Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 90.70 | 90.90 | 88.28 | 88.34 | 600,576 | -2.71(-2.97%) |
Oct 28, 2016 | 92.59 | 93.36 | 90.39 | 91.04 | 434,494 | -2.02(-2.17%) |
Oct 27, 2016 | 94.60 | 94.60 | 92.33 | 93.06 | 465,461 | -0.72(-0.77%) |
Oct 26, 2016 | 94.48 | 94.84 | 92.00 | 93.78 | 712,030 | -1.43(-1.50%) |
Oct 25, 2016 | 95.40 | 96.84 | 95.10 | 95.21 | 713,348 | -0.63(-0.66%) |
Oct 24, 2016 | 96.33 | 96.95 | 94.77 | 95.84 | 726,332 | -0.90(-0.93%) |
Oct 21, 2016 | 96.06 | 97.44 | 95.29 | 96.74 | 1,013,605 | +0.36(+0.37%) |
Oct 20, 2016 | 101.12 | 102.61 | 94.74 | 96.39 | 2,019,330 | -8.46(-8.07%) |
Oct 19, 2016 | 102.21 | 106.12 | 102.21 | 104.85 | 651,000 | +3.33(+3.28%) |
Oct 18, 2016 | 101.96 | 101.96 | 100.13 | 101.52 | 330,160 | +1.27(+1.27%) |
Oct 17, 2016 | 101.35 | 101.35 | 98.91 | 100.25 | 345,559 | -0.74(-0.74%) |
Oct 14, 2016 | 102.53 | 102.96 | 100.19 | 100.99 | 343,349 | -1.12(-1.10%) |
Oct 13, 2016 | 100.37 | 102.55 | 100.19 | 102.12 | 334,433 | +0.34(+0.34%) |
Oct 12, 2016 | 103.05 | 103.50 | 101.69 | 101.77 | 260,728 | -1.95(-1.88%) |
Oct 11, 2016 | 103.45 | 104.23 | 102.20 | 103.72 | 380,089 | -0.01(-0.01%) |
Oct 10, 2016 | 103.74 | 104.83 | 103.29 | 103.73 | 375,625 | +0.99(+0.96%) |
Oct 07, 2016 | 102.83 | 103.21 | 101.72 | 102.74 | 445,861 | +0.34(+0.34%) |
Oct 06, 2016 | 101.94 | 103.19 | 101.07 | 102.40 | 634,951 | +0.99(+0.97%) |
Oct 05, 2016 | 102.37 | 103.63 | 101.19 | 101.41 | 646,311 | +0.72(+0.71%) |
Oct 04, 2016 | 101.64 | 102.42 | 100.03 | 100.69 | 481,139 | -0.98(-0.96%) |
Oct 03, 2016 | 101.53 | 102.44 | 100.71 | 101.67 | 480,926 | -0.15(-0.15%) |
Sep 30, 2016 | 100.68 | 102.64 | 99.70 | 101.83 | 702,677 | +1.68(+1.67%) |
Sep 29, 2016 | 99.02 | 101.44 | 98.48 | 100.15 | 1,169,366 | +2.01(+2.05%) |
Sep 28, 2016 | 94.95 | 98.81 | 93.91 | 98.14 | 969,890 | +3.38(+3.57%) |
Sep 27, 2016 | 94.11 | 95.44 | 92.92 | 94.76 | 679,990 | +0.38(+0.40%) |
Sep 26, 2016 | 94.66 | 96.27 | 94.18 | 94.37 | 805,192 | -0.59(-0.62%) |
Sep 23, 2016 | 97.06 | 97.63 | 94.85 | 94.96 | 890,125 | -2.76(-2.83%) |
Sep 22, 2016 | 98.05 | 98.65 | 97.07 | 97.73 | 499,576 | +0.86(+0.89%) |
Sep 21, 2016 | 96.92 | 98.29 | 96.00 | 96.87 | 822,217 | +0.07(+0.07%) |
Sep 20, 2016 | 97.56 | 98.30 | 96.63 | 96.79 | 294,549 | -0.65(-0.67%) |
Sep 19, 2016 | 98.61 | 98.70 | 97.09 | 97.45 | 232,592 | +0.50(+0.51%) |
Sep 16, 2016 | 97.87 | 98.13 | 96.25 | 96.95 | 723,127 | -2.05(-2.07%) |
Sep 15, 2016 | 99.38 | 100.04 | 98.50 | 99.00 | 322,254 | +0.63(+0.64%) |
Sep 14, 2016 | 97.91 | 99.69 | 97.52 | 98.37 | 457,770 | +0.24(+0.25%) |
Sep 13, 2016 | 98.88 | 99.06 | 96.54 | 98.13 | 521,545 | -2.01(-2.01%) |
Sep 12, 2016 | 99.01 | 101.28 | 98.96 | 100.14 | 496,003 | +0.25(+0.25%) |
Sep 09, 2016 | 101.24 | 101.92 | 99.63 | 99.89 | 760,822 | -2.53(-2.47%) |
Sep 08, 2016 | 100.81 | 102.99 | 100.71 | 102.42 | 733,893 | +2.08(+2.07%) |
Sep 07, 2016 | 101.85 | 101.92 | 100.08 | 100.35 | 578,100 | -1.35(-1.33%) |
Sep 06, 2016 | 102.38 | 103.31 | 101.43 | 101.70 | 508,233 | -0.12(-0.12%) |
Sep 02, 2016 | 101.91 | 101.82 | 101.82 | 101.82 | 325,762 | +0.81(+0.80%) |
Sep 01, 2016 | 100.80 | 101.26 | 97.86 | 101.01 | 626,752 | -0.32(-0.31%) |
Aug 31, 2016 | 103.40 | 104.47 | 100.80 | 101.33 | 511,240 | -2.38(-2.30%) |
Aug 30, 2016 | 105.61 | 106.20 | 102.76 | 103.71 | 309,827 | -0.84(-0.81%) |
Aug 29, 2016 | 104.31 | 105.24 | 103.79 | 104.55 | 335,219 | -0.26(-0.25%) |
Aug 26, 2016 | 106.59 | 108.24 | 104.36 | 104.82 | 422,037 | -1.65(-1.55%) |
Aug 25, 2016 | 105.93 | 107.33 | 105.15 | 106.47 | 319,064 | +0.47(+0.44%) |
Aug 24, 2016 | 106.67 | 106.88 | 105.42 | 106.00 | 255,949 | -0.96(-0.90%) |
Aug 23, 2016 | 105.35 | 108.14 | 104.43 | 106.96 | 317,274 | +1.64(+1.56%) |
Aug 22, 2016 | 105.48 | 106.07 | 104.27 | 105.32 | 385,409 | -1.19(-1.11%) |
Aug 19, 2016 | 106.77 | 107.39 | 103.66 | 106.50 | 322,364 | -1.48(-1.37%) |
Aug 18, 2016 | 107.37 | 109.43 | 106.67 | 107.98 | 540,028 | +1.34(+1.26%) |
Aug 17, 2016 | 106.46 | 106.86 | 105.15 | 106.64 | 421,401 | -0.46(-0.43%) |
Aug 16, 2016 | 106.19 | 107.56 | 104.78 | 107.10 | 431,992 | +0.76(+0.72%) |
Aug 15, 2016 | 104.64 | 107.17 | 104.48 | 106.34 | 314,625 | +1.89(+1.80%) |
Aug 12, 2016 | 106.61 | 106.94 | 104.25 | 104.45 | 320,754 | -1.70(-1.60%) |
Aug 11, 2016 | 104.93 | 107.39 | 104.50 | 106.15 | 359,389 | +1.47(+1.40%) |
Aug 10, 2016 | 107.50 | 108.67 | 104.41 | 104.68 | 325,272 | -2.70(-2.52%) |
Aug 09, 2016 | 108.78 | 108.78 | 106.13 | 107.38 | 335,519 | -1.17(-1.08%) |
Aug 08, 2016 | 105.41 | 108.68 | 104.75 | 108.55 | 687,305 | +4.09(+3.91%) |
Aug 05, 2016 | 103.27 | 104.55 | 102.94 | 104.46 | 820,218 | +1.29(+1.25%) |
Aug 04, 2016 | 102.35 | 103.68 | 102.07 | 103.18 | 831,796 | +0.30(+0.29%) |
Aug 03, 2016 | 103.59 | 104.11 | 102.28 | 102.88 | 726,110 | -0.54(-0.52%) |
Aug 02, 2016 | 104.85 | 105.39 | 102.76 | 103.41 | 830,859 | -0.78(-0.75%) |
Aug 01, 2016 | 104.83 | 104.93 | 103.19 | 104.19 | 718,159 | -1.70(-1.60%) |
Jul 29, 2016 | 104.38 | 106.19 | 104.06 | 105.89 | 456,103 | +0.32(+0.30%) |
Jul 28, 2016 | 105.15 | 106.34 | 103.97 | 105.57 | 631,986 | +0.42(+0.40%) |
Jul 27, 2016 | 106.85 | 108.30 | 104.36 | 105.15 | 440,681 | -1.54(-1.44%) |
Jul 26, 2016 | 104.06 | 107.08 | 104.06 | 106.69 | 633,154 | +2.09(+2.00%) |
Jul 25, 2016 | 106.26 | 106.69 | 104.28 | 104.60 | 518,502 | -3.02(-2.80%) |
Jul 22, 2016 | 107.27 | 107.69 | 104.79 | 107.62 | 895,630 | +0.43(+0.41%) |
Jul 21, 2016 | 111.28 | 115.87 | 107.13 | 107.18 | 862,973 | -5.10(-4.55%) |
Jul 20, 2016 | 110.81 | 112.39 | 109.23 | 112.29 | 676,129 | +0.76(+0.68%) |
Jul 19, 2016 | 112.80 | 113.22 | 111.35 | 111.53 | 450,488 | -1.79(-1.58%) |
Jul 18, 2016 | 111.73 | 113.47 | 110.75 | 113.31 | 430,151 | +1.09(+0.97%) |
Jul 15, 2016 | 112.36 | 113.48 | 111.81 | 112.22 | 353,808 | +0.06(+0.06%) |
Jul 14, 2016 | 111.45 | 113.70 | 110.77 | 112.16 | 458,362 | +2.39(+2.18%) |
Jul 13, 2016 | 113.34 | 113.92 | 109.67 | 109.77 | 504,958 | -3.59(-3.17%) |
Jul 12, 2016 | 110.11 | 113.88 | 109.86 | 113.36 | 568,711 | +5.06(+4.67%) |
Jul 11, 2016 | 109.73 | 110.74 | 108.23 | 108.30 | 381,331 | -0.95(-0.87%) |
Jul 08, 2016 | 110.24 | 108.60 | 109.05 | 109.24 | 421,268 | +0.64(+0.59%) |
Jul 07, 2016 | 108.24 | 111.34 | 107.46 | 108.60 | 482,497 | +1.17(+1.09%) |
Jul 06, 2016 | 107.85 | 108.60 | 106.87 | 107.43 | 517,375 | -1.62(-1.48%) |
Jul 05, 2016 | 110.98 | 111.41 | 106.58 | 109.05 | 470,807 | -3.73(-3.30%) |
Jul 01, 2016 | 111.47 | 112.77 | 112.77 | 112.77 | 407,141 | +0.97(+0.87%) |
Jun 30, 2016 | 109.92 | 111.82 | 109.26 | 111.80 | 451,828 | +2.23(+2.03%) |
Jun 29, 2016 | 108.13 | 110.26 | 107.84 | 109.57 | 638,382 | +3.36(+3.16%) |
Jun 28, 2016 | 106.84 | 107.30 | 103.94 | 106.21 | 686,041 | +1.37(+1.31%) |
Jun 27, 2016 | 108.14 | 108.91 | 104.56 | 104.84 | 555,968 | -4.44(-4.06%) |
Jun 24, 2016 | 110.25 | 112.47 | 108.87 | 109.28 | 428,928 | -5.25(-4.59%) |
Jun 23, 2016 | 113.70 | 114.53 | 113.11 | 114.53 | 347,581 | +2.68(+2.40%) |
Jun 22, 2016 | 112.03 | 112.78 | 110.87 | 111.85 | 310,418 | +0.45(+0.40%) |
Jun 21, 2016 | 110.01 | 111.72 | 107.98 | 111.40 | 293,713 | +0.77(+0.69%) |
Jun 20, 2016 | 112.80 | 113.38 | 110.41 | 110.63 | 426,862 | -0.56(-0.50%) |
Jun 17, 2016 | 110.40 | 111.93 | 110.32 | 111.19 | 952,653 | +1.96(+1.79%) |
Jun 16, 2016 | 109.41 | 109.96 | 107.63 | 109.23 | 349,988 | -1.81(-1.63%) |
Jun 15, 2016 | 110.96 | 113.74 | 110.64 | 111.04 | 571,283 | -0.35(-0.32%) |
Jun 14, 2016 | 112.09 | 113.11 | 109.71 | 111.39 | 586,839 | -1.23(-1.09%) |
Jun 13, 2016 | 113.54 | 114.87 | 112.54 | 112.62 | 542,439 | -1.53(-1.34%) |
Jun 10, 2016 | 116.84 | 117.08 | 113.97 | 114.15 | 588,839 | -4.24(-3.58%) |
Jun 09, 2016 | 117.10 | 118.63 | 116.27 | 118.39 | 460,666 | -0.54(-0.46%) |
Jun 08, 2016 | 119.11 | 120.36 | 117.88 | 118.94 | 438,615 | +0.86(+0.73%) |
Jun 07, 2016 | 116.37 | 119.11 | 116.37 | 118.08 | 692,503 | +1.91(+1.65%) |
Jun 06, 2016 | 110.00 | 116.59 | 109.19 | 116.16 | 537,987 | +7.62(+7.02%) |
Jun 03, 2016 | 108.11 | 109.97 | 107.10 | 108.55 | 329,229 | +0.40(+0.37%) |
Jun 02, 2016 | 108.43 | 108.43 | 106.50 | 108.15 | 255,745 | -1.53(-1.39%) |
Jun 01, 2016 | 108.03 | 110.50 | 106.17 | 109.68 | 407,444 | +0.26(+0.24%) |
May 31, 2016 | 110.25 | 111.58 | 108.72 | 109.42 | 393,500 | -0.90(-0.82%) |
May 27, 2016 | 108.81 | 110.32 | 110.32 | 110.32 | 294,884 | +0.82(+0.75%) |
May 26, 2016 | 110.99 | 112.73 | 109.36 | 109.50 | 476,574 | -1.17(-1.06%) |
May 25, 2016 | 108.42 | 111.18 | 108.24 | 110.67 | 464,384 | +3.11(+2.89%) |
May 24, 2016 | 108.50 | 108.50 | 106.19 | 107.56 | 475,604 | +0.04(+0.03%) |
May 23, 2016 | 105.67 | 108.32 | 105.39 | 107.52 | 477,518 | +1.02(+0.96%) |
May 20, 2016 | 104.72 | 107.10 | 103.90 | 106.50 | 578,252 | +2.37(+2.28%) |
May 19, 2016 | 102.95 | 105.69 | 102.08 | 104.13 | 422,448 | +0.83(+0.80%) |
May 18, 2016 | 106.00 | 107.11 | 102.89 | 103.30 | 401,507 | -3.25(-3.05%) |
May 17, 2016 | 105.81 | 107.73 | 105.56 | 106.55 | 579,375 | +0.55(+0.52%) |
May 16, 2016 | 107.43 | 107.53 | 105.84 | 106.00 | 761,607 | +0.43(+0.40%) |
May 13, 2016 | 106.98 | 107.91 | 104.90 | 105.57 | 812,797 | -1.54(-1.44%) |
May 12, 2016 | 107.29 | 109.43 | 105.72 | 107.11 | 2,082,299 | -3.64(-3.29%) |
May 11, 2016 | 110.30 | 111.90 | 108.77 | 110.76 | 384,058 | +0.34(+0.31%) |
May 10, 2016 | 110.57 | 111.07 | 109.17 | 110.42 | 571,518 | +0.85(+0.77%) |
May 09, 2016 | 111.17 | 111.20 | 108.31 | 109.57 | 542,033 | -3.24(-2.87%) |
May 06, 2016 | 112.40 | 114.37 | 111.45 | 112.81 | 537,413 | -0.21(-0.18%) |
May 05, 2016 | 114.92 | 115.24 | 111.86 | 113.02 | 525,584 | +0.70(+0.62%) |
May 04, 2016 | 115.42 | 116.16 | 109.03 | 112.32 | 1,561,891 | -3.44(-2.97%) |
May 03, 2016 | 117.70 | 117.80 | 114.69 | 115.76 | 826,230 | -3.75(-3.13%) |
May 02, 2016 | 120.06 | 120.64 | 118.14 | 119.50 | 771,137 | -0.61(-0.51%) |
Apr 29, 2016 | 119.75 | 121.76 | 118.44 | 120.12 | 736,024 | +1.70(+1.43%) |
Apr 28, 2016 | 118.83 | 121.06 | 117.54 | 118.42 | 815,302 | -1.98(-1.64%) |
Apr 27, 2016 | 117.73 | 121.11 | 117.73 | 120.40 | 1,086,858 | +3.15(+2.68%) |
Apr 26, 2016 | 115.97 | 117.75 | 114.14 | 117.25 | 781,493 | +1.64(+1.41%) |
Apr 25, 2016 | 115.34 | 116.79 | 114.47 | 115.61 | 780,460 | -0.50(-0.43%) |
Apr 22, 2016 | 111.81 | 117.71 | 111.65 | 116.12 | 1,021,236 | +3.98(+3.55%) |
Apr 21, 2016 | 107.29 | 114.99 | 107.29 | 112.14 | 1,395,990 | +5.47(+5.13%) |
Apr 20, 2016 | 105.41 | 108.30 | 104.08 | 106.66 | 1,010,515 | +1.64(+1.56%) |
Apr 19, 2016 | 103.42 | 105.43 | 102.43 | 105.03 | 631,522 | +2.97(+2.91%) |
Apr 18, 2016 | 98.99 | 102.83 | 98.89 | 102.05 | 474,333 | +0.54(+0.53%) |
Apr 15, 2016 | 100.44 | 102.73 | 98.86 | 101.51 | 406,965 | +0.24(+0.24%) |
Apr 14, 2016 | 101.26 | 102.25 | 99.98 | 101.27 | 289,862 | +0.42(+0.42%) |
Apr 13, 2016 | 100.75 | 101.73 | 98.55 | 100.85 | 551,259 | +0.29(+0.29%) |
Apr 12, 2016 | 96.36 | 101.37 | 95.37 | 100.56 | 518,281 | +5.31(+5.58%) |
Apr 11, 2016 | 96.27 | 97.34 | 95.06 | 95.25 | 427,917 | -0.56(-0.58%) |
Apr 08, 2016 | 95.57 | 97.24 | 94.25 | 95.81 | 528,087 | +2.59(+2.78%) |
Apr 07, 2016 | 95.77 | 96.55 | 91.86 | 93.22 | 650,475 | -3.70(-3.82%) |
Apr 06, 2016 | 95.81 | 97.69 | 94.90 | 96.92 | 452,626 | +1.90(+2.00%) |
Apr 05, 2016 | 94.77 | 96.73 | 94.36 | 95.03 | 474,919 | -0.28(-0.29%) |
Apr 04, 2016 | 96.54 | 98.05 | 94.67 | 95.30 | 586,503 | -2.03(-2.09%) |
Apr 01, 2016 | 98.67 | 99.73 | 96.49 | 97.34 | 756,282 | -3.68(-3.65%) |
Mar 31, 2016 | 102.12 | 103.80 | 99.81 | 101.02 | 497,462 | -1.73(-1.68%) |
Mar 30, 2016 | 104.01 | 104.01 | 100.25 | 102.75 | 460,416 | +2.22(+2.21%) |
Mar 29, 2016 | 99.29 | 101.47 | 98.76 | 100.53 | 377,260 | -0.58(-0.57%) |
Mar 28, 2016 | 102.08 | 103.12 | 100.72 | 101.10 | 391,200 | -1.23(-1.20%) |
Mar 24, 2016 | 98.76 | 102.33 | 102.33 | 102.33 | 594,096 | +1.36(+1.34%) |
Mar 23, 2016 | 100.88 | 102.39 | 100.23 | 100.97 | 449,251 | -1.02(-1.00%) |
Mar 22, 2016 | 101.20 | 103.55 | 100.83 | 101.99 | 450,273 | -0.76(-0.74%) |
Mar 21, 2016 | 101.43 | 103.33 | 100.43 | 102.75 | 598,368 | +0.25(+0.25%) |
Mar 18, 2016 | 102.52 | 105.23 | 102.22 | 102.50 | 1,289,281 | +0.42(+0.41%) |
Mar 17, 2016 | 100.54 | 102.83 | 99.43 | 102.08 | 820,645 | +2.57(+2.58%) |
Mar 16, 2016 | 99.73 | 100.41 | 97.43 | 99.51 | 825,482 | +0.76(+0.77%) |
Mar 15, 2016 | 99.75 | 99.88 | 96.63 | 98.75 | 744,336 | -2.06(-2.04%) |
Mar 14, 2016 | 103.64 | 104.42 | 100.75 | 100.80 | 836,660 | -4.72(-4.47%) |
Mar 11, 2016 | 105.68 | 106.76 | 104.25 | 105.52 | 601,715 | +2.28(+2.21%) |
Mar 10, 2016 | 102.88 | 103.91 | 101.30 | 103.24 | 544,041 | -0.74(-0.71%) |
Mar 09, 2016 | 103.07 | 106.45 | 100.89 | 103.98 | 695,835 | +2.89(+2.85%) |
Mar 08, 2016 | 106.44 | 106.44 | 100.02 | 101.09 | 734,042 | -5.73(-5.37%) |
Mar 07, 2016 | 103.59 | 106.83 | 99.94 | 106.83 | 1,697,218 | +3.31(+3.20%) |
Mar 04, 2016 | 103.02 | 103.80 | 99.20 | 103.52 | 1,398,285 | +1.14(+1.11%) |
Mar 03, 2016 | 98.09 | 104.04 | 97.42 | 102.38 | 850,499 | +3.99(+4.06%) |
Mar 02, 2016 | 96.73 | 98.62 | 94.47 | 98.39 | 951,082 | +0.99(+1.02%) |
Mar 01, 2016 | 95.58 | 98.21 | 95.58 | 97.40 | 867,268 | +3.09(+3.28%) |
Feb 29, 2016 | 94.81 | 97.40 | 93.63 | 94.31 | 692,046 | -0.08(-0.09%) |
Feb 26, 2016 | 93.46 | 95.82 | 93.29 | 94.39 | 984,555 | +2.41(+2.62%) |
Feb 25, 2016 | 92.37 | 92.70 | 89.82 | 91.98 | 577,337 | -0.25(-0.27%) |
Feb 24, 2016 | 90.42 | 93.34 | 89.98 | 92.23 | 1,024,589 | -0.40(-0.43%) |
Feb 23, 2016 | 97.67 | 99.69 | 92.55 | 92.63 | 835,123 | -6.27(-6.34%) |
Feb 22, 2016 | 98.15 | 100.65 | 97.27 | 98.90 | 946,000 | +2.48(+2.57%) |
Feb 19, 2016 | 93.83 | 96.74 | 93.63 | 96.42 | 1,022,973 | +1.17(+1.23%) |
Feb 18, 2016 | 96.53 | 97.01 | 93.29 | 95.25 | 707,947 | +0.14(+0.15%) |
Feb 17, 2016 | 92.33 | 96.61 | 91.72 | 95.11 | 729,789 | +3.74(+4.09%) |
Feb 16, 2016 | 90.78 | 91.44 | 86.98 | 91.37 | 570,396 | +2.06(+2.30%) |
Feb 12, 2016 | 87.57 | 89.31 | 89.31 | 89.31 | 580,409 | +3.46(+4.03%) |
Feb 11, 2016 | 84.28 | 86.43 | 82.25 | 85.85 | 792,443 | +0.73(+0.86%) |
Feb 10, 2016 | 86.43 | 89.40 | 85.01 | 85.12 | 585,666 | -1.30(-1.51%) |
Feb 09, 2016 | 91.99 | 92.83 | 84.37 | 86.43 | 1,176,225 | -6.97(-7.47%) |
Feb 08, 2016 | 88.48 | 93.79 | 86.99 | 93.40 | 1,015,378 | +2.75(+3.03%) |
Feb 05, 2016 | 89.94 | 91.66 | 88.98 | 90.65 | 939,933 | +0.42(+0.47%) |
Feb 04, 2016 | 88.09 | 91.90 | 87.33 | 90.23 | 1,235,906 | +3.34(+3.85%) |
Feb 03, 2016 | 85.37 | 88.44 | 82.68 | 86.88 | 997,687 | +3.33(+3.98%) |
Feb 02, 2016 | 84.29 | 86.26 | 82.76 | 83.56 | 962,916 | -2.17(-2.53%) |
Feb 01, 2016 | 87.43 | 90.75 | 85.01 | 85.72 | 1,240,061 | -2.70(-3.06%) |
Jan 29, 2016 | 80.69 | 88.60 | 80.48 | 88.43 | 1,516,314 | +8.22(+10.25%) |
Jan 28, 2016 | 79.08 | 84.07 | 78.80 | 80.21 | 2,553,807 | -2.14(-2.60%) |
Jan 27, 2016 | 80.43 | 82.88 | 79.29 | 82.35 | 1,642,831 | +1.46(+1.81%) |
Jan 26, 2016 | 81.42 | 83.12 | 79.43 | 80.88 | 1,109,878 | +0.24(+0.30%) |
Jan 25, 2016 | 83.78 | 86.15 | 80.31 | 80.64 | 929,860 | -4.98(-5.82%) |
Jan 22, 2016 | 87.08 | 90.07 | 82.98 | 85.62 | 742,806 | +2.08(+2.50%) |
Jan 21, 2016 | 81.69 | 85.26 | 80.65 | 83.53 | 927,587 | +1.59(+1.94%) |
Jan 20, 2016 | 81.68 | 83.03 | 76.14 | 81.94 | 1,213,585 | -0.75(-0.91%) |
Jan 19, 2016 | 85.45 | 86.46 | 81.30 | 82.70 | 874,451 | -2.97(-3.46%) |
Jan 15, 2016 | 84.72 | 85.66 | 85.66 | 85.66 | 903,019 | -0.65(-0.76%) |
Jan 14, 2016 | 84.87 | 87.22 | 83.76 | 86.31 | 647,093 | +1.75(+2.07%) |
Jan 13, 2016 | 87.49 | 87.99 | 84.06 | 84.56 | 890,709 | -1.57(-1.83%) |
Jan 12, 2016 | 85.69 | 86.48 | 81.83 | 86.14 | 1,493,223 | +2.41(+2.88%) |
Jan 11, 2016 | 86.56 | 86.97 | 82.63 | 83.72 | 1,033,119 | -3.10(-3.57%) |
Jan 08, 2016 | 89.80 | 89.82 | 86.47 | 86.82 | 517,351 | -2.22(-2.50%) |
Jan 07, 2016 | 89.02 | 91.09 | 88.71 | 89.05 | 523,044 | -1.80(-1.99%) |
Jan 06, 2016 | 92.80 | 95.41 | 90.45 | 90.85 | 816,807 | -4.19(-4.41%) |
Jan 05, 2016 | 95.83 | 96.78 | 93.96 | 95.04 | 578,115 | -0.79(-0.82%) |
Jan 04, 2016 | 97.31 | 98.84 | 94.22 | 95.83 | 647,441 | -1.31(-1.35%) |
Dec 31, 2015 | 95.30 | 97.14 | 97.14 | 97.14 | 456,827 | +1.49(+1.56%) |
Dec 30, 2015 | 96.18 | 98.32 | 94.77 | 95.65 | 465,637 | -1.61(-1.65%) |
Dec 29, 2015 | 99.69 | 100.05 | 96.49 | 97.26 | 494,127 | -0.06(-0.06%) |
Dec 28, 2015 | 99.19 | 99.19 | 95.98 | 97.32 | 673,761 | -2.71(-2.71%) |
Dec 24, 2015 | 101.13 | 100.03 | 100.03 | 100.03 | 473,506 | -1.09(-1.08%) |
Dec 23, 2015 | 97.95 | 101.62 | 97.95 | 101.12 | 589,321 | +3.43(+3.51%) |
Dec 22, 2015 | 97.35 | 98.64 | 96.85 | 97.69 | 689,418 | +0.86(+0.89%) |
Dec 21, 2015 | 97.14 | 98.24 | 94.77 | 96.83 | 827,883 | -0.08(-0.08%) |
Dec 18, 2015 | 100.10 | 100.88 | 96.53 | 96.91 | 1,205,595 | -2.85(-2.86%) |
Dec 17, 2015 | 105.33 | 105.78 | 99.62 | 99.76 | 824,802 | -6.16(-5.81%) |
Dec 16, 2015 | 106.14 | 108.01 | 104.73 | 105.91 | 983,779 | -0.70(-0.65%) |
Dec 15, 2015 | 105.10 | 107.08 | 103.72 | 106.61 | 1,085,287 | +2.96(+2.85%) |
Dec 14, 2015 | 99.81 | 103.75 | 99.21 | 103.65 | 592,399 | +3.47(+3.47%) |
Dec 11, 2015 | 101.05 | 101.69 | 98.87 | 100.18 | 458,953 | -2.19(-2.14%) |
Dec 10, 2015 | 101.34 | 102.85 | 100.57 | 102.37 | 498,894 | +0.53(+0.52%) |
Dec 09, 2015 | 97.86 | 103.51 | 97.11 | 101.84 | 888,766 | +4.75(+4.89%) |
Dec 08, 2015 | 95.33 | 97.90 | 94.24 | 97.09 | 681,280 | -0.57(-0.59%) |
Dec 07, 2015 | 98.79 | 99.71 | 96.45 | 97.66 | 776,038 | -4.23(-4.16%) |
Dec 04, 2015 | 102.31 | 103.02 | 99.57 | 101.89 | 605,646 | -1.82(-1.76%) |
Dec 03, 2015 | 104.73 | 105.59 | 103.25 | 103.72 | 540,746 | +0.10(+0.09%) |
Dec 02, 2015 | 105.11 | 105.87 | 102.60 | 103.62 | 631,850 | -1.55(-1.47%) |
Dec 01, 2015 | 105.31 | 106.70 | 104.61 | 105.16 | 637,568 | -0.39(-0.36%) |
Nov 30, 2015 | 104.42 | 106.94 | 103.84 | 105.55 | 602,328 | +2.30(+2.22%) |
Nov 27, 2015 | 105.36 | 106.30 | 102.77 | 103.25 | 191,392 | -3.41(-3.20%) |
Nov 25, 2015 | 104.77 | 106.66 | 106.66 | 106.66 | 387,424 | +0.58(+0.55%) |
Nov 24, 2015 | 103.64 | 107.84 | 102.49 | 106.08 | 651,748 | +3.32(+3.23%) |
Nov 23, 2015 | 99.98 | 103.66 | 99.16 | 102.76 | 599,339 | +2.39(+2.39%) |
Nov 20, 2015 | 100.73 | 101.52 | 98.27 | 100.37 | 584,198 | -0.49(-0.49%) |
Nov 19, 2015 | 102.62 | 103.54 | 100.37 | 100.86 | 584,165 | -1.99(-1.94%) |
Nov 18, 2015 | 103.28 | 104.33 | 100.02 | 102.85 | 768,919 | +0.91(+0.89%) |
Nov 17, 2015 | 104.33 | 104.58 | 100.79 | 101.94 | 659,486 | -3.55(-3.36%) |
Nov 16, 2015 | 103.81 | 106.34 | 102.17 | 105.48 | 348,574 | +1.68(+1.62%) |
Nov 13, 2015 | 103.44 | 105.50 | 102.29 | 103.81 | 429,732 | +0.18(+0.17%) |
Nov 12, 2015 | 103.84 | 106.24 | 101.89 | 103.63 | 545,275 | -1.68(-1.59%) |
Nov 11, 2015 | 105.64 | 106.04 | 103.30 | 105.31 | 494,433 | -0.55(-0.52%) |
Nov 10, 2015 | 106.22 | 108.00 | 105.27 | 105.86 | 457,573 | -1.59(-1.48%) |
Nov 09, 2015 | 107.16 | 109.02 | 106.44 | 107.45 | 456,690 | +0.20(+0.19%) |
Nov 06, 2015 | 106.52 | 107.67 | 105.41 | 107.25 | 452,076 | -0.56(-0.52%) |
Nov 05, 2015 | 109.72 | 111.78 | 107.64 | 107.81 | 542,917 | -2.91(-2.63%) |
Nov 04, 2015 | 110.49 | 111.90 | 108.64 | 110.72 | 644,792 | +0.05(+0.05%) |
Nov 03, 2015 | 106.22 | 112.04 | 105.47 | 110.67 | 933,232 | +4.62(+4.35%) |