Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 103.54 | 103.73 | 103.06 | 103.44 | 1,683,450 | -0.11(-0.11%) |
Aug 30, 2016 | 103.00 | 103.77 | 102.84 | 103.54 | 1,434,658 | +0.71(+0.69%) |
Aug 29, 2016 | 102.11 | 102.92 | 102.11 | 102.84 | 1,372,493 | +0.72(+0.70%) |
Aug 26, 2016 | 101.81 | 103.25 | 101.56 | 102.12 | 1,607,181 | +0.80(+0.79%) |
Aug 25, 2016 | 101.11 | 101.50 | 100.67 | 101.32 | 587,724 | +0.16(+0.16%) |
Aug 24, 2016 | 101.72 | 101.72 | 101.01 | 101.16 | 533,651 | -0.66(-0.65%) |
Aug 23, 2016 | 101.42 | 102.06 | 101.23 | 101.82 | 653,944 | +0.59(+0.58%) |
Aug 22, 2016 | 101.16 | 101.63 | 100.63 | 101.23 | 785,086 | -0.37(-0.36%) |
Aug 19, 2016 | 101.29 | 101.71 | 101.06 | 101.60 | 940,238 | -0.08(-0.07%) |
Aug 18, 2016 | 101.67 | 101.87 | 101.48 | 101.67 | 640,088 | -0.11(-0.11%) |
Aug 17, 2016 | 101.64 | 101.86 | 100.77 | 101.78 | 986,335 | +0.35(+0.34%) |
Aug 16, 2016 | 102.33 | 102.62 | 101.43 | 101.43 | 893,722 | -1.31(-1.28%) |
Aug 15, 2016 | 102.53 | 103.16 | 102.45 | 102.75 | 730,026 | +0.24(+0.24%) |
Aug 12, 2016 | 102.64 | 102.68 | 102.18 | 102.50 | 661,054 | -0.22(-0.21%) |
Aug 11, 2016 | 102.82 | 103.04 | 102.44 | 102.72 | 1,255,830 | +0.34(+0.33%) |
Aug 10, 2016 | 103.07 | 103.07 | 102.19 | 102.38 | 705,567 | -0.36(-0.35%) |
Aug 09, 2016 | 102.55 | 103.13 | 102.43 | 102.74 | 866,008 | +0.00(+0.00%) |
Aug 08, 2016 | 102.71 | 102.92 | 102.35 | 102.74 | 1,027,797 | +0.03(+0.03%) |
Aug 05, 2016 | 102.17 | 102.75 | 101.95 | 102.70 | 1,038,649 | +0.79(+0.78%) |
Aug 04, 2016 | 101.46 | 102.26 | 101.26 | 101.91 | 912,674 | +0.59(+0.58%) |
Aug 03, 2016 | 101.66 | 101.83 | 100.72 | 101.32 | 772,872 | +0.12(+0.11%) |
Aug 02, 2016 | 101.58 | 101.58 | 100.62 | 101.21 | 1,070,948 | -0.36(-0.35%) |
Aug 01, 2016 | 101.35 | 101.66 | 100.71 | 101.56 | 961,172 | +0.32(+0.31%) |
Jul 29, 2016 | 101.33 | 101.66 | 100.78 | 101.25 | 1,190,863 | -0.39(-0.38%) |
Jul 28, 2016 | 101.66 | 101.86 | 100.77 | 101.64 | 758,812 | -0.16(-0.16%) |
Jul 27, 2016 | 101.96 | 102.58 | 101.24 | 101.80 | 1,363,396 | -0.05(-0.05%) |
Jul 26, 2016 | 101.00 | 101.95 | 100.25 | 101.85 | 1,494,750 | +0.77(+0.77%) |
Jul 25, 2016 | 100.33 | 101.27 | 99.45 | 101.07 | 1,552,740 | +0.83(+0.83%) |
Jul 22, 2016 | 99.33 | 100.75 | 98.31 | 100.24 | 2,675,815 | +4.59(+4.80%) |
Jul 21, 2016 | 97.00 | 97.24 | 95.17 | 95.65 | 2,090,824 | -1.68(-1.73%) |
Jul 20, 2016 | 97.20 | 97.57 | 96.81 | 97.33 | 827,428 | +0.33(+0.34%) |
Jul 19, 2016 | 96.65 | 97.34 | 96.49 | 97.00 | 907,996 | -0.62(-0.63%) |
Jul 18, 2016 | 97.38 | 97.80 | 97.13 | 97.61 | 571,659 | -0.01(-0.01%) |
Jul 15, 2016 | 98.00 | 98.12 | 97.35 | 97.62 | 805,665 | -0.10(-0.10%) |
Jul 14, 2016 | 98.22 | 98.56 | 97.62 | 97.72 | 704,258 | +0.18(+0.19%) |
Jul 13, 2016 | 97.52 | 97.84 | 97.03 | 97.54 | 572,692 | +0.33(+0.34%) |
Jul 12, 2016 | 96.99 | 97.67 | 96.44 | 97.20 | 850,376 | +0.82(+0.85%) |
Jul 11, 2016 | 96.17 | 96.69 | 95.98 | 96.39 | 731,239 | +0.74(+0.77%) |
Jul 08, 2016 | 94.82 | 95.97 | 93.98 | 95.65 | 1,258,161 | +1.66(+1.77%) |
Jul 07, 2016 | 93.09 | 94.27 | 93.09 | 93.98 | 952,619 | +0.72(+0.78%) |
Jul 06, 2016 | 92.09 | 93.32 | 91.88 | 93.26 | 1,074,980 | +0.58(+0.63%) |
Jul 05, 2016 | 92.91 | 93.57 | 91.91 | 92.68 | 1,000,574 | -0.77(-0.82%) |
Jul 01, 2016 | 92.58 | 93.44 | 93.44 | 93.44 | 1,420,407 | +0.92(+0.99%) |
Jun 30, 2016 | 90.37 | 92.53 | 90.06 | 92.53 | 1,827,825 | +2.61(+2.91%) |
Jun 29, 2016 | 89.43 | 89.97 | 88.88 | 89.92 | 1,600,299 | +1.55(+1.75%) |
Jun 28, 2016 | 87.59 | 88.42 | 87.31 | 88.37 | 1,780,826 | +1.65(+1.90%) |
Jun 27, 2016 | 88.49 | 88.49 | 86.41 | 86.72 | 1,977,422 | -2.49(-2.79%) |
Jun 24, 2016 | 92.01 | 93.03 | 88.87 | 89.21 | 2,736,603 | -6.51(-6.80%) |
Jun 23, 2016 | 95.43 | 95.72 | 95.06 | 95.72 | 477,997 | +1.16(+1.23%) |
Jun 22, 2016 | 94.95 | 95.14 | 94.44 | 94.55 | 806,715 | -0.35(-0.37%) |
Jun 21, 2016 | 95.09 | 95.31 | 94.67 | 94.90 | 1,147,514 | -0.22(-0.24%) |
Jun 20, 2016 | 94.66 | 95.80 | 93.89 | 95.12 | 1,388,650 | +1.46(+1.55%) |
Jun 17, 2016 | 93.29 | 93.83 | 92.92 | 93.67 | 1,603,606 | +0.47(+0.51%) |
Jun 16, 2016 | 92.85 | 93.37 | 91.97 | 93.19 | 775,315 | +0.15(+0.16%) |
Jun 15, 2016 | 92.62 | 93.75 | 92.21 | 93.04 | 1,298,352 | +0.60(+0.65%) |
Jun 14, 2016 | 93.12 | 93.34 | 92.31 | 92.45 | 1,347,360 | -1.01(-1.08%) |
Jun 13, 2016 | 93.57 | 94.26 | 92.99 | 93.45 | 1,151,762 | -0.51(-0.54%) |
Jun 10, 2016 | 94.09 | 94.47 | 93.68 | 93.96 | 645,822 | -1.19(-1.25%) |
Jun 09, 2016 | 94.47 | 95.25 | 93.98 | 95.15 | 573,941 | +0.29(+0.31%) |
Jun 08, 2016 | 95.09 | 95.42 | 94.69 | 94.86 | 1,006,484 | -0.17(-0.18%) |
Jun 07, 2016 | 94.65 | 95.19 | 94.36 | 95.02 | 743,470 | +0.41(+0.43%) |
Jun 06, 2016 | 94.60 | 94.72 | 93.93 | 94.62 | 603,123 | +0.32(+0.34%) |
Jun 03, 2016 | 94.53 | 94.63 | 93.52 | 94.29 | 615,239 | -0.53(-0.56%) |
Jun 02, 2016 | 94.43 | 94.83 | 94.03 | 94.83 | 573,798 | +0.37(+0.39%) |
Jun 01, 2016 | 93.73 | 94.58 | 93.22 | 94.46 | 679,092 | +0.30(+0.32%) |
May 31, 2016 | 94.22 | 94.44 | 93.58 | 94.16 | 1,152,852 | +0.00(+0.00%) |
May 27, 2016 | 94.33 | 94.16 | 94.16 | 94.16 | 896,935 | +0.09(+0.10%) |
May 26, 2016 | 94.65 | 94.83 | 93.88 | 94.07 | 758,098 | -0.49(-0.52%) |
May 25, 2016 | 94.96 | 95.33 | 94.38 | 94.56 | 1,041,234 | -0.22(-0.23%) |
May 24, 2016 | 94.12 | 94.96 | 93.60 | 94.77 | 784,008 | +1.27(+1.36%) |
May 23, 2016 | 93.60 | 93.96 | 92.73 | 93.50 | 799,174 | -0.03(-0.04%) |
May 20, 2016 | 93.59 | 93.91 | 92.96 | 93.53 | 2,257,227 | +0.53(+0.57%) |
May 19, 2016 | 93.06 | 93.24 | 91.96 | 93.00 | 961,121 | -0.76(-0.81%) |
May 18, 2016 | 93.81 | 94.39 | 93.22 | 93.76 | 943,456 | -0.21(-0.22%) |
May 17, 2016 | 94.36 | 94.90 | 93.62 | 93.97 | 1,340,118 | -0.42(-0.45%) |
May 16, 2016 | 93.47 | 94.63 | 93.23 | 94.39 | 1,216,577 | +0.66(+0.71%) |
May 13, 2016 | 93.89 | 94.67 | 92.94 | 93.73 | 1,378,169 | -0.36(-0.39%) |
May 12, 2016 | 93.90 | 94.34 | 93.26 | 94.09 | 1,073,374 | +0.56(+0.60%) |
May 11, 2016 | 93.55 | 93.94 | 92.98 | 93.53 | 938,828 | -0.02(-0.02%) |
May 10, 2016 | 92.16 | 93.60 | 91.86 | 93.55 | 1,003,908 | +1.76(+1.92%) |
May 09, 2016 | 91.80 | 92.30 | 91.52 | 91.78 | 966,268 | -0.36(-0.40%) |
May 06, 2016 | 91.21 | 92.17 | 90.93 | 92.15 | 944,274 | +0.78(+0.85%) |
May 05, 2016 | 91.60 | 91.87 | 91.08 | 91.37 | 1,533,304 | +0.01(+0.01%) |
May 04, 2016 | 91.34 | 91.53 | 90.74 | 91.36 | 1,070,956 | -0.19(-0.21%) |
May 03, 2016 | 91.97 | 91.97 | 90.67 | 91.55 | 1,228,957 | -1.24(-1.34%) |
May 02, 2016 | 92.74 | 93.33 | 92.35 | 92.79 | 1,339,364 | +0.13(+0.14%) |
Apr 29, 2016 | 92.67 | 93.25 | 92.21 | 92.66 | 1,473,780 | -0.41(-0.44%) |
Apr 28, 2016 | 92.95 | 93.96 | 92.57 | 93.07 | 1,435,964 | -0.65(-0.69%) |
Apr 27, 2016 | 93.49 | 94.12 | 92.90 | 93.71 | 1,612,359 | +0.34(+0.36%) |
Apr 26, 2016 | 92.69 | 93.60 | 92.34 | 93.37 | 1,518,905 | +1.04(+1.13%) |
Apr 25, 2016 | 92.42 | 92.67 | 92.04 | 92.33 | 1,076,393 | -0.12(-0.13%) |
Apr 22, 2016 | 93.26 | 94.01 | 91.88 | 92.45 | 1,768,815 | -0.50(-0.53%) |
Apr 21, 2016 | 90.99 | 93.69 | 90.56 | 92.95 | 3,803,720 | +3.35(+3.74%) |
Apr 20, 2016 | 90.20 | 90.39 | 89.44 | 89.60 | 2,617,068 | -0.70(-0.77%) |
Apr 19, 2016 | 90.73 | 91.03 | 89.68 | 90.29 | 1,044,678 | -0.04(-0.05%) |
Apr 18, 2016 | 89.67 | 90.33 | 89.44 | 90.33 | 1,157,793 | +0.26(+0.29%) |
Apr 15, 2016 | 90.40 | 90.63 | 89.75 | 90.07 | 1,272,127 | -0.14(-0.16%) |
Apr 14, 2016 | 90.63 | 90.76 | 89.42 | 90.21 | 1,263,653 | -0.23(-0.26%) |
Apr 13, 2016 | 89.41 | 90.51 | 89.38 | 90.44 | 1,506,472 | +1.45(+1.63%) |
Apr 12, 2016 | 88.10 | 89.08 | 87.86 | 88.99 | 1,071,746 | +1.15(+1.31%) |
Apr 11, 2016 | 88.12 | 88.65 | 87.78 | 87.84 | 749,471 | +0.22(+0.25%) |
Apr 08, 2016 | 87.62 | 88.07 | 87.20 | 87.63 | 977,605 | +0.89(+1.02%) |
Apr 07, 2016 | 86.79 | 87.56 | 86.41 | 86.74 | 974,000 | -0.80(-0.92%) |
Apr 06, 2016 | 86.58 | 87.57 | 86.01 | 87.54 | 789,749 | +0.97(+1.12%) |
Apr 05, 2016 | 86.84 | 87.33 | 86.33 | 86.58 | 770,661 | -0.72(-0.83%) |
Apr 04, 2016 | 88.21 | 88.21 | 87.05 | 87.30 | 1,064,019 | -0.99(-1.13%) |
Apr 01, 2016 | 86.36 | 88.39 | 86.27 | 88.29 | 1,309,356 | +1.18(+1.36%) |
Mar 31, 2016 | 87.17 | 87.47 | 86.72 | 87.11 | 1,070,349 | +0.03(+0.04%) |
Mar 30, 2016 | 88.16 | 88.16 | 86.76 | 87.07 | 784,217 | -0.45(-0.51%) |
Mar 29, 2016 | 85.89 | 87.73 | 85.75 | 87.52 | 1,479,424 | +1.64(+1.91%) |
Mar 28, 2016 | 85.70 | 86.01 | 85.11 | 85.88 | 688,623 | +0.18(+0.21%) |
Mar 24, 2016 | 84.94 | 85.70 | 85.70 | 85.70 | 1,459,687 | +0.46(+0.54%) |
Mar 23, 2016 | 85.11 | 86.07 | 84.67 | 85.23 | 1,756,913 | -0.19(-0.22%) |
Mar 22, 2016 | 85.17 | 85.68 | 84.95 | 85.42 | 1,180,845 | -0.25(-0.29%) |
Mar 21, 2016 | 84.03 | 85.97 | 83.77 | 85.67 | 1,717,505 | +1.42(+1.69%) |
Mar 18, 2016 | 84.36 | 84.56 | 83.30 | 84.25 | 2,464,975 | +0.04(+0.05%) |
Mar 17, 2016 | 82.63 | 84.46 | 82.56 | 84.21 | 1,546,338 | +1.58(+1.91%) |
Mar 16, 2016 | 82.61 | 82.86 | 81.65 | 82.63 | 1,238,665 | -0.02(-0.02%) |
Mar 15, 2016 | 81.96 | 82.78 | 81.72 | 82.64 | 1,079,169 | +0.07(+0.09%) |
Mar 14, 2016 | 82.43 | 83.10 | 82.33 | 82.57 | 1,094,663 | -0.22(-0.27%) |
Mar 11, 2016 | 82.00 | 82.92 | 82.00 | 82.79 | 882,361 | +1.37(+1.68%) |
Mar 10, 2016 | 81.99 | 82.44 | 80.70 | 81.43 | 1,139,801 | -0.53(-0.65%) |
Mar 09, 2016 | 81.90 | 82.34 | 81.41 | 81.96 | 1,069,181 | +0.27(+0.33%) |
Mar 08, 2016 | 81.34 | 82.12 | 81.09 | 81.68 | 1,240,771 | -0.39(-0.47%) |
Mar 07, 2016 | 81.32 | 82.38 | 79.12 | 82.07 | 1,490,132 | +0.45(+0.55%) |
Mar 04, 2016 | 80.58 | 81.69 | 80.58 | 81.62 | 1,267,833 | +0.89(+1.11%) |
Mar 03, 2016 | 80.00 | 80.88 | 79.65 | 80.73 | 1,103,355 | +0.57(+0.71%) |
Mar 02, 2016 | 80.01 | 80.64 | 79.34 | 80.16 | 1,348,047 | +0.03(+0.04%) |
Mar 01, 2016 | 78.56 | 80.32 | 78.37 | 80.13 | 1,008,083 | +2.29(+2.95%) |
Feb 29, 2016 | 78.78 | 79.05 | 77.83 | 77.83 | 1,961,468 | -0.85(-1.08%) |
Feb 26, 2016 | 78.61 | 79.12 | 78.27 | 78.69 | 1,064,592 | +0.43(+0.55%) |
Feb 25, 2016 | 77.42 | 78.27 | 76.96 | 78.26 | 992,452 | +1.11(+1.44%) |
Feb 24, 2016 | 76.28 | 77.29 | 76.27 | 77.15 | 1,448,220 | +0.10(+0.13%) |
Feb 23, 2016 | 77.44 | 78.20 | 76.55 | 77.05 | 1,066,540 | -0.42(-0.54%) |
Feb 22, 2016 | 76.68 | 77.52 | 76.68 | 77.47 | 1,041,309 | +1.74(+2.29%) |
Feb 19, 2016 | 76.12 | 76.22 | 75.38 | 75.73 | 1,957,818 | -0.50(-0.66%) |
Feb 18, 2016 | 76.46 | 76.84 | 75.73 | 76.23 | 1,576,698 | -0.37(-0.48%) |
Feb 17, 2016 | 77.17 | 77.38 | 75.93 | 76.60 | 1,586,130 | +0.07(+0.10%) |
Feb 16, 2016 | 76.69 | 77.32 | 76.29 | 76.53 | 2,127,432 | +1.00(+1.32%) |
Feb 12, 2016 | 75.19 | 75.53 | 75.53 | 75.53 | 1,688,627 | +1.33(+1.80%) |
Feb 11, 2016 | 73.89 | 74.90 | 73.03 | 74.20 | 2,213,079 | -0.93(-1.24%) |
Feb 10, 2016 | 74.86 | 75.84 | 74.63 | 75.13 | 2,337,380 | +0.53(+0.71%) |
Feb 09, 2016 | 73.73 | 75.13 | 73.73 | 74.60 | 1,656,107 | +0.17(+0.23%) |
Feb 08, 2016 | 75.74 | 75.93 | 73.58 | 74.43 | 2,560,084 | -2.33(-3.03%) |
Feb 05, 2016 | 78.71 | 79.14 | 76.69 | 76.76 | 2,361,428 | -2.35(-2.98%) |
Feb 04, 2016 | 78.29 | 80.87 | 78.20 | 79.11 | 2,509,803 | +0.49(+0.63%) |
Feb 03, 2016 | 77.72 | 78.74 | 76.05 | 78.62 | 2,294,986 | +2.10(+2.74%) |
Feb 02, 2016 | 77.56 | 78.08 | 76.22 | 76.52 | 2,442,623 | -1.05(-1.35%) |
Feb 01, 2016 | 76.98 | 77.95 | 75.74 | 77.57 | 2,873,095 | -0.09(-0.12%) |
Jan 29, 2016 | 75.69 | 77.66 | 75.69 | 77.66 | 4,962,108 | +2.07(+2.74%) |
Jan 28, 2016 | 74.31 | 77.01 | 73.28 | 75.58 | 6,145,896 | -3.54(-4.47%) |
Jan 27, 2016 | 79.11 | 81.12 | 78.74 | 79.12 | 2,333,426 | -0.08(-0.10%) |
Jan 26, 2016 | 77.67 | 79.49 | 77.57 | 79.20 | 1,409,933 | +2.15(+2.79%) |
Jan 25, 2016 | 76.92 | 77.89 | 76.48 | 77.06 | 2,103,199 | -0.31(-0.40%) |
Jan 22, 2016 | 77.76 | 78.55 | 76.25 | 77.37 | 2,044,572 | +0.94(+1.23%) |
Jan 21, 2016 | 77.10 | 78.16 | 76.13 | 76.43 | 2,342,684 | -0.67(-0.88%) |
Jan 20, 2016 | 77.62 | 78.17 | 74.41 | 77.10 | 2,442,172 | -1.65(-2.09%) |
Jan 19, 2016 | 79.73 | 79.76 | 78.16 | 78.75 | 1,409,102 | -0.02(-0.03%) |
Jan 15, 2016 | 78.29 | 78.78 | 78.78 | 78.78 | 1,964,760 | -1.75(-2.17%) |
Jan 14, 2016 | 79.54 | 80.98 | 78.44 | 80.52 | 1,606,166 | +1.31(+1.65%) |
Jan 13, 2016 | 80.99 | 81.63 | 79.11 | 79.21 | 1,445,363 | -1.38(-1.72%) |
Jan 12, 2016 | 80.03 | 80.97 | 79.43 | 80.59 | 1,823,539 | +1.33(+1.68%) |
Jan 11, 2016 | 79.76 | 79.90 | 78.47 | 79.26 | 1,166,371 | -0.12(-0.16%) |
Jan 08, 2016 | 81.15 | 81.43 | 79.25 | 79.38 | 2,403,618 | -1.62(-2.00%) |
Jan 07, 2016 | 81.59 | 82.62 | 80.90 | 81.01 | 1,748,231 | -2.37(-2.84%) |
Jan 06, 2016 | 83.41 | 84.64 | 82.99 | 83.38 | 1,683,682 | -1.17(-1.38%) |
Jan 05, 2016 | 86.56 | 86.92 | 84.32 | 84.55 | 3,098,337 | -1.78(-2.06%) |
Jan 04, 2016 | 86.38 | 86.43 | 85.33 | 86.32 | 1,584,767 | -1.53(-1.74%) |
Dec 31, 2015 | 87.92 | 87.86 | 87.86 | 87.86 | 773,731 | -0.41(-0.47%) |
Dec 30, 2015 | 88.92 | 89.29 | 88.25 | 88.27 | 768,116 | -0.57(-0.64%) |
Dec 29, 2015 | 88.76 | 89.11 | 87.98 | 88.83 | 1,203,144 | +0.77(+0.87%) |
Dec 28, 2015 | 87.91 | 88.51 | 87.41 | 88.07 | 1,327,267 | +0.03(+0.04%) |
Dec 24, 2015 | 87.95 | 88.04 | 88.04 | 88.04 | 411,101 | -0.09(-0.10%) |
Dec 23, 2015 | 87.41 | 88.34 | 87.05 | 88.13 | 1,412,580 | +1.09(+1.25%) |
Dec 22, 2015 | 86.43 | 87.37 | 85.67 | 87.04 | 1,121,098 | +0.95(+1.11%) |
Dec 21, 2015 | 86.70 | 86.83 | 85.10 | 86.09 | 1,972,124 | +0.02(+0.02%) |
Dec 18, 2015 | 88.50 | 88.50 | 85.90 | 86.07 | 4,062,441 | -2.45(-2.77%) |
Dec 17, 2015 | 90.24 | 90.42 | 88.46 | 88.52 | 2,132,695 | -1.53(-1.70%) |
Dec 16, 2015 | 89.08 | 90.14 | 88.81 | 90.05 | 1,449,549 | +1.56(+1.76%) |
Dec 15, 2015 | 90.15 | 90.15 | 88.23 | 88.50 | 1,841,469 | -1.00(-1.12%) |
Dec 14, 2015 | 88.33 | 89.54 | 88.22 | 89.50 | 1,887,166 | +1.42(+1.62%) |
Dec 11, 2015 | 88.37 | 88.71 | 87.74 | 88.08 | 1,845,053 | -1.29(-1.45%) |
Dec 10, 2015 | 89.07 | 89.95 | 88.92 | 89.37 | 1,465,971 | +0.40(+0.44%) |
Dec 09, 2015 | 89.44 | 90.30 | 88.78 | 88.97 | 2,001,928 | -1.03(-1.14%) |
Dec 08, 2015 | 89.67 | 90.58 | 89.59 | 90.00 | 1,351,167 | -0.68(-0.75%) |
Dec 07, 2015 | 90.23 | 90.88 | 89.99 | 90.69 | 1,321,877 | +0.09(+0.10%) |
Dec 04, 2015 | 89.25 | 90.67 | 89.18 | 90.60 | 1,654,934 | +1.46(+1.63%) |
Dec 03, 2015 | 90.33 | 90.51 | 88.68 | 89.14 | 1,368,683 | -0.89(-0.99%) |
Dec 02, 2015 | 90.48 | 90.62 | 89.90 | 90.03 | 1,801,799 | -0.19(-0.21%) |
Dec 01, 2015 | 89.64 | 90.28 | 89.31 | 90.22 | 1,762,048 | +0.81(+0.91%) |
Nov 30, 2015 | 89.39 | 89.69 | 88.76 | 89.41 | 2,167,051 | +0.08(+0.09%) |
Nov 27, 2015 | 88.68 | 89.46 | 88.65 | 89.32 | 800,752 | +0.63(+0.71%) |
Nov 25, 2015 | 88.28 | 88.69 | 88.69 | 88.69 | 1,302,617 | +0.66(+0.75%) |
Nov 24, 2015 | 88.04 | 88.16 | 87.25 | 88.03 | 2,131,760 | -0.42(-0.47%) |
Nov 23, 2015 | 88.21 | 88.69 | 88.04 | 88.45 | 1,897,030 | +0.22(+0.25%) |
Nov 20, 2015 | 88.46 | 88.84 | 87.92 | 88.23 | 1,632,934 | +0.31(+0.35%) |
Nov 19, 2015 | 87.74 | 88.20 | 87.45 | 87.92 | 1,200,417 | +0.28(+0.32%) |
Nov 18, 2015 | 86.57 | 87.77 | 86.45 | 87.64 | 1,760,583 | +1.54(+1.79%) |
Nov 17, 2015 | 86.84 | 86.84 | 85.92 | 86.10 | 1,006,119 | -0.47(-0.54%) |
Nov 16, 2015 | 85.49 | 86.61 | 85.34 | 86.56 | 694,201 | +1.02(+1.20%) |
Nov 13, 2015 | 86.02 | 86.43 | 85.40 | 85.54 | 1,446,443 | -0.51(-0.59%) |
Nov 12, 2015 | 86.67 | 87.58 | 85.84 | 86.05 | 1,299,163 | -1.64(-1.87%) |
Nov 11, 2015 | 87.90 | 88.10 | 86.95 | 87.69 | 780,663 | +0.15(+0.17%) |
Nov 10, 2015 | 86.96 | 87.74 | 86.65 | 87.54 | 868,822 | +0.26(+0.30%) |
Nov 09, 2015 | 87.54 | 87.94 | 86.94 | 87.28 | 1,482,103 | -0.77(-0.87%) |
Nov 06, 2015 | 87.48 | 88.05 | 86.60 | 88.05 | 1,328,036 | +0.32(+0.36%) |
Nov 05, 2015 | 87.94 | 88.36 | 87.25 | 87.73 | 2,051,118 | -0.14(-0.16%) |
Nov 04, 2015 | 88.42 | 88.57 | 87.56 | 87.87 | 1,134,153 | -0.14(-0.16%) |
Nov 03, 2015 | 87.57 | 88.22 | 87.24 | 88.01 | 1,336,589 | +0.11(+0.13%) |
Nov 02, 2015 | 87.05 | 88.05 | 86.65 | 87.89 | 1,622,244 | +1.09(+1.25%) |
Oct 30, 2015 | 87.48 | 87.86 | 85.79 | 86.80 | 1,775,305 | -0.39(-0.45%) |
Oct 29, 2015 | 87.74 | 87.90 | 86.44 | 87.20 | 1,324,534 | -0.56(-0.63%) |
Oct 28, 2015 | 87.01 | 87.90 | 86.51 | 87.75 | 1,197,000 | +0.97(+1.12%) |
Oct 27, 2015 | 86.26 | 87.19 | 85.97 | 86.78 | 1,571,769 | -0.19(-0.22%) |
Oct 26, 2015 | 86.90 | 87.39 | 86.11 | 86.97 | 1,467,691 | +0.11(+0.12%) |
Oct 23, 2015 | 87.29 | 87.61 | 86.02 | 86.86 | 1,479,360 | +0.47(+0.55%) |
Oct 22, 2015 | 86.00 | 86.94 | 83.67 | 86.38 | 4,444,162 | +6.00(+7.46%) |
Oct 21, 2015 | 81.06 | 81.39 | 80.20 | 80.39 | 1,469,581 | -0.37(-0.46%) |
Oct 20, 2015 | 80.18 | 81.63 | 79.97 | 80.76 | 1,429,487 | +0.29(+0.37%) |
Oct 19, 2015 | 80.47 | 81.44 | 80.27 | 80.46 | 1,528,242 | -0.22(-0.27%) |
Oct 16, 2015 | 81.08 | 81.10 | 80.11 | 80.68 | 1,086,390 | -0.18(-0.22%) |
Oct 15, 2015 | 80.85 | 81.18 | 79.95 | 80.86 | 1,291,315 | +0.25(+0.30%) |
Oct 14, 2015 | 82.13 | 82.19 | 80.43 | 80.62 | 1,179,802 | -1.55(-1.88%) |
Oct 13, 2015 | 82.60 | 83.26 | 81.99 | 82.17 | 741,093 | -0.97(-1.17%) |
Oct 12, 2015 | 83.19 | 83.54 | 83.19 | 83.14 | 746,667 | -0.03(-0.04%) |
Oct 09, 2015 | 83.54 | 84.45 | 82.97 | 83.17 | 1,364,827 | -0.16(-0.19%) |
Oct 08, 2015 | 81.95 | 83.89 | 81.40 | 83.33 | 1,187,419 | +1.06(+1.29%) |
Oct 07, 2015 | 82.26 | 83.12 | 81.17 | 82.26 | 830,842 | +0.46(+0.56%) |
Oct 06, 2015 | 81.72 | 82.31 | 81.31 | 81.81 | 831,249 | +0.07(+0.09%) |
Oct 05, 2015 | 80.46 | 81.90 | 80.46 | 81.73 | 1,380,460 | +1.91(+2.39%) |
Oct 02, 2015 | 77.72 | 79.82 | 77.72 | 79.82 | 1,710,927 | +0.69(+0.87%) |
Oct 01, 2015 | 79.40 | 79.77 | 78.42 | 79.14 | 1,403,770 | -0.29(-0.37%) |
Sep 30, 2015 | 78.66 | 79.58 | 77.96 | 79.43 | 1,713,235 | +1.70(+2.19%) |
Sep 29, 2015 | 79.23 | 79.51 | 77.45 | 77.73 | 1,676,476 | -1.44(-1.82%) |
Sep 28, 2015 | 79.99 | 80.18 | 79.05 | 79.17 | 829,361 | -1.38(-1.72%) |
Sep 25, 2015 | 81.00 | 81.10 | 80.20 | 80.55 | 902,874 | +0.07(+0.09%) |
Sep 24, 2015 | 79.89 | 80.61 | 79.32 | 80.48 | 1,403,172 | -0.32(-0.40%) |
Sep 23, 2015 | 81.47 | 81.58 | 80.21 | 80.80 | 1,096,505 | -0.39(-0.47%) |
Sep 22, 2015 | 81.24 | 81.66 | 80.71 | 81.18 | 1,402,690 | -1.30(-1.58%) |
Sep 21, 2015 | 82.51 | 83.16 | 82.02 | 82.49 | 710,422 | +0.33(+0.40%) |
Sep 18, 2015 | 81.97 | 82.97 | 81.80 | 82.16 | 2,510,057 | -0.52(-0.63%) |
Sep 17, 2015 | 87.46 | 87.46 | 82.49 | 82.68 | 1,344,288 | -0.61(-0.74%) |
Sep 16, 2015 | 82.67 | 83.71 | 82.59 | 83.30 | 1,124,254 | +0.37(+0.44%) |
Sep 15, 2015 | 81.44 | 83.17 | 81.09 | 82.93 | 1,343,236 | +1.83(+2.26%) |
Sep 14, 2015 | 81.72 | 81.81 | 80.81 | 81.09 | 896,698 | -0.71(-0.87%) |
Sep 11, 2015 | 80.62 | 81.83 | 80.33 | 81.81 | 1,047,704 | +0.94(+1.16%) |
Sep 10, 2015 | 80.96 | 81.58 | 80.42 | 80.86 | 876,089 | -0.29(-0.36%) |
Sep 09, 2015 | 82.83 | 83.30 | 81.03 | 81.16 | 941,091 | -0.97(-1.19%) |
Sep 08, 2015 | 81.65 | 82.16 | 81.03 | 82.13 | 1,031,882 | +2.04(+2.55%) |
Sep 04, 2015 | 80.11 | 80.09 | 80.09 | 80.09 | 985,051 | -1.23(-1.51%) |
Sep 03, 2015 | 81.18 | 82.03 | 80.96 | 81.32 | 1,012,491 | +0.16(+0.20%) |
Sep 02, 2015 | 80.97 | 81.16 | 80.18 | 81.16 | 1,888,997 | +1.05(+1.31%) |