Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 92.49 | 92.49 | 92.49 | 0 | -0.17(-0.18%) | |
Dec 29, 2016 | 92.45 | 92.94 | 92.11 | 92.66 | 328,443 | +0.09(+0.10%) |
Dec 28, 2016 | 93.42 | 93.42 | 92.27 | 92.57 | 318,338 | -0.57(-0.61%) |
Dec 27, 2016 | 93.00 | 93.46 | 92.42 | 93.14 | 280,897 | +0.34(+0.37%) |
Dec 23, 2016 | 92.80 | 92.80 | 92.80 | 0 | +0.33(+0.36%) | |
Dec 22, 2016 | 94.53 | 94.53 | 92.10 | 92.47 | 763,006 | -2.18(-2.30%) |
Dec 21, 2016 | 95.61 | 95.87 | 94.34 | 94.65 | 548,571 | -1.25(-1.30%) |
Dec 20, 2016 | 95.20 | 95.96 | 94.34 | 95.90 | 449,538 | +0.59(+0.62%) |
Dec 19, 2016 | 95.01 | 95.75 | 94.75 | 95.31 | 768,217 | +0.20(+0.21%) |
Dec 16, 2016 | 94.28 | 95.50 | 94.02 | 95.11 | 1,410,200 | +0.56(+0.59%) |
Dec 15, 2016 | 94.62 | 95.35 | 94.34 | 94.55 | 423,826 | +0.09(+0.10%) |
Dec 14, 2016 | 94.55 | 95.08 | 94.07 | 94.46 | 411,739 | -0.46(-0.48%) |
Dec 13, 2016 | 94.81 | 96.14 | 94.66 | 94.92 | 288,882 | +0.21(+0.22%) |
Dec 12, 2016 | 94.61 | 95.50 | 94.00 | 94.71 | 393,229 | -0.65(-0.68%) |
Dec 09, 2016 | 95.54 | 96.21 | 94.50 | 95.36 | 344,391 | -0.33(-0.34%) |
Dec 08, 2016 | 95.68 | 96.03 | 95.08 | 95.69 | 260,626 | +0.38(+0.40%) |
Dec 07, 2016 | 94.19 | 95.39 | 93.92 | 95.31 | 336,078 | +1.22(+1.30%) |
Dec 06, 2016 | 94.18 | 94.19 | 93.26 | 94.09 | 395,091 | +0.25(+0.27%) |
Dec 05, 2016 | 93.66 | 94.45 | 93.31 | 93.84 | 408,662 | +0.57(+0.61%) |
Dec 02, 2016 | 93.32 | 94.16 | 92.71 | 93.27 | 865,803 | -0.34(-0.36%) |
Dec 01, 2016 | 94.38 | 94.84 | 93.31 | 93.61 | 962,525 | -0.42(-0.45%) |
Nov 30, 2016 | 94.21 | 94.48 | 93.39 | 94.03 | 699,383 | -0.50(-0.53%) |
Nov 29, 2016 | 94.02 | 94.68 | 93.81 | 94.53 | 382,485 | +0.78(+0.83%) |
Nov 28, 2016 | 94.15 | 94.59 | 93.58 | 93.75 | 480,842 | -0.73(-0.77%) |
Nov 25, 2016 | 93.78 | 94.61 | 93.50 | 94.48 | 141,545 | +0.47(+0.50%) |
Nov 23, 2016 | 94.01 | 94.01 | 94.01 | 0 | +0.13(+0.14%) | |
Nov 22, 2016 | 93.25 | 94.34 | 93.25 | 93.88 | 410,399 | +0.11(+0.12%) |
Nov 21, 2016 | 93.62 | 94.17 | 93.20 | 93.77 | 524,905 | +0.41(+0.44%) |
Nov 18, 2016 | 93.69 | 94.40 | 93.26 | 93.36 | 522,017 | -0.17(-0.18%) |
Nov 17, 2016 | 92.85 | 93.69 | 92.12 | 93.53 | 447,314 | +0.65(+0.70%) |
Nov 16, 2016 | 90.84 | 92.99 | 90.66 | 92.88 | 558,063 | +1.62(+1.78%) |
Nov 15, 2016 | 90.58 | 91.69 | 90.57 | 91.26 | 557,895 | +0.65(+0.72%) |
Nov 14, 2016 | 89.23 | 90.95 | 89.08 | 90.61 | 744,178 | +1.71(+1.92%) |
Nov 11, 2016 | 87.47 | 89.57 | 86.09 | 88.90 | 677,831 | +1.36(+1.55%) |
Nov 10, 2016 | 89.25 | 89.56 | 87.54 | 87.54 | 379,894 | -0.79(-0.89%) |
Nov 09, 2016 | 85.89 | 88.70 | 85.40 | 88.33 | 613,653 | +1.39(+1.60%) |
Nov 08, 2016 | 85.26 | 87.24 | 85.26 | 86.94 | 533,851 | +1.17(+1.36%) |
Nov 07, 2016 | 85.36 | 85.80 | 84.06 | 85.77 | 1,075,131 | +2.15(+2.57%) |
Nov 04, 2016 | 83.20 | 84.33 | 82.28 | 83.62 | 834,721 | +0.13(+0.16%) |
Nov 03, 2016 | 86.11 | 88.00 | 83.14 | 83.49 | 1,475,782 | -6.03(-6.74%) |
Nov 02, 2016 | 89.75 | 89.85 | 88.46 | 89.52 | 597,476 | -0.44(-0.49%) |
Nov 01, 2016 | 91.42 | 91.43 | 89.19 | 89.96 | 347,880 | -1.39(-1.52%) |
Oct 31, 2016 | 91.73 | 92.19 | 91.21 | 91.35 | 526,389 | -0.05(-0.05%) |
Oct 28, 2016 | 90.74 | 91.84 | 90.26 | 91.40 | 281,855 | +0.61(+0.67%) |
Oct 27, 2016 | 91.67 | 91.67 | 90.47 | 90.79 | 230,310 | -0.31(-0.34%) |
Oct 26, 2016 | 90.74 | 91.86 | 90.74 | 91.10 | 226,105 | -0.02(-0.02%) |
Oct 25, 2016 | 92.37 | 92.37 | 90.86 | 91.12 | 255,789 | -1.26(-1.36%) |
Oct 24, 2016 | 91.36 | 92.77 | 91.36 | 92.38 | 253,644 | +1.27(+1.39%) |
Oct 21, 2016 | 90.93 | 91.22 | 90.56 | 91.11 | 187,179 | -0.08(-0.09%) |
Oct 20, 2016 | 91.18 | 91.81 | 90.90 | 91.19 | 223,420 | -0.31(-0.34%) |
Oct 19, 2016 | 91.33 | 92.00 | 91.10 | 91.50 | 261,016 | +0.11(+0.12%) |
Oct 18, 2016 | 92.00 | 92.14 | 91.37 | 91.39 | 197,041 | +0.42(+0.46%) |
Oct 17, 2016 | 91.18 | 91.59 | 90.49 | 90.97 | 272,771 | -0.18(-0.20%) |
Oct 14, 2016 | 92.00 | 92.41 | 90.95 | 91.15 | 450,260 | -0.60(-0.65%) |
Oct 13, 2016 | 91.42 | 92.12 | 90.79 | 91.75 | 624,355 | -0.11(-0.12%) |
Oct 12, 2016 | 91.59 | 92.10 | 90.80 | 91.86 | 503,150 | +0.71(+0.78%) |
Oct 11, 2016 | 91.35 | 91.86 | 90.34 | 91.15 | 503,754 | -0.42(-0.46%) |
Oct 10, 2016 | 91.70 | 92.42 | 91.49 | 91.57 | 244,300 | +0.17(+0.19%) |
Oct 07, 2016 | 92.09 | 92.32 | 91.32 | 91.40 | 290,301 | -0.71(-0.77%) |
Oct 06, 2016 | 92.30 | 92.30 | 91.56 | 92.11 | 249,233 | -0.27(-0.29%) |
Oct 05, 2016 | 92.22 | 93.13 | 91.65 | 92.38 | 473,420 | +0.64(+0.70%) |
Oct 04, 2016 | 91.90 | 92.61 | 91.07 | 91.74 | 530,678 | -0.13(-0.14%) |
Oct 03, 2016 | 92.62 | 92.62 | 91.77 | 91.87 | 582,085 | -0.74(-0.80%) |
Sep 30, 2016 | 91.61 | 92.86 | 91.29 | 92.61 | 613,596 | +1.61(+1.77%) |
Sep 29, 2016 | 91.73 | 92.02 | 90.67 | 91.00 | 354,228 | -0.94(-1.02%) |
Sep 28, 2016 | 91.97 | 92.09 | 91.38 | 91.94 | 642,349 | +0.10(+0.11%) |
Sep 27, 2016 | 91.29 | 91.85 | 90.88 | 91.84 | 442,705 | +0.42(+0.46%) |
Sep 26, 2016 | 92.02 | 92.42 | 91.34 | 91.42 | 344,628 | -0.88(-0.95%) |
Sep 23, 2016 | 93.00 | 93.23 | 92.28 | 92.30 | 292,810 | -0.91(-0.98%) |
Sep 22, 2016 | 93.97 | 93.98 | 92.50 | 93.21 | 431,625 | -0.01(-0.01%) |
Sep 21, 2016 | 92.07 | 93.39 | 92.07 | 93.22 | 343,683 | +1.16(+1.26%) |
Sep 20, 2016 | 92.70 | 92.84 | 92.06 | 92.06 | 149,574 | -0.06(-0.07%) |
Sep 19, 2016 | 92.49 | 92.90 | 91.76 | 92.12 | 327,693 | +0.20(+0.22%) |
Sep 16, 2016 | 93.13 | 93.46 | 91.80 | 91.92 | 651,461 | -1.66(-1.77%) |
Sep 15, 2016 | 92.01 | 93.62 | 91.25 | 93.58 | 419,897 | +1.18(+1.28%) |
Sep 14, 2016 | 92.33 | 92.93 | 92.05 | 92.40 | 321,172 | +0.06(+0.06%) |
Sep 13, 2016 | 93.01 | 93.12 | 91.82 | 92.34 | 497,434 | -1.19(-1.27%) |
Sep 12, 2016 | 90.47 | 93.78 | 90.47 | 93.53 | 435,773 | +0.92(+0.99%) |
Sep 09, 2016 | 93.86 | 94.08 | 92.57 | 92.61 | 311,236 | -2.01(-2.12%) |
Sep 08, 2016 | 95.15 | 95.15 | 94.45 | 94.62 | 229,091 | -0.59(-0.62%) |
Sep 07, 2016 | 95.04 | 95.80 | 94.93 | 95.21 | 307,707 | -0.09(-0.09%) |
Sep 06, 2016 | 95.71 | 95.71 | 94.99 | 95.30 | 410,507 | -0.36(-0.38%) |
Sep 02, 2016 | 95.17 | 95.66 | 95.66 | 95.66 | 654,500 | +1.08(+1.14%) |
Sep 01, 2016 | 95.04 | 95.94 | 94.26 | 94.58 | 1,029,543 | -0.51(-0.54%) |
Aug 31, 2016 | 95.51 | 96.00 | 94.93 | 95.09 | 740,457 | -0.26(-0.27%) |
Aug 30, 2016 | 95.88 | 97.98 | 94.37 | 95.35 | 1,987,553 | -3.15(-3.20%) |
Aug 29, 2016 | 98.51 | 98.97 | 98.26 | 98.50 | 283,990 | -0.01(-0.01%) |
Aug 26, 2016 | 98.28 | 98.99 | 97.75 | 98.51 | 266,286 | +0.12(+0.12%) |
Aug 25, 2016 | 97.71 | 98.97 | 97.71 | 98.39 | 306,541 | +0.26(+0.26%) |
Aug 24, 2016 | 98.39 | 98.39 | 97.86 | 98.13 | 166,707 | -0.16(-0.16%) |
Aug 23, 2016 | 97.76 | 98.54 | 97.33 | 98.29 | 268,853 | +0.74(+0.76%) |
Aug 22, 2016 | 97.22 | 97.90 | 97.22 | 97.55 | 302,632 | -0.14(-0.14%) |
Aug 19, 2016 | 97.22 | 97.82 | 97.04 | 97.69 | 408,164 | +0.26(+0.27%) |
Aug 18, 2016 | 97.53 | 97.88 | 97.26 | 97.43 | 304,279 | -0.06(-0.06%) |
Aug 17, 2016 | 96.95 | 97.55 | 96.18 | 97.49 | 470,841 | +0.77(+0.80%) |
Aug 16, 2016 | 97.37 | 97.44 | 96.67 | 96.72 | 354,725 | -0.75(-0.77%) |
Aug 15, 2016 | 96.69 | 98.03 | 96.39 | 97.47 | 417,158 | +0.78(+0.81%) |
Aug 12, 2016 | 96.41 | 96.76 | 96.25 | 96.69 | 413,526 | -0.02(-0.02%) |
Aug 11, 2016 | 96.00 | 96.81 | 96.00 | 96.71 | 465,797 | +0.78(+0.81%) |
Aug 10, 2016 | 94.94 | 95.95 | 93.75 | 95.93 | 373,373 | +0.79(+0.83%) |
Aug 09, 2016 | 94.69 | 95.19 | 94.19 | 95.14 | 355,722 | +0.33(+0.35%) |
Aug 08, 2016 | 94.97 | 95.15 | 94.41 | 94.81 | 384,431 | -0.03(-0.03%) |
Aug 05, 2016 | 93.41 | 94.88 | 90.02 | 94.84 | 551,471 | +2.04(+2.20%) |
Aug 04, 2016 | 94.00 | 94.42 | 92.44 | 92.80 | 1,070,755 | +2.48(+2.75%) |
Aug 03, 2016 | 89.40 | 90.66 | 89.10 | 90.32 | 763,563 | +1.02(+1.14%) |
Aug 02, 2016 | 90.47 | 90.47 | 88.64 | 89.30 | 483,085 | -1.08(-1.19%) |
Aug 01, 2016 | 89.67 | 90.39 | 89.28 | 90.38 | 857,848 | +1.02(+1.14%) |
Jul 29, 2016 | 90.25 | 90.85 | 88.99 | 89.36 | 605,360 | -0.71(-0.79%) |
Jul 28, 2016 | 89.96 | 90.40 | 89.39 | 90.07 | 277,393 | +0.35(+0.39%) |
Jul 27, 2016 | 90.52 | 90.52 | 89.26 | 89.72 | 466,902 | -0.62(-0.69%) |
Jul 26, 2016 | 89.83 | 90.42 | 89.40 | 90.34 | 479,255 | +0.35(+0.39%) |
Jul 25, 2016 | 90.17 | 90.17 | 89.24 | 89.99 | 507,610 | -0.01(-0.01%) |
Jul 22, 2016 | 89.70 | 90.14 | 89.16 | 90.00 | 422,380 | +0.61(+0.68%) |
Jul 21, 2016 | 90.44 | 90.70 | 89.24 | 89.39 | 604,319 | -1.07(-1.18%) |
Jul 20, 2016 | 90.57 | 90.93 | 90.01 | 90.46 | 697,963 | -0.04(-0.04%) |
Jul 19, 2016 | 90.68 | 91.36 | 90.05 | 90.50 | 301,051 | -0.54(-0.59%) |
Jul 18, 2016 | 91.35 | 91.77 | 90.86 | 91.04 | 421,362 | -0.10(-0.11%) |
Jul 15, 2016 | 91.20 | 91.94 | 90.63 | 91.14 | 261,292 | +0.06(+0.07%) |
Jul 14, 2016 | 91.42 | 91.97 | 91.04 | 91.08 | 331,772 | +0.17(+0.19%) |
Jul 13, 2016 | 91.92 | 92.10 | 90.84 | 90.91 | 409,418 | -0.94(-1.02%) |
Jul 12, 2016 | 91.93 | 92.23 | 91.39 | 91.85 | 323,459 | +0.58(+0.64%) |
Jul 11, 2016 | 91.98 | 91.98 | 90.95 | 91.27 | 317,437 | -0.15(-0.16%) |
Jul 08, 2016 | 90.43 | 91.58 | 89.68 | 91.42 | 247,224 | +1.74(+1.94%) |
Jul 07, 2016 | 89.44 | 89.87 | 88.98 | 89.68 | 303,554 | +0.59(+0.66%) |
Jul 05, 2016 | 90.03 | 90.64 | 88.90 | 89.09 | 353,983 | -1.56(-1.72%) |
Jul 01, 2016 | 90.91 | 90.65 | 90.65 | 90.65 | 349,600 | -0.10(-0.11%) |
Jun 30, 2016 | 88.56 | 90.76 | 88.42 | 90.75 | 690,245 | +2.63(+2.98%) |
Jun 29, 2016 | 87.34 | 88.44 | 87.25 | 88.12 | 373,455 | +1.54(+1.78%) |
Jun 28, 2016 | 85.64 | 86.76 | 85.32 | 86.58 | 295,591 | +1.49(+1.75%) |
Jun 27, 2016 | 86.58 | 86.58 | 84.69 | 85.09 | 572,781 | -2.58(-2.94%) |
Jun 24, 2016 | 88.53 | 89.78 | 85.05 | 87.67 | 630,000 | -4.74(-5.13%) |
Jun 23, 2016 | 90.11 | 92.45 | 90.00 | 92.41 | 586,911 | +2.97(+3.32%) |
Jun 22, 2016 | 89.55 | 90.53 | 89.41 | 89.44 | 411,550 | -0.19(-0.21%) |
Jun 21, 2016 | 89.17 | 90.55 | 89.15 | 89.63 | 821,103 | +0.65(+0.73%) |
Jun 20, 2016 | 88.41 | 89.48 | 88.39 | 88.98 | 488,952 | +1.02(+1.16%) |
Jun 17, 2016 | 87.80 | 88.33 | 87.01 | 87.96 | 651,339 | -0.01(-0.01%) |
Jun 16, 2016 | 87.41 | 88.00 | 86.89 | 87.97 | 278,738 | +0.38(+0.43%) |
Jun 15, 2016 | 87.49 | 87.95 | 87.46 | 87.59 | 224,517 | +0.40(+0.46%) |
Jun 14, 2016 | 86.72 | 87.46 | 86.20 | 87.19 | 443,114 | +0.19(+0.22%) |
Jun 13, 2016 | 86.60 | 87.67 | 86.25 | 87.00 | 400,901 | -0.47(-0.54%) |
Jun 10, 2016 | 87.94 | 88.83 | 86.49 | 87.47 | 392,519 | -1.52(-1.71%) |
Jun 09, 2016 | 88.77 | 89.03 | 88.04 | 88.99 | 449,023 | +0.17(+0.19%) |
Jun 08, 2016 | 88.71 | 88.90 | 88.10 | 88.82 | 300,137 | +0.33(+0.37%) |
Jun 07, 2016 | 88.48 | 88.87 | 88.23 | 88.49 | 409,689 | +0.05(+0.06%) |
Jun 06, 2016 | 88.30 | 88.93 | 88.14 | 88.44 | 313,288 | +0.24(+0.27%) |
Jun 03, 2016 | 88.09 | 88.34 | 87.09 | 88.20 | 467,673 | -0.75(-0.84%) |
Jun 02, 2016 | 88.40 | 88.95 | 87.83 | 88.95 | 426,548 | +0.58(+0.66%) |
Jun 01, 2016 | 88.53 | 89.04 | 87.80 | 88.37 | 619,394 | -0.73(-0.82%) |
May 31, 2016 | 89.26 | 90.13 | 88.88 | 89.10 | 3,363,214 | +0.04(+0.04%) |
May 27, 2016 | 88.15 | 89.06 | 89.06 | 89.06 | 473,600 | +0.78(+0.88%) |
May 26, 2016 | 87.79 | 88.95 | 87.21 | 88.28 | 514,078 | +0.30(+0.34%) |
May 25, 2016 | 88.75 | 89.29 | 87.37 | 87.98 | 745,559 | -0.65(-0.73%) |
May 24, 2016 | 87.16 | 88.86 | 86.83 | 88.63 | 542,158 | +1.85(+2.13%) |
May 23, 2016 | 86.34 | 86.87 | 86.11 | 86.78 | 502,332 | +0.53(+0.61%) |
May 20, 2016 | 85.12 | 86.81 | 84.81 | 86.25 | 864,006 | +1.24(+1.46%) |
May 19, 2016 | 84.76 | 85.21 | 83.45 | 85.01 | 769,878 | -0.21(-0.25%) |
May 18, 2016 | 85.03 | 86.29 | 84.88 | 85.22 | 791,295 | +0.03(+0.04%) |
May 17, 2016 | 86.36 | 86.36 | 84.75 | 85.19 | 547,835 | -1.30(-1.50%) |
May 16, 2016 | 86.06 | 87.35 | 86.01 | 86.49 | 454,820 | +0.66(+0.77%) |
May 13, 2016 | 86.43 | 86.88 | 83.91 | 85.83 | 461,993 | -0.67(-0.77%) |
May 12, 2016 | 86.67 | 87.09 | 85.69 | 86.50 | 585,785 | +0.35(+0.41%) |
May 11, 2016 | 86.17 | 87.11 | 85.60 | 86.15 | 567,446 | -0.34(-0.39%) |
May 10, 2016 | 85.64 | 86.62 | 85.14 | 86.49 | 834,414 | +0.79(+0.92%) |
May 09, 2016 | 84.45 | 86.48 | 84.16 | 85.70 | 598,071 | +1.09(+1.29%) |
May 06, 2016 | 81.41 | 85.28 | 81.41 | 84.61 | 1,588,021 | +0.85(+1.01%) |
May 05, 2016 | 85.14 | 87.68 | 83.19 | 83.76 | 1,899,461 | -6.20(-6.89%) |
May 04, 2016 | 91.14 | 91.14 | 89.51 | 89.96 | 530,940 | -1.34(-1.47%) |
May 03, 2016 | 91.59 | 91.89 | 90.59 | 91.30 | 262,904 | -0.94(-1.02%) |
May 02, 2016 | 90.74 | 92.48 | 90.36 | 92.24 | 435,110 | +1.47(+1.62%) |
Apr 29, 2016 | 90.49 | 91.07 | 89.50 | 90.77 | 433,245 | +0.21(+0.23%) |
Apr 28, 2016 | 91.44 | 91.75 | 89.95 | 90.56 | 245,323 | -1.06(-1.16%) |
Apr 27, 2016 | 91.24 | 91.74 | 90.80 | 91.62 | 238,312 | +0.25(+0.27%) |
Apr 26, 2016 | 91.29 | 91.70 | 90.70 | 91.37 | 320,908 | -0.12(-0.13%) |
Apr 25, 2016 | 90.55 | 91.54 | 90.11 | 91.49 | 382,304 | +0.49(+0.54%) |
Apr 22, 2016 | 90.46 | 91.28 | 88.91 | 91.00 | 534,049 | +0.35(+0.39%) |
Apr 21, 2016 | 91.14 | 91.57 | 90.28 | 90.65 | 286,840 | -0.22(-0.24%) |
Apr 20, 2016 | 90.83 | 91.15 | 89.35 | 90.87 | 294,978 | -0.07(-0.08%) |
Apr 19, 2016 | 90.27 | 90.99 | 89.76 | 90.94 | 445,634 | +0.79(+0.88%) |
Apr 18, 2016 | 89.35 | 90.35 | 89.23 | 90.15 | 245,510 | +0.34(+0.38%) |
Apr 15, 2016 | 88.39 | 89.87 | 87.82 | 89.81 | 412,977 | +1.29(+1.46%) |
Apr 14, 2016 | 89.33 | 89.46 | 88.43 | 88.52 | 246,632 | -0.65(-0.73%) |
Apr 13, 2016 | 87.41 | 89.29 | 87.07 | 89.17 | 541,264 | +2.60(+3.00%) |
Apr 12, 2016 | 87.49 | 87.49 | 86.21 | 86.57 | 395,608 | -0.92(-1.05%) |
Apr 11, 2016 | 87.94 | 88.30 | 87.34 | 87.49 | 257,149 | -0.18(-0.21%) |
Apr 08, 2016 | 88.00 | 88.30 | 87.30 | 87.67 | 155,984 | +0.41(+0.47%) |
Apr 07, 2016 | 88.62 | 88.84 | 86.74 | 87.26 | 303,063 | -1.86(-2.09%) |
Apr 06, 2016 | 87.90 | 89.36 | 87.64 | 89.12 | 319,331 | +1.11(+1.26%) |
Apr 05, 2016 | 88.59 | 88.95 | 87.94 | 88.01 | 263,410 | -1.22(-1.37%) |
Apr 04, 2016 | 90.03 | 90.04 | 89.00 | 89.23 | 240,239 | -0.87(-0.97%) |
Apr 01, 2016 | 88.55 | 90.11 | 87.87 | 90.10 | 344,666 | +0.64(+0.72%) |
Mar 31, 2016 | 88.57 | 89.68 | 87.91 | 89.46 | 400,579 | +0.89(+1.00%) |
Mar 30, 2016 | 88.90 | 89.37 | 88.04 | 88.57 | 362,242 | -0.17(-0.19%) |
Mar 29, 2016 | 87.03 | 89.07 | 87.03 | 88.74 | 430,438 | +1.58(+1.81%) |
Mar 28, 2016 | 87.38 | 87.48 | 86.50 | 87.16 | 208,336 | -0.14(-0.16%) |
Mar 24, 2016 | 86.82 | 87.30 | 87.30 | 87.30 | 364,000 | +0.19(+0.22%) |
Mar 23, 2016 | 87.47 | 87.92 | 86.77 | 87.11 | 272,880 | -0.37(-0.42%) |
Mar 22, 2016 | 86.69 | 87.71 | 86.69 | 87.48 | 278,604 | -0.04(-0.05%) |
Mar 21, 2016 | 87.55 | 88.40 | 87.30 | 87.52 | 282,931 | -0.15(-0.17%) |
Mar 18, 2016 | 87.35 | 88.61 | 86.76 | 87.67 | 738,805 | -0.31(-0.35%) |
Mar 17, 2016 | 86.78 | 88.45 | 86.63 | 87.98 | 365,244 | +0.90(+1.03%) |
Mar 16, 2016 | 86.06 | 87.30 | 86.06 | 87.08 | 219,928 | +0.85(+0.99%) |
Mar 15, 2016 | 85.57 | 86.43 | 85.32 | 86.23 | 293,663 | +0.32(+0.37%) |
Mar 14, 2016 | 85.72 | 86.39 | 85.52 | 85.91 | 348,700 | -0.62(-0.72%) |
Mar 11, 2016 | 86.70 | 86.91 | 86.14 | 86.53 | 394,373 | +0.45(+0.52%) |
Mar 10, 2016 | 87.11 | 87.85 | 85.27 | 86.08 | 284,046 | -0.76(-0.88%) |
Mar 09, 2016 | 86.33 | 86.88 | 85.31 | 86.84 | 473,414 | +0.66(+0.77%) |
Mar 08, 2016 | 86.79 | 87.27 | 86.09 | 86.18 | 326,942 | -1.51(-1.72%) |
Mar 07, 2016 | 86.63 | 88.07 | 86.58 | 87.69 | 474,919 | +0.62(+0.71%) |
Mar 04, 2016 | 86.07 | 87.57 | 85.38 | 87.07 | 568,659 | +0.81(+0.94%) |
Mar 03, 2016 | 86.51 | 86.78 | 85.61 | 86.26 | 585,647 | +0.19(+0.22%) |
Mar 02, 2016 | 86.26 | 86.96 | 85.61 | 86.07 | 655,748 | +0.02(+0.02%) |
Mar 01, 2016 | 83.43 | 86.40 | 83.43 | 86.05 | 1,262,303 | +3.03(+3.65%) |
Feb 29, 2016 | 84.22 | 84.30 | 82.99 | 83.02 | 599,899 | -1.04(-1.24%) |
Feb 26, 2016 | 84.42 | 84.94 | 83.18 | 84.06 | 963,720 | -0.16(-0.19%) |
Feb 25, 2016 | 88.38 | 88.38 | 82.45 | 84.22 | 1,505,560 | -2.32(-2.68%) |
Feb 24, 2016 | 85.81 | 86.85 | 85.16 | 86.54 | 706,419 | +0.05(+0.06%) |
Feb 23, 2016 | 88.42 | 88.42 | 86.40 | 86.49 | 453,476 | -2.03(-2.29%) |
Feb 22, 2016 | 88.20 | 89.04 | 87.25 | 88.52 | 303,275 | +0.93(+1.06%) |
Feb 19, 2016 | 85.38 | 87.93 | 85.32 | 87.59 | 463,596 | +2.02(+2.36%) |
Feb 18, 2016 | 86.40 | 87.10 | 85.01 | 85.57 | 548,640 | -0.61(-0.71%) |
Feb 17, 2016 | 84.51 | 86.80 | 84.23 | 86.18 | 591,380 | +2.13(+2.53%) |
Feb 16, 2016 | 84.81 | 85.49 | 83.91 | 84.05 | 625,061 | -0.01(-0.01%) |
Feb 12, 2016 | 84.50 | 84.06 | 84.06 | 84.06 | 373,800 | +0.56(+0.67%) |
Feb 11, 2016 | 82.65 | 84.16 | 82.64 | 83.50 | 416,815 | -0.44(-0.52%) |
Feb 10, 2016 | 83.64 | 86.43 | 83.58 | 83.94 | 380,770 | +0.84(+1.01%) |
Feb 09, 2016 | 81.29 | 84.13 | 80.51 | 83.10 | 429,404 | +1.18(+1.44%) |
Feb 08, 2016 | 83.52 | 84.07 | 80.52 | 81.92 | 1,420,294 | -2.78(-3.28%) |
Feb 05, 2016 | 88.11 | 88.14 | 84.51 | 84.70 | 410,227 | -3.48(-3.95%) |
Feb 04, 2016 | 87.11 | 88.78 | 86.78 | 88.18 | 359,331 | +0.79(+0.90%) |
Feb 03, 2016 | 87.79 | 87.79 | 86.04 | 87.39 | 312,713 | +0.57(+0.66%) |
Feb 02, 2016 | 87.64 | 89.00 | 86.44 | 86.82 | 277,064 | -1.42(-1.61%) |
Feb 01, 2016 | 87.35 | 88.84 | 86.80 | 88.24 | 392,703 | +0.05(+0.06%) |
Jan 29, 2016 | 85.58 | 88.20 | 84.58 | 88.19 | 509,038 | +3.09(+3.63%) |
Jan 28, 2016 | 85.50 | 85.50 | 84.47 | 85.10 | 321,677 | +0.50(+0.59%) |
Jan 27, 2016 | 86.17 | 87.02 | 84.25 | 84.60 | 356,094 | -1.97(-2.28%) |
Jan 26, 2016 | 85.35 | 87.06 | 84.73 | 86.57 | 298,896 | +1.77(+2.09%) |
Jan 25, 2016 | 86.33 | 86.79 | 84.49 | 84.80 | 331,839 | -2.00(-2.30%) |
Jan 22, 2016 | 86.09 | 87.42 | 85.73 | 86.80 | 320,343 | +1.73(+2.03%) |
Jan 21, 2016 | 85.22 | 85.98 | 83.90 | 85.07 | 750,547 | +0.36(+0.42%) |
Jan 20, 2016 | 84.15 | 85.25 | 82.15 | 84.71 | 534,075 | -0.28(-0.33%) |
Jan 19, 2016 | 85.43 | 85.70 | 83.89 | 84.99 | 477,243 | +0.02(+0.02%) |
Jan 15, 2016 | 82.76 | 84.97 | 84.97 | 84.97 | 603,300 | +0.07(+0.08%) |
Jan 14, 2016 | 84.66 | 85.66 | 83.64 | 84.90 | 557,010 | +0.45(+0.53%) |
Jan 13, 2016 | 86.87 | 87.03 | 84.08 | 84.45 | 414,874 | -1.96(-2.27%) |
Jan 12, 2016 | 86.30 | 87.72 | 85.47 | 86.41 | 386,555 | +1.14(+1.34%) |
Jan 11, 2016 | 85.73 | 85.73 | 84.10 | 85.27 | 273,779 | -0.13(-0.15%) |
Jan 08, 2016 | 87.71 | 87.81 | 85.22 | 85.40 | 420,804 | -1.83(-2.10%) |
Jan 07, 2016 | 87.18 | 88.18 | 86.38 | 87.23 | 589,420 | -1.06(-1.20%) |
Jan 06, 2016 | 88.47 | 89.10 | 88.00 | 88.29 | 405,683 | -1.13(-1.26%) |
Jan 05, 2016 | 90.14 | 90.92 | 89.39 | 89.42 | 308,511 | -0.68(-0.75%) |