Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 83.29 | 84.66 | 82.75 | 84.64 | 691,332 | +2.72(+3.32%) |
Jan 30, 2017 | 83.32 | 83.44 | 81.68 | 81.92 | 341,024 | -0.48(-0.58%) |
Jan 27, 2017 | 82.18 | 82.72 | 81.79 | 82.40 | 497,752 | +0.08(+0.10%) |
Jan 26, 2017 | 82.99 | 83.04 | 82.00 | 82.32 | 515,676 | -1.91(-2.27%) |
Jan 25, 2017 | 83.07 | 84.40 | 83.07 | 84.23 | 446,678 | -0.35(-0.41%) |
Jan 24, 2017 | 85.83 | 86.28 | 83.80 | 84.58 | 723,415 | -1.40(-1.63%) |
Jan 23, 2017 | 85.97 | 86.19 | 84.96 | 85.98 | 569,435 | +0.88(+1.03%) |
Jan 20, 2017 | 84.10 | 85.56 | 83.84 | 85.10 | 661,594 | +1.18(+1.41%) |
Jan 19, 2017 | 82.05 | 84.25 | 81.58 | 83.92 | 554,492 | +1.09(+1.32%) |
Jan 18, 2017 | 83.99 | 84.50 | 82.02 | 82.83 | 678,147 | -1.25(-1.49%) |
Jan 17, 2017 | 84.52 | 85.72 | 83.99 | 84.08 | 502,543 | +0.18(+0.21%) |
Jan 16, 2017 | 84.42 | 84.59 | 83.43 | 83.90 | 91,172 | +0.46(+0.55%) |
Jan 13, 2017 | 83.26 | 83.98 | 82.35 | 83.44 | 769,765 | +1.03(+1.25%) |
Jan 12, 2017 | 82.64 | 83.13 | 81.63 | 82.41 | 707,002 | +0.79(+0.97%) |
Jan 11, 2017 | 81.59 | 82.01 | 79.81 | 81.62 | 457,605 | -0.09(-0.11%) |
Jan 10, 2017 | 81.75 | 82.36 | 81.16 | 81.71 | 448,909 | +0.44(+0.54%) |
Jan 09, 2017 | 83.31 | 83.31 | 80.82 | 81.27 | 464,102 | +0.19(+0.23%) |
Jan 06, 2017 | 82.50 | 83.55 | 79.95 | 81.08 | 639,076 | -2.58(-3.08%) |
Jan 05, 2017 | 82.49 | 84.00 | 81.85 | 83.66 | 700,846 | +2.51(+3.09%) |
Jan 04, 2017 | 81.93 | 82.18 | 80.39 | 81.15 | 491,308 | -0.62(-0.76%) |
Jan 03, 2017 | 80.04 | 81.84 | 79.71 | 81.77 | 468,695 | +1.49(+1.86%) |
Dec 30, 2016 | 80.28 | 80.28 | 80.28 | 0 | -2.64(-3.18%) | |
Dec 29, 2016 | 81.66 | 82.97 | 81.00 | 82.92 | 521,041 | +2.26(+2.80%) |
Dec 28, 2016 | 79.36 | 81.24 | 79.21 | 80.66 | 536,460 | +2.24(+2.86%) |
Dec 23, 2016 | 78.42 | 78.42 | 78.42 | 0 | +1.15(+1.49%) | |
Dec 22, 2016 | 76.40 | 77.32 | 76.00 | 77.27 | 625,444 | +0.92(+1.20%) |
Dec 21, 2016 | 76.50 | 76.71 | 75.48 | 76.35 | 627,256 | +0.41(+0.54%) |
Dec 20, 2016 | 74.91 | 76.22 | 73.26 | 75.94 | 1,108,158 | -0.79(-1.03%) |
Dec 19, 2016 | 75.81 | 77.12 | 75.32 | 76.73 | 671,453 | +1.52(+2.02%) |
Dec 16, 2016 | 74.15 | 75.81 | 73.67 | 75.21 | 2,972,823 | +2.14(+2.93%) |
Dec 15, 2016 | 72.04 | 73.79 | 71.44 | 73.07 | 1,052,176 | -0.29(-0.40%) |
Dec 14, 2016 | 76.08 | 77.12 | 73.30 | 73.36 | 1,239,002 | -2.06(-2.73%) |
Dec 13, 2016 | 74.57 | 75.61 | 74.14 | 75.42 | 621,946 | +0.45(+0.60%) |
Dec 12, 2016 | 74.45 | 75.71 | 73.17 | 74.97 | 615,379 | +0.63(+0.85%) |
Dec 09, 2016 | 74.83 | 75.46 | 73.99 | 74.34 | 796,673 | -0.87(-1.16%) |
Dec 08, 2016 | 75.95 | 76.38 | 74.77 | 75.21 | 888,255 | -0.04(-0.05%) |
Dec 07, 2016 | 76.83 | 77.16 | 74.80 | 75.25 | 636,374 | -0.49(-0.65%) |
Dec 06, 2016 | 76.99 | 77.75 | 75.72 | 75.74 | 590,869 | -0.77(-1.01%) |
Dec 05, 2016 | 76.32 | 76.66 | 74.71 | 76.51 | 730,706 | -0.99(-1.28%) |
Dec 02, 2016 | 77.65 | 78.65 | 77.22 | 77.50 | 782,396 | +0.45(+0.58%) |
Dec 01, 2016 | 77.83 | 77.83 | 76.05 | 77.05 | 879,785 | -0.98(-1.26%) |
Nov 30, 2016 | 78.92 | 79.00 | 77.33 | 78.03 | 910,077 | -1.52(-1.91%) |
Nov 29, 2016 | 78.37 | 80.10 | 78.16 | 79.55 | 533,011 | +0.00(+0.00%) |
Nov 28, 2016 | 76.96 | 79.75 | 75.98 | 79.55 | 646,637 | +2.83(+3.69%) |
Nov 25, 2016 | 76.83 | 77.20 | 75.93 | 76.72 | 341,679 | +0.47(+0.62%) |
Nov 24, 2016 | 76.01 | 76.63 | 76.00 | 76.25 | 75,813 | -0.62(-0.81%) |
Nov 23, 2016 | 75.37 | 76.92 | 73.88 | 76.87 | 901,060 | -1.23(-1.57%) |
Nov 22, 2016 | 78.18 | 78.87 | 77.18 | 78.10 | 484,693 | -0.10(-0.13%) |
Nov 21, 2016 | 78.44 | 79.20 | 77.51 | 78.20 | 465,194 | +0.50(+0.64%) |
Nov 18, 2016 | 77.71 | 78.17 | 76.45 | 77.70 | 643,040 | -0.95(-1.21%) |
Nov 17, 2016 | 80.52 | 82.04 | 77.99 | 78.65 | 901,190 | -1.51(-1.88%) |
Nov 16, 2016 | 78.75 | 80.23 | 78.02 | 80.16 | 864,967 | +1.52(+1.93%) |
Nov 15, 2016 | 76.00 | 78.93 | 75.14 | 78.64 | 1,261,529 | +2.97(+3.92%) |
Nov 14, 2016 | 76.62 | 78.06 | 73.16 | 75.67 | 1,825,099 | -1.89(-2.44%) |
Nov 11, 2016 | 84.68 | 77.36 | 77.56 | 1,623,961 | -6.37(-7.59%) | |
Nov 10, 2016 | 89.79 | 89.79 | 82.97 | 83.93 | 1,005,074 | -5.81(-6.47%) |
Nov 09, 2016 | 91.00 | 91.35 | 87.68 | 89.74 | 717,475 | +2.98(+3.43%) |
Nov 08, 2016 | 87.61 | 89.61 | 85.89 | 86.76 | 406,212 | -0.45(-0.52%) |
Nov 07, 2016 | 88.00 | 88.54 | 86.63 | 87.21 | 416,366 | -3.09(-3.42%) |
Nov 04, 2016 | 91.66 | 91.82 | 89.27 | 90.30 | 438,064 | -0.99(-1.08%) |
Nov 03, 2016 | 89.17 | 91.32 | 88.39 | 91.29 | 827,988 | +1.95(+2.18%) |
Nov 02, 2016 | 91.54 | 92.84 | 88.85 | 89.34 | 705,146 | -0.79(-0.88%) |
Nov 01, 2016 | 88.93 | 91.25 | 88.43 | 90.13 | 691,287 | +2.34(+2.67%) |
Oct 31, 2016 | 86.19 | 87.88 | 85.36 | 87.79 | 371,348 | +1.81(+2.11%) |
Oct 28, 2016 | 84.79 | 87.11 | 84.33 | 85.98 | 505,376 | +1.08(+1.27%) |
Oct 27, 2016 | 85.75 | 85.78 | 84.10 | 84.90 | 489,138 | -0.16(-0.19%) |
Oct 26, 2016 | 86.62 | 87.42 | 84.22 | 85.06 | 530,682 | -1.59(-1.83%) |
Oct 25, 2016 | 86.00 | 87.20 | 85.59 | 86.65 | 515,855 | +0.94(+1.10%) |
Oct 24, 2016 | 87.44 | 88.33 | 84.95 | 85.71 | 479,185 | -2.28(-2.59%) |
Oct 21, 2016 | 88.06 | 88.74 | 87.38 | 87.99 | 268,145 | +0.16(+0.18%) |
Oct 20, 2016 | 87.59 | 88.16 | 86.67 | 87.83 | 642,198 | +1.06(+1.22%) |
Oct 19, 2016 | 87.52 | 87.78 | 85.54 | 86.77 | 548,143 | +0.15(+0.17%) |
Oct 18, 2016 | 85.31 | 86.80 | 83.70 | 86.62 | 725,270 | +1.76(+2.07%) |
Oct 17, 2016 | 83.57 | 85.19 | 83.57 | 84.86 | 340,590 | +1.59(+1.91%) |
Oct 14, 2016 | 84.87 | 85.89 | 82.72 | 83.27 | 426,429 | -2.14(-2.51%) |
Oct 13, 2016 | 83.85 | 87.24 | 83.33 | 85.41 | 596,372 | +1.02(+1.21%) |
Oct 12, 2016 | 82.48 | 84.95 | 82.48 | 84.39 | 514,706 | +2.31(+2.81%) |
Oct 11, 2016 | 83.90 | 83.94 | 81.90 | 82.08 | 504,282 | -2.22(-2.63%) |
Oct 07, 2016 | 84.30 | 84.30 | 84.30 | 0 | +0.67(+0.80%) | |
Oct 06, 2016 | 82.79 | 84.93 | 82.39 | 83.63 | 661,983 | -1.39(-1.63%) |
Oct 05, 2016 | 85.99 | 86.35 | 83.00 | 85.02 | 746,471 | -0.17(-0.20%) |
Oct 04, 2016 | 87.98 | 88.19 | 84.61 | 85.19 | 883,636 | -5.11(-5.66%) |
Oct 03, 2016 | 91.00 | 92.11 | 88.82 | 90.30 | 414,639 | -1.36(-1.48%) |
Sep 30, 2016 | 94.27 | 95.09 | 91.46 | 91.66 | 499,392 | -1.45(-1.56%) |
Sep 29, 2016 | 92.67 | 93.19 | 91.26 | 93.11 | 375,998 | -0.17(-0.18%) |
Sep 28, 2016 | 93.23 | 94.27 | 91.62 | 93.28 | 586,137 | +0.36(+0.39%) |
Sep 27, 2016 | 93.85 | 93.90 | 92.33 | 92.92 | 403,010 | -1.31(-1.39%) |
Sep 26, 2016 | 95.26 | 95.42 | 94.00 | 94.23 | 445,719 | -0.35(-0.37%) |
Sep 23, 2016 | 96.66 | 96.87 | 94.12 | 94.58 | 462,490 | -1.72(-1.79%) |
Sep 22, 2016 | 99.08 | 99.53 | 95.34 | 96.30 | 490,008 | -1.57(-1.60%) |
Sep 21, 2016 | 95.00 | 98.05 | 94.74 | 97.87 | 502,587 | +3.86(+4.11%) |
Sep 20, 2016 | 94.32 | 94.96 | 93.62 | 94.01 | 257,435 | +0.15(+0.16%) |
Sep 19, 2016 | 93.65 | 94.28 | 92.72 | 93.86 | 299,057 | +1.12(+1.21%) |
Sep 16, 2016 | 92.99 | 93.94 | 92.02 | 92.74 | 1,018,187 | -0.65(-0.70%) |
Sep 15, 2016 | 91.98 | 94.50 | 91.76 | 93.39 | 373,633 | +0.99(+1.07%) |
Sep 14, 2016 | 93.15 | 94.71 | 92.11 | 92.40 | 364,620 | -0.27(-0.29%) |
Sep 13, 2016 | 94.67 | 94.84 | 92.29 | 92.67 | 439,785 | -2.52(-2.65%) |
Sep 12, 2016 | 93.08 | 95.87 | 92.66 | 95.19 | 598,434 | +1.76(+1.88%) |
Sep 09, 2016 | 96.65 | 96.81 | 93.29 | 93.43 | 582,367 | -3.39(-3.50%) |
Sep 08, 2016 | 97.72 | 97.90 | 96.11 | 96.82 | 283,509 | -1.22(-1.24%) |
Sep 07, 2016 | 97.62 | 98.51 | 96.64 | 98.04 | 528,948 | +0.42(+0.43%) |
Sep 06, 2016 | 97.28 | 98.06 | 95.85 | 97.62 | 531,298 | +1.35(+1.40%) |
Sep 02, 2016 | 96.27 | 96.27 | 96.27 | 0 | +2.24(+2.38%) | |
Sep 01, 2016 | 91.22 | 94.32 | 90.38 | 94.03 | 651,747 | +2.40(+2.62%) |
Aug 31, 2016 | 90.50 | 92.04 | 90.25 | 91.63 | 774,833 | +0.65(+0.71%) |
Aug 30, 2016 | 94.01 | 95.08 | 90.75 | 90.98 | 584,012 | -3.71(-3.92%) |
Aug 29, 2016 | 93.50 | 95.58 | 93.30 | 94.69 | 385,852 | +0.62(+0.66%) |
Aug 26, 2016 | 94.87 | 96.62 | 92.66 | 94.07 | 515,560 | +0.41(+0.44%) |
Aug 25, 2016 | 93.16 | 96.15 | 92.61 | 93.66 | 581,100 | +0.32(+0.34%) |
Aug 24, 2016 | 98.00 | 98.00 | 92.26 | 93.34 | 737,775 | -5.22(-5.30%) |
Aug 23, 2016 | 100.95 | 101.12 | 98.51 | 98.56 | 401,070 | -2.20(-2.18%) |
Aug 22, 2016 | 98.88 | 100.86 | 98.72 | 100.76 | 384,570 | +0.96(+0.96%) |
Aug 19, 2016 | 99.46 | 100.61 | 97.90 | 99.80 | 410,170 | -0.87(-0.86%) |
Aug 18, 2016 | 101.04 | 101.53 | 100.11 | 100.67 | 282,395 | -0.47(-0.46%) |
Aug 17, 2016 | 100.07 | 101.22 | 98.58 | 101.14 | 444,890 | +0.62(+0.62%) |
Aug 16, 2016 | 100.82 | 101.61 | 99.41 | 100.52 | 289,099 | -0.24(-0.24%) |
Aug 15, 2016 | 101.24 | 101.92 | 100.50 | 100.76 | 378,914 | -0.04(-0.04%) |
Aug 12, 2016 | 102.87 | 103.67 | 100.31 | 100.80 | 506,511 | -1.17(-1.15%) |
Aug 11, 2016 | 103.69 | 103.81 | 101.25 | 101.97 | 336,589 | -1.21(-1.17%) |
Aug 10, 2016 | 104.86 | 105.69 | 102.96 | 103.18 | 363,107 | -0.87(-0.84%) |
Aug 09, 2016 | 104.02 | 104.49 | 103.24 | 104.05 | 362,550 | +1.56(+1.52%) |
Aug 08, 2016 | 101.50 | 103.19 | 100.84 | 102.49 | 307,709 | +0.92(+0.91%) |
Aug 05, 2016 | 101.24 | 102.42 | 100.68 | 101.57 | 311,827 | -0.94(-0.92%) |
Aug 04, 2016 | 101.93 | 103.03 | 101.71 | 102.51 | 245,952 | +0.63(+0.62%) |
Aug 03, 2016 | 102.47 | 102.47 | 100.20 | 101.88 | 362,874 | -1.11(-1.08%) |
Aug 02, 2016 | 103.39 | 104.17 | 102.25 | 102.99 | 513,043 | +2.32(+2.30%) |
Jul 29, 2016 | 100.67 | 100.67 | 100.67 | 0 | +1.71(+1.73%) | |
Jul 28, 2016 | 99.44 | 99.86 | 97.51 | 98.96 | 268,827 | -0.22(-0.22%) |
Jul 27, 2016 | 97.72 | 100.00 | 95.14 | 99.18 | 395,126 | +2.74(+2.84%) |
Jul 26, 2016 | 96.72 | 97.33 | 95.89 | 96.44 | 350,181 | +0.56(+0.58%) |
Jul 25, 2016 | 96.28 | 96.28 | 94.31 | 95.88 | 322,030 | -1.16(-1.20%) |
Jul 22, 2016 | 96.20 | 97.48 | 95.81 | 97.04 | 279,465 | +0.07(+0.07%) |
Jul 21, 2016 | 95.26 | 97.04 | 94.84 | 96.97 | 512,757 | +1.91(+2.01%) |
Jul 20, 2016 | 97.37 | 97.95 | 94.73 | 95.06 | 665,716 | -3.77(-3.81%) |
Jul 19, 2016 | 98.48 | 99.62 | 98.11 | 98.83 | 379,248 | +0.41(+0.42%) |
Jul 18, 2016 | 97.36 | 98.63 | 96.81 | 98.42 | 296,441 | +1.24(+1.28%) |
Jul 15, 2016 | 97.38 | 98.34 | 97.00 | 97.18 | 395,695 | -1.16(-1.18%) |
Jul 14, 2016 | 97.66 | 98.86 | 96.31 | 98.34 | 750,685 | -2.34(-2.32%) |
Jul 13, 2016 | 100.46 | 102.00 | 99.65 | 100.68 | 403,264 | +2.00(+2.03%) |
Jul 12, 2016 | 102.70 | 102.74 | 98.68 | 98.68 | 676,712 | -4.92(-4.75%) |
Jul 11, 2016 | 102.43 | 103.82 | 101.50 | 103.60 | 569,512 | +0.21(+0.20%) |
Jul 08, 2016 | 104.13 | 100.45 | 103.39 | 633,293 | +2.94(+2.93%) | |
Jul 07, 2016 | 102.11 | 102.12 | 99.40 | 100.45 | 492,342 | -1.26(-1.24%) |
Jul 05, 2016 | 100.81 | 102.07 | 99.65 | 101.71 | 692,960 | +2.37(+2.39%) |
Jul 04, 2016 | 101.97 | 102.98 | 98.70 | 99.34 | 242,352 | +1.10(+1.12%) |
Jun 30, 2016 | 98.24 | 98.24 | 98.24 | 0 | +1.72(+1.78%) | |
Jun 29, 2016 | 95.75 | 97.35 | 95.61 | 96.52 | 557,131 | +1.64(+1.73%) |
Jun 28, 2016 | 93.48 | 95.49 | 92.97 | 94.88 | 586,827 | +0.05(+0.05%) |
Jun 27, 2016 | 95.15 | 96.93 | 92.49 | 94.83 | 684,386 | +0.78(+0.83%) |
Jun 24, 2016 | 92.50 | 94.47 | 91.13 | 94.05 | 1,385,219 | +7.16(+8.24%) |
Jun 23, 2016 | 87.35 | 88.80 | 86.55 | 86.89 | 496,152 | -1.52(-1.72%) |
Jun 22, 2016 | 87.64 | 88.62 | 86.99 | 88.41 | 493,887 | +0.39(+0.44%) |
Jun 21, 2016 | 88.91 | 89.60 | 87.89 | 88.02 | 412,719 | -2.55(-2.82%) |
Jun 20, 2016 | 88.99 | 90.77 | 88.00 | 90.57 | 463,106 | -0.25(-0.28%) |
Jun 17, 2016 | 92.43 | 92.60 | 89.19 | 90.82 | 1,497,129 | -1.13(-1.23%) |
Jun 16, 2016 | 92.40 | 95.06 | 90.49 | 91.95 | 1,002,699 | +0.87(+0.96%) |
Jun 15, 2016 | 88.99 | 91.98 | 87.90 | 91.08 | 809,576 | +2.39(+2.69%) |
Jun 14, 2016 | 90.06 | 90.06 | 88.36 | 88.69 | 514,922 | -1.45(-1.61%) |
Jun 13, 2016 | 92.23 | 92.98 | 88.88 | 90.14 | 418,519 | -0.34(-0.38%) |
Jun 10, 2016 | 89.91 | 91.55 | 89.54 | 90.48 | 422,278 | +0.60(+0.67%) |
Jun 09, 2016 | 88.59 | 90.10 | 88.29 | 89.88 | 289,694 | +1.59(+1.80%) |
Jun 08, 2016 | 89.17 | 89.90 | 87.78 | 88.29 | 511,357 | +0.73(+0.83%) |
Jun 07, 2016 | 88.63 | 88.93 | 86.93 | 87.56 | 373,438 | -1.17(-1.32%) |
Jun 06, 2016 | 90.00 | 90.29 | 87.58 | 88.73 | 484,263 | -1.40(-1.55%) |
Jun 03, 2016 | 86.92 | 90.50 | 86.83 | 90.13 | 876,818 | +6.37(+7.61%) |
Jun 02, 2016 | 83.89 | 84.82 | 82.91 | 83.76 | 344,162 | -0.09(-0.11%) |
Jun 01, 2016 | 83.53 | 85.64 | 82.78 | 83.85 | 653,716 | +0.91(+1.10%) |
May 31, 2016 | 82.55 | 84.66 | 81.98 | 82.94 | 1,535,319 | +1.26(+1.54%) |
May 30, 2016 | 80.97 | 81.68 | 80.91 | 81.68 | 84,556 | -0.12(-0.15%) |
May 27, 2016 | 82.61 | 83.13 | 81.18 | 81.80 | 480,146 | -0.36(-0.44%) |
May 26, 2016 | 83.98 | 83.99 | 81.37 | 82.16 | 509,335 | -0.92(-1.11%) |
May 25, 2016 | 80.90 | 83.48 | 79.82 | 83.08 | 582,369 | +1.81(+2.23%) |
May 24, 2016 | 84.00 | 85.66 | 81.22 | 81.27 | 746,746 | -4.73(-5.50%) |
May 20, 2016 | 86.00 | 86.00 | 86.00 | 0 | +1.05(+1.24%) | |
May 19, 2016 | 82.55 | 85.69 | 81.43 | 84.95 | 746,842 | +1.43(+1.71%) |
May 18, 2016 | 88.96 | 89.03 | 83.25 | 83.52 | 1,086,376 | -6.43(-7.15%) |
May 17, 2016 | 88.20 | 90.19 | 87.02 | 89.95 | 644,919 | +1.73(+1.96%) |
May 16, 2016 | 88.88 | 90.12 | 87.85 | 88.22 | 452,655 | +0.56(+0.64%) |
May 13, 2016 | 87.53 | 88.75 | 87.08 | 87.66 | 567,909 | +0.27(+0.31%) |
May 12, 2016 | 88.72 | 89.94 | 87.14 | 87.39 | 434,133 | -2.35(-2.62%) |
May 11, 2016 | 90.03 | 90.66 | 86.75 | 89.74 | 606,754 | -0.29(-0.32%) |
May 10, 2016 | 88.00 | 90.70 | 86.58 | 90.03 | 483,014 | +2.80(+3.21%) |
May 09, 2016 | 88.16 | 88.69 | 86.98 | 87.23 | 529,584 | -3.36(-3.71%) |
May 06, 2016 | 88.51 | 91.61 | 88.51 | 90.59 | 637,672 | +3.00(+3.43%) |
May 05, 2016 | 84.51 | 87.67 | 84.51 | 87.59 | 638,206 | +4.08(+4.89%) |
May 04, 2016 | 85.49 | 85.82 | 82.45 | 83.51 | 744,181 | -2.42(-2.82%) |
May 03, 2016 | 87.17 | 87.17 | 84.70 | 85.93 | 559,331 | -0.25(-0.29%) |
May 02, 2016 | 88.78 | 89.00 | 85.12 | 86.18 | 511,871 | -1.92(-2.18%) |
Apr 29, 2016 | 86.55 | 88.18 | 86.18 | 88.10 | 929,736 | +2.03(+2.36%) |
Apr 28, 2016 | 83.86 | 86.65 | 83.80 | 86.07 | 823,490 | +2.19(+2.61%) |
Apr 27, 2016 | 84.71 | 84.71 | 82.00 | 83.88 | 717,726 | -0.02(-0.02%) |
Apr 26, 2016 | 82.83 | 84.01 | 82.50 | 83.90 | 529,472 | +1.02(+1.23%) |
Apr 25, 2016 | 85.14 | 85.14 | 82.58 | 82.88 | 503,758 | -1.85(-2.18%) |
Apr 22, 2016 | 85.07 | 85.87 | 83.63 | 84.73 | 838,562 | -0.77(-0.90%) |
Apr 21, 2016 | 87.88 | 89.00 | 84.85 | 85.50 | 945,164 | -2.02(-2.31%) |
Apr 20, 2016 | 88.24 | 90.25 | 87.08 | 87.52 | 693,012 | -0.51(-0.58%) |
Apr 19, 2016 | 88.99 | 89.07 | 87.60 | 88.03 | 557,389 | +1.01(+1.16%) |
Apr 18, 2016 | 88.00 | 88.00 | 85.93 | 87.02 | 414,060 | +0.18(+0.21%) |
Apr 15, 2016 | 84.86 | 86.84 | 84.23 | 86.84 | 647,473 | +1.55(+1.82%) |
Apr 14, 2016 | 85.72 | 86.55 | 83.91 | 85.29 | 671,270 | -0.83(-0.96%) |
Apr 13, 2016 | 87.27 | 88.13 | 85.91 | 86.12 | 673,522 | -2.13(-2.41%) |
Apr 12, 2016 | 88.88 | 86.32 | 88.25 | 813,817 | +1.01(+1.16%) | |
Apr 11, 2016 | 85.98 | 87.54 | 85.20 | 87.24 | 990,104 | +2.47(+2.91%) |
Apr 08, 2016 | 84.08 | 85.20 | 83.71 | 84.77 | 531,437 | +0.29(+0.34%) |
Apr 07, 2016 | 84.45 | 85.16 | 83.79 | 84.48 | 870,481 | +2.05(+2.49%) |
Apr 06, 2016 | 81.58 | 82.76 | 80.97 | 82.43 | 562,710 | +0.32(+0.39%) |
Apr 05, 2016 | 81.38 | 82.32 | 79.47 | 82.11 | 745,905 | +3.42(+4.35%) |
Apr 04, 2016 | 79.55 | 79.72 | 77.83 | 78.69 | 467,512 | -0.67(-0.84%) |
Apr 01, 2016 | 77.82 | 79.71 | 77.66 | 79.36 | 958,585 | -0.40(-0.50%) |
Mar 31, 2016 | 81.46 | 81.90 | 79.59 | 79.76 | 786,513 | -1.54(-1.89%) |
Mar 30, 2016 | 82.80 | 83.11 | 80.61 | 81.30 | 846,448 | -2.26(-2.70%) |
Mar 29, 2016 | 80.92 | 83.76 | 80.03 | 83.56 | 666,431 | +3.43(+4.28%) |
Mar 28, 2016 | 80.34 | 80.44 | 78.27 | 80.13 | 590,153 | -1.04(-1.28%) |
Mar 24, 2016 | 81.17 | 81.17 | 81.17 | 0 | +0.94(+1.17%) | |
Mar 23, 2016 | 81.42 | 81.65 | 79.54 | 80.23 | 1,155,698 | -3.04(-3.65%) |
Mar 22, 2016 | 85.71 | 86.48 | 83.05 | 83.27 | 660,587 | -1.58(-1.86%) |
Mar 21, 2016 | 85.09 | 86.29 | 83.80 | 84.85 | 539,531 | -0.66(-0.77%) |
Mar 18, 2016 | 83.85 | 86.20 | 83.37 | 85.51 | 1,740,169 | +0.34(+0.40%) |
Mar 17, 2016 | 86.60 | 88.89 | 84.91 | 85.17 | 1,723,820 | -1.61(-1.86%) |
Mar 16, 2016 | 81.22 | 86.97 | 80.01 | 86.78 | 1,399,693 | +5.35(+6.57%) |
Mar 15, 2016 | 78.37 | 81.46 | 77.51 | 81.43 | 975,091 | +2.83(+3.60%) |
Mar 14, 2016 | 82.00 | 82.71 | 78.24 | 78.60 | 963,020 | -2.57(-3.17%) |
Mar 11, 2016 | 80.98 | 83.81 | 80.44 | 81.17 | 1,065,130 | +0.31(+0.38%) |
Mar 10, 2016 | 77.76 | 81.33 | 77.50 | 80.86 | 1,008,135 | +4.06(+5.29%) |
Mar 09, 2016 | 75.74 | 77.65 | 74.50 | 76.80 | 1,023,980 | +0.30(+0.39%) |
Mar 08, 2016 | 78.48 | 78.50 | 75.37 | 76.50 | 717,128 | -0.12(-0.16%) |
Mar 07, 2016 | 77.74 | 78.56 | 75.88 | 76.62 | 1,242,192 | +0.29(+0.38%) |
Mar 04, 2016 | 77.94 | 81.75 | 75.42 | 76.33 | 1,540,718 | -0.97(-1.25%) |
Mar 03, 2016 | 78.42 | 79.26 | 76.76 | 77.30 | 1,336,125 | -0.33(-0.43%) |
Mar 02, 2016 | 77.30 | 77.97 | 76.52 | 77.63 | 845,964 | +0.53(+0.69%) |
Mar 01, 2016 | 80.59 | 80.59 | 75.78 | 77.10 | 1,593,586 | -3.65(-4.52%) |
Feb 29, 2016 | 80.45 | 81.82 | 80.17 | 80.75 | 1,265,332 | +0.66(+0.82%) |
Feb 26, 2016 | 80.06 | 81.50 | 79.45 | 80.09 | 1,130,065 | -1.41(-1.73%) |
Feb 25, 2016 | 80.72 | 82.62 | 79.82 | 81.50 | 962,775 | +0.32(+0.39%) |
Feb 24, 2016 | 83.14 | 85.86 | 80.20 | 81.18 | 1,992,070 | -0.39(-0.48%) |
Feb 23, 2016 | 80.87 | 82.00 | 79.94 | 81.57 | 1,100,484 | +1.76(+2.21%) |
Feb 22, 2016 | 78.04 | 80.78 | 77.75 | 79.81 | 3,772,743 | +1.06(+1.35%) |
Feb 19, 2016 | 78.12 | 80.20 | 77.75 | 78.75 | 1,928,541 | -0.04(-0.05%) |
Feb 18, 2016 | 73.02 | 78.84 | 72.72 | 78.79 | 1,742,943 | +6.14(+8.45%) |
Feb 17, 2016 | 73.21 | 73.78 | 71.46 | 72.65 | 1,116,147 | -0.13(-0.18%) |
Feb 16, 2016 | 72.90 | 75.82 | 72.24 | 72.78 | 1,072,088 | -2.64(-3.50%) |
Feb 12, 2016 | 75.42 | 75.42 | 75.42 | 0 | +0.59(+0.79%) | |
Feb 11, 2016 | 70.43 | 75.70 | 67.94 | 74.83 | 2,497,195 | +4.70(+6.70%) |
Feb 10, 2016 | 70.97 | 71.48 | 67.97 | 70.13 | 1,251,595 | -1.37(-1.92%) |
Feb 09, 2016 | 74.99 | 75.00 | 71.48 | 71.50 | 1,176,758 | -2.62(-3.53%) |
Feb 08, 2016 | 71.51 | 75.47 | 71.51 | 74.12 | 1,450,353 | +4.49(+6.45%) |
Feb 05, 2016 | 66.01 | 69.63 | 65.52 | 69.63 | 821,059 | +2.56(+3.82%) |
Feb 04, 2016 | 65.61 | 67.95 | 65.51 | 67.07 | 788,772 | +1.96(+3.01%) |
Feb 03, 2016 | 62.25 | 65.74 | 62.17 | 65.11 | 803,393 | +3.08(+4.97%) |
Feb 02, 2016 | 62.36 | 63.20 | 60.90 | 62.03 | 461,284 | -0.63(-1.01%) |