Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 107.15 | 107.88 | 106.71 | 107.51 | 848,782 | +0.69(+0.65%) |
Oct 28, 2016 | 106.76 | 107.99 | 106.54 | 106.82 | 1,458,892 | +0.22(+0.21%) |
Oct 27, 2016 | 107.03 | 107.24 | 105.46 | 106.60 | 1,286,235 | -0.11(-0.11%) |
Oct 26, 2016 | 105.84 | 107.31 | 105.82 | 106.71 | 1,300,470 | +0.43(+0.40%) |
Oct 25, 2016 | 105.48 | 106.53 | 105.19 | 106.28 | 1,271,028 | +0.49(+0.46%) |
Oct 24, 2016 | 108.56 | 108.56 | 105.54 | 105.79 | 1,647,460 | -2.11(-1.96%) |
Oct 21, 2016 | 107.45 | 109.26 | 107.24 | 107.90 | 2,376,839 | +0.35(+0.33%) |
Oct 20, 2016 | 107.81 | 108.46 | 107.31 | 107.55 | 2,135,838 | -0.81(-0.75%) |
Oct 19, 2016 | 108.12 | 108.57 | 106.98 | 108.37 | 1,477,543 | +0.80(+0.74%) |
Oct 18, 2016 | 110.02 | 110.02 | 107.52 | 107.57 | 1,287,468 | -1.38(-1.26%) |
Oct 17, 2016 | 109.12 | 109.56 | 108.67 | 108.94 | 844,806 | -0.13(-0.12%) |
Oct 14, 2016 | 108.58 | 109.66 | 108.58 | 109.08 | 917,988 | +0.98(+0.91%) |
Oct 13, 2016 | 107.81 | 108.39 | 106.90 | 108.09 | 877,591 | -0.45(-0.41%) |
Oct 12, 2016 | 107.96 | 109.08 | 107.73 | 108.54 | 843,540 | +0.75(+0.70%) |
Oct 11, 2016 | 109.83 | 109.83 | 107.11 | 107.79 | 1,148,402 | -1.77(-1.61%) |
Oct 10, 2016 | 109.66 | 110.28 | 109.21 | 109.56 | 965,310 | +0.38(+0.34%) |
Oct 07, 2016 | 110.34 | 110.96 | 107.94 | 109.18 | 1,609,900 | -1.98(-1.78%) |
Oct 06, 2016 | 111.16 | 111.32 | 110.39 | 111.16 | 2,190,197 | -0.43(-0.38%) |
Oct 05, 2016 | 109.97 | 112.32 | 109.02 | 111.59 | 3,042,450 | +3.29(+3.04%) |
Oct 04, 2016 | 108.87 | 109.27 | 107.75 | 108.30 | 3,567,885 | -0.92(-0.84%) |
Oct 03, 2016 | 109.78 | 110.42 | 108.77 | 109.22 | 1,363,852 | -0.73(-0.66%) |
Sep 30, 2016 | 108.92 | 110.87 | 108.92 | 109.94 | 1,641,301 | +1.35(+1.24%) |
Sep 29, 2016 | 108.78 | 110.06 | 108.17 | 108.59 | 930,844 | -0.69(-0.63%) |
Sep 28, 2016 | 107.95 | 109.41 | 107.59 | 109.29 | 1,031,480 | +1.83(+1.70%) |
Sep 27, 2016 | 105.90 | 107.66 | 105.62 | 107.45 | 837,123 | +1.17(+1.10%) |
Sep 26, 2016 | 106.12 | 106.94 | 105.60 | 106.28 | 1,046,421 | -0.51(-0.47%) |
Sep 23, 2016 | 108.38 | 108.38 | 106.68 | 106.79 | 816,735 | -1.78(-1.64%) |
Sep 22, 2016 | 108.60 | 109.36 | 108.31 | 108.57 | 982,996 | +0.45(+0.41%) |
Sep 21, 2016 | 107.58 | 108.31 | 107.10 | 108.12 | 802,070 | +1.24(+1.16%) |
Sep 20, 2016 | 107.81 | 108.24 | 106.87 | 106.88 | 762,524 | -0.31(-0.29%) |
Sep 19, 2016 | 107.04 | 108.02 | 106.81 | 107.19 | 689,387 | +0.76(+0.72%) |
Sep 16, 2016 | 106.50 | 106.75 | 105.85 | 106.43 | 1,118,684 | -0.91(-0.85%) |
Sep 15, 2016 | 105.96 | 107.75 | 105.25 | 107.34 | 1,202,589 | +1.50(+1.41%) |
Sep 14, 2016 | 105.77 | 106.70 | 105.48 | 105.84 | 579,680 | +0.01(+0.01%) |
Sep 13, 2016 | 106.22 | 106.83 | 105.54 | 105.83 | 713,095 | -1.77(-1.64%) |
Sep 12, 2016 | 104.99 | 107.95 | 104.44 | 107.60 | 1,094,233 | +1.82(+1.72%) |
Sep 09, 2016 | 107.78 | 108.49 | 105.77 | 105.78 | 1,222,869 | -3.13(-2.87%) |
Sep 08, 2016 | 108.63 | 109.31 | 108.05 | 108.91 | 985,982 | +0.18(+0.17%) |
Sep 07, 2016 | 107.79 | 108.88 | 107.68 | 108.72 | 1,042,177 | +0.81(+0.75%) |
Sep 06, 2016 | 108.24 | 108.44 | 107.05 | 107.92 | 907,514 | -0.25(-0.23%) |
Sep 02, 2016 | 108.17 | 108.17 | 108.17 | 108.17 | 1,043,129 | +0.57(+0.53%) |
Sep 01, 2016 | 107.44 | 107.87 | 106.30 | 107.60 | 835,652 | +0.29(+0.27%) |
Aug 31, 2016 | 107.51 | 107.80 | 106.92 | 107.31 | 861,395 | -0.59(-0.54%) |
Aug 30, 2016 | 108.32 | 108.66 | 107.51 | 107.90 | 1,276,767 | -0.47(-0.44%) |
Aug 29, 2016 | 108.02 | 108.86 | 107.45 | 108.38 | 878,286 | +0.44(+0.41%) |
Aug 26, 2016 | 108.57 | 109.48 | 107.49 | 107.94 | 781,781 | -0.28(-0.26%) |
Aug 25, 2016 | 107.34 | 108.44 | 106.83 | 108.22 | 828,128 | +0.76(+0.71%) |
Aug 24, 2016 | 108.20 | 108.27 | 107.27 | 107.45 | 991,845 | -1.04(-0.96%) |
Aug 23, 2016 | 108.57 | 108.80 | 108.08 | 108.49 | 632,579 | +0.38(+0.35%) |
Aug 22, 2016 | 107.89 | 108.60 | 107.67 | 108.11 | 741,599 | -0.26(-0.24%) |
Aug 19, 2016 | 107.63 | 108.53 | 107.13 | 108.37 | 769,552 | +0.29(+0.27%) |
Aug 18, 2016 | 108.54 | 108.79 | 107.63 | 108.08 | 1,685,204 | -0.28(-0.26%) |
Aug 17, 2016 | 108.02 | 108.78 | 107.79 | 108.36 | 1,360,758 | +0.22(+0.20%) |
Aug 16, 2016 | 107.91 | 108.57 | 107.56 | 108.14 | 921,555 | -0.01(-0.01%) |
Aug 15, 2016 | 107.44 | 108.47 | 107.27 | 108.15 | 743,913 | +1.14(+1.07%) |
Aug 12, 2016 | 107.59 | 107.64 | 106.58 | 107.01 | 747,646 | -0.70(-0.65%) |
Aug 11, 2016 | 107.08 | 107.98 | 106.85 | 107.71 | 760,465 | +1.25(+1.18%) |
Aug 10, 2016 | 106.71 | 106.93 | 106.16 | 106.45 | 642,967 | +0.21(+0.20%) |
Aug 09, 2016 | 106.89 | 107.31 | 106.05 | 106.24 | 1,004,318 | -0.64(-0.60%) |
Aug 08, 2016 | 105.81 | 107.11 | 105.66 | 106.89 | 1,922,887 | +1.36(+1.29%) |
Aug 05, 2016 | 104.34 | 105.58 | 104.17 | 105.53 | 2,254,683 | +1.87(+1.81%) |
Aug 04, 2016 | 102.91 | 105.42 | 102.58 | 103.66 | 2,771,303 | +4.51(+4.55%) |
Aug 03, 2016 | 98.16 | 99.36 | 97.94 | 99.14 | 2,781,743 | +0.65(+0.66%) |
Aug 02, 2016 | 98.91 | 99.52 | 97.82 | 98.49 | 2,296,942 | -0.19(-0.19%) |
Aug 01, 2016 | 99.26 | 99.55 | 98.11 | 98.68 | 1,542,032 | -0.82(-0.82%) |
Jul 29, 2016 | 99.41 | 99.89 | 98.82 | 99.50 | 800,859 | -0.24(-0.24%) |
Jul 28, 2016 | 99.76 | 100.04 | 98.83 | 99.74 | 459,162 | -0.40(-0.40%) |
Jul 27, 2016 | 99.94 | 100.55 | 99.12 | 100.14 | 875,195 | +0.14(+0.14%) |
Jul 26, 2016 | 98.22 | 100.01 | 98.22 | 100.00 | 761,733 | +1.98(+2.02%) |
Jul 25, 2016 | 98.39 | 98.59 | 97.69 | 98.03 | 786,770 | -0.56(-0.57%) |
Jul 22, 2016 | 97.62 | 98.71 | 97.03 | 98.58 | 778,560 | +0.75(+0.77%) |
Jul 21, 2016 | 98.38 | 99.11 | 97.43 | 97.84 | 522,863 | -0.75(-0.76%) |
Jul 20, 2016 | 98.07 | 99.11 | 97.66 | 98.58 | 521,758 | +0.61(+0.62%) |
Jul 19, 2016 | 98.04 | 98.53 | 97.73 | 97.97 | 745,172 | -0.58(-0.58%) |
Jul 18, 2016 | 98.75 | 99.03 | 97.82 | 98.55 | 653,760 | -0.51(-0.51%) |
Jul 15, 2016 | 99.59 | 99.82 | 98.87 | 99.06 | 750,530 | -0.12(-0.12%) |
Jul 14, 2016 | 99.79 | 99.92 | 98.96 | 99.18 | 883,941 | +0.64(+0.65%) |
Jul 13, 2016 | 99.19 | 99.24 | 97.59 | 98.53 | 975,816 | -0.15(-0.15%) |
Jul 12, 2016 | 98.31 | 98.87 | 97.59 | 98.68 | 1,209,664 | +1.19(+1.22%) |
Jul 11, 2016 | 97.07 | 97.90 | 96.73 | 97.50 | 708,789 | +0.49(+0.50%) |
Jul 08, 2016 | 95.57 | 97.06 | 94.30 | 97.01 | 1,323,151 | +2.71(+2.87%) |
Jul 07, 2016 | 94.50 | 95.47 | 93.64 | 94.30 | 2,181,619 | -0.15(-0.16%) |
Jul 06, 2016 | 93.10 | 94.59 | 91.49 | 94.45 | 2,137,319 | +1.15(+1.23%) |
Jul 05, 2016 | 94.59 | 95.07 | 92.49 | 93.30 | 1,686,333 | -1.98(-2.08%) |
Jul 01, 2016 | 94.15 | 95.27 | 95.27 | 95.27 | 1,827,964 | +1.12(+1.19%) |
Jun 30, 2016 | 91.23 | 94.15 | 90.83 | 94.15 | 2,534,759 | +3.48(+3.83%) |
Jun 29, 2016 | 90.43 | 90.91 | 89.30 | 90.67 | 1,482,524 | +1.45(+1.62%) |
Jun 28, 2016 | 88.56 | 89.30 | 88.14 | 89.23 | 1,886,219 | +1.63(+1.86%) |
Jun 27, 2016 | 90.45 | 90.58 | 86.35 | 87.60 | 2,752,542 | -4.69(-5.08%) |
Jun 24, 2016 | 95.94 | 96.62 | 92.08 | 92.28 | 4,009,673 | -7.06(-7.10%) |
Jun 23, 2016 | 99.67 | 100.27 | 99.07 | 99.34 | 1,109,151 | +0.87(+0.88%) |
Jun 22, 2016 | 99.15 | 99.62 | 98.43 | 98.47 | 888,185 | -0.33(-0.34%) |
Jun 21, 2016 | 99.20 | 99.20 | 98.49 | 98.80 | 929,696 | -0.34(-0.34%) |
Jun 20, 2016 | 99.19 | 100.48 | 98.86 | 99.14 | 1,033,082 | +1.39(+1.43%) |
Jun 17, 2016 | 97.36 | 98.16 | 96.94 | 97.75 | 1,060,666 | +0.58(+0.60%) |
Jun 16, 2016 | 96.67 | 97.41 | 95.30 | 97.16 | 948,397 | -0.10(-0.10%) |
Jun 15, 2016 | 97.92 | 98.04 | 97.01 | 97.26 | 1,204,266 | -0.24(-0.24%) |
Jun 14, 2016 | 96.83 | 97.84 | 96.16 | 97.50 | 1,116,699 | +0.28(+0.29%) |
Jun 13, 2016 | 97.28 | 98.41 | 96.91 | 97.22 | 1,189,821 | -0.98(-1.00%) |
Jun 10, 2016 | 99.33 | 99.66 | 97.78 | 98.20 | 1,628,649 | -2.32(-2.31%) |
Jun 09, 2016 | 100.78 | 101.20 | 100.36 | 100.52 | 1,051,357 | -1.08(-1.06%) |
Jun 08, 2016 | 101.06 | 102.63 | 101.06 | 101.60 | 611,355 | +0.42(+0.41%) |
Jun 07, 2016 | 101.60 | 102.31 | 101.10 | 101.18 | 931,492 | -0.12(-0.12%) |
Jun 06, 2016 | 101.40 | 101.95 | 101.06 | 101.30 | 1,120,961 | +0.23(+0.22%) |
Jun 03, 2016 | 101.06 | 101.18 | 100.35 | 101.08 | 759,626 | +0.11(+0.10%) |
Jun 02, 2016 | 100.31 | 100.99 | 98.60 | 100.97 | 869,298 | +0.42(+0.42%) |
Jun 01, 2016 | 99.32 | 100.67 | 98.38 | 100.55 | 1,234,831 | +0.49(+0.49%) |
May 31, 2016 | 99.74 | 100.44 | 99.08 | 100.07 | 1,668,548 | +0.75(+0.75%) |
May 27, 2016 | 98.84 | 99.32 | 99.32 | 99.32 | 1,202,155 | +0.30(+0.30%) |
May 26, 2016 | 98.85 | 99.77 | 98.39 | 99.02 | 1,233,466 | +0.59(+0.60%) |
May 25, 2016 | 97.13 | 98.68 | 96.64 | 98.43 | 1,056,395 | +1.88(+1.95%) |
May 24, 2016 | 95.76 | 96.92 | 95.40 | 96.55 | 1,025,006 | +1.05(+1.09%) |
May 23, 2016 | 95.20 | 95.74 | 94.35 | 95.50 | 1,170,449 | +0.11(+0.12%) |
May 20, 2016 | 95.58 | 96.11 | 94.99 | 95.39 | 1,167,931 | +0.41(+0.43%) |
May 19, 2016 | 95.74 | 95.88 | 93.86 | 94.98 | 1,319,956 | -1.29(-1.34%) |
May 18, 2016 | 97.01 | 97.72 | 95.85 | 96.27 | 1,066,999 | -1.25(-1.28%) |
May 17, 2016 | 97.84 | 98.58 | 97.10 | 97.51 | 1,122,498 | -0.30(-0.30%) |
May 16, 2016 | 96.14 | 98.31 | 96.14 | 97.81 | 1,400,214 | +2.16(+2.26%) |
May 13, 2016 | 97.91 | 98.52 | 95.32 | 95.65 | 1,270,898 | -2.41(-2.46%) |
May 12, 2016 | 98.81 | 99.19 | 97.33 | 98.06 | 1,161,656 | -0.28(-0.28%) |
May 11, 2016 | 98.60 | 99.32 | 98.03 | 98.34 | 865,210 | -0.40(-0.41%) |
May 10, 2016 | 97.10 | 99.02 | 96.77 | 98.74 | 1,145,880 | +1.98(+2.04%) |
May 09, 2016 | 97.76 | 97.97 | 96.14 | 96.76 | 934,496 | -1.34(-1.37%) |
May 06, 2016 | 96.82 | 98.11 | 96.71 | 98.11 | 844,141 | +1.11(+1.14%) |
May 05, 2016 | 96.94 | 97.72 | 96.73 | 97.00 | 1,361,618 | +0.74(+0.77%) |
May 04, 2016 | 97.68 | 97.97 | 95.48 | 96.26 | 1,618,101 | -2.24(-2.27%) |
May 03, 2016 | 99.36 | 99.53 | 98.04 | 98.50 | 950,990 | -1.58(-1.58%) |
May 02, 2016 | 100.64 | 100.71 | 99.01 | 100.08 | 1,585,920 | -0.45(-0.45%) |
Apr 29, 2016 | 100.14 | 101.02 | 99.68 | 100.53 | 1,202,324 | +0.50(+0.50%) |
Apr 28, 2016 | 100.53 | 101.56 | 99.77 | 100.02 | 1,309,331 | -1.28(-1.27%) |
Apr 27, 2016 | 99.64 | 101.58 | 99.58 | 101.31 | 2,614,797 | +2.22(+2.24%) |
Apr 26, 2016 | 98.45 | 99.69 | 97.19 | 99.09 | 2,509,091 | +0.82(+0.84%) |
Apr 25, 2016 | 98.75 | 99.42 | 97.81 | 98.26 | 1,739,034 | -0.52(-0.53%) |
Apr 22, 2016 | 98.17 | 99.25 | 98.13 | 98.78 | 947,070 | +1.01(+1.03%) |
Apr 21, 2016 | 98.54 | 98.79 | 97.68 | 97.78 | 1,011,856 | -0.55(-0.56%) |
Apr 20, 2016 | 98.84 | 99.10 | 97.85 | 98.33 | 968,706 | -0.49(-0.49%) |
Apr 19, 2016 | 98.80 | 99.62 | 98.54 | 98.82 | 611,555 | +0.58(+0.59%) |
Apr 18, 2016 | 98.00 | 98.84 | 97.43 | 98.24 | 664,966 | -0.29(-0.30%) |
Apr 15, 2016 | 97.09 | 99.12 | 97.09 | 98.53 | 2,214,609 | +1.26(+1.29%) |
Apr 14, 2016 | 97.04 | 97.54 | 96.78 | 97.28 | 3,094,517 | +0.05(+0.05%) |
Apr 13, 2016 | 97.53 | 97.87 | 97.01 | 97.22 | 3,222,029 | +0.59(+0.61%) |
Apr 12, 2016 | 96.02 | 97.43 | 95.80 | 96.64 | 1,929,468 | +0.90(+0.94%) |
Apr 11, 2016 | 95.55 | 96.76 | 95.26 | 95.73 | 1,076,150 | +0.50(+0.53%) |
Apr 08, 2016 | 94.93 | 97.03 | 94.77 | 95.23 | 1,042,931 | +0.76(+0.81%) |
Apr 07, 2016 | 94.42 | 95.13 | 93.77 | 94.47 | 1,148,797 | -0.40(-0.42%) |
Apr 06, 2016 | 94.12 | 94.96 | 93.05 | 94.87 | 930,770 | +0.55(+0.59%) |
Apr 05, 2016 | 94.18 | 95.05 | 93.59 | 94.31 | 1,330,719 | -0.81(-0.85%) |
Apr 04, 2016 | 96.95 | 96.95 | 94.97 | 95.12 | 1,205,035 | -1.77(-1.82%) |
Apr 01, 2016 | 94.95 | 97.09 | 94.24 | 96.89 | 1,036,995 | +0.64(+0.67%) |
Mar 31, 2016 | 96.37 | 96.75 | 95.68 | 96.25 | 1,259,552 | +0.08(+0.08%) |
Mar 30, 2016 | 96.89 | 97.30 | 95.57 | 96.17 | 1,095,337 | -0.10(-0.11%) |
Mar 29, 2016 | 95.02 | 96.41 | 94.78 | 96.27 | 819,087 | +0.70(+0.73%) |
Mar 28, 2016 | 94.39 | 95.99 | 94.39 | 95.57 | 1,392,516 | -0.56(-0.59%) |
Mar 24, 2016 | 94.95 | 96.13 | 96.13 | 96.13 | 1,336,144 | +0.29(+0.30%) |
Mar 23, 2016 | 96.55 | 96.89 | 95.73 | 95.85 | 1,149,549 | -1.27(-1.30%) |
Mar 22, 2016 | 96.70 | 97.72 | 96.48 | 97.11 | 1,210,529 | -0.21(-0.21%) |
Mar 21, 2016 | 97.37 | 98.05 | 96.81 | 97.32 | 1,132,761 | -0.05(-0.05%) |
Mar 18, 2016 | 97.84 | 98.35 | 96.88 | 97.37 | 1,595,726 | -0.12(-0.12%) |
Mar 17, 2016 | 95.40 | 97.83 | 95.13 | 97.49 | 1,705,968 | +2.24(+2.35%) |
Mar 16, 2016 | 93.64 | 95.78 | 93.51 | 95.26 | 1,363,994 | +1.48(+1.58%) |
Mar 15, 2016 | 92.92 | 94.04 | 92.16 | 93.78 | 1,071,971 | -0.20(-0.21%) |
Mar 14, 2016 | 93.64 | 94.34 | 93.38 | 93.97 | 758,179 | +0.05(+0.06%) |
Mar 11, 2016 | 93.59 | 94.40 | 93.49 | 93.92 | 872,607 | +1.50(+1.62%) |
Mar 10, 2016 | 92.49 | 93.41 | 91.13 | 92.42 | 1,326,022 | -0.49(-0.52%) |
Mar 09, 2016 | 92.67 | 93.35 | 91.95 | 92.91 | 824,876 | +0.62(+0.67%) |
Mar 08, 2016 | 92.79 | 93.49 | 91.64 | 92.29 | 1,222,979 | -1.59(-1.70%) |
Mar 07, 2016 | 91.84 | 94.50 | 91.84 | 93.89 | 1,272,815 | +1.73(+1.88%) |
Mar 04, 2016 | 92.20 | 93.29 | 91.28 | 92.16 | 1,408,751 | -0.28(-0.30%) |
Mar 03, 2016 | 91.41 | 92.81 | 91.33 | 92.43 | 1,522,965 | +0.80(+0.87%) |
Mar 02, 2016 | 90.25 | 91.78 | 89.96 | 91.64 | 2,234,482 | +1.03(+1.14%) |
Mar 01, 2016 | 89.40 | 91.33 | 88.46 | 90.60 | 2,075,276 | +2.92(+3.33%) |
Feb 29, 2016 | 88.78 | 89.00 | 87.64 | 87.68 | 1,475,596 | -0.88(-0.99%) |
Feb 26, 2016 | 88.70 | 89.32 | 87.73 | 88.56 | 1,139,727 | +0.50(+0.57%) |
Feb 25, 2016 | 88.11 | 88.33 | 86.65 | 88.06 | 755,454 | +0.40(+0.45%) |
Feb 24, 2016 | 86.08 | 87.77 | 85.32 | 87.66 | 1,133,234 | +0.35(+0.40%) |
Feb 23, 2016 | 88.59 | 89.79 | 87.26 | 87.31 | 1,208,380 | -1.73(-1.95%) |
Feb 22, 2016 | 87.77 | 89.13 | 87.26 | 89.04 | 1,540,820 | +2.50(+2.88%) |
Feb 19, 2016 | 86.80 | 87.11 | 85.31 | 86.55 | 1,584,534 | -0.75(-0.86%) |
Feb 18, 2016 | 87.62 | 88.58 | 86.84 | 87.30 | 1,477,036 | -0.23(-0.27%) |
Feb 17, 2016 | 86.98 | 88.91 | 86.98 | 87.54 | 1,374,283 | +1.20(+1.38%) |
Feb 16, 2016 | 85.75 | 86.53 | 84.57 | 86.34 | 1,310,247 | +2.08(+2.47%) |
Feb 12, 2016 | 84.82 | 84.26 | 84.26 | 84.26 | 3,660,575 | +0.31(+0.37%) |
Feb 11, 2016 | 81.91 | 84.29 | 81.83 | 83.95 | 2,332,096 | +0.71(+0.85%) |
Feb 10, 2016 | 86.32 | 86.32 | 82.90 | 83.24 | 2,723,958 | -3.17(-3.67%) |
Feb 09, 2016 | 86.51 | 87.15 | 85.63 | 86.41 | 1,848,459 | -1.18(-1.35%) |
Feb 08, 2016 | 86.72 | 87.85 | 85.87 | 87.59 | 2,199,447 | +0.18(+0.21%) |
Feb 05, 2016 | 86.90 | 88.25 | 86.02 | 87.41 | 2,676,759 | +0.33(+0.38%) |
Feb 04, 2016 | 84.12 | 88.49 | 84.01 | 87.08 | 3,428,433 | +2.93(+3.48%) |
Feb 03, 2016 | 83.02 | 84.30 | 80.48 | 84.15 | 3,288,566 | +2.07(+2.52%) |
Feb 02, 2016 | 82.14 | 82.53 | 81.08 | 82.09 | 2,434,018 | -0.90(-1.08%) |
Feb 01, 2016 | 82.71 | 83.49 | 81.82 | 82.98 | 2,015,000 | -0.68(-0.81%) |
Jan 29, 2016 | 81.43 | 83.66 | 81.43 | 83.66 | 2,559,955 | +2.65(+3.27%) |
Jan 28, 2016 | 79.80 | 81.41 | 79.77 | 81.01 | 2,245,934 | +2.06(+2.61%) |
Jan 27, 2016 | 78.79 | 80.42 | 77.69 | 78.95 | 1,924,064 | -0.07(-0.09%) |
Jan 26, 2016 | 80.42 | 81.63 | 75.84 | 79.02 | 6,049,046 | +3.14(+4.14%) |
Jan 25, 2016 | 76.51 | 77.44 | 75.62 | 75.88 | 2,266,738 | -1.46(-1.89%) |
Jan 22, 2016 | 77.18 | 78.82 | 76.37 | 77.34 | 1,797,365 | +1.61(+2.13%) |
Jan 21, 2016 | 74.62 | 77.16 | 73.97 | 75.73 | 1,487,717 | +1.24(+1.66%) |
Jan 20, 2016 | 74.41 | 75.51 | 71.74 | 74.49 | 2,990,591 | -1.17(-1.55%) |
Jan 19, 2016 | 77.01 | 77.07 | 75.04 | 75.66 | 1,489,580 | -0.10(-0.14%) |
Jan 15, 2016 | 75.77 | 75.77 | 75.77 | 75.77 | 2,847,036 | -2.29(-2.93%) |
Jan 14, 2016 | 77.40 | 79.59 | 76.06 | 78.06 | 2,412,367 | +0.80(+1.04%) |
Jan 13, 2016 | 78.34 | 78.87 | 77.07 | 77.26 | 1,665,030 | -0.68(-0.87%) |
Jan 12, 2016 | 78.62 | 78.88 | 76.51 | 77.94 | 1,429,082 | +0.12(+0.15%) |
Jan 11, 2016 | 78.38 | 78.59 | 77.01 | 77.81 | 1,536,449 | -0.16(-0.20%) |
Jan 08, 2016 | 80.01 | 80.46 | 77.78 | 77.97 | 1,852,562 | -1.43(-1.80%) |
Jan 07, 2016 | 79.40 | 80.48 | 78.88 | 79.40 | 1,384,407 | -1.37(-1.70%) |
Jan 06, 2016 | 80.69 | 81.47 | 80.06 | 80.77 | 1,574,269 | -1.08(-1.33%) |
Jan 05, 2016 | 83.76 | 83.77 | 81.50 | 81.85 | 1,531,521 | -1.38(-1.66%) |
Jan 04, 2016 | 83.51 | 83.36 | 81.19 | 83.23 | 1,674,266 | -0.28(-0.33%) |
Dec 31, 2015 | 84.18 | 83.51 | 83.51 | 83.51 | 1,081,908 | -1.17(-1.38%) |
Dec 30, 2015 | 85.43 | 85.87 | 84.59 | 84.68 | 740,588 | -1.02(-1.19%) |
Dec 29, 2015 | 85.49 | 85.97 | 84.80 | 85.69 | 774,182 | +0.77(+0.90%) |
Dec 28, 2015 | 85.66 | 86.15 | 84.67 | 84.93 | 766,422 | -1.05(-1.22%) |
Dec 24, 2015 | 85.44 | 85.98 | 85.98 | 85.98 | 607,151 | +0.32(+0.37%) |
Dec 23, 2015 | 83.91 | 86.16 | 83.84 | 85.66 | 1,233,897 | +2.57(+3.10%) |
Dec 22, 2015 | 81.48 | 83.51 | 81.31 | 83.08 | 1,135,377 | +1.99(+2.45%) |
Dec 21, 2015 | 81.30 | 81.73 | 80.62 | 81.10 | 1,226,453 | +0.48(+0.60%) |
Dec 18, 2015 | 81.43 | 82.44 | 80.61 | 80.61 | 2,261,768 | -1.35(-1.65%) |
Dec 17, 2015 | 84.93 | 84.93 | 81.94 | 81.97 | 1,767,663 | -3.04(-3.58%) |
Dec 16, 2015 | 82.75 | 85.14 | 82.15 | 85.00 | 1,990,036 | +2.61(+3.17%) |
Dec 15, 2015 | 81.73 | 82.48 | 80.55 | 82.40 | 2,439,187 | +0.17(+0.21%) |
Dec 14, 2015 | 82.32 | 82.98 | 81.23 | 82.22 | 1,427,311 | -0.06(-0.07%) |
Dec 11, 2015 | 83.10 | 83.28 | 82.17 | 82.28 | 1,679,858 | -2.10(-2.49%) |
Dec 10, 2015 | 84.02 | 85.16 | 83.95 | 84.38 | 1,282,923 | +0.28(+0.33%) |
Dec 09, 2015 | 83.43 | 85.29 | 83.43 | 84.11 | 1,151,334 | -0.06(-0.07%) |
Dec 08, 2015 | 85.28 | 85.55 | 83.97 | 84.17 | 1,631,148 | -2.14(-2.47%) |
Dec 07, 2015 | 87.59 | 87.98 | 86.03 | 86.31 | 1,308,048 | -1.90(-2.16%) |
Dec 04, 2015 | 87.30 | 88.53 | 86.93 | 88.21 | 1,939,988 | +0.97(+1.12%) |
Dec 03, 2015 | 88.14 | 88.54 | 86.33 | 87.24 | 1,900,730 | -0.55(-0.63%) |
Dec 02, 2015 | 89.12 | 89.27 | 87.58 | 87.79 | 1,228,064 | -1.33(-1.50%) |
Dec 01, 2015 | 90.22 | 90.61 | 88.41 | 89.12 | 1,594,980 | -1.00(-1.11%) |
Nov 30, 2015 | 89.79 | 91.10 | 89.55 | 90.12 | 1,190,437 | +0.83(+0.93%) |
Nov 27, 2015 | 89.18 | 89.90 | 88.94 | 89.29 | 364,579 | -0.04(-0.05%) |
Nov 25, 2015 | 89.36 | 89.34 | 89.34 | 89.34 | 795,521 | +0.14(+0.15%) |
Nov 24, 2015 | 88.48 | 89.58 | 88.32 | 89.20 | 1,099,744 | +0.27(+0.30%) |
Nov 23, 2015 | 89.16 | 90.09 | 88.65 | 88.93 | 1,169,182 | -0.39(-0.43%) |
Nov 20, 2015 | 89.78 | 90.62 | 89.11 | 89.32 | 1,147,592 | +0.02(+0.02%) |
Nov 19, 2015 | 88.27 | 89.58 | 87.82 | 89.30 | 1,092,238 | +1.00(+1.13%) |
Nov 18, 2015 | 87.40 | 88.41 | 87.19 | 88.30 | 1,031,757 | +1.45(+1.67%) |
Nov 17, 2015 | 87.79 | 88.34 | 86.80 | 86.86 | 1,063,985 | -0.89(-1.01%) |
Nov 16, 2015 | 85.96 | 87.81 | 85.71 | 87.74 | 825,429 | +1.77(+2.05%) |
Nov 13, 2015 | 85.51 | 86.95 | 84.94 | 85.98 | 1,633,627 | +0.47(+0.54%) |
Nov 12, 2015 | 87.27 | 87.75 | 85.38 | 85.51 | 2,062,983 | -2.81(-3.18%) |
Nov 11, 2015 | 88.43 | 88.55 | 87.58 | 88.32 | 1,279,969 | +0.32(+0.36%) |
Nov 10, 2015 | 88.11 | 88.70 | 87.19 | 88.00 | 1,164,886 | -0.34(-0.39%) |
Nov 09, 2015 | 90.09 | 90.55 | 88.04 | 88.35 | 1,479,259 | -1.95(-2.16%) |
Nov 06, 2015 | 90.45 | 90.95 | 89.04 | 90.30 | 1,360,021 | -0.59(-0.65%) |
Nov 05, 2015 | 90.46 | 91.16 | 89.09 | 90.89 | 1,247,748 | +0.33(+0.37%) |
Nov 04, 2015 | 91.84 | 92.44 | 90.42 | 90.56 | 1,685,848 | -1.14(-1.24%) |
Nov 03, 2015 | 91.11 | 92.30 | 90.57 | 91.70 | 1,307,182 | +0.28(+0.31%) |