Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 116.74 | 118.55 | 115.49 | 118.43 | 1,844,118 | +1.95(+1.67%) |
May 30, 2017 | 115.70 | 117.41 | 115.36 | 116.48 | 1,757,458 | +0.78(+0.68%) |
May 26, 2017 | 114.52 | 117.16 | 114.52 | 115.70 | 1,471,506 | +1.19(+1.04%) |
May 25, 2017 | 114.14 | 114.88 | 113.80 | 114.51 | 1,087,007 | +0.41(+0.35%) |
May 24, 2017 | 114.28 | 114.73 | 113.48 | 114.11 | 1,198,276 | -0.14(-0.12%) |
May 23, 2017 | 115.80 | 117.40 | 114.01 | 114.25 | 2,073,640 | -0.93(-0.81%) |
May 22, 2017 | 113.70 | 115.78 | 113.19 | 115.17 | 2,148,344 | +3.16(+2.82%) |
May 19, 2017 | 113.22 | 114.97 | 110.86 | 112.02 | 3,457,838 | -0.63(-0.56%) |
May 18, 2017 | 110.93 | 113.88 | 110.91 | 112.65 | 1,795,658 | -0.18(-0.16%) |
May 17, 2017 | 116.16 | 116.44 | 112.63 | 112.84 | 2,948,272 | -4.87(-4.14%) |
May 16, 2017 | 116.34 | 118.74 | 115.99 | 117.71 | 2,611,829 | +2.04(+1.77%) |
May 15, 2017 | 114.83 | 116.38 | 114.35 | 115.66 | 1,517,355 | +0.37(+0.32%) |
May 12, 2017 | 114.73 | 117.00 | 114.27 | 115.30 | 2,580,747 | +2.82(+2.50%) |
May 11, 2017 | 113.52 | 113.52 | 112.00 | 112.48 | 1,140,772 | -0.96(-0.84%) |
May 10, 2017 | 112.77 | 113.54 | 111.97 | 113.44 | 1,343,526 | -0.17(-0.15%) |
May 09, 2017 | 110.83 | 114.02 | 110.64 | 113.61 | 3,169,640 | +3.46(+3.14%) |
May 08, 2017 | 110.69 | 111.45 | 109.21 | 110.15 | 3,165,495 | -1.78(-1.59%) |
May 05, 2017 | 113.16 | 113.48 | 109.82 | 111.93 | 3,367,658 | -2.00(-1.75%) |
May 04, 2017 | 115.58 | 115.88 | 113.52 | 113.93 | 1,552,727 | -1.40(-1.22%) |
May 03, 2017 | 114.77 | 115.62 | 114.13 | 115.33 | 1,443,473 | +0.50(+0.44%) |
May 02, 2017 | 115.93 | 115.99 | 114.42 | 114.82 | 1,633,353 | -0.57(-0.49%) |
May 01, 2017 | 113.62 | 116.37 | 112.95 | 115.39 | 2,333,824 | +2.67(+2.37%) |
Apr 28, 2017 | 114.59 | 114.59 | 112.69 | 112.73 | 1,661,729 | -1.36(-1.20%) |
Apr 27, 2017 | 114.75 | 115.43 | 113.63 | 114.09 | 2,671,637 | -0.63(-0.55%) |
Apr 26, 2017 | 112.99 | 116.57 | 111.41 | 114.72 | 6,855,924 | +6.39(+5.90%) |
Apr 25, 2017 | 108.44 | 105.91 | 108.34 | 4,626,690 | +2.43(+2.29%) | |
Apr 24, 2017 | 107.20 | 107.22 | 105.58 | 105.91 | 2,563,716 | -0.30(-0.28%) |
Apr 21, 2017 | 106.53 | 106.64 | 104.84 | 106.21 | 4,637,909 | -0.23(-0.22%) |
Apr 20, 2017 | 106.00 | 106.94 | 105.75 | 106.44 | 2,300,112 | +1.11(+1.05%) |
Apr 19, 2017 | 106.07 | 106.85 | 105.15 | 105.33 | 1,317,733 | -0.87(-0.82%) |
Apr 18, 2017 | 104.47 | 106.36 | 104.30 | 106.20 | 1,912,801 | +1.14(+1.09%) |
Apr 17, 2017 | 104.26 | 105.57 | 104.19 | 105.06 | 3,337,303 | +1.07(+1.03%) |
Apr 13, 2017 | 105.43 | 105.70 | 103.47 | 103.98 | 2,786,336 | -1.76(-1.66%) |
Apr 12, 2017 | 106.88 | 107.28 | 105.15 | 105.74 | 1,805,577 | -0.77(-0.72%) |
Apr 11, 2017 | 106.68 | 106.99 | 104.34 | 106.51 | 2,111,413 | +0.05(+0.04%) |
Apr 10, 2017 | 106.58 | 107.73 | 105.67 | 106.47 | 1,411,229 | -0.59(-0.56%) |
Apr 07, 2017 | 107.92 | 108.09 | 106.58 | 107.06 | 1,727,244 | -0.94(-0.87%) |
Apr 06, 2017 | 106.47 | 108.66 | 106.38 | 108.00 | 2,132,138 | +1.07(+1.00%) |
Apr 05, 2017 | 108.38 | 109.44 | 106.77 | 106.92 | 3,385,505 | -0.06(-0.05%) |
Apr 04, 2017 | 106.30 | 107.09 | 105.63 | 106.98 | 1,820,307 | +0.37(+0.34%) |
Apr 03, 2017 | 107.97 | 109.78 | 106.18 | 106.61 | 3,794,420 | +1.58(+1.51%) |
Mar 31, 2017 | 103.86 | 105.32 | 103.28 | 105.03 | 2,160,226 | +0.28(+0.27%) |
Mar 30, 2017 | 105.65 | 106.05 | 104.29 | 104.74 | 1,840,207 | -1.09(-1.03%) |
Mar 29, 2017 | 105.27 | 106.29 | 104.97 | 105.83 | 1,323,873 | +0.28(+0.27%) |
Mar 28, 2017 | 105.37 | 106.48 | 104.37 | 105.55 | 2,343,936 | +0.48(+0.46%) |
Mar 27, 2017 | 101.55 | 106.09 | 100.97 | 105.06 | 3,805,208 | +2.50(+2.44%) |
Mar 24, 2017 | 103.32 | 103.80 | 101.62 | 102.56 | 1,818,366 | -0.37(-0.36%) |
Mar 23, 2017 | 103.82 | 104.54 | 102.44 | 102.93 | 2,512,538 | -0.94(-0.91%) |
Mar 22, 2017 | 102.51 | 104.03 | 102.00 | 103.87 | 2,697,850 | +1.47(+1.43%) |
Mar 21, 2017 | 103.54 | 104.42 | 101.31 | 102.41 | 4,542,681 | +0.10(+0.10%) |
Mar 20, 2017 | 100.80 | 104.33 | 100.80 | 102.31 | 5,469,764 | +1.33(+1.32%) |
Mar 17, 2017 | 98.30 | 101.09 | 97.78 | 100.98 | 4,270,588 | +3.68(+3.79%) |
Mar 16, 2017 | 96.22 | 99.52 | 95.10 | 97.29 | 5,139,286 | +1.30(+1.36%) |
Mar 15, 2017 | 96.06 | 96.21 | 94.51 | 95.99 | 2,323,710 | +0.05(+0.05%) |
Mar 14, 2017 | 95.49 | 96.98 | 95.08 | 95.95 | 3,030,370 | +0.37(+0.38%) |
Mar 13, 2017 | 93.43 | 95.95 | 93.01 | 95.58 | 3,769,257 | +4.35(+4.77%) |
Mar 10, 2017 | 90.88 | 92.12 | 90.56 | 91.23 | 1,621,355 | +0.51(+0.57%) |
Mar 09, 2017 | 90.56 | 91.40 | 90.18 | 90.71 | 1,180,220 | -0.22(-0.24%) |
Mar 08, 2017 | 91.07 | 91.92 | 90.50 | 90.93 | 1,315,906 | -0.21(-0.23%) |
Mar 07, 2017 | 91.44 | 91.80 | 90.04 | 91.14 | 2,687,069 | -0.83(-0.91%) |
Mar 06, 2017 | 92.35 | 92.68 | 91.20 | 91.98 | 1,314,987 | -0.61(-0.66%) |
Mar 03, 2017 | 91.66 | 93.03 | 90.80 | 92.59 | 1,946,291 | +0.82(+0.89%) |
Mar 02, 2017 | 94.09 | 94.09 | 91.40 | 91.78 | 3,004,807 | -2.35(-2.49%) |
Mar 01, 2017 | 91.55 | 95.04 | 91.29 | 94.12 | 6,643,801 | +6.01(+6.82%) |
Feb 28, 2017 | 87.26 | 89.58 | 86.88 | 88.11 | 2,285,186 | +0.59(+0.67%) |
Feb 27, 2017 | 86.54 | 88.19 | 86.40 | 87.52 | 1,848,941 | +1.37(+1.60%) |
Feb 24, 2017 | 85.45 | 86.20 | 84.93 | 86.15 | 2,111,864 | +0.16(+0.18%) |
Feb 23, 2017 | 87.20 | 87.31 | 85.77 | 85.99 | 2,269,047 | -0.83(-0.96%) |
Feb 22, 2017 | 87.87 | 87.95 | 86.43 | 86.83 | 2,155,236 | -1.12(-1.27%) |
Feb 21, 2017 | 88.16 | 88.32 | 87.10 | 87.95 | 1,692,531 | +0.06(+0.06%) |
Feb 17, 2017 | 87.89 | 87.89 | 87.89 | 0 | -0.74(-0.84%) | |
Feb 16, 2017 | 91.26 | 91.27 | 88.50 | 88.63 | 3,068,798 | -2.81(-3.08%) |
Feb 15, 2017 | 89.29 | 91.90 | 88.81 | 91.45 | 2,100,497 | +1.93(+2.16%) |
Feb 14, 2017 | 92.11 | 92.24 | 89.46 | 89.51 | 2,046,713 | -1.18(-1.30%) |
Feb 13, 2017 | 90.61 | 91.11 | 89.99 | 90.70 | 1,769,077 | +0.06(+0.07%) |
Feb 10, 2017 | 90.75 | 91.82 | 90.28 | 90.63 | 2,526,141 | +0.48(+0.53%) |
Feb 09, 2017 | 88.95 | 90.42 | 88.71 | 90.16 | 1,934,952 | +1.55(+1.75%) |
Feb 08, 2017 | 88.42 | 88.65 | 87.83 | 88.61 | 1,164,520 | +0.16(+0.18%) |
Feb 07, 2017 | 88.32 | 88.71 | 88.01 | 88.45 | 2,087,349 | -0.01(-0.01%) |
Feb 06, 2017 | 89.58 | 90.54 | 87.52 | 88.46 | 3,101,629 | +0.09(+0.10%) |
Feb 03, 2017 | 89.06 | 89.81 | 88.17 | 88.37 | 2,071,604 | -0.42(-0.47%) |
Feb 02, 2017 | 88.74 | 89.43 | 88.04 | 88.79 | 1,862,667 | -0.44(-0.49%) |
Feb 01, 2017 | 90.78 | 91.26 | 89.14 | 89.22 | 3,316,268 | -3.26(-3.52%) |
Jan 31, 2017 | 93.14 | 93.41 | 91.99 | 92.48 | 2,002,939 | -1.02(-1.09%) |
Jan 30, 2017 | 93.66 | 95.18 | 93.09 | 93.50 | 2,722,167 | -0.48(-0.51%) |
Jan 27, 2017 | 93.00 | 94.87 | 92.09 | 93.98 | 8,738,483 | +6.91(+7.94%) |
Jan 26, 2017 | 87.53 | 90.58 | 86.80 | 87.07 | 5,696,885 | -0.84(-0.95%) |
Jan 25, 2017 | 86.25 | 88.66 | 86.25 | 87.91 | 3,158,869 | +2.18(+2.54%) |
Jan 24, 2017 | 84.68 | 86.11 | 84.35 | 85.73 | 1,947,607 | +1.27(+1.50%) |
Jan 23, 2017 | 82.87 | 85.37 | 82.87 | 84.47 | 2,547,802 | +1.66(+2.00%) |
Jan 20, 2017 | 83.25 | 84.07 | 82.77 | 82.81 | 1,047,659 | -0.10(-0.12%) |
Jan 19, 2017 | 83.74 | 84.12 | 82.52 | 82.91 | 1,254,791 | -0.96(-1.14%) |
Jan 18, 2017 | 84.68 | 84.68 | 83.29 | 83.86 | 1,318,782 | -0.33(-0.39%) |
Jan 17, 2017 | 82.51 | 84.98 | 81.69 | 84.19 | 2,202,975 | +1.65(+2.00%) |
Jan 13, 2017 | 82.54 | 82.54 | 82.54 | 0 | -1.29(-1.53%) | |
Jan 12, 2017 | 84.46 | 84.61 | 82.26 | 83.83 | 2,088,313 | -0.90(-1.07%) |
Jan 11, 2017 | 86.00 | 86.40 | 83.91 | 84.73 | 2,420,033 | -1.73(-2.00%) |
Jan 10, 2017 | 85.40 | 87.05 | 85.12 | 86.46 | 3,351,649 | +1.90(+2.24%) |
Jan 09, 2017 | 85.60 | 86.59 | 84.45 | 84.57 | 3,044,488 | +0.29(+0.35%) |
Jan 06, 2017 | 83.04 | 84.46 | 82.80 | 84.27 | 2,038,335 | +0.90(+1.08%) |
Jan 05, 2017 | 82.79 | 84.18 | 82.64 | 83.37 | 2,750,180 | +1.06(+1.28%) |
Jan 04, 2017 | 79.97 | 82.48 | 79.97 | 82.31 | 2,850,058 | +2.57(+3.22%) |
Jan 03, 2017 | 79.51 | 80.13 | 78.59 | 79.74 | 2,965,945 | +0.87(+1.10%) |
Dec 30, 2016 | 78.88 | 78.88 | 78.88 | 0 | -0.60(-0.76%) | |
Dec 29, 2016 | 79.39 | 79.80 | 79.09 | 79.48 | 1,077,615 | +0.08(+0.10%) |
Dec 28, 2016 | 80.44 | 80.85 | 78.98 | 79.40 | 1,833,159 | -1.06(-1.31%) |
Dec 27, 2016 | 80.81 | 81.35 | 80.24 | 80.45 | 1,625,733 | -0.09(-0.11%) |
Dec 23, 2016 | 80.55 | 80.55 | 80.55 | 0 | +0.08(+0.10%) | |
Dec 22, 2016 | 81.16 | 81.32 | 79.96 | 80.46 | 2,278,441 | -0.93(-1.14%) |
Dec 21, 2016 | 81.24 | 81.78 | 80.24 | 81.39 | 2,692,777 | +0.88(+1.09%) |
Dec 20, 2016 | 82.36 | 83.03 | 80.24 | 80.52 | 4,490,982 | -1.65(-2.01%) |
Dec 19, 2016 | 83.88 | 84.51 | 81.92 | 82.17 | 3,445,660 | -1.62(-1.94%) |
Dec 16, 2016 | 83.01 | 84.02 | 82.45 | 83.79 | 4,504,139 | +0.93(+1.12%) |
Dec 15, 2016 | 83.72 | 84.32 | 82.41 | 82.86 | 3,422,666 | -1.17(-1.39%) |
Dec 14, 2016 | 85.48 | 86.13 | 83.38 | 84.03 | 3,876,944 | -1.22(-1.43%) |
Dec 13, 2016 | 84.91 | 86.39 | 83.90 | 85.25 | 4,099,162 | +1.82(+2.19%) |
Dec 12, 2016 | 84.14 | 84.33 | 82.13 | 83.43 | 3,685,045 | -0.35(-0.41%) |
Dec 09, 2016 | 87.90 | 87.98 | 83.11 | 83.77 | 10,931,651 | +1.06(+1.28%) |
Dec 08, 2016 | 93.21 | 93.21 | 82.06 | 82.72 | 13,890,261 | -10.28(-11.05%) |
Dec 07, 2016 | 92.34 | 93.08 | 91.22 | 92.99 | 1,940,675 | -0.17(-0.19%) |
Dec 06, 2016 | 90.26 | 93.27 | 90.04 | 93.16 | 3,171,732 | +3.47(+3.87%) |
Dec 05, 2016 | 90.78 | 91.53 | 89.33 | 89.69 | 1,841,026 | -0.25(-0.27%) |
Dec 02, 2016 | 89.35 | 90.81 | 88.81 | 89.94 | 2,145,526 | -0.57(-0.63%) |
Dec 01, 2016 | 92.09 | 92.09 | 88.74 | 90.51 | 4,257,447 | -2.48(-2.67%) |
Nov 30, 2016 | 92.82 | 95.64 | 92.56 | 92.99 | 2,871,149 | +2.01(+2.20%) |
Nov 29, 2016 | 92.25 | 93.50 | 90.45 | 90.98 | 2,945,514 | -2.02(-2.17%) |
Nov 28, 2016 | 92.46 | 94.05 | 91.87 | 93.00 | 3,011,527 | +0.41(+0.44%) |
Nov 25, 2016 | 92.55 | 93.18 | 91.60 | 92.59 | 1,283,704 | +0.21(+0.23%) |
Nov 23, 2016 | 92.38 | 92.38 | 92.38 | 0 | +2.94(+3.28%) | |
Nov 22, 2016 | 88.50 | 89.64 | 87.53 | 89.44 | 2,950,636 | +0.66(+0.74%) |
Nov 21, 2016 | 86.35 | 89.76 | 85.93 | 88.79 | 5,713,763 | +4.59(+5.45%) |
Nov 18, 2016 | 83.18 | 85.71 | 82.87 | 84.20 | 3,536,827 | +1.74(+2.11%) |
Nov 17, 2016 | 80.04 | 82.66 | 79.64 | 82.46 | 3,988,792 | +3.53(+4.47%) |
Nov 16, 2016 | 79.12 | 80.16 | 78.32 | 78.93 | 2,002,488 | -0.27(-0.35%) |
Nov 15, 2016 | 77.45 | 79.82 | 77.39 | 79.20 | 2,510,248 | +2.61(+3.40%) |
Nov 14, 2016 | 76.59 | 77.94 | 75.01 | 76.60 | 2,736,887 | -0.43(-0.55%) |
Nov 11, 2016 | 76.85 | 77.52 | 74.78 | 77.02 | 3,588,578 | -0.29(-0.38%) |
Nov 10, 2016 | 80.81 | 81.26 | 77.33 | 77.31 | 3,933,183 | -2.30(-2.89%) |
Nov 09, 2016 | 77.36 | 80.24 | 76.68 | 79.62 | 3,088,002 | +1.06(+1.35%) |
Nov 08, 2016 | 79.67 | 80.20 | 78.11 | 78.55 | 3,791,137 | -1.08(-1.35%) |
Nov 07, 2016 | 81.53 | 81.57 | 79.14 | 79.63 | 3,079,209 | -0.16(-0.20%) |
Nov 04, 2016 | 79.97 | 80.85 | 78.46 | 79.80 | 3,556,796 | +0.46(+0.58%) |
Nov 03, 2016 | 83.58 | 84.23 | 78.61 | 79.33 | 9,985,066 | -8.15(-9.31%) |
Nov 02, 2016 | 88.62 | 88.92 | 86.88 | 87.48 | 2,795,628 | -1.55(-1.74%) |
Nov 01, 2016 | 87.40 | 90.41 | 86.97 | 89.03 | 4,106,818 | +3.34(+3.89%) |
Oct 31, 2016 | 85.80 | 86.15 | 84.67 | 85.70 | 1,480,175 | +0.34(+0.39%) |
Oct 28, 2016 | 85.46 | 86.60 | 84.97 | 85.36 | 2,294,685 | +0.00(+0.00%) |
Oct 27, 2016 | 87.96 | 87.96 | 84.40 | 85.36 | 2,041,964 | -1.42(-1.64%) |
Oct 26, 2016 | 86.31 | 88.42 | 86.31 | 86.78 | 1,989,276 | +0.16(+0.19%) |
Oct 25, 2016 | 87.60 | 87.61 | 86.24 | 86.62 | 1,293,920 | -1.11(-1.27%) |
Oct 24, 2016 | 87.75 | 88.72 | 87.37 | 87.74 | 1,655,086 | +1.39(+1.61%) |
Oct 21, 2016 | 86.56 | 87.22 | 85.65 | 86.35 | 2,126,889 | -0.66(-0.76%) |
Oct 20, 2016 | 86.23 | 88.14 | 86.11 | 87.01 | 1,652,525 | +0.44(+0.50%) |
Oct 19, 2016 | 84.10 | 86.96 | 84.10 | 86.58 | 2,043,642 | +2.30(+2.73%) |
Oct 18, 2016 | 85.64 | 86.00 | 83.90 | 84.27 | 1,305,533 | -0.11(-0.13%) |
Oct 17, 2016 | 82.69 | 85.32 | 82.53 | 84.38 | 2,082,925 | -0.24(-0.29%) |
Oct 14, 2016 | 86.71 | 87.32 | 83.30 | 84.63 | 3,183,617 | -1.43(-1.66%) |
Oct 13, 2016 | 86.78 | 86.82 | 84.13 | 86.06 | 3,376,395 | -1.34(-1.53%) |
Oct 12, 2016 | 88.22 | 88.74 | 87.01 | 87.40 | 2,244,516 | -1.15(-1.30%) |
Oct 11, 2016 | 90.48 | 91.60 | 88.26 | 88.55 | 3,079,821 | -0.88(-0.98%) |
Oct 10, 2016 | 88.09 | 90.17 | 87.93 | 89.43 | 2,000,826 | +1.50(+1.71%) |
Oct 07, 2016 | 88.49 | 88.81 | 87.14 | 87.93 | 2,389,980 | -0.66(-0.75%) |
Oct 06, 2016 | 88.37 | 89.37 | 88.01 | 88.59 | 2,171,947 | -0.18(-0.20%) |
Oct 05, 2016 | 87.30 | 89.16 | 86.90 | 88.77 | 2,978,787 | +1.41(+1.62%) |
Oct 04, 2016 | 89.98 | 90.27 | 87.16 | 87.36 | 3,627,831 | -2.63(-2.92%) |
Oct 03, 2016 | 90.90 | 91.77 | 89.67 | 89.98 | 4,670,159 | +1.69(+1.91%) |
Sep 30, 2016 | 88.95 | 89.23 | 85.92 | 88.30 | 7,429,769 | -2.87(-3.15%) |
Sep 29, 2016 | 91.70 | 93.93 | 90.64 | 91.17 | 3,152,314 | -0.97(-1.05%) |
Sep 28, 2016 | 92.05 | 92.22 | 89.28 | 92.14 | 3,362,032 | +0.83(+0.91%) |
Sep 27, 2016 | 90.76 | 92.55 | 90.43 | 91.31 | 4,166,828 | -0.06(-0.07%) |
Sep 26, 2016 | 92.04 | 92.15 | 90.33 | 91.37 | 2,893,463 | -1.21(-1.30%) |
Sep 23, 2016 | 91.62 | 92.95 | 89.17 | 92.58 | 5,655,871 | -0.14(-0.15%) |
Sep 22, 2016 | 93.82 | 94.33 | 92.20 | 92.71 | 4,236,302 | -0.64(-0.69%) |
Sep 21, 2016 | 94.34 | 95.37 | 92.01 | 93.36 | 4,429,826 | -0.44(-0.47%) |
Sep 20, 2016 | 94.02 | 95.01 | 92.83 | 93.80 | 3,109,255 | -0.43(-0.45%) |
Sep 19, 2016 | 98.14 | 98.18 | 93.76 | 94.23 | 4,714,412 | -4.18(-4.25%) |
Sep 16, 2016 | 98.48 | 99.04 | 96.73 | 98.40 | 4,231,814 | -0.10(-0.10%) |
Sep 15, 2016 | 96.87 | 99.25 | 94.92 | 98.50 | 6,300,504 | +1.30(+1.33%) |
Sep 14, 2016 | 94.72 | 97.60 | 93.59 | 97.21 | 5,419,476 | +3.21(+3.41%) |
Sep 13, 2016 | 93.41 | 94.98 | 92.63 | 94.00 | 4,916,887 | -0.27(-0.29%) |
Sep 12, 2016 | 88.43 | 94.33 | 87.99 | 94.27 | 7,724,396 | +5.08(+5.69%) |
Sep 09, 2016 | 87.35 | 89.28 | 86.31 | 89.20 | 7,005,117 | +2.38(+2.75%) |
Sep 08, 2016 | 86.96 | 87.65 | 86.12 | 86.81 | 3,081,973 | +1.30(+1.52%) |
Sep 07, 2016 | 84.74 | 86.32 | 84.52 | 85.52 | 2,887,295 | +1.41(+1.68%) |
Sep 06, 2016 | 84.26 | 85.09 | 83.22 | 84.10 | 2,239,565 | +0.37(+0.44%) |
Sep 02, 2016 | 85.02 | 83.73 | 83.73 | 83.73 | 3,337,940 | -0.72(-0.85%) |
Sep 01, 2016 | 84.82 | 86.34 | 84.29 | 84.45 | 7,507,090 | +3.49(+4.31%) |
Aug 31, 2016 | 80.91 | 82.43 | 80.21 | 80.96 | 2,368,988 | -0.75(-0.92%) |
Aug 30, 2016 | 82.35 | 83.21 | 81.25 | 81.71 | 2,382,498 | -0.52(-0.63%) |
Aug 29, 2016 | 80.98 | 83.21 | 80.94 | 82.23 | 2,373,202 | +0.79(+0.97%) |
Aug 26, 2016 | 82.20 | 82.75 | 80.55 | 81.44 | 3,438,342 | -0.60(-0.73%) |
Aug 25, 2016 | 83.04 | 83.80 | 81.63 | 82.04 | 3,042,581 | -0.27(-0.33%) |
Aug 24, 2016 | 87.02 | 87.45 | 81.89 | 82.31 | 6,693,879 | -5.06(-5.79%) |
Aug 23, 2016 | 88.84 | 89.64 | 87.24 | 87.36 | 3,062,591 | -0.64(-0.73%) |
Aug 22, 2016 | 88.54 | 88.55 | 87.12 | 88.01 | 2,977,531 | -0.25(-0.29%) |
Aug 19, 2016 | 89.54 | 89.73 | 86.96 | 88.26 | 4,289,307 | -2.08(-2.31%) |
Aug 18, 2016 | 91.50 | 91.89 | 89.05 | 90.35 | 3,369,363 | -1.50(-1.63%) |
Aug 17, 2016 | 92.34 | 92.54 | 91.43 | 91.84 | 2,242,812 | -0.08(-0.09%) |
Aug 16, 2016 | 94.32 | 94.32 | 91.20 | 91.92 | 3,324,122 | -2.10(-2.24%) |
Aug 15, 2016 | 91.53 | 94.66 | 90.78 | 94.03 | 4,040,848 | +3.62(+4.00%) |
Aug 12, 2016 | 90.18 | 91.43 | 89.94 | 90.41 | 3,315,862 | -2.64(-2.83%) |
Aug 11, 2016 | 90.82 | 94.06 | 90.65 | 93.05 | 3,712,794 | +2.78(+3.08%) |
Aug 10, 2016 | 91.00 | 91.34 | 89.56 | 90.27 | 1,429,800 | -0.54(-0.60%) |
Aug 09, 2016 | 90.60 | 91.72 | 89.78 | 90.81 | 1,847,600 | +0.58(+0.64%) |
Aug 08, 2016 | 88.07 | 90.43 | 87.99 | 90.23 | 2,187,473 | +2.29(+2.60%) |
Aug 05, 2016 | 89.22 | 89.56 | 87.81 | 87.94 | 2,004,860 | -0.67(-0.75%) |
Aug 04, 2016 | 88.40 | 89.13 | 86.87 | 88.61 | 2,265,181 | +0.53(+0.60%) |
Aug 03, 2016 | 86.60 | 88.48 | 86.13 | 88.07 | 1,660,556 | +0.67(+0.76%) |
Aug 02, 2016 | 87.98 | 88.24 | 86.62 | 87.41 | 2,158,862 | -0.91(-1.03%) |
Aug 01, 2016 | 88.33 | 89.73 | 85.51 | 88.32 | 3,811,998 | -0.02(-0.02%) |
Jul 29, 2016 | 86.70 | 92.89 | 86.59 | 88.33 | 9,030,002 | -6.05(-6.41%) |
Jul 28, 2016 | 92.46 | 94.61 | 91.09 | 94.39 | 4,249,179 | +2.18(+2.37%) |
Jul 27, 2016 | 93.11 | 93.58 | 90.36 | 92.20 | 2,647,605 | -1.11(-1.19%) |
Jul 26, 2016 | 90.19 | 93.66 | 90.09 | 93.31 | 4,450,261 | +5.47(+6.22%) |
Jul 25, 2016 | 87.70 | 89.27 | 86.81 | 87.85 | 3,195,626 | +1.48(+1.71%) |
Jul 22, 2016 | 85.22 | 86.50 | 84.31 | 86.37 | 1,674,569 | +1.70(+2.00%) |
Jul 21, 2016 | 84.84 | 85.99 | 84.26 | 84.67 | 1,988,918 | -0.26(-0.31%) |
Jul 20, 2016 | 85.03 | 85.63 | 84.04 | 84.94 | 2,302,866 | -0.89(-1.04%) |
Jul 19, 2016 | 86.58 | 86.76 | 85.25 | 85.83 | 1,994,572 | -1.34(-1.54%) |
Jul 18, 2016 | 83.29 | 87.42 | 83.09 | 87.17 | 3,436,802 | +4.00(+4.81%) |
Jul 15, 2016 | 83.47 | 84.59 | 83.10 | 83.17 | 1,963,453 | +0.18(+0.22%) |
Jul 14, 2016 | 84.57 | 85.45 | 81.87 | 82.99 | 3,826,797 | -2.58(-3.01%) |
Jul 13, 2016 | 87.01 | 87.01 | 84.77 | 85.57 | 2,259,356 | -1.46(-1.68%) |
Jul 12, 2016 | 86.46 | 87.09 | 85.23 | 87.03 | 2,921,393 | +2.16(+2.55%) |
Jul 11, 2016 | 82.34 | 86.63 | 82.32 | 84.86 | 4,498,452 | +3.92(+4.85%) |
Jul 08, 2016 | 80.98 | 81.83 | 80.23 | 80.94 | 2,224,815 | +0.71(+0.89%) |
Jul 07, 2016 | 81.23 | 82.04 | 79.52 | 80.23 | 2,217,162 | -0.13(-0.16%) |
Jul 05, 2016 | 82.29 | 82.29 | 79.47 | 80.35 | 2,666,670 | -2.43(-2.93%) |
Jul 01, 2016 | 81.89 | 82.78 | 82.78 | 82.78 | 3,128,611 | +1.04(+1.27%) |
Jun 30, 2016 | 82.46 | 82.46 | 80.40 | 81.74 | 2,861,604 | -0.58(-0.70%) |
Jun 29, 2016 | 81.17 | 83.00 | 80.17 | 82.32 | 2,897,200 | +2.71(+3.40%) |
Jun 28, 2016 | 81.35 | 81.60 | 78.82 | 79.61 | 4,190,065 | +0.53(+0.67%) |
Jun 27, 2016 | 81.84 | 81.84 | 77.86 | 79.08 | 6,074,213 | -4.15(-4.98%) |
Jun 24, 2016 | 88.26 | 88.38 | 82.92 | 83.23 | 5,429,963 | -8.49(-9.25%) |
Jun 23, 2016 | 91.99 | 92.80 | 91.21 | 91.72 | 1,739,829 | +0.88(+0.97%) |
Jun 22, 2016 | 92.30 | 92.78 | 90.76 | 90.83 | 1,937,981 | -0.98(-1.07%) |
Jun 21, 2016 | 90.65 | 92.03 | 89.76 | 91.82 | 2,209,007 | +1.37(+1.52%) |
Jun 20, 2016 | 93.81 | 95.32 | 90.31 | 90.45 | 3,148,460 | -2.62(-2.81%) |
Jun 17, 2016 | 92.27 | 93.57 | 91.63 | 93.06 | 2,430,021 | +1.79(+1.97%) |
Jun 16, 2016 | 90.80 | 91.62 | 89.44 | 91.27 | 2,299,993 | -0.36(-0.39%) |
Jun 15, 2016 | 91.68 | 93.88 | 90.97 | 91.63 | 2,452,310 | +0.05(+0.06%) |
Jun 14, 2016 | 89.61 | 91.73 | 88.62 | 91.57 | 2,675,013 | +1.25(+1.39%) |
Jun 13, 2016 | 89.85 | 92.66 | 89.78 | 90.32 | 2,165,322 | -0.27(-0.30%) |
Jun 10, 2016 | 90.13 | 91.11 | 88.79 | 90.59 | 2,737,697 | -0.31(-0.34%) |
Jun 09, 2016 | 90.63 | 91.45 | 89.84 | 90.90 | 1,373,437 | -0.48(-0.52%) |
Jun 08, 2016 | 91.99 | 93.21 | 90.23 | 91.37 | 2,875,316 | +0.19(+0.21%) |
Jun 07, 2016 | 88.72 | 91.97 | 88.50 | 91.18 | 3,563,279 | +2.18(+2.45%) |
Jun 06, 2016 | 87.47 | 89.64 | 86.80 | 89.00 | 2,574,887 | +0.17(+0.19%) |
Jun 03, 2016 | 89.21 | 89.23 | 86.63 | 88.83 | 3,070,607 | -0.82(-0.92%) |
Jun 02, 2016 | 87.33 | 90.07 | 86.59 | 89.65 | 3,310,324 | +2.42(+2.77%) |