Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 112.72 | 113.53 | 112.43 | 113.16 | 971,262 | +0.20(+0.17%) |
Mar 30, 2017 | 112.30 | 113.26 | 112.19 | 112.96 | 567,799 | +0.54(+0.48%) |
Mar 29, 2017 | 112.18 | 112.70 | 111.82 | 112.43 | 712,678 | -0.08(-0.07%) |
Mar 28, 2017 | 111.22 | 112.83 | 111.01 | 112.50 | 765,902 | +1.10(+0.99%) |
Mar 27, 2017 | 110.25 | 111.80 | 109.08 | 111.41 | 807,118 | +0.01(+0.01%) |
Mar 24, 2017 | 111.74 | 112.43 | 110.91 | 111.40 | 667,514 | -0.31(-0.27%) |
Mar 23, 2017 | 111.30 | 112.40 | 110.94 | 111.70 | 770,913 | +0.48(+0.43%) |
Mar 22, 2017 | 110.27 | 111.55 | 109.68 | 111.23 | 958,160 | +0.88(+0.79%) |
Mar 21, 2017 | 112.22 | 112.27 | 110.16 | 110.35 | 871,771 | -1.40(-1.25%) |
Mar 20, 2017 | 112.05 | 112.70 | 111.36 | 111.75 | 746,107 | -0.10(-0.09%) |
Mar 17, 2017 | 111.95 | 112.44 | 111.17 | 111.85 | 2,042,114 | +0.16(+0.15%) |
Mar 16, 2017 | 116.59 | 116.59 | 111.10 | 111.69 | 1,036,854 | +0.06(+0.05%) |
Mar 15, 2017 | 110.86 | 111.78 | 110.38 | 111.63 | 1,082,969 | +1.17(+1.06%) |
Mar 14, 2017 | 110.81 | 111.17 | 110.04 | 110.45 | 853,752 | -0.86(-0.77%) |
Mar 13, 2017 | 110.50 | 111.73 | 110.14 | 111.31 | 1,831,956 | +1.29(+1.17%) |
Mar 10, 2017 | 109.12 | 110.05 | 108.84 | 110.03 | 634,345 | +1.33(+1.22%) |
Mar 09, 2017 | 108.94 | 109.41 | 108.54 | 108.70 | 805,696 | -0.55(-0.50%) |
Mar 08, 2017 | 108.89 | 109.65 | 108.86 | 109.24 | 725,055 | +0.31(+0.28%) |
Mar 07, 2017 | 109.31 | 109.66 | 108.81 | 108.94 | 920,200 | -0.55(-0.51%) |
Mar 06, 2017 | 108.20 | 110.42 | 108.20 | 109.49 | 873,263 | +0.44(+0.41%) |
Mar 03, 2017 | 109.06 | 109.38 | 108.25 | 109.05 | 629,083 | -0.05(-0.05%) |
Mar 02, 2017 | 109.56 | 110.20 | 108.97 | 109.10 | 603,040 | -1.02(-0.93%) |
Mar 01, 2017 | 109.86 | 111.12 | 109.75 | 110.12 | 1,173,682 | +1.83(+1.69%) |
Feb 28, 2017 | 108.40 | 108.85 | 107.72 | 108.29 | 1,094,605 | -0.40(-0.37%) |
Feb 27, 2017 | 108.03 | 109.29 | 107.85 | 108.69 | 826,194 | +0.37(+0.34%) |
Feb 24, 2017 | 107.21 | 108.32 | 106.86 | 108.32 | 670,661 | +0.55(+0.51%) |
Feb 23, 2017 | 108.14 | 108.46 | 107.08 | 107.77 | 1,012,823 | -0.14(-0.13%) |
Feb 22, 2017 | 107.47 | 108.27 | 107.05 | 107.92 | 796,021 | +0.03(+0.03%) |
Feb 21, 2017 | 107.31 | 108.15 | 106.98 | 107.88 | 806,121 | +0.51(+0.47%) |
Feb 17, 2017 | 107.37 | 107.37 | 107.37 | 0 | +0.21(+0.20%) | |
Feb 16, 2017 | 107.35 | 107.60 | 106.47 | 107.16 | 757,340 | -0.26(-0.24%) |
Feb 15, 2017 | 106.53 | 107.65 | 106.40 | 107.42 | 697,529 | +0.78(+0.73%) |
Feb 14, 2017 | 106.90 | 107.21 | 105.85 | 106.64 | 645,777 | -0.53(-0.49%) |
Feb 13, 2017 | 105.59 | 107.52 | 105.59 | 107.17 | 1,534,391 | +2.27(+2.17%) |
Feb 10, 2017 | 104.71 | 105.23 | 104.34 | 104.90 | 467,018 | +0.55(+0.53%) |
Feb 09, 2017 | 103.58 | 104.64 | 103.58 | 104.35 | 577,842 | +0.80(+0.77%) |
Feb 08, 2017 | 103.17 | 103.63 | 102.66 | 103.55 | 775,812 | +0.03(+0.03%) |
Feb 07, 2017 | 104.17 | 104.38 | 103.33 | 103.52 | 999,922 | -0.42(-0.40%) |
Feb 06, 2017 | 104.41 | 104.88 | 103.58 | 103.94 | 741,071 | -0.78(-0.74%) |
Feb 03, 2017 | 104.32 | 105.04 | 104.00 | 104.72 | 824,846 | +0.98(+0.95%) |
Feb 02, 2017 | 104.23 | 104.23 | 102.49 | 103.74 | 1,160,872 | -0.25(-0.25%) |
Feb 01, 2017 | 104.85 | 104.85 | 102.93 | 103.99 | 1,821,123 | -1.14(-1.08%) |
Jan 31, 2017 | 105.89 | 106.10 | 104.44 | 105.13 | 1,469,589 | -0.90(-0.85%) |
Jan 30, 2017 | 109.17 | 109.17 | 105.21 | 106.03 | 1,340,362 | +0.03(+0.02%) |
Jan 27, 2017 | 105.67 | 107.19 | 105.48 | 106.00 | 1,160,625 | +0.79(+0.75%) |
Jan 26, 2017 | 104.45 | 107.11 | 102.21 | 105.21 | 2,292,622 | -0.16(-0.15%) |
Jan 25, 2017 | 104.37 | 105.80 | 104.19 | 105.37 | 1,893,230 | +1.37(+1.32%) |
Jan 24, 2017 | 102.33 | 104.42 | 101.91 | 104.00 | 1,587,399 | +1.86(+1.83%) |
Jan 23, 2017 | 101.30 | 102.20 | 101.10 | 102.13 | 1,111,590 | +0.41(+0.40%) |
Jan 20, 2017 | 102.06 | 102.27 | 101.31 | 101.73 | 1,073,511 | +0.28(+0.28%) |
Jan 19, 2017 | 101.75 | 102.50 | 101.23 | 101.45 | 751,680 | -0.46(-0.45%) |
Jan 18, 2017 | 100.49 | 103.39 | 99.99 | 101.91 | 1,945,437 | +1.61(+1.61%) |
Jan 17, 2017 | 100.31 | 100.70 | 99.55 | 100.29 | 1,103,668 | -0.87(-0.86%) |
Jan 13, 2017 | 101.17 | 101.17 | 101.17 | 0 | +0.48(+0.48%) | |
Jan 12, 2017 | 99.98 | 100.77 | 98.88 | 100.68 | 1,133,813 | +0.65(+0.65%) |
Jan 11, 2017 | 100.02 | 100.14 | 99.15 | 100.03 | 1,131,656 | +0.20(+0.20%) |
Jan 10, 2017 | 100.01 | 100.97 | 99.56 | 99.83 | 1,104,415 | +0.08(+0.08%) |
Jan 09, 2017 | 100.22 | 100.79 | 99.65 | 99.75 | 1,089,705 | -0.47(-0.47%) |
Jan 06, 2017 | 100.54 | 100.84 | 99.63 | 100.22 | 1,198,981 | -0.12(-0.12%) |
Jan 05, 2017 | 101.83 | 102.32 | 99.68 | 100.34 | 2,293,460 | +1.59(+1.61%) |
Jan 04, 2017 | 98.53 | 99.14 | 98.15 | 98.75 | 1,108,853 | +0.62(+0.63%) |
Jan 03, 2017 | 98.04 | 98.65 | 97.38 | 98.13 | 863,090 | +0.90(+0.92%) |
Dec 30, 2016 | 97.23 | 97.23 | 97.23 | 0 | -0.47(-0.48%) | |
Dec 29, 2016 | 97.60 | 98.84 | 97.35 | 97.70 | 644,984 | +0.13(+0.13%) |
Dec 28, 2016 | 98.97 | 99.42 | 97.40 | 97.57 | 674,307 | -1.19(-1.20%) |
Dec 27, 2016 | 99.14 | 99.14 | 98.30 | 98.76 | 531,195 | -0.17(-0.17%) |
Dec 23, 2016 | 98.93 | 98.93 | 98.93 | 0 | +0.75(+0.76%) | |
Dec 22, 2016 | 99.07 | 99.34 | 98.02 | 98.18 | 957,102 | -0.82(-0.83%) |
Dec 21, 2016 | 99.52 | 99.68 | 98.49 | 99.01 | 1,063,865 | -0.36(-0.37%) |
Dec 20, 2016 | 99.84 | 100.02 | 99.22 | 99.37 | 855,941 | -0.20(-0.20%) |
Dec 19, 2016 | 99.12 | 100.17 | 99.08 | 99.57 | 1,097,907 | +0.57(+0.57%) |
Dec 16, 2016 | 100.02 | 100.84 | 98.97 | 99.00 | 2,031,537 | -1.18(-1.18%) |
Dec 15, 2016 | 100.07 | 101.76 | 99.60 | 100.18 | 1,815,783 | -0.03(-0.03%) |
Dec 14, 2016 | 100.98 | 102.36 | 100.00 | 100.21 | 1,297,620 | -0.76(-0.76%) |
Dec 13, 2016 | 101.89 | 102.49 | 99.93 | 100.97 | 1,359,971 | -0.87(-0.86%) |
Dec 12, 2016 | 102.02 | 102.34 | 101.50 | 101.85 | 893,850 | -0.31(-0.31%) |
Dec 09, 2016 | 102.41 | 102.74 | 101.53 | 102.16 | 718,382 | -0.38(-0.37%) |
Dec 08, 2016 | 102.12 | 103.11 | 101.64 | 102.54 | 817,716 | +0.31(+0.31%) |
Dec 07, 2016 | 100.19 | 102.24 | 100.19 | 102.23 | 836,872 | +1.65(+1.64%) |
Dec 06, 2016 | 100.84 | 101.12 | 100.05 | 100.58 | 1,174,549 | -0.43(-0.43%) |
Dec 05, 2016 | 101.10 | 101.58 | 100.53 | 101.02 | 943,502 | +0.78(+0.78%) |
Dec 02, 2016 | 100.81 | 101.06 | 100.14 | 100.23 | 1,048,180 | -0.50(-0.50%) |
Dec 01, 2016 | 100.96 | 101.66 | 100.50 | 100.73 | 975,392 | +0.16(+0.16%) |
Nov 30, 2016 | 101.69 | 102.40 | 100.42 | 100.57 | 1,010,952 | -0.61(-0.60%) |
Nov 29, 2016 | 100.74 | 101.97 | 100.61 | 101.18 | 749,798 | +0.24(+0.24%) |
Nov 28, 2016 | 102.36 | 102.58 | 100.85 | 100.94 | 1,331,007 | -1.65(-1.61%) |
Nov 25, 2016 | 101.76 | 102.59 | 101.67 | 102.59 | 451,147 | +1.01(+1.00%) |
Nov 23, 2016 | 101.58 | 101.58 | 101.58 | 0 | -0.49(-0.48%) | |
Nov 22, 2016 | 102.43 | 102.52 | 101.53 | 102.07 | 1,274,641 | -0.13(-0.12%) |
Nov 21, 2016 | 103.09 | 103.35 | 101.84 | 102.20 | 946,616 | -0.36(-0.35%) |
Nov 18, 2016 | 102.92 | 103.88 | 102.39 | 102.56 | 650,631 | -0.39(-0.38%) |
Nov 17, 2016 | 103.97 | 104.23 | 102.85 | 102.95 | 837,852 | -0.85(-0.82%) |
Nov 16, 2016 | 104.05 | 104.05 | 102.75 | 103.80 | 1,058,160 | +0.29(+0.28%) |
Nov 15, 2016 | 102.75 | 103.53 | 101.83 | 103.51 | 1,174,542 | +0.68(+0.66%) |
Nov 14, 2016 | 106.36 | 106.91 | 102.54 | 102.84 | 2,974,128 | -3.28(-3.09%) |
Nov 11, 2016 | 105.22 | 106.58 | 104.89 | 106.12 | 2,142,142 | +0.60(+0.57%) |
Nov 10, 2016 | 101.78 | 105.61 | 101.78 | 105.52 | 2,140,471 | +4.36(+4.31%) |
Nov 09, 2016 | 98.57 | 101.79 | 97.87 | 101.16 | 1,447,551 | +1.65(+1.66%) |
Nov 08, 2016 | 98.78 | 99.97 | 98.36 | 99.51 | 1,481,917 | +0.57(+0.57%) |
Nov 07, 2016 | 98.31 | 98.97 | 97.57 | 98.94 | 1,974,464 | +2.27(+2.35%) |
Nov 04, 2016 | 96.35 | 97.42 | 96.27 | 96.67 | 1,593,326 | +0.43(+0.45%) |
Nov 03, 2016 | 96.21 | 96.47 | 95.66 | 96.24 | 1,475,496 | +0.49(+0.51%) |
Nov 02, 2016 | 96.00 | 96.65 | 95.26 | 95.75 | 1,632,946 | -0.09(-0.10%) |
Nov 01, 2016 | 95.99 | 95.99 | 95.22 | 95.84 | 2,084,387 | -0.20(-0.21%) |
Oct 31, 2016 | 96.48 | 96.81 | 95.66 | 96.05 | 1,653,205 | -0.46(-0.48%) |
Oct 28, 2016 | 96.68 | 97.32 | 95.89 | 96.51 | 2,497,118 | -0.54(-0.56%) |
Oct 27, 2016 | 101.48 | 101.48 | 94.40 | 97.05 | 2,949,642 | -1.47(-1.49%) |
Oct 26, 2016 | 98.54 | 98.99 | 97.45 | 98.52 | 2,383,144 | -0.21(-0.21%) |
Oct 25, 2016 | 100.44 | 100.81 | 98.36 | 98.73 | 1,839,661 | -2.11(-2.09%) |
Oct 24, 2016 | 101.61 | 101.99 | 100.47 | 100.84 | 1,039,629 | -0.16(-0.16%) |
Oct 21, 2016 | 100.62 | 101.17 | 100.51 | 101.00 | 787,983 | -0.44(-0.43%) |
Oct 20, 2016 | 100.50 | 101.85 | 100.18 | 101.44 | 1,377,846 | +0.52(+0.52%) |
Oct 19, 2016 | 101.62 | 101.84 | 100.86 | 100.91 | 892,464 | -0.33(-0.32%) |
Oct 18, 2016 | 102.31 | 102.50 | 101.15 | 101.24 | 1,042,376 | -0.20(-0.19%) |
Oct 17, 2016 | 102.30 | 102.30 | 101.29 | 101.44 | 612,807 | -0.84(-0.82%) |
Oct 14, 2016 | 102.56 | 103.06 | 102.11 | 102.28 | 898,270 | +0.34(+0.33%) |
Oct 13, 2016 | 101.14 | 102.53 | 100.53 | 101.94 | 1,206,872 | -0.19(-0.18%) |
Oct 12, 2016 | 103.50 | 103.50 | 100.61 | 102.13 | 3,163,245 | +2.86(+2.88%) |
Oct 11, 2016 | 101.93 | 101.93 | 98.67 | 99.27 | 2,213,152 | -3.39(-3.30%) |
Oct 10, 2016 | 103.50 | 103.76 | 102.31 | 102.66 | 902,482 | -0.50(-0.48%) |
Oct 07, 2016 | 104.51 | 104.75 | 103.15 | 103.16 | 1,044,688 | -1.59(-1.52%) |
Oct 06, 2016 | 104.98 | 105.34 | 104.29 | 104.75 | 974,331 | -0.28(-0.27%) |
Oct 05, 2016 | 104.31 | 105.31 | 103.80 | 105.03 | 999,857 | +1.11(+1.07%) |
Oct 04, 2016 | 103.53 | 104.13 | 103.10 | 103.92 | 1,338,737 | +0.35(+0.33%) |
Oct 03, 2016 | 103.61 | 103.78 | 102.92 | 103.57 | 623,550 | -0.19(-0.18%) |
Sep 30, 2016 | 103.26 | 104.15 | 103.00 | 103.76 | 1,067,775 | +1.05(+1.03%) |
Sep 29, 2016 | 103.93 | 104.33 | 102.64 | 102.70 | 1,421,327 | -1.50(-1.44%) |
Sep 28, 2016 | 103.44 | 104.28 | 103.14 | 104.20 | 1,169,266 | +1.06(+1.03%) |
Sep 27, 2016 | 101.77 | 103.17 | 101.27 | 103.14 | 1,107,941 | +1.14(+1.12%) |
Sep 26, 2016 | 101.73 | 102.51 | 101.35 | 102.00 | 752,120 | -0.02(-0.02%) |
Sep 23, 2016 | 103.33 | 103.47 | 101.92 | 102.02 | 1,293,390 | -1.92(-1.85%) |
Sep 22, 2016 | 104.14 | 104.94 | 103.59 | 103.94 | 904,358 | +0.58(+0.56%) |
Sep 21, 2016 | 103.13 | 103.60 | 102.20 | 103.36 | 1,040,423 | +0.46(+0.45%) |
Sep 20, 2016 | 102.64 | 103.55 | 102.42 | 102.90 | 1,371,433 | +0.59(+0.58%) |
Sep 19, 2016 | 101.68 | 102.56 | 101.51 | 102.31 | 1,418,398 | +0.96(+0.95%) |
Sep 16, 2016 | 101.67 | 102.01 | 101.14 | 101.34 | 1,443,122 | -1.06(-1.04%) |
Sep 15, 2016 | 101.14 | 102.63 | 101.14 | 102.41 | 940,568 | +1.17(+1.15%) |
Sep 14, 2016 | 100.94 | 101.48 | 100.86 | 101.24 | 1,287,758 | +0.29(+0.28%) |
Sep 13, 2016 | 101.32 | 101.97 | 100.89 | 100.96 | 1,531,157 | -1.24(-1.21%) |
Sep 12, 2016 | 100.42 | 102.54 | 100.19 | 102.20 | 1,343,370 | +1.20(+1.19%) |
Sep 09, 2016 | 102.37 | 102.62 | 100.92 | 101.00 | 1,250,753 | -2.24(-2.17%) |
Sep 08, 2016 | 103.36 | 103.67 | 103.12 | 103.23 | 749,784 | -0.26(-0.25%) |
Sep 07, 2016 | 103.65 | 103.96 | 103.07 | 103.50 | 857,529 | -0.17(-0.16%) |
Sep 06, 2016 | 104.53 | 104.70 | 103.36 | 103.67 | 832,991 | -0.79(-0.76%) |
Sep 02, 2016 | 104.75 | 104.46 | 104.46 | 104.46 | 470,904 | +0.20(+0.19%) |
Sep 01, 2016 | 104.31 | 104.68 | 103.61 | 104.25 | 823,563 | -0.15(-0.15%) |
Aug 31, 2016 | 104.52 | 104.70 | 104.03 | 104.41 | 1,667,774 | -0.11(-0.11%) |
Aug 30, 2016 | 103.97 | 104.74 | 103.80 | 104.52 | 1,421,300 | +0.71(+0.69%) |
Aug 29, 2016 | 103.06 | 103.89 | 103.06 | 103.80 | 1,359,713 | +0.72(+0.70%) |
Aug 26, 2016 | 102.77 | 104.22 | 102.51 | 103.08 | 1,592,216 | +0.81(+0.79%) |
Aug 25, 2016 | 102.06 | 102.45 | 101.62 | 102.28 | 582,252 | +0.16(+0.16%) |
Aug 24, 2016 | 102.68 | 102.68 | 101.96 | 102.11 | 528,682 | -0.66(-0.65%) |
Aug 23, 2016 | 102.38 | 103.02 | 102.18 | 102.78 | 647,854 | +0.60(+0.58%) |
Aug 22, 2016 | 102.11 | 102.59 | 101.58 | 102.18 | 777,776 | -0.37(-0.36%) |
Aug 19, 2016 | 102.24 | 102.67 | 102.01 | 102.55 | 931,483 | -0.08(-0.07%) |
Aug 18, 2016 | 102.63 | 102.83 | 102.43 | 102.63 | 634,128 | -0.11(-0.11%) |
Aug 17, 2016 | 102.59 | 102.82 | 101.72 | 102.74 | 977,151 | +0.35(+0.34%) |
Aug 16, 2016 | 103.29 | 103.58 | 102.38 | 102.38 | 885,400 | -1.33(-1.28%) |
Aug 15, 2016 | 103.49 | 104.13 | 103.41 | 103.71 | 723,228 | +0.24(+0.24%) |
Aug 12, 2016 | 103.61 | 103.64 | 103.14 | 103.47 | 654,898 | -0.22(-0.21%) |
Aug 11, 2016 | 103.79 | 104.00 | 103.40 | 103.69 | 1,244,137 | +0.35(+0.33%) |
Aug 10, 2016 | 104.04 | 104.04 | 103.15 | 103.34 | 698,997 | -0.36(-0.35%) |
Aug 09, 2016 | 103.51 | 104.10 | 103.39 | 103.70 | 857,945 | +0.00(+0.00%) |
Aug 08, 2016 | 103.68 | 103.89 | 103.31 | 103.70 | 1,018,227 | +0.03(+0.03%) |
Aug 05, 2016 | 103.13 | 103.71 | 102.91 | 103.67 | 1,028,977 | +0.80(+0.78%) |
Aug 04, 2016 | 102.41 | 103.22 | 102.22 | 102.87 | 904,175 | +0.60(+0.58%) |
Aug 03, 2016 | 102.62 | 102.79 | 101.66 | 102.28 | 765,676 | +0.12(+0.12%) |
Aug 02, 2016 | 102.53 | 102.53 | 101.57 | 102.16 | 1,060,976 | -0.36(-0.35%) |
Aug 01, 2016 | 102.30 | 102.62 | 101.65 | 102.52 | 952,222 | +0.32(+0.31%) |
Jul 29, 2016 | 102.28 | 102.61 | 101.73 | 102.20 | 1,179,774 | -0.39(-0.39%) |
Jul 28, 2016 | 102.62 | 102.81 | 101.72 | 102.59 | 751,747 | -0.16(-0.15%) |
Jul 27, 2016 | 102.92 | 103.54 | 102.19 | 102.75 | 1,350,701 | -0.05(-0.05%) |
Jul 26, 2016 | 101.95 | 102.91 | 101.19 | 102.80 | 1,480,832 | +0.78(+0.77%) |
Jul 25, 2016 | 101.28 | 102.22 | 100.39 | 102.02 | 1,538,281 | +0.84(+0.83%) |
Jul 22, 2016 | 100.27 | 101.69 | 99.23 | 101.18 | 2,650,899 | +4.64(+4.80%) |
Jul 21, 2016 | 97.91 | 98.15 | 96.07 | 96.55 | 2,071,355 | -1.70(-1.73%) |
Jul 20, 2016 | 98.11 | 98.49 | 97.71 | 98.24 | 819,723 | +0.34(+0.34%) |
Jul 19, 2016 | 97.56 | 98.25 | 97.40 | 97.91 | 899,541 | -0.62(-0.63%) |
Jul 18, 2016 | 98.29 | 98.72 | 98.04 | 98.53 | 566,336 | -0.01(-0.01%) |
Jul 15, 2016 | 98.92 | 99.05 | 98.27 | 98.54 | 798,163 | -0.10(-0.10%) |
Jul 14, 2016 | 99.14 | 99.49 | 98.54 | 98.64 | 697,701 | +0.18(+0.19%) |
Jul 13, 2016 | 98.44 | 98.76 | 97.94 | 98.45 | 567,359 | +0.34(+0.34%) |
Jul 12, 2016 | 97.90 | 98.59 | 97.35 | 98.12 | 842,458 | +0.82(+0.85%) |
Jul 11, 2016 | 97.08 | 97.60 | 96.88 | 97.30 | 724,430 | +0.75(+0.77%) |
Jul 08, 2016 | 95.71 | 96.88 | 94.87 | 96.55 | 1,246,446 | +1.68(+1.77%) |
Jul 07, 2016 | 93.97 | 95.15 | 93.97 | 94.87 | 943,748 | +0.73(+0.78%) |
Jul 06, 2016 | 92.95 | 94.20 | 92.74 | 94.14 | 1,064,971 | +0.59(+0.63%) |
Jul 05, 2016 | 93.78 | 94.45 | 92.78 | 93.55 | 991,257 | -0.77(-0.82%) |
Jul 01, 2016 | 93.45 | 94.32 | 94.32 | 94.32 | 1,407,181 | +0.92(+0.99%) |
Jun 30, 2016 | 91.22 | 93.40 | 90.91 | 93.40 | 1,810,806 | +2.64(+2.91%) |
Jun 29, 2016 | 90.27 | 90.82 | 89.71 | 90.76 | 1,585,398 | +1.56(+1.75%) |
Jun 28, 2016 | 88.41 | 89.25 | 88.13 | 89.20 | 1,764,244 | +1.66(+1.90%) |
Jun 27, 2016 | 89.32 | 89.32 | 87.22 | 87.54 | 1,959,009 | -2.51(-2.79%) |
Jun 24, 2016 | 92.88 | 93.90 | 89.70 | 90.05 | 2,711,121 | -6.57(-6.80%) |
Jun 23, 2016 | 96.33 | 96.61 | 95.95 | 96.61 | 473,546 | +1.18(+1.23%) |
Jun 22, 2016 | 95.84 | 96.04 | 95.33 | 95.44 | 799,203 | -0.35(-0.37%) |
Jun 21, 2016 | 95.98 | 96.20 | 95.56 | 95.79 | 1,136,829 | -0.23(-0.24%) |
Jun 20, 2016 | 95.55 | 96.70 | 94.78 | 96.02 | 1,375,720 | +1.47(+1.55%) |
Jun 17, 2016 | 94.16 | 94.71 | 93.79 | 94.55 | 1,588,674 | +0.48(+0.51%) |
Jun 16, 2016 | 93.73 | 94.25 | 92.84 | 94.07 | 768,095 | +0.15(+0.16%) |
Jun 15, 2016 | 93.49 | 94.63 | 93.08 | 93.92 | 1,286,263 | +0.60(+0.65%) |
Jun 14, 2016 | 93.99 | 94.22 | 93.18 | 93.31 | 1,334,815 | -1.02(-1.08%) |
Jun 13, 2016 | 94.45 | 95.14 | 93.87 | 94.33 | 1,141,037 | -0.51(-0.54%) |
Jun 10, 2016 | 94.98 | 95.36 | 94.56 | 94.84 | 639,808 | -1.20(-1.25%) |
Jun 09, 2016 | 95.36 | 96.14 | 94.86 | 96.04 | 568,596 | +0.29(+0.31%) |
Jun 08, 2016 | 95.98 | 96.31 | 95.58 | 95.75 | 997,112 | -0.17(-0.18%) |
Jun 07, 2016 | 95.54 | 96.09 | 95.25 | 95.92 | 736,547 | +0.41(+0.43%) |
Jun 06, 2016 | 95.49 | 95.61 | 94.82 | 95.51 | 597,507 | +0.33(+0.34%) |
Jun 03, 2016 | 95.41 | 95.51 | 94.40 | 95.18 | 609,510 | -0.54(-0.56%) |
Jun 02, 2016 | 95.31 | 95.72 | 94.92 | 95.72 | 568,455 | +0.37(+0.39%) |
Jun 01, 2016 | 94.61 | 95.46 | 94.10 | 95.35 | 672,769 | +0.30(+0.32%) |
May 31, 2016 | 95.10 | 95.33 | 94.46 | 95.04 | 1,142,117 | +0.00(+0.00%) |
May 27, 2016 | 95.22 | 95.04 | 95.04 | 95.04 | 888,583 | +0.09(+0.10%) |
May 26, 2016 | 95.54 | 95.72 | 94.76 | 94.95 | 751,039 | -0.49(-0.52%) |
May 25, 2016 | 95.85 | 96.23 | 95.27 | 95.45 | 1,031,539 | -0.22(-0.23%) |
May 24, 2016 | 95.00 | 95.85 | 94.48 | 95.66 | 776,708 | +1.29(+1.36%) |
May 23, 2016 | 94.48 | 94.84 | 93.61 | 94.38 | 791,732 | -0.03(-0.04%) |
May 20, 2016 | 94.47 | 94.79 | 93.83 | 94.41 | 2,236,209 | +0.53(+0.57%) |
May 19, 2016 | 93.93 | 94.12 | 92.82 | 93.87 | 952,172 | -0.77(-0.81%) |
May 18, 2016 | 94.69 | 95.28 | 94.09 | 94.64 | 934,671 | -0.21(-0.22%) |
May 17, 2016 | 95.24 | 95.79 | 94.50 | 94.85 | 1,327,639 | -0.43(-0.45%) |
May 16, 2016 | 94.35 | 95.52 | 94.11 | 95.28 | 1,205,249 | +0.67(+0.71%) |
May 13, 2016 | 94.78 | 95.56 | 93.82 | 94.61 | 1,365,336 | -0.37(-0.39%) |
May 12, 2016 | 94.78 | 95.23 | 94.13 | 94.98 | 1,063,379 | +0.57(+0.60%) |
May 11, 2016 | 94.43 | 94.82 | 93.85 | 94.41 | 930,086 | -0.02(-0.02%) |
May 10, 2016 | 93.02 | 94.48 | 92.72 | 94.43 | 994,560 | +1.78(+1.92%) |
May 09, 2016 | 92.66 | 93.17 | 92.38 | 92.65 | 957,270 | -0.37(-0.40%) |
May 06, 2016 | 92.07 | 93.04 | 91.78 | 93.01 | 935,481 | +0.79(+0.85%) |
May 05, 2016 | 92.46 | 92.73 | 91.94 | 92.23 | 1,519,027 | +0.01(+0.01%) |
May 04, 2016 | 92.19 | 92.39 | 91.59 | 92.22 | 1,060,984 | -0.19(-0.21%) |
May 03, 2016 | 92.83 | 92.83 | 91.52 | 92.41 | 1,217,514 | -1.25(-1.34%) |
May 02, 2016 | 93.61 | 94.21 | 93.21 | 93.67 | 1,326,893 | +0.13(+0.14%) |
Apr 29, 2016 | 93.54 | 94.12 | 93.08 | 93.53 | 1,460,057 | -0.41(-0.44%) |
Apr 28, 2016 | 93.82 | 94.84 | 93.44 | 93.94 | 1,422,594 | -0.65(-0.69%) |
Apr 27, 2016 | 94.37 | 95.01 | 93.77 | 94.59 | 1,597,346 | +0.34(+0.36%) |
Apr 26, 2016 | 93.56 | 94.48 | 93.21 | 94.25 | 1,504,762 | +1.05(+1.13%) |
Apr 25, 2016 | 93.29 | 93.54 | 92.90 | 93.20 | 1,066,371 | -0.13(-0.13%) |
Apr 22, 2016 | 94.14 | 94.89 | 92.75 | 93.32 | 1,752,345 | -0.50(-0.53%) |
Apr 21, 2016 | 91.84 | 94.57 | 91.41 | 93.82 | 3,768,301 | +3.38(+3.74%) |
Apr 20, 2016 | 91.05 | 91.24 | 90.28 | 90.44 | 2,592,700 | -0.70(-0.77%) |
Apr 19, 2016 | 91.58 | 91.89 | 90.52 | 91.14 | 1,034,950 | -0.04(-0.05%) |
Apr 18, 2016 | 90.51 | 91.18 | 90.28 | 91.18 | 1,147,012 | +0.27(+0.29%) |
Apr 15, 2016 | 91.25 | 91.48 | 90.60 | 90.92 | 1,260,281 | -0.14(-0.16%) |
Apr 14, 2016 | 91.48 | 91.61 | 90.26 | 91.06 | 1,251,886 | -0.23(-0.26%) |
Apr 13, 2016 | 90.25 | 91.36 | 90.22 | 91.29 | 1,492,444 | +1.46(+1.63%) |
Apr 12, 2016 | 88.93 | 89.92 | 88.68 | 89.83 | 1,061,766 | +1.16(+1.31%) |
Apr 11, 2016 | 88.95 | 89.49 | 88.61 | 88.67 | 742,492 | +0.22(+0.25%) |
Apr 08, 2016 | 88.44 | 88.90 | 88.02 | 88.45 | 968,502 | +0.89(+1.02%) |
Apr 07, 2016 | 87.61 | 88.38 | 87.22 | 87.56 | 964,931 | -0.81(-0.92%) |
Apr 06, 2016 | 87.39 | 88.39 | 86.82 | 88.37 | 782,395 | +0.98(+1.12%) |
Apr 05, 2016 | 87.66 | 88.15 | 87.14 | 87.39 | 763,485 | -0.73(-0.83%) |
Apr 04, 2016 | 89.04 | 89.04 | 87.87 | 88.12 | 1,054,111 | -1.00(-1.13%) |