Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1055 | 1065 | 1049 | 1057 | 0 | +0.82(+0.08%) |
Mar 30, 2017 | 1051 | 1062 | 1046 | 1056 | 0 | +4.05(+0.38%) |
Mar 29, 2017 | 1046 | 1058 | 1040 | 1052 | 0 | +5.22(+0.50%) |
Mar 28, 2017 | 1039 | 1050 | 1031 | 1047 | 0 | +7.99(+0.77%) |
Mar 27, 2017 | 1030 | 1044 | 1022 | 1039 | 0 | +0.24(+0.02%) |
Mar 24, 2017 | 1041 | 1050 | 1032 | 1039 | 0 | +0.01(+0.00%) |
Mar 23, 2017 | 1037 | 1048 | 1031 | 1039 | 0 | +1.49(+0.14%) |
Mar 22, 2017 | 1033 | 1039 | 1020 | 1037 | 0 | +3.55(+0.34%) |
Mar 21, 2017 | 1052 | 1056 | 1029 | 1034 | 0 | -13.92(-1.33%) |
Mar 20, 2017 | 1052 | 1058 | 1041 | 1048 | 0 | -3.76(-0.36%) |
Mar 17, 2017 | 1051 | 1059 | 1042 | 1052 | 0 | +3.00(+0.29%) |
Mar 16, 2017 | 1049 | 1057 | 1040 | 1049 | 0 | +1.46(+0.14%) |
Mar 15, 2017 | 1040 | 1053 | 1032 | 1047 | 0 | +9.34(+0.90%) |
Mar 14, 2017 | 1039 | 1044 | 1027 | 1038 | 0 | -3.74(-0.36%) |
Mar 13, 2017 | 1040 | 1049 | 1032 | 1041 | 0 | +2.04(+0.20%) |
Mar 10, 2017 | 1038 | 1047 | 1030 | 1039 | 0 | +5.19(+0.50%) |
Mar 09, 2017 | 1037 | 1045 | 1028 | 1034 | 0 | -3.20(-0.31%) |
Mar 08, 2017 | 1039 | 1048 | 1031 | 1037 | 0 | -0.06(-0.01%) |
Mar 07, 2017 | 1042 | 1048 | 1032 | 1037 | 0 | -6.49(-0.62%) |
Mar 06, 2017 | 1045 | 1052 | 1034 | 1044 | 0 | -5.34(-0.51%) |
Mar 03, 2017 | 1049 | 1057 | 1039 | 1049 | 0 | -0.27(-0.03%) |
Mar 02, 2017 | 1054 | 1061 | 1040 | 1050 | 0 | -7.34(-0.69%) |
Mar 01, 2017 | 1054 | 1067 | 1044 | 1057 | 0 | +14.38(+1.38%) |
Feb 28, 2017 | 1049 | 1056 | 1034 | 1043 | 0 | -8.70(-0.83%) |
Feb 27, 2017 | 1047 | 1058 | 1040 | 1051 | 0 | +2.58(+0.25%) |
Feb 24, 2017 | 1038 | 1054 | 1030 | 1049 | 0 | +6.38(+0.61%) |
Feb 23, 2017 | 1052 | 1058 | 1035 | 1042 | 0 | -6.54(-0.62%) |
Feb 22, 2017 | 1051 | 1056 | 1038 | 1049 | 0 | -4.42(-0.42%) |
Feb 21, 2017 | 1051 | 1062 | 1042 | 1053 | 0 | -7.52(-0.71%) |
Feb 17, 2017 | 1061 | 1061 | 1061 | 1061 | 0 | +2.76(+0.26%) |
Feb 16, 2017 | 1062 | 1069 | 1048 | 1058 | 0 | -9.05(-0.85%) |
Feb 15, 2017 | 1058 | 1073 | 1051 | 1067 | 0 | +7.94(+0.75%) |
Feb 14, 2017 | 1056 | 1066 | 1047 | 1059 | 0 | +1.67(+0.16%) |
Feb 13, 2017 | 1059 | 1068 | 1049 | 1057 | 0 | +2.79(+0.26%) |
Feb 10, 2017 | 1052 | 1060 | 1041 | 1055 | 0 | +6.85(+0.65%) |
Feb 09, 2017 | 1039 | 1055 | 1034 | 1048 | 0 | +9.15(+0.88%) |
Feb 08, 2017 | 1034 | 1046 | 1024 | 1039 | 0 | +5.38(+0.52%) |
Feb 07, 2017 | 1036 | 1044 | 1026 | 1033 | 0 | -1.51(-0.15%) |
Feb 06, 2017 | 1037 | 1045 | 1027 | 1035 | 0 | -3.64(-0.35%) |
Feb 03, 2017 | 1034 | 1047 | 1027 | 1038 | 0 | +7.65(+0.74%) |
Feb 02, 2017 | 1031 | 1041 | 1021 | 1031 | 0 | -2.35(-0.23%) |
Feb 01, 2017 | 1038 | 1046 | 1025 | 1033 | 0 | -2.66(-0.26%) |
Jan 31, 2017 | 1034 | 1043 | 1022 | 1036 | 0 | -1.76(-0.17%) |
Jan 30, 2017 | 1040 | 1046 | 1025 | 1038 | 0 | -5.49(-0.53%) |
Jan 27, 2017 | 1048 | 1054 | 1033 | 1043 | 0 | -4.18(-0.40%) |
Jan 26, 2017 | 1049 | 1062 | 1038 | 1047 | 0 | -1.53(-0.15%) |
Jan 25, 2017 | 1045 | 1057 | 1038 | 1049 | 0 | +8.40(+0.81%) |
Jan 24, 2017 | 1032 | 1046 | 1027 | 1040 | 0 | +10.81(+1.05%) |
Jan 23, 2017 | 1030 | 1039 | 1020 | 1030 | 0 | -3.36(-0.33%) |
Jan 20, 2017 | 1032 | 1042 | 1024 | 1033 | 0 | +3.00(+0.29%) |
Jan 19, 2017 | 1038 | 1045 | 1024 | 1030 | 0 | -6.28(-0.61%) |
Jan 18, 2017 | 1035 | 1043 | 1024 | 1036 | 0 | -1.02(-0.10%) |
Jan 17, 2017 | 1039 | 1050 | 1029 | 1037 | 0 | -4.38(-0.42%) |
Jan 16, 2017 | 1042 | 1042 | 1042 | 1042 | 0 | +0.06(+0.01%) |
Jan 13, 2017 | 1039 | 1049 | 1033 | 1042 | 0 | +4.65(+0.45%) |
Jan 12, 2017 | 1039 | 1046 | 1025 | 1037 | 0 | -3.42(-0.33%) |
Jan 11, 2017 | 1037 | 1048 | 1027 | 1040 | 0 | +3.78(+0.36%) |
Jan 10, 2017 | 1031 | 1045 | 1025 | 1037 | 0 | +6.23(+0.60%) |
Jan 09, 2017 | 1034 | 1040 | 1023 | 1030 | 0 | -4.09(-0.40%) |
Jan 06, 2017 | 1035 | 1045 | 1024 | 1034 | 0 | -0.15(-0.01%) |
Jan 05, 2017 | 1036 | 1048 | 1023 | 1035 | 0 | -5.94(-0.57%) |
Jan 04, 2017 | 1032 | 1047 | 1026 | 1040 | 0 | +11.36(+1.10%) |
Jan 03, 2017 | 1029 | 1041 | 1016 | 1029 | 0 | +7.43(+0.73%) |
Dec 30, 2016 | 1022 | 1022 | 1022 | 1022 | 0 | -6.72(-0.65%) |
Dec 29, 2016 | 1029 | 1037 | 1022 | 1028 | 0 | +0.45(+0.04%) |
Dec 28, 2016 | 1039 | 1043 | 1024 | 1028 | 0 | -9.59(-0.92%) |
Dec 27, 2016 | 1035 | 1045 | 1030 | 1038 | 0 | +3.80(+0.37%) |
Dec 23, 2016 | 1034 | 1034 | 1034 | 1034 | 0 | +0.09(+0.01%) |
Dec 22, 2016 | 1044 | 1049 | 1027 | 1034 | 0 | -12.32(-1.18%) |
Dec 21, 2016 | 1046 | 1054 | 1038 | 1046 | 0 | -1.44(-0.14%) |
Dec 20, 2016 | 1044 | 1055 | 1036 | 1047 | 0 | +5.80(+0.56%) |
Dec 19, 2016 | 1040 | 1051 | 1032 | 1042 | 0 | +2.19(+0.21%) |
Dec 16, 2016 | 1045 | 1054 | 1032 | 1039 | 0 | -3.53(-0.34%) |
Dec 15, 2016 | 1042 | 1055 | 1033 | 1043 | 0 | +1.55(+0.15%) |
Dec 14, 2016 | 1050 | 1058 | 1036 | 1041 | 0 | -9.52(-0.91%) |
Dec 13, 2016 | 1050 | 1061 | 1039 | 1051 | 0 | +4.71(+0.45%) |
Dec 12, 2016 | 1051 | 1058 | 1037 | 1046 | 0 | -7.60(-0.72%) |
Dec 09, 2016 | 1053 | 1064 | 1042 | 1054 | 0 | +3.61(+0.34%) |
Dec 08, 2016 | 1048 | 1061 | 1036 | 1050 | 0 | +1.63(+0.16%) |
Dec 07, 2016 | 1033 | 1053 | 1026 | 1049 | 0 | +15.03(+1.45%) |
Dec 06, 2016 | 1027 | 1039 | 1018 | 1034 | 0 | +8.45(+0.82%) |
Dec 05, 2016 | 1022 | 1035 | 1014 | 1025 | 0 | +8.41(+0.83%) |
Dec 02, 2016 | 1019 | 1030 | 1008 | 1017 | 0 | -2.28(-0.22%) |
Dec 01, 2016 | 1020 | 1032 | 1008 | 1019 | 0 | -0.47(-0.05%) |
Nov 30, 2016 | 1024 | 1034 | 1012 | 1019 | 0 | -3.53(-0.35%) |
Nov 29, 2016 | 1023 | 1034 | 1015 | 1023 | 0 | +1.16(+0.11%) |
Nov 28, 2016 | 1025 | 1034 | 1013 | 1022 | 0 | -8.03(-0.78%) |
Nov 25, 2016 | 1028 | 1036 | 1022 | 1030 | 0 | +3.78(+0.37%) |
Nov 24, 2016 | 1026 | 1026 | 1026 | 1026 | 0 | +0.01(+0.00%) |
Nov 23, 2016 | 1020 | 1032 | 1012 | 1026 | 0 | +4.55(+0.45%) |
Nov 22, 2016 | 1015 | 1028 | 1005 | 1021 | 0 | +7.35(+0.72%) |
Nov 21, 2016 | 1010 | 1022 | 1002 | 1014 | 0 | +7.33(+0.73%) |
Nov 18, 2016 | 1008 | 1017 | 996.95 | 1007 | 0 | -2.49(-0.25%) |
Nov 17, 2016 | 1002 | 1014 | 995.81 | 1009 | 0 | +10.76(+1.08%) |
Nov 16, 2016 | 994.01 | 1006 | 986.38 | 998.52 | 0 | +1.67(+0.17%) |
Nov 15, 2016 | 994.90 | 1007 | 979.72 | 996.86 | 0 | +4.38(+0.44%) |
Nov 14, 2016 | 986.82 | 1005 | 974.98 | 992.47 | 0 | +8.94(+0.91%) |
Nov 11, 2016 | 974.02 | 991.13 | 964.01 | 983.53 | 0 | +7.12(+0.73%) |
Nov 10, 2016 | 974.82 | 993.37 | 959.79 | 976.42 | 0 | +7.50(+0.77%) |
Nov 09, 2016 | 943.07 | 976.62 | 934.78 | 968.91 | 0 | +13.37(+1.40%) |
Nov 08, 2016 | 949.28 | 963.88 | 940.60 | 955.54 | 0 | +1.10(+0.12%) |
Nov 07, 2016 | 948.25 | 961.70 | 940.88 | 954.44 | 0 | +20.77(+2.22%) |
Nov 04, 2016 | 932.46 | 947.28 | 924.16 | 933.67 | 0 | +1.09(+0.12%) |
Nov 03, 2016 | 937.58 | 946.03 | 926.00 | 932.58 | 0 | -2.32(-0.25%) |
Nov 02, 2016 | 934.96 | 947.79 | 926.32 | 934.90 | 0 | -1.87(-0.20%) |
Nov 01, 2016 | 947.97 | 953.79 | 929.37 | 936.77 | 0 | -9.84(-1.04%) |
Oct 31, 2016 | 944.21 | 954.20 | 935.89 | 946.60 | 0 | +4.79(+0.51%) |
Oct 28, 2016 | 942.34 | 955.46 | 931.37 | 941.81 | 0 | -4.38(-0.46%) |
Oct 27, 2016 | 954.75 | 963.01 | 936.57 | 946.19 | 0 | -6.42(-0.67%) |
Oct 26, 2016 | 951.74 | 963.68 | 942.59 | 952.61 | 0 | -2.73(-0.29%) |
Oct 25, 2016 | 959.90 | 967.22 | 949.24 | 955.34 | 0 | -7.82(-0.81%) |
Oct 24, 2016 | 964.84 | 972.71 | 956.32 | 963.16 | 0 | +4.51(+0.47%) |
Oct 21, 2016 | 951.40 | 964.26 | 945.70 | 958.65 | 0 | +2.14(+0.22%) |
Oct 20, 2016 | 957.25 | 965.12 | 947.64 | 956.51 | 0 | -2.74(-0.29%) |
Oct 19, 2016 | 956.14 | 966.42 | 948.58 | 959.25 | 0 | +4.25(+0.44%) |
Oct 18, 2016 | 959.86 | 966.24 | 949.12 | 955.01 | 0 | +4.61(+0.48%) |
Oct 17, 2016 | 953.31 | 960.78 | 944.68 | 950.40 | 0 | -6.16(-0.64%) |
Oct 14, 2016 | 962.29 | 969.00 | 951.78 | 956.56 | 0 | -1.04(-0.11%) |
Oct 13, 2016 | 955.19 | 964.89 | 945.01 | 957.60 | 0 | -4.06(-0.42%) |
Oct 12, 2016 | 960.34 | 969.59 | 953.99 | 961.67 | 0 | +2.25(+0.23%) |
Oct 11, 2016 | 969.45 | 973.64 | 953.96 | 959.41 | 0 | -11.73(-1.21%) |
Oct 10, 2016 | 969.41 | 979.21 | 964.44 | 971.15 | 0 | +5.11(+0.53%) |
Oct 07, 2016 | 972.99 | 977.48 | 959.49 | 966.04 | 0 | -6.62(-0.68%) |
Oct 06, 2016 | 968.99 | 978.92 | 960.66 | 972.66 | 0 | +1.87(+0.19%) |
Oct 05, 2016 | 968.68 | 978.69 | 963.02 | 970.80 | 0 | +5.26(+0.54%) |
Oct 04, 2016 | 971.74 | 978.67 | 960.21 | 965.54 | 0 | +10.64(+1.11%) |
Sep 26, 2016 | 959.50 | 965.03 | 949.69 | 954.90 | 0 | -9.06(-0.94%) |
Sep 23, 2016 | 964.03 | 972.75 | 957.08 | 963.95 | 0 | -4.12(-0.43%) |
Sep 22, 2016 | 963.60 | 973.99 | 957.78 | 968.07 | 0 | +9.57(+1.00%) |
Sep 21, 2016 | 953.12 | 963.14 | 944.51 | 958.50 | 0 | +7.71(+0.81%) |
Sep 20, 2016 | 957.38 | 962.98 | 946.31 | 950.79 | 0 | -3.37(-0.35%) |
Sep 19, 2016 | 955.72 | 965.00 | 947.01 | 954.16 | 0 | +2.11(+0.22%) |
Sep 16, 2016 | 953.84 | 959.83 | 943.92 | 952.05 | 0 | -3.86(-0.40%) |
Sep 15, 2016 | 947.67 | 960.34 | 941.04 | 955.91 | 0 | +7.63(+0.81%) |
Sep 14, 2016 | 950.86 | 958.86 | 941.17 | 948.27 | 0 | -1.56(-0.16%) |
Sep 13, 2016 | 957.71 | 964.17 | 943.57 | 949.83 | 0 | -14.26(-1.48%) |
Sep 12, 2016 | 947.36 | 967.86 | 942.62 | 964.09 | 0 | +11.42(+1.20%) |
Sep 09, 2016 | 970.87 | 974.88 | 950.60 | 952.67 | 0 | -24.63(-2.52%) |
Sep 08, 2016 | 979.21 | 985.56 | 970.67 | 977.30 | 0 | -5.02(-0.51%) |
Sep 07, 2016 | 979.00 | 988.87 | 972.43 | 982.32 | 0 | +2.67(+0.27%) |
Sep 06, 2016 | 982.22 | 987.92 | 971.46 | 979.65 | 0 | -1.30(-0.13%) |
Sep 02, 2016 | 980.95 | 980.95 | 980.95 | 980.95 | 0 | +5.08(+0.52%) |
Sep 01, 2016 | 976.09 | 982.69 | 966.13 | 975.87 | 0 | +1.75(+0.18%) |
Aug 31, 2016 | 977.07 | 983.10 | 966.78 | 974.13 | 0 | -4.42(-0.45%) |
Aug 30, 2016 | 979.41 | 985.70 | 971.47 | 978.55 | 0 | -1.49(-0.15%) |
Aug 29, 2016 | 977.64 | 986.02 | 972.98 | 980.04 | 0 | +2.95(+0.30%) |
Aug 26, 2016 | 982.54 | 991.15 | 970.39 | 977.09 | 0 | -4.38(-0.45%) |
Aug 25, 2016 | 980.20 | 989.25 | 973.75 | 981.46 | 0 | -0.17(-0.02%) |
Aug 24, 2016 | 986.04 | 992.44 | 976.75 | 981.63 | 0 | -4.60(-0.47%) |
Aug 23, 2016 | 987.47 | 994.77 | 981.25 | 986.23 | 0 | +3.41(+0.35%) |
Aug 22, 2016 | 982.19 | 988.55 | 972.67 | 982.82 | 0 | -1.05(-0.11%) |
Aug 19, 2016 | 981.16 | 987.39 | 971.63 | 983.87 | 0 | -0.66(-0.07%) |
Aug 18, 2016 | 981.74 | 989.46 | 975.11 | 984.53 | 0 | +2.91(+0.30%) |
Aug 17, 2016 | 982.12 | 988.07 | 972.35 | 981.61 | 0 | -2.14(-0.22%) |
Aug 16, 2016 | 986.92 | 993.08 | 978.01 | 983.75 | 0 | -4.76(-0.48%) |
Aug 15, 2016 | 985.35 | 993.68 | 977.98 | 988.52 | 0 | +5.56(+0.57%) |
Aug 12, 2016 | 981.56 | 989.89 | 975.00 | 982.95 | 0 | -0.46(-0.05%) |
Aug 11, 2016 | 979.87 | 990.51 | 973.87 | 983.41 | 0 | +8.30(+0.85%) |
Aug 10, 2016 | 975.23 | 983.28 | 967.68 | 975.11 | 0 | +0.42(+0.04%) |
Aug 09, 2016 | 975.97 | 983.95 | 967.51 | 974.69 | 0 | -2.13(-0.22%) |
Aug 08, 2016 | 977.57 | 985.45 | 969.79 | 976.82 | 0 | +0.00(+0.00%) |
Aug 05, 2016 | 970.72 | 983.95 | 965.88 | 976.82 | 0 | +10.07(+1.04%) |
Aug 04, 2016 | 966.14 | 978.42 | 956.63 | 966.75 | 0 | -1.06(-0.11%) |
Aug 03, 2016 | 961.68 | 973.44 | 953.57 | 967.81 | 0 | +3.58(+0.37%) |
Aug 02, 2016 | 976.76 | 981.29 | 957.82 | 964.24 | 0 | -13.19(-1.35%) |
Aug 01, 2016 | 978.49 | 985.97 | 968.62 | 977.42 | 0 | -1.73(-0.18%) |
Jul 29, 2016 | 978.20 | 987.63 | 968.66 | 979.15 | 0 | -2.67(-0.27%) |
Jul 28, 2016 | 977.98 | 989.33 | 968.30 | 981.82 | 0 | +3.70(+0.38%) |
Jul 27, 2016 | 983.73 | 988.80 | 970.63 | 978.12 | 0 | -5.27(-0.54%) |
Jul 26, 2016 | 980.43 | 987.66 | 971.31 | 983.39 | 0 | +4.27(+0.44%) |
Jul 25, 2016 | 980.63 | 987.07 | 972.33 | 979.12 | 0 | -1.92(-0.20%) |
Jul 22, 2016 | 976.17 | 985.53 | 969.79 | 981.04 | 0 | +6.17(+0.63%) |
Jul 21, 2016 | 978.17 | 986.75 | 968.40 | 974.87 | 0 | -5.57(-0.57%) |
Jul 20, 2016 | 977.93 | 986.47 | 970.68 | 980.44 | 0 | +5.25(+0.54%) |
Jul 19, 2016 | 975.51 | 981.93 | 967.48 | 975.18 | 0 | -5.36(-0.55%) |
Jul 18, 2016 | 979.25 | 987.90 | 972.47 | 980.54 | 0 | +1.50(+0.15%) |
Jul 15, 2016 | 985.06 | 988.89 | 973.00 | 979.05 | 0 | -3.08(-0.31%) |
Jul 14, 2016 | 983.21 | 990.71 | 974.77 | 982.13 | 0 | +5.45(+0.56%) |
Jul 13, 2016 | 981.67 | 987.05 | 969.97 | 976.68 | 0 | -2.92(-0.30%) |
Jul 12, 2016 | 976.78 | 988.07 | 970.28 | 979.60 | 0 | +8.36(+0.86%) |
Jul 11, 2016 | 966.91 | 978.09 | 961.84 | 971.25 | 0 | +7.71(+0.80%) |
Jul 08, 2016 | 963.45 | 966.49 | 945.39 | 963.53 | 0 | +17.74(+1.88%) |
Jul 07, 2016 | 944.14 | 954.21 | 936.17 | 945.79 | 0 | +4.44(+0.47%) |
Jul 06, 2016 | 941.35 | 941.34 | 941.34 | 941.35 | 0 | +3.55(+0.38%) |
Jul 05, 2016 | 942.71 | 948.97 | 928.47 | 937.81 | 0 | -9.76(-1.03%) |
Jul 04, 2016 | 947.50 | 947.59 | 947.49 | 947.57 | 0 | +0.09(+0.01%) |
Jul 01, 2016 | 943.18 | 955.56 | 937.25 | 947.48 | 0 | +5.73(+0.61%) |
Jun 30, 2016 | 932.32 | 945.55 | 923.02 | 941.75 | 0 | +11.52(+1.24%) |
Jun 29, 2016 | 920.64 | 936.29 | 915.20 | 930.23 | 0 | +18.60(+2.04%) |
Jun 28, 2016 | 908.29 | 919.50 | 899.13 | 911.63 | 0 | +13.17(+1.47%) |
Jun 27, 2016 | 911.46 | 916.97 | 889.12 | 898.46 | 0 | -21.85(-2.37%) |
Jun 24, 2016 | 919.00 | 938.89 | 908.82 | 920.31 | 0 | -33.22(-3.48%) |
Jun 23, 2016 | 951.07 | 958.95 | 942.03 | 953.53 | 0 | +11.94(+1.27%) |
Jun 22, 2016 | 944.18 | 952.64 | 936.27 | 941.59 | 0 | +0.55(+0.06%) |
Jun 21, 2016 | 943.66 | 949.37 | 932.95 | 941.04 | 0 | -1.38(-0.15%) |
Jun 20, 2016 | 944.94 | 955.56 | 937.39 | 942.42 | 0 | +8.41(+0.90%) |
Jun 17, 2016 | 934.29 | 943.06 | 925.40 | 934.01 | 0 | +0.15(+0.02%) |
Jun 16, 2016 | 928.75 | 938.09 | 918.38 | 933.87 | 0 | -0.46(-0.05%) |
Jun 15, 2016 | 935.06 | 946.92 | 928.63 | 934.33 | 0 | +1.94(+0.21%) |
Jun 14, 2016 | 932.33 | 940.88 | 922.31 | 932.38 | 0 | -2.22(-0.24%) |
Jun 13, 2016 | 940.85 | 949.14 | 930.57 | 934.60 | 0 | -10.14(-1.07%) |
Jun 10, 2016 | 948.31 | 954.72 | 937.41 | 944.74 | 0 | -12.60(-1.32%) |
Jun 09, 2016 | 957.61 | 964.91 | 948.75 | 957.34 | 0 | -4.48(-0.47%) |
Jun 08, 2016 | 960.28 | 968.66 | 952.35 | 961.82 | 0 | +2.79(+0.29%) |
Jun 07, 2016 | 955.81 | 966.61 | 949.89 | 959.03 | 0 | +4.13(+0.43%) |
Jun 06, 2016 | 951.94 | 961.33 | 944.29 | 954.89 | 0 | +3.24(+0.34%) |
Jun 03, 2016 | 954.61 | 959.41 | 941.77 | 951.66 | 0 | -5.13(-0.54%) |
Jun 02, 2016 | 949.57 | 961.41 | 944.08 | 956.79 | 0 | +4.79(+0.50%) |
Jun 01, 2016 | 947.46 | 957.00 | 940.28 | 952.00 | 0 | +0.99(+0.10%) |
May 31, 2016 | 953.21 | 959.89 | 942.87 | 951.02 | 0 | -0.56(-0.06%) |
May 30, 2016 | 951.59 | 951.60 | 951.53 | 951.57 | 0 | +0.01(+0.00%) |
May 27, 2016 | 945.92 | 957.15 | 941.62 | 951.57 | 0 | +6.44(+0.68%) |
May 26, 2016 | 946.33 | 954.61 | 936.70 | 945.12 | 0 | -0.06(-0.01%) |
May 25, 2016 | 943.34 | 953.54 | 936.51 | 945.18 | 0 | +3.23(+0.34%) |
May 24, 2016 | 933.28 | 948.13 | 928.55 | 941.95 | 0 | +12.72(+1.37%) |
May 23, 2016 | 934.01 | 941.13 | 924.81 | 929.23 | 0 | -5.22(-0.56%) |
May 20, 2016 | 927.78 | 941.42 | 922.80 | 934.45 | 0 | +9.99(+1.08%) |
May 19, 2016 | 922.77 | 933.46 | 913.34 | 924.46 | 0 | -2.49(-0.27%) |
May 18, 2016 | 926.07 | 938.04 | 916.52 | 926.95 | 0 | -2.27(-0.24%) |
May 17, 2016 | 937.24 | 947.52 | 922.70 | 929.22 | 0 | -9.75(-1.04%) |
May 16, 2016 | 932.71 | 946.42 | 926.50 | 938.98 | 0 | +7.39(+0.79%) |
May 13, 2016 | 937.79 | 946.99 | 925.70 | 931.59 | 0 | -9.70(-1.03%) |
May 12, 2016 | 948.83 | 954.87 | 932.63 | 941.29 | 0 | -4.21(-0.44%) |
May 11, 2016 | 954.89 | 961.59 | 940.42 | 945.50 | 0 | -14.99(-1.56%) |
May 10, 2016 | 954.28 | 966.37 | 947.61 | 960.49 | 0 | +8.98(+0.94%) |
May 09, 2016 | 949.72 | 961.36 | 941.73 | 951.51 | 0 | +1.42(+0.15%) |
May 06, 2016 | 942.43 | 955.60 | 934.02 | 950.09 | 0 | +6.09(+0.64%) |
May 05, 2016 | 948.02 | 957.55 | 935.73 | 944.00 | 0 | -2.69(-0.28%) |
May 04, 2016 | 948.57 | 958.41 | 937.35 | 946.70 | 0 | -5.92(-0.62%) |
May 03, 2016 | 955.63 | 965.09 | 940.76 | 952.61 | 0 | -7.81(-0.81%) |
May 02, 2016 | 955.83 | 968.03 | 946.21 | 960.43 | 0 | +7.74(+0.81%) |
Apr 29, 2016 | 958.67 | 965.75 | 940.90 | 952.69 | 0 | -4.20(-0.44%) |
Apr 28, 2016 | 963.31 | 975.53 | 950.41 | 956.89 | 0 | -10.50(-1.09%) |
Apr 27, 2016 | 964.28 | 975.52 | 954.66 | 967.39 | 0 | +2.74(+0.28%) |
Apr 26, 2016 | 960.25 | 972.32 | 951.74 | 964.64 | 0 | +6.07(+0.63%) |
Apr 25, 2016 | 960.25 | 967.63 | 949.93 | 958.57 | 0 | -3.70(-0.38%) |
Apr 22, 2016 | 958.76 | 971.01 | 949.99 | 962.27 | 0 | +0.64(+0.07%) |
Apr 21, 2016 | 968.59 | 975.98 | 954.67 | 961.63 | 0 | -8.13(-0.84%) |
Apr 20, 2016 | 970.34 | 978.87 | 960.75 | 969.76 | 0 | -0.54(-0.06%) |
Apr 19, 2016 | 972.45 | 982.28 | 961.78 | 970.30 | 0 | -0.74(-0.08%) |
Apr 18, 2016 | 965.04 | 977.01 | 958.16 | 971.04 | 0 | +3.88(+0.40%) |
Apr 15, 2016 | 963.97 | 973.64 | 956.97 | 967.16 | 0 | +2.71(+0.28%) |
Apr 14, 2016 | 966.69 | 974.24 | 957.04 | 964.45 | 0 | -0.96(-0.10%) |
Apr 13, 2016 | 955.15 | 970.14 | 948.48 | 965.41 | 0 | +16.30(+1.72%) |
Apr 12, 2016 | 942.52 | 955.06 | 935.62 | 949.11 | 0 | +7.22(+0.77%) |
Apr 11, 2016 | 948.28 | 958.10 | 938.14 | 941.89 | 0 | -2.25(-0.24%) |
Apr 08, 2016 | 947.77 | 955.63 | 936.70 | 944.15 | 0 | +2.82(+0.30%) |
Apr 07, 2016 | 950.03 | 957.58 | 934.34 | 941.33 | 0 | -12.34(-1.29%) |
Apr 06, 2016 | 947.74 | 958.42 | 939.34 | 953.67 | 0 | +6.31(+0.67%) |
Apr 05, 2016 | 950.18 | 958.54 | 940.69 | 947.36 | 0 | -8.82(-0.92%) |
Apr 04, 2016 | 963.79 | 970.41 | 950.83 | 956.18 | 0 | -7.52(-0.78%) |