Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 104.29 | 104.29 | 104.29 | 0 | -0.41(-0.39%) | |
Dec 29, 2016 | 104.78 | 105.15 | 104.23 | 104.69 | 881,274 | +0.16(+0.16%) |
Dec 28, 2016 | 105.90 | 105.90 | 104.31 | 104.53 | 796,341 | -1.16(-1.10%) |
Dec 27, 2016 | 105.43 | 105.91 | 105.37 | 105.69 | 768,111 | +0.39(+0.37%) |
Dec 23, 2016 | 105.31 | 105.31 | 105.31 | 0 | +0.39(+0.37%) | |
Dec 22, 2016 | 105.68 | 105.68 | 104.62 | 104.92 | 348,393 | -0.74(-0.70%) |
Dec 21, 2016 | 106.01 | 106.21 | 105.65 | 105.65 | 1,244,250 | -0.46(-0.44%) |
Dec 20, 2016 | 105.57 | 106.21 | 105.50 | 106.12 | 457,464 | +0.90(+0.85%) |
Dec 19, 2016 | 104.66 | 105.26 | 104.61 | 105.22 | 366,451 | +0.63(+0.60%) |
Dec 16, 2016 | 104.83 | 105.58 | 104.40 | 104.59 | 359,049 | -0.03(-0.02%) |
Dec 15, 2016 | 104.11 | 105.21 | 103.73 | 104.62 | 629,106 | +0.57(+0.55%) |
Dec 14, 2016 | 105.24 | 105.58 | 103.85 | 104.04 | 425,403 | -1.42(-1.35%) |
Dec 13, 2016 | 105.84 | 106.09 | 104.87 | 105.47 | 603,987 | +0.10(+0.10%) |
Dec 12, 2016 | 106.36 | 106.62 | 105.17 | 105.36 | 646,236 | -0.97(-0.91%) |
Dec 09, 2016 | 106.53 | 106.53 | 105.97 | 106.33 | 633,467 | +0.09(+0.09%) |
Dec 08, 2016 | 105.36 | 106.42 | 104.94 | 106.24 | 2,407,253 | +1.23(+1.18%) |
Dec 07, 2016 | 103.89 | 105.09 | 103.75 | 105.00 | 571,499 | +1.18(+1.14%) |
Dec 06, 2016 | 102.87 | 103.85 | 102.55 | 103.82 | 718,997 | +1.06(+1.03%) |
Dec 05, 2016 | 102.15 | 102.78 | 102.11 | 102.76 | 657,914 | +1.35(+1.33%) |
Dec 02, 2016 | 101.39 | 101.89 | 101.17 | 101.41 | 447,002 | +0.12(+0.12%) |
Dec 01, 2016 | 101.86 | 102.14 | 101.05 | 101.29 | 613,561 | -0.10(-0.10%) |
Nov 30, 2016 | 101.97 | 102.06 | 101.35 | 101.39 | 681,870 | +0.10(+0.10%) |
Nov 29, 2016 | 101.25 | 101.68 | 100.90 | 101.29 | 420,214 | +0.08(+0.08%) |
Nov 28, 2016 | 102.10 | 102.20 | 101.10 | 101.21 | 654,790 | -0.95(-0.93%) |
Nov 25, 2016 | 101.98 | 102.16 | 101.83 | 102.16 | 299,276 | +0.34(+0.34%) |
Nov 23, 2016 | 101.82 | 101.82 | 101.82 | 0 | +0.51(+0.51%) | |
Nov 22, 2016 | 100.72 | 101.36 | 100.58 | 101.30 | 602,246 | +0.94(+0.94%) |
Nov 21, 2016 | 100.13 | 100.51 | 99.76 | 100.36 | 519,081 | +0.69(+0.70%) |
Nov 18, 2016 | 99.70 | 99.80 | 99.43 | 99.67 | 397,272 | +0.15(+0.15%) |
Nov 17, 2016 | 99.37 | 99.75 | 99.10 | 99.52 | 612,620 | +0.49(+0.49%) |
Nov 16, 2016 | 98.95 | 99.26 | 98.69 | 99.03 | 374,290 | -0.14(-0.14%) |
Nov 15, 2016 | 98.61 | 99.30 | 98.26 | 99.17 | 490,930 | +0.46(+0.47%) |
Nov 14, 2016 | 97.98 | 98.79 | 97.54 | 98.71 | 848,295 | +1.76(+1.82%) |
Nov 11, 2016 | 95.62 | 97.06 | 95.52 | 96.94 | 946,601 | +1.44(+1.51%) |
Nov 10, 2016 | 95.33 | 96.03 | 94.70 | 95.51 | 671,611 | +1.01(+1.07%) |
Nov 09, 2016 | 91.51 | 94.80 | 91.51 | 94.50 | 856,437 | +2.30(+2.49%) |
Nov 08, 2016 | 91.75 | 92.60 | 91.35 | 92.20 | 229,135 | +0.16(+0.18%) |
Nov 07, 2016 | 91.58 | 92.10 | 91.46 | 92.04 | 287,549 | +1.98(+2.20%) |
Nov 04, 2016 | 90.14 | 90.93 | 89.91 | 90.06 | 987,269 | +0.08(+0.09%) |
Nov 03, 2016 | 90.21 | 90.59 | 89.87 | 89.98 | 474,955 | -0.03(-0.03%) |
Nov 02, 2016 | 90.76 | 90.89 | 89.86 | 90.01 | 283,860 | -0.95(-1.04%) |
Nov 01, 2016 | 92.15 | 92.21 | 90.34 | 90.96 | 289,917 | -1.04(-1.13%) |
Oct 31, 2016 | 91.64 | 92.09 | 91.46 | 91.99 | 3,053,567 | +0.57(+0.63%) |
Oct 28, 2016 | 91.64 | 92.22 | 91.22 | 91.42 | 267,406 | -0.24(-0.26%) |
Oct 27, 2016 | 92.78 | 92.78 | 91.49 | 91.66 | 304,761 | -0.92(-0.99%) |
Oct 26, 2016 | 92.46 | 93.04 | 92.34 | 92.58 | 218,636 | -0.33(-0.35%) |
Oct 25, 2016 | 93.46 | 93.57 | 92.71 | 92.90 | 333,425 | -0.67(-0.71%) |
Oct 24, 2016 | 93.87 | 94.17 | 93.27 | 93.57 | 272,571 | +0.39(+0.42%) |
Oct 21, 2016 | 92.74 | 93.28 | 92.41 | 93.18 | 224,940 | -0.09(-0.09%) |
Oct 20, 2016 | 93.41 | 93.58 | 92.77 | 93.26 | 371,913 | -0.32(-0.34%) |
Oct 19, 2016 | 93.25 | 93.85 | 92.84 | 93.58 | 424,853 | +0.52(+0.56%) |
Oct 18, 2016 | 93.37 | 93.46 | 92.78 | 93.06 | 184,420 | +0.53(+0.57%) |
Oct 17, 2016 | 92.61 | 92.96 | 92.47 | 92.53 | 227,374 | -0.10(-0.11%) |
Oct 14, 2016 | 93.05 | 93.48 | 92.55 | 92.63 | 287,219 | -0.03(-0.04%) |
Oct 13, 2016 | 92.50 | 93.00 | 91.88 | 92.66 | 244,347 | -0.57(-0.62%) |
Oct 12, 2016 | 93.06 | 93.54 | 92.78 | 93.24 | 250,106 | +0.25(+0.27%) |
Oct 11, 2016 | 94.15 | 94.17 | 92.49 | 92.99 | 400,022 | -1.40(-1.48%) |
Oct 10, 2016 | 94.12 | 94.87 | 94.12 | 94.38 | 274,560 | +0.79(+0.84%) |
Oct 07, 2016 | 94.48 | 94.60 | 93.20 | 93.60 | 279,570 | -0.80(-0.84%) |
Oct 06, 2016 | 94.20 | 94.51 | 93.70 | 94.39 | 228,910 | +0.04(+0.05%) |
Oct 05, 2016 | 94.08 | 94.73 | 93.95 | 94.35 | 346,926 | +0.63(+0.68%) |
Oct 04, 2016 | 94.40 | 94.53 | 93.31 | 93.72 | 755,650 | -0.59(-0.63%) |
Oct 03, 2016 | 94.44 | 94.63 | 93.94 | 94.31 | 569,061 | -0.45(-0.48%) |
Sep 30, 2016 | 94.33 | 95.11 | 93.97 | 94.76 | 285,067 | +0.83(+0.88%) |
Sep 29, 2016 | 94.86 | 95.04 | 93.71 | 93.93 | 292,475 | -1.05(-1.11%) |
Sep 28, 2016 | 94.19 | 95.02 | 93.57 | 94.98 | 281,955 | +1.04(+1.11%) |
Sep 27, 2016 | 93.72 | 94.10 | 93.42 | 93.94 | 298,202 | +0.13(+0.14%) |
Sep 26, 2016 | 94.02 | 94.33 | 93.77 | 93.81 | 266,573 | -0.60(-0.63%) |
Sep 23, 2016 | 94.98 | 95.25 | 94.41 | 94.41 | 319,423 | -0.80(-0.85%) |
Sep 22, 2016 | 94.41 | 95.26 | 94.41 | 95.21 | 237,377 | +1.28(+1.37%) |
Sep 21, 2016 | 92.89 | 93.93 | 92.71 | 93.93 | 223,472 | +1.44(+1.56%) |
Sep 20, 2016 | 93.36 | 93.41 | 92.49 | 92.49 | 240,211 | -0.56(-0.60%) |
Sep 19, 2016 | 92.69 | 93.63 | 92.60 | 93.05 | 194,270 | +0.64(+0.69%) |
Sep 16, 2016 | 92.29 | 92.50 | 91.95 | 92.41 | 373,338 | -0.26(-0.28%) |
Sep 15, 2016 | 91.72 | 92.82 | 91.56 | 92.67 | 233,841 | +0.96(+1.05%) |
Sep 14, 2016 | 92.12 | 92.47 | 91.50 | 91.71 | 235,357 | -0.26(-0.29%) |
Sep 13, 2016 | 93.11 | 93.22 | 91.57 | 91.97 | 421,820 | -1.78(-1.90%) |
Sep 12, 2016 | 92.34 | 93.87 | 92.16 | 93.75 | 618,583 | +0.95(+1.03%) |
Sep 09, 2016 | 94.99 | 94.99 | 92.78 | 92.80 | 446,588 | -2.92(-3.05%) |
Sep 08, 2016 | 95.78 | 95.90 | 95.46 | 95.72 | 252,967 | -0.15(-0.16%) |
Sep 07, 2016 | 95.33 | 95.87 | 95.17 | 95.87 | 1,331,861 | +0.53(+0.55%) |
Sep 06, 2016 | 95.52 | 95.56 | 94.82 | 95.34 | 619,735 | +0.02(+0.02%) |
Sep 02, 2016 | 94.77 | 95.33 | 95.33 | 95.33 | 248,122 | +1.00(+1.06%) |
Sep 01, 2016 | 94.53 | 94.70 | 93.55 | 94.32 | 239,898 | -0.16(-0.17%) |
Aug 31, 2016 | 94.77 | 95.02 | 93.94 | 94.48 | 232,071 | -0.31(-0.33%) |
Aug 30, 2016 | 94.94 | 95.10 | 94.47 | 94.80 | 206,552 | -0.01(-0.01%) |
Aug 29, 2016 | 94.33 | 95.06 | 94.33 | 94.81 | 176,763 | +0.63(+0.67%) |
Aug 26, 2016 | 94.75 | 95.27 | 93.72 | 94.18 | 300,228 | -0.42(-0.44%) |
Aug 25, 2016 | 94.15 | 94.83 | 94.14 | 94.59 | 208,365 | +0.27(+0.29%) |
Aug 24, 2016 | 94.93 | 95.00 | 94.15 | 94.32 | 223,972 | -0.73(-0.77%) |
Aug 23, 2016 | 94.79 | 95.28 | 94.79 | 95.05 | 337,690 | +0.54(+0.57%) |
Aug 22, 2016 | 94.18 | 94.52 | 93.97 | 94.52 | 303,927 | +0.06(+0.06%) |
Aug 19, 2016 | 94.28 | 94.53 | 94.08 | 94.46 | 282,631 | -0.08(-0.08%) |
Aug 18, 2016 | 93.90 | 94.58 | 93.90 | 94.53 | 216,114 | +0.72(+0.76%) |
Aug 17, 2016 | 93.90 | 94.01 | 93.29 | 93.82 | 268,027 | -0.15(-0.16%) |
Aug 16, 2016 | 94.56 | 94.56 | 93.90 | 93.97 | 297,562 | -0.75(-0.79%) |
Aug 15, 2016 | 94.09 | 94.90 | 94.06 | 94.72 | 323,719 | +0.87(+0.93%) |
Aug 12, 2016 | 93.93 | 94.18 | 93.56 | 93.85 | 286,774 | -0.18(-0.19%) |
Aug 11, 2016 | 94.01 | 94.20 | 93.70 | 94.03 | 326,685 | +0.33(+0.35%) |
Aug 10, 2016 | 94.21 | 94.26 | 93.55 | 93.70 | 288,531 | -0.46(-0.49%) |
Aug 09, 2016 | 94.27 | 94.48 | 94.06 | 94.16 | 299,334 | -0.06(-0.06%) |
Aug 08, 2016 | 94.30 | 94.58 | 94.12 | 94.22 | 242,753 | +0.08(+0.08%) |
Aug 05, 2016 | 93.56 | 94.31 | 93.42 | 94.14 | 258,092 | +1.11(+1.20%) |
Aug 04, 2016 | 93.08 | 93.46 | 92.96 | 93.03 | 229,285 | -0.04(-0.05%) |
Aug 03, 2016 | 92.32 | 93.07 | 92.06 | 93.07 | 786,946 | +0.78(+0.85%) |
Aug 02, 2016 | 93.44 | 93.54 | 92.05 | 92.29 | 552,907 | -1.12(-1.19%) |
Aug 01, 2016 | 93.83 | 93.92 | 93.17 | 93.40 | 372,687 | -0.40(-0.43%) |
Jul 29, 2016 | 93.45 | 94.10 | 93.04 | 93.80 | 447,986 | +0.34(+0.36%) |
Jul 28, 2016 | 93.33 | 93.66 | 93.03 | 93.46 | 192,358 | +0.13(+0.14%) |
Jul 27, 2016 | 93.89 | 94.01 | 93.02 | 93.33 | 449,238 | -0.39(-0.42%) |
Jul 26, 2016 | 93.15 | 93.75 | 93.09 | 93.72 | 428,734 | +0.54(+0.58%) |
Jul 25, 2016 | 93.32 | 93.45 | 92.92 | 93.19 | 253,431 | -0.26(-0.28%) |
Jul 22, 2016 | 92.89 | 93.53 | 92.72 | 93.45 | 194,132 | +0.59(+0.63%) |
Jul 21, 2016 | 93.21 | 93.62 | 92.71 | 92.87 | 504,915 | -0.41(-0.44%) |
Jul 20, 2016 | 92.95 | 93.46 | 92.48 | 93.27 | 366,971 | +0.44(+0.48%) |
Jul 19, 2016 | 93.00 | 93.09 | 92.52 | 92.83 | 304,602 | -0.27(-0.29%) |
Jul 18, 2016 | 93.03 | 93.31 | 92.71 | 93.10 | 417,383 | +0.08(+0.08%) |
Jul 15, 2016 | 93.12 | 93.38 | 92.81 | 93.03 | 594,347 | +0.22(+0.24%) |
Jul 14, 2016 | 93.33 | 93.42 | 92.81 | 92.81 | 575,142 | +0.15(+0.17%) |
Jul 13, 2016 | 93.12 | 93.22 | 92.31 | 92.65 | 420,141 | -0.11(-0.12%) |
Jul 12, 2016 | 92.17 | 93.10 | 92.07 | 92.76 | 650,762 | +1.24(+1.36%) |
Jul 11, 2016 | 91.25 | 91.74 | 91.20 | 91.52 | 286,864 | +0.76(+0.83%) |
Jul 08, 2016 | 89.82 | 90.95 | 89.07 | 90.76 | 464,441 | +1.69(+1.90%) |
Jul 07, 2016 | 89.25 | 89.83 | 88.61 | 89.07 | 290,887 | +0.06(+0.07%) |
Jul 06, 2016 | 88.14 | 89.09 | 87.93 | 89.01 | 799,675 | +0.49(+0.55%) |
Jul 05, 2016 | 89.52 | 89.67 | 88.02 | 88.52 | 281,854 | -1.42(-1.58%) |
Jul 01, 2016 | 89.56 | 89.95 | 89.95 | 89.95 | 740,371 | +0.31(+0.34%) |
Jun 30, 2016 | 88.23 | 89.68 | 87.83 | 89.64 | 264,454 | +1.61(+1.83%) |
Jun 29, 2016 | 87.26 | 88.12 | 87.13 | 88.03 | 293,729 | +1.77(+2.05%) |
Jun 28, 2016 | 85.69 | 86.44 | 85.51 | 86.26 | 711,950 | +1.53(+1.81%) |
Jun 27, 2016 | 86.52 | 86.57 | 84.41 | 84.73 | 762,455 | -2.77(-3.17%) |
Jun 24, 2016 | 87.93 | 88.96 | 87.32 | 87.50 | 910,477 | -3.61(-3.96%) |
Jun 23, 2016 | 90.44 | 91.12 | 90.44 | 91.11 | 223,859 | +1.56(+1.74%) |
Jun 22, 2016 | 89.97 | 90.35 | 89.51 | 89.55 | 1,791,812 | -0.19(-0.21%) |
Jun 21, 2016 | 89.89 | 90.01 | 89.25 | 89.74 | 473,599 | -0.03(-0.04%) |
Jun 20, 2016 | 90.17 | 90.52 | 89.76 | 89.78 | 2,465,477 | +0.84(+0.95%) |
Jun 17, 2016 | 88.81 | 89.35 | 88.52 | 88.93 | 1,064,381 | +0.29(+0.33%) |
Jun 16, 2016 | 88.32 | 88.72 | 87.46 | 88.64 | 304,619 | -0.19(-0.21%) |
Jun 15, 2016 | 88.90 | 89.55 | 88.72 | 88.83 | 256,459 | +0.13(+0.14%) |
Jun 14, 2016 | 88.79 | 89.26 | 88.18 | 88.70 | 224,933 | -0.37(-0.41%) |
Jun 13, 2016 | 89.88 | 90.18 | 88.98 | 89.07 | 312,121 | -1.08(-1.20%) |
Jun 10, 2016 | 90.67 | 90.78 | 89.89 | 90.15 | 262,600 | -1.31(-1.43%) |
Jun 09, 2016 | 91.47 | 91.55 | 90.98 | 91.45 | 338,527 | -0.42(-0.45%) |
Jun 08, 2016 | 91.49 | 91.97 | 91.45 | 91.87 | 206,271 | +0.42(+0.46%) |
Jun 07, 2016 | 91.28 | 91.69 | 90.98 | 91.44 | 294,947 | +0.36(+0.40%) |
Jun 06, 2016 | 90.34 | 91.27 | 90.26 | 91.08 | 2,468,478 | +1.01(+1.12%) |
Jun 03, 2016 | 90.39 | 90.44 | 89.46 | 90.07 | 2,691,100 | -0.42(-0.46%) |
Jun 02, 2016 | 89.71 | 90.49 | 89.59 | 90.49 | 291,761 | +0.53(+0.59%) |
Jun 01, 2016 | 89.15 | 90.03 | 88.93 | 89.95 | 278,844 | +0.44(+0.49%) |
May 31, 2016 | 89.52 | 89.84 | 89.15 | 89.51 | 258,447 | +0.22(+0.25%) |
May 27, 2016 | 88.64 | 89.29 | 89.29 | 89.29 | 169,338 | +0.60(+0.68%) |
May 26, 2016 | 88.97 | 89.11 | 88.55 | 88.69 | 263,737 | -0.13(-0.14%) |
May 25, 2016 | 88.25 | 88.91 | 88.19 | 88.81 | 203,171 | +0.76(+0.86%) |
May 24, 2016 | 87.12 | 88.19 | 87.12 | 88.06 | 421,908 | +1.32(+1.52%) |
May 23, 2016 | 86.93 | 87.13 | 86.58 | 86.74 | 649,646 | -0.16(-0.19%) |
May 20, 2016 | 86.21 | 86.97 | 86.21 | 86.91 | 679,178 | +1.08(+1.26%) |
May 19, 2016 | 85.84 | 86.22 | 85.11 | 85.83 | 346,154 | -0.46(-0.53%) |
May 18, 2016 | 86.14 | 87.13 | 85.78 | 86.29 | 1,201,802 | -0.05(-0.06%) |
May 17, 2016 | 87.09 | 87.61 | 86.00 | 86.34 | 455,238 | -0.94(-1.08%) |
May 16, 2016 | 86.56 | 87.52 | 86.51 | 87.28 | 167,486 | +0.87(+1.01%) |
May 13, 2016 | 87.10 | 87.35 | 86.17 | 86.40 | 259,669 | -0.85(-0.97%) |
May 12, 2016 | 88.00 | 88.04 | 86.77 | 87.25 | 158,886 | -0.29(-0.33%) |
May 11, 2016 | 88.19 | 88.36 | 87.52 | 87.54 | 186,120 | -0.86(-0.97%) |
May 10, 2016 | 87.64 | 88.40 | 87.53 | 88.40 | 900,834 | +1.09(+1.24%) |
May 09, 2016 | 87.52 | 87.68 | 86.91 | 87.31 | 247,455 | -0.24(-0.27%) |
May 06, 2016 | 86.69 | 87.55 | 86.63 | 87.55 | 550,144 | +0.59(+0.67%) |
May 05, 2016 | 87.54 | 87.77 | 86.77 | 86.96 | 246,797 | -0.11(-0.13%) |
May 04, 2016 | 87.11 | 87.80 | 86.79 | 87.07 | 312,345 | -0.42(-0.48%) |
May 03, 2016 | 88.21 | 88.21 | 86.93 | 87.50 | 488,479 | -1.32(-1.48%) |
May 02, 2016 | 88.44 | 88.86 | 87.91 | 88.81 | 236,980 | +0.54(+0.62%) |
Apr 29, 2016 | 88.49 | 88.75 | 87.57 | 88.27 | 431,354 | -0.44(-0.50%) |
Apr 28, 2016 | 89.27 | 89.77 | 88.56 | 88.71 | 225,586 | -0.88(-0.98%) |
Apr 27, 2016 | 89.09 | 89.74 | 88.90 | 89.59 | 274,474 | +0.53(+0.59%) |
Apr 26, 2016 | 88.39 | 89.10 | 88.25 | 89.07 | 245,072 | +1.03(+1.17%) |
Apr 25, 2016 | 88.48 | 88.51 | 87.68 | 88.04 | 1,154,352 | -0.61(-0.69%) |
Apr 22, 2016 | 87.77 | 88.74 | 87.73 | 88.65 | 347,323 | +0.99(+1.13%) |
Apr 21, 2016 | 88.56 | 88.70 | 87.55 | 87.66 | 210,783 | -0.85(-0.96%) |
Apr 20, 2016 | 88.47 | 88.94 | 88.08 | 88.51 | 316,874 | -0.01(-0.01%) |
Apr 19, 2016 | 88.20 | 88.93 | 88.11 | 88.52 | 368,531 | +0.48(+0.54%) |
Apr 18, 2016 | 87.16 | 88.09 | 87.07 | 88.04 | 238,035 | +0.42(+0.48%) |
Apr 15, 2016 | 87.16 | 87.69 | 87.11 | 87.62 | 218,361 | +0.29(+0.33%) |
Apr 14, 2016 | 87.49 | 87.65 | 87.16 | 87.33 | 219,234 | -0.22(-0.25%) |
Apr 13, 2016 | 86.54 | 87.59 | 86.43 | 87.55 | 333,676 | +1.50(+1.75%) |
Apr 12, 2016 | 85.03 | 86.18 | 84.94 | 86.05 | 294,736 | +1.10(+1.30%) |
Apr 11, 2016 | 85.40 | 86.00 | 84.94 | 84.94 | 174,163 | +0.00(+0.00%) |
Apr 08, 2016 | 85.08 | 85.57 | 84.67 | 84.94 | 153,131 | +0.64(+0.75%) |
Apr 07, 2016 | 84.94 | 85.16 | 83.91 | 84.31 | 213,322 | -1.07(-1.25%) |
Apr 06, 2016 | 84.85 | 85.42 | 84.44 | 85.38 | 236,350 | +0.64(+0.76%) |
Apr 05, 2016 | 85.08 | 85.38 | 84.66 | 84.73 | 644,217 | -0.97(-1.13%) |
Apr 04, 2016 | 86.46 | 86.58 | 85.63 | 85.70 | 345,442 | -0.87(-1.00%) |
Apr 01, 2016 | 85.70 | 86.63 | 85.46 | 86.57 | 416,267 | +0.11(+0.13%) |
Mar 31, 2016 | 86.40 | 86.68 | 86.25 | 86.46 | 213,675 | +0.10(+0.12%) |
Mar 30, 2016 | 86.75 | 86.90 | 86.15 | 86.35 | 275,706 | +0.03(+0.04%) |
Mar 29, 2016 | 84.44 | 86.32 | 84.19 | 86.32 | 184,230 | +1.62(+1.91%) |
Mar 28, 2016 | 84.78 | 84.93 | 84.14 | 84.70 | 228,849 | +0.13(+0.15%) |
Mar 24, 2016 | 83.82 | 84.57 | 84.57 | 84.57 | 326,184 | +0.20(+0.23%) |
Mar 23, 2016 | 85.43 | 85.43 | 84.34 | 84.38 | 451,013 | -1.32(-1.54%) |
Mar 22, 2016 | 85.35 | 85.95 | 84.99 | 85.70 | 257,464 | +0.02(+0.02%) |
Mar 21, 2016 | 85.76 | 86.05 | 85.39 | 85.68 | 874,792 | -0.13(-0.15%) |
Mar 18, 2016 | 85.47 | 86.15 | 85.41 | 85.81 | 330,680 | +0.44(+0.52%) |
Mar 17, 2016 | 83.93 | 85.58 | 83.74 | 85.37 | 303,541 | +1.32(+1.56%) |
Mar 16, 2016 | 82.98 | 84.18 | 82.74 | 84.05 | 215,251 | +0.87(+1.05%) |
Mar 15, 2016 | 83.37 | 83.40 | 82.87 | 83.18 | 218,918 | -0.73(-0.87%) |
Mar 14, 2016 | 83.80 | 84.16 | 83.48 | 83.91 | 178,639 | -0.32(-0.38%) |
Mar 11, 2016 | 83.38 | 84.32 | 83.38 | 84.23 | 229,523 | +1.57(+1.90%) |
Mar 10, 2016 | 83.21 | 83.33 | 81.83 | 82.66 | 194,948 | -0.20(-0.24%) |
Mar 09, 2016 | 82.84 | 83.07 | 82.37 | 82.86 | 178,493 | +0.45(+0.54%) |
Mar 08, 2016 | 83.79 | 83.79 | 82.36 | 82.42 | 306,013 | -1.78(-2.12%) |
Mar 07, 2016 | 83.22 | 84.22 | 82.99 | 84.20 | 319,777 | +0.68(+0.82%) |
Mar 04, 2016 | 83.05 | 83.93 | 82.79 | 83.51 | 311,375 | +0.63(+0.75%) |
Mar 03, 2016 | 81.87 | 82.95 | 81.74 | 82.89 | 360,229 | +1.03(+1.26%) |
Mar 02, 2016 | 80.82 | 81.87 | 80.68 | 81.86 | 234,581 | +0.97(+1.20%) |
Mar 01, 2016 | 79.99 | 80.89 | 79.57 | 80.89 | 181,776 | +1.52(+1.92%) |
Feb 29, 2016 | 79.52 | 80.20 | 79.35 | 79.36 | 190,570 | -0.10(-0.13%) |
Feb 26, 2016 | 79.51 | 79.83 | 79.20 | 79.46 | 199,641 | +0.41(+0.52%) |
Feb 25, 2016 | 78.50 | 79.08 | 78.16 | 79.05 | 198,019 | +0.76(+0.97%) |
Feb 24, 2016 | 76.95 | 78.42 | 76.49 | 78.29 | 207,214 | +0.61(+0.78%) |
Feb 23, 2016 | 78.24 | 78.42 | 77.67 | 77.68 | 342,395 | -0.77(-0.98%) |
Feb 22, 2016 | 78.11 | 78.64 | 77.97 | 78.45 | 354,924 | +1.09(+1.41%) |
Feb 19, 2016 | 77.06 | 77.41 | 76.62 | 77.36 | 397,507 | -0.04(-0.05%) |
Feb 18, 2016 | 77.73 | 77.73 | 77.09 | 77.40 | 250,869 | -0.12(-0.15%) |
Feb 17, 2016 | 76.94 | 77.95 | 76.85 | 77.52 | 342,452 | +1.09(+1.43%) |
Feb 16, 2016 | 75.75 | 76.49 | 75.19 | 76.43 | 461,089 | +1.46(+1.95%) |
Feb 12, 2016 | 74.27 | 74.97 | 74.97 | 74.97 | 438,932 | +1.41(+1.92%) |
Feb 11, 2016 | 73.72 | 74.15 | 72.92 | 73.56 | 523,663 | -1.13(-1.52%) |
Feb 10, 2016 | 75.14 | 76.01 | 74.63 | 74.69 | 337,307 | -0.03(-0.03%) |
Feb 09, 2016 | 74.06 | 75.15 | 74.05 | 74.71 | 374,149 | -0.36(-0.47%) |
Feb 08, 2016 | 75.38 | 75.44 | 74.00 | 75.07 | 797,927 | -1.10(-1.44%) |
Feb 05, 2016 | 77.25 | 77.46 | 76.12 | 76.17 | 393,204 | -1.44(-1.85%) |
Feb 04, 2016 | 76.81 | 78.40 | 76.81 | 77.60 | 261,484 | +0.61(+0.79%) |
Feb 03, 2016 | 77.03 | 77.19 | 75.16 | 77.00 | 586,410 | +0.56(+0.73%) |
Feb 02, 2016 | 77.34 | 77.36 | 76.17 | 76.44 | 483,396 | -1.62(-2.08%) |
Feb 01, 2016 | 77.76 | 78.46 | 77.23 | 78.06 | 359,205 | -0.13(-0.16%) |
Jan 29, 2016 | 76.15 | 78.18 | 76.09 | 78.19 | 282,437 | +2.42(+3.19%) |
Jan 28, 2016 | 76.30 | 76.56 | 75.48 | 75.77 | 421,376 | +0.23(+0.30%) |
Jan 27, 2016 | 75.89 | 76.85 | 75.17 | 75.54 | 421,708 | -0.68(-0.90%) |
Jan 26, 2016 | 74.70 | 76.29 | 74.70 | 76.23 | 520,290 | +1.83(+2.47%) |
Jan 25, 2016 | 75.64 | 75.84 | 74.30 | 74.39 | 386,003 | -1.71(-2.24%) |
Jan 22, 2016 | 75.63 | 76.28 | 75.29 | 76.10 | 1,202,315 | +1.74(+2.34%) |
Jan 21, 2016 | 74.49 | 75.57 | 73.98 | 74.36 | 450,430 | -0.03(-0.03%) |
Jan 20, 2016 | 73.65 | 75.10 | 71.73 | 74.38 | 1,004,029 | -0.35(-0.46%) |
Jan 19, 2016 | 76.19 | 76.19 | 74.05 | 74.73 | 524,104 | -0.68(-0.90%) |
Jan 15, 2016 | 74.79 | 75.41 | 75.41 | 75.41 | 580,393 | -1.24(-1.62%) |
Jan 14, 2016 | 76.18 | 77.22 | 75.07 | 76.65 | 588,941 | +0.86(+1.14%) |
Jan 13, 2016 | 78.10 | 78.38 | 75.38 | 75.79 | 359,872 | -2.14(-2.74%) |
Jan 12, 2016 | 78.49 | 78.73 | 76.78 | 77.93 | 521,814 | +0.11(+0.14%) |
Jan 11, 2016 | 78.25 | 78.58 | 77.14 | 77.82 | 428,898 | -0.19(-0.25%) |
Jan 08, 2016 | 79.42 | 79.65 | 77.92 | 78.01 | 570,393 | -1.12(-1.41%) |
Jan 07, 2016 | 80.02 | 80.38 | 79.03 | 79.13 | 655,173 | -2.05(-2.53%) |
Jan 06, 2016 | 81.41 | 81.80 | 80.78 | 81.18 | 449,264 | -1.29(-1.56%) |
Jan 05, 2016 | 82.53 | 82.59 | 81.89 | 82.47 | 377,816 | +0.19(+0.23%) |