |
Apr 03, 2017 | 99.64 | 100.32 | 99.25 | 100.03 | 841,093 | +0.46(+0.46%) |
Mar 31, 2017 | 98.63 | 99.69 | 97.95 | 99.57 | 1,180,230 | +0.77(+0.78%) |
Mar 30, 2017 | 98.39 | 98.94 | 97.80 | 98.80 | 884,473 | +0.18(+0.18%) |
Mar 29, 2017 | 98.29 | 98.69 | 97.86 | 98.62 | 1,425,156 | +0.43(+0.44%) |
Mar 28, 2017 | 98.21 | 98.63 | 96.75 | 98.19 | 938,254 | +0.00(+0.00%) |
Mar 27, 2017 | 98.83 | 99.35 | 97.84 | 98.19 | 848,873 | -0.87(-0.88%) |
Mar 24, 2017 | 100.05 | 100.46 | 98.71 | 99.06 | 1,175,817 | -1.02(-1.02%) |
Mar 23, 2017 | 98.74 | 100.68 | 98.73 | 100.08 | 1,316,851 | +1.20(+1.22%) |
Mar 22, 2017 | 99.48 | 99.75 | 97.82 | 98.88 | 751,462 | -0.28(-0.29%) |
Mar 21, 2017 | 99.98 | 100.25 | 98.71 | 99.16 | 1,162,750 | -0.37(-0.37%) |
Mar 20, 2017 | 99.58 | 100.16 | 98.97 | 99.53 | 671,272 | -0.06(-0.06%) |
Mar 17, 2017 | 99.23 | 100.10 | 98.85 | 99.59 | 1,203,590 | +0.55(+0.55%) |
Mar 16, 2017 | 99.28 | 99.94 | 98.84 | 99.04 | 692,575 | -0.40(-0.40%) |
Mar 15, 2017 | 97.48 | 99.83 | 97.06 | 99.44 | 1,276,150 | +2.29(+2.36%) |
Mar 14, 2017 | 97.46 | 97.74 | 96.70 | 97.15 | 793,835 | -0.41(-0.42%) |
Mar 13, 2017 | 97.59 | 98.37 | 97.08 | 97.56 | 1,262,540 | +0.04(+0.04%) |
Mar 10, 2017 | 98.72 | 100.15 | 97.02 | 97.52 | 1,146,222 | -1.20(-1.21%) |
Mar 09, 2017 | 100.48 | 101.09 | 98.59 | 98.72 | 1,264,842 | -1.54(-1.54%) |
Mar 08, 2017 | 101.13 | 101.13 | 100.13 | 100.26 | 927,447 | -1.17(-1.16%) |
Mar 07, 2017 | 101.27 | 101.50 | 100.83 | 101.44 | 662,480 | +0.17(+0.17%) |
Mar 06, 2017 | 101.10 | 101.43 | 100.45 | 101.26 | 938,699 | -0.04(-0.04%) |
Mar 03, 2017 | 101.09 | 101.56 | 100.30 | 101.30 | 1,086,356 | -0.06(-0.06%) |
Mar 02, 2017 | 102.83 | 102.95 | 101.16 | 101.36 | 1,554,127 | -1.70(-1.65%) |
Mar 01, 2017 | 103.89 | 104.19 | 102.95 | 103.06 | 1,172,193 | -0.89(-0.86%) |
Feb 28, 2017 | 104.47 | 104.47 | 103.62 | 103.95 | 1,138,218 | -0.64(-0.61%) |
Feb 27, 2017 | 103.51 | 104.78 | 102.93 | 104.59 | 964,237 | +1.32(+1.27%) |
Feb 24, 2017 | 104.01 | 104.01 | 102.53 | 103.27 | 1,226,766 | -0.79(-0.76%) |
Feb 23, 2017 | 103.91 | 104.37 | 103.42 | 104.06 | 911,447 | +0.38(+0.37%) |
Feb 22, 2017 | 103.95 | 104.05 | 102.07 | 103.68 | 1,197,820 | -0.13(-0.12%) |
Feb 21, 2017 | 102.34 | 104.02 | 102.32 | 103.81 | 975,749 | +1.23(+1.20%) |
Feb 17, 2017 | 102.58 | 102.58 | 102.58 | 0 | +0.26(+0.26%) | |
Feb 16, 2017 | 101.85 | 103.34 | 101.29 | 102.32 | 1,191,583 | +0.64(+0.63%) |
Feb 15, 2017 | 101.17 | 102.04 | 100.70 | 101.67 | 1,741,190 | +0.14(+0.14%) |
Feb 14, 2017 | 100.54 | 101.72 | 99.57 | 101.53 | 1,326,569 | +0.77(+0.76%) |
Feb 13, 2017 | 100.46 | 100.95 | 99.66 | 100.76 | 897,869 | +0.57(+0.57%) |
Feb 10, 2017 | 98.56 | 100.23 | 98.30 | 100.19 | 751,315 | +1.51(+1.53%) |
Feb 09, 2017 | 98.80 | 99.06 | 98.11 | 98.68 | 562,044 | +0.31(+0.31%) |
Feb 08, 2017 | 97.75 | 98.79 | 97.68 | 98.38 | 868,571 | +0.70(+0.71%) |
Feb 07, 2017 | 98.35 | 99.68 | 97.44 | 97.68 | 778,439 | -0.51(-0.52%) |
Feb 06, 2017 | 97.78 | 98.65 | 97.56 | 98.19 | 732,659 | +0.45(+0.46%) |
Feb 03, 2017 | 99.06 | 99.81 | 97.46 | 97.74 | 838,705 | +0.19(+0.19%) |
Feb 02, 2017 | 96.52 | 98.06 | 96.52 | 97.55 | 897,259 | +0.90(+0.93%) |
Feb 01, 2017 | 98.14 | 100.47 | 96.55 | 96.66 | 1,343,932 | -1.22(-1.25%) |
Jan 31, 2017 | 97.53 | 98.98 | 97.50 | 97.88 | 1,358,711 | +0.47(+0.48%) |
Jan 30, 2017 | 97.88 | 97.88 | 96.64 | 97.40 | 1,033,480 | -0.36(-0.37%) |
Jan 27, 2017 | 98.38 | 98.46 | 97.15 | 97.76 | 718,384 | -0.45(-0.46%) |
Jan 26, 2017 | 97.67 | 98.32 | 97.43 | 98.21 | 590,192 | +0.83(+0.85%) |
Jan 25, 2017 | 99.15 | 99.15 | 97.17 | 97.38 | 1,065,550 | -1.47(-1.49%) |
Jan 24, 2017 | 97.86 | 99.02 | 97.49 | 98.86 | 927,740 | +1.20(+1.23%) |
Jan 23, 2017 | 96.37 | 97.88 | 96.22 | 97.65 | 823,526 | +1.01(+1.04%) |
Jan 20, 2017 | 96.16 | 96.73 | 95.84 | 96.64 | 868,457 | +0.60(+0.62%) |
Jan 19, 2017 | 97.45 | 97.56 | 96.01 | 96.04 | 1,129,976 | -1.43(-1.47%) |
Jan 18, 2017 | 96.90 | 97.55 | 96.40 | 97.47 | 817,690 | +0.72(+0.74%) |
Jan 17, 2017 | 96.22 | 96.82 | 96.09 | 96.75 | 967,718 | +0.67(+0.70%) |
Jan 13, 2017 | 96.08 | 96.08 | 96.08 | 0 | -0.38(-0.40%) | |
Jan 12, 2017 | 94.91 | 96.55 | 94.59 | 96.46 | 931,577 | +1.50(+1.58%) |
Jan 11, 2017 | 96.19 | 96.81 | 94.77 | 94.96 | 1,221,668 | -1.34(-1.39%) |
Jan 10, 2017 | 97.07 | 97.38 | 96.24 | 96.30 | 903,884 | -1.08(-1.11%) |
Jan 09, 2017 | 98.00 | 98.25 | 97.17 | 97.38 | 1,095,122 | -0.98(-1.00%) |
Jan 06, 2017 | 98.39 | 99.08 | 98.11 | 98.36 | 1,013,055 | -0.22(-0.23%) |
Jan 05, 2017 | 97.35 | 99.11 | 96.28 | 98.59 | 1,876,381 | +0.47(+0.48%) |
Jan 04, 2017 | 95.45 | 98.41 | 95.12 | 98.12 | 1,769,994 | +3.02(+3.18%) |
Jan 03, 2017 | 95.48 | 95.66 | 94.20 | 95.09 | 1,088,878 | +1.05(+1.11%) |
Dec 30, 2016 | 94.05 | 94.05 | 94.05 | 0 | +1.58(+1.71%) | |
Dec 29, 2016 | 91.87 | 92.93 | 90.82 | 92.47 | 664,823 | +0.90(+0.99%) |
Dec 28, 2016 | 92.27 | 92.36 | 91.03 | 91.57 | 681,993 | -0.78(-0.84%) |
Dec 27, 2016 | 92.26 | 92.89 | 91.64 | 92.34 | 628,530 | +0.13(+0.14%) |
Dec 23, 2016 | 92.21 | 92.21 | 92.21 | 0 | -0.34(-0.37%) | |
Dec 22, 2016 | 92.31 | 92.71 | 90.89 | 92.55 | 1,008,859 | -0.04(-0.05%) |
Dec 21, 2016 | 94.77 | 95.13 | 92.55 | 92.60 | 1,458,202 | -2.01(-2.12%) |
Dec 20, 2016 | 93.85 | 94.63 | 93.55 | 94.60 | 778,940 | +0.85(+0.90%) |
Dec 19, 2016 | 92.68 | 94.43 | 92.68 | 93.75 | 875,877 | +1.35(+1.46%) |
Dec 16, 2016 | 91.39 | 93.05 | 91.39 | 92.41 | 1,902,088 | +1.40(+1.54%) |
Dec 15, 2016 | 93.09 | 93.65 | 90.57 | 91.01 | 1,695,367 | -1.98(-2.13%) |
Dec 14, 2016 | 95.84 | 95.84 | 92.91 | 92.99 | 1,447,422 | -2.90(-3.02%) |
Dec 13, 2016 | 96.68 | 96.91 | 94.62 | 95.89 | 1,035,683 | -0.25(-0.26%) |
Dec 12, 2016 | 95.14 | 96.16 | 94.93 | 96.13 | 845,642 | +0.45(+0.47%) |
Dec 09, 2016 | 95.63 | 96.38 | 94.96 | 95.68 | 845,453 | -0.56(-0.59%) |
Dec 08, 2016 | 95.39 | 97.11 | 94.28 | 96.24 | 997,872 | +0.49(+0.51%) |
Dec 07, 2016 | 93.78 | 95.91 | 93.78 | 95.75 | 1,036,761 | +2.09(+2.23%) |
Dec 06, 2016 | 92.52 | 94.33 | 92.33 | 93.67 | 1,058,078 | +1.42(+1.54%) |
Dec 05, 2016 | 91.87 | 92.51 | 91.29 | 92.25 | 1,123,291 | +0.75(+0.82%) |
Dec 02, 2016 | 91.24 | 92.35 | 90.59 | 91.50 | 1,025,962 | +0.98(+1.08%) |
Dec 01, 2016 | 91.54 | 91.75 | 90.06 | 90.51 | 1,439,210 | -1.55(-1.69%) |
Nov 30, 2016 | 92.55 | 92.97 | 91.50 | 92.07 | 1,620,086 | -1.03(-1.10%) |
Nov 29, 2016 | 92.22 | 93.69 | 91.97 | 93.09 | 1,416,911 | +1.10(+1.20%) |
Nov 28, 2016 | 91.08 | 92.44 | 91.08 | 91.99 | 1,327,538 | +0.59(+0.64%) |
Nov 25, 2016 | 91.03 | 92.03 | 91.03 | 91.41 | 319,244 | +0.42(+0.46%) |
Nov 23, 2016 | 90.99 | 90.99 | 90.99 | 0 | -0.24(-0.26%) | |
Nov 22, 2016 | 90.33 | 91.49 | 89.50 | 91.23 | 1,289,944 | +1.35(+1.50%) |
Nov 21, 2016 | 90.14 | 91.17 | 89.64 | 89.88 | 1,174,875 | -0.17(-0.19%) |
Nov 18, 2016 | 90.45 | 91.12 | 89.96 | 90.05 | 2,129,040 | -0.37(-0.41%) |
Nov 17, 2016 | 91.13 | 91.89 | 90.37 | 90.42 | 690,267 | -0.82(-0.90%) |
Nov 16, 2016 | 92.45 | 92.92 | 90.63 | 91.24 | 1,230,971 | -1.31(-1.41%) |
Nov 15, 2016 | 93.75 | 94.71 | 92.35 | 92.54 | 2,264,651 | -1.15(-1.23%) |
Nov 14, 2016 | 91.04 | 93.99 | 90.98 | 93.70 | 2,171,018 | +2.65(+2.91%) |
Nov 11, 2016 | 90.79 | 93.18 | 90.77 | 91.04 | 3,065,973 | +0.14(+0.16%) |
Nov 10, 2016 | 87.91 | 91.12 | 86.36 | 90.90 | 2,918,811 | +3.35(+3.83%) |
Nov 09, 2016 | 86.26 | 88.49 | 85.36 | 87.55 | 1,416,535 | -0.21(-0.24%) |
Nov 08, 2016 | 87.55 | 88.26 | 87.27 | 87.76 | 1,193,993 | +0.05(+0.06%) |
Nov 07, 2016 | 87.65 | 88.13 | 86.72 | 87.71 | 1,777,704 | +1.43(+1.66%) |
Nov 04, 2016 | 85.06 | 86.37 | 84.55 | 86.27 | 1,406,415 | +1.49(+1.76%) |
Nov 03, 2016 | 84.84 | 85.45 | 84.49 | 84.78 | 1,255,413 | -0.19(-0.23%) |
Nov 02, 2016 | 87.09 | 87.63 | 84.94 | 84.97 | 1,714,359 | -2.09(-2.40%) |
Nov 01, 2016 | 89.39 | 89.39 | 86.77 | 87.06 | 1,316,461 | -2.48(-2.77%) |
Oct 31, 2016 | 88.65 | 89.71 | 88.00 | 89.54 | 1,185,404 | +1.14(+1.29%) |
Oct 28, 2016 | 89.37 | 89.89 | 88.02 | 88.40 | 1,377,029 | -0.62(-0.70%) |
Oct 27, 2016 | 90.50 | 90.60 | 88.03 | 89.02 | 2,021,130 | -2.31(-2.53%) |
Oct 26, 2016 | 92.54 | 92.90 | 89.86 | 91.33 | 1,483,561 | -1.81(-1.95%) |
Oct 25, 2016 | 93.49 | 93.77 | 92.80 | 93.15 | 1,051,718 | -0.63(-0.67%) |
Oct 24, 2016 | 94.10 | 94.62 | 93.37 | 93.78 | 816,005 | +0.22(+0.24%) |
Oct 21, 2016 | 93.01 | 93.67 | 92.82 | 93.55 | 900,864 | -0.16(-0.17%) |
Oct 20, 2016 | 94.70 | 95.06 | 93.32 | 93.72 | 803,817 | -0.88(-0.93%) |
Oct 19, 2016 | 94.67 | 94.86 | 94.09 | 94.59 | 687,309 | +0.07(+0.08%) |
Oct 18, 2016 | 94.51 | 95.06 | 93.63 | 94.52 | 1,142,977 | +0.50(+0.53%) |
Oct 17, 2016 | 94.32 | 95.06 | 93.95 | 94.02 | 1,157,127 | -0.29(-0.31%) |
Oct 14, 2016 | 95.19 | 95.81 | 94.02 | 94.31 | 1,465,756 | -1.38(-1.44%) |
Oct 13, 2016 | 94.68 | 95.90 | 94.68 | 95.69 | 1,481,594 | +0.43(+0.45%) |
Oct 12, 2016 | 94.80 | 95.35 | 94.65 | 95.26 | 1,063,474 | +0.55(+0.58%) |
Oct 11, 2016 | 95.50 | 95.87 | 94.45 | 94.71 | 847,779 | -0.94(-0.99%) |
Oct 10, 2016 | 96.05 | 96.86 | 95.42 | 95.66 | 752,999 | -0.24(-0.25%) |
Oct 07, 2016 | 95.94 | 97.03 | 95.11 | 95.90 | 1,013,024 | +0.10(+0.11%) |
Oct 06, 2016 | 94.55 | 95.98 | 93.81 | 95.79 | 1,372,122 | +0.42(+0.44%) |
Oct 05, 2016 | 98.15 | 98.16 | 95.24 | 95.38 | 993,342 | -2.30(-2.36%) |
Oct 04, 2016 | 99.89 | 99.89 | 97.08 | 97.68 | 975,695 | -1.46(-1.47%) |
Oct 03, 2016 | 100.64 | 100.68 | 98.85 | 99.14 | 692,149 | -2.16(-2.13%) |
Sep 30, 2016 | 102.11 | 102.49 | 100.98 | 101.29 | 1,115,305 | -0.02(-0.01%) |
Sep 29, 2016 | 102.18 | 102.92 | 101.31 | 101.31 | 913,283 | -1.54(-1.50%) |
Sep 28, 2016 | 102.32 | 103.08 | 102.10 | 102.84 | 932,621 | +0.68(+0.66%) |
Sep 27, 2016 | 103.12 | 103.18 | 101.83 | 102.17 | 784,889 | -0.72(-0.70%) |
Sep 26, 2016 | 102.91 | 103.48 | 102.72 | 102.89 | 717,770 | -0.44(-0.42%) |
Sep 23, 2016 | 102.56 | 103.75 | 101.78 | 103.32 | 908,268 | +0.47(+0.46%) |
Sep 22, 2016 | 102.46 | 103.23 | 102.42 | 102.85 | 806,895 | +1.40(+1.38%) |
Sep 21, 2016 | 100.25 | 101.67 | 98.66 | 101.45 | 721,086 | +1.35(+1.35%) |
Sep 20, 2016 | 100.57 | 100.77 | 99.76 | 100.10 | 659,105 | +0.06(+0.06%) |
Sep 19, 2016 | 100.19 | 100.56 | 99.79 | 100.04 | 695,127 | +0.40(+0.40%) |
Sep 16, 2016 | 99.23 | 99.77 | 98.25 | 99.64 | 1,756,384 | -0.04(-0.04%) |
Sep 15, 2016 | 99.60 | 100.05 | 99.00 | 99.68 | 895,023 | -0.02(-0.02%) |
Sep 14, 2016 | 99.96 | 100.56 | 99.28 | 99.70 | 552,188 | -0.06(-0.06%) |
Sep 13, 2016 | 101.40 | 101.82 | 99.71 | 99.76 | 1,131,170 | -2.63(-2.57%) |
Sep 12, 2016 | 99.66 | 102.73 | 99.66 | 102.40 | 1,592,457 | +2.37(+2.37%) |
Sep 09, 2016 | 103.91 | 103.91 | 100.02 | 100.02 | 1,453,928 | -4.88(-4.65%) |
Sep 08, 2016 | 105.40 | 105.66 | 104.49 | 104.91 | 1,769,811 | -1.00(-0.94%) |
Sep 07, 2016 | 105.40 | 106.00 | 104.91 | 105.90 | 497,198 | +0.31(+0.29%) |
Sep 06, 2016 | 105.33 | 105.60 | 104.49 | 105.59 | 787,630 | +0.33(+0.32%) |
Sep 02, 2016 | 104.72 | 105.26 | 105.26 | 105.26 | 691,627 | +0.92(+0.88%) |
Sep 01, 2016 | 103.77 | 104.46 | 103.21 | 104.34 | 1,141,577 | +0.69(+0.66%) |
Aug 31, 2016 | 103.62 | 103.85 | 102.97 | 103.66 | 1,547,818 | -0.24(-0.23%) |
Aug 30, 2016 | 104.07 | 104.07 | 102.77 | 103.89 | 752,072 | -0.01(-0.01%) |
Aug 29, 2016 | 103.16 | 104.22 | 103.00 | 103.90 | 659,986 | +0.95(+0.93%) |
Aug 26, 2016 | 104.19 | 104.68 | 102.13 | 102.94 | 780,198 | -0.98(-0.94%) |
Aug 25, 2016 | 103.90 | 105.16 | 103.72 | 103.92 | 757,559 | +0.10(+0.10%) |
Aug 24, 2016 | 104.76 | 104.76 | 103.69 | 103.82 | 640,324 | -0.74(-0.71%) |
Aug 23, 2016 | 105.35 | 105.52 | 104.54 | 104.56 | 700,409 | -0.38(-0.37%) |
Aug 22, 2016 | 104.65 | 105.25 | 104.29 | 104.94 | 633,734 | +0.38(+0.37%) |
Aug 19, 2016 | 104.80 | 105.02 | 104.00 | 104.56 | 1,033,898 | -0.75(-0.72%) |
Aug 18, 2016 | 105.74 | 106.04 | 104.86 | 105.31 | 865,564 | -0.38(-0.36%) |
Aug 17, 2016 | 105.27 | 105.73 | 104.33 | 105.69 | 754,671 | +0.39(+0.37%) |
Aug 16, 2016 | 105.70 | 105.70 | 104.81 | 105.30 | 580,314 | -0.93(-0.88%) |
Aug 15, 2016 | 105.97 | 106.44 | 105.84 | 106.23 | 839,425 | +0.58(+0.55%) |
Aug 12, 2016 | 105.39 | 106.47 | 105.39 | 105.64 | 428,779 | +0.35(+0.33%) |
Aug 11, 2016 | 106.12 | 106.23 | 104.63 | 105.30 | 615,132 | -0.77(-0.73%) |
Aug 10, 2016 | 106.24 | 106.53 | 105.64 | 106.07 | 824,985 | -0.01(-0.01%) |
Aug 09, 2016 | 105.17 | 106.12 | 105.08 | 106.07 | 697,923 | +0.44(+0.42%) |
Aug 08, 2016 | 105.04 | 105.76 | 104.57 | 105.63 | 866,229 | +0.51(+0.49%) |
Aug 05, 2016 | 104.45 | 105.35 | 104.22 | 105.12 | 1,129,387 | +0.92(+0.88%) |
Aug 04, 2016 | 104.07 | 104.39 | 103.20 | 104.20 | 792,505 | +0.34(+0.33%) |
Aug 03, 2016 | 103.97 | 104.36 | 103.23 | 103.86 | 843,458 | -0.17(-0.16%) |
Aug 02, 2016 | 103.07 | 105.73 | 103.07 | 104.03 | 920,036 | -1.35(-1.28%) |
Aug 01, 2016 | 105.13 | 105.67 | 104.90 | 105.39 | 838,282 | +0.25(+0.24%) |
Jul 29, 2016 | 102.94 | 105.50 | 102.94 | 105.13 | 1,127,505 | +1.99(+1.93%) |
Jul 28, 2016 | 102.63 | 103.94 | 102.49 | 103.14 | 844,695 | +0.58(+0.57%) |
Jul 27, 2016 | 102.72 | 103.06 | 101.61 | 102.56 | 1,010,838 | -0.15(-0.14%) |
Jul 26, 2016 | 103.17 | 103.17 | 101.72 | 102.71 | 756,031 | -0.16(-0.16%) |
Jul 25, 2016 | 102.70 | 102.90 | 102.08 | 102.87 | 580,757 | +0.11(+0.11%) |
Jul 22, 2016 | 101.72 | 103.09 | 101.26 | 102.76 | 681,168 | +1.01(+0.99%) |
Jul 21, 2016 | 101.10 | 101.78 | 100.86 | 101.75 | 487,586 | +0.30(+0.30%) |
Jul 20, 2016 | 101.67 | 101.67 | 101.06 | 101.45 | 657,236 | -0.22(-0.22%) |
Jul 19, 2016 | 100.98 | 101.79 | 100.61 | 101.67 | 835,548 | +0.68(+0.67%) |
Jul 18, 2016 | 100.83 | 101.05 | 99.93 | 100.99 | 654,311 | +0.36(+0.35%) |
Jul 15, 2016 | 100.63 | 100.76 | 99.65 | 100.64 | 772,737 | +0.14(+0.14%) |
Jul 14, 2016 | 100.99 | 101.44 | 100.33 | 100.50 | 595,431 | -0.56(-0.55%) |
Jul 13, 2016 | 100.99 | 101.08 | 100.27 | 101.05 | 735,985 | +0.47(+0.47%) |
Jul 12, 2016 | 99.45 | 100.70 | 98.99 | 100.58 | 1,209,665 | +1.07(+1.07%) |
Jul 11, 2016 | 99.12 | 99.72 | 98.20 | 99.51 | 622,136 | +0.89(+0.91%) |
Jul 08, 2016 | 96.88 | 98.83 | 96.18 | 98.62 | 889,597 | +2.43(+2.53%) |
Jul 07, 2016 | 97.12 | 97.12 | 95.78 | 96.18 | 1,086,159 | -1.07(-1.10%) |
Jul 06, 2016 | 98.43 | 98.73 | 97.20 | 97.26 | 1,309,550 | -1.47(-1.49%) |
Jul 05, 2016 | 97.57 | 98.84 | 97.48 | 98.73 | 1,194,081 | +1.07(+1.09%) |
Jul 01, 2016 | 97.71 | 97.66 | 97.66 | 97.66 | 624,573 | +0.10(+0.10%) |
Jun 30, 2016 | 97.37 | 97.63 | 96.31 | 97.57 | 1,106,459 | +0.30(+0.30%) |
Jun 29, 2016 | 95.93 | 97.27 | 95.93 | 97.27 | 1,310,545 | +1.90(+1.99%) |
Jun 28, 2016 | 93.77 | 95.39 | 93.58 | 95.37 | 1,333,001 | +2.28(+2.45%) |
Jun 27, 2016 | 93.56 | 93.79 | 92.11 | 93.09 | 1,603,524 | -1.13(-1.19%) |
Jun 24, 2016 | 93.42 | 95.19 | 92.79 | 94.22 | 3,604,134 | -1.44(-1.50%) |
Jun 23, 2016 | 95.05 | 95.67 | 94.87 | 95.65 | 664,890 | +1.33(+1.41%) |
Jun 22, 2016 | 94.20 | 95.29 | 93.94 | 94.32 | 1,080,311 | +0.43(+0.45%) |
Jun 21, 2016 | 93.89 | 94.51 | 93.55 | 93.89 | 731,124 | +0.54(+0.58%) |
Jun 20, 2016 | 93.95 | 94.80 | 93.26 | 93.35 | 1,240,756 | +0.12(+0.13%) |
Jun 17, 2016 | 92.90 | 93.50 | 92.33 | 93.23 | 1,236,613 | +0.10(+0.10%) |
Jun 16, 2016 | 92.85 | 93.28 | 92.30 | 93.14 | 1,140,994 | -0.10(-0.10%) |
Jun 15, 2016 | 92.97 | 94.06 | 92.64 | 93.23 | 993,937 | +0.35(+0.37%) |
Jun 14, 2016 | 93.44 | 93.87 | 92.38 | 92.89 | 1,015,437 | -0.66(-0.71%) |
Jun 13, 2016 | 94.57 | 95.38 | 93.35 | 93.55 | 1,355,133 | -0.82(-0.87%) |
Jun 10, 2016 | 94.35 | 95.01 | 93.89 | 94.36 | 867,791 | -0.55(-0.58%) |
Jun 09, 2016 | 93.50 | 95.12 | 93.50 | 94.92 | 621,766 | +0.67(+0.71%) |
Jun 08, 2016 | 94.03 | 94.40 | 93.92 | 94.25 | 654,040 | +0.13(+0.14%) |
Jun 07, 2016 | 93.66 | 94.50 | 93.66 | 94.11 | 513,958 | +0.61(+0.65%) |
Jun 06, 2016 | 93.95 | 94.20 | 92.86 | 93.50 | 1,035,368 | -0.53(-0.56%) |
Jun 03, 2016 | 94.14 | 94.68 | 93.37 | 94.03 | 1,001,428 | +0.38(+0.41%) |
Jun 02, 2016 | 93.28 | 93.76 | 92.61 | 93.65 | 848,827 | +0.11(+0.12%) |