Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 109.55 | 109.65 | 109.35 | 109.37 | 1,640,623 | -0.08(-0.07%) |
Nov 29, 2016 | 109.50 | 109.56 | 109.26 | 109.45 | 2,400,603 | -0.07(-0.06%) |
Nov 28, 2016 | 109.66 | 109.94 | 109.40 | 109.52 | 1,694,264 | -0.22(-0.20%) |
Nov 25, 2016 | 109.41 | 109.87 | 109.32 | 109.74 | 400,598 | +0.24(+0.22%) |
Nov 23, 2016 | 109.50 | 109.50 | 109.50 | 0 | +0.03(+0.03%) | |
Nov 22, 2016 | 109.46 | 109.78 | 109.34 | 109.47 | 1,390,997 | +0.10(+0.09%) |
Nov 21, 2016 | 109.35 | 109.69 | 109.28 | 109.37 | 1,392,261 | +0.02(+0.02%) |
Nov 18, 2016 | 109.19 | 109.90 | 109.09 | 109.35 | 2,573,806 | +0.05(+0.05%) |
Nov 17, 2016 | 109.20 | 109.43 | 109.04 | 109.30 | 2,830,294 | +0.10(+0.09%) |
Nov 16, 2016 | 109.40 | 109.92 | 109.10 | 109.20 | 3,990,955 | -0.29(-0.26%) |
Nov 15, 2016 | 109.01 | 109.87 | 109.01 | 109.49 | 5,719,964 | -0.23(-0.21%) |
Nov 14, 2016 | 110.43 | 110.85 | 109.42 | 109.72 | 13,191,688 | +22.07(+25.18%) |
Nov 11, 2016 | 86.85 | 87.97 | 86.53 | 87.65 | 1,177,022 | +0.42(+0.48%) |
Nov 10, 2016 | 86.24 | 88.17 | 85.77 | 87.23 | 1,151,000 | +2.11(+2.48%) |
Nov 09, 2016 | 83.93 | 86.00 | 83.50 | 85.12 | 1,013,268 | -0.51(-0.60%) |
Nov 08, 2016 | 83.91 | 86.77 | 83.03 | 85.63 | 796,348 | +1.18(+1.40%) |
Nov 07, 2016 | 84.00 | 85.42 | 83.76 | 84.45 | 994,142 | +2.12(+2.58%) |
Nov 04, 2016 | 80.86 | 84.18 | 80.77 | 82.33 | 1,039,711 | +1.57(+1.94%) |
Nov 03, 2016 | 81.76 | 82.96 | 79.40 | 80.76 | 1,537,546 | +2.85(+3.66%) |
Nov 02, 2016 | 78.48 | 79.45 | 77.41 | 77.91 | 803,203 | -0.98(-1.24%) |
Nov 01, 2016 | 79.98 | 80.50 | 77.55 | 78.89 | 790,971 | -0.82(-1.03%) |
Oct 31, 2016 | 78.87 | 80.00 | 78.64 | 79.71 | 694,536 | +1.18(+1.50%) |
Oct 28, 2016 | 77.60 | 79.48 | 77.47 | 78.53 | 676,748 | +0.95(+1.22%) |
Oct 27, 2016 | 79.92 | 79.92 | 77.50 | 77.58 | 895,450 | -1.24(-1.57%) |
Oct 26, 2016 | 78.00 | 79.72 | 78.00 | 78.82 | 507,771 | +0.65(+0.83%) |
Oct 25, 2016 | 79.65 | 79.70 | 77.62 | 78.17 | 694,028 | -2.19(-2.73%) |
Oct 24, 2016 | 80.75 | 81.13 | 80.03 | 80.36 | 328,996 | +0.35(+0.44%) |
Oct 21, 2016 | 79.08 | 80.11 | 79.02 | 80.01 | 566,188 | -0.07(-0.09%) |
Oct 20, 2016 | 79.82 | 80.73 | 79.75 | 80.08 | 546,786 | -0.11(-0.14%) |
Oct 19, 2016 | 80.00 | 80.71 | 79.38 | 80.19 | 513,987 | +0.40(+0.50%) |
Oct 18, 2016 | 80.92 | 80.92 | 79.69 | 79.79 | 409,678 | -0.09(-0.11%) |
Oct 17, 2016 | 80.48 | 81.12 | 79.75 | 79.88 | 453,725 | -0.36(-0.45%) |
Oct 14, 2016 | 80.26 | 81.25 | 80.14 | 80.24 | 576,571 | +0.87(+1.10%) |
Oct 13, 2016 | 80.39 | 80.39 | 78.62 | 79.37 | 716,279 | -2.12(-2.60%) |
Oct 12, 2016 | 81.77 | 82.17 | 81.32 | 81.49 | 360,194 | -0.17(-0.21%) |
Oct 11, 2016 | 83.66 | 83.74 | 81.23 | 81.66 | 560,606 | -2.59(-3.07%) |
Oct 10, 2016 | 84.42 | 84.95 | 83.85 | 84.25 | 425,267 | +0.55(+0.66%) |
Oct 07, 2016 | 84.24 | 84.42 | 82.71 | 83.70 | 614,496 | -0.29(-0.35%) |
Oct 06, 2016 | 84.40 | 84.40 | 82.63 | 83.99 | 658,600 | -0.56(-0.66%) |
Oct 05, 2016 | 83.65 | 85.41 | 83.37 | 84.55 | 729,258 | +1.30(+1.56%) |
Oct 04, 2016 | 84.88 | 84.93 | 83.05 | 83.25 | 524,340 | -1.57(-1.85%) |
Oct 03, 2016 | 84.16 | 84.88 | 84.00 | 84.82 | 491,060 | +0.37(+0.44%) |
Sep 30, 2016 | 83.67 | 84.82 | 83.06 | 84.45 | 704,460 | +1.29(+1.55%) |
Sep 29, 2016 | 83.95 | 84.64 | 82.80 | 83.16 | 542,023 | -0.86(-1.02%) |
Sep 28, 2016 | 83.31 | 84.21 | 82.06 | 84.02 | 692,435 | +0.90(+1.08%) |
Sep 27, 2016 | 82.52 | 83.55 | 82.04 | 83.12 | 639,679 | +0.69(+0.84%) |
Sep 26, 2016 | 82.91 | 82.97 | 81.87 | 82.43 | 396,506 | -0.99(-1.19%) |
Sep 23, 2016 | 83.19 | 84.22 | 83.00 | 83.42 | 442,458 | -0.27(-0.32%) |
Sep 22, 2016 | 83.48 | 84.37 | 83.20 | 83.69 | 442,574 | +1.00(+1.21%) |
Sep 21, 2016 | 81.95 | 82.90 | 81.64 | 82.69 | 578,859 | +1.27(+1.56%) |
Sep 20, 2016 | 82.67 | 82.90 | 81.09 | 81.42 | 388,592 | -0.39(-0.48%) |
Sep 19, 2016 | 82.44 | 83.27 | 81.37 | 81.81 | 569,139 | +0.25(+0.31%) |
Sep 16, 2016 | 80.93 | 82.21 | 80.65 | 81.56 | 884,293 | -0.20(-0.24%) |
Sep 15, 2016 | 80.27 | 82.50 | 79.69 | 81.76 | 1,479,737 | +1.96(+2.46%) |
Sep 14, 2016 | 80.60 | 80.80 | 79.27 | 79.80 | 853,108 | -0.74(-0.92%) |
Sep 13, 2016 | 80.75 | 81.71 | 79.77 | 80.54 | 777,765 | -1.60(-1.95%) |
Sep 12, 2016 | 80.00 | 82.52 | 79.69 | 82.14 | 1,693,875 | +1.21(+1.50%) |
Sep 09, 2016 | 84.61 | 84.69 | 80.89 | 80.93 | 890,107 | -4.59(-5.37%) |
Sep 08, 2016 | 86.64 | 86.91 | 85.43 | 85.52 | 571,046 | -1.44(-1.66%) |
Sep 07, 2016 | 85.65 | 86.98 | 85.56 | 86.96 | 528,082 | +1.37(+1.60%) |
Sep 06, 2016 | 86.13 | 86.60 | 84.77 | 85.59 | 671,922 | -0.40(-0.47%) |
Sep 02, 2016 | 85.36 | 85.99 | 85.99 | 85.99 | 667,400 | +1.17(+1.38%) |
Sep 01, 2016 | 85.00 | 86.40 | 83.95 | 84.82 | 990,757 | +0.13(+0.15%) |
Aug 31, 2016 | 84.65 | 85.57 | 83.85 | 84.69 | 613,644 | -0.26(-0.31%) |
Aug 30, 2016 | 85.35 | 86.42 | 84.90 | 84.95 | 429,784 | -0.36(-0.42%) |
Aug 29, 2016 | 85.77 | 85.89 | 85.19 | 85.31 | 439,932 | -0.09(-0.11%) |
Aug 26, 2016 | 85.81 | 86.78 | 84.94 | 85.40 | 481,686 | -0.13(-0.15%) |
Aug 25, 2016 | 84.76 | 85.54 | 84.49 | 85.53 | 446,692 | +0.53(+0.62%) |
Aug 24, 2016 | 85.59 | 86.03 | 84.58 | 85.00 | 549,396 | -0.90(-1.05%) |
Aug 23, 2016 | 86.21 | 86.74 | 85.58 | 85.90 | 567,205 | +0.46(+0.54%) |
Aug 22, 2016 | 85.16 | 85.75 | 84.57 | 85.44 | 474,977 | +0.15(+0.18%) |
Aug 19, 2016 | 85.60 | 86.17 | 85.05 | 85.29 | 786,269 | -0.88(-1.02%) |
Aug 18, 2016 | 86.22 | 86.88 | 85.52 | 86.17 | 418,558 | +0.19(+0.22%) |
Aug 17, 2016 | 85.26 | 86.07 | 84.90 | 85.98 | 693,101 | +0.87(+1.02%) |
Aug 16, 2016 | 85.79 | 85.83 | 84.80 | 85.11 | 811,567 | -0.79(-0.92%) |
Aug 15, 2016 | 85.44 | 86.42 | 84.57 | 85.90 | 1,084,799 | +1.09(+1.29%) |
Aug 12, 2016 | 84.81 | 84.96 | 84.10 | 84.81 | 824,317 | -0.10(-0.12%) |
Aug 11, 2016 | 85.30 | 86.12 | 84.26 | 84.91 | 677,966 | +0.01(+0.01%) |
Aug 10, 2016 | 86.42 | 86.53 | 84.34 | 84.90 | 885,995 | -1.16(-1.35%) |
Aug 09, 2016 | 86.54 | 86.54 | 85.37 | 86.06 | 1,172,590 | -0.05(-0.06%) |
Aug 08, 2016 | 86.93 | 87.41 | 85.07 | 86.11 | 1,409,599 | -0.81(-0.93%) |
Aug 05, 2016 | 87.55 | 88.28 | 86.11 | 86.92 | 1,966,735 | -0.62(-0.71%) |
Aug 04, 2016 | 86.01 | 90.81 | 85.07 | 87.54 | 2,958,567 | +5.75(+7.03%) |
Aug 03, 2016 | 80.00 | 82.53 | 79.76 | 81.79 | 1,428,738 | +0.87(+1.08%) |
Aug 02, 2016 | 82.53 | 82.94 | 79.50 | 80.92 | 1,125,960 | -1.45(-1.76%) |
Aug 01, 2016 | 83.76 | 83.97 | 81.93 | 82.37 | 913,356 | -0.27(-0.33%) |
Jul 29, 2016 | 80.44 | 82.96 | 80.17 | 82.64 | 795,369 | +2.11(+2.62%) |
Jul 28, 2016 | 81.45 | 81.45 | 79.26 | 80.53 | 694,234 | -0.84(-1.03%) |
Jul 27, 2016 | 82.44 | 83.04 | 80.81 | 81.37 | 730,031 | -0.63(-0.77%) |
Jul 26, 2016 | 79.83 | 82.28 | 79.23 | 82.00 | 972,466 | +2.34(+2.94%) |
Jul 25, 2016 | 79.49 | 80.09 | 78.96 | 79.66 | 734,068 | -0.06(-0.08%) |
Jul 22, 2016 | 80.87 | 81.11 | 79.54 | 79.72 | 987,603 | -2.39(-2.91%) |
Jul 21, 2016 | 81.00 | 82.33 | 81.00 | 82.11 | 841,775 | +1.22(+1.51%) |
Jul 20, 2016 | 78.78 | 81.55 | 78.50 | 80.89 | 926,412 | +2.91(+3.73%) |
Jul 19, 2016 | 77.43 | 78.34 | 77.10 | 77.98 | 419,454 | -0.30(-0.38%) |
Jul 18, 2016 | 78.03 | 78.78 | 77.51 | 78.28 | 314,359 | +0.31(+0.40%) |
Jul 15, 2016 | 78.30 | 78.95 | 77.50 | 77.97 | 445,790 | +0.17(+0.22%) |
Jul 14, 2016 | 78.42 | 78.75 | 77.30 | 77.80 | 431,742 | +0.04(+0.05%) |
Jul 13, 2016 | 77.83 | 78.49 | 77.08 | 77.76 | 600,469 | +0.18(+0.23%) |
Jul 12, 2016 | 75.70 | 77.83 | 75.70 | 77.58 | 817,610 | +3.06(+4.11%) |
Jul 11, 2016 | 73.75 | 75.46 | 73.50 | 74.52 | 651,123 | +0.77(+1.04%) |
Jul 08, 2016 | 72.74 | 74.46 | 71.41 | 73.75 | 963,263 | +2.34(+3.28%) |
Jul 07, 2016 | 70.98 | 72.23 | 70.40 | 71.41 | 850,100 | +0.98(+1.39%) |
Jul 06, 2016 | 69.88 | 70.61 | 68.31 | 70.43 | 1,545,982 | -0.24(-0.34%) |
Jul 05, 2016 | 72.31 | 72.31 | 69.87 | 70.67 | 1,052,006 | -2.62(-3.57%) |
Jul 01, 2016 | 71.60 | 73.29 | 73.29 | 73.29 | 694,800 | +1.47(+2.05%) |
Jun 30, 2016 | 70.42 | 71.82 | 69.17 | 71.82 | 1,014,311 | +1.78(+2.54%) |
Jun 29, 2016 | 68.25 | 70.48 | 67.71 | 70.04 | 894,742 | +1.11(+1.61%) |
Jun 28, 2016 | 67.39 | 68.97 | 67.39 | 68.93 | 963,915 | +2.71(+4.09%) |
Jun 27, 2016 | 69.80 | 69.95 | 64.93 | 66.22 | 1,797,029 | -4.43(-6.27%) |
Jun 24, 2016 | 73.40 | 73.42 | 70.24 | 70.65 | 2,214,397 | -6.18(-8.04%) |
Jun 23, 2016 | 75.86 | 77.11 | 75.54 | 76.83 | 756,804 | +1.72(+2.29%) |
Jun 22, 2016 | 75.52 | 76.76 | 75.09 | 75.11 | 585,050 | -0.33(-0.44%) |
Jun 21, 2016 | 77.10 | 77.10 | 74.78 | 75.44 | 720,781 | -1.16(-1.51%) |
Jun 20, 2016 | 77.05 | 78.45 | 76.53 | 76.60 | 741,796 | +1.42(+1.89%) |
Jun 17, 2016 | 74.42 | 75.77 | 73.89 | 75.18 | 646,111 | +0.69(+0.93%) |
Jun 16, 2016 | 74.82 | 74.86 | 73.14 | 74.49 | 845,513 | -1.26(-1.66%) |
Jun 15, 2016 | 75.31 | 77.06 | 75.01 | 75.75 | 582,768 | +0.91(+1.22%) |
Jun 14, 2016 | 75.88 | 76.28 | 73.93 | 74.84 | 743,583 | -0.57(-0.76%) |
Jun 13, 2016 | 75.79 | 76.95 | 75.32 | 75.41 | 733,583 | -1.30(-1.69%) |
Jun 10, 2016 | 77.83 | 77.98 | 76.17 | 76.71 | 697,999 | -2.74(-3.45%) |
Jun 09, 2016 | 80.44 | 80.50 | 78.78 | 79.45 | 692,555 | -1.58(-1.95%) |
Jun 08, 2016 | 81.10 | 82.08 | 80.86 | 81.03 | 420,094 | +0.32(+0.40%) |
Jun 07, 2016 | 80.00 | 81.30 | 79.44 | 80.71 | 562,601 | +0.89(+1.12%) |
Jun 06, 2016 | 79.43 | 80.16 | 78.21 | 79.82 | 783,407 | +0.94(+1.19%) |
Jun 03, 2016 | 79.75 | 79.75 | 78.22 | 78.88 | 516,048 | -1.20(-1.50%) |
Jun 02, 2016 | 78.25 | 80.19 | 78.25 | 80.08 | 639,941 | +1.62(+2.06%) |
Jun 01, 2016 | 77.51 | 78.60 | 76.74 | 78.46 | 930,731 | +0.22(+0.28%) |
May 31, 2016 | 78.24 | 78.98 | 77.43 | 78.24 | 885,879 | +0.45(+0.58%) |
May 27, 2016 | 76.93 | 77.79 | 77.79 | 77.79 | 692,100 | +0.86(+1.12%) |
May 26, 2016 | 77.19 | 77.59 | 76.50 | 76.93 | 655,766 | -0.18(-0.23%) |
May 25, 2016 | 76.36 | 77.86 | 76.34 | 77.11 | 649,898 | +0.86(+1.13%) |
May 24, 2016 | 74.48 | 76.55 | 73.84 | 76.25 | 866,801 | +2.48(+3.36%) |
May 23, 2016 | 74.80 | 75.41 | 73.69 | 73.77 | 514,005 | -1.38(-1.84%) |
May 20, 2016 | 72.21 | 75.32 | 72.17 | 75.15 | 1,291,291 | +3.45(+4.81%) |
May 19, 2016 | 72.31 | 73.03 | 70.79 | 71.70 | 653,461 | -1.14(-1.57%) |
May 18, 2016 | 73.41 | 74.26 | 72.16 | 72.84 | 775,735 | -0.81(-1.10%) |
May 17, 2016 | 73.68 | 74.81 | 72.93 | 73.65 | 691,175 | -0.52(-0.70%) |
May 16, 2016 | 73.27 | 74.47 | 73.27 | 74.17 | 494,857 | +1.22(+1.67%) |
May 13, 2016 | 73.41 | 74.33 | 72.91 | 72.95 | 1,208,072 | -0.52(-0.71%) |
May 12, 2016 | 74.06 | 74.81 | 72.91 | 73.47 | 588,969 | -0.38(-0.51%) |
May 11, 2016 | 74.52 | 75.57 | 73.70 | 73.85 | 1,037,193 | -1.24(-1.65%) |
May 10, 2016 | 73.55 | 75.18 | 73.45 | 75.09 | 1,271,252 | +1.79(+2.44%) |
May 09, 2016 | 73.21 | 74.42 | 73.10 | 73.30 | 758,606 | +0.16(+0.22%) |
May 06, 2016 | 72.17 | 73.43 | 72.00 | 73.14 | 890,256 | +0.37(+0.51%) |
May 05, 2016 | 74.05 | 74.54 | 72.47 | 72.77 | 1,135,544 | -0.51(-0.70%) |
May 04, 2016 | 74.67 | 75.20 | 72.47 | 73.28 | 1,865,788 | -1.97(-2.62%) |
May 03, 2016 | 75.52 | 75.84 | 74.21 | 75.25 | 1,380,613 | -1.35(-1.76%) |
May 02, 2016 | 77.00 | 77.79 | 76.49 | 76.60 | 1,681,409 | -0.16(-0.21%) |
Apr 29, 2016 | 76.87 | 77.20 | 74.03 | 76.76 | 3,089,992 | -0.31(-0.40%) |
Apr 28, 2016 | 79.70 | 82.00 | 76.11 | 77.07 | 6,537,415 | -11.83(-13.31%) |
Apr 27, 2016 | 88.10 | 89.22 | 87.52 | 88.90 | 1,040,706 | +0.83(+0.94%) |
Apr 26, 2016 | 87.27 | 88.88 | 86.36 | 88.07 | 918,061 | +1.02(+1.17%) |
Apr 25, 2016 | 87.48 | 88.07 | 85.97 | 87.05 | 862,605 | -1.22(-1.38%) |
Apr 22, 2016 | 85.66 | 88.53 | 85.55 | 88.27 | 1,118,858 | +2.53(+2.95%) |
Apr 21, 2016 | 85.96 | 86.64 | 85.01 | 85.74 | 830,529 | -0.17(-0.20%) |
Apr 20, 2016 | 84.67 | 86.62 | 84.60 | 85.91 | 1,128,594 | +1.29(+1.52%) |
Apr 19, 2016 | 85.81 | 85.81 | 83.42 | 84.62 | 1,196,109 | -0.77(-0.90%) |
Apr 18, 2016 | 84.15 | 86.26 | 83.95 | 85.39 | 932,074 | +0.56(+0.66%) |
Apr 15, 2016 | 84.71 | 85.72 | 84.10 | 84.83 | 791,647 | -0.10(-0.12%) |
Apr 14, 2016 | 83.98 | 85.21 | 82.51 | 84.93 | 1,063,080 | +1.01(+1.20%) |
Apr 13, 2016 | 80.49 | 84.57 | 80.49 | 83.92 | 1,939,242 | +3.79(+4.73%) |
Apr 12, 2016 | 81.90 | 81.94 | 79.40 | 80.13 | 1,407,702 | -1.07(-1.32%) |
Apr 11, 2016 | 82.38 | 83.26 | 81.09 | 81.20 | 939,972 | -0.15(-0.18%) |
Apr 08, 2016 | 82.94 | 83.30 | 81.03 | 81.35 | 684,136 | -0.53(-0.65%) |
Apr 07, 2016 | 82.60 | 83.33 | 81.44 | 81.88 | 768,733 | -1.10(-1.33%) |
Apr 06, 2016 | 82.20 | 83.08 | 80.83 | 82.98 | 766,001 | +0.81(+0.99%) |
Apr 05, 2016 | 83.80 | 84.13 | 81.68 | 82.17 | 1,141,980 | -2.30(-2.72%) |
Apr 04, 2016 | 86.59 | 86.83 | 84.40 | 84.47 | 862,744 | -2.28(-2.63%) |
Apr 01, 2016 | 87.69 | 87.69 | 85.89 | 86.75 | 1,071,703 | -2.29(-2.57%) |
Mar 31, 2016 | 87.90 | 89.82 | 87.18 | 89.04 | 995,327 | +2.03(+2.33%) |
Mar 30, 2016 | 87.01 | 88.24 | 85.63 | 87.01 | 585,541 | +0.67(+0.78%) |
Mar 29, 2016 | 84.82 | 86.76 | 83.95 | 86.34 | 629,636 | +1.26(+1.48%) |
Mar 28, 2016 | 85.76 | 86.15 | 84.28 | 85.08 | 495,452 | -0.58(-0.68%) |
Mar 24, 2016 | 84.70 | 85.66 | 85.66 | 85.66 | 800,400 | +0.57(+0.67%) |
Mar 23, 2016 | 87.47 | 87.99 | 85.04 | 85.09 | 672,390 | -3.16(-3.58%) |
Mar 22, 2016 | 88.00 | 88.80 | 86.92 | 88.25 | 502,781 | -0.60(-0.68%) |
Mar 21, 2016 | 88.82 | 89.34 | 88.23 | 88.85 | 640,819 | +0.04(+0.05%) |
Mar 18, 2016 | 88.52 | 89.51 | 88.05 | 88.81 | 1,097,644 | +0.97(+1.10%) |
Mar 17, 2016 | 83.79 | 88.64 | 83.33 | 87.84 | 1,111,351 | +3.97(+4.73%) |
Mar 16, 2016 | 82.62 | 84.07 | 82.18 | 83.87 | 742,642 | +1.11(+1.34%) |
Mar 15, 2016 | 82.60 | 83.41 | 81.53 | 82.76 | 704,747 | -0.61(-0.73%) |
Mar 14, 2016 | 81.97 | 83.87 | 81.76 | 83.37 | 1,135,761 | +1.96(+2.41%) |
Mar 11, 2016 | 78.05 | 81.73 | 76.82 | 81.41 | 977,800 | +4.66(+6.07%) |
Mar 10, 2016 | 77.98 | 78.45 | 75.70 | 76.75 | 697,270 | -0.63(-0.81%) |
Mar 09, 2016 | 78.34 | 78.34 | 76.50 | 77.38 | 935,334 | -0.04(-0.05%) |
Mar 08, 2016 | 80.27 | 80.51 | 77.33 | 77.42 | 874,012 | -3.47(-4.29%) |
Mar 07, 2016 | 80.25 | 81.71 | 79.81 | 80.89 | 645,974 | +0.10(+0.12%) |
Mar 04, 2016 | 81.07 | 81.49 | 79.50 | 80.79 | 769,121 | -0.22(-0.27%) |
Mar 03, 2016 | 79.49 | 81.38 | 79.49 | 81.01 | 822,300 | +1.48(+1.86%) |
Mar 02, 2016 | 78.90 | 80.17 | 78.47 | 79.53 | 692,464 | +0.14(+0.18%) |
Mar 01, 2016 | 77.89 | 79.45 | 77.40 | 79.39 | 1,044,299 | +2.71(+3.53%) |
Feb 29, 2016 | 77.52 | 78.64 | 76.65 | 76.68 | 763,075 | -1.04(-1.34%) |
Feb 26, 2016 | 76.36 | 78.56 | 76.07 | 77.72 | 870,792 | +1.93(+2.55%) |
Feb 25, 2016 | 74.54 | 75.95 | 74.12 | 75.79 | 532,602 | +1.78(+2.41%) |
Feb 24, 2016 | 73.31 | 74.33 | 71.47 | 74.01 | 565,642 | -0.37(-0.50%) |
Feb 23, 2016 | 75.42 | 76.89 | 74.05 | 74.38 | 473,800 | -1.29(-1.70%) |
Feb 22, 2016 | 75.00 | 76.47 | 74.56 | 75.67 | 712,414 | +2.47(+3.37%) |
Feb 19, 2016 | 74.79 | 75.31 | 72.33 | 73.20 | 789,844 | -2.11(-2.80%) |
Feb 18, 2016 | 77.10 | 77.25 | 74.01 | 75.31 | 795,680 | -1.40(-1.83%) |
Feb 17, 2016 | 74.01 | 77.68 | 73.81 | 76.71 | 1,058,813 | +3.65(+5.00%) |
Feb 16, 2016 | 71.56 | 73.71 | 70.93 | 73.06 | 898,811 | +2.84(+4.04%) |
Feb 12, 2016 | 68.66 | 70.22 | 70.22 | 70.22 | 766,200 | +2.61(+3.86%) |
Feb 11, 2016 | 67.49 | 69.25 | 66.72 | 67.61 | 801,706 | -1.76(-2.54%) |
Feb 10, 2016 | 68.38 | 70.93 | 68.24 | 69.37 | 946,866 | +1.73(+2.56%) |
Feb 09, 2016 | 66.64 | 69.87 | 66.29 | 67.64 | 1,001,071 | +0.18(+0.27%) |
Feb 08, 2016 | 69.55 | 69.55 | 66.20 | 67.46 | 1,073,559 | -3.23(-4.57%) |
Feb 05, 2016 | 71.67 | 72.87 | 70.53 | 70.69 | 904,115 | -1.39(-1.93%) |
Feb 04, 2016 | 70.20 | 72.53 | 69.00 | 72.08 | 787,202 | +1.09(+1.54%) |
Feb 03, 2016 | 71.22 | 71.92 | 67.60 | 70.99 | 1,202,528 | +0.74(+1.05%) |
Feb 02, 2016 | 72.90 | 73.73 | 69.96 | 70.25 | 1,941,950 | -3.28(-4.46%) |
Feb 01, 2016 | 73.13 | 73.74 | 71.06 | 73.53 | 2,378,260 | -0.86(-1.16%) |
Jan 29, 2016 | 69.16 | 74.96 | 69.15 | 74.39 | 2,667,725 | +5.38(+7.80%) |
Jan 28, 2016 | 80.30 | 82.11 | 66.38 | 69.01 | 4,576,675 | -10.72(-13.45%) |
Jan 27, 2016 | 80.02 | 81.62 | 78.79 | 79.73 | 1,959,643 | -0.90(-1.12%) |
Jan 26, 2016 | 78.32 | 81.47 | 78.22 | 80.63 | 1,579,790 | +2.78(+3.57%) |
Jan 25, 2016 | 77.67 | 80.20 | 77.07 | 77.85 | 1,228,586 | -0.32(-0.41%) |
Jan 22, 2016 | 78.42 | 79.70 | 76.57 | 78.17 | 991,622 | +1.85(+2.42%) |
Jan 21, 2016 | 76.19 | 78.01 | 74.46 | 76.32 | 1,144,870 | +0.89(+1.18%) |
Jan 20, 2016 | 73.61 | 76.17 | 71.58 | 75.43 | 1,658,286 | -0.26(-0.34%) |
Jan 19, 2016 | 79.36 | 79.36 | 74.83 | 75.69 | 1,241,999 | -2.24(-2.87%) |
Jan 15, 2016 | 79.55 | 77.93 | 77.93 | 77.93 | 1,326,100 | -4.28(-5.21%) |
Jan 14, 2016 | 82.97 | 83.11 | 77.70 | 82.21 | 1,714,799 | -0.64(-0.77%) |
Jan 13, 2016 | 86.62 | 87.02 | 82.40 | 82.85 | 851,658 | -3.44(-3.99%) |
Jan 12, 2016 | 87.10 | 88.38 | 84.80 | 86.29 | 713,343 | +0.37(+0.43%) |
Jan 11, 2016 | 85.64 | 86.53 | 83.39 | 85.92 | 882,524 | +0.42(+0.49%) |
Jan 08, 2016 | 88.11 | 89.69 | 85.22 | 85.50 | 1,134,111 | -1.74(-1.99%) |
Jan 07, 2016 | 91.08 | 92.24 | 87.21 | 87.24 | 1,331,154 | -5.80(-6.23%) |
Jan 06, 2016 | 94.19 | 95.56 | 91.86 | 93.04 | 1,252,219 | -2.96(-3.08%) |
Jan 05, 2016 | 97.43 | 98.37 | 92.34 | 96.00 | 1,754,464 | +2.89(+3.10%) |
Jan 04, 2016 | 92.75 | 93.13 | 89.62 | 93.11 | 883,566 | -1.10(-1.17%) |
Dec 31, 2015 | 94.61 | 94.21 | 94.21 | 94.21 | 465,700 | -0.56(-0.59%) |
Dec 30, 2015 | 94.66 | 95.56 | 94.16 | 94.77 | 472,618 | -0.41(-0.43%) |
Dec 29, 2015 | 94.66 | 95.39 | 93.24 | 95.18 | 502,057 | +1.06(+1.13%) |
Dec 28, 2015 | 93.34 | 94.55 | 91.90 | 94.12 | 682,428 | +0.59(+0.63%) |
Dec 24, 2015 | 93.65 | 93.53 | 93.53 | 93.53 | 254,200 | -0.30(-0.32%) |
Dec 23, 2015 | 89.22 | 93.95 | 89.09 | 93.83 | 673,863 | +5.00(+5.63%) |
Dec 22, 2015 | 89.65 | 89.70 | 87.29 | 88.83 | 893,420 | -0.49(-0.55%) |
Dec 21, 2015 | 89.83 | 90.34 | 88.34 | 89.32 | 670,320 | +0.48(+0.54%) |
Dec 18, 2015 | 90.61 | 91.35 | 88.76 | 88.84 | 1,247,621 | -2.46(-2.69%) |
Dec 17, 2015 | 95.16 | 95.42 | 90.90 | 91.30 | 750,617 | -3.78(-3.98%) |
Dec 16, 2015 | 93.22 | 95.38 | 91.75 | 95.08 | 824,134 | +3.12(+3.39%) |
Dec 15, 2015 | 91.80 | 94.26 | 91.20 | 91.96 | 854,417 | +1.94(+2.16%) |
Dec 14, 2015 | 91.39 | 92.12 | 88.34 | 90.02 | 1,002,941 | -1.37(-1.50%) |
Dec 11, 2015 | 93.31 | 93.66 | 91.16 | 91.39 | 836,196 | -3.70(-3.89%) |
Dec 10, 2015 | 95.49 | 96.59 | 94.45 | 95.09 | 628,941 | -0.39(-0.41%) |
Dec 09, 2015 | 96.40 | 97.69 | 93.81 | 95.48 | 846,713 | -1.39(-1.43%) |
Dec 08, 2015 | 95.17 | 97.26 | 94.32 | 96.87 | 919,836 | -1.11(-1.13%) |
Dec 07, 2015 | 99.18 | 100.04 | 96.89 | 97.98 | 947,920 | -1.77(-1.77%) |
Dec 04, 2015 | 100.95 | 102.53 | 99.72 | 99.75 | 905,010 | -0.85(-0.84%) |
Dec 03, 2015 | 102.44 | 103.52 | 100.00 | 100.60 | 456,133 | -1.63(-1.59%) |
Dec 02, 2015 | 104.36 | 105.66 | 101.92 | 102.23 | 524,467 | -1.59(-1.53%) |