Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 108.02 | 108.29 | 107.04 | 107.51 | 1,678,352 | -0.09(-0.08%) |
Oct 28, 2016 | 107.08 | 108.32 | 107.05 | 107.60 | 1,931,143 | +0.53(+0.50%) |
Oct 27, 2016 | 108.47 | 108.66 | 106.69 | 107.07 | 2,393,908 | -0.90(-0.83%) |
Oct 26, 2016 | 108.74 | 108.82 | 107.59 | 107.97 | 1,623,670 | -1.06(-0.97%) |
Oct 25, 2016 | 110.76 | 110.77 | 108.95 | 109.03 | 1,713,140 | -1.78(-1.61%) |
Oct 24, 2016 | 109.63 | 111.09 | 109.35 | 110.81 | 2,014,943 | +1.78(+1.63%) |
Oct 21, 2016 | 108.51 | 109.16 | 107.63 | 109.03 | 1,838,305 | +0.00(+0.00%) |
Oct 20, 2016 | 108.41 | 109.38 | 107.55 | 109.03 | 1,819,833 | +0.64(+0.59%) |
Oct 19, 2016 | 108.81 | 108.89 | 108.15 | 108.39 | 1,282,176 | -0.03(-0.03%) |
Oct 18, 2016 | 108.44 | 108.82 | 108.01 | 108.42 | 1,312,435 | +0.93(+0.87%) |
Oct 17, 2016 | 108.00 | 108.28 | 107.39 | 107.49 | 1,136,503 | -0.35(-0.32%) |
Oct 14, 2016 | 108.19 | 109.10 | 107.82 | 107.84 | 1,968,363 | -0.17(-0.16%) |
Oct 13, 2016 | 107.13 | 108.13 | 106.53 | 108.01 | 1,588,510 | -0.04(-0.04%) |
Oct 12, 2016 | 108.42 | 108.42 | 106.82 | 108.05 | 1,464,448 | +0.68(+0.63%) |
Oct 11, 2016 | 109.00 | 109.20 | 107.04 | 107.37 | 1,970,947 | -1.87(-1.71%) |
Oct 10, 2016 | 109.15 | 110.13 | 109.15 | 109.24 | 1,581,880 | +0.60(+0.55%) |
Oct 07, 2016 | 109.07 | 109.07 | 107.60 | 108.64 | 1,412,707 | +0.08(+0.07%) |
Oct 06, 2016 | 108.72 | 109.27 | 108.14 | 108.56 | 1,590,828 | -0.24(-0.22%) |
Oct 05, 2016 | 108.57 | 109.33 | 108.32 | 108.80 | 1,854,957 | +0.41(+0.38%) |
Oct 04, 2016 | 108.52 | 108.94 | 107.85 | 108.39 | 1,394,021 | -0.06(-0.06%) |
Oct 03, 2016 | 108.41 | 108.96 | 108.16 | 108.45 | 1,553,774 | -0.09(-0.08%) |
Sep 30, 2016 | 108.15 | 108.84 | 107.44 | 108.54 | 3,484,214 | +0.74(+0.69%) |
Sep 29, 2016 | 109.50 | 109.57 | 107.55 | 107.80 | 2,436,870 | -1.69(-1.54%) |
Sep 28, 2016 | 109.48 | 109.69 | 108.82 | 109.49 | 2,739,836 | -0.21(-0.19%) |
Sep 27, 2016 | 106.99 | 109.76 | 106.74 | 109.70 | 3,529,674 | +2.44(+2.27%) |
Sep 26, 2016 | 106.91 | 107.57 | 106.53 | 107.26 | 2,342,661 | -0.21(-0.20%) |
Sep 23, 2016 | 107.21 | 108.00 | 106.79 | 107.47 | 3,087,239 | -0.45(-0.42%) |
Sep 22, 2016 | 107.46 | 108.50 | 107.01 | 107.92 | 3,960,346 | +0.14(+0.13%) |
Sep 21, 2016 | 106.54 | 108.22 | 105.92 | 107.78 | 8,763,944 | +7.16(+7.12%) |
Sep 20, 2016 | 100.16 | 100.91 | 99.72 | 100.62 | 4,078,038 | +0.94(+0.94%) |
Sep 19, 2016 | 99.21 | 100.21 | 99.02 | 99.68 | 3,307,290 | +0.75(+0.76%) |
Sep 16, 2016 | 99.26 | 99.54 | 98.32 | 98.93 | 3,700,615 | -0.69(-0.69%) |
Sep 15, 2016 | 98.84 | 100.04 | 98.49 | 99.62 | 3,094,979 | +0.83(+0.84%) |
Sep 14, 2016 | 98.95 | 99.55 | 98.49 | 98.79 | 2,028,975 | +0.02(+0.02%) |
Sep 13, 2016 | 99.92 | 99.92 | 97.87 | 98.77 | 3,797,564 | -1.55(-1.55%) |
Sep 12, 2016 | 99.18 | 100.50 | 99.00 | 100.32 | 2,882,638 | +0.94(+0.95%) |
Sep 09, 2016 | 100.97 | 101.28 | 99.38 | 99.38 | 3,379,338 | -2.50(-2.45%) |
Sep 08, 2016 | 102.77 | 102.97 | 101.62 | 101.88 | 2,110,629 | -1.12(-1.09%) |
Sep 07, 2016 | 103.47 | 103.51 | 102.58 | 103.00 | 1,386,851 | -0.50(-0.48%) |
Sep 06, 2016 | 103.33 | 103.74 | 103.09 | 103.50 | 1,585,082 | -0.07(-0.07%) |
Sep 02, 2016 | 103.49 | 103.57 | 103.57 | 103.57 | 1,715,400 | +0.67(+0.65%) |
Sep 01, 2016 | 102.23 | 102.97 | 101.81 | 102.90 | 2,006,379 | +0.59(+0.58%) |
Aug 31, 2016 | 101.66 | 102.60 | 101.51 | 102.31 | 1,773,004 | +0.31(+0.30%) |
Aug 30, 2016 | 102.09 | 102.39 | 101.51 | 102.00 | 1,325,120 | -0.30(-0.29%) |
Aug 29, 2016 | 101.85 | 102.68 | 101.40 | 102.30 | 1,161,560 | +0.24(+0.24%) |
Aug 26, 2016 | 101.68 | 102.73 | 101.08 | 102.06 | 1,834,580 | +0.37(+0.36%) |
Aug 25, 2016 | 101.15 | 101.79 | 100.91 | 101.69 | 1,174,109 | +0.55(+0.54%) |
Aug 24, 2016 | 101.00 | 101.52 | 100.69 | 101.14 | 1,425,470 | +0.00(+0.00%) |
Aug 23, 2016 | 100.46 | 101.28 | 100.24 | 101.14 | 1,008,572 | +0.90(+0.90%) |
Aug 22, 2016 | 100.32 | 100.68 | 99.92 | 100.24 | 1,000,917 | -0.08(-0.08%) |
Aug 19, 2016 | 100.31 | 100.61 | 99.72 | 100.32 | 1,587,902 | -0.35(-0.35%) |
Aug 18, 2016 | 99.60 | 100.93 | 99.60 | 100.67 | 2,027,030 | +0.97(+0.97%) |
Aug 17, 2016 | 100.65 | 100.81 | 99.45 | 99.70 | 2,123,885 | -0.90(-0.89%) |
Aug 16, 2016 | 100.52 | 100.97 | 99.91 | 100.60 | 1,649,250 | -0.33(-0.33%) |
Aug 15, 2016 | 101.38 | 101.63 | 100.88 | 100.93 | 1,697,642 | -0.11(-0.11%) |
Aug 12, 2016 | 100.98 | 101.20 | 100.06 | 101.04 | 1,713,285 | -0.63(-0.62%) |
Aug 11, 2016 | 100.85 | 101.93 | 100.59 | 101.67 | 2,259,559 | +1.05(+1.04%) |
Aug 10, 2016 | 99.13 | 100.99 | 99.09 | 100.62 | 2,670,193 | +1.75(+1.77%) |
Aug 09, 2016 | 98.71 | 99.22 | 98.47 | 98.87 | 1,001,894 | +0.38(+0.39%) |
Aug 08, 2016 | 98.86 | 98.95 | 98.30 | 98.49 | 1,107,226 | -0.55(-0.56%) |
Aug 05, 2016 | 97.36 | 99.08 | 97.15 | 99.04 | 1,932,246 | +1.95(+2.01%) |
Aug 04, 2016 | 96.50 | 97.28 | 96.19 | 97.09 | 1,282,591 | +0.42(+0.43%) |
Aug 03, 2016 | 96.06 | 96.68 | 95.65 | 96.67 | 2,071,189 | +0.62(+0.65%) |
Aug 02, 2016 | 97.38 | 97.63 | 95.42 | 96.05 | 2,352,675 | -1.67(-1.71%) |
Aug 01, 2016 | 97.75 | 98.16 | 97.22 | 97.72 | 1,474,723 | -0.14(-0.14%) |
Jul 29, 2016 | 98.40 | 98.55 | 97.23 | 97.86 | 1,786,571 | -0.58(-0.59%) |
Jul 28, 2016 | 97.92 | 98.61 | 97.57 | 98.44 | 1,665,971 | +0.51(+0.52%) |
Jul 27, 2016 | 97.59 | 98.41 | 97.39 | 97.93 | 2,312,850 | +0.02(+0.02%) |
Jul 26, 2016 | 97.81 | 98.42 | 97.00 | 97.91 | 2,196,454 | +0.59(+0.61%) |
Jul 25, 2016 | 97.75 | 97.75 | 96.88 | 97.32 | 1,815,063 | -0.74(-0.75%) |
Jul 22, 2016 | 96.71 | 98.24 | 96.09 | 98.06 | 2,101,787 | +1.72(+1.79%) |
Jul 21, 2016 | 98.12 | 98.42 | 96.08 | 96.34 | 2,579,487 | -2.06(-2.09%) |
Jul 20, 2016 | 98.16 | 98.89 | 97.85 | 98.40 | 1,553,788 | +0.61(+0.62%) |
Jul 19, 2016 | 97.11 | 98.17 | 97.00 | 97.79 | 1,796,969 | +0.00(+0.00%) |
Jul 18, 2016 | 97.74 | 98.53 | 97.58 | 97.79 | 1,544,201 | -0.04(-0.04%) |
Jul 15, 2016 | 98.39 | 98.40 | 97.50 | 97.83 | 1,530,467 | +0.13(+0.13%) |
Jul 14, 2016 | 98.00 | 98.14 | 97.46 | 97.70 | 1,402,541 | +0.36(+0.37%) |
Jul 13, 2016 | 97.97 | 98.38 | 97.34 | 97.34 | 2,125,797 | -0.20(-0.21%) |
Jul 12, 2016 | 97.25 | 97.79 | 96.70 | 97.54 | 2,054,394 | +0.40(+0.41%) |
Jul 11, 2016 | 96.98 | 97.55 | 96.81 | 97.14 | 1,732,028 | +0.35(+0.36%) |
Jul 08, 2016 | 95.93 | 96.86 | 95.14 | 96.79 | 2,023,889 | +1.65(+1.73%) |
Jul 07, 2016 | 95.01 | 95.51 | 94.54 | 95.14 | 1,576,236 | +0.41(+0.43%) |
Jul 05, 2016 | 94.55 | 95.61 | 94.15 | 94.73 | 2,314,535 | -0.59(-0.62%) |
Jul 01, 2016 | 95.04 | 95.32 | 95.32 | 95.32 | 3,001,900 | -0.47(-0.49%) |
Jun 30, 2016 | 94.48 | 95.87 | 94.13 | 95.79 | 3,544,651 | +1.40(+1.48%) |
Jun 29, 2016 | 92.91 | 94.62 | 92.68 | 94.39 | 2,965,297 | +1.93(+2.09%) |
Jun 28, 2016 | 91.37 | 92.65 | 91.36 | 92.46 | 3,318,817 | +1.61(+1.77%) |
Jun 27, 2016 | 91.36 | 92.03 | 90.35 | 90.85 | 3,929,985 | -1.35(-1.46%) |
Jun 24, 2016 | 92.39 | 94.35 | 92.04 | 92.20 | 4,329,088 | -4.01(-4.17%) |
Jun 23, 2016 | 94.73 | 96.28 | 94.31 | 96.21 | 3,802,558 | +2.20(+2.34%) |
Jun 22, 2016 | 95.53 | 96.50 | 93.86 | 94.01 | 10,279,375 | -5.71(-5.73%) |
Jun 21, 2016 | 98.64 | 99.92 | 98.13 | 99.72 | 6,492,985 | +1.73(+1.77%) |
Jun 20, 2016 | 97.10 | 98.75 | 96.77 | 97.99 | 4,310,609 | +2.41(+2.52%) |
Jun 17, 2016 | 97.25 | 97.39 | 95.36 | 95.58 | 4,541,519 | -1.61(-1.66%) |
Jun 16, 2016 | 96.50 | 97.30 | 95.54 | 97.19 | 1,952,449 | +0.17(+0.18%) |
Jun 15, 2016 | 97.01 | 97.83 | 96.90 | 97.02 | 2,270,369 | +0.04(+0.04%) |
Jun 14, 2016 | 96.53 | 97.26 | 96.32 | 96.98 | 1,889,775 | +0.02(+0.02%) |
Jun 13, 2016 | 96.87 | 98.08 | 96.70 | 96.96 | 2,291,495 | -0.13(-0.13%) |
Jun 10, 2016 | 96.89 | 97.87 | 96.75 | 97.09 | 1,863,823 | -0.98(-1.00%) |
Jun 09, 2016 | 98.36 | 98.70 | 97.85 | 98.07 | 1,609,440 | -0.61(-0.62%) |
Jun 08, 2016 | 98.45 | 98.91 | 97.99 | 98.68 | 2,078,746 | +0.16(+0.16%) |
Jun 07, 2016 | 99.51 | 99.67 | 98.47 | 98.52 | 2,143,943 | -0.60(-0.61%) |
Jun 06, 2016 | 99.16 | 99.49 | 98.47 | 99.12 | 1,395,755 | +0.42(+0.43%) |
Jun 03, 2016 | 99.52 | 99.52 | 97.89 | 98.70 | 2,417,036 | -1.47(-1.47%) |
Jun 02, 2016 | 99.98 | 100.17 | 99.17 | 100.17 | 1,761,940 | +0.13(+0.13%) |
Jun 01, 2016 | 99.24 | 100.40 | 98.93 | 100.04 | 1,663,280 | +0.57(+0.57%) |
May 31, 2016 | 100.14 | 100.56 | 99.35 | 99.47 | 3,480,452 | -0.67(-0.67%) |
May 27, 2016 | 99.52 | 100.14 | 100.14 | 100.14 | 1,603,600 | +0.77(+0.77%) |
May 26, 2016 | 99.81 | 100.33 | 99.07 | 99.37 | 1,970,863 | -0.24(-0.24%) |
May 25, 2016 | 99.91 | 99.99 | 98.80 | 99.61 | 1,955,802 | -0.02(-0.02%) |
May 24, 2016 | 97.18 | 99.70 | 96.97 | 99.63 | 3,013,436 | +3.01(+3.12%) |
May 23, 2016 | 96.71 | 97.42 | 96.50 | 96.62 | 1,095,860 | -0.26(-0.27%) |
May 20, 2016 | 96.10 | 97.12 | 95.86 | 96.88 | 2,218,291 | +1.00(+1.04%) |
May 19, 2016 | 96.41 | 96.94 | 95.25 | 95.88 | 1,988,399 | -0.82(-0.85%) |
May 18, 2016 | 95.78 | 97.43 | 95.50 | 96.70 | 2,010,417 | +0.77(+0.80%) |
May 17, 2016 | 96.81 | 97.31 | 95.75 | 95.93 | 3,279,639 | -1.30(-1.34%) |
May 16, 2016 | 95.91 | 97.76 | 95.91 | 97.23 | 1,918,527 | +1.26(+1.31%) |
May 13, 2016 | 95.62 | 97.21 | 95.37 | 95.97 | 2,221,109 | +0.01(+0.01%) |
May 12, 2016 | 96.31 | 96.97 | 94.93 | 95.96 | 1,198,136 | -0.14(-0.15%) |
May 11, 2016 | 96.26 | 97.22 | 96.04 | 96.10 | 1,569,137 | -0.42(-0.44%) |
May 10, 2016 | 94.82 | 96.58 | 94.75 | 96.52 | 1,808,374 | +1.91(+2.02%) |
May 09, 2016 | 94.00 | 95.19 | 93.87 | 94.61 | 1,406,925 | +0.31(+0.33%) |
May 06, 2016 | 93.13 | 94.40 | 92.57 | 94.30 | 1,465,007 | +0.80(+0.86%) |
May 05, 2016 | 93.10 | 94.22 | 92.92 | 93.50 | 1,894,832 | +0.56(+0.60%) |
May 04, 2016 | 93.18 | 93.59 | 92.55 | 92.94 | 1,710,717 | -0.72(-0.77%) |
May 03, 2016 | 94.07 | 94.39 | 93.09 | 93.66 | 1,811,411 | -1.24(-1.31%) |
May 02, 2016 | 94.29 | 94.99 | 93.81 | 94.90 | 2,330,575 | +0.68(+0.72%) |
Apr 29, 2016 | 92.89 | 94.58 | 92.32 | 94.22 | 3,163,816 | +0.58(+0.62%) |
Apr 28, 2016 | 94.80 | 95.73 | 93.15 | 93.64 | 3,497,804 | -2.00(-2.09%) |
Apr 27, 2016 | 95.72 | 95.99 | 94.53 | 95.64 | 2,082,752 | -0.51(-0.53%) |
Apr 26, 2016 | 95.96 | 96.30 | 95.22 | 96.15 | 1,419,080 | +0.35(+0.37%) |
Apr 25, 2016 | 94.38 | 96.04 | 94.22 | 95.80 | 2,046,954 | +1.01(+1.07%) |
Apr 22, 2016 | 96.17 | 96.24 | 93.76 | 94.79 | 3,797,944 | -1.58(-1.64%) |
Apr 21, 2016 | 96.21 | 97.14 | 95.76 | 96.37 | 2,067,712 | +0.04(+0.04%) |
Apr 20, 2016 | 97.00 | 97.00 | 95.76 | 96.33 | 2,712,018 | -0.19(-0.20%) |
Apr 19, 2016 | 97.00 | 97.69 | 95.13 | 96.52 | 2,507,545 | -0.03(-0.03%) |
Apr 18, 2016 | 94.75 | 96.58 | 94.59 | 96.55 | 2,174,752 | +1.39(+1.46%) |
Apr 15, 2016 | 94.66 | 95.22 | 94.16 | 95.16 | 2,187,368 | +0.72(+0.76%) |
Apr 14, 2016 | 94.34 | 94.71 | 94.01 | 94.44 | 1,764,045 | -0.09(-0.10%) |
Apr 13, 2016 | 93.82 | 94.60 | 93.69 | 94.53 | 2,054,988 | +1.11(+1.19%) |
Apr 12, 2016 | 93.18 | 93.67 | 92.22 | 93.42 | 2,078,977 | +0.47(+0.51%) |
Apr 11, 2016 | 94.43 | 94.81 | 92.84 | 92.95 | 2,165,096 | -1.12(-1.19%) |
Apr 08, 2016 | 94.48 | 94.50 | 93.39 | 94.07 | 2,063,189 | +0.29(+0.31%) |
Apr 07, 2016 | 94.72 | 94.89 | 93.19 | 93.78 | 2,370,378 | -1.62(-1.70%) |
Apr 06, 2016 | 94.07 | 95.49 | 93.97 | 95.40 | 2,705,679 | +1.23(+1.31%) |
Apr 05, 2016 | 93.32 | 94.77 | 93.22 | 94.17 | 2,472,627 | -0.33(-0.35%) |
Apr 04, 2016 | 95.42 | 96.28 | 94.23 | 94.50 | 2,398,318 | -0.66(-0.69%) |
Apr 01, 2016 | 93.33 | 95.47 | 92.77 | 95.16 | 3,981,331 | +1.36(+1.45%) |
Mar 31, 2016 | 93.76 | 94.58 | 93.23 | 93.80 | 6,561,355 | +0.02(+0.02%) |
Mar 30, 2016 | 93.63 | 94.48 | 92.98 | 93.78 | 6,797,236 | +0.56(+0.60%) |
Mar 29, 2016 | 91.79 | 93.44 | 91.76 | 93.22 | 4,248,681 | +0.82(+0.89%) |
Mar 28, 2016 | 92.68 | 92.83 | 91.90 | 92.40 | 2,282,982 | -0.12(-0.13%) |
Mar 24, 2016 | 91.50 | 92.52 | 92.52 | 92.52 | 3,266,800 | +0.36(+0.39%) |
Mar 23, 2016 | 92.62 | 92.94 | 91.93 | 92.16 | 2,767,607 | -0.40(-0.43%) |
Mar 22, 2016 | 92.06 | 93.42 | 92.05 | 92.56 | 4,475,815 | +0.06(+0.06%) |
Mar 21, 2016 | 92.69 | 93.27 | 91.33 | 92.50 | 4,657,275 | -0.92(-0.98%) |
Mar 18, 2016 | 98.00 | 98.00 | 93.11 | 93.42 | 12,530,111 | +3.46(+3.85%) |
Mar 17, 2016 | 88.66 | 90.21 | 87.25 | 89.96 | 6,885,453 | +1.79(+2.03%) |
Mar 16, 2016 | 86.70 | 88.48 | 86.40 | 88.17 | 3,382,355 | +1.34(+1.54%) |
Mar 15, 2016 | 86.40 | 87.19 | 86.22 | 86.83 | 2,909,597 | -0.18(-0.21%) |
Mar 14, 2016 | 86.11 | 87.75 | 85.84 | 87.01 | 3,754,445 | +1.01(+1.17%) |
Mar 11, 2016 | 85.20 | 86.23 | 84.63 | 86.00 | 3,330,376 | +1.15(+1.36%) |
Mar 10, 2016 | 85.06 | 86.52 | 83.59 | 84.85 | 2,969,730 | -0.42(-0.49%) |
Mar 09, 2016 | 84.88 | 85.29 | 83.25 | 85.27 | 2,491,522 | +0.92(+1.09%) |
Mar 08, 2016 | 84.25 | 85.95 | 83.17 | 84.35 | 3,245,536 | -0.76(-0.89%) |
Mar 07, 2016 | 85.58 | 85.96 | 84.05 | 85.11 | 3,124,542 | -1.07(-1.24%) |
Mar 04, 2016 | 87.93 | 87.94 | 85.58 | 86.18 | 3,002,480 | -1.03(-1.18%) |
Mar 03, 2016 | 88.50 | 88.50 | 85.85 | 87.21 | 3,082,086 | -1.18(-1.33%) |
Mar 02, 2016 | 88.12 | 88.55 | 87.26 | 88.39 | 2,863,529 | +0.02(+0.02%) |
Mar 01, 2016 | 85.92 | 88.39 | 84.59 | 88.37 | 3,604,647 | +3.22(+3.78%) |
Feb 29, 2016 | 86.01 | 86.19 | 85.11 | 85.15 | 3,164,153 | -1.45(-1.67%) |
Feb 26, 2016 | 87.11 | 87.48 | 84.10 | 86.60 | 3,723,198 | -0.08(-0.09%) |
Feb 25, 2016 | 84.76 | 86.72 | 84.15 | 86.68 | 3,283,722 | +3.26(+3.91%) |
Feb 24, 2016 | 82.22 | 83.53 | 80.93 | 83.42 | 2,667,257 | +0.35(+0.42%) |
Feb 23, 2016 | 83.41 | 84.49 | 82.86 | 83.07 | 2,958,412 | -0.73(-0.87%) |
Feb 22, 2016 | 82.09 | 84.16 | 82.06 | 83.80 | 3,615,493 | +2.93(+3.62%) |
Feb 19, 2016 | 80.32 | 80.94 | 79.51 | 80.87 | 3,928,918 | +0.34(+0.42%) |
Feb 18, 2016 | 82.30 | 82.82 | 80.14 | 80.53 | 3,560,252 | -1.32(-1.61%) |
Feb 17, 2016 | 79.40 | 82.07 | 78.54 | 81.85 | 4,474,035 | +2.97(+3.77%) |
Feb 16, 2016 | 77.13 | 79.20 | 77.13 | 78.88 | 4,736,362 | +2.21(+2.88%) |
Feb 12, 2016 | 75.99 | 76.67 | 76.67 | 76.67 | 4,368,700 | +1.73(+2.31%) |
Feb 11, 2016 | 74.04 | 75.53 | 73.58 | 74.94 | 4,984,695 | -0.59(-0.78%) |
Feb 10, 2016 | 74.99 | 77.61 | 73.90 | 75.53 | 6,465,041 | +1.68(+2.27%) |
Feb 09, 2016 | 74.76 | 77.19 | 73.04 | 73.85 | 6,693,890 | -1.09(-1.45%) |
Feb 08, 2016 | 77.40 | 77.59 | 71.27 | 74.94 | 12,909,967 | -4.26(-5.38%) |
Feb 05, 2016 | 85.50 | 85.50 | 77.83 | 79.20 | 10,644,177 | -7.16(-8.29%) |
Feb 04, 2016 | 87.82 | 87.97 | 85.78 | 86.36 | 3,417,381 | -1.63(-1.85%) |
Feb 03, 2016 | 88.91 | 89.25 | 86.67 | 87.99 | 3,185,809 | +0.04(+0.05%) |
Feb 02, 2016 | 88.71 | 89.02 | 87.64 | 87.95 | 3,067,351 | -1.66(-1.85%) |
Feb 01, 2016 | 88.16 | 90.24 | 87.90 | 89.61 | 2,893,124 | +0.48(+0.54%) |
Jan 29, 2016 | 85.55 | 89.13 | 85.12 | 89.13 | 4,679,475 | +4.61(+5.45%) |
Jan 28, 2016 | 85.54 | 85.74 | 82.70 | 84.52 | 5,315,646 | -0.33(-0.39%) |
Jan 27, 2016 | 87.27 | 87.83 | 84.51 | 84.85 | 3,070,623 | -2.04(-2.35%) |
Jan 26, 2016 | 87.26 | 87.58 | 85.47 | 86.89 | 2,746,345 | +0.12(+0.14%) |
Jan 25, 2016 | 88.39 | 89.26 | 86.63 | 86.77 | 3,944,246 | -2.86(-3.19%) |
Jan 22, 2016 | 89.55 | 89.93 | 88.48 | 89.63 | 5,390,252 | +1.63(+1.85%) |
Jan 21, 2016 | 88.64 | 89.93 | 87.14 | 88.00 | 4,298,802 | +0.06(+0.07%) |
Jan 20, 2016 | 87.69 | 88.76 | 84.67 | 87.94 | 3,667,159 | -1.24(-1.39%) |
Jan 19, 2016 | 90.29 | 91.40 | 88.37 | 89.18 | 3,680,618 | +0.01(+0.01%) |
Jan 15, 2016 | 86.84 | 89.17 | 89.17 | 89.17 | 3,937,500 | -0.63(-0.70%) |
Jan 14, 2016 | 88.92 | 90.30 | 87.32 | 89.80 | 4,087,502 | +1.50(+1.70%) |
Jan 13, 2016 | 90.59 | 91.44 | 87.99 | 88.30 | 3,409,063 | -1.52(-1.69%) |
Jan 12, 2016 | 89.89 | 91.03 | 88.41 | 89.82 | 2,370,481 | +0.44(+0.49%) |
Jan 11, 2016 | 88.07 | 89.80 | 87.84 | 89.38 | 2,362,163 | +1.53(+1.74%) |
Jan 08, 2016 | 89.68 | 89.99 | 87.63 | 87.85 | 2,263,449 | -1.26(-1.41%) |
Jan 07, 2016 | 89.40 | 91.40 | 88.71 | 89.11 | 2,717,802 | -1.91(-2.10%) |
Jan 06, 2016 | 91.10 | 91.50 | 90.24 | 91.02 | 1,673,989 | -1.32(-1.43%) |
Jan 05, 2016 | 92.01 | 92.84 | 91.41 | 92.34 | 1,821,298 | +0.37(+0.40%) |
Jan 04, 2016 | 91.77 | 92.00 | 90.54 | 91.97 | 2,993,752 | -1.97(-2.10%) |
Dec 31, 2015 | 95.07 | 93.94 | 93.94 | 93.94 | 1,454,000 | -1.34(-1.41%) |
Dec 30, 2015 | 95.19 | 96.02 | 95.00 | 95.28 | 1,153,716 | -0.05(-0.05%) |
Dec 29, 2015 | 94.60 | 95.90 | 94.60 | 95.33 | 1,123,828 | +1.13(+1.20%) |
Dec 28, 2015 | 93.79 | 94.30 | 93.23 | 94.20 | 1,027,064 | -0.10(-0.11%) |
Dec 24, 2015 | 94.45 | 94.30 | 94.30 | 94.30 | 602,500 | -0.40(-0.42%) |
Dec 23, 2015 | 94.42 | 94.99 | 93.53 | 94.70 | 1,526,404 | +0.88(+0.94%) |
Dec 22, 2015 | 91.94 | 93.95 | 91.63 | 93.82 | 1,869,926 | +2.20(+2.40%) |
Dec 21, 2015 | 92.16 | 92.69 | 90.81 | 91.62 | 2,663,575 | +0.31(+0.34%) |
Dec 18, 2015 | 93.73 | 93.92 | 91.30 | 91.31 | 5,314,241 | -2.89(-3.07%) |
Dec 17, 2015 | 95.70 | 96.42 | 94.19 | 94.20 | 3,069,416 | -1.36(-1.42%) |
Dec 16, 2015 | 94.41 | 95.66 | 93.61 | 95.56 | 2,612,259 | +1.54(+1.64%) |
Dec 15, 2015 | 93.98 | 95.79 | 93.72 | 94.02 | 4,099,757 | +0.76(+0.81%) |
Dec 14, 2015 | 91.71 | 93.31 | 91.04 | 93.26 | 3,792,244 | +1.84(+2.01%) |
Dec 11, 2015 | 92.51 | 93.65 | 90.12 | 91.42 | 8,315,042 | +2.46(+2.77%) |
Dec 10, 2015 | 90.41 | 90.43 | 88.51 | 88.96 | 4,729,033 | -0.60(-0.67%) |
Dec 09, 2015 | 91.04 | 91.79 | 88.95 | 89.56 | 3,333,415 | -2.16(-2.35%) |
Dec 08, 2015 | 89.22 | 92.09 | 88.96 | 91.72 | 3,372,756 | +2.12(+2.37%) |
Dec 07, 2015 | 92.56 | 92.88 | 89.22 | 89.60 | 3,958,584 | -2.98(-3.22%) |
Dec 04, 2015 | 90.13 | 92.82 | 90.13 | 92.58 | 2,980,839 | +2.67(+2.97%) |
Dec 03, 2015 | 91.97 | 92.76 | 89.72 | 89.91 | 2,425,554 | -2.11(-2.29%) |
Dec 02, 2015 | 92.52 | 92.85 | 91.68 | 92.02 | 1,904,456 | -0.53(-0.57%) |
Dec 01, 2015 | 92.01 | 92.58 | 91.10 | 92.55 | 1,545,105 | +1.09(+1.19%) |
Nov 30, 2015 | 92.41 | 92.66 | 91.13 | 91.46 | 2,379,929 | -0.71(-0.77%) |
Nov 27, 2015 | 91.86 | 92.57 | 91.77 | 92.17 | 632,970 | +0.40(+0.44%) |
Nov 25, 2015 | 92.30 | 91.77 | 91.77 | 91.77 | 1,117,800 | -0.23(-0.25%) |
Nov 24, 2015 | 91.14 | 92.22 | 90.09 | 92.00 | 2,040,434 | +0.04(+0.04%) |
Nov 23, 2015 | 91.82 | 92.37 | 91.27 | 91.96 | 1,570,368 | +0.15(+0.16%) |
Nov 20, 2015 | 92.33 | 92.50 | 91.22 | 91.81 | 2,134,505 | +0.05(+0.05%) |
Nov 19, 2015 | 91.52 | 92.13 | 91.28 | 91.76 | 2,413,919 | +0.49(+0.54%) |
Nov 18, 2015 | 90.31 | 91.39 | 89.47 | 91.27 | 1,453,497 | +0.98(+1.09%) |
Nov 17, 2015 | 89.96 | 91.29 | 89.87 | 90.29 | 1,736,480 | +0.53(+0.58%) |
Nov 16, 2015 | 89.66 | 89.80 | 88.00 | 89.77 | 2,198,456 | +0.75(+0.84%) |
Nov 13, 2015 | 90.95 | 90.95 | 88.80 | 89.02 | 1,831,380 | -1.82(-2.00%) |
Nov 12, 2015 | 91.08 | 91.88 | 90.74 | 90.84 | 2,458,777 | -0.37(-0.41%) |
Nov 11, 2015 | 90.68 | 91.47 | 90.25 | 91.21 | 2,361,580 | +0.93(+1.03%) |
Nov 10, 2015 | 89.56 | 90.31 | 88.99 | 90.28 | 1,943,618 | +0.48(+0.53%) |
Nov 09, 2015 | 90.24 | 90.49 | 88.99 | 89.80 | 1,705,162 | -0.89(-0.98%) |
Nov 06, 2015 | 90.07 | 90.79 | 88.97 | 90.69 | 2,004,247 | +0.14(+0.15%) |
Nov 05, 2015 | 91.50 | 91.87 | 89.79 | 90.55 | 1,836,070 | -0.46(-0.51%) |
Nov 04, 2015 | 90.34 | 91.34 | 90.21 | 91.01 | 1,873,680 | +0.65(+0.72%) |
Nov 03, 2015 | 89.59 | 90.74 | 88.92 | 90.36 | 2,102,228 | +0.45(+0.50%) |