Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 102.32 | 104.81 | 102.16 | 102.64 | 33,702 | -0.54(-0.52%) |
May 30, 2017 | 104.32 | 104.46 | 102.97 | 103.18 | 18,255 | -1.41(-1.34%) |
May 26, 2017 | 105.89 | 105.97 | 104.37 | 104.59 | 14,242 | -0.92(-0.87%) |
May 25, 2017 | 107.24 | 107.83 | 105.24 | 105.51 | 23,547 | -1.73(-1.61%) |
May 24, 2017 | 109.13 | 109.13 | 107.02 | 107.24 | 12,282 | -1.03(-0.95%) |
May 23, 2017 | 109.35 | 109.35 | 108.00 | 108.27 | 17,073 | +0.00(+0.00%) |
May 22, 2017 | 109.18 | 109.35 | 107.45 | 108.27 | 20,989 | -0.04(-0.04%) |
May 19, 2017 | 107.72 | 108.52 | 107.09 | 108.31 | 12,529 | +1.27(+1.19%) |
May 18, 2017 | 105.98 | 107.30 | 105.13 | 107.03 | 21,771 | +0.69(+0.65%) |
May 17, 2017 | 107.46 | 107.58 | 106.14 | 106.35 | 22,297 | -0.85(-0.79%) |
May 16, 2017 | 107.51 | 107.67 | 107.03 | 107.19 | 21,494 | +0.00(+0.00%) |
May 15, 2017 | 107.03 | 108.09 | 106.88 | 107.19 | 11,603 | +0.95(+0.90%) |
May 12, 2017 | 106.77 | 106.93 | 105.98 | 106.24 | 11,500 | +0.27(+0.25%) |
May 11, 2017 | 106.35 | 106.88 | 105.82 | 105.98 | 25,741 | -0.58(-0.55%) |
May 10, 2017 | 105.77 | 106.72 | 105.18 | 106.56 | 20,226 | +1.32(+1.26%) |
May 09, 2017 | 105.61 | 106.03 | 104.73 | 105.23 | 15,251 | -0.90(-0.85%) |
May 08, 2017 | 106.67 | 107.09 | 105.82 | 106.14 | 15,553 | -0.53(-0.50%) |
May 05, 2017 | 104.23 | 106.80 | 103.65 | 106.67 | 17,701 | +2.49(+2.39%) |
May 04, 2017 | 105.61 | 105.61 | 102.17 | 104.18 | 28,292 | -1.96(-1.84%) |
May 03, 2017 | 107.94 | 107.94 | 105.87 | 106.14 | 10,474 | -1.38(-1.28%) |
May 02, 2017 | 108.36 | 108.52 | 106.93 | 107.51 | 15,057 | +0.00(+0.00%) |
May 01, 2017 | 108.04 | 108.04 | 106.77 | 107.51 | 9,398 | +0.21(+0.20%) |
Apr 28, 2017 | 107.09 | 108.20 | 106.72 | 107.30 | 13,817 | +0.74(+0.70%) |
Apr 27, 2017 | 107.51 | 107.83 | 106.03 | 106.56 | 19,607 | -0.95(-0.89%) |
Apr 26, 2017 | 107.14 | 107.99 | 106.88 | 107.51 | 15,655 | +0.37(+0.35%) |
Apr 25, 2017 | 105.77 | 107.19 | 105.77 | 107.14 | 10,745 | +1.43(+1.35%) |
Apr 24, 2017 | 105.50 | 106.14 | 104.81 | 105.71 | 18,768 | +0.90(+0.86%) |
Apr 21, 2017 | 105.18 | 105.34 | 104.49 | 104.81 | 14,803 | -0.21(-0.20%) |
Apr 20, 2017 | 105.45 | 105.45 | 104.44 | 105.02 | 22,917 | -0.16(-0.15%) |
Apr 19, 2017 | 105.87 | 106.37 | 104.65 | 105.18 | 13,415 | -0.48(-0.45%) |
Apr 18, 2017 | 104.97 | 105.92 | 104.65 | 105.66 | 19,859 | -0.11(-0.10%) |
Apr 17, 2017 | 108.09 | 108.09 | 105.55 | 105.77 | 21,470 | -1.80(-1.67%) |
Apr 13, 2017 | 108.73 | 108.94 | 107.19 | 107.56 | 13,250 | -1.06(-0.97%) |
Apr 12, 2017 | 108.94 | 109.05 | 108.10 | 108.62 | 11,554 | -0.48(-0.44%) |
Apr 11, 2017 | 109.58 | 109.58 | 108.37 | 109.10 | 12,349 | -0.11(-0.10%) |
Apr 10, 2017 | 109.73 | 109.79 | 108.31 | 109.20 | 16,490 | +0.53(+0.49%) |
Apr 07, 2017 | 109.79 | 110.74 | 108.57 | 108.68 | 15,757 | -1.06(-0.97%) |
Apr 06, 2017 | 109.52 | 110.26 | 109.31 | 109.73 | 12,886 | +0.58(+0.53%) |
Apr 05, 2017 | 110.05 | 110.69 | 108.78 | 109.15 | 15,709 | -0.48(-0.44%) |
Apr 04, 2017 | 108.94 | 109.63 | 108.22 | 109.63 | 11,794 | +0.53(+0.48%) |
Apr 03, 2017 | 110.05 | 110.05 | 107.83 | 109.10 | 12,010 | -0.90(-0.82%) |
Mar 31, 2017 | 108.09 | 110.00 | 107.67 | 110.00 | 15,184 | +2.01(+1.86%) |
Mar 30, 2017 | 107.46 | 108.25 | 107.41 | 107.99 | 13,149 | +0.58(+0.54%) |
Mar 29, 2017 | 105.29 | 107.41 | 105.23 | 107.41 | 13,538 | +2.33(+2.22%) |
Mar 28, 2017 | 104.28 | 105.18 | 104.23 | 105.08 | 13,929 | +1.22(+1.17%) |
Mar 27, 2017 | 104.71 | 104.71 | 102.96 | 103.86 | 20,718 | -1.01(-0.96%) |
Mar 24, 2017 | 105.29 | 105.72 | 104.55 | 104.86 | 16,508 | +0.27(+0.25%) |
Mar 23, 2017 | 104.23 | 105.71 | 103.97 | 104.60 | 16,052 | +0.69(+0.66%) |
Mar 22, 2017 | 103.22 | 104.18 | 102.48 | 103.91 | 13,812 | +0.37(+0.36%) |
Mar 21, 2017 | 105.02 | 105.39 | 103.44 | 103.54 | 18,215 | -1.38(-1.31%) |
Mar 20, 2017 | 105.08 | 105.55 | 104.55 | 104.92 | 26,390 | +0.21(+0.20%) |
Mar 17, 2017 | 104.92 | 104.97 | 104.39 | 104.71 | 23,330 | +0.32(+0.30%) |
Mar 16, 2017 | 104.97 | 105.55 | 103.22 | 104.39 | 31,057 | -0.11(-0.10%) |
Mar 15, 2017 | 103.49 | 105.13 | 102.91 | 104.49 | 25,917 | +1.69(+1.65%) |
Mar 14, 2017 | 103.70 | 104.28 | 102.21 | 102.80 | 30,654 | -1.48(-1.42%) |
Mar 13, 2017 | 103.01 | 104.33 | 103.01 | 104.28 | 32,426 | +1.16(+1.13%) |
Mar 10, 2017 | 103.06 | 103.54 | 101.21 | 103.12 | 34,833 | +0.74(+0.72%) |
Mar 09, 2017 | 104.60 | 105.34 | 101.85 | 102.38 | 34,380 | -2.75(-2.62%) |
Mar 08, 2017 | 106.45 | 107.30 | 104.92 | 105.13 | 21,842 | -2.33(-2.17%) |
Mar 07, 2017 | 107.56 | 108.57 | 106.88 | 107.46 | 14,236 | -0.15(-0.14%) |
Mar 06, 2017 | 107.46 | 108.52 | 106.56 | 107.61 | 16,643 | -0.69(-0.64%) |
Mar 03, 2017 | 109.05 | 109.36 | 108.15 | 108.31 | 15,796 | -0.42(-0.39%) |
Mar 02, 2017 | 109.47 | 109.47 | 108.52 | 108.73 | 12,474 | -0.64(-0.58%) |
Mar 01, 2017 | 109.58 | 110.42 | 109.15 | 109.36 | 31,333 | +0.90(+0.83%) |
Feb 28, 2017 | 107.41 | 109.89 | 106.88 | 108.46 | 28,134 | +1.11(+1.03%) |
Feb 27, 2017 | 106.82 | 107.72 | 106.82 | 107.35 | 12,093 | +0.11(+0.10%) |
Feb 24, 2017 | 107.30 | 107.51 | 106.19 | 107.25 | 16,887 | -0.21(-0.20%) |
Feb 23, 2017 | 109.47 | 109.47 | 107.25 | 107.46 | 25,574 | -0.63(-0.59%) |
Feb 22, 2017 | 109.42 | 109.52 | 107.99 | 108.09 | 32,968 | -1.96(-1.78%) |
Feb 21, 2017 | 112.38 | 112.65 | 109.84 | 110.05 | 39,223 | -1.96(-1.75%) |
Feb 17, 2017 | 112.01 | 112.01 | 112.01 | 0 | -0.27(-0.24%) | |
Feb 16, 2017 | 114.23 | 114.85 | 111.95 | 112.28 | 23,389 | -0.73(-0.64%) |
Feb 15, 2017 | 112.17 | 113.37 | 111.72 | 113.00 | 17,816 | +0.99(+0.88%) |
Feb 14, 2017 | 110.05 | 112.07 | 110.05 | 112.02 | 16,300 | +1.66(+1.51%) |
Feb 13, 2017 | 111.08 | 111.12 | 110.05 | 110.36 | 22,329 | -0.31(-0.28%) |
Feb 10, 2017 | 110.77 | 111.19 | 110.30 | 110.67 | 16,744 | +0.52(+0.47%) |
Feb 09, 2017 | 108.33 | 110.25 | 108.18 | 110.15 | 19,913 | +2.44(+2.27%) |
Feb 08, 2017 | 108.69 | 109.01 | 107.18 | 107.71 | 30,525 | -1.45(-1.33%) |
Feb 07, 2017 | 109.78 | 110.20 | 108.80 | 109.16 | 24,870 | -1.09(-0.99%) |
Feb 06, 2017 | 111.34 | 111.34 | 109.84 | 110.25 | 43,581 | -0.78(-0.70%) |
Feb 03, 2017 | 109.89 | 111.39 | 109.11 | 111.03 | 43,080 | +2.23(+2.05%) |
Feb 02, 2017 | 108.44 | 109.01 | 106.83 | 108.80 | 25,839 | +0.42(+0.38%) |
Feb 01, 2017 | 105.58 | 108.44 | 105.22 | 108.38 | 45,658 | +4.78(+4.61%) |
Jan 31, 2017 | 102.83 | 103.66 | 102.36 | 103.61 | 17,325 | +0.47(+0.45%) |
Jan 30, 2017 | 105.37 | 105.37 | 102.62 | 103.14 | 15,099 | -2.65(-2.50%) |
Jan 27, 2017 | 105.32 | 106.00 | 104.81 | 105.79 | 24,078 | -0.05(-0.05%) |
Jan 26, 2017 | 104.49 | 106.05 | 104.23 | 105.84 | 39,423 | +1.71(+1.65%) |
Jan 25, 2017 | 103.71 | 105.55 | 103.25 | 104.13 | 52,210 | +0.83(+0.80%) |
Jan 24, 2017 | 101.06 | 103.40 | 100.96 | 103.30 | 19,486 | +2.65(+2.63%) |
Jan 23, 2017 | 100.96 | 101.22 | 100.45 | 100.65 | 21,163 | -0.05(-0.05%) |
Jan 20, 2017 | 101.01 | 101.32 | 100.34 | 100.70 | 13,927 | +0.26(+0.26%) |
Jan 19, 2017 | 100.39 | 100.60 | 100.13 | 100.44 | 14,739 | +0.26(+0.26%) |
Jan 18, 2017 | 100.55 | 100.60 | 99.97 | 100.18 | 13,172 | -0.42(-0.41%) |
Jan 17, 2017 | 101.89 | 102.16 | 100.55 | 100.60 | 17,177 | -1.14(-1.12%) |
Jan 13, 2017 | 101.74 | 101.74 | 101.74 | 0 | +0.88(+0.87%) | |
Jan 12, 2017 | 100.70 | 101.12 | 99.82 | 100.86 | 17,884 | +0.42(+0.41%) |
Jan 11, 2017 | 99.77 | 100.44 | 99.14 | 100.44 | 17,082 | +1.61(+1.63%) |
Jan 10, 2017 | 99.82 | 100.44 | 98.62 | 98.83 | 19,085 | -1.35(-1.35%) |
Jan 09, 2017 | 101.95 | 101.95 | 100.13 | 100.18 | 16,682 | -1.71(-1.68%) |
Jan 06, 2017 | 101.58 | 102.47 | 101.01 | 101.89 | 22,126 | +1.30(+1.29%) |
Jan 05, 2017 | 101.12 | 101.12 | 100.29 | 100.60 | 22,964 | -0.67(-0.67%) |
Jan 04, 2017 | 101.12 | 102.10 | 100.60 | 101.27 | 29,374 | +0.83(+0.83%) |
Jan 03, 2017 | 99.51 | 101.06 | 99.20 | 100.44 | 25,181 | +1.40(+1.42%) |
Dec 30, 2016 | 99.04 | 99.04 | 99.04 | 0 | +0.10(+0.10%) | |
Dec 29, 2016 | 98.52 | 99.04 | 97.79 | 98.94 | 46,721 | +0.26(+0.26%) |
Dec 28, 2016 | 101.12 | 101.12 | 98.68 | 98.68 | 21,986 | -2.28(-2.26%) |
Dec 27, 2016 | 100.29 | 101.74 | 100.29 | 100.96 | 34,850 | +0.52(+0.52%) |
Dec 23, 2016 | 100.44 | 100.44 | 100.44 | 0 | +1.30(+1.31%) | |
Dec 22, 2016 | 97.53 | 99.20 | 96.91 | 99.14 | 39,041 | +2.23(+2.30%) |
Dec 21, 2016 | 96.13 | 97.07 | 96.13 | 96.91 | 36,805 | +0.99(+1.03%) |
Dec 20, 2016 | 95.93 | 96.91 | 95.93 | 95.93 | 45,912 | +0.16(+0.16%) |
Dec 19, 2016 | 96.29 | 96.91 | 95.25 | 95.77 | 62,177 | -0.47(-0.49%) |
Dec 16, 2016 | 96.39 | 97.02 | 95.87 | 96.24 | 42,998 | -0.52(-0.54%) |
Dec 15, 2016 | 96.60 | 97.22 | 95.93 | 96.76 | 23,038 | -0.36(-0.37%) |
Dec 14, 2016 | 98.00 | 98.57 | 97.02 | 97.12 | 27,390 | -1.45(-1.47%) |
Dec 13, 2016 | 97.43 | 98.68 | 96.88 | 98.57 | 30,665 | +1.40(+1.44%) |
Dec 12, 2016 | 100.03 | 100.39 | 96.96 | 97.17 | 40,368 | -1.56(-1.58%) |
Dec 09, 2016 | 98.00 | 99.56 | 97.85 | 98.73 | 14,292 | +0.62(+0.63%) |
Dec 08, 2016 | 98.21 | 98.37 | 96.28 | 98.11 | 22,128 | +0.31(+0.32%) |
Dec 07, 2016 | 99.04 | 100.18 | 97.69 | 97.79 | 27,216 | -1.66(-1.67%) |
Dec 06, 2016 | 97.74 | 99.66 | 97.46 | 99.46 | 30,847 | +1.30(+1.32%) |
Dec 05, 2016 | 97.69 | 98.21 | 97.54 | 98.16 | 12,600 | -0.05(-0.05%) |
Dec 02, 2016 | 98.42 | 98.73 | 97.33 | 98.21 | 17,712 | -0.31(-0.32%) |
Dec 01, 2016 | 99.09 | 101.22 | 97.90 | 98.52 | 36,444 | +0.42(+0.42%) |
Nov 30, 2016 | 96.86 | 100.60 | 96.44 | 98.11 | 49,172 | +4.15(+4.42%) |
Nov 29, 2016 | 93.59 | 94.11 | 91.97 | 93.95 | 36,200 | -0.10(-0.11%) |
Nov 28, 2016 | 96.55 | 97.07 | 93.59 | 94.06 | 58,955 | -2.44(-2.53%) |
Nov 25, 2016 | 99.25 | 99.97 | 95.77 | 96.50 | 47,980 | -3.17(-3.18%) |
Nov 23, 2016 | 99.66 | 99.66 | 99.66 | 0 | -1.30(-1.29%) | |
Nov 22, 2016 | 102.16 | 102.16 | 99.20 | 100.96 | 32,890 | -0.31(-0.31%) |
Nov 21, 2016 | 101.48 | 101.89 | 100.70 | 101.27 | 25,282 | +0.58(+0.58%) |
Nov 18, 2016 | 100.64 | 101.60 | 99.16 | 100.69 | 26,907 | +0.05(+0.05%) |
Nov 17, 2016 | 99.67 | 101.04 | 99.67 | 100.64 | 19,487 | +0.81(+0.81%) |
Nov 16, 2016 | 99.47 | 100.94 | 99.16 | 99.82 | 19,676 | -0.20(-0.20%) |
Nov 15, 2016 | 98.61 | 100.94 | 98.20 | 100.03 | 19,754 | +1.93(+1.97%) |
Nov 14, 2016 | 96.83 | 98.20 | 96.42 | 98.10 | 23,359 | +0.56(+0.57%) |
Nov 11, 2016 | 96.01 | 97.64 | 94.85 | 97.54 | 15,521 | +0.66(+0.68%) |
Nov 10, 2016 | 97.64 | 98.10 | 96.17 | 96.88 | 31,321 | +2.54(+2.69%) |
Nov 09, 2016 | 91.04 | 96.83 | 90.99 | 94.34 | 57,541 | +2.84(+3.11%) |
Nov 08, 2016 | 90.83 | 92.46 | 90.83 | 91.49 | 27,361 | -0.10(-0.11%) |
Nov 07, 2016 | 92.20 | 93.02 | 91.39 | 91.59 | 28,913 | +0.20(+0.22%) |
Nov 04, 2016 | 90.93 | 91.70 | 89.72 | 91.39 | 21,647 | +0.66(+0.73%) |
Nov 03, 2016 | 90.53 | 91.44 | 89.82 | 90.73 | 25,504 | -0.25(-0.28%) |
Nov 02, 2016 | 94.74 | 94.74 | 90.78 | 90.99 | 42,872 | -4.57(-4.78%) |
Nov 01, 2016 | 94.19 | 96.27 | 93.32 | 95.56 | 48,095 | +1.41(+1.50%) |
Oct 31, 2016 | 95.51 | 96.95 | 93.98 | 94.15 | 25,402 | -1.51(-1.58%) |
Oct 28, 2016 | 96.22 | 96.78 | 95.56 | 95.66 | 12,811 | -1.27(-1.31%) |
Oct 27, 2016 | 96.32 | 97.44 | 95.61 | 96.93 | 19,077 | +0.86(+0.90%) |
Oct 26, 2016 | 95.86 | 96.07 | 95.20 | 96.07 | 16,648 | -0.36(-0.37%) |
Oct 25, 2016 | 97.03 | 97.49 | 96.32 | 96.42 | 12,334 | -1.32(-1.35%) |
Oct 24, 2016 | 97.34 | 98.35 | 97.18 | 97.74 | 13,898 | +0.05(+0.05%) |
Oct 21, 2016 | 98.15 | 98.45 | 97.44 | 97.69 | 10,803 | -0.56(-0.57%) |
Oct 20, 2016 | 98.20 | 98.45 | 96.93 | 98.25 | 10,678 | -0.36(-0.36%) |
Oct 19, 2016 | 97.03 | 98.96 | 96.37 | 98.61 | 13,733 | +2.03(+2.10%) |
Oct 18, 2016 | 95.61 | 96.57 | 95.25 | 96.57 | 13,774 | +1.32(+1.39%) |
Oct 17, 2016 | 96.42 | 96.62 | 95.05 | 95.25 | 20,925 | -1.17(-1.21%) |
Oct 14, 2016 | 97.28 | 97.64 | 96.37 | 96.42 | 13,640 | -1.07(-1.09%) |
Oct 13, 2016 | 97.84 | 98.55 | 97.18 | 97.49 | 27,659 | -1.52(-1.54%) |
Oct 12, 2016 | 98.40 | 99.34 | 98.10 | 99.01 | 11,110 | -0.15(-0.15%) |
Oct 11, 2016 | 100.08 | 100.08 | 98.10 | 99.16 | 10,030 | -1.12(-1.11%) |
Oct 10, 2016 | 99.01 | 100.28 | 99.01 | 100.28 | 10,170 | +2.03(+2.07%) |
Oct 07, 2016 | 98.45 | 99.85 | 98.15 | 98.25 | 20,764 | -0.71(-0.72%) |
Oct 06, 2016 | 100.69 | 100.69 | 98.86 | 98.96 | 16,522 | -1.22(-1.22%) |
Oct 05, 2016 | 100.74 | 100.99 | 99.98 | 100.18 | 13,715 | +0.25(+0.25%) |
Oct 04, 2016 | 100.43 | 101.50 | 98.86 | 99.93 | 21,220 | -0.66(-0.66%) |
Oct 03, 2016 | 102.16 | 102.16 | 100.48 | 100.59 | 11,886 | -0.97(-0.95%) |
Sep 30, 2016 | 100.84 | 102.01 | 100.13 | 101.55 | 11,857 | +0.36(+0.35%) |
Sep 29, 2016 | 99.88 | 101.75 | 99.32 | 101.20 | 28,699 | +1.32(+1.32%) |
Sep 28, 2016 | 97.74 | 100.13 | 97.39 | 99.88 | 20,245 | +2.13(+2.18%) |
Sep 27, 2016 | 98.40 | 98.50 | 97.23 | 97.74 | 12,084 | -1.47(-1.48%) |
Sep 26, 2016 | 100.48 | 100.48 | 99.06 | 99.22 | 11,970 | -1.22(-1.21%) |
Sep 23, 2016 | 102.11 | 102.11 | 99.42 | 100.43 | 19,665 | -1.17(-1.15%) |
Sep 22, 2016 | 100.28 | 101.60 | 99.72 | 101.60 | 24,321 | +2.74(+2.78%) |
Sep 21, 2016 | 97.28 | 99.06 | 97.28 | 98.86 | 13,206 | +2.03(+2.10%) |
Sep 20, 2016 | 97.03 | 97.84 | 96.59 | 96.83 | 13,784 | -0.71(-0.73%) |
Sep 19, 2016 | 96.73 | 97.82 | 96.73 | 97.54 | 34,775 | +1.07(+1.11%) |
Sep 16, 2016 | 95.61 | 96.72 | 95.51 | 96.47 | 12,026 | +0.00(+0.00%) |
Sep 15, 2016 | 96.62 | 97.63 | 96.47 | 96.47 | 18,243 | -0.46(-0.47%) |
Sep 14, 2016 | 96.52 | 98.61 | 96.32 | 96.93 | 23,821 | +0.25(+0.26%) |
Sep 13, 2016 | 99.06 | 99.06 | 96.62 | 96.68 | 17,669 | -3.10(-3.11%) |
Sep 12, 2016 | 99.27 | 100.03 | 99.11 | 99.77 | 23,175 | -0.76(-0.76%) |
Sep 09, 2016 | 102.72 | 103.64 | 100.03 | 100.54 | 20,555 | -3.22(-3.11%) |
Sep 08, 2016 | 103.33 | 105.77 | 103.33 | 103.76 | 23,577 | +0.83(+0.81%) |
Sep 07, 2016 | 102.11 | 103.08 | 100.79 | 102.92 | 21,008 | +1.32(+1.30%) |
Sep 06, 2016 | 101.20 | 102.01 | 101.15 | 101.60 | 15,943 | +0.36(+0.35%) |
Sep 02, 2016 | 100.79 | 101.25 | 101.25 | 101.25 | 23,778 | +0.46(+0.45%) |
Sep 01, 2016 | 100.18 | 101.86 | 99.32 | 100.79 | 45,950 | +0.81(+0.81%) |
Aug 31, 2016 | 100.08 | 100.94 | 99.06 | 99.98 | 59,722 | -0.30(-0.30%) |
Aug 30, 2016 | 100.18 | 100.78 | 99.62 | 100.28 | 20,449 | +0.10(+0.10%) |
Aug 29, 2016 | 100.79 | 101.20 | 100.03 | 100.18 | 27,580 | -1.22(-1.20%) |
Aug 26, 2016 | 100.84 | 102.01 | 100.06 | 101.40 | 20,919 | +1.27(+1.27%) |
Aug 25, 2016 | 100.99 | 101.09 | 99.22 | 100.13 | 24,391 | -1.07(-1.05%) |
Aug 24, 2016 | 101.91 | 101.91 | 100.48 | 101.20 | 21,333 | -1.12(-1.09%) |
Aug 23, 2016 | 101.04 | 102.31 | 99.67 | 102.31 | 33,058 | +2.59(+2.60%) |
Aug 22, 2016 | 100.08 | 100.13 | 98.66 | 99.72 | 35,538 | -0.65(-0.65%) |
Aug 19, 2016 | 101.66 | 101.66 | 99.72 | 100.37 | 20,194 | -0.45(-0.44%) |
Aug 18, 2016 | 100.22 | 100.87 | 99.80 | 100.82 | 12,729 | +1.00(+1.00%) |
Aug 17, 2016 | 100.57 | 100.57 | 99.38 | 99.82 | 24,232 | -1.04(-1.04%) |
Aug 16, 2016 | 98.18 | 100.87 | 97.83 | 100.87 | 15,158 | +2.74(+2.79%) |
Aug 15, 2016 | 96.64 | 98.13 | 96.54 | 98.13 | 28,132 | +1.74(+1.81%) |
Aug 12, 2016 | 94.70 | 96.49 | 94.05 | 96.39 | 28,646 | +2.04(+2.16%) |
Aug 11, 2016 | 94.05 | 94.74 | 93.26 | 94.35 | 34,672 | +0.80(+0.85%) |
Aug 10, 2016 | 95.15 | 95.60 | 93.26 | 93.56 | 24,851 | -1.79(-1.88%) |
Aug 09, 2016 | 95.20 | 96.34 | 94.30 | 95.35 | 13,894 | +0.65(+0.68%) |
Aug 08, 2016 | 94.55 | 95.40 | 94.24 | 94.70 | 15,045 | +0.95(+1.01%) |
Aug 05, 2016 | 94.05 | 94.71 | 93.61 | 93.76 | 20,215 | -0.25(-0.26%) |
Aug 04, 2016 | 93.71 | 94.30 | 92.95 | 94.00 | 20,784 | +0.60(+0.64%) |
Aug 03, 2016 | 90.17 | 93.41 | 90.17 | 93.41 | 19,689 | +3.38(+3.76%) |
Aug 02, 2016 | 91.72 | 92.57 | 89.68 | 90.03 | 39,207 | -1.74(-1.90%) |
Aug 01, 2016 | 93.76 | 93.76 | 91.12 | 91.77 | 26,008 | -1.89(-2.02%) |
Jul 29, 2016 | 93.06 | 93.86 | 92.91 | 93.66 | 18,934 | +0.30(+0.32%) |
Jul 28, 2016 | 94.50 | 94.85 | 93.11 | 93.36 | 15,720 | -1.04(-1.11%) |
Jul 27, 2016 | 95.99 | 96.74 | 94.15 | 94.40 | 20,854 | -0.55(-0.58%) |
Jul 26, 2016 | 94.50 | 95.84 | 94.50 | 94.95 | 14,790 | -0.40(-0.42%) |
Jul 25, 2016 | 96.89 | 96.94 | 95.25 | 95.35 | 19,610 | -1.64(-1.69%) |
Jul 22, 2016 | 95.30 | 97.39 | 95.25 | 96.99 | 27,850 | +1.64(+1.72%) |
Jul 21, 2016 | 95.89 | 96.79 | 94.95 | 95.35 | 22,646 | +0.05(+0.05%) |
Jul 20, 2016 | 93.86 | 95.40 | 93.31 | 95.30 | 17,202 | +1.49(+1.59%) |
Jul 19, 2016 | 93.61 | 93.95 | 92.16 | 93.81 | 23,821 | +0.55(+0.59%) |
Jul 18, 2016 | 92.36 | 93.26 | 91.67 | 93.26 | 21,386 | +0.99(+1.08%) |
Jul 15, 2016 | 92.16 | 92.31 | 90.83 | 92.26 | 27,423 | +0.55(+0.60%) |
Jul 14, 2016 | 92.51 | 92.51 | 90.97 | 91.72 | 34,214 | +0.10(+0.11%) |
Jul 13, 2016 | 94.65 | 94.98 | 91.42 | 91.62 | 32,766 | -2.93(-3.10%) |
Jul 12, 2016 | 92.46 | 95.65 | 92.46 | 94.55 | 32,658 | +2.79(+3.04%) |
Jul 11, 2016 | 94.30 | 94.55 | 91.27 | 91.77 | 31,629 | -1.49(-1.60%) |
Jul 08, 2016 | 92.21 | 93.31 | 90.47 | 93.26 | 35,262 | +2.29(+2.52%) |
Jul 07, 2016 | 91.22 | 92.42 | 90.57 | 90.97 | 21,104 | +0.40(+0.44%) |
Jul 06, 2016 | 90.42 | 90.97 | 89.58 | 90.57 | 18,118 | -0.65(-0.71%) |
Jul 05, 2016 | 91.27 | 91.32 | 89.88 | 91.22 | 26,713 | -1.09(-1.19%) |
Jul 01, 2016 | 92.11 | 92.31 | 92.31 | 92.31 | 29,856 | +0.55(+0.60%) |
Jun 30, 2016 | 90.92 | 91.98 | 90.12 | 91.77 | 22,878 | +0.94(+1.04%) |
Jun 29, 2016 | 89.03 | 91.63 | 89.03 | 90.82 | 38,497 | +2.44(+2.76%) |
Jun 28, 2016 | 87.79 | 90.27 | 87.79 | 88.38 | 46,169 | +1.24(+1.43%) |
Jun 27, 2016 | 88.33 | 88.83 | 85.95 | 87.14 | 28,820 | -2.29(-2.56%) |
Jun 24, 2016 | 90.22 | 91.92 | 89.08 | 89.43 | 36,857 | -3.28(-3.54%) |
Jun 23, 2016 | 92.36 | 93.06 | 91.72 | 92.71 | 22,768 | +1.74(+1.91%) |
Jun 22, 2016 | 90.62 | 91.92 | 90.12 | 90.97 | 20,309 | +0.30(+0.33%) |
Jun 21, 2016 | 89.48 | 90.72 | 88.53 | 90.67 | 18,906 | +1.44(+1.62%) |
Jun 20, 2016 | 90.37 | 90.52 | 88.83 | 89.23 | 30,259 | +0.50(+0.56%) |
Jun 17, 2016 | 89.03 | 89.33 | 88.04 | 88.73 | 22,907 | +0.40(+0.45%) |
Jun 16, 2016 | 87.39 | 88.43 | 85.80 | 88.33 | 29,068 | +0.60(+0.68%) |
Jun 15, 2016 | 86.64 | 87.94 | 85.80 | 87.74 | 49,021 | +0.70(+0.80%) |
Jun 14, 2016 | 89.83 | 90.32 | 86.94 | 87.04 | 121,541 | -2.79(-3.10%) |
Jun 13, 2016 | 90.87 | 91.97 | 89.83 | 89.83 | 27,014 | -1.34(-1.47%) |
Jun 10, 2016 | 92.61 | 93.16 | 90.52 | 91.17 | 28,951 | -2.54(-2.71%) |
Jun 09, 2016 | 93.90 | 94.45 | 93.46 | 93.71 | 17,836 | -1.09(-1.15%) |
Jun 08, 2016 | 94.80 | 95.45 | 94.15 | 94.80 | 22,056 | +0.55(+0.58%) |
Jun 07, 2016 | 94.35 | 95.50 | 93.71 | 94.25 | 27,794 | +0.95(+1.01%) |
Jun 06, 2016 | 93.95 | 94.90 | 93.16 | 93.31 | 32,595 | +0.05(+0.05%) |
Jun 03, 2016 | 93.06 | 93.76 | 92.61 | 93.26 | 42,242 | -0.50(-0.53%) |
Jun 02, 2016 | 91.52 | 93.90 | 91.47 | 93.76 | 28,716 | +1.74(+1.89%) |