Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 115.46 | 116.09 | 114.98 | 115.00 | 261,075 | -0.65(-0.56%) |
Aug 30, 2016 | 115.39 | 115.74 | 114.54 | 115.64 | 190,735 | +0.65(+0.56%) |
Aug 29, 2016 | 114.33 | 116.02 | 114.00 | 115.00 | 129,418 | +0.74(+0.65%) |
Aug 26, 2016 | 115.70 | 116.66 | 113.56 | 114.26 | 161,159 | -0.86(-0.75%) |
Aug 25, 2016 | 114.95 | 116.30 | 114.46 | 115.12 | 202,095 | +0.05(+0.04%) |
Aug 24, 2016 | 114.19 | 115.16 | 113.82 | 115.08 | 153,369 | +0.66(+0.58%) |
Aug 23, 2016 | 113.45 | 114.69 | 113.10 | 114.42 | 111,825 | +1.12(+0.99%) |
Aug 22, 2016 | 113.26 | 113.48 | 112.21 | 113.30 | 256,075 | +0.33(+0.30%) |
Aug 19, 2016 | 113.27 | 113.80 | 112.59 | 112.96 | 253,595 | -0.61(-0.54%) |
Aug 18, 2016 | 112.35 | 113.99 | 112.35 | 113.58 | 120,437 | +1.07(+0.95%) |
Aug 17, 2016 | 111.58 | 112.74 | 111.35 | 112.50 | 185,781 | +0.69(+0.61%) |
Aug 16, 2016 | 113.26 | 115.26 | 111.58 | 111.82 | 283,162 | -1.84(-1.62%) |
Aug 15, 2016 | 112.76 | 113.75 | 112.29 | 113.65 | 203,778 | +1.34(+1.19%) |
Aug 12, 2016 | 111.09 | 112.41 | 110.99 | 112.31 | 202,119 | +0.89(+0.80%) |
Aug 11, 2016 | 111.86 | 111.91 | 110.86 | 111.43 | 137,091 | +0.19(+0.17%) |
Aug 10, 2016 | 110.88 | 111.63 | 110.88 | 111.24 | 128,200 | +0.13(+0.12%) |
Aug 09, 2016 | 111.06 | 111.46 | 110.68 | 111.11 | 100,506 | -0.10(-0.09%) |
Aug 08, 2016 | 111.17 | 111.41 | 110.47 | 111.21 | 116,534 | +0.12(+0.11%) |
Aug 05, 2016 | 111.43 | 111.44 | 110.67 | 111.09 | 109,289 | +0.58(+0.52%) |
Aug 04, 2016 | 110.19 | 111.19 | 110.19 | 110.51 | 135,581 | +0.17(+0.15%) |
Aug 03, 2016 | 110.39 | 110.44 | 109.87 | 110.34 | 141,200 | +0.10(+0.09%) |
Aug 02, 2016 | 110.96 | 110.99 | 109.55 | 110.24 | 163,320 | -0.95(-0.85%) |
Aug 01, 2016 | 111.76 | 111.76 | 110.28 | 111.19 | 226,410 | -0.84(-0.75%) |
Jul 29, 2016 | 112.39 | 112.77 | 111.80 | 112.03 | 207,797 | -0.18(-0.16%) |
Jul 28, 2016 | 110.46 | 112.51 | 110.36 | 112.21 | 229,843 | +1.36(+1.23%) |
Jul 27, 2016 | 111.83 | 112.19 | 110.44 | 110.84 | 267,085 | -0.08(-0.07%) |
Jul 26, 2016 | 110.14 | 111.81 | 109.57 | 110.92 | 227,455 | +0.58(+0.52%) |
Jul 25, 2016 | 110.56 | 111.54 | 109.43 | 110.35 | 376,345 | -1.46(-1.30%) |
Jul 22, 2016 | 107.80 | 112.38 | 107.02 | 111.80 | 723,060 | +1.81(+1.65%) |
Jul 21, 2016 | 109.96 | 110.41 | 109.27 | 109.99 | 506,864 | +0.41(+0.38%) |
Jul 20, 2016 | 108.86 | 109.83 | 108.41 | 109.58 | 177,200 | +1.24(+1.14%) |
Jul 19, 2016 | 108.11 | 108.41 | 107.83 | 108.34 | 144,525 | +0.25(+0.23%) |
Jul 18, 2016 | 108.08 | 108.55 | 107.62 | 108.09 | 168,375 | +0.06(+0.06%) |
Jul 15, 2016 | 108.15 | 108.44 | 107.61 | 108.03 | 274,649 | +0.41(+0.38%) |
Jul 14, 2016 | 109.42 | 110.23 | 107.28 | 107.62 | 312,214 | -1.49(-1.36%) |
Jul 13, 2016 | 110.08 | 110.63 | 109.04 | 109.10 | 192,808 | -0.79(-0.72%) |
Jul 12, 2016 | 110.56 | 110.94 | 109.70 | 109.90 | 223,925 | -0.39(-0.36%) |
Jul 11, 2016 | 109.26 | 111.33 | 109.26 | 110.29 | 192,614 | +1.38(+1.27%) |
Jul 08, 2016 | 108.08 | 107.69 | 107.95 | 108.91 | 367,926 | +1.21(+1.13%) |
Jul 07, 2016 | 111.10 | 111.40 | 107.49 | 107.69 | 360,907 | -3.54(-3.18%) |
Jul 06, 2016 | 111.20 | 111.86 | 110.57 | 111.23 | 269,363 | +0.08(+0.07%) |
Jul 05, 2016 | 109.49 | 111.46 | 109.49 | 111.16 | 394,371 | +1.21(+1.10%) |
Jul 01, 2016 | 108.60 | 109.94 | 109.94 | 109.94 | 204,759 | +1.18(+1.08%) |
Jun 30, 2016 | 106.56 | 108.77 | 105.59 | 108.77 | 285,268 | +2.72(+2.57%) |
Jun 29, 2016 | 104.62 | 106.05 | 104.62 | 106.05 | 217,227 | +2.38(+2.30%) |
Jun 28, 2016 | 104.08 | 104.11 | 102.90 | 103.67 | 169,574 | +0.61(+0.59%) |
Jun 27, 2016 | 103.82 | 104.17 | 101.93 | 103.05 | 282,884 | -1.58(-1.51%) |
Jun 24, 2016 | 103.36 | 105.05 | 106.62 | 104.63 | 321,442 | -1.99(-1.86%) |
Jun 23, 2016 | 105.14 | 106.70 | 105.03 | 106.62 | 172,121 | +2.21(+2.12%) |
Jun 22, 2016 | 104.60 | 105.17 | 103.97 | 104.41 | 130,437 | -0.02(-0.02%) |
Jun 21, 2016 | 103.57 | 104.96 | 103.57 | 104.42 | 186,847 | +0.22(+0.21%) |
Jun 20, 2016 | 104.35 | 105.47 | 104.07 | 104.21 | 207,176 | +1.10(+1.06%) |
Jun 17, 2016 | 103.39 | 103.80 | 102.74 | 103.11 | 262,599 | -0.66(-0.64%) |
Jun 16, 2016 | 102.59 | 103.99 | 101.44 | 103.77 | 104,753 | +0.57(+0.55%) |
Jun 15, 2016 | 103.77 | 104.21 | 102.76 | 103.20 | 112,025 | -0.08(-0.07%) |
Jun 14, 2016 | 102.39 | 103.56 | 102.00 | 103.28 | 151,717 | +0.56(+0.55%) |
Jun 13, 2016 | 103.67 | 104.19 | 102.33 | 102.71 | 136,936 | -1.00(-0.96%) |
Jun 10, 2016 | 104.49 | 104.75 | 103.29 | 103.71 | 151,740 | -1.55(-1.48%) |
Jun 09, 2016 | 105.41 | 105.78 | 104.65 | 105.27 | 168,064 | -0.41(-0.39%) |
Jun 08, 2016 | 105.06 | 105.88 | 104.55 | 105.67 | 88,459 | +0.62(+0.59%) |
Jun 07, 2016 | 105.05 | 105.74 | 104.45 | 105.06 | 84,219 | -0.08(-0.07%) |
Jun 06, 2016 | 105.67 | 105.89 | 104.59 | 105.13 | 154,066 | +0.47(+0.45%) |
Jun 03, 2016 | 104.84 | 105.04 | 103.82 | 104.66 | 151,316 | -0.12(-0.12%) |
Jun 02, 2016 | 103.75 | 104.83 | 103.08 | 104.79 | 182,458 | +0.87(+0.84%) |
Jun 01, 2016 | 104.25 | 104.46 | 103.07 | 103.91 | 198,128 | +0.14(+0.13%) |
May 31, 2016 | 103.52 | 104.08 | 103.16 | 103.77 | 210,025 | +0.59(+0.57%) |
May 27, 2016 | 102.58 | 103.19 | 103.19 | 103.19 | 132,195 | +0.79(+0.77%) |
May 26, 2016 | 102.37 | 102.71 | 102.00 | 102.40 | 104,501 | +0.16(+0.16%) |
May 25, 2016 | 102.58 | 102.78 | 101.67 | 102.23 | 113,617 | +0.20(+0.20%) |
May 24, 2016 | 100.17 | 102.41 | 99.82 | 102.03 | 184,127 | +2.30(+2.31%) |
May 23, 2016 | 100.16 | 101.03 | 99.66 | 99.73 | 192,504 | -0.84(-0.84%) |
May 20, 2016 | 100.46 | 101.08 | 100.22 | 100.57 | 154,044 | +0.61(+0.61%) |
May 19, 2016 | 99.35 | 100.29 | 98.69 | 99.96 | 183,791 | +0.02(+0.02%) |
May 18, 2016 | 101.18 | 101.18 | 99.25 | 99.95 | 218,304 | -1.53(-1.51%) |
May 17, 2016 | 101.97 | 102.55 | 100.81 | 101.48 | 176,435 | -0.89(-0.87%) |
May 16, 2016 | 102.05 | 103.28 | 102.05 | 102.37 | 178,411 | +0.34(+0.33%) |
May 13, 2016 | 103.37 | 103.47 | 101.46 | 102.03 | 138,424 | -1.52(-1.46%) |
May 12, 2016 | 103.34 | 104.13 | 102.44 | 103.54 | 256,274 | +0.55(+0.53%) |
May 11, 2016 | 104.24 | 104.24 | 102.51 | 102.99 | 113,445 | -1.42(-1.36%) |
May 10, 2016 | 103.19 | 104.45 | 102.45 | 104.42 | 125,189 | +1.22(+1.18%) |
May 09, 2016 | 103.32 | 103.87 | 102.34 | 103.19 | 165,304 | -0.55(-0.53%) |
May 06, 2016 | 102.47 | 103.87 | 101.78 | 103.74 | 182,365 | +0.97(+0.95%) |
May 05, 2016 | 103.81 | 104.38 | 102.50 | 102.77 | 299,071 | -0.82(-0.79%) |
May 04, 2016 | 103.66 | 104.04 | 102.95 | 103.59 | 211,184 | -0.35(-0.33%) |
May 03, 2016 | 104.58 | 105.37 | 103.29 | 103.94 | 148,456 | -1.01(-0.96%) |
May 02, 2016 | 104.59 | 105.58 | 104.00 | 104.95 | 259,562 | +0.99(+0.95%) |
Apr 29, 2016 | 104.41 | 105.91 | 103.20 | 103.96 | 279,994 | -0.73(-0.69%) |
Apr 28, 2016 | 105.47 | 105.92 | 104.47 | 104.69 | 196,098 | -0.93(-0.89%) |
Apr 27, 2016 | 106.12 | 106.55 | 104.95 | 105.62 | 277,332 | -0.29(-0.27%) |
Apr 26, 2016 | 105.61 | 106.42 | 105.14 | 105.91 | 346,751 | +0.70(+0.66%) |
Apr 25, 2016 | 105.20 | 105.50 | 104.16 | 105.21 | 358,366 | -0.65(-0.61%) |
Apr 22, 2016 | 105.75 | 106.28 | 105.32 | 105.86 | 296,142 | +0.19(+0.18%) |
Apr 21, 2016 | 105.08 | 106.92 | 105.03 | 105.67 | 560,672 | +0.80(+0.77%) |
Apr 20, 2016 | 100.59 | 105.54 | 100.59 | 104.87 | 631,764 | +0.32(+0.31%) |
Apr 19, 2016 | 104.61 | 105.44 | 104.17 | 104.55 | 312,577 | +0.28(+0.27%) |
Apr 18, 2016 | 104.66 | 104.74 | 103.73 | 104.27 | 209,238 | -0.42(-0.41%) |
Apr 15, 2016 | 103.99 | 105.10 | 103.83 | 104.69 | 249,170 | +0.70(+0.68%) |
Apr 14, 2016 | 104.25 | 104.46 | 103.50 | 103.99 | 188,511 | -0.36(-0.35%) |
Apr 13, 2016 | 103.80 | 104.55 | 103.03 | 104.35 | 248,833 | +1.29(+1.25%) |
Apr 12, 2016 | 101.79 | 103.50 | 101.19 | 103.06 | 315,286 | +1.14(+1.12%) |
Apr 11, 2016 | 102.72 | 103.22 | 101.79 | 101.92 | 358,380 | -0.16(-0.16%) |
Apr 08, 2016 | 102.99 | 103.49 | 101.47 | 102.08 | 535,935 | -0.28(-0.28%) |
Apr 07, 2016 | 102.80 | 102.82 | 101.82 | 102.36 | 808,804 | -0.84(-0.81%) |
Apr 06, 2016 | 101.22 | 103.51 | 100.93 | 103.20 | 363,160 | +1.86(+1.83%) |
Apr 05, 2016 | 101.29 | 102.03 | 100.65 | 101.34 | 260,234 | -0.59(-0.58%) |
Apr 04, 2016 | 102.43 | 103.08 | 101.80 | 101.93 | 191,711 | -0.41(-0.40%) |
Apr 01, 2016 | 102.95 | 103.92 | 101.61 | 102.34 | 365,127 | -1.17(-1.13%) |
Mar 31, 2016 | 102.84 | 104.17 | 102.36 | 103.51 | 224,490 | +0.90(+0.88%) |
Mar 30, 2016 | 104.81 | 104.81 | 102.00 | 102.61 | 209,858 | -0.98(-0.94%) |
Mar 29, 2016 | 101.83 | 103.71 | 101.33 | 103.58 | 206,877 | +1.63(+1.60%) |
Mar 28, 2016 | 102.79 | 102.95 | 101.72 | 101.96 | 208,905 | -0.76(-0.74%) |
Mar 24, 2016 | 100.43 | 102.72 | 102.72 | 102.72 | 352,641 | +2.07(+2.06%) |
Mar 23, 2016 | 100.43 | 101.16 | 99.29 | 100.64 | 192,532 | +0.08(+0.08%) |
Mar 22, 2016 | 99.93 | 100.75 | 99.64 | 100.56 | 161,841 | +0.12(+0.12%) |
Mar 21, 2016 | 100.88 | 101.45 | 99.64 | 100.44 | 129,987 | -0.56(-0.56%) |
Mar 18, 2016 | 99.86 | 101.35 | 99.60 | 101.00 | 308,880 | +0.53(+0.53%) |
Mar 17, 2016 | 98.94 | 100.96 | 98.68 | 100.47 | 186,387 | +1.74(+1.77%) |
Mar 16, 2016 | 98.15 | 99.05 | 97.40 | 98.72 | 150,889 | +0.48(+0.49%) |
Mar 15, 2016 | 98.31 | 98.66 | 97.63 | 98.24 | 154,921 | -0.28(-0.28%) |
Mar 14, 2016 | 97.98 | 98.82 | 97.69 | 98.51 | 146,201 | +0.29(+0.30%) |
Mar 11, 2016 | 97.94 | 98.40 | 97.20 | 98.22 | 193,131 | +0.94(+0.97%) |
Mar 10, 2016 | 98.40 | 98.87 | 96.62 | 97.28 | 206,376 | -0.88(-0.89%) |
Mar 09, 2016 | 98.01 | 98.73 | 97.59 | 98.15 | 321,795 | +0.10(+0.10%) |
Mar 08, 2016 | 99.47 | 99.74 | 97.80 | 98.05 | 257,643 | -1.82(-1.82%) |
Mar 07, 2016 | 98.83 | 100.14 | 98.39 | 99.87 | 252,199 | +0.76(+0.77%) |
Mar 04, 2016 | 99.94 | 99.94 | 98.76 | 99.11 | 288,815 | -0.75(-0.75%) |
Mar 03, 2016 | 99.47 | 100.10 | 99.01 | 99.87 | 197,110 | +0.56(+0.56%) |
Mar 02, 2016 | 99.28 | 99.81 | 98.74 | 99.31 | 232,651 | -0.37(-0.37%) |
Mar 01, 2016 | 98.59 | 99.73 | 98.26 | 99.67 | 187,571 | +1.69(+1.72%) |
Feb 29, 2016 | 99.02 | 99.31 | 97.92 | 97.98 | 217,673 | -1.02(-1.03%) |
Feb 26, 2016 | 98.50 | 99.13 | 98.12 | 99.01 | 203,330 | +0.84(+0.85%) |
Feb 25, 2016 | 97.54 | 98.22 | 97.01 | 98.17 | 201,738 | +0.90(+0.92%) |
Feb 24, 2016 | 95.34 | 97.95 | 94.98 | 97.27 | 297,098 | +1.05(+1.09%) |
Feb 23, 2016 | 96.61 | 97.02 | 95.99 | 96.22 | 242,764 | -0.50(-0.52%) |
Feb 22, 2016 | 97.33 | 97.61 | 96.04 | 96.72 | 204,931 | +0.27(+0.28%) |
Feb 19, 2016 | 95.71 | 96.95 | 95.45 | 96.45 | 260,953 | +0.71(+0.75%) |
Feb 18, 2016 | 96.14 | 96.74 | 95.59 | 95.73 | 321,609 | -0.52(-0.54%) |
Feb 17, 2016 | 96.11 | 97.27 | 95.74 | 96.26 | 370,493 | +0.84(+0.88%) |
Feb 16, 2016 | 95.70 | 97.15 | 95.30 | 95.42 | 499,415 | -0.01(-0.01%) |
Feb 12, 2016 | 95.13 | 95.43 | 95.43 | 95.43 | 639,154 | +1.77(+1.89%) |
Feb 11, 2016 | 86.63 | 94.75 | 85.70 | 93.65 | 914,017 | +8.46(+9.93%) |
Feb 10, 2016 | 85.02 | 86.43 | 84.79 | 85.19 | 352,507 | +0.55(+0.65%) |
Feb 09, 2016 | 84.43 | 85.26 | 83.85 | 84.64 | 465,837 | -0.71(-0.83%) |
Feb 08, 2016 | 85.75 | 85.82 | 84.56 | 85.35 | 362,023 | -1.09(-1.26%) |
Feb 05, 2016 | 88.32 | 88.85 | 86.21 | 86.44 | 252,611 | -2.27(-2.55%) |
Feb 04, 2016 | 87.49 | 89.56 | 87.49 | 88.70 | 328,144 | +1.07(+1.22%) |
Feb 03, 2016 | 87.28 | 87.88 | 85.79 | 87.64 | 509,144 | +1.00(+1.15%) |
Feb 02, 2016 | 88.00 | 88.00 | 86.32 | 86.64 | 308,996 | -2.09(-2.35%) |
Feb 01, 2016 | 88.74 | 89.10 | 87.69 | 88.73 | 483,661 | -0.55(-0.61%) |
Jan 29, 2016 | 85.74 | 89.31 | 85.74 | 89.27 | 409,103 | +3.71(+4.34%) |
Jan 28, 2016 | 85.26 | 85.75 | 84.18 | 85.56 | 447,144 | +0.99(+1.17%) |
Jan 27, 2016 | 85.40 | 86.01 | 83.91 | 84.57 | 270,996 | -1.12(-1.31%) |
Jan 26, 2016 | 84.26 | 85.91 | 84.20 | 85.69 | 247,619 | +1.82(+2.17%) |
Jan 25, 2016 | 84.59 | 84.67 | 83.09 | 83.87 | 200,772 | -0.88(-1.04%) |
Jan 22, 2016 | 83.72 | 85.26 | 83.32 | 84.76 | 354,044 | +1.72(+2.07%) |
Jan 21, 2016 | 84.07 | 84.90 | 82.74 | 83.03 | 355,234 | -0.82(-0.98%) |
Jan 20, 2016 | 83.50 | 84.75 | 81.90 | 83.86 | 395,116 | -0.65(-0.76%) |
Jan 19, 2016 | 85.09 | 86.07 | 83.83 | 84.50 | 410,782 | +0.12(+0.14%) |
Jan 15, 2016 | 82.15 | 84.39 | 84.39 | 84.39 | 371,777 | +0.44(+0.52%) |
Jan 14, 2016 | 83.66 | 84.11 | 82.56 | 83.95 | 514,733 | +0.38(+0.45%) |
Jan 13, 2016 | 85.94 | 86.58 | 82.90 | 83.57 | 250,513 | -2.19(-2.55%) |
Jan 12, 2016 | 86.28 | 86.51 | 84.82 | 85.76 | 264,457 | +0.09(+0.11%) |
Jan 11, 2016 | 86.24 | 86.84 | 84.93 | 85.67 | 264,257 | -0.46(-0.53%) |
Jan 08, 2016 | 87.31 | 87.81 | 86.05 | 86.13 | 315,191 | -0.63(-0.73%) |
Jan 07, 2016 | 87.24 | 88.01 | 86.21 | 86.76 | 288,672 | -1.56(-1.76%) |
Jan 06, 2016 | 87.67 | 88.88 | 87.46 | 88.32 | 427,775 | -0.45(-0.51%) |
Jan 05, 2016 | 87.96 | 89.14 | 88.03 | 88.77 | 240,415 | +0.81(+0.92%) |
Jan 04, 2016 | 88.42 | 88.51 | 86.88 | 87.96 | 263,567 | -1.34(-1.50%) |
Dec 31, 2015 | 89.40 | 89.30 | 89.30 | 89.30 | 204,748 | -0.56(-0.62%) |
Dec 30, 2015 | 90.53 | 90.93 | 89.76 | 89.86 | 179,250 | -1.01(-1.11%) |
Dec 29, 2015 | 91.29 | 91.61 | 89.70 | 90.86 | 244,562 | +0.15(+0.17%) |
Dec 28, 2015 | 90.97 | 91.88 | 90.31 | 90.71 | 177,248 | -0.64(-0.70%) |
Dec 24, 2015 | 91.19 | 91.35 | 91.35 | 91.35 | 51,547 | +0.06(+0.07%) |
Dec 23, 2015 | 91.17 | 91.74 | 90.87 | 91.29 | 169,591 | +0.56(+0.62%) |
Dec 22, 2015 | 89.18 | 90.95 | 88.80 | 90.73 | 232,248 | +1.72(+1.93%) |
Dec 21, 2015 | 88.93 | 89.35 | 88.17 | 89.01 | 416,769 | +0.39(+0.44%) |
Dec 18, 2015 | 90.36 | 90.36 | 88.48 | 88.62 | 529,296 | -2.01(-2.21%) |
Dec 17, 2015 | 91.64 | 91.64 | 90.18 | 90.63 | 187,027 | -0.69(-0.76%) |
Dec 16, 2015 | 91.82 | 92.28 | 89.67 | 91.32 | 302,608 | -0.12(-0.13%) |
Dec 15, 2015 | 93.25 | 93.25 | 90.44 | 91.44 | 343,802 | -0.55(-0.60%) |
Dec 14, 2015 | 92.24 | 92.62 | 91.18 | 91.99 | 200,983 | -0.21(-0.22%) |
Dec 11, 2015 | 92.20 | 92.93 | 91.62 | 92.20 | 169,230 | -0.89(-0.96%) |
Dec 10, 2015 | 92.64 | 93.68 | 92.14 | 93.09 | 248,392 | +0.44(+0.48%) |
Dec 09, 2015 | 93.97 | 94.78 | 92.17 | 92.65 | 364,782 | -1.69(-1.79%) |
Dec 08, 2015 | 95.35 | 95.51 | 94.21 | 94.34 | 179,435 | -1.78(-1.86%) |
Dec 07, 2015 | 96.20 | 96.32 | 95.25 | 96.12 | 185,559 | -0.12(-0.13%) |
Dec 04, 2015 | 96.38 | 96.68 | 95.55 | 96.25 | 193,231 | +0.43(+0.45%) |
Dec 03, 2015 | 96.63 | 96.73 | 94.65 | 95.81 | 198,997 | -0.45(-0.47%) |
Dec 02, 2015 | 97.29 | 97.42 | 95.66 | 96.26 | 165,302 | -1.04(-1.07%) |
Dec 01, 2015 | 97.12 | 98.05 | 96.70 | 97.30 | 342,914 | +0.40(+0.41%) |
Nov 30, 2015 | 97.78 | 98.06 | 96.67 | 96.91 | 263,405 | -0.82(-0.84%) |
Nov 27, 2015 | 97.34 | 97.85 | 96.77 | 97.73 | 91,823 | +0.35(+0.36%) |
Nov 25, 2015 | 95.57 | 97.38 | 97.38 | 97.38 | 360,310 | +2.41(+2.54%) |
Nov 24, 2015 | 93.81 | 95.62 | 93.63 | 94.97 | 311,411 | +0.65(+0.69%) |
Nov 23, 2015 | 92.81 | 95.04 | 92.67 | 94.32 | 172,112 | +1.32(+1.42%) |
Nov 20, 2015 | 93.33 | 93.58 | 92.22 | 93.00 | 370,902 | +0.24(+0.25%) |
Nov 19, 2015 | 93.50 | 93.50 | 92.65 | 92.77 | 229,014 | -0.85(-0.91%) |
Nov 18, 2015 | 93.08 | 93.84 | 92.67 | 93.62 | 188,159 | +0.84(+0.90%) |
Nov 17, 2015 | 93.41 | 94.42 | 92.71 | 92.78 | 260,938 | -0.60(-0.64%) |
Nov 16, 2015 | 91.99 | 93.94 | 91.99 | 93.39 | 271,220 | +1.24(+1.35%) |
Nov 13, 2015 | 91.52 | 93.39 | 91.49 | 92.14 | 213,674 | +0.46(+0.50%) |
Nov 12, 2015 | 93.24 | 93.24 | 91.34 | 91.69 | 254,371 | -1.71(-1.83%) |
Nov 11, 2015 | 93.69 | 94.50 | 92.17 | 93.39 | 355,100 | -0.27(-0.29%) |
Nov 10, 2015 | 92.61 | 93.72 | 92.46 | 93.67 | 200,028 | +0.78(+0.84%) |
Nov 09, 2015 | 92.84 | 93.26 | 91.88 | 92.89 | 233,784 | -0.50(-0.54%) |
Nov 06, 2015 | 94.05 | 94.13 | 92.42 | 93.39 | 295,742 | -0.34(-0.37%) |
Nov 05, 2015 | 93.91 | 94.29 | 93.07 | 93.74 | 284,507 | -0.02(-0.02%) |
Nov 04, 2015 | 94.16 | 94.83 | 93.49 | 93.75 | 225,427 | -0.31(-0.32%) |
Nov 03, 2015 | 94.03 | 94.47 | 93.37 | 94.06 | 220,534 | -0.02(-0.02%) |
Nov 02, 2015 | 93.97 | 94.58 | 93.68 | 94.07 | 398,007 | +0.27(+0.29%) |
Oct 30, 2015 | 93.90 | 95.42 | 93.21 | 93.80 | 352,333 | +0.06(+0.07%) |
Oct 29, 2015 | 91.40 | 94.04 | 90.53 | 93.74 | 591,290 | +2.64(+2.90%) |
Oct 28, 2015 | 88.82 | 91.94 | 86.06 | 91.10 | 1,301,169 | +2.02(+2.27%) |
Oct 27, 2015 | 92.46 | 92.46 | 83.99 | 89.08 | 1,851,714 | -10.55(-10.59%) |
Oct 26, 2015 | 100.64 | 101.47 | 99.52 | 99.63 | 330,283 | -0.92(-0.92%) |
Oct 23, 2015 | 99.17 | 100.87 | 98.50 | 100.55 | 321,739 | +2.04(+2.07%) |
Oct 22, 2015 | 97.41 | 98.98 | 97.34 | 98.52 | 561,085 | +1.71(+1.76%) |
Oct 21, 2015 | 97.59 | 98.39 | 96.66 | 96.81 | 124,359 | -0.40(-0.41%) |
Oct 20, 2015 | 96.76 | 97.88 | 96.62 | 97.21 | 134,454 | +0.19(+0.20%) |
Oct 19, 2015 | 96.01 | 97.08 | 95.79 | 97.02 | 186,467 | +0.40(+0.41%) |
Oct 16, 2015 | 96.39 | 97.05 | 95.32 | 96.62 | 158,190 | +0.07(+0.07%) |
Oct 15, 2015 | 96.61 | 96.76 | 95.60 | 96.55 | 159,651 | +0.37(+0.38%) |
Oct 14, 2015 | 97.06 | 97.51 | 96.01 | 96.18 | 124,831 | -1.00(-1.03%) |
Oct 13, 2015 | 97.05 | 98.30 | 96.73 | 97.18 | 167,315 | -0.25(-0.26%) |
Oct 12, 2015 | 97.50 | 98.07 | 96.77 | 97.43 | 108,309 | -0.09(-0.09%) |
Oct 09, 2015 | 98.06 | 99.31 | 97.09 | 97.53 | 263,999 | -0.15(-0.16%) |
Oct 08, 2015 | 96.11 | 97.93 | 95.55 | 97.68 | 353,297 | +1.25(+1.30%) |
Oct 07, 2015 | 95.00 | 96.74 | 94.68 | 96.43 | 226,347 | +1.94(+2.05%) |
Oct 06, 2015 | 92.88 | 94.71 | 92.88 | 94.48 | 303,875 | +1.65(+1.78%) |
Oct 05, 2015 | 91.11 | 93.10 | 91.11 | 92.83 | 216,125 | +2.04(+2.25%) |
Oct 02, 2015 | 88.77 | 91.03 | 88.20 | 90.79 | 229,534 | +1.17(+1.30%) |
Oct 01, 2015 | 90.12 | 91.08 | 88.84 | 89.62 | 389,593 | -0.21(-0.24%) |
Sep 30, 2015 | 90.61 | 91.18 | 88.76 | 89.84 | 433,744 | +0.17(+0.19%) |
Sep 29, 2015 | 90.94 | 91.68 | 89.22 | 89.67 | 267,014 | -1.36(-1.50%) |
Sep 28, 2015 | 93.42 | 93.49 | 90.53 | 91.03 | 235,611 | -2.75(-2.93%) |
Sep 25, 2015 | 94.01 | 95.26 | 93.49 | 93.79 | 216,310 | +0.29(+0.31%) |
Sep 24, 2015 | 93.51 | 93.88 | 91.95 | 93.50 | 190,041 | -0.77(-0.82%) |
Sep 23, 2015 | 94.23 | 94.55 | 93.61 | 94.27 | 175,792 | +0.37(+0.40%) |
Sep 22, 2015 | 94.07 | 94.66 | 93.24 | 93.90 | 126,357 | -1.43(-1.50%) |
Sep 21, 2015 | 94.89 | 96.32 | 94.67 | 95.33 | 181,266 | +1.08(+1.15%) |
Sep 18, 2015 | 94.63 | 95.67 | 93.64 | 94.24 | 615,585 | -1.57(-1.64%) |
Sep 17, 2015 | 95.42 | 97.71 | 94.72 | 95.81 | 226,738 | +0.53(+0.56%) |
Sep 16, 2015 | 93.67 | 95.59 | 93.67 | 95.28 | 139,712 | +1.44(+1.54%) |
Sep 15, 2015 | 92.80 | 94.01 | 92.36 | 93.84 | 164,184 | +1.41(+1.53%) |
Sep 14, 2015 | 93.57 | 93.99 | 92.38 | 92.43 | 224,661 | -0.83(-0.89%) |
Sep 11, 2015 | 93.12 | 93.49 | 92.24 | 93.26 | 284,086 | +0.27(+0.29%) |
Sep 10, 2015 | 93.51 | 94.49 | 92.53 | 93.00 | 203,642 | -0.89(-0.94%) |
Sep 09, 2015 | 95.46 | 95.90 | 93.70 | 93.89 | 227,992 | -0.87(-0.92%) |
Sep 08, 2015 | 94.14 | 95.28 | 93.41 | 94.76 | 170,631 | +1.97(+2.12%) |
Sep 04, 2015 | 92.37 | 92.79 | 92.79 | 92.79 | 260,602 | -0.42(-0.46%) |
Sep 03, 2015 | 92.42 | 93.95 | 92.26 | 93.21 | 170,181 | +0.93(+1.01%) |
Sep 02, 2015 | 91.91 | 92.32 | 90.93 | 92.28 | 164,249 | +1.37(+1.51%) |