Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 87.99 | 87.99 | 86.75 | 87.44 | 50,258 | -0.84(-0.95%) |
Nov 29, 2016 | 88.22 | 88.50 | 88.00 | 88.28 | 23,864 | -0.45(-0.51%) |
Nov 28, 2016 | 87.46 | 88.81 | 87.25 | 88.73 | 78,442 | +1.70(+1.95%) |
Nov 25, 2016 | 87.77 | 87.79 | 86.86 | 87.03 | 57,147 | -2.20(-2.47%) |
Nov 23, 2016 | 89.23 | 89.23 | 89.23 | 0 | -1.00(-1.11%) | |
Nov 22, 2016 | 90.58 | 90.95 | 89.59 | 90.23 | 21,224 | +0.39(+0.43%) |
Nov 21, 2016 | 89.03 | 90.30 | 89.03 | 89.84 | 30,164 | +1.59(+1.80%) |
Nov 18, 2016 | 88.52 | 88.80 | 87.77 | 88.25 | 66,608 | -1.50(-1.67%) |
Nov 17, 2016 | 90.30 | 90.71 | 89.43 | 89.75 | 29,258 | -0.88(-0.97%) |
Nov 16, 2016 | 90.10 | 90.98 | 89.77 | 90.63 | 39,945 | +0.60(+0.67%) |
Nov 15, 2016 | 89.26 | 90.20 | 89.12 | 90.03 | 63,738 | +0.85(+0.95%) |
Nov 14, 2016 | 89.70 | 89.70 | 88.60 | 89.18 | 58,621 | -1.23(-1.36%) |
Nov 11, 2016 | 92.74 | 92.90 | 89.77 | 90.41 | 125,488 | -3.00(-3.21%) |
Nov 10, 2016 | 94.50 | 94.62 | 93.24 | 93.41 | 80,508 | -2.58(-2.69%) |
Nov 09, 2016 | 98.00 | 98.00 | 95.40 | 95.99 | 51,011 | -0.25(-0.26%) |
Nov 08, 2016 | 96.53 | 97.40 | 96.16 | 96.24 | 25,498 | +0.15(+0.16%) |
Nov 07, 2016 | 95.88 | 96.28 | 95.08 | 96.09 | 31,847 | +0.23(+0.24%) |
Nov 04, 2016 | 96.41 | 96.48 | 95.75 | 95.86 | 25,971 | +0.31(+0.32%) |
Nov 03, 2016 | 94.60 | 95.75 | 94.45 | 95.55 | 17,770 | +0.23(+0.24%) |
Nov 02, 2016 | 95.33 | 96.23 | 95.18 | 95.32 | 80,362 | -0.02(-0.02%) |
Nov 01, 2016 | 95.40 | 95.76 | 95.30 | 95.34 | 72,901 | +1.28(+1.36%) |
Oct 31, 2016 | 93.83 | 94.11 | 93.43 | 94.06 | 14,616 | -0.15(-0.16%) |
Oct 28, 2016 | 93.55 | 94.74 | 93.55 | 94.21 | 36,758 | +1.46(+1.57%) |
Oct 27, 2016 | 92.67 | 92.85 | 92.46 | 92.75 | 20,090 | +0.20(+0.22%) |
Oct 26, 2016 | 92.50 | 93.10 | 92.28 | 92.55 | 30,079 | -0.07(-0.08%) |
Oct 25, 2016 | 92.25 | 92.89 | 92.20 | 92.62 | 49,813 | +2.32(+2.57%) |
Oct 24, 2016 | 91.03 | 91.15 | 89.77 | 90.30 | 33,712 | +0.72(+0.80%) |
Oct 21, 2016 | 89.60 | 89.85 | 89.32 | 89.58 | 37,140 | -0.06(-0.07%) |
Oct 20, 2016 | 90.20 | 90.20 | 89.36 | 89.64 | 85,333 | -1.10(-1.21%) |
Oct 19, 2016 | 90.70 | 91.27 | 90.25 | 90.74 | 69,561 | -0.07(-0.08%) |
Oct 18, 2016 | 90.55 | 91.46 | 90.33 | 90.81 | 34,570 | +0.94(+1.05%) |
Oct 17, 2016 | 89.57 | 89.87 | 89.17 | 89.87 | 29,449 | -0.01(-0.01%) |
Oct 14, 2016 | 89.65 | 90.23 | 89.23 | 89.88 | 57,165 | -0.08(-0.09%) |
Oct 13, 2016 | 90.13 | 90.23 | 89.31 | 89.96 | 71,272 | -0.57(-0.63%) |
Oct 12, 2016 | 90.70 | 91.08 | 90.20 | 90.53 | 40,299 | -0.48(-0.53%) |
Oct 11, 2016 | 92.21 | 92.21 | 90.82 | 91.01 | 92,151 | -1.25(-1.35%) |
Oct 10, 2016 | 92.75 | 93.11 | 92.20 | 92.26 | 29,743 | -0.46(-0.50%) |
Oct 07, 2016 | 93.45 | 93.52 | 91.18 | 92.72 | 76,734 | +0.22(+0.24%) |
Oct 06, 2016 | 92.80 | 93.20 | 92.27 | 92.50 | 78,671 | -1.15(-1.23%) |
Oct 05, 2016 | 94.50 | 94.50 | 93.18 | 93.65 | 64,505 | -1.14(-1.20%) |
Oct 04, 2016 | 95.80 | 95.80 | 94.50 | 94.79 | 85,761 | -1.84(-1.90%) |
Oct 03, 2016 | 97.00 | 97.15 | 96.30 | 96.63 | 98,461 | -2.17(-2.20%) |
Sep 30, 2016 | 99.61 | 99.83 | 98.69 | 98.80 | 39,235 | +0.18(+0.18%) |
Sep 29, 2016 | 98.60 | 99.20 | 98.16 | 98.62 | 27,347 | -0.14(-0.14%) |
Sep 28, 2016 | 97.50 | 98.76 | 97.20 | 98.76 | 100,396 | +0.35(+0.36%) |
Sep 27, 2016 | 99.00 | 99.05 | 98.13 | 98.41 | 38,265 | -1.18(-1.18%) |
Sep 26, 2016 | 100.10 | 100.75 | 99.51 | 99.59 | 52,954 | -1.58(-1.56%) |
Sep 23, 2016 | 101.25 | 101.43 | 100.85 | 101.17 | 42,439 | -0.32(-0.32%) |
Sep 22, 2016 | 102.10 | 102.36 | 101.32 | 101.49 | 37,959 | +0.00(+0.00%) |
Sep 21, 2016 | 100.54 | 101.56 | 100.10 | 101.49 | 52,521 | +2.49(+2.52%) |
Sep 20, 2016 | 98.30 | 99.58 | 97.98 | 99.00 | 31,174 | +0.75(+0.76%) |
Sep 19, 2016 | 98.10 | 98.50 | 97.77 | 98.25 | 44,969 | +0.70(+0.72%) |
Sep 16, 2016 | 97.20 | 97.82 | 97.05 | 97.55 | 61,916 | -1.70(-1.71%) |
Sep 15, 2016 | 99.00 | 99.72 | 98.60 | 99.25 | 51,311 | -0.19(-0.19%) |
Sep 14, 2016 | 99.55 | 100.62 | 99.38 | 99.44 | 28,870 | -0.02(-0.02%) |
Sep 13, 2016 | 100.32 | 100.46 | 99.03 | 99.46 | 64,636 | -1.86(-1.84%) |
Sep 12, 2016 | 100.35 | 101.46 | 99.71 | 101.32 | 82,087 | -0.88(-0.86%) |
Sep 09, 2016 | 103.20 | 103.20 | 102.02 | 102.20 | 41,075 | -1.79(-1.72%) |
Sep 08, 2016 | 104.30 | 105.08 | 103.78 | 103.99 | 21,855 | -0.64(-0.61%) |
Sep 07, 2016 | 105.59 | 105.59 | 104.40 | 104.63 | 37,123 | -0.94(-0.89%) |
Sep 06, 2016 | 104.80 | 105.95 | 104.44 | 105.57 | 50,147 | +3.34(+3.27%) |
Sep 02, 2016 | 101.47 | 102.23 | 102.23 | 102.23 | 64,600 | +1.61(+1.60%) |
Sep 01, 2016 | 100.11 | 100.85 | 99.80 | 100.62 | 98,765 | -0.09(-0.09%) |
Aug 31, 2016 | 101.14 | 101.38 | 100.60 | 100.71 | 50,621 | -0.45(-0.44%) |
Aug 30, 2016 | 102.40 | 102.61 | 100.90 | 101.16 | 79,039 | -2.28(-2.20%) |
Aug 29, 2016 | 103.10 | 103.88 | 103.08 | 103.44 | 77,877 | +0.35(+0.34%) |
Aug 26, 2016 | 103.65 | 104.65 | 101.43 | 103.09 | 57,778 | +0.03(+0.03%) |
Aug 25, 2016 | 103.35 | 103.80 | 102.94 | 103.06 | 46,330 | -0.60(-0.58%) |
Aug 24, 2016 | 104.55 | 104.55 | 103.35 | 103.66 | 86,877 | -2.48(-2.34%) |
Aug 23, 2016 | 106.35 | 106.70 | 106.01 | 106.14 | 29,710 | +0.23(+0.22%) |
Aug 22, 2016 | 106.75 | 106.87 | 105.50 | 105.91 | 99,516 | -1.25(-1.17%) |
Aug 19, 2016 | 107.25 | 107.69 | 106.95 | 107.16 | 48,561 | -1.54(-1.42%) |
Aug 18, 2016 | 108.00 | 108.85 | 107.99 | 108.70 | 23,015 | +1.39(+1.30%) |
Aug 17, 2016 | 106.65 | 107.90 | 105.90 | 107.31 | 62,901 | -0.13(-0.12%) |
Aug 16, 2016 | 107.35 | 108.00 | 106.95 | 107.44 | 54,031 | +0.55(+0.51%) |
Aug 15, 2016 | 107.20 | 107.40 | 106.75 | 106.89 | 59,045 | -1.12(-1.04%) |
Aug 12, 2016 | 110.26 | 110.26 | 107.72 | 108.01 | 148,666 | -1.42(-1.30%) |
Aug 11, 2016 | 112.28 | 112.28 | 109.40 | 109.43 | 72,115 | -3.87(-3.42%) |
Aug 10, 2016 | 113.29 | 113.77 | 113.10 | 113.30 | 46,260 | +2.25(+2.03%) |
Aug 09, 2016 | 110.80 | 111.43 | 110.76 | 111.05 | 25,076 | +0.47(+0.43%) |
Aug 08, 2016 | 110.51 | 111.00 | 110.44 | 110.58 | 30,578 | +0.49(+0.45%) |
Aug 05, 2016 | 110.00 | 110.24 | 109.35 | 110.09 | 46,954 | -1.33(-1.20%) |
Aug 04, 2016 | 111.40 | 111.85 | 110.75 | 111.42 | 31,658 | -0.48(-0.42%) |
Aug 03, 2016 | 111.95 | 112.15 | 111.05 | 111.90 | 40,037 | -0.33(-0.29%) |
Aug 02, 2016 | 113.11 | 113.17 | 112.05 | 112.23 | 53,802 | +1.00(+0.90%) |
Aug 01, 2016 | 111.00 | 111.80 | 110.65 | 111.23 | 68,462 | +1.11(+1.01%) |
Jul 29, 2016 | 109.94 | 111.40 | 109.50 | 110.12 | 92,926 | +0.88(+0.81%) |
Jul 28, 2016 | 109.80 | 109.99 | 108.85 | 109.24 | 70,938 | -0.04(-0.04%) |
Jul 27, 2016 | 107.10 | 109.50 | 107.10 | 109.28 | 133,966 | +4.30(+4.10%) |
Jul 26, 2016 | 105.20 | 105.32 | 104.85 | 104.98 | 24,243 | +0.98(+0.94%) |
Jul 25, 2016 | 103.02 | 104.79 | 102.71 | 104.00 | 44,184 | +0.04(+0.04%) |
Jul 22, 2016 | 104.66 | 105.30 | 103.80 | 103.96 | 19,935 | -2.04(-1.92%) |
Jul 21, 2016 | 104.63 | 106.17 | 104.63 | 106.00 | 42,678 | +1.89(+1.82%) |
Jul 20, 2016 | 103.09 | 104.57 | 102.90 | 104.11 | 67,607 | -0.87(-0.83%) |
Jul 19, 2016 | 104.75 | 105.22 | 104.51 | 104.98 | 33,911 | -0.53(-0.50%) |
Jul 18, 2016 | 104.40 | 105.63 | 104.40 | 105.51 | 26,799 | +1.01(+0.97%) |
Jul 15, 2016 | 104.60 | 104.80 | 103.85 | 104.50 | 85,102 | -1.38(-1.30%) |
Jul 14, 2016 | 104.65 | 105.89 | 104.10 | 105.88 | 43,919 | +0.44(+0.42%) |
Jul 13, 2016 | 104.95 | 105.74 | 104.95 | 105.44 | 51,661 | +0.73(+0.70%) |
Jul 12, 2016 | 105.35 | 105.75 | 104.45 | 104.71 | 121,484 | -1.25(-1.18%) |
Jul 11, 2016 | 105.49 | 106.25 | 105.39 | 105.96 | 59,144 | +0.16(+0.15%) |
Jul 08, 2016 | 104.96 | 105.87 | 104.11 | 105.80 | 79,847 | +0.97(+0.93%) |
Jul 07, 2016 | 104.60 | 105.10 | 103.50 | 104.83 | 79,400 | +0.32(+0.31%) |
Jul 06, 2016 | 103.15 | 104.90 | 102.95 | 104.51 | 89,215 | +1.18(+1.14%) |
Jul 05, 2016 | 102.52 | 103.50 | 102.12 | 103.33 | 97,659 | +1.39(+1.36%) |
Jul 01, 2016 | 100.67 | 101.94 | 101.94 | 101.94 | 104,100 | +3.02(+3.05%) |
Jun 30, 2016 | 96.70 | 99.00 | 96.70 | 98.92 | 96,093 | +2.02(+2.08%) |
Jun 29, 2016 | 96.16 | 97.25 | 96.10 | 96.90 | 73,147 | +2.87(+3.05%) |
Jun 28, 2016 | 93.96 | 94.30 | 93.42 | 94.03 | 25,600 | -0.09(-0.10%) |
Jun 27, 2016 | 94.89 | 94.95 | 93.70 | 94.12 | 60,105 | -0.41(-0.43%) |
Jun 24, 2016 | 95.60 | 95.62 | 93.87 | 94.53 | 203,170 | +1.75(+1.89%) |
Jun 23, 2016 | 92.80 | 93.35 | 92.65 | 92.78 | 50,196 | -1.26(-1.34%) |
Jun 22, 2016 | 94.55 | 94.97 | 93.94 | 94.04 | 27,852 | -0.01(-0.01%) |
Jun 21, 2016 | 94.15 | 94.45 | 93.61 | 94.05 | 34,202 | -0.88(-0.93%) |
Jun 20, 2016 | 94.25 | 95.05 | 94.15 | 94.93 | 30,306 | +1.55(+1.66%) |
Jun 17, 2016 | 93.33 | 93.73 | 92.75 | 93.39 | 41,774 | +0.06(+0.06%) |
Jun 16, 2016 | 94.75 | 94.95 | 93.20 | 93.33 | 128,381 | -0.75(-0.80%) |
Jun 15, 2016 | 94.43 | 94.50 | 93.50 | 94.08 | 87,606 | +0.23(+0.25%) |
Jun 14, 2016 | 94.85 | 94.85 | 93.35 | 93.85 | 49,427 | -1.44(-1.51%) |
Jun 13, 2016 | 95.55 | 95.81 | 95.01 | 95.29 | 56,663 | -0.23(-0.24%) |
Jun 10, 2016 | 95.95 | 96.45 | 94.91 | 95.52 | 74,824 | -1.16(-1.20%) |
Jun 09, 2016 | 96.10 | 96.80 | 96.00 | 96.68 | 45,634 | -0.66(-0.68%) |
Jun 08, 2016 | 97.85 | 98.13 | 96.96 | 97.34 | 64,400 | +0.97(+1.01%) |
Jun 07, 2016 | 95.30 | 96.55 | 95.15 | 96.37 | 55,062 | +0.53(+0.55%) |
Jun 06, 2016 | 95.33 | 95.84 | 94.95 | 95.84 | 35,776 | +1.32(+1.40%) |
Jun 03, 2016 | 94.00 | 94.65 | 94.00 | 94.52 | 51,857 | +2.42(+2.63%) |
Jun 02, 2016 | 92.84 | 92.88 | 92.05 | 92.10 | 47,210 | -1.37(-1.47%) |
Jun 01, 2016 | 93.50 | 93.60 | 93.05 | 93.47 | 63,323 | -0.62(-0.66%) |
May 31, 2016 | 93.60 | 94.35 | 93.26 | 94.09 | 143,999 | +0.09(+0.10%) |
May 27, 2016 | 95.00 | 94.00 | 94.00 | 94.00 | 45,900 | -1.55(-1.62%) |
May 26, 2016 | 96.55 | 96.55 | 95.35 | 95.55 | 37,700 | +0.09(+0.09%) |
May 25, 2016 | 95.68 | 95.83 | 95.30 | 95.46 | 36,823 | -0.97(-1.01%) |
May 24, 2016 | 96.60 | 97.30 | 96.25 | 96.43 | 26,901 | -1.11(-1.14%) |
May 23, 2016 | 96.70 | 97.64 | 96.70 | 97.54 | 51,364 | -0.90(-0.91%) |
May 20, 2016 | 98.70 | 98.80 | 97.95 | 98.44 | 60,482 | +0.98(+1.01%) |
May 19, 2016 | 97.24 | 97.79 | 96.94 | 97.46 | 49,987 | -1.30(-1.32%) |
May 18, 2016 | 99.60 | 100.40 | 98.65 | 98.76 | 102,378 | -2.61(-2.57%) |
May 17, 2016 | 100.37 | 102.09 | 100.37 | 101.37 | 27,087 | +0.27(+0.27%) |
May 16, 2016 | 101.95 | 102.15 | 100.94 | 101.10 | 26,826 | -0.09(-0.09%) |
May 13, 2016 | 100.52 | 101.24 | 99.80 | 101.19 | 17,394 | +0.17(+0.16%) |
May 12, 2016 | 102.60 | 102.65 | 100.97 | 101.02 | 24,694 | -1.65(-1.60%) |
May 11, 2016 | 102.70 | 103.19 | 102.30 | 102.67 | 29,817 | +1.38(+1.36%) |
May 10, 2016 | 100.60 | 101.45 | 100.30 | 101.29 | 23,506 | +0.88(+0.88%) |
May 09, 2016 | 101.60 | 101.60 | 100.19 | 100.41 | 28,712 | -3.53(-3.40%) |
May 06, 2016 | 102.95 | 104.30 | 102.95 | 103.94 | 62,143 | +1.73(+1.69%) |
May 05, 2016 | 102.75 | 102.80 | 101.58 | 102.21 | 21,188 | +0.55(+0.54%) |
May 04, 2016 | 102.43 | 102.60 | 101.00 | 101.66 | 65,150 | -0.65(-0.64%) |
May 03, 2016 | 104.25 | 104.25 | 102.20 | 102.31 | 123,090 | -1.67(-1.61%) |
May 02, 2016 | 104.00 | 104.50 | 103.72 | 103.98 | 38,139 | +0.33(+0.32%) |
Apr 29, 2016 | 103.04 | 104.10 | 103.04 | 103.65 | 90,288 | +2.40(+2.37%) |
Apr 28, 2016 | 100.05 | 101.30 | 99.87 | 101.25 | 50,079 | +2.46(+2.49%) |
Apr 27, 2016 | 98.05 | 98.84 | 97.43 | 98.79 | 33,764 | +1.53(+1.57%) |
Apr 26, 2016 | 97.56 | 98.37 | 97.25 | 97.26 | 93,037 | -0.52(-0.53%) |
Apr 25, 2016 | 97.70 | 98.15 | 97.50 | 97.78 | 48,476 | +0.39(+0.40%) |
Apr 22, 2016 | 98.95 | 99.40 | 97.00 | 97.39 | 104,697 | -1.23(-1.25%) |
Apr 21, 2016 | 99.60 | 99.60 | 98.31 | 98.62 | 67,403 | +0.43(+0.44%) |
Apr 20, 2016 | 98.44 | 99.15 | 98.00 | 98.19 | 64,955 | +0.59(+0.60%) |
Apr 19, 2016 | 97.20 | 97.85 | 97.05 | 97.60 | 49,226 | +3.54(+3.76%) |
Apr 18, 2016 | 94.25 | 94.49 | 93.46 | 94.06 | 28,597 | -0.65(-0.69%) |
Apr 15, 2016 | 95.05 | 95.05 | 94.65 | 94.71 | 16,695 | -0.57(-0.60%) |
Apr 14, 2016 | 95.80 | 95.97 | 95.12 | 95.28 | 27,574 | -0.95(-0.99%) |
Apr 13, 2016 | 96.00 | 96.35 | 95.50 | 96.23 | 38,420 | -0.16(-0.17%) |
Apr 12, 2016 | 95.75 | 96.45 | 95.10 | 96.39 | 47,063 | +1.25(+1.31%) |
Apr 11, 2016 | 94.30 | 95.56 | 94.25 | 95.14 | 71,805 | +2.00(+2.15%) |
Apr 08, 2016 | 92.51 | 93.30 | 92.50 | 93.14 | 27,425 | +1.10(+1.20%) |
Apr 07, 2016 | 92.25 | 92.80 | 91.71 | 92.04 | 22,274 | +0.85(+0.93%) |
Apr 06, 2016 | 91.13 | 91.67 | 90.75 | 91.19 | 16,075 | -0.31(-0.34%) |
Apr 05, 2016 | 92.25 | 92.36 | 91.25 | 91.50 | 12,877 | +0.81(+0.89%) |
Apr 04, 2016 | 92.05 | 92.05 | 90.58 | 90.69 | 19,485 | -1.57(-1.70%) |
Apr 01, 2016 | 92.05 | 92.30 | 91.65 | 92.26 | 22,355 | -1.78(-1.89%) |
Mar 31, 2016 | 94.31 | 94.69 | 93.94 | 94.04 | 20,256 | +1.14(+1.23%) |
Mar 30, 2016 | 93.76 | 94.14 | 92.80 | 92.90 | 24,337 | -0.39(-0.42%) |
Mar 29, 2016 | 92.00 | 93.29 | 91.55 | 93.29 | 32,910 | +2.21(+2.43%) |
Mar 28, 2016 | 91.60 | 91.80 | 90.77 | 91.08 | 25,766 | -0.38(-0.42%) |
Mar 24, 2016 | 92.35 | 91.46 | 91.46 | 91.46 | 34,200 | -0.80(-0.87%) |
Mar 23, 2016 | 93.20 | 93.25 | 92.19 | 92.26 | 49,937 | -3.43(-3.58%) |
Mar 22, 2016 | 95.51 | 96.20 | 95.47 | 95.69 | 36,942 | +1.00(+1.06%) |
Mar 21, 2016 | 94.00 | 94.74 | 94.00 | 94.69 | 32,967 | +1.10(+1.18%) |
Mar 18, 2016 | 93.75 | 93.80 | 93.29 | 93.59 | 21,338 | -1.30(-1.37%) |
Mar 17, 2016 | 95.31 | 95.95 | 94.56 | 94.89 | 53,831 | +0.70(+0.74%) |
Mar 16, 2016 | 92.80 | 94.58 | 92.00 | 94.19 | 36,047 | +2.03(+2.20%) |
Mar 15, 2016 | 92.30 | 92.55 | 91.80 | 92.16 | 34,717 | +0.00(+0.00%) |
Mar 14, 2016 | 93.90 | 93.90 | 92.02 | 92.16 | 34,759 | -0.55(-0.59%) |
Mar 11, 2016 | 94.20 | 94.35 | 92.71 | 92.71 | 33,132 | -1.51(-1.60%) |
Mar 10, 2016 | 94.50 | 95.34 | 94.07 | 94.22 | 30,675 | +0.26(+0.28%) |
Mar 09, 2016 | 94.24 | 94.94 | 93.96 | 93.96 | 46,001 | -0.78(-0.82%) |
Mar 08, 2016 | 96.90 | 96.95 | 94.59 | 94.74 | 27,790 | -1.65(-1.71%) |
Mar 07, 2016 | 96.55 | 97.07 | 95.97 | 96.39 | 109,765 | +1.89(+2.00%) |
Mar 04, 2016 | 92.70 | 95.12 | 92.66 | 94.50 | 85,555 | +3.01(+3.29%) |
Mar 03, 2016 | 90.60 | 91.66 | 90.40 | 91.49 | 48,750 | +1.15(+1.27%) |
Mar 02, 2016 | 90.30 | 90.49 | 89.69 | 90.34 | 36,803 | -0.15(-0.17%) |
Mar 01, 2016 | 90.80 | 90.85 | 89.86 | 90.49 | 49,444 | +0.20(+0.22%) |
Feb 29, 2016 | 88.62 | 90.30 | 88.62 | 90.29 | 44,795 | +2.27(+2.58%) |
Feb 26, 2016 | 89.40 | 89.52 | 87.55 | 88.02 | 27,691 | -1.32(-1.48%) |
Feb 25, 2016 | 89.54 | 90.07 | 88.50 | 89.34 | 48,313 | -1.25(-1.38%) |
Feb 24, 2016 | 91.70 | 92.23 | 90.50 | 90.59 | 36,692 | -0.29(-0.32%) |
Feb 23, 2016 | 89.94 | 91.10 | 89.85 | 90.88 | 60,779 | +1.56(+1.74%) |
Feb 22, 2016 | 88.75 | 89.69 | 88.60 | 89.32 | 44,006 | -1.52(-1.67%) |
Feb 19, 2016 | 90.80 | 91.60 | 90.62 | 90.84 | 34,917 | -0.28(-0.31%) |
Feb 18, 2016 | 90.25 | 91.34 | 90.10 | 91.12 | 39,241 | +0.26(+0.29%) |
Feb 17, 2016 | 90.55 | 91.50 | 90.55 | 90.86 | 20,235 | +1.11(+1.24%) |
Feb 16, 2016 | 90.50 | 90.50 | 89.62 | 89.75 | 58,843 | -2.40(-2.60%) |
Feb 12, 2016 | 92.13 | 92.15 | 92.15 | 92.15 | 61,300 | -0.39(-0.42%) |
Feb 11, 2016 | 91.79 | 93.20 | 91.35 | 92.54 | 136,328 | +2.35(+2.61%) |
Feb 10, 2016 | 90.09 | 90.26 | 89.30 | 90.19 | 52,743 | +0.34(+0.38%) |
Feb 09, 2016 | 90.10 | 90.49 | 89.30 | 89.85 | 137,576 | +0.65(+0.73%) |
Feb 08, 2016 | 88.78 | 89.76 | 88.35 | 89.20 | 89,597 | +1.28(+1.46%) |
Feb 05, 2016 | 86.74 | 88.00 | 86.58 | 87.92 | 38,380 | +0.66(+0.76%) |
Feb 04, 2016 | 86.67 | 87.35 | 86.41 | 87.26 | 46,589 | +2.32(+2.73%) |
Feb 03, 2016 | 83.17 | 84.94 | 83.17 | 84.94 | 26,813 | +2.40(+2.91%) |
Feb 02, 2016 | 83.45 | 83.55 | 82.30 | 82.54 | 18,444 | -1.38(-1.64%) |
Feb 01, 2016 | 83.89 | 84.30 | 83.63 | 83.92 | 19,729 | -0.05(-0.06%) |
Jan 29, 2016 | 83.40 | 84.30 | 83.40 | 83.97 | 17,729 | +0.49(+0.59%) |
Jan 28, 2016 | 84.30 | 84.31 | 83.22 | 83.48 | 32,409 | -1.46(-1.72%) |
Jan 27, 2016 | 84.74 | 85.20 | 84.37 | 84.94 | 27,328 | +0.33(+0.39%) |
Jan 26, 2016 | 83.71 | 84.61 | 83.55 | 84.61 | 37,315 | +1.90(+2.30%) |
Jan 25, 2016 | 82.95 | 83.20 | 82.61 | 82.71 | 34,308 | +2.51(+3.13%) |
Jan 22, 2016 | 80.65 | 81.07 | 79.90 | 80.20 | 15,031 | +1.07(+1.35%) |
Jan 21, 2016 | 78.80 | 79.13 | 78.30 | 79.13 | 22,953 | -0.28(-0.35%) |
Jan 20, 2016 | 79.25 | 79.43 | 78.60 | 79.41 | 48,913 | -0.58(-0.72%) |
Jan 19, 2016 | 80.49 | 80.49 | 79.89 | 79.99 | 74,314 | +0.02(+0.02%) |
Jan 15, 2016 | 81.00 | 79.97 | 79.97 | 79.97 | 29,700 | -0.59(-0.73%) |
Jan 14, 2016 | 80.70 | 81.19 | 80.10 | 80.56 | 18,060 | -1.33(-1.62%) |
Jan 13, 2016 | 81.30 | 82.39 | 81.30 | 81.89 | 16,741 | +1.26(+1.56%) |
Jan 12, 2016 | 81.49 | 81.49 | 80.51 | 80.63 | 37,127 | -0.96(-1.18%) |
Jan 11, 2016 | 82.66 | 82.66 | 81.33 | 81.59 | 128,764 | -3.41(-4.01%) |
Jan 08, 2016 | 85.05 | 85.20 | 84.60 | 85.00 | 10,599 | +0.18(+0.21%) |
Jan 07, 2016 | 84.25 | 84.90 | 83.70 | 84.82 | 23,733 | -0.03(-0.04%) |
Jan 06, 2016 | 84.60 | 85.05 | 84.31 | 84.85 | 9,721 | -0.86(-1.00%) |
Jan 05, 2016 | 86.00 | 86.19 | 85.60 | 85.71 | 8,592 | +0.42(+0.49%) |
Jan 04, 2016 | 85.88 | 86.04 | 84.92 | 85.29 | 13,321 | -0.54(-0.63%) |
Dec 31, 2015 | 85.30 | 85.83 | 85.83 | 85.83 | 47,300 | +2.07(+2.47%) |
Dec 30, 2015 | 83.69 | 84.30 | 82.54 | 83.76 | 49,619 | -1.86(-2.17%) |
Dec 29, 2015 | 86.05 | 86.20 | 85.33 | 85.62 | 69,824 | +0.51(+0.60%) |
Dec 28, 2015 | 85.04 | 85.12 | 84.50 | 85.11 | 35,200 | -0.02(-0.02%) |
Dec 24, 2015 | 84.45 | 85.13 | 85.13 | 85.13 | 19,000 | +1.34(+1.60%) |
Dec 23, 2015 | 83.78 | 83.80 | 83.17 | 83.79 | 29,345 | -0.15(-0.18%) |
Dec 22, 2015 | 84.20 | 84.30 | 83.71 | 83.94 | 24,950 | -0.17(-0.20%) |
Dec 21, 2015 | 84.25 | 84.92 | 84.09 | 84.11 | 42,788 | +1.18(+1.42%) |
Dec 18, 2015 | 82.01 | 83.08 | 81.95 | 82.93 | 73,057 | +1.64(+2.01%) |
Dec 17, 2015 | 82.13 | 82.25 | 81.25 | 81.29 | 22,257 | -2.97(-3.52%) |
Dec 16, 2015 | 84.36 | 84.80 | 83.85 | 84.26 | 24,079 | +1.67(+2.02%) |
Dec 15, 2015 | 82.60 | 83.00 | 82.00 | 82.59 | 16,883 | +0.67(+0.82%) |
Dec 14, 2015 | 82.41 | 82.60 | 81.85 | 81.92 | 54,943 | +0.68(+0.84%) |
Dec 11, 2015 | 81.10 | 81.65 | 80.96 | 81.24 | 21,440 | -1.28(-1.55%) |
Dec 10, 2015 | 82.31 | 82.64 | 81.96 | 82.52 | 18,032 | -0.32(-0.39%) |
Dec 09, 2015 | 82.51 | 83.44 | 82.50 | 82.84 | 115,748 | +1.23(+1.51%) |
Dec 08, 2015 | 83.01 | 83.01 | 81.56 | 81.61 | 18,227 | -0.60(-0.73%) |
Dec 07, 2015 | 84.17 | 84.20 | 82.21 | 82.21 | 23,702 | -2.80(-3.29%) |
Dec 04, 2015 | 83.08 | 85.53 | 83.08 | 85.01 | 57,632 | +3.28(+4.01%) |
Dec 03, 2015 | 81.51 | 81.80 | 81.00 | 81.73 | 38,657 | +1.48(+1.84%) |
Dec 02, 2015 | 80.72 | 80.75 | 80.05 | 80.25 | 24,172 | -0.66(-0.82%) |