Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 113.79 | 114.60 | 113.57 | 114.36 | 23,238 | +0.34(+0.30%) |
Aug 30, 2016 | 114.67 | 114.76 | 113.57 | 114.03 | 808,134 | -0.75(-0.65%) |
Aug 29, 2016 | 113.48 | 114.79 | 113.34 | 114.77 | 1,021,698 | +2.77(+2.47%) |
Aug 26, 2016 | 113.54 | 115.45 | 111.78 | 112.01 | 86,626 | -0.67(-0.60%) |
Aug 25, 2016 | 113.08 | 113.52 | 112.68 | 112.68 | 65,554 | -0.71(-0.62%) |
Aug 24, 2016 | 113.50 | 113.94 | 113.34 | 113.39 | 10,853 | -0.48(-0.43%) |
Aug 23, 2016 | 114.11 | 114.44 | 113.58 | 113.87 | 18,899 | +0.25(+0.22%) |
Aug 22, 2016 | 113.29 | 113.98 | 112.88 | 113.62 | 12,127 | +1.28(+1.14%) |
Aug 19, 2016 | 111.99 | 112.37 | 111.37 | 112.33 | 17,304 | -0.60(-0.53%) |
Aug 18, 2016 | 112.71 | 113.30 | 112.47 | 112.94 | 22,372 | +0.19(+0.17%) |
Aug 17, 2016 | 112.03 | 112.93 | 111.81 | 112.75 | 18,845 | +1.06(+0.95%) |
Aug 16, 2016 | 112.29 | 112.37 | 111.65 | 111.69 | 11,913 | -0.50(-0.45%) |
Aug 15, 2016 | 112.52 | 113.53 | 112.03 | 112.19 | 27,956 | -1.53(-1.35%) |
Aug 12, 2016 | 113.91 | 114.61 | 113.72 | 113.72 | 84,955 | +1.40(+1.24%) |
Aug 11, 2016 | 113.85 | 113.85 | 111.75 | 112.33 | 68,916 | -1.50(-1.32%) |
Aug 10, 2016 | 113.76 | 114.35 | 113.15 | 113.83 | 27,667 | +0.71(+0.62%) |
Aug 09, 2016 | 112.28 | 113.30 | 112.10 | 113.12 | 16,503 | +1.63(+1.46%) |
Aug 08, 2016 | 110.73 | 111.79 | 110.40 | 111.49 | 47,183 | +0.22(+0.20%) |
Aug 05, 2016 | 112.33 | 112.33 | 110.82 | 111.27 | 36,765 | -1.58(-1.40%) |
Aug 04, 2016 | 112.71 | 113.64 | 112.51 | 112.84 | 22,842 | +1.25(+1.12%) |
Aug 03, 2016 | 111.71 | 111.90 | 111.23 | 111.60 | 33,262 | +0.22(+0.20%) |
Aug 02, 2016 | 110.82 | 112.36 | 110.43 | 111.38 | 28,771 | -1.66(-1.47%) |
Aug 01, 2016 | 113.36 | 113.86 | 112.89 | 113.03 | 12,645 | -2.00(-1.74%) |
Jul 29, 2016 | 113.76 | 115.26 | 113.58 | 115.04 | 30,203 | +1.32(+1.16%) |
Jul 28, 2016 | 113.20 | 114.14 | 113.18 | 113.71 | 20,325 | -0.27(-0.24%) |
Jul 27, 2016 | 112.48 | 114.11 | 112.48 | 113.98 | 38,275 | +1.93(+1.72%) |
Jul 26, 2016 | 112.87 | 112.87 | 111.44 | 112.06 | 20,302 | +0.25(+0.22%) |
Jul 25, 2016 | 111.81 | 112.46 | 111.56 | 111.81 | 28,344 | +0.12(+0.11%) |
Jul 22, 2016 | 110.97 | 112.16 | 110.78 | 111.69 | 43,259 | +0.37(+0.33%) |
Jul 21, 2016 | 109.68 | 111.35 | 109.52 | 111.32 | 25,774 | +0.11(+0.10%) |
Jul 20, 2016 | 110.84 | 111.43 | 110.54 | 111.20 | 67,001 | -0.83(-0.74%) |
Jul 19, 2016 | 111.71 | 112.25 | 111.19 | 112.03 | 79,890 | +1.12(+1.01%) |
Jul 18, 2016 | 111.87 | 112.00 | 110.37 | 110.91 | 205,887 | -0.62(-0.55%) |
Jul 15, 2016 | 111.80 | 111.80 | 110.88 | 111.52 | 347,698 | -1.23(-1.09%) |
Jul 14, 2016 | 112.26 | 113.03 | 111.97 | 112.75 | 102,999 | -2.45(-2.13%) |
Jul 13, 2016 | 114.81 | 115.21 | 114.17 | 115.21 | 21,501 | +2.14(+1.89%) |
Jul 12, 2016 | 113.48 | 114.08 | 112.47 | 113.07 | 125,861 | -2.86(-2.47%) |
Jul 11, 2016 | 116.97 | 117.25 | 115.84 | 115.94 | 30,010 | -1.16(-0.99%) |
Jul 08, 2016 | 116.63 | 117.43 | 115.92 | 117.10 | 45,132 | +1.18(+1.02%) |
Jul 07, 2016 | 115.55 | 116.73 | 115.18 | 115.92 | 82,218 | +0.04(+0.04%) |
Jul 06, 2016 | 116.47 | 116.69 | 115.25 | 115.87 | 176,328 | +0.30(+0.26%) |
Jul 05, 2016 | 114.93 | 116.24 | 114.38 | 115.58 | 44,865 | +2.33(+2.06%) |
Jul 01, 2016 | 113.29 | 113.25 | 113.25 | 113.25 | 37,153 | +2.43(+2.19%) |
Jun 30, 2016 | 110.94 | 112.03 | 110.06 | 110.82 | 31,755 | +0.56(+0.51%) |
Jun 29, 2016 | 111.73 | 112.37 | 110.21 | 110.25 | 31,563 | -1.21(-1.09%) |
Jun 28, 2016 | 111.81 | 111.91 | 111.18 | 111.46 | 149,096 | -0.07(-0.07%) |
Jun 27, 2016 | 109.90 | 111.74 | 108.93 | 111.54 | 92,986 | +4.83(+4.52%) |
Jun 24, 2016 | 107.33 | 107.90 | 106.32 | 106.71 | 65,544 | +3.51(+3.40%) |
Jun 23, 2016 | 103.68 | 104.27 | 102.94 | 103.20 | 26,060 | -1.51(-1.44%) |
Jun 22, 2016 | 104.56 | 105.22 | 104.17 | 104.72 | 16,942 | +0.14(+0.13%) |
Jun 21, 2016 | 105.42 | 105.84 | 104.58 | 104.58 | 7,297 | -0.79(-0.75%) |
Jun 20, 2016 | 105.75 | 105.80 | 105.10 | 105.37 | 59,079 | -1.83(-1.71%) |
Jun 17, 2016 | 108.01 | 108.01 | 106.72 | 107.20 | 32,323 | -1.05(-0.97%) |
Jun 16, 2016 | 108.67 | 109.48 | 107.86 | 108.25 | 832,708 | +1.05(+0.98%) |
Jun 15, 2016 | 107.06 | 108.17 | 106.88 | 107.20 | 1,324,860 | +0.56(+0.53%) |
Jun 14, 2016 | 107.30 | 107.72 | 106.50 | 106.64 | 37,243 | -0.08(-0.08%) |
Jun 13, 2016 | 106.40 | 106.72 | 106.03 | 106.72 | 51,693 | +0.76(+0.72%) |
Jun 10, 2016 | 106.28 | 106.78 | 105.51 | 105.96 | 64,707 | +0.54(+0.51%) |
Jun 09, 2016 | 105.53 | 105.82 | 105.12 | 105.42 | 24,160 | +1.08(+1.03%) |
Jun 08, 2016 | 103.95 | 104.40 | 103.83 | 104.34 | 32,495 | +1.01(+0.97%) |
Jun 07, 2016 | 103.58 | 103.82 | 103.22 | 103.33 | 15,666 | +0.45(+0.44%) |
Jun 06, 2016 | 104.05 | 104.05 | 102.88 | 102.88 | 34,565 | -1.33(-1.28%) |
Jun 03, 2016 | 103.72 | 104.33 | 103.51 | 104.22 | 160,574 | +1.87(+1.83%) |
Jun 02, 2016 | 101.48 | 102.59 | 101.48 | 102.34 | 29,865 | +1.21(+1.20%) |
Jun 01, 2016 | 101.40 | 101.94 | 100.81 | 101.13 | 61,436 | +0.46(+0.45%) |
May 31, 2016 | 99.50 | 100.89 | 99.13 | 100.68 | 51,972 | +0.78(+0.78%) |
May 27, 2016 | 100.47 | 99.90 | 99.90 | 99.90 | 52,826 | -0.68(-0.67%) |
May 26, 2016 | 100.42 | 100.86 | 100.42 | 100.58 | 5,661 | +0.96(+0.97%) |
May 25, 2016 | 100.55 | 100.95 | 99.61 | 99.61 | 25,920 | -1.25(-1.24%) |
May 24, 2016 | 100.52 | 100.93 | 99.68 | 100.86 | 37,022 | -0.09(-0.09%) |
May 23, 2016 | 100.95 | 101.58 | 100.47 | 100.95 | 22,281 | +0.19(+0.19%) |
May 20, 2016 | 100.30 | 101.15 | 99.97 | 100.77 | 57,084 | +0.04(+0.04%) |
May 19, 2016 | 99.87 | 100.97 | 99.87 | 100.73 | 11,287 | +0.72(+0.72%) |
May 18, 2016 | 101.57 | 101.57 | 99.43 | 100.01 | 29,640 | -1.81(-1.78%) |
May 17, 2016 | 101.97 | 102.46 | 101.64 | 101.82 | 18,802 | +0.25(+0.24%) |
May 16, 2016 | 102.37 | 102.37 | 101.44 | 101.58 | 20,025 | -1.22(-1.18%) |
May 13, 2016 | 102.05 | 102.94 | 101.83 | 102.79 | 54,714 | +1.58(+1.56%) |
May 12, 2016 | 100.89 | 101.43 | 100.67 | 101.22 | 10,614 | -0.60(-0.59%) |
May 11, 2016 | 100.77 | 102.28 | 100.77 | 101.81 | 176,751 | +0.78(+0.78%) |
May 10, 2016 | 100.78 | 101.11 | 100.78 | 101.03 | 10,872 | +0.22(+0.22%) |
May 09, 2016 | 100.55 | 101.13 | 100.55 | 100.81 | 3,810 | +0.12(+0.12%) |
May 06, 2016 | 100.98 | 101.24 | 100.59 | 100.68 | 12,891 | -0.47(-0.46%) |
May 05, 2016 | 100.15 | 101.15 | 99.80 | 101.15 | 10,502 | +0.64(+0.63%) |
May 04, 2016 | 100.03 | 100.51 | 99.44 | 100.51 | 51,898 | +0.93(+0.94%) |
May 03, 2016 | 99.57 | 100.23 | 99.39 | 99.58 | 26,391 | +1.53(+1.56%) |
May 02, 2016 | 98.65 | 99.04 | 97.53 | 98.05 | 16,054 | -1.28(-1.29%) |
Apr 29, 2016 | 98.13 | 99.62 | 97.92 | 99.34 | 39,419 | +0.47(+0.48%) |
Apr 28, 2016 | 98.16 | 98.95 | 97.87 | 98.86 | 57,345 | +0.83(+0.84%) |
Apr 27, 2016 | 97.57 | 98.41 | 97.45 | 98.03 | 20,751 | +1.18(+1.21%) |
Apr 26, 2016 | 97.69 | 97.69 | 96.73 | 96.86 | 20,714 | -0.88(-0.90%) |
Apr 25, 2016 | 98.13 | 98.32 | 97.74 | 97.74 | 33,569 | -0.72(-0.73%) |
Apr 22, 2016 | 98.85 | 98.87 | 98.21 | 98.46 | 45,574 | -0.15(-0.15%) |
Apr 21, 2016 | 98.41 | 98.80 | 98.26 | 98.61 | 26,866 | -1.06(-1.07%) |
Apr 20, 2016 | 101.67 | 102.11 | 99.38 | 99.67 | 289,095 | -1.64(-1.62%) |
Apr 19, 2016 | 101.58 | 101.64 | 100.67 | 101.31 | 12,855 | -0.38(-0.37%) |
Apr 18, 2016 | 102.00 | 102.00 | 101.15 | 101.69 | 11,097 | -0.53(-0.51%) |
Apr 15, 2016 | 101.90 | 102.89 | 101.89 | 102.22 | 52,957 | +0.93(+0.92%) |
Apr 14, 2016 | 101.35 | 101.47 | 100.96 | 101.28 | 7,775 | -0.56(-0.55%) |
Apr 13, 2016 | 101.00 | 101.99 | 100.96 | 101.85 | 16,853 | +0.34(+0.34%) |
Apr 12, 2016 | 101.67 | 101.93 | 101.06 | 101.50 | 22,866 | -0.83(-0.81%) |
Apr 11, 2016 | 102.07 | 102.76 | 101.69 | 102.34 | 29,919 | -0.29(-0.28%) |
Apr 08, 2016 | 103.17 | 103.21 | 102.33 | 102.62 | 19,738 | -1.27(-1.22%) |
Apr 07, 2016 | 103.26 | 104.09 | 103.06 | 103.89 | 49,557 | +1.95(+1.92%) |
Apr 06, 2016 | 101.94 | 102.38 | 101.53 | 101.94 | 20,945 | -1.22(-1.18%) |
Apr 05, 2016 | 103.06 | 103.35 | 102.59 | 103.15 | 106,662 | +1.63(+1.60%) |
Apr 04, 2016 | 101.62 | 101.83 | 101.07 | 101.53 | 50,105 | +0.20(+0.19%) |
Apr 01, 2016 | 101.98 | 101.98 | 100.74 | 101.33 | 32,912 | +0.19(+0.19%) |
Mar 31, 2016 | 100.52 | 101.35 | 100.25 | 101.14 | 32,863 | +0.93(+0.93%) |
Mar 30, 2016 | 100.77 | 100.81 | 99.29 | 100.21 | 23,660 | -1.43(-1.40%) |
Mar 29, 2016 | 101.29 | 101.85 | 100.77 | 101.64 | 20,929 | +1.20(+1.20%) |
Mar 28, 2016 | 100.11 | 101.09 | 100.11 | 100.43 | 19,231 | +0.90(+0.91%) |
Mar 24, 2016 | 101.67 | 99.53 | 99.53 | 99.53 | 19,173 | -0.89(-0.88%) |
Mar 23, 2016 | 98.77 | 100.66 | 98.67 | 100.42 | 29,157 | +1.84(+1.87%) |
Mar 22, 2016 | 99.47 | 99.68 | 98.41 | 98.58 | 37,434 | +0.04(+0.04%) |
Mar 21, 2016 | 98.89 | 99.10 | 98.26 | 98.54 | 32,261 | -1.04(-1.05%) |
Mar 18, 2016 | 99.58 | 100.34 | 99.24 | 99.58 | 87,697 | +0.07(+0.07%) |
Mar 17, 2016 | 99.17 | 100.98 | 99.10 | 99.52 | 116,919 | +0.87(+0.88%) |
Mar 16, 2016 | 98.68 | 99.23 | 98.04 | 98.64 | 45,151 | -0.03(-0.03%) |
Mar 15, 2016 | 99.11 | 99.49 | 98.29 | 98.68 | 86,750 | +0.36(+0.36%) |
Mar 14, 2016 | 98.34 | 99.06 | 98.32 | 98.32 | 56,699 | +0.31(+0.32%) |
Mar 11, 2016 | 99.63 | 99.66 | 97.79 | 98.01 | 123,645 | -1.38(-1.39%) |
Mar 10, 2016 | 100.29 | 100.33 | 98.49 | 99.39 | 17,584 | -0.36(-0.36%) |
Mar 09, 2016 | 99.84 | 100.25 | 99.48 | 99.75 | 73,947 | -1.17(-1.16%) |
Mar 08, 2016 | 101.22 | 102.00 | 100.40 | 100.92 | 21,359 | +1.68(+1.69%) |
Mar 07, 2016 | 98.87 | 99.44 | 98.63 | 99.25 | 18,840 | +0.25(+0.25%) |
Mar 04, 2016 | 99.38 | 99.52 | 98.66 | 98.99 | 65,280 | -0.90(-0.90%) |
Mar 03, 2016 | 99.66 | 100.48 | 99.47 | 99.90 | 31,596 | +0.29(+0.29%) |
Mar 02, 2016 | 98.55 | 99.60 | 98.43 | 99.60 | 21,111 | +0.76(+0.77%) |
Mar 01, 2016 | 101.29 | 101.29 | 98.63 | 98.85 | 97,570 | -2.19(-2.17%) |
Feb 29, 2016 | 100.89 | 101.64 | 100.64 | 101.04 | 21,669 | +0.50(+0.50%) |
Feb 26, 2016 | 100.34 | 101.08 | 100.08 | 100.53 | 67,594 | -1.50(-1.47%) |
Feb 25, 2016 | 102.12 | 103.01 | 101.95 | 102.03 | 23,191 | +0.33(+0.33%) |
Feb 24, 2016 | 103.17 | 104.08 | 101.26 | 101.70 | 208,966 | -0.24(-0.24%) |
Feb 23, 2016 | 100.16 | 102.44 | 100.00 | 101.94 | 52,694 | +0.52(+0.51%) |
Feb 22, 2016 | 101.44 | 101.56 | 101.17 | 101.42 | 28,034 | -0.10(-0.10%) |
Feb 19, 2016 | 101.70 | 102.31 | 101.19 | 101.52 | 40,653 | +0.25(+0.25%) |
Feb 18, 2016 | 100.23 | 101.53 | 100.02 | 101.26 | 69,806 | +1.87(+1.88%) |
Feb 17, 2016 | 99.91 | 99.91 | 98.61 | 99.39 | 64,859 | -1.20(-1.20%) |
Feb 16, 2016 | 100.90 | 101.05 | 99.67 | 100.60 | 48,529 | -1.60(-1.57%) |
Feb 12, 2016 | 103.83 | 102.20 | 102.20 | 102.20 | 42,771 | -2.77(-2.64%) |
Feb 11, 2016 | 105.77 | 106.67 | 104.14 | 104.97 | 84,939 | +1.19(+1.14%) |
Feb 10, 2016 | 102.86 | 103.79 | 101.97 | 103.79 | 54,548 | +0.99(+0.97%) |
Feb 09, 2016 | 103.15 | 103.21 | 101.90 | 102.79 | 80,738 | +0.60(+0.59%) |
Feb 08, 2016 | 100.20 | 102.44 | 100.20 | 102.19 | 99,006 | +3.01(+3.04%) |
Feb 05, 2016 | 98.13 | 99.40 | 97.76 | 99.18 | 20,514 | +0.37(+0.37%) |
Feb 04, 2016 | 98.15 | 98.90 | 97.81 | 98.82 | 20,530 | +0.68(+0.69%) |
Feb 03, 2016 | 98.69 | 100.08 | 98.10 | 98.14 | 34,850 | -1.37(-1.37%) |
Feb 02, 2016 | 98.61 | 99.51 | 98.22 | 99.51 | 30,006 | +2.78(+2.88%) |
Feb 01, 2016 | 96.93 | 96.96 | 96.14 | 96.72 | 127,989 | -0.35(-0.36%) |
Jan 29, 2016 | 97.43 | 97.89 | 96.74 | 97.07 | 25,015 | +1.22(+1.27%) |
Jan 28, 2016 | 95.02 | 96.15 | 95.02 | 95.85 | 10,877 | +0.11(+0.11%) |
Jan 27, 2016 | 95.41 | 96.02 | 94.89 | 95.75 | 22,808 | -0.14(-0.14%) |
Jan 26, 2016 | 95.99 | 96.47 | 95.68 | 95.89 | 29,528 | -0.11(-0.12%) |
Jan 25, 2016 | 95.67 | 96.13 | 95.41 | 96.00 | 29,579 | +0.81(+0.85%) |
Jan 22, 2016 | 94.79 | 95.46 | 94.30 | 95.19 | 18,199 | -0.50(-0.52%) |
Jan 21, 2016 | 96.89 | 97.16 | 95.68 | 95.69 | 49,934 | -1.11(-1.14%) |
Jan 20, 2016 | 96.82 | 98.31 | 96.48 | 96.80 | 116,974 | +1.62(+1.70%) |
Jan 19, 2016 | 95.02 | 96.18 | 94.75 | 95.18 | 70,396 | -0.34(-0.36%) |
Jan 15, 2016 | 95.10 | 95.52 | 95.52 | 95.52 | 223,811 | +2.16(+2.31%) |
Jan 14, 2016 | 93.87 | 94.45 | 92.82 | 93.36 | 76,221 | -1.43(-1.51%) |
Jan 13, 2016 | 92.79 | 95.10 | 92.71 | 94.80 | 46,946 | +1.90(+2.04%) |
Jan 12, 2016 | 91.39 | 93.58 | 91.39 | 92.90 | 51,034 | +1.91(+2.10%) |
Jan 11, 2016 | 91.22 | 91.84 | 90.99 | 90.99 | 30,533 | -1.70(-1.83%) |
Jan 08, 2016 | 91.93 | 93.01 | 91.60 | 92.69 | 48,971 | +0.49(+0.53%) |
Jan 07, 2016 | 92.23 | 92.47 | 91.11 | 92.20 | 51,996 | +0.04(+0.04%) |
Jan 06, 2016 | 91.71 | 92.16 | 91.41 | 92.16 | 34,282 | +1.86(+2.05%) |
Jan 05, 2016 | 90.25 | 90.76 | 89.89 | 90.30 | 20,559 | -0.74(-0.81%) |
Jan 04, 2016 | 91.22 | 92.06 | 90.74 | 91.05 | 43,259 | +2.11(+2.37%) |
Dec 31, 2015 | 89.90 | 88.94 | 88.94 | 88.94 | 79,520 | -0.39(-0.44%) |
Dec 30, 2015 | 89.08 | 89.94 | 88.99 | 89.33 | 23,150 | -0.39(-0.44%) |
Dec 29, 2015 | 91.13 | 91.17 | 89.30 | 89.72 | 50,138 | -1.95(-2.13%) |
Dec 28, 2015 | 91.49 | 92.24 | 91.44 | 91.67 | 22,505 | +0.48(+0.53%) |
Dec 24, 2015 | 91.19 | 91.19 | 91.19 | 91.19 | 3,841 | +0.76(+0.84%) |
Dec 23, 2015 | 90.39 | 90.66 | 89.99 | 90.42 | 4,405 | -1.34(-1.46%) |
Dec 22, 2015 | 91.99 | 91.99 | 91.00 | 91.76 | 7,184 | -0.57(-0.62%) |
Dec 21, 2015 | 92.79 | 93.05 | 92.08 | 92.33 | 37,966 | -0.31(-0.33%) |
Dec 18, 2015 | 92.22 | 93.00 | 92.22 | 92.64 | 65,022 | +0.65(+0.70%) |
Dec 17, 2015 | 90.81 | 92.12 | 90.81 | 91.99 | 19,099 | +1.88(+2.09%) |
Dec 16, 2015 | 89.93 | 91.05 | 89.50 | 90.11 | 13,208 | -0.40(-0.44%) |
Dec 15, 2015 | 90.18 | 90.53 | 89.98 | 90.51 | 29,488 | -0.61(-0.67%) |
Dec 14, 2015 | 92.83 | 92.83 | 90.71 | 91.12 | 18,057 | -1.86(-2.00%) |
Dec 11, 2015 | 92.03 | 93.67 | 91.90 | 92.98 | 106,240 | +2.55(+2.82%) |
Dec 10, 2015 | 90.50 | 90.86 | 90.15 | 90.43 | 16,522 | -0.08(-0.09%) |
Dec 09, 2015 | 89.81 | 90.86 | 89.28 | 90.51 | 14,797 | -0.27(-0.30%) |
Dec 08, 2015 | 91.28 | 91.28 | 90.39 | 90.78 | 18,936 | +0.15(+0.16%) |
Dec 07, 2015 | 89.57 | 91.47 | 89.57 | 90.64 | 15,951 | +1.41(+1.58%) |
Dec 04, 2015 | 87.91 | 89.87 | 87.79 | 89.23 | 84,656 | +1.20(+1.37%) |
Dec 03, 2015 | 90.47 | 90.47 | 87.79 | 88.02 | 24,013 | -4.05(-4.40%) |
Dec 02, 2015 | 91.83 | 92.23 | 91.31 | 92.08 | 40,307 | +0.23(+0.25%) |
Dec 01, 2015 | 90.26 | 91.85 | 90.26 | 91.85 | 48,610 | +1.95(+2.17%) |
Nov 30, 2015 | 89.40 | 90.01 | 89.40 | 89.90 | 62,552 | +0.79(+0.89%) |
Nov 27, 2015 | 89.57 | 89.68 | 89.11 | 89.11 | 63,374 | -0.42(-0.47%) |
Nov 25, 2015 | 89.57 | 89.53 | 89.53 | 89.53 | 11,400 | +0.40(+0.45%) |
Nov 24, 2015 | 89.22 | 89.57 | 89.03 | 89.12 | 15,212 | -0.11(-0.13%) |
Nov 23, 2015 | 89.09 | 89.53 | 88.79 | 89.23 | 19,947 | +0.47(+0.53%) |
Nov 20, 2015 | 89.00 | 89.36 | 88.73 | 88.76 | 29,669 | -0.53(-0.59%) |
Nov 19, 2015 | 89.35 | 89.57 | 88.98 | 89.29 | 177,662 | +1.02(+1.15%) |
Nov 18, 2015 | 87.74 | 88.52 | 87.58 | 88.27 | 13,923 | +0.44(+0.51%) |
Nov 17, 2015 | 87.16 | 88.11 | 86.81 | 87.83 | 7,316 | +0.22(+0.25%) |
Nov 16, 2015 | 87.90 | 88.01 | 87.40 | 87.61 | 5,378 | -0.23(-0.26%) |
Nov 13, 2015 | 87.68 | 88.10 | 87.63 | 87.84 | 72,807 | +0.77(+0.89%) |
Nov 12, 2015 | 86.97 | 87.60 | 86.93 | 87.06 | 31,227 | +0.58(+0.67%) |
Nov 11, 2015 | 86.46 | 86.65 | 86.36 | 86.48 | 61,847 | -0.37(-0.43%) |
Nov 10, 2015 | 86.60 | 87.53 | 86.51 | 86.85 | 33,270 | +0.40(+0.46%) |
Nov 09, 2015 | 86.33 | 87.10 | 86.20 | 86.46 | 56,256 | -0.90(-1.03%) |
Nov 06, 2015 | 88.02 | 88.02 | 87.07 | 87.35 | 466,552 | -1.84(-2.06%) |
Nov 05, 2015 | 89.50 | 89.56 | 88.80 | 89.19 | 75,477 | -0.52(-0.58%) |
Nov 04, 2015 | 89.44 | 90.18 | 89.25 | 89.71 | 15,887 | +0.26(+0.29%) |
Nov 03, 2015 | 90.20 | 90.23 | 89.22 | 89.45 | 31,109 | -1.11(-1.23%) |
Nov 02, 2015 | 90.19 | 90.74 | 90.15 | 90.57 | 19,168 | -0.44(-0.48%) |
Oct 30, 2015 | 90.74 | 91.17 | 90.17 | 91.00 | 29,457 | +1.20(+1.34%) |
Oct 29, 2015 | 91.57 | 91.57 | 89.64 | 89.80 | 79,276 | -2.24(-2.44%) |
Oct 28, 2015 | 92.37 | 92.47 | 91.38 | 92.04 | 48,068 | -0.46(-0.50%) |
Oct 27, 2015 | 92.84 | 93.13 | 92.38 | 92.50 | 37,147 | +0.30(+0.32%) |
Oct 26, 2015 | 92.24 | 92.60 | 92.17 | 92.20 | 12,970 | +0.88(+0.96%) |
Oct 23, 2015 | 91.24 | 91.57 | 90.89 | 91.32 | 24,792 | -0.91(-0.99%) |
Oct 22, 2015 | 91.98 | 92.82 | 91.37 | 92.24 | 15,413 | +0.27(+0.29%) |
Oct 21, 2015 | 91.29 | 92.16 | 91.29 | 91.97 | 16,399 | +1.40(+1.55%) |
Oct 20, 2015 | 90.48 | 90.67 | 90.19 | 90.57 | 13,783 | -0.69(-0.76%) |
Oct 19, 2015 | 91.79 | 91.79 | 90.72 | 91.26 | 13,289 | -0.53(-0.58%) |
Oct 16, 2015 | 91.99 | 92.30 | 91.44 | 91.79 | 69,695 | +0.03(+0.04%) |
Oct 15, 2015 | 92.16 | 92.16 | 91.52 | 91.76 | 5,463 | -0.59(-0.64%) |
Oct 14, 2015 | 91.34 | 92.40 | 91.29 | 92.35 | 20,098 | +1.37(+1.51%) |
Oct 13, 2015 | 91.50 | 91.50 | 90.60 | 90.98 | 8,385 | -0.04(-0.04%) |
Oct 12, 2015 | 90.83 | 91.20 | 90.67 | 91.02 | 11,344 | +1.16(+1.29%) |
Oct 09, 2015 | 89.66 | 90.39 | 89.66 | 89.86 | 25,261 | +0.28(+0.32%) |
Oct 08, 2015 | 91.16 | 91.16 | 89.25 | 89.57 | 38,424 | -1.27(-1.39%) |
Oct 07, 2015 | 91.03 | 91.25 | 90.70 | 90.84 | 8,163 | -0.62(-0.68%) |
Oct 06, 2015 | 90.54 | 91.59 | 90.10 | 91.46 | 15,545 | +0.60(+0.66%) |
Oct 05, 2015 | 91.99 | 91.99 | 90.68 | 90.86 | 11,191 | -1.86(-2.01%) |
Oct 02, 2015 | 93.62 | 94.76 | 92.39 | 92.73 | 75,331 | +0.77(+0.83%) |
Oct 01, 2015 | 92.45 | 92.75 | 91.91 | 91.96 | 25,977 | +0.53(+0.58%) |
Sep 30, 2015 | 91.96 | 91.96 | 91.15 | 91.43 | 10,797 | -0.57(-0.62%) |
Sep 29, 2015 | 91.93 | 92.49 | 91.26 | 92.00 | 37,255 | +0.43(+0.47%) |
Sep 28, 2015 | 89.80 | 91.85 | 89.80 | 91.57 | 26,839 | +2.05(+2.29%) |
Sep 25, 2015 | 89.55 | 89.65 | 88.92 | 89.52 | 27,190 | -1.16(-1.28%) |
Sep 24, 2015 | 90.75 | 91.81 | 90.32 | 90.68 | 47,239 | +1.15(+1.28%) |
Sep 23, 2015 | 89.14 | 89.94 | 88.74 | 89.53 | 16,519 | +0.06(+0.06%) |
Sep 22, 2015 | 89.34 | 90.17 | 88.91 | 89.48 | 32,959 | +1.87(+2.13%) |
Sep 21, 2015 | 89.24 | 89.24 | 87.24 | 87.61 | 39,355 | -2.37(-2.64%) |
Sep 18, 2015 | 89.01 | 90.55 | 88.89 | 89.98 | 54,284 | +2.15(+2.45%) |
Sep 17, 2015 | 86.29 | 88.06 | 86.24 | 87.83 | 32,542 | +1.54(+1.78%) |
Sep 16, 2015 | 86.96 | 86.96 | 85.99 | 86.29 | 42,120 | -0.67(-0.77%) |
Sep 15, 2015 | 89.10 | 89.10 | 86.63 | 86.96 | 176,977 | -2.89(-3.21%) |
Sep 14, 2015 | 90.15 | 90.30 | 89.69 | 89.85 | 11,052 | +0.47(+0.52%) |
Sep 11, 2015 | 89.53 | 90.21 | 89.38 | 89.38 | 21,838 | +0.79(+0.89%) |
Sep 10, 2015 | 89.28 | 89.28 | 88.38 | 88.59 | 577,314 | -0.86(-0.96%) |
Sep 09, 2015 | 87.76 | 90.41 | 87.41 | 89.45 | 53,797 | +0.35(+0.40%) |
Sep 08, 2015 | 90.45 | 90.45 | 88.85 | 89.10 | 40,742 | -1.89(-2.08%) |
Sep 04, 2015 | 90.53 | 90.99 | 90.99 | 90.99 | 34,296 | +1.43(+1.60%) |
Sep 03, 2015 | 89.47 | 90.03 | 88.95 | 89.56 | 16,487 | +0.35(+0.39%) |
Sep 02, 2015 | 90.17 | 90.37 | 89.01 | 89.21 | 27,467 | -0.95(-1.05%) |