Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 86.24 | 86.25 | 85.27 | 85.27 | 1,725,323 | -0.72(-0.83%) |
Nov 29, 2016 | 85.84 | 86.22 | 85.68 | 85.98 | 1,150,007 | +0.24(+0.28%) |
Nov 28, 2016 | 85.25 | 85.86 | 84.94 | 85.74 | 1,143,832 | -0.03(-0.04%) |
Nov 25, 2016 | 85.96 | 86.02 | 85.66 | 85.77 | 474,926 | +0.97(+1.14%) |
Nov 23, 2016 | 84.81 | 84.81 | 84.81 | 0 | -0.22(-0.26%) | |
Nov 22, 2016 | 84.98 | 85.56 | 84.97 | 85.02 | 1,748,880 | -0.61(-0.71%) |
Nov 21, 2016 | 85.66 | 85.95 | 85.04 | 85.63 | 807,389 | -0.04(-0.05%) |
Nov 18, 2016 | 85.73 | 85.93 | 85.14 | 85.67 | 1,128,632 | -0.58(-0.67%) |
Nov 17, 2016 | 86.15 | 86.50 | 86.01 | 86.25 | 1,380,389 | +1.00(+1.18%) |
Nov 16, 2016 | 84.59 | 85.30 | 84.59 | 85.25 | 1,809,365 | +0.21(+0.25%) |
Nov 15, 2016 | 84.50 | 85.23 | 84.36 | 85.04 | 857,036 | +0.77(+0.91%) |
Nov 14, 2016 | 84.30 | 84.58 | 83.77 | 84.27 | 1,343,745 | -1.10(-1.29%) |
Nov 11, 2016 | 84.89 | 85.68 | 84.80 | 85.38 | 2,187,037 | -0.27(-0.31%) |
Nov 10, 2016 | 85.69 | 86.16 | 84.53 | 85.65 | 1,622,208 | -2.30(-2.61%) |
Nov 09, 2016 | 87.08 | 88.33 | 87.03 | 87.95 | 838,852 | -0.98(-1.10%) |
Nov 08, 2016 | 88.20 | 89.08 | 88.17 | 88.92 | 469,549 | +0.91(+1.03%) |
Nov 07, 2016 | 87.43 | 88.01 | 85.00 | 88.01 | 627,818 | +0.53(+0.61%) |
Nov 04, 2016 | 87.88 | 88.17 | 87.47 | 87.48 | 635,019 | -0.11(-0.13%) |
Nov 03, 2016 | 88.00 | 88.47 | 87.40 | 87.59 | 976,887 | -1.54(-1.73%) |
Nov 02, 2016 | 89.61 | 89.65 | 89.08 | 89.13 | 606,957 | -0.39(-0.43%) |
Nov 01, 2016 | 90.49 | 90.56 | 89.49 | 89.52 | 731,836 | -1.04(-1.15%) |
Oct 31, 2016 | 90.62 | 90.79 | 90.29 | 90.57 | 895,648 | +0.34(+0.37%) |
Oct 28, 2016 | 90.42 | 90.70 | 90.20 | 90.23 | 666,761 | -0.14(-0.16%) |
Oct 27, 2016 | 91.38 | 91.48 | 90.36 | 90.37 | 952,248 | -0.63(-0.69%) |
Oct 26, 2016 | 91.75 | 91.77 | 90.99 | 91.00 | 1,140,220 | -0.14(-0.16%) |
Oct 25, 2016 | 91.16 | 91.55 | 91.05 | 91.15 | 1,155,625 | +0.01(+0.01%) |
Oct 24, 2016 | 91.17 | 91.33 | 90.80 | 91.14 | 730,880 | -0.03(-0.03%) |
Oct 21, 2016 | 90.89 | 91.31 | 90.44 | 91.16 | 1,000,397 | -0.01(-0.01%) |
Oct 20, 2016 | 90.96 | 91.59 | 90.93 | 91.17 | 770,075 | -0.12(-0.13%) |
Oct 19, 2016 | 91.69 | 91.86 | 91.25 | 91.29 | 584,358 | +0.20(+0.22%) |
Oct 18, 2016 | 92.06 | 92.08 | 91.06 | 91.09 | 721,525 | +0.35(+0.39%) |
Oct 17, 2016 | 90.62 | 90.97 | 90.47 | 90.73 | 841,039 | -0.65(-0.71%) |
Oct 14, 2016 | 91.72 | 91.93 | 91.27 | 91.38 | 673,370 | -0.84(-0.91%) |
Oct 13, 2016 | 91.41 | 92.50 | 91.13 | 92.23 | 655,004 | +0.17(+0.18%) |
Oct 12, 2016 | 92.82 | 92.84 | 91.85 | 92.06 | 1,103,398 | -0.58(-0.63%) |
Oct 11, 2016 | 94.15 | 94.24 | 92.51 | 92.64 | 1,112,202 | -2.09(-2.21%) |
Oct 10, 2016 | 95.03 | 95.06 | 94.61 | 94.73 | 403,891 | -0.16(-0.17%) |
Oct 07, 2016 | 94.72 | 95.14 | 94.35 | 94.89 | 660,280 | -0.84(-0.88%) |
Oct 06, 2016 | 95.86 | 96.17 | 95.60 | 95.73 | 634,719 | -0.66(-0.68%) |
Oct 05, 2016 | 97.04 | 97.51 | 96.22 | 96.39 | 736,902 | -1.59(-1.62%) |
Oct 04, 2016 | 99.06 | 99.09 | 97.83 | 97.98 | 752,106 | -0.04(-0.04%) |
Oct 03, 2016 | 98.49 | 98.49 | 97.64 | 98.02 | 551,176 | +0.29(+0.29%) |
Sep 30, 2016 | 97.70 | 98.00 | 97.31 | 97.73 | 450,666 | +0.19(+0.20%) |
Sep 29, 2016 | 98.52 | 98.53 | 97.46 | 97.54 | 535,028 | -0.99(-1.01%) |
Sep 28, 2016 | 98.33 | 98.60 | 97.99 | 98.53 | 587,444 | +0.45(+0.46%) |
Sep 27, 2016 | 97.77 | 98.48 | 97.67 | 98.08 | 569,400 | +0.34(+0.34%) |
Sep 26, 2016 | 97.22 | 97.92 | 96.92 | 97.74 | 536,413 | -0.25(-0.26%) |
Sep 23, 2016 | 97.93 | 98.31 | 97.69 | 98.00 | 425,039 | -0.40(-0.40%) |
Sep 22, 2016 | 98.43 | 98.90 | 98.32 | 98.39 | 586,858 | +1.04(+1.07%) |
Sep 21, 2016 | 96.71 | 97.46 | 96.18 | 97.35 | 871,873 | +0.88(+0.91%) |
Sep 20, 2016 | 97.09 | 97.09 | 96.29 | 96.47 | 654,922 | +0.56(+0.58%) |
Sep 19, 2016 | 96.06 | 96.36 | 95.84 | 95.91 | 508,330 | +0.99(+1.05%) |
Sep 16, 2016 | 95.34 | 95.34 | 94.53 | 94.92 | 562,584 | -0.86(-0.90%) |
Sep 15, 2016 | 95.28 | 95.91 | 94.91 | 95.78 | 717,557 | +2.15(+2.29%) |
Sep 14, 2016 | 94.22 | 94.43 | 93.45 | 93.63 | 505,889 | +0.22(+0.23%) |
Sep 13, 2016 | 93.72 | 94.24 | 93.17 | 93.41 | 594,096 | -1.40(-1.47%) |
Sep 12, 2016 | 93.39 | 94.87 | 93.30 | 94.81 | 496,604 | +1.25(+1.34%) |
Sep 09, 2016 | 94.80 | 94.83 | 93.56 | 93.56 | 702,560 | -1.94(-2.03%) |
Sep 08, 2016 | 95.82 | 96.05 | 95.32 | 95.49 | 527,136 | -0.85(-0.88%) |
Sep 07, 2016 | 96.39 | 96.75 | 96.18 | 96.34 | 526,845 | -0.33(-0.34%) |
Sep 06, 2016 | 96.64 | 96.84 | 95.94 | 96.67 | 1,214,655 | -0.83(-0.86%) |
Sep 02, 2016 | 96.64 | 97.51 | 97.51 | 97.51 | 631,527 | +2.56(+2.70%) |
Sep 01, 2016 | 94.50 | 95.14 | 94.31 | 94.95 | 682,551 | +0.21(+0.22%) |
Aug 31, 2016 | 94.66 | 94.88 | 94.43 | 94.74 | 1,023,646 | -0.40(-0.42%) |
Aug 30, 2016 | 95.60 | 95.86 | 95.02 | 95.14 | 1,010,345 | -1.64(-1.70%) |
Aug 29, 2016 | 96.22 | 96.89 | 95.99 | 96.78 | 311,339 | +0.35(+0.37%) |
Aug 26, 2016 | 96.90 | 97.51 | 95.96 | 96.43 | 823,753 | -0.26(-0.27%) |
Aug 25, 2016 | 96.61 | 97.14 | 96.55 | 96.69 | 409,799 | +0.03(+0.03%) |
Aug 24, 2016 | 96.83 | 96.87 | 96.34 | 96.66 | 374,268 | -0.04(-0.04%) |
Aug 23, 2016 | 97.49 | 97.58 | 96.49 | 96.70 | 556,442 | +0.26(+0.27%) |
Aug 22, 2016 | 96.39 | 96.82 | 96.27 | 96.44 | 401,477 | -0.81(-0.83%) |
Aug 19, 2016 | 96.84 | 97.32 | 96.53 | 97.25 | 527,599 | -0.20(-0.21%) |
Aug 18, 2016 | 97.73 | 97.82 | 97.12 | 97.45 | 408,045 | +0.31(+0.32%) |
Aug 17, 2016 | 96.98 | 97.34 | 96.39 | 97.14 | 585,535 | +0.69(+0.72%) |
Aug 16, 2016 | 96.13 | 96.97 | 96.18 | 96.45 | 901,655 | +0.32(+0.33%) |
Aug 15, 2016 | 96.45 | 96.57 | 96.07 | 96.13 | 508,905 | -0.05(-0.05%) |
Aug 12, 2016 | 96.49 | 96.61 | 96.11 | 96.18 | 369,516 | -0.29(-0.30%) |
Aug 11, 2016 | 96.11 | 96.90 | 96.11 | 96.46 | 735,022 | +0.45(+0.46%) |
Aug 10, 2016 | 95.81 | 96.15 | 95.40 | 96.02 | 524,172 | +0.62(+0.65%) |
Aug 09, 2016 | 94.98 | 95.62 | 94.97 | 95.40 | 720,919 | +0.14(+0.15%) |
Aug 08, 2016 | 94.77 | 95.40 | 94.76 | 95.25 | 452,191 | -0.57(-0.60%) |
Aug 05, 2016 | 95.56 | 96.08 | 95.53 | 95.83 | 511,351 | -0.15(-0.16%) |
Aug 04, 2016 | 95.45 | 96.08 | 95.45 | 95.98 | 1,283,832 | +0.70(+0.74%) |
Aug 03, 2016 | 95.23 | 95.58 | 94.92 | 95.27 | 622,621 | -0.78(-0.81%) |
Aug 02, 2016 | 95.92 | 96.26 | 95.50 | 96.05 | 649,933 | +0.82(+0.86%) |
Aug 01, 2016 | 95.17 | 96.03 | 95.13 | 95.23 | 802,593 | -1.35(-1.40%) |
Jul 29, 2016 | 96.51 | 96.91 | 95.75 | 96.58 | 2,024,681 | -0.37(-0.38%) |
Jul 28, 2016 | 97.58 | 97.66 | 96.58 | 96.95 | 1,097,279 | +3.27(+3.49%) |
Jul 27, 2016 | 94.26 | 94.42 | 93.34 | 93.68 | 660,531 | -1.48(-1.56%) |
Jul 26, 2016 | 95.49 | 95.69 | 94.82 | 95.16 | 738,371 | +0.87(+0.92%) |
Jul 25, 2016 | 94.39 | 94.47 | 94.00 | 94.29 | 358,874 | -0.21(-0.22%) |
Jul 22, 2016 | 93.29 | 94.52 | 93.28 | 94.50 | 577,494 | +1.04(+1.11%) |
Jul 21, 2016 | 93.05 | 93.85 | 93.05 | 93.46 | 512,866 | -0.23(-0.25%) |
Jul 20, 2016 | 92.70 | 93.88 | 92.63 | 93.70 | 1,118,768 | +1.14(+1.24%) |
Jul 19, 2016 | 92.74 | 92.98 | 92.30 | 92.55 | 1,800,172 | -1.77(-1.88%) |
Jul 18, 2016 | 94.48 | 94.54 | 94.02 | 94.33 | 908,316 | +0.65(+0.69%) |
Jul 15, 2016 | 93.58 | 93.93 | 93.17 | 93.68 | 828,611 | -0.36(-0.39%) |
Jul 14, 2016 | 94.65 | 94.79 | 93.87 | 94.04 | 688,110 | -0.27(-0.28%) |
Jul 13, 2016 | 93.31 | 94.60 | 93.31 | 94.31 | 1,400,575 | -0.69(-0.72%) |
Jul 12, 2016 | 94.30 | 95.22 | 93.75 | 95.00 | 1,434,989 | +0.99(+1.05%) |
Jul 11, 2016 | 93.45 | 94.54 | 93.37 | 94.01 | 1,697,239 | +0.53(+0.57%) |
Jul 08, 2016 | 92.98 | 93.94 | 94.18 | 93.48 | 1,612,691 | -0.70(-0.74%) |
Jul 07, 2016 | 94.52 | 94.64 | 93.90 | 94.18 | 1,977,979 | +0.01(+0.01%) |
Jul 06, 2016 | 92.80 | 94.26 | 92.57 | 94.17 | 1,849,727 | +0.36(+0.39%) |
Jul 05, 2016 | 93.17 | 94.03 | 93.17 | 93.80 | 1,060,817 | -0.43(-0.46%) |
Jul 01, 2016 | 93.55 | 94.24 | 94.24 | 94.24 | 1,172,269 | +0.69(+0.74%) |
Jun 30, 2016 | 91.39 | 93.60 | 91.10 | 93.55 | 2,076,247 | +3.39(+3.76%) |
Jun 29, 2016 | 88.71 | 90.95 | 88.43 | 90.16 | 1,868,774 | +2.39(+2.73%) |
Jun 28, 2016 | 87.96 | 87.97 | 86.53 | 87.76 | 1,766,236 | +1.89(+2.20%) |
Jun 27, 2016 | 85.43 | 86.06 | 84.01 | 85.87 | 2,874,824 | -0.60(-0.69%) |
Jun 24, 2016 | 87.29 | 89.33 | 85.90 | 86.47 | 3,420,236 | -4.49(-4.94%) |
Jun 23, 2016 | 91.33 | 91.35 | 90.16 | 90.96 | 1,024,542 | +0.84(+0.93%) |
Jun 22, 2016 | 90.59 | 91.66 | 89.95 | 90.12 | 1,342,788 | +0.44(+0.49%) |
Jun 21, 2016 | 89.60 | 90.13 | 89.12 | 89.69 | 1,651,749 | +1.34(+1.52%) |
Jun 20, 2016 | 89.30 | 89.31 | 88.32 | 88.34 | 1,381,455 | +2.68(+3.12%) |
Jun 17, 2016 | 85.72 | 85.99 | 84.85 | 85.67 | 1,227,202 | -0.20(-0.23%) |
Jun 16, 2016 | 83.63 | 85.97 | 83.40 | 85.87 | 1,358,788 | +1.42(+1.68%) |
Jun 15, 2016 | 85.16 | 85.24 | 84.28 | 84.45 | 1,513,233 | +0.76(+0.91%) |
Jun 14, 2016 | 83.20 | 83.83 | 82.53 | 83.69 | 2,883,053 | -1.43(-1.67%) |
Jun 13, 2016 | 84.70 | 85.78 | 84.66 | 85.11 | 1,603,805 | -1.60(-1.84%) |
Jun 10, 2016 | 86.83 | 87.17 | 86.11 | 86.71 | 1,362,898 | -2.78(-3.10%) |
Jun 09, 2016 | 89.86 | 90.07 | 89.23 | 89.49 | 760,403 | -1.52(-1.67%) |
Jun 08, 2016 | 90.90 | 91.21 | 90.75 | 91.00 | 396,102 | +0.00(+0.00%) |
Jun 07, 2016 | 91.30 | 91.43 | 90.92 | 91.00 | 433,451 | +0.34(+0.37%) |
Jun 06, 2016 | 90.53 | 90.97 | 90.25 | 90.66 | 304,726 | +0.22(+0.24%) |
Jun 03, 2016 | 90.12 | 90.54 | 89.87 | 90.45 | 377,290 | +0.76(+0.85%) |
Jun 02, 2016 | 89.24 | 89.73 | 88.98 | 89.69 | 542,943 | -0.22(-0.24%) |
Jun 01, 2016 | 88.96 | 90.16 | 88.96 | 89.90 | 898,671 | -0.54(-0.60%) |
May 31, 2016 | 91.94 | 91.96 | 90.22 | 90.44 | 483,269 | -1.18(-1.28%) |
May 27, 2016 | 91.29 | 91.62 | 91.62 | 91.62 | 277,290 | +0.44(+0.48%) |
May 26, 2016 | 91.21 | 91.37 | 90.89 | 91.18 | 244,253 | +0.12(+0.14%) |
May 25, 2016 | 90.95 | 91.31 | 90.91 | 91.05 | 327,733 | +0.30(+0.33%) |
May 24, 2016 | 89.81 | 90.85 | 89.77 | 90.75 | 562,989 | +2.47(+2.80%) |
May 23, 2016 | 88.33 | 88.67 | 88.18 | 88.29 | 321,466 | -0.07(-0.08%) |
May 20, 2016 | 88.99 | 89.06 | 88.33 | 88.35 | 273,795 | -0.44(-0.49%) |
May 19, 2016 | 88.76 | 88.91 | 87.94 | 88.79 | 380,454 | -0.27(-0.30%) |
May 18, 2016 | 89.47 | 89.78 | 88.59 | 89.06 | 550,010 | +0.10(+0.11%) |
May 17, 2016 | 89.98 | 90.12 | 88.79 | 88.96 | 506,273 | -1.55(-1.71%) |
May 16, 2016 | 89.97 | 90.80 | 89.88 | 90.51 | 338,317 | +0.40(+0.44%) |
May 13, 2016 | 89.97 | 90.61 | 89.92 | 90.11 | 326,547 | -0.56(-0.62%) |
May 12, 2016 | 91.10 | 91.15 | 90.34 | 90.67 | 496,681 | +0.07(+0.08%) |
May 11, 2016 | 90.69 | 91.04 | 90.47 | 90.60 | 464,046 | -0.43(-0.47%) |
May 10, 2016 | 90.41 | 91.07 | 90.28 | 91.03 | 444,072 | +0.46(+0.51%) |
May 09, 2016 | 90.43 | 90.82 | 90.30 | 90.56 | 383,824 | +0.39(+0.43%) |
May 06, 2016 | 89.35 | 90.19 | 89.27 | 90.17 | 385,641 | -0.07(-0.08%) |
May 05, 2016 | 89.64 | 90.44 | 89.57 | 90.25 | 434,161 | +0.67(+0.75%) |
May 04, 2016 | 88.95 | 89.68 | 88.80 | 89.58 | 606,002 | -0.55(-0.61%) |
May 03, 2016 | 90.21 | 90.44 | 89.69 | 90.12 | 597,768 | -0.40(-0.44%) |
May 02, 2016 | 89.37 | 90.65 | 89.37 | 90.52 | 500,448 | +0.75(+0.83%) |
Apr 29, 2016 | 89.83 | 90.18 | 89.41 | 89.78 | 544,241 | -0.61(-0.68%) |
Apr 28, 2016 | 89.73 | 90.88 | 89.64 | 90.39 | 591,522 | -0.11(-0.12%) |
Apr 27, 2016 | 90.49 | 90.72 | 89.92 | 90.50 | 756,520 | -0.46(-0.50%) |
Apr 26, 2016 | 91.09 | 91.45 | 90.75 | 90.95 | 491,909 | -0.18(-0.20%) |
Apr 25, 2016 | 90.32 | 91.14 | 90.25 | 91.14 | 417,119 | +0.40(+0.44%) |
Apr 22, 2016 | 90.54 | 90.80 | 90.03 | 90.74 | 454,651 | +0.06(+0.06%) |
Apr 21, 2016 | 90.76 | 91.24 | 90.51 | 90.68 | 636,343 | -1.85(-2.00%) |
Apr 20, 2016 | 92.10 | 93.12 | 92.10 | 92.53 | 543,608 | -0.48(-0.52%) |
Apr 19, 2016 | 92.93 | 93.06 | 92.40 | 93.01 | 817,884 | +1.94(+2.13%) |
Apr 18, 2016 | 90.46 | 91.23 | 90.41 | 91.07 | 415,231 | -0.05(-0.05%) |
Apr 15, 2016 | 90.76 | 91.20 | 90.69 | 91.12 | 513,824 | +0.63(+0.70%) |
Apr 14, 2016 | 90.32 | 90.76 | 90.08 | 90.49 | 523,486 | -0.10(-0.11%) |
Apr 13, 2016 | 90.59 | 90.80 | 90.07 | 90.59 | 597,929 | +0.39(+0.43%) |
Apr 12, 2016 | 89.76 | 90.28 | 89.16 | 90.20 | 657,356 | +1.12(+1.26%) |
Apr 11, 2016 | 89.53 | 89.97 | 89.08 | 89.08 | 420,251 | -0.23(-0.26%) |
Apr 08, 2016 | 89.14 | 89.58 | 88.83 | 89.31 | 636,717 | +0.64(+0.72%) |
Apr 07, 2016 | 89.48 | 89.81 | 88.46 | 88.67 | 596,094 | -0.51(-0.57%) |
Apr 06, 2016 | 88.33 | 89.27 | 88.21 | 89.18 | 517,857 | +1.01(+1.15%) |
Apr 05, 2016 | 88.58 | 88.68 | 88.11 | 88.17 | 596,555 | -1.38(-1.55%) |
Apr 04, 2016 | 90.02 | 90.06 | 89.25 | 89.55 | 871,184 | +0.50(+0.56%) |
Apr 01, 2016 | 87.96 | 89.13 | 87.83 | 89.06 | 588,512 | -0.34(-0.38%) |
Mar 31, 2016 | 89.62 | 89.93 | 89.33 | 89.40 | 387,290 | -0.69(-0.76%) |
Mar 30, 2016 | 90.66 | 90.78 | 89.84 | 90.08 | 1,206,461 | +0.69(+0.77%) |
Mar 29, 2016 | 88.77 | 89.42 | 88.29 | 89.40 | 693,933 | +1.27(+1.44%) |
Mar 28, 2016 | 88.67 | 88.67 | 87.99 | 88.13 | 404,403 | +0.05(+0.06%) |
Mar 24, 2016 | 87.13 | 88.08 | 88.08 | 88.08 | 480,008 | +0.15(+0.17%) |
Mar 23, 2016 | 88.67 | 88.70 | 87.76 | 87.93 | 1,893,261 | -0.41(-0.47%) |
Mar 22, 2016 | 87.61 | 88.67 | 87.59 | 88.34 | 1,034,400 | -0.67(-0.75%) |
Mar 21, 2016 | 88.49 | 89.29 | 88.48 | 89.01 | 888,041 | -0.90(-1.00%) |
Mar 18, 2016 | 89.77 | 90.20 | 89.66 | 89.92 | 668,508 | -0.40(-0.44%) |
Mar 17, 2016 | 89.47 | 90.55 | 89.30 | 90.32 | 602,699 | +0.62(+0.69%) |
Mar 16, 2016 | 88.73 | 89.84 | 88.64 | 89.69 | 620,572 | +0.67(+0.75%) |
Mar 15, 2016 | 88.82 | 89.16 | 88.72 | 89.02 | 460,951 | -0.41(-0.45%) |
Mar 14, 2016 | 89.42 | 89.73 | 89.19 | 89.43 | 645,166 | +0.07(+0.08%) |
Mar 11, 2016 | 89.07 | 89.53 | 89.01 | 89.35 | 888,604 | +1.19(+1.34%) |
Mar 10, 2016 | 88.56 | 89.02 | 87.31 | 88.17 | 1,078,434 | -0.31(-0.35%) |
Mar 09, 2016 | 88.58 | 88.90 | 88.25 | 88.48 | 598,110 | +0.51(+0.58%) |
Mar 08, 2016 | 87.64 | 88.24 | 87.23 | 87.96 | 448,556 | +0.40(+0.45%) |
Mar 07, 2016 | 86.91 | 87.95 | 86.79 | 87.56 | 577,405 | -0.52(-0.59%) |
Mar 04, 2016 | 88.03 | 88.58 | 87.85 | 88.09 | 800,969 | +0.83(+0.95%) |
Mar 03, 2016 | 86.69 | 87.46 | 86.50 | 87.26 | 1,017,544 | +0.37(+0.43%) |
Mar 02, 2016 | 85.91 | 86.91 | 85.65 | 86.88 | 1,035,765 | -0.11(-0.12%) |
Mar 01, 2016 | 86.64 | 87.14 | 86.26 | 86.99 | 1,295,725 | +1.96(+2.31%) |
Feb 29, 2016 | 85.16 | 86.02 | 84.95 | 85.03 | 538,664 | -0.70(-0.82%) |
Feb 26, 2016 | 86.79 | 86.90 | 85.29 | 85.73 | 715,739 | -1.22(-1.40%) |
Feb 25, 2016 | 86.49 | 86.99 | 86.09 | 86.95 | 762,538 | +0.90(+1.05%) |
Feb 24, 2016 | 84.80 | 86.12 | 84.56 | 86.05 | 785,876 | +0.61(+0.71%) |
Feb 23, 2016 | 85.90 | 86.26 | 85.32 | 85.44 | 761,371 | -0.45(-0.52%) |
Feb 22, 2016 | 85.57 | 86.18 | 85.57 | 85.89 | 858,800 | +0.24(+0.28%) |
Feb 19, 2016 | 85.13 | 85.83 | 84.98 | 85.66 | 999,896 | +0.39(+0.46%) |
Feb 18, 2016 | 86.06 | 86.06 | 85.15 | 85.26 | 686,852 | -0.68(-0.79%) |
Feb 17, 2016 | 85.41 | 86.44 | 85.30 | 85.94 | 1,209,707 | +0.97(+1.14%) |
Feb 16, 2016 | 85.30 | 85.35 | 84.25 | 84.98 | 822,693 | +0.94(+1.12%) |
Feb 12, 2016 | 83.52 | 84.03 | 84.03 | 84.03 | 714,713 | +0.93(+1.11%) |
Feb 11, 2016 | 82.99 | 83.36 | 82.55 | 83.11 | 1,117,544 | -1.21(-1.44%) |
Feb 10, 2016 | 85.04 | 85.16 | 84.21 | 84.32 | 637,853 | -0.45(-0.53%) |
Feb 09, 2016 | 83.93 | 85.32 | 83.90 | 84.77 | 740,145 | +0.20(+0.24%) |
Feb 08, 2016 | 84.58 | 84.91 | 83.86 | 84.57 | 833,676 | -0.93(-1.09%) |
Feb 05, 2016 | 86.02 | 86.12 | 85.18 | 85.50 | 1,185,646 | -2.10(-2.39%) |
Feb 04, 2016 | 87.71 | 88.05 | 87.21 | 87.60 | 1,201,212 | -2.32(-2.58%) |
Feb 03, 2016 | 90.49 | 90.53 | 88.94 | 89.91 | 810,536 | +0.51(+0.57%) |
Feb 02, 2016 | 89.98 | 90.05 | 89.10 | 89.40 | 569,659 | -0.72(-0.80%) |
Feb 01, 2016 | 88.67 | 90.54 | 88.30 | 90.13 | 1,091,345 | +1.98(+2.25%) |
Jan 29, 2016 | 86.69 | 88.35 | 86.39 | 88.14 | 738,606 | +1.13(+1.30%) |
Jan 28, 2016 | 86.56 | 87.35 | 85.92 | 87.01 | 1,015,811 | -0.11(-0.12%) |
Jan 27, 2016 | 87.40 | 88.05 | 86.61 | 87.12 | 667,249 | -0.95(-1.08%) |
Jan 26, 2016 | 86.63 | 88.22 | 86.50 | 88.07 | 1,119,122 | +2.27(+2.64%) |
Jan 25, 2016 | 85.58 | 86.54 | 85.40 | 85.80 | 873,557 | -1.39(-1.60%) |
Jan 22, 2016 | 86.86 | 87.56 | 86.69 | 87.19 | 1,348,065 | +2.45(+2.89%) |
Jan 21, 2016 | 84.35 | 85.44 | 83.44 | 84.75 | 1,133,871 | +1.19(+1.42%) |
Jan 20, 2016 | 83.36 | 84.12 | 81.96 | 83.56 | 1,324,741 | -0.85(-1.01%) |
Jan 19, 2016 | 84.71 | 85.07 | 84.04 | 84.41 | 979,379 | +0.64(+0.76%) |
Jan 15, 2016 | 83.05 | 83.77 | 83.77 | 83.77 | 1,472,668 | -2.01(-2.35%) |
Jan 14, 2016 | 86.07 | 86.20 | 85.16 | 85.79 | 885,700 | -0.39(-0.46%) |
Jan 13, 2016 | 87.71 | 87.86 | 86.02 | 86.18 | 943,914 | -0.82(-0.94%) |
Jan 12, 2016 | 86.57 | 87.10 | 86.22 | 87.00 | 815,151 | +0.85(+0.99%) |
Jan 11, 2016 | 86.56 | 86.70 | 85.43 | 86.15 | 633,042 | +0.53(+0.62%) |
Jan 08, 2016 | 87.34 | 87.37 | 85.46 | 85.61 | 807,622 | -0.10(-0.11%) |
Jan 07, 2016 | 85.99 | 86.66 | 85.56 | 85.71 | 1,299,893 | -2.06(-2.35%) |
Jan 06, 2016 | 87.56 | 88.25 | 87.36 | 87.78 | 416,962 | -0.92(-1.04%) |
Jan 05, 2016 | 88.74 | 88.88 | 88.10 | 88.70 | 550,793 | +0.49(+0.56%) |
Jan 04, 2016 | 88.23 | 88.28 | 86.72 | 88.21 | 712,806 | -1.08(-1.21%) |
Dec 31, 2015 | 90.05 | 89.29 | 89.29 | 89.29 | 317,229 | -1.26(-1.39%) |
Dec 30, 2015 | 91.39 | 91.46 | 90.54 | 90.55 | 634,551 | -0.36(-0.40%) |
Dec 29, 2015 | 90.24 | 91.08 | 90.24 | 90.91 | 517,133 | +1.30(+1.45%) |
Dec 28, 2015 | 89.40 | 89.69 | 89.31 | 89.61 | 424,552 | -0.20(-0.23%) |
Dec 24, 2015 | 90.17 | 89.81 | 89.81 | 89.81 | 212,545 | -0.45(-0.50%) |
Dec 23, 2015 | 89.74 | 90.47 | 89.56 | 90.26 | 759,012 | +1.72(+1.94%) |
Dec 22, 2015 | 87.77 | 88.81 | 87.27 | 88.55 | 804,510 | +0.54(+0.61%) |
Dec 21, 2015 | 89.45 | 89.45 | 87.56 | 88.00 | 684,487 | +0.27(+0.31%) |
Dec 18, 2015 | 88.75 | 88.85 | 87.73 | 87.73 | 1,220,290 | -1.34(-1.51%) |
Dec 17, 2015 | 89.96 | 89.98 | 89.07 | 89.08 | 587,663 | -1.83(-2.01%) |
Dec 16, 2015 | 90.73 | 91.07 | 89.72 | 90.90 | 645,518 | +1.29(+1.44%) |
Dec 15, 2015 | 90.03 | 90.37 | 89.44 | 89.61 | 532,609 | -0.35(-0.39%) |
Dec 14, 2015 | 90.35 | 90.56 | 89.00 | 89.96 | 1,034,799 | -0.07(-0.08%) |
Dec 11, 2015 | 90.35 | 90.70 | 89.64 | 90.04 | 881,600 | -0.84(-0.92%) |
Dec 10, 2015 | 91.21 | 91.66 | 90.72 | 90.87 | 567,511 | -0.59(-0.64%) |
Dec 09, 2015 | 92.36 | 93.08 | 91.05 | 91.46 | 432,642 | -0.59(-0.64%) |
Dec 08, 2015 | 92.15 | 92.44 | 91.71 | 92.05 | 422,638 | -1.56(-1.67%) |
Dec 07, 2015 | 93.95 | 94.11 | 93.29 | 93.61 | 376,132 | -0.55(-0.58%) |
Dec 04, 2015 | 93.17 | 94.16 | 93.17 | 94.16 | 375,659 | +1.06(+1.13%) |
Dec 03, 2015 | 94.59 | 94.61 | 92.71 | 93.11 | 438,358 | -1.18(-1.25%) |
Dec 02, 2015 | 94.82 | 95.39 | 94.22 | 94.28 | 688,180 | -0.52(-0.54%) |