Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 106.60 | 107.23 | 106.04 | 106.57 | 5,353,154 | +0.50(+0.47%) |
Sep 29, 2016 | 106.42 | 110.69 | 105.64 | 106.07 | 5,026,566 | -0.12(-0.11%) |
Sep 28, 2016 | 105.32 | 106.42 | 104.81 | 106.19 | 4,912,138 | +1.02(+0.97%) |
Sep 27, 2016 | 103.53 | 105.17 | 103.19 | 105.17 | 4,416,958 | +1.87(+1.81%) |
Sep 26, 2016 | 103.62 | 103.62 | 102.95 | 103.30 | 3,776,166 | -0.67(-0.65%) |
Sep 23, 2016 | 104.40 | 104.68 | 103.79 | 103.97 | 4,027,821 | -0.76(-0.72%) |
Sep 22, 2016 | 104.76 | 105.47 | 104.45 | 104.73 | 4,011,069 | +0.39(+0.37%) |
Sep 21, 2016 | 103.92 | 104.44 | 103.23 | 104.34 | 3,687,580 | +0.72(+0.70%) |
Sep 20, 2016 | 104.57 | 105.04 | 103.62 | 103.62 | 3,218,336 | -0.28(-0.27%) |
Sep 19, 2016 | 103.90 | 104.78 | 103.68 | 103.90 | 3,652,137 | +0.69(+0.67%) |
Sep 16, 2016 | 104.01 | 104.25 | 102.96 | 103.21 | 9,634,688 | -1.22(-1.17%) |
Sep 15, 2016 | 103.52 | 104.88 | 102.78 | 104.43 | 5,459,420 | +1.08(+1.05%) |
Sep 14, 2016 | 104.45 | 104.57 | 102.91 | 103.35 | 5,754,528 | -1.18(-1.13%) |
Sep 13, 2016 | 105.75 | 105.95 | 104.32 | 104.53 | 5,420,866 | -1.66(-1.57%) |
Sep 12, 2016 | 104.16 | 106.35 | 103.88 | 106.19 | 6,509,532 | +1.74(+1.67%) |
Sep 09, 2016 | 106.02 | 106.27 | 104.42 | 104.45 | 7,730,194 | -2.22(-2.08%) |
Sep 08, 2016 | 107.71 | 108.15 | 106.51 | 106.67 | 5,907,480 | -1.77(-1.63%) |
Sep 07, 2016 | 107.47 | 108.52 | 107.34 | 108.44 | 4,272,404 | +0.87(+0.81%) |
Sep 06, 2016 | 107.26 | 107.92 | 106.74 | 107.57 | 4,462,931 | +0.54(+0.50%) |
Sep 02, 2016 | 107.26 | 107.04 | 107.04 | 107.04 | 3,451,328 | +0.01(+0.01%) |
Sep 01, 2016 | 106.21 | 107.08 | 106.06 | 107.03 | 3,515,103 | +0.44(+0.42%) |
Aug 31, 2016 | 107.11 | 107.11 | 106.17 | 106.59 | 3,463,624 | -0.35(-0.33%) |
Aug 30, 2016 | 107.18 | 107.44 | 106.54 | 106.94 | 2,702,963 | -0.22(-0.20%) |
Aug 29, 2016 | 106.56 | 107.48 | 106.33 | 107.15 | 3,690,499 | +0.94(+0.89%) |
Aug 26, 2016 | 106.59 | 107.64 | 105.90 | 106.21 | 3,724,866 | -0.21(-0.20%) |
Aug 25, 2016 | 106.67 | 107.03 | 106.28 | 106.42 | 3,838,321 | -0.28(-0.26%) |
Aug 24, 2016 | 107.27 | 107.46 | 106.21 | 106.70 | 5,434,472 | -0.81(-0.76%) |
Aug 23, 2016 | 107.56 | 108.24 | 107.49 | 107.51 | 4,230,518 | +0.17(+0.16%) |
Aug 22, 2016 | 107.34 | 107.72 | 106.76 | 107.34 | 3,039,813 | -0.03(-0.02%) |
Aug 19, 2016 | 107.90 | 107.95 | 107.02 | 107.37 | 4,196,305 | -0.89(-0.82%) |
Aug 18, 2016 | 107.94 | 108.68 | 107.64 | 108.25 | 5,443,679 | +0.62(+0.57%) |
Aug 17, 2016 | 107.99 | 108.12 | 107.23 | 107.64 | 4,808,545 | -0.17(-0.16%) |
Aug 16, 2016 | 108.08 | 108.63 | 107.80 | 107.81 | 3,294,560 | -0.79(-0.73%) |
Aug 15, 2016 | 108.95 | 109.33 | 108.53 | 108.60 | 4,427,393 | -0.05(-0.04%) |
Aug 12, 2016 | 109.48 | 109.66 | 108.36 | 108.65 | 3,790,705 | -1.06(-0.97%) |
Aug 11, 2016 | 108.85 | 110.66 | 108.80 | 109.71 | 13,070,422 | +0.97(+0.89%) |
Aug 10, 2016 | 108.81 | 109.12 | 108.65 | 108.73 | 3,676,743 | +0.21(+0.19%) |
Aug 09, 2016 | 108.83 | 109.20 | 108.44 | 108.53 | 4,080,554 | -0.18(-0.17%) |
Aug 08, 2016 | 109.17 | 109.53 | 108.40 | 108.71 | 4,530,086 | -0.04(-0.04%) |
Aug 05, 2016 | 107.75 | 108.75 | 107.47 | 108.75 | 5,731,788 | +1.30(+1.21%) |
Aug 04, 2016 | 106.99 | 107.55 | 106.50 | 107.45 | 3,742,241 | +0.58(+0.55%) |
Aug 03, 2016 | 106.51 | 106.99 | 106.29 | 106.87 | 4,302,280 | +0.06(+0.06%) |
Aug 02, 2016 | 107.27 | 107.39 | 106.66 | 106.81 | 4,631,892 | -0.58(-0.54%) |
Aug 01, 2016 | 106.85 | 107.52 | 106.31 | 107.39 | 4,245,168 | +0.55(+0.52%) |
Jul 29, 2016 | 107.33 | 107.53 | 106.44 | 106.83 | 5,333,633 | -0.50(-0.46%) |
Jul 28, 2016 | 107.34 | 107.62 | 106.89 | 107.33 | 3,518,677 | -0.31(-0.28%) |
Jul 27, 2016 | 107.83 | 108.13 | 107.20 | 107.64 | 3,251,527 | -0.19(-0.18%) |
Jul 26, 2016 | 108.18 | 108.81 | 107.33 | 107.83 | 4,349,630 | -0.35(-0.33%) |
Jul 25, 2016 | 107.75 | 108.34 | 107.58 | 108.18 | 4,216,602 | +0.39(+0.36%) |
Jul 22, 2016 | 106.94 | 107.86 | 106.74 | 107.80 | 3,788,863 | +1.08(+1.01%) |
Jul 21, 2016 | 106.92 | 107.65 | 106.35 | 106.72 | 6,087,354 | -0.61(-0.56%) |
Jul 20, 2016 | 106.40 | 107.56 | 106.15 | 107.33 | 6,579,469 | +1.18(+1.12%) |
Jul 19, 2016 | 107.60 | 107.84 | 105.02 | 106.14 | 10,704,740 | -0.19(-0.17%) |
Jul 18, 2016 | 105.95 | 106.92 | 105.58 | 106.33 | 10,103,927 | +0.05(+0.05%) |
Jul 15, 2016 | 106.35 | 106.41 | 105.42 | 106.27 | 6,730,754 | -0.33(-0.31%) |
Jul 14, 2016 | 105.63 | 107.35 | 105.48 | 106.61 | 6,972,533 | +1.50(+1.43%) |
Jul 13, 2016 | 104.92 | 105.32 | 104.47 | 105.10 | 4,128,891 | +0.65(+0.62%) |
Jul 12, 2016 | 103.76 | 104.50 | 103.44 | 104.45 | 5,779,001 | +1.14(+1.10%) |
Jul 11, 2016 | 102.83 | 103.79 | 102.76 | 103.31 | 4,260,404 | +0.58(+0.56%) |
Jul 08, 2016 | 102.43 | 102.83 | 101.50 | 102.74 | 4,571,443 | +1.24(+1.22%) |
Jul 07, 2016 | 101.60 | 102.22 | 101.03 | 101.50 | 3,215,054 | +0.15(+0.15%) |
Jul 06, 2016 | 101.00 | 101.37 | 99.72 | 101.34 | 3,863,008 | +0.46(+0.45%) |
Jul 05, 2016 | 100.56 | 101.10 | 100.28 | 100.89 | 3,705,785 | -0.44(-0.44%) |
Jul 01, 2016 | 100.95 | 101.33 | 101.33 | 101.33 | 3,996,677 | +0.38(+0.38%) |
Jun 30, 2016 | 99.01 | 101.04 | 98.88 | 100.95 | 5,964,232 | +2.21(+2.24%) |
Jun 29, 2016 | 97.44 | 98.76 | 97.41 | 98.74 | 5,063,271 | +1.84(+1.89%) |
Jun 28, 2016 | 96.30 | 96.93 | 95.92 | 96.91 | 6,009,384 | +1.46(+1.53%) |
Jun 27, 2016 | 97.23 | 97.51 | 94.78 | 95.45 | 7,766,931 | -2.06(-2.11%) |
Jun 24, 2016 | 99.75 | 100.17 | 97.23 | 97.50 | 13,655,717 | -5.83(-5.64%) |
Jun 23, 2016 | 102.06 | 103.41 | 101.50 | 103.33 | 5,965,802 | +1.62(+1.59%) |
Jun 22, 2016 | 102.26 | 102.90 | 101.28 | 101.71 | 4,259,881 | -0.75(-0.73%) |
Jun 21, 2016 | 102.54 | 102.81 | 102.22 | 102.46 | 4,150,097 | +0.29(+0.29%) |
Jun 20, 2016 | 101.50 | 102.88 | 101.44 | 102.17 | 5,370,471 | +1.08(+1.07%) |
Jun 17, 2016 | 100.41 | 101.58 | 100.17 | 101.09 | 7,011,994 | +0.62(+0.62%) |
Jun 16, 2016 | 99.90 | 100.63 | 99.10 | 100.47 | 3,682,097 | +0.25(+0.25%) |
Jun 15, 2016 | 100.74 | 100.96 | 100.17 | 100.22 | 3,398,455 | -0.25(-0.25%) |
Jun 14, 2016 | 100.62 | 100.96 | 100.03 | 100.47 | 4,308,697 | -0.15(-0.15%) |
Jun 13, 2016 | 100.85 | 101.43 | 99.96 | 100.62 | 5,428,142 | -0.72(-0.72%) |
Jun 10, 2016 | 101.62 | 101.98 | 101.01 | 101.34 | 4,691,676 | -0.70(-0.68%) |
Jun 09, 2016 | 101.71 | 102.27 | 101.58 | 102.04 | 3,039,711 | -0.39(-0.38%) |
Jun 08, 2016 | 102.12 | 102.49 | 101.79 | 102.43 | 4,412,727 | +0.45(+0.44%) |
Jun 07, 2016 | 101.97 | 102.38 | 101.54 | 101.98 | 6,712,976 | +0.40(+0.39%) |
Jun 06, 2016 | 101.82 | 102.40 | 101.33 | 101.58 | 3,576,249 | -0.11(-0.10%) |
Jun 03, 2016 | 101.36 | 101.79 | 100.90 | 101.69 | 3,500,465 | -0.41(-0.40%) |
Jun 02, 2016 | 101.49 | 102.10 | 101.18 | 102.10 | 3,972,773 | +0.66(+0.65%) |
Jun 01, 2016 | 101.77 | 101.94 | 100.79 | 101.44 | 4,004,250 | -0.82(-0.80%) |
May 31, 2016 | 101.47 | 102.30 | 101.28 | 102.26 | 8,775,227 | +0.60(+0.59%) |
May 27, 2016 | 101.33 | 101.66 | 101.66 | 101.66 | 3,694,178 | +0.27(+0.26%) |
May 26, 2016 | 100.80 | 101.44 | 100.47 | 101.39 | 4,605,033 | +0.50(+0.49%) |
May 25, 2016 | 99.06 | 101.16 | 98.77 | 100.89 | 6,552,185 | +2.25(+2.28%) |
May 24, 2016 | 97.69 | 98.94 | 97.69 | 98.65 | 4,403,865 | +1.02(+1.05%) |
May 23, 2016 | 98.18 | 98.41 | 97.55 | 97.62 | 3,162,901 | -0.32(-0.33%) |
May 20, 2016 | 96.92 | 98.11 | 96.81 | 97.94 | 5,519,937 | +1.54(+1.60%) |
May 19, 2016 | 97.43 | 97.73 | 95.75 | 96.40 | 5,540,103 | -1.60(-1.64%) |
May 18, 2016 | 98.43 | 98.78 | 97.35 | 98.00 | 3,745,133 | -0.44(-0.45%) |
May 17, 2016 | 99.24 | 99.44 | 97.97 | 98.44 | 5,247,977 | -0.97(-0.98%) |
May 16, 2016 | 98.21 | 99.76 | 98.07 | 99.41 | 4,614,267 | +1.16(+1.18%) |
May 13, 2016 | 98.96 | 99.68 | 98.05 | 98.25 | 3,605,326 | -0.75(-0.75%) |
May 12, 2016 | 99.24 | 99.36 | 97.85 | 99.00 | 4,884,825 | -0.07(-0.07%) |
May 11, 2016 | 99.58 | 100.49 | 98.93 | 99.07 | 4,650,098 | -0.68(-0.68%) |
May 10, 2016 | 98.60 | 99.80 | 98.60 | 99.75 | 6,002,813 | +1.75(+1.79%) |
May 09, 2016 | 98.24 | 98.57 | 97.78 | 98.00 | 6,468,583 | +0.03(+0.03%) |
May 06, 2016 | 96.35 | 98.42 | 96.09 | 97.97 | 7,360,710 | +1.48(+1.53%) |
May 05, 2016 | 96.15 | 97.04 | 95.82 | 96.49 | 9,868,689 | +1.46(+1.54%) |
May 04, 2016 | 94.44 | 95.52 | 94.41 | 95.03 | 3,911,509 | +0.08(+0.08%) |
May 03, 2016 | 95.29 | 95.46 | 94.14 | 94.95 | 5,440,836 | -0.75(-0.78%) |
May 02, 2016 | 96.55 | 96.84 | 95.15 | 95.70 | 5,316,631 | -0.44(-0.46%) |
Apr 29, 2016 | 96.50 | 97.06 | 94.99 | 96.14 | 6,414,664 | -0.74(-0.77%) |
Apr 28, 2016 | 98.65 | 98.93 | 96.66 | 96.89 | 5,755,325 | -2.24(-2.26%) |
Apr 27, 2016 | 98.39 | 99.33 | 98.14 | 99.13 | 4,722,722 | +0.92(+0.93%) |
Apr 26, 2016 | 97.93 | 98.68 | 97.43 | 98.21 | 4,523,277 | +0.18(+0.18%) |
Apr 25, 2016 | 97.60 | 98.09 | 96.91 | 98.03 | 4,324,474 | +0.20(+0.21%) |
Apr 22, 2016 | 98.45 | 99.47 | 97.17 | 97.83 | 7,881,203 | -0.53(-0.54%) |
Apr 21, 2016 | 96.56 | 98.89 | 96.48 | 98.35 | 9,131,995 | +2.10(+2.18%) |
Apr 20, 2016 | 95.02 | 96.97 | 94.86 | 96.25 | 10,252,724 | +1.39(+1.47%) |
Apr 19, 2016 | 96.49 | 96.81 | 93.95 | 94.86 | 20,019,890 | -5.62(-5.59%) |
Apr 18, 2016 | 99.95 | 100.88 | 99.80 | 100.48 | 9,947,702 | +0.53(+0.53%) |
Apr 15, 2016 | 99.50 | 100.20 | 99.45 | 99.95 | 5,552,127 | +0.37(+0.37%) |
Apr 14, 2016 | 99.80 | 100.63 | 99.07 | 99.58 | 4,821,560 | -0.05(-0.05%) |
Apr 13, 2016 | 99.31 | 99.63 | 98.57 | 99.63 | 4,809,006 | +1.05(+1.07%) |
Apr 12, 2016 | 98.56 | 98.89 | 97.88 | 98.57 | 5,457,971 | +0.25(+0.25%) |
Apr 11, 2016 | 98.99 | 100.10 | 98.30 | 98.32 | 5,838,087 | -0.07(-0.07%) |
Apr 08, 2016 | 98.20 | 98.81 | 97.58 | 98.39 | 4,999,956 | +0.72(+0.74%) |
Apr 07, 2016 | 98.20 | 98.55 | 97.50 | 97.66 | 5,559,857 | -1.17(-1.18%) |
Apr 06, 2016 | 98.75 | 98.91 | 97.37 | 98.83 | 6,367,100 | +0.01(+0.01%) |
Apr 05, 2016 | 99.76 | 99.87 | 98.58 | 98.82 | 5,065,426 | -1.36(-1.36%) |
Apr 04, 2016 | 100.36 | 101.13 | 100.07 | 100.18 | 5,966,241 | -0.30(-0.30%) |
Apr 01, 2016 | 99.15 | 100.77 | 98.98 | 100.48 | 5,958,877 | +0.71(+0.71%) |
Mar 31, 2016 | 98.68 | 100.86 | 98.39 | 99.77 | 10,292,105 | +2.00(+2.05%) |
Mar 30, 2016 | 98.78 | 99.09 | 97.71 | 97.77 | 5,056,226 | -0.61(-0.62%) |
Mar 29, 2016 | 97.23 | 98.66 | 97.17 | 98.37 | 4,764,097 | +0.61(+0.63%) |
Mar 28, 2016 | 97.33 | 97.93 | 96.99 | 97.76 | 4,956,332 | +0.30(+0.30%) |
Mar 24, 2016 | 95.51 | 97.47 | 97.47 | 97.47 | 7,657,450 | +1.68(+1.75%) |
Mar 23, 2016 | 97.50 | 97.52 | 95.61 | 95.79 | 7,231,655 | -1.78(-1.82%) |
Mar 22, 2016 | 97.54 | 98.34 | 97.39 | 97.56 | 6,196,279 | -0.35(-0.36%) |
Mar 21, 2016 | 97.04 | 97.97 | 96.65 | 97.91 | 5,649,106 | +1.01(+1.05%) |
Mar 18, 2016 | 97.10 | 97.18 | 95.86 | 96.90 | 18,351,948 | +0.03(+0.03%) |
Mar 17, 2016 | 95.38 | 97.05 | 95.16 | 96.87 | 8,836,758 | +1.48(+1.55%) |
Mar 16, 2016 | 93.95 | 95.44 | 93.62 | 95.38 | 6,408,310 | +1.21(+1.28%) |
Mar 15, 2016 | 93.37 | 94.42 | 93.24 | 94.18 | 5,627,968 | +0.12(+0.13%) |
Mar 14, 2016 | 93.55 | 94.33 | 92.91 | 94.06 | 6,145,757 | +0.28(+0.30%) |
Mar 11, 2016 | 93.37 | 94.15 | 92.56 | 93.78 | 6,712,428 | +1.43(+1.55%) |
Mar 10, 2016 | 93.04 | 93.20 | 90.97 | 92.35 | 6,102,164 | -0.14(-0.16%) |
Mar 09, 2016 | 91.77 | 93.66 | 91.72 | 92.50 | 6,683,147 | +0.88(+0.96%) |
Mar 08, 2016 | 92.04 | 92.46 | 90.53 | 91.62 | 8,468,508 | -0.71(-0.77%) |
Mar 07, 2016 | 90.44 | 92.56 | 90.17 | 92.33 | 7,848,302 | +1.55(+1.71%) |
Mar 04, 2016 | 90.60 | 91.28 | 90.26 | 90.78 | 6,023,987 | +0.00(+0.00%) |
Mar 03, 2016 | 90.40 | 90.88 | 89.64 | 90.78 | 7,826,671 | +0.99(+1.10%) |
Mar 02, 2016 | 88.08 | 90.54 | 87.78 | 89.79 | 7,919,590 | +1.27(+1.44%) |
Mar 01, 2016 | 87.12 | 88.70 | 86.99 | 88.52 | 5,750,184 | +2.20(+2.55%) |
Feb 29, 2016 | 86.96 | 87.85 | 86.23 | 86.32 | 6,720,814 | -0.66(-0.76%) |
Feb 26, 2016 | 88.61 | 88.88 | 86.92 | 86.98 | 6,658,238 | -1.63(-1.84%) |
Feb 25, 2016 | 87.81 | 88.61 | 86.22 | 88.60 | 6,610,822 | +1.12(+1.28%) |
Feb 24, 2016 | 86.66 | 87.94 | 85.43 | 87.48 | 6,253,871 | +0.26(+0.30%) |
Feb 23, 2016 | 87.71 | 87.89 | 86.96 | 87.22 | 5,217,840 | -0.90(-1.02%) |
Feb 22, 2016 | 87.67 | 88.48 | 87.23 | 88.12 | 6,764,793 | +0.45(+0.52%) |
Feb 19, 2016 | 87.19 | 88.04 | 86.19 | 87.67 | 7,780,066 | +0.42(+0.48%) |
Feb 18, 2016 | 85.64 | 88.28 | 85.48 | 87.25 | 15,104,756 | +4.18(+5.04%) |
Feb 17, 2016 | 81.50 | 83.38 | 81.19 | 83.07 | 7,317,987 | +2.21(+2.74%) |
Feb 16, 2016 | 80.26 | 81.09 | 79.94 | 80.86 | 6,164,617 | +1.12(+1.40%) |
Feb 12, 2016 | 78.56 | 79.74 | 79.74 | 79.74 | 7,493,508 | +2.10(+2.71%) |
Feb 11, 2016 | 78.25 | 78.81 | 77.01 | 77.64 | 11,092,643 | -1.54(-1.95%) |
Feb 10, 2016 | 82.35 | 82.54 | 78.95 | 79.18 | 9,800,656 | -2.56(-3.13%) |
Feb 09, 2016 | 83.08 | 83.60 | 81.54 | 81.73 | 9,041,298 | -1.92(-2.29%) |
Feb 08, 2016 | 83.00 | 84.00 | 81.77 | 83.65 | 11,178,220 | -0.19(-0.23%) |
Feb 05, 2016 | 82.96 | 83.89 | 82.07 | 83.84 | 11,006,909 | +0.60(+0.72%) |
Feb 04, 2016 | 81.57 | 83.80 | 81.51 | 83.24 | 8,074,729 | +1.91(+2.35%) |
Feb 03, 2016 | 80.86 | 81.81 | 79.75 | 81.33 | 9,543,531 | +1.16(+1.45%) |
Feb 02, 2016 | 80.65 | 80.95 | 79.97 | 80.17 | 5,040,901 | -1.23(-1.51%) |
Feb 01, 2016 | 81.12 | 81.68 | 80.67 | 81.40 | 5,481,956 | +0.03(+0.03%) |
Jan 29, 2016 | 80.39 | 81.38 | 80.18 | 81.38 | 12,648,323 | +1.68(+2.10%) |
Jan 28, 2016 | 79.07 | 80.10 | 78.91 | 79.70 | 6,045,808 | +0.82(+1.04%) |
Jan 27, 2016 | 80.03 | 80.44 | 78.68 | 78.88 | 7,697,115 | -1.06(-1.33%) |
Jan 26, 2016 | 79.72 | 80.61 | 79.71 | 79.94 | 7,080,109 | +0.33(+0.42%) |
Jan 25, 2016 | 79.62 | 81.01 | 79.33 | 79.61 | 8,346,331 | -0.27(-0.34%) |
Jan 22, 2016 | 81.30 | 81.34 | 79.41 | 79.88 | 14,166,895 | -0.27(-0.33%) |
Jan 21, 2016 | 79.10 | 81.58 | 78.63 | 80.15 | 13,573,312 | +0.68(+0.86%) |
Jan 20, 2016 | 77.25 | 80.86 | 76.95 | 79.47 | 24,777,314 | -4.08(-4.88%) |
Jan 19, 2016 | 84.85 | 86.14 | 83.51 | 83.54 | 15,222,038 | -1.25(-1.48%) |
Jan 15, 2016 | 84.78 | 84.79 | 84.79 | 84.79 | 13,814,405 | -1.88(-2.17%) |
Jan 14, 2016 | 86.03 | 87.25 | 85.57 | 86.67 | 8,754,679 | +1.13(+1.33%) |
Jan 13, 2016 | 87.06 | 87.57 | 85.49 | 85.54 | 7,205,777 | -1.13(-1.30%) |
Jan 12, 2016 | 87.15 | 87.24 | 85.51 | 86.67 | 7,786,978 | -0.22(-0.25%) |
Jan 11, 2016 | 85.95 | 87.27 | 85.92 | 86.88 | 7,627,626 | +1.04(+1.22%) |
Jan 08, 2016 | 86.85 | 87.26 | 85.64 | 85.84 | 7,303,541 | -0.80(-0.93%) |
Jan 07, 2016 | 87.19 | 88.05 | 86.36 | 86.64 | 10,771,356 | -1.51(-1.71%) |
Jan 06, 2016 | 87.63 | 88.41 | 87.23 | 88.15 | 6,610,510 | -0.44(-0.50%) |
Jan 05, 2016 | 89.18 | 89.27 | 87.94 | 88.59 | 6,018,601 | -0.07(-0.07%) |
Jan 04, 2016 | 88.43 | 88.67 | 87.54 | 88.65 | 8,018,667 | -1.09(-1.21%) |
Dec 31, 2015 | 90.69 | 89.74 | 89.74 | 89.74 | 5,309,080 | -1.12(-1.23%) |
Dec 30, 2015 | 91.02 | 91.58 | 90.79 | 90.86 | 4,584,151 | -0.29(-0.31%) |
Dec 29, 2015 | 90.15 | 91.33 | 90.12 | 91.15 | 6,047,570 | +1.42(+1.58%) |
Dec 28, 2015 | 89.82 | 90.02 | 89.04 | 89.74 | 4,820,377 | -0.42(-0.46%) |
Dec 24, 2015 | 90.27 | 90.15 | 90.15 | 90.15 | 2,292,867 | -0.19(-0.21%) |
Dec 23, 2015 | 90.19 | 90.84 | 90.06 | 90.34 | 7,920,313 | +0.40(+0.44%) |
Dec 22, 2015 | 88.61 | 90.11 | 88.46 | 89.95 | 6,538,074 | +1.58(+1.79%) |
Dec 21, 2015 | 88.58 | 88.58 | 87.40 | 88.36 | 8,612,064 | +0.39(+0.44%) |
Dec 18, 2015 | 88.95 | 89.31 | 87.56 | 87.97 | 15,374,889 | -1.21(-1.35%) |
Dec 17, 2015 | 90.87 | 90.97 | 88.89 | 89.18 | 6,270,065 | -1.66(-1.82%) |
Dec 16, 2015 | 90.72 | 91.07 | 89.85 | 90.83 | 6,661,575 | +0.98(+1.09%) |
Dec 15, 2015 | 89.60 | 90.62 | 89.52 | 89.85 | 6,499,703 | +1.21(+1.37%) |
Dec 14, 2015 | 88.24 | 88.78 | 87.42 | 88.64 | 7,884,491 | +0.89(+1.01%) |
Dec 11, 2015 | 88.18 | 88.32 | 87.32 | 87.75 | 8,179,255 | -1.44(-1.62%) |
Dec 10, 2015 | 89.36 | 89.89 | 88.50 | 89.20 | 6,474,296 | +0.11(+0.12%) |
Dec 09, 2015 | 89.59 | 91.19 | 88.84 | 89.08 | 7,076,994 | -0.94(-1.04%) |
Dec 08, 2015 | 90.17 | 90.68 | 89.68 | 90.02 | 5,987,882 | -0.98(-1.07%) |
Dec 07, 2015 | 91.40 | 91.56 | 90.52 | 91.00 | 5,028,759 | -0.57(-0.63%) |
Dec 04, 2015 | 90.05 | 91.96 | 89.98 | 91.58 | 7,010,495 | +0.98(+1.09%) |
Dec 03, 2015 | 91.36 | 91.77 | 90.11 | 90.59 | 9,054,792 | -0.51(-0.56%) |
Dec 02, 2015 | 91.90 | 92.08 | 90.97 | 91.10 | 5,712,530 | -1.03(-1.12%) |
Dec 01, 2015 | 91.02 | 92.21 | 91.02 | 92.13 | 6,431,012 | +1.21(+1.33%) |
Nov 30, 2015 | 90.39 | 91.23 | 90.33 | 90.92 | 6,959,526 | +0.63(+0.69%) |
Nov 27, 2015 | 89.99 | 90.52 | 89.48 | 90.29 | 2,171,170 | +0.30(+0.33%) |
Nov 25, 2015 | 90.23 | 89.99 | 89.99 | 89.99 | 4,965,733 | -0.39(-0.43%) |
Nov 24, 2015 | 89.76 | 90.86 | 89.54 | 90.38 | 5,225,433 | +0.09(+0.10%) |
Nov 23, 2015 | 90.34 | 90.56 | 89.42 | 90.29 | 7,878,773 | -0.03(-0.03%) |
Nov 20, 2015 | 89.58 | 90.59 | 89.50 | 90.32 | 7,937,896 | +1.15(+1.29%) |
Nov 19, 2015 | 88.82 | 89.82 | 88.69 | 89.17 | 7,289,428 | +0.60(+0.68%) |
Nov 18, 2015 | 87.90 | 88.63 | 87.55 | 88.57 | 6,344,752 | +1.30(+1.49%) |
Nov 17, 2015 | 87.53 | 87.92 | 86.93 | 87.27 | 4,315,975 | +0.07(+0.08%) |
Nov 16, 2015 | 85.94 | 87.44 | 85.94 | 87.19 | 6,387,171 | +1.28(+1.49%) |
Nov 13, 2015 | 86.70 | 86.73 | 85.85 | 85.92 | 7,075,222 | -0.84(-0.97%) |
Nov 12, 2015 | 87.84 | 87.84 | 86.74 | 86.76 | 7,207,945 | -1.29(-1.47%) |
Nov 11, 2015 | 88.75 | 88.82 | 87.71 | 88.05 | 4,852,264 | -0.29(-0.33%) |
Nov 10, 2015 | 88.27 | 88.51 | 87.46 | 88.34 | 6,931,948 | +0.10(+0.12%) |
Nov 09, 2015 | 89.94 | 90.04 | 87.96 | 88.24 | 12,373,577 | -1.92(-2.13%) |
Nov 06, 2015 | 90.38 | 91.00 | 89.91 | 90.15 | 7,276,309 | -0.22(-0.25%) |
Nov 05, 2015 | 91.49 | 91.98 | 90.23 | 90.38 | 7,883,953 | -1.12(-1.23%) |
Nov 04, 2015 | 92.09 | 92.16 | 91.29 | 91.50 | 5,443,688 | -0.16(-0.18%) |
Nov 03, 2015 | 90.46 | 92.26 | 90.38 | 91.66 | 6,732,176 | +0.98(+1.08%) |
Nov 02, 2015 | 90.77 | 90.78 | 90.17 | 90.69 | 5,916,276 | +0.19(+0.21%) |
Oct 30, 2015 | 90.73 | 91.31 | 90.38 | 90.50 | 6,166,698 | -0.30(-0.33%) |
Oct 29, 2015 | 90.68 | 90.98 | 89.81 | 90.80 | 5,743,131 | -0.18(-0.20%) |
Oct 28, 2015 | 89.10 | 91.24 | 88.83 | 90.98 | 13,172,414 | +1.92(+2.15%) |
Oct 27, 2015 | 92.71 | 92.92 | 88.72 | 89.06 | 23,227,958 | -3.75(-4.04%) |
Oct 26, 2015 | 93.52 | 93.68 | 92.52 | 92.81 | 5,401,180 | -0.66(-0.71%) |
Oct 23, 2015 | 93.43 | 93.99 | 92.84 | 93.47 | 8,312,740 | +0.38(+0.41%) |
Oct 22, 2015 | 91.57 | 93.72 | 91.49 | 93.09 | 8,641,889 | +2.05(+2.25%) |
Oct 21, 2015 | 90.61 | 92.17 | 90.05 | 91.04 | 11,043,674 | +0.18(+0.20%) |
Oct 20, 2015 | 92.06 | 92.31 | 90.64 | 90.86 | 24,767,860 | -5.54(-5.75%) |
Oct 19, 2015 | 96.81 | 96.89 | 95.86 | 96.40 | 12,280,341 | -0.76(-0.78%) |
Oct 16, 2015 | 97.20 | 97.68 | 96.43 | 97.16 | 5,392,374 | +0.19(+0.20%) |
Oct 15, 2015 | 97.50 | 97.71 | 95.99 | 96.97 | 5,380,734 | +0.05(+0.05%) |
Oct 14, 2015 | 96.65 | 97.33 | 96.27 | 96.91 | 5,189,399 | +0.25(+0.26%) |
Oct 13, 2015 | 97.41 | 97.41 | 96.38 | 96.66 | 6,061,005 | -0.98(-1.01%) |
Oct 12, 2015 | 98.46 | 98.57 | 97.46 | 97.64 | 4,995,960 | -0.81(-0.82%) |
Oct 09, 2015 | 98.50 | 98.94 | 97.73 | 98.45 | 5,465,694 | +0.07(+0.07%) |
Oct 08, 2015 | 96.71 | 98.86 | 96.45 | 98.38 | 7,420,952 | +1.41(+1.46%) |
Oct 07, 2015 | 96.93 | 97.38 | 96.17 | 96.97 | 4,628,042 | +0.85(+0.88%) |
Oct 06, 2015 | 96.30 | 97.00 | 95.93 | 96.12 | 4,671,586 | -0.17(-0.17%) |
Oct 05, 2015 | 94.21 | 96.84 | 94.21 | 96.29 | 7,943,156 | +2.88(+3.08%) |
Oct 02, 2015 | 91.13 | 93.41 | 90.81 | 93.41 | 4,727,857 | +0.64(+0.69%) |