Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 112.91 | 113.02 | 112.03 | 112.62 | 915,225 | -0.44(-0.39%) |
Aug 30, 2016 | 112.99 | 113.43 | 112.63 | 113.07 | 709,176 | +0.25(+0.22%) |
Aug 29, 2016 | 112.50 | 113.30 | 112.50 | 112.82 | 788,500 | +0.40(+0.35%) |
Aug 26, 2016 | 113.86 | 114.02 | 112.00 | 112.42 | 1,090,790 | -1.13(-0.99%) |
Aug 25, 2016 | 112.58 | 113.58 | 112.45 | 113.55 | 1,048,195 | +0.88(+0.78%) |
Aug 24, 2016 | 111.87 | 112.86 | 111.71 | 112.67 | 862,238 | -0.33(-0.29%) |
Aug 23, 2016 | 113.44 | 113.83 | 112.63 | 113.00 | 767,297 | +0.02(+0.02%) |
Aug 22, 2016 | 112.71 | 113.21 | 112.40 | 112.98 | 948,532 | -0.12(-0.11%) |
Aug 19, 2016 | 111.99 | 113.28 | 111.31 | 113.11 | 2,342,957 | +0.62(+0.55%) |
Aug 18, 2016 | 111.15 | 112.50 | 111.02 | 112.49 | 1,163,220 | +1.34(+1.20%) |
Aug 17, 2016 | 111.63 | 111.66 | 109.88 | 111.15 | 2,454,304 | -0.77(-0.68%) |
Aug 16, 2016 | 113.54 | 115.36 | 111.75 | 111.92 | 6,431,979 | +2.99(+2.75%) |
Aug 15, 2016 | 107.86 | 109.11 | 107.86 | 108.92 | 597,445 | +1.16(+1.08%) |
Aug 12, 2016 | 107.72 | 108.85 | 107.37 | 107.76 | 663,402 | -0.19(-0.18%) |
Aug 11, 2016 | 107.74 | 108.16 | 107.34 | 107.96 | 704,064 | +0.45(+0.42%) |
Aug 10, 2016 | 108.09 | 108.33 | 107.49 | 107.50 | 624,510 | -0.40(-0.37%) |
Aug 09, 2016 | 107.63 | 108.11 | 106.62 | 107.90 | 647,557 | +0.10(+0.09%) |
Aug 08, 2016 | 108.04 | 108.50 | 107.47 | 107.80 | 958,383 | +0.09(+0.09%) |
Aug 05, 2016 | 108.19 | 108.33 | 107.58 | 107.71 | 917,246 | +0.04(+0.03%) |
Aug 04, 2016 | 107.47 | 107.90 | 107.27 | 107.67 | 1,139,609 | +0.08(+0.08%) |
Aug 03, 2016 | 107.32 | 107.94 | 107.04 | 107.59 | 1,253,282 | +0.49(+0.46%) |
Aug 02, 2016 | 106.90 | 107.24 | 106.12 | 107.10 | 1,141,394 | +0.14(+0.13%) |
Aug 01, 2016 | 107.92 | 107.95 | 106.38 | 106.96 | 1,632,592 | -0.59(-0.55%) |
Jul 29, 2016 | 107.50 | 107.83 | 106.61 | 107.55 | 1,361,275 | -0.53(-0.49%) |
Jul 28, 2016 | 106.43 | 108.23 | 105.86 | 108.08 | 1,707,518 | -1.14(-1.04%) |
Jul 27, 2016 | 109.33 | 109.64 | 108.74 | 109.21 | 1,068,873 | -0.05(-0.04%) |
Jul 26, 2016 | 108.71 | 109.43 | 108.43 | 109.26 | 929,366 | +0.60(+0.55%) |
Jul 25, 2016 | 108.50 | 108.71 | 108.06 | 108.66 | 636,933 | +0.04(+0.03%) |
Jul 22, 2016 | 108.57 | 108.98 | 108.23 | 108.62 | 619,801 | +0.02(+0.02%) |
Jul 21, 2016 | 109.03 | 109.15 | 108.30 | 108.60 | 724,075 | -0.54(-0.50%) |
Jul 20, 2016 | 108.96 | 109.64 | 108.67 | 109.15 | 521,109 | +0.08(+0.08%) |
Jul 19, 2016 | 109.28 | 109.43 | 108.64 | 109.06 | 653,886 | -0.44(-0.40%) |
Jul 18, 2016 | 109.55 | 109.82 | 109.12 | 109.51 | 627,953 | -0.30(-0.28%) |
Jul 15, 2016 | 109.66 | 109.94 | 108.12 | 109.81 | 1,071,124 | +0.59(+0.54%) |
Jul 14, 2016 | 108.99 | 109.56 | 108.75 | 109.22 | 1,019,346 | +0.74(+0.68%) |
Jul 13, 2016 | 108.40 | 108.60 | 107.36 | 108.48 | 954,591 | +0.52(+0.48%) |
Jul 12, 2016 | 106.35 | 108.28 | 106.22 | 107.97 | 1,456,770 | +2.43(+2.30%) |
Jul 11, 2016 | 106.05 | 106.59 | 105.40 | 105.54 | 1,071,614 | -0.35(-0.33%) |
Jul 08, 2016 | 103.69 | 106.10 | 103.21 | 105.89 | 1,109,609 | +2.68(+2.59%) |
Jul 07, 2016 | 103.50 | 104.24 | 102.74 | 103.21 | 776,049 | +0.01(+0.01%) |
Jul 06, 2016 | 104.74 | 104.75 | 101.62 | 103.20 | 1,505,292 | +0.32(+0.31%) |
Jul 05, 2016 | 103.73 | 104.25 | 102.40 | 102.88 | 1,178,340 | -1.76(-1.68%) |
Jul 01, 2016 | 103.84 | 104.64 | 104.64 | 104.64 | 1,556,474 | +0.92(+0.89%) |
Jun 30, 2016 | 102.44 | 103.72 | 101.71 | 103.72 | 1,432,724 | +1.61(+1.57%) |
Jun 29, 2016 | 101.49 | 102.16 | 101.26 | 102.11 | 1,425,742 | +2.00(+2.00%) |
Jun 28, 2016 | 99.67 | 100.82 | 98.77 | 100.11 | 1,458,094 | +1.36(+1.37%) |
Jun 27, 2016 | 100.55 | 100.84 | 98.10 | 98.75 | 1,911,873 | -3.03(-2.97%) |
Jun 24, 2016 | 103.49 | 103.90 | 101.31 | 101.78 | 2,062,515 | -4.53(-4.26%) |
Jun 23, 2016 | 105.39 | 106.32 | 105.20 | 106.31 | 1,498,907 | +2.16(+2.07%) |
Jun 22, 2016 | 103.58 | 104.24 | 103.09 | 104.15 | 1,165,227 | +0.93(+0.90%) |
Jun 21, 2016 | 104.22 | 104.22 | 102.90 | 103.22 | 1,510,427 | -0.71(-0.68%) |
Jun 20, 2016 | 104.61 | 105.48 | 103.78 | 103.93 | 1,518,709 | +0.48(+0.46%) |
Jun 17, 2016 | 103.59 | 104.11 | 102.72 | 103.45 | 1,711,230 | -0.02(-0.02%) |
Jun 16, 2016 | 102.64 | 103.60 | 101.61 | 103.47 | 1,256,021 | +0.11(+0.11%) |
Jun 15, 2016 | 103.89 | 104.48 | 103.21 | 103.36 | 1,576,557 | -0.42(-0.40%) |
Jun 14, 2016 | 103.73 | 104.39 | 103.31 | 103.78 | 1,314,234 | -0.40(-0.38%) |
Jun 13, 2016 | 104.71 | 105.64 | 104.02 | 104.17 | 1,391,081 | -0.78(-0.75%) |
Jun 10, 2016 | 104.24 | 105.27 | 103.71 | 104.96 | 2,001,634 | +0.27(+0.26%) |
Jun 09, 2016 | 104.48 | 104.77 | 103.84 | 104.69 | 1,913,420 | -0.21(-0.20%) |
Jun 08, 2016 | 103.58 | 105.00 | 103.00 | 104.90 | 1,571,436 | +1.67(+1.62%) |
Jun 07, 2016 | 103.16 | 103.89 | 103.16 | 103.23 | 1,193,125 | +0.19(+0.19%) |
Jun 06, 2016 | 102.05 | 103.61 | 101.98 | 103.04 | 1,232,710 | +1.30(+1.28%) |
Jun 03, 2016 | 101.13 | 102.04 | 101.13 | 101.73 | 1,265,800 | +0.40(+0.39%) |
Jun 02, 2016 | 101.35 | 101.35 | 100.77 | 101.34 | 1,063,319 | -0.26(-0.25%) |
Jun 01, 2016 | 100.43 | 101.77 | 99.93 | 101.59 | 2,288,283 | +0.90(+0.89%) |
May 31, 2016 | 101.62 | 101.86 | 100.65 | 100.70 | 1,883,253 | -0.83(-0.82%) |
May 27, 2016 | 101.35 | 101.53 | 101.53 | 101.53 | 818,682 | +0.18(+0.18%) |
May 26, 2016 | 102.48 | 102.65 | 101.25 | 101.35 | 694,938 | -0.97(-0.95%) |
May 25, 2016 | 101.99 | 102.67 | 101.74 | 102.32 | 962,186 | +0.79(+0.78%) |
May 24, 2016 | 101.71 | 102.22 | 101.35 | 101.53 | 1,397,753 | +0.26(+0.25%) |
May 23, 2016 | 100.90 | 101.84 | 100.83 | 101.27 | 1,193,020 | +0.38(+0.37%) |
May 20, 2016 | 101.55 | 101.79 | 100.73 | 100.90 | 1,316,561 | +0.02(+0.02%) |
May 19, 2016 | 101.41 | 102.58 | 100.38 | 100.88 | 1,559,469 | -0.66(-0.65%) |
May 18, 2016 | 102.56 | 102.63 | 101.27 | 101.54 | 1,020,035 | -1.38(-1.34%) |
May 17, 2016 | 103.35 | 103.65 | 102.80 | 102.92 | 1,168,536 | -0.61(-0.59%) |
May 16, 2016 | 102.77 | 103.92 | 102.33 | 103.53 | 802,661 | +0.91(+0.88%) |
May 13, 2016 | 104.10 | 104.61 | 102.25 | 102.62 | 871,908 | -1.50(-1.44%) |
May 12, 2016 | 104.67 | 105.58 | 104.02 | 104.12 | 1,261,693 | +0.16(+0.15%) |
May 11, 2016 | 104.60 | 105.08 | 103.86 | 103.97 | 1,145,259 | -0.54(-0.52%) |
May 10, 2016 | 104.28 | 104.70 | 104.04 | 104.51 | 1,068,710 | +0.91(+0.88%) |
May 09, 2016 | 104.77 | 104.77 | 103.14 | 103.60 | 1,235,999 | -1.16(-1.11%) |
May 06, 2016 | 104.00 | 105.00 | 103.66 | 104.77 | 925,615 | +0.76(+0.73%) |
May 05, 2016 | 105.09 | 105.27 | 103.83 | 104.01 | 1,182,712 | -0.43(-0.41%) |
May 04, 2016 | 105.11 | 105.34 | 104.23 | 104.44 | 1,361,768 | -1.05(-1.00%) |
May 03, 2016 | 106.76 | 106.88 | 104.68 | 105.49 | 1,611,707 | -2.12(-1.97%) |
May 02, 2016 | 107.76 | 108.84 | 107.29 | 107.61 | 1,408,373 | -0.05(-0.05%) |
Apr 29, 2016 | 104.19 | 108.48 | 102.79 | 107.66 | 2,141,223 | -0.73(-0.68%) |
Apr 28, 2016 | 107.79 | 109.42 | 107.49 | 108.40 | 1,301,963 | -0.17(-0.16%) |
Apr 27, 2016 | 109.52 | 109.56 | 107.82 | 108.57 | 1,629,570 | -0.89(-0.81%) |
Apr 26, 2016 | 109.27 | 109.61 | 108.45 | 109.46 | 985,873 | +0.21(+0.19%) |
Apr 25, 2016 | 109.08 | 109.73 | 108.94 | 109.25 | 714,001 | -0.39(-0.36%) |
Apr 22, 2016 | 109.46 | 109.80 | 108.49 | 109.64 | 718,224 | +0.71(+0.65%) |
Apr 21, 2016 | 109.29 | 110.03 | 108.84 | 108.94 | 625,736 | -0.40(-0.37%) |
Apr 20, 2016 | 109.08 | 109.72 | 108.68 | 109.34 | 1,177,547 | +0.43(+0.40%) |
Apr 19, 2016 | 106.81 | 108.95 | 106.45 | 108.91 | 1,337,733 | +2.47(+2.33%) |
Apr 18, 2016 | 105.96 | 106.52 | 105.79 | 106.44 | 969,431 | -0.18(-0.17%) |
Apr 15, 2016 | 105.69 | 106.83 | 105.49 | 106.62 | 1,077,564 | +0.72(+0.68%) |
Apr 14, 2016 | 106.13 | 106.24 | 105.29 | 105.89 | 816,185 | -0.04(-0.03%) |
Apr 13, 2016 | 105.10 | 105.98 | 104.34 | 105.93 | 991,341 | +1.38(+1.32%) |
Apr 12, 2016 | 103.56 | 104.88 | 102.99 | 104.55 | 844,927 | +1.21(+1.17%) |
Apr 11, 2016 | 103.36 | 103.99 | 103.31 | 103.34 | 1,003,650 | +0.40(+0.39%) |
Apr 08, 2016 | 103.09 | 103.83 | 102.62 | 102.93 | 916,610 | +0.58(+0.56%) |
Apr 07, 2016 | 103.14 | 103.35 | 102.01 | 102.36 | 958,336 | -1.48(-1.42%) |
Apr 06, 2016 | 103.67 | 103.88 | 102.41 | 103.83 | 1,065,585 | +0.27(+0.26%) |
Apr 05, 2016 | 104.33 | 104.90 | 103.01 | 103.57 | 1,402,926 | -1.58(-1.50%) |
Apr 04, 2016 | 104.95 | 105.96 | 104.77 | 105.14 | 1,066,461 | -0.48(-0.46%) |
Apr 01, 2016 | 104.45 | 105.86 | 103.32 | 105.63 | 1,277,640 | +0.72(+0.69%) |
Mar 31, 2016 | 105.34 | 105.70 | 104.82 | 104.90 | 1,911,119 | -0.50(-0.48%) |
Mar 30, 2016 | 103.74 | 105.61 | 103.50 | 105.41 | 1,863,683 | +2.33(+2.26%) |
Mar 29, 2016 | 102.61 | 103.40 | 102.28 | 103.08 | 1,048,148 | +0.01(+0.01%) |
Mar 28, 2016 | 102.71 | 103.32 | 102.61 | 103.07 | 930,437 | +0.65(+0.64%) |
Mar 24, 2016 | 102.55 | 102.42 | 102.42 | 102.42 | 1,206,859 | -0.97(-0.94%) |
Mar 23, 2016 | 103.02 | 103.91 | 102.35 | 103.39 | 1,341,370 | +0.20(+0.20%) |
Mar 22, 2016 | 103.24 | 103.45 | 102.49 | 103.19 | 1,360,173 | -0.35(-0.34%) |
Mar 21, 2016 | 103.47 | 103.94 | 103.35 | 103.54 | 1,224,786 | +0.07(+0.07%) |
Mar 18, 2016 | 104.04 | 104.17 | 103.40 | 103.47 | 2,495,139 | -0.22(-0.21%) |
Mar 17, 2016 | 101.43 | 104.08 | 101.37 | 103.69 | 2,497,445 | +2.74(+2.71%) |
Mar 16, 2016 | 100.15 | 101.43 | 99.74 | 100.94 | 1,452,137 | +0.63(+0.63%) |
Mar 15, 2016 | 99.86 | 100.50 | 99.51 | 100.31 | 1,153,472 | -0.42(-0.42%) |
Mar 14, 2016 | 101.47 | 101.79 | 100.45 | 100.73 | 1,395,500 | -1.11(-1.09%) |
Mar 11, 2016 | 101.81 | 102.85 | 101.38 | 101.84 | 2,326,089 | +0.41(+0.41%) |
Mar 10, 2016 | 100.61 | 102.03 | 100.18 | 101.43 | 2,828,357 | +1.47(+1.47%) |
Mar 09, 2016 | 99.38 | 100.23 | 98.85 | 99.96 | 1,544,851 | +0.84(+0.85%) |
Mar 08, 2016 | 98.56 | 99.62 | 97.74 | 99.12 | 1,434,629 | -0.41(-0.41%) |
Mar 07, 2016 | 100.07 | 100.58 | 98.65 | 99.53 | 2,020,229 | -0.18(-0.18%) |
Mar 04, 2016 | 97.21 | 100.91 | 97.09 | 99.72 | 2,348,923 | +2.70(+2.79%) |
Mar 03, 2016 | 94.93 | 97.14 | 94.15 | 97.01 | 1,413,548 | +2.25(+2.37%) |
Mar 02, 2016 | 95.29 | 95.79 | 94.03 | 94.77 | 1,739,271 | -1.09(-1.14%) |
Mar 01, 2016 | 93.59 | 96.03 | 93.17 | 95.86 | 1,748,925 | +3.23(+3.49%) |
Feb 29, 2016 | 94.07 | 94.58 | 92.59 | 92.63 | 1,456,583 | -1.32(-1.40%) |
Feb 26, 2016 | 94.00 | 94.84 | 93.22 | 93.95 | 1,738,587 | +0.57(+0.61%) |
Feb 25, 2016 | 93.01 | 93.65 | 91.95 | 93.37 | 1,932,993 | +0.66(+0.71%) |
Feb 24, 2016 | 91.84 | 92.95 | 91.73 | 92.72 | 1,641,563 | -0.30(-0.32%) |
Feb 23, 2016 | 94.21 | 94.47 | 92.46 | 93.02 | 1,422,667 | -1.82(-1.92%) |
Feb 22, 2016 | 94.54 | 95.59 | 94.25 | 94.84 | 1,399,449 | +0.83(+0.88%) |
Feb 19, 2016 | 95.01 | 95.14 | 93.70 | 94.01 | 1,488,201 | -1.08(-1.14%) |
Feb 18, 2016 | 94.92 | 95.42 | 94.71 | 95.09 | 1,094,616 | +0.00(+0.00%) |
Feb 17, 2016 | 95.43 | 95.91 | 94.93 | 95.09 | 1,592,568 | +0.45(+0.48%) |
Feb 16, 2016 | 95.59 | 95.59 | 94.15 | 94.64 | 2,064,494 | +0.15(+0.16%) |
Feb 12, 2016 | 93.51 | 94.48 | 94.48 | 94.48 | 1,074,843 | +1.61(+1.73%) |
Feb 11, 2016 | 92.58 | 93.87 | 92.15 | 92.87 | 1,751,793 | -1.19(-1.27%) |
Feb 10, 2016 | 94.92 | 95.81 | 93.73 | 94.07 | 1,216,849 | -0.41(-0.43%) |
Feb 09, 2016 | 92.61 | 94.81 | 92.36 | 94.48 | 1,750,344 | +1.72(+1.85%) |
Feb 08, 2016 | 95.11 | 95.37 | 91.43 | 92.76 | 3,215,647 | -2.88(-3.02%) |
Feb 05, 2016 | 95.52 | 96.02 | 94.35 | 95.64 | 2,221,133 | -0.39(-0.41%) |
Feb 04, 2016 | 94.05 | 97.36 | 94.05 | 96.03 | 2,383,699 | +2.04(+2.17%) |
Feb 03, 2016 | 90.39 | 94.00 | 90.04 | 93.99 | 2,817,220 | +4.68(+5.24%) |
Feb 02, 2016 | 89.02 | 90.33 | 88.98 | 89.32 | 2,705,919 | -2.17(-2.37%) |
Feb 01, 2016 | 90.84 | 91.89 | 89.52 | 91.48 | 2,640,735 | +0.48(+0.53%) |
Jan 29, 2016 | 88.06 | 91.02 | 87.00 | 91.00 | 3,774,928 | +1.64(+1.83%) |
Jan 28, 2016 | 89.76 | 90.27 | 89.10 | 89.36 | 1,994,496 | +0.09(+0.10%) |
Jan 27, 2016 | 89.01 | 90.66 | 88.94 | 89.27 | 2,343,062 | -0.04(-0.04%) |
Jan 26, 2016 | 87.83 | 89.53 | 87.30 | 89.31 | 1,483,693 | +1.83(+2.09%) |
Jan 25, 2016 | 88.82 | 89.32 | 87.37 | 87.48 | 1,538,489 | -1.78(-2.00%) |
Jan 22, 2016 | 90.45 | 90.72 | 88.85 | 89.26 | 1,919,553 | +0.12(+0.13%) |
Jan 21, 2016 | 89.41 | 89.90 | 88.44 | 89.14 | 1,816,006 | +0.13(+0.14%) |
Jan 20, 2016 | 87.88 | 89.92 | 87.37 | 89.02 | 3,125,967 | -0.33(-0.37%) |
Jan 19, 2016 | 89.62 | 89.73 | 87.93 | 89.34 | 2,002,242 | +0.72(+0.81%) |
Jan 15, 2016 | 90.46 | 88.62 | 88.62 | 88.62 | 1,741,441 | -2.18(-2.41%) |
Jan 14, 2016 | 89.40 | 91.31 | 88.73 | 90.81 | 2,119,294 | +1.62(+1.82%) |
Jan 13, 2016 | 91.54 | 93.11 | 88.77 | 89.19 | 2,915,206 | -1.71(-1.88%) |
Jan 12, 2016 | 90.54 | 91.01 | 89.45 | 90.90 | 1,908,267 | +1.32(+1.47%) |
Jan 11, 2016 | 89.52 | 90.17 | 88.84 | 89.58 | 2,625,507 | +0.54(+0.60%) |
Jan 08, 2016 | 89.22 | 90.29 | 88.57 | 89.04 | 2,792,317 | +0.05(+0.06%) |
Jan 07, 2016 | 89.94 | 91.06 | 88.82 | 88.99 | 2,200,790 | -2.28(-2.50%) |
Jan 06, 2016 | 90.84 | 92.26 | 90.67 | 91.27 | 2,071,726 | -0.93(-1.01%) |
Jan 05, 2016 | 93.28 | 93.30 | 90.96 | 92.20 | 1,746,386 | -0.32(-0.34%) |
Jan 04, 2016 | 91.94 | 92.61 | 91.53 | 92.52 | 2,036,837 | -0.66(-0.71%) |
Dec 31, 2015 | 93.55 | 93.18 | 93.18 | 93.18 | 1,022,974 | -0.71(-0.76%) |
Dec 30, 2015 | 94.78 | 94.93 | 93.89 | 93.89 | 1,386,417 | -1.11(-1.17%) |
Dec 29, 2015 | 95.25 | 95.40 | 94.67 | 95.00 | 701,341 | +0.56(+0.60%) |
Dec 28, 2015 | 94.66 | 94.73 | 93.93 | 94.44 | 706,918 | -0.66(-0.70%) |
Dec 24, 2015 | 94.99 | 95.10 | 95.10 | 95.10 | 541,872 | -0.21(-0.22%) |
Dec 23, 2015 | 94.26 | 95.55 | 94.08 | 95.31 | 1,819,707 | +1.76(+1.88%) |
Dec 22, 2015 | 93.32 | 94.22 | 92.84 | 93.56 | 1,707,530 | +0.63(+0.68%) |
Dec 21, 2015 | 92.86 | 93.36 | 92.18 | 92.93 | 1,871,479 | +0.55(+0.59%) |
Dec 18, 2015 | 93.12 | 93.43 | 92.34 | 92.38 | 2,214,439 | -1.27(-1.36%) |
Dec 17, 2015 | 96.70 | 96.92 | 93.61 | 93.66 | 1,901,241 | -2.79(-2.90%) |
Dec 16, 2015 | 97.02 | 97.44 | 95.15 | 96.45 | 1,831,367 | +0.16(+0.17%) |
Dec 15, 2015 | 96.00 | 96.91 | 95.78 | 96.29 | 1,584,269 | +0.99(+1.04%) |
Dec 14, 2015 | 95.69 | 96.05 | 94.67 | 95.29 | 1,753,137 | -0.53(-0.55%) |
Dec 11, 2015 | 95.49 | 96.50 | 95.49 | 95.82 | 2,131,117 | -1.26(-1.29%) |
Dec 10, 2015 | 96.88 | 97.87 | 96.71 | 97.08 | 1,660,875 | -0.35(-0.35%) |
Dec 09, 2015 | 97.31 | 98.41 | 97.02 | 97.42 | 2,049,547 | +0.31(+0.32%) |
Dec 08, 2015 | 98.45 | 99.33 | 97.00 | 97.11 | 2,315,717 | -2.58(-2.59%) |
Dec 07, 2015 | 99.79 | 99.79 | 99.27 | 99.70 | 1,262,764 | -0.66(-0.65%) |
Dec 04, 2015 | 99.71 | 100.43 | 99.20 | 100.35 | 2,123,416 | +1.11(+1.12%) |
Dec 03, 2015 | 100.22 | 100.55 | 98.21 | 99.24 | 1,779,904 | -0.53(-0.53%) |
Dec 02, 2015 | 100.85 | 101.37 | 99.65 | 99.78 | 1,923,701 | -1.51(-1.49%) |
Dec 01, 2015 | 101.48 | 101.58 | 99.60 | 101.29 | 2,418,901 | -0.70(-0.68%) |
Nov 30, 2015 | 102.76 | 103.23 | 101.77 | 101.98 | 2,836,702 | -1.00(-0.97%) |
Nov 27, 2015 | 102.23 | 103.30 | 102.10 | 102.99 | 984,321 | +0.63(+0.62%) |
Nov 25, 2015 | 102.81 | 102.35 | 102.35 | 102.35 | 1,732,335 | -0.74(-0.72%) |
Nov 24, 2015 | 103.20 | 103.42 | 102.39 | 103.09 | 1,573,669 | -0.50(-0.48%) |
Nov 23, 2015 | 103.96 | 104.42 | 103.44 | 103.59 | 1,200,794 | -0.43(-0.41%) |
Nov 20, 2015 | 104.58 | 105.75 | 103.87 | 104.02 | 1,630,133 | -0.46(-0.44%) |
Nov 19, 2015 | 104.38 | 104.97 | 103.86 | 104.48 | 1,558,348 | -0.02(-0.02%) |
Nov 18, 2015 | 102.62 | 104.61 | 102.06 | 104.50 | 1,945,227 | +1.96(+1.91%) |
Nov 17, 2015 | 104.89 | 107.21 | 101.55 | 102.53 | 6,516,044 | -2.32(-2.22%) |
Nov 16, 2015 | 102.61 | 105.13 | 102.53 | 104.86 | 2,711,804 | +2.23(+2.18%) |
Nov 13, 2015 | 99.60 | 104.94 | 99.41 | 102.62 | 3,523,226 | +3.03(+3.04%) |
Nov 12, 2015 | 99.41 | 100.36 | 99.32 | 99.60 | 1,213,288 | -0.80(-0.79%) |
Nov 11, 2015 | 101.06 | 101.25 | 99.71 | 100.39 | 1,015,945 | -0.51(-0.50%) |
Nov 10, 2015 | 101.49 | 101.70 | 100.05 | 100.90 | 1,466,212 | -0.81(-0.80%) |
Nov 09, 2015 | 102.38 | 102.66 | 101.00 | 101.71 | 1,088,342 | -0.98(-0.95%) |
Nov 06, 2015 | 101.88 | 103.07 | 101.71 | 102.69 | 1,036,424 | +0.18(+0.18%) |
Nov 05, 2015 | 101.89 | 102.92 | 101.63 | 102.51 | 1,885,014 | +0.33(+0.32%) |
Nov 04, 2015 | 102.96 | 103.19 | 102.02 | 102.18 | 1,876,357 | -0.49(-0.48%) |
Nov 03, 2015 | 101.34 | 103.01 | 101.08 | 102.67 | 1,661,985 | +1.07(+1.05%) |
Nov 02, 2015 | 100.67 | 102.05 | 100.52 | 101.60 | 1,839,784 | +1.17(+1.16%) |
Oct 30, 2015 | 102.76 | 103.51 | 100.42 | 100.44 | 2,907,128 | -1.50(-1.47%) |
Oct 29, 2015 | 99.87 | 103.72 | 99.72 | 101.94 | 3,251,764 | +2.57(+2.58%) |
Oct 28, 2015 | 98.90 | 100.09 | 98.24 | 99.37 | 2,157,885 | +0.58(+0.59%) |
Oct 27, 2015 | 99.00 | 99.85 | 98.28 | 98.79 | 1,368,466 | -0.79(-0.79%) |
Oct 26, 2015 | 100.83 | 101.21 | 99.39 | 99.58 | 1,639,142 | -1.46(-1.44%) |
Oct 23, 2015 | 100.36 | 101.33 | 99.79 | 101.03 | 1,595,718 | +1.35(+1.35%) |
Oct 22, 2015 | 98.38 | 99.98 | 97.92 | 99.69 | 1,287,588 | +2.15(+2.21%) |
Oct 21, 2015 | 99.01 | 99.02 | 97.39 | 97.53 | 1,073,776 | -1.34(-1.35%) |
Oct 20, 2015 | 98.68 | 99.39 | 98.07 | 98.87 | 1,217,803 | +0.21(+0.21%) |
Oct 19, 2015 | 98.13 | 98.92 | 98.05 | 98.66 | 1,575,640 | -0.27(-0.27%) |
Oct 16, 2015 | 99.66 | 99.67 | 98.30 | 98.94 | 1,498,529 | -0.05(-0.05%) |
Oct 15, 2015 | 99.00 | 99.41 | 98.20 | 98.99 | 1,757,466 | +0.47(+0.48%) |
Oct 14, 2015 | 97.92 | 98.81 | 97.59 | 98.52 | 1,874,053 | +0.54(+0.55%) |
Oct 13, 2015 | 97.17 | 98.03 | 97.08 | 97.98 | 1,616,458 | -0.14(-0.15%) |
Oct 12, 2015 | 98.19 | 98.63 | 97.68 | 98.12 | 745,693 | -0.11(-0.11%) |
Oct 09, 2015 | 98.64 | 99.02 | 97.90 | 98.23 | 1,513,200 | +0.05(+0.06%) |
Oct 08, 2015 | 97.01 | 98.29 | 96.71 | 98.18 | 1,482,252 | +1.22(+1.26%) |
Oct 07, 2015 | 96.05 | 96.96 | 95.16 | 96.96 | 1,357,008 | +1.15(+1.20%) |
Oct 06, 2015 | 95.73 | 96.39 | 95.36 | 95.81 | 1,923,814 | -0.33(-0.35%) |
Oct 05, 2015 | 94.04 | 96.30 | 93.70 | 96.14 | 2,146,792 | +2.88(+3.09%) |
Oct 02, 2015 | 90.76 | 93.26 | 90.04 | 93.26 | 2,073,159 | +1.57(+1.72%) |
Oct 01, 2015 | 92.31 | 92.72 | 90.91 | 91.68 | 2,905,872 | -0.41(-0.44%) |
Sep 30, 2015 | 91.58 | 92.32 | 91.34 | 92.09 | 2,641,282 | +1.18(+1.30%) |
Sep 29, 2015 | 89.75 | 91.07 | 89.61 | 90.91 | 1,656,545 | +1.25(+1.39%) |
Sep 28, 2015 | 90.40 | 91.15 | 89.58 | 89.66 | 2,240,784 | -1.58(-1.73%) |
Sep 25, 2015 | 91.96 | 92.31 | 90.95 | 91.24 | 2,224,724 | -0.07(-0.08%) |
Sep 24, 2015 | 90.41 | 91.70 | 89.10 | 91.31 | 3,012,819 | +0.33(+0.36%) |
Sep 23, 2015 | 93.33 | 93.67 | 90.79 | 90.99 | 3,182,874 | -2.52(-2.70%) |
Sep 22, 2015 | 93.96 | 94.42 | 92.88 | 93.51 | 1,909,104 | -1.65(-1.73%) |
Sep 21, 2015 | 95.10 | 95.95 | 94.70 | 95.16 | 1,831,174 | +0.11(+0.11%) |
Sep 18, 2015 | 95.26 | 95.98 | 94.51 | 95.05 | 3,437,960 | -1.74(-1.79%) |
Sep 17, 2015 | 96.99 | 97.84 | 96.39 | 96.78 | 2,651,593 | -0.36(-0.37%) |
Sep 16, 2015 | 95.06 | 97.19 | 95.06 | 97.15 | 2,126,066 | +1.58(+1.66%) |
Sep 15, 2015 | 94.83 | 95.75 | 94.17 | 95.56 | 2,139,690 | +1.17(+1.24%) |
Sep 14, 2015 | 94.79 | 94.93 | 93.96 | 94.40 | 1,973,114 | -0.33(-0.34%) |
Sep 11, 2015 | 94.87 | 94.98 | 94.10 | 94.72 | 2,668,793 | -0.38(-0.40%) |
Sep 10, 2015 | 93.83 | 95.65 | 93.50 | 95.10 | 3,675,052 | +0.80(+0.85%) |
Sep 09, 2015 | 94.96 | 95.29 | 93.80 | 94.30 | 2,732,241 | +0.03(+0.03%) |
Sep 08, 2015 | 93.31 | 94.27 | 92.25 | 94.27 | 2,867,477 | +2.56(+2.79%) |
Sep 04, 2015 | 92.04 | 91.71 | 91.71 | 91.71 | 3,196,557 | -1.42(-1.52%) |
Sep 03, 2015 | 93.14 | 94.45 | 92.53 | 93.13 | 2,585,596 | +0.70(+0.76%) |
Sep 02, 2015 | 92.83 | 93.16 | 91.94 | 92.43 | 2,025,990 | +0.51(+0.56%) |