Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 100.52 | 101.29 | 100.06 | 100.53 | 2,336,418 | +0.67(+0.67%) |
Sep 29, 2016 | 100.31 | 101.11 | 99.82 | 99.86 | 1,805,685 | -0.81(-0.81%) |
Sep 28, 2016 | 99.60 | 100.73 | 99.44 | 100.67 | 1,755,977 | +1.39(+1.40%) |
Sep 27, 2016 | 98.19 | 99.66 | 97.86 | 99.28 | 1,895,781 | +1.06(+1.08%) |
Sep 26, 2016 | 98.06 | 98.97 | 97.61 | 98.22 | 1,359,234 | -0.07(-0.07%) |
Sep 23, 2016 | 99.57 | 99.64 | 98.20 | 98.29 | 1,333,822 | -1.57(-1.57%) |
Sep 22, 2016 | 100.21 | 100.58 | 99.80 | 99.86 | 1,196,456 | +0.53(+0.53%) |
Sep 21, 2016 | 99.12 | 99.46 | 98.26 | 99.33 | 1,843,312 | +0.55(+0.56%) |
Sep 20, 2016 | 98.37 | 99.24 | 98.28 | 98.78 | 2,075,953 | +1.03(+1.06%) |
Sep 19, 2016 | 97.61 | 98.43 | 97.37 | 97.75 | 1,197,640 | +0.81(+0.83%) |
Sep 16, 2016 | 97.56 | 97.59 | 96.63 | 96.94 | 2,090,083 | -0.97(-0.99%) |
Sep 15, 2016 | 96.84 | 98.14 | 96.64 | 97.91 | 1,176,292 | +1.03(+1.06%) |
Sep 14, 2016 | 96.55 | 97.20 | 96.38 | 96.88 | 1,908,105 | +0.36(+0.37%) |
Sep 13, 2016 | 97.44 | 97.94 | 96.32 | 96.52 | 2,741,455 | -1.73(-1.76%) |
Sep 12, 2016 | 96.06 | 98.48 | 95.87 | 98.25 | 1,848,705 | +1.65(+1.71%) |
Sep 09, 2016 | 98.52 | 98.72 | 96.60 | 96.60 | 2,157,982 | -2.70(-2.72%) |
Sep 08, 2016 | 99.42 | 100.03 | 99.22 | 99.30 | 1,520,147 | -0.53(-0.53%) |
Sep 07, 2016 | 99.70 | 99.93 | 99.32 | 99.83 | 1,273,617 | -0.13(-0.13%) |
Sep 06, 2016 | 100.98 | 101.21 | 99.34 | 99.97 | 2,538,023 | -1.08(-1.07%) |
Sep 02, 2016 | 103.04 | 101.05 | 101.05 | 101.05 | 1,821,148 | +1.23(+1.24%) |
Sep 01, 2016 | 99.17 | 99.83 | 98.48 | 99.82 | 1,710,590 | +0.66(+0.66%) |
Aug 31, 2016 | 100.07 | 100.10 | 99.07 | 99.16 | 1,923,187 | -1.10(-1.10%) |
Aug 30, 2016 | 100.52 | 100.52 | 100.00 | 100.26 | 1,393,250 | -0.27(-0.27%) |
Aug 29, 2016 | 99.88 | 100.68 | 99.77 | 100.53 | 1,267,786 | +0.72(+0.72%) |
Aug 26, 2016 | 99.82 | 100.77 | 99.34 | 99.81 | 1,615,089 | +0.19(+0.19%) |
Aug 25, 2016 | 99.38 | 99.88 | 99.17 | 99.62 | 1,404,795 | -0.11(-0.11%) |
Aug 24, 2016 | 99.88 | 100.08 | 99.49 | 99.72 | 1,460,787 | -0.21(-0.21%) |
Aug 23, 2016 | 99.91 | 100.53 | 99.86 | 99.93 | 1,470,208 | +0.02(+0.03%) |
Aug 22, 2016 | 99.47 | 99.94 | 99.28 | 99.91 | 1,191,449 | +0.09(+0.09%) |
Aug 19, 2016 | 99.02 | 99.98 | 98.66 | 99.82 | 1,575,984 | +0.55(+0.55%) |
Aug 18, 2016 | 99.12 | 99.27 | 98.77 | 99.27 | 1,125,335 | -0.01(-0.01%) |
Aug 17, 2016 | 98.67 | 99.34 | 98.45 | 99.27 | 1,314,055 | +0.53(+0.53%) |
Aug 16, 2016 | 99.25 | 99.40 | 98.72 | 98.75 | 1,111,354 | -0.77(-0.77%) |
Aug 15, 2016 | 99.16 | 99.98 | 99.16 | 99.52 | 1,159,731 | +0.33(+0.33%) |
Aug 12, 2016 | 99.16 | 99.44 | 98.71 | 99.19 | 1,038,315 | +0.01(+0.01%) |
Aug 11, 2016 | 98.37 | 99.35 | 98.29 | 99.18 | 1,201,176 | +0.90(+0.92%) |
Aug 10, 2016 | 98.77 | 98.77 | 97.84 | 98.28 | 1,371,183 | -0.23(-0.24%) |
Aug 09, 2016 | 98.09 | 98.52 | 97.88 | 98.52 | 1,698,322 | +0.52(+0.53%) |
Aug 08, 2016 | 97.76 | 98.16 | 97.51 | 98.00 | 1,949,923 | +0.52(+0.53%) |
Aug 05, 2016 | 96.85 | 97.51 | 96.61 | 97.48 | 1,291,174 | +1.00(+1.04%) |
Aug 04, 2016 | 95.94 | 97.12 | 95.62 | 96.48 | 1,333,977 | +0.41(+0.43%) |
Aug 03, 2016 | 96.29 | 96.29 | 95.65 | 96.07 | 1,109,621 | +0.06(+0.06%) |
Aug 02, 2016 | 96.29 | 96.75 | 95.10 | 96.01 | 2,215,842 | -0.30(-0.31%) |
Aug 01, 2016 | 95.88 | 96.66 | 95.37 | 96.31 | 1,561,447 | +0.03(+0.03%) |
Jul 29, 2016 | 96.21 | 96.56 | 95.58 | 96.28 | 1,026,528 | +0.03(+0.03%) |
Jul 28, 2016 | 96.34 | 96.55 | 95.34 | 96.25 | 1,185,773 | -0.33(-0.34%) |
Jul 27, 2016 | 96.75 | 97.05 | 95.73 | 96.57 | 1,435,669 | -0.13(-0.13%) |
Jul 26, 2016 | 95.92 | 96.76 | 95.53 | 96.70 | 1,578,388 | +0.91(+0.95%) |
Jul 25, 2016 | 95.60 | 95.80 | 95.16 | 95.79 | 1,190,815 | +0.19(+0.20%) |
Jul 22, 2016 | 95.14 | 95.66 | 94.89 | 95.60 | 1,702,041 | +0.48(+0.51%) |
Jul 21, 2016 | 95.24 | 95.96 | 94.85 | 95.11 | 2,703,535 | -0.18(-0.19%) |
Jul 20, 2016 | 93.86 | 95.55 | 93.58 | 95.29 | 3,532,302 | +2.59(+2.80%) |
Jul 19, 2016 | 91.93 | 92.74 | 91.66 | 92.70 | 1,547,067 | +0.38(+0.41%) |
Jul 18, 2016 | 92.70 | 92.84 | 92.01 | 92.32 | 1,102,560 | -0.47(-0.50%) |
Jul 15, 2016 | 93.00 | 93.08 | 92.41 | 92.79 | 1,475,218 | +0.14(+0.15%) |
Jul 14, 2016 | 92.98 | 93.26 | 92.62 | 92.65 | 1,584,719 | +0.38(+0.42%) |
Jul 13, 2016 | 92.22 | 92.42 | 91.27 | 92.27 | 2,048,278 | +0.48(+0.52%) |
Jul 12, 2016 | 91.58 | 91.91 | 91.18 | 91.79 | 1,547,870 | +0.84(+0.93%) |
Jul 11, 2016 | 90.76 | 91.30 | 90.58 | 90.95 | 1,317,133 | +0.54(+0.60%) |
Jul 08, 2016 | 89.11 | 90.51 | 88.37 | 90.41 | 1,954,206 | +2.04(+2.30%) |
Jul 07, 2016 | 87.90 | 88.69 | 87.59 | 88.37 | 1,967,794 | +0.63(+0.71%) |
Jul 06, 2016 | 86.31 | 87.83 | 86.00 | 87.74 | 2,170,944 | +1.05(+1.21%) |
Jul 05, 2016 | 86.98 | 87.06 | 86.16 | 86.69 | 1,700,335 | -0.75(-0.86%) |
Jul 01, 2016 | 86.90 | 87.44 | 87.44 | 87.44 | 1,921,470 | +0.54(+0.62%) |
Jun 30, 2016 | 85.22 | 86.90 | 85.22 | 86.90 | 1,929,616 | +1.95(+2.30%) |
Jun 29, 2016 | 84.88 | 85.10 | 84.43 | 84.95 | 1,792,410 | +1.08(+1.28%) |
Jun 28, 2016 | 82.94 | 83.89 | 82.62 | 83.87 | 2,331,072 | +1.99(+2.42%) |
Jun 27, 2016 | 83.71 | 83.75 | 81.57 | 81.89 | 3,359,128 | -2.48(-2.94%) |
Jun 24, 2016 | 85.70 | 86.35 | 83.97 | 84.37 | 3,698,732 | -4.26(-4.80%) |
Jun 23, 2016 | 88.23 | 88.62 | 87.87 | 88.62 | 1,794,143 | +0.85(+0.96%) |
Jun 22, 2016 | 88.10 | 88.52 | 87.74 | 87.78 | 1,742,089 | -0.22(-0.25%) |
Jun 21, 2016 | 88.47 | 88.56 | 87.92 | 88.00 | 1,422,519 | -0.55(-0.62%) |
Jun 20, 2016 | 88.81 | 89.77 | 88.52 | 88.55 | 1,847,155 | +0.41(+0.46%) |
Jun 17, 2016 | 87.50 | 88.31 | 87.22 | 88.14 | 2,549,431 | +0.77(+0.88%) |
Jun 16, 2016 | 87.04 | 87.58 | 86.17 | 87.37 | 2,021,588 | +0.11(+0.12%) |
Jun 15, 2016 | 88.09 | 88.31 | 87.13 | 87.26 | 2,653,201 | -0.43(-0.49%) |
Jun 14, 2016 | 87.43 | 88.10 | 87.06 | 87.69 | 2,262,225 | +0.06(+0.07%) |
Jun 13, 2016 | 88.57 | 88.91 | 87.61 | 87.64 | 4,060,338 | -2.04(-2.28%) |
Jun 10, 2016 | 89.67 | 90.06 | 89.28 | 89.68 | 1,542,591 | -0.59(-0.65%) |
Jun 09, 2016 | 90.07 | 90.42 | 89.42 | 90.27 | 1,786,461 | -0.49(-0.54%) |
Jun 08, 2016 | 90.13 | 90.88 | 90.13 | 90.76 | 1,714,505 | +0.71(+0.79%) |
Jun 07, 2016 | 89.33 | 90.48 | 89.33 | 90.04 | 2,166,844 | +0.64(+0.71%) |
Jun 06, 2016 | 89.02 | 89.60 | 88.90 | 89.40 | 1,302,600 | +0.46(+0.51%) |
Jun 03, 2016 | 88.87 | 89.08 | 88.33 | 88.95 | 1,493,641 | +0.07(+0.08%) |
Jun 02, 2016 | 88.31 | 88.87 | 87.89 | 88.87 | 1,658,650 | +0.35(+0.39%) |
Jun 01, 2016 | 87.97 | 88.57 | 86.78 | 88.52 | 3,284,813 | +0.56(+0.63%) |
May 31, 2016 | 87.50 | 88.06 | 87.05 | 87.97 | 2,446,003 | +0.57(+0.66%) |
May 27, 2016 | 87.32 | 87.40 | 87.40 | 87.40 | 1,007,642 | +0.07(+0.08%) |
May 26, 2016 | 87.36 | 87.79 | 87.11 | 87.33 | 1,005,967 | +0.10(+0.11%) |
May 25, 2016 | 87.19 | 87.86 | 87.04 | 87.23 | 1,550,698 | +0.19(+0.22%) |
May 24, 2016 | 86.17 | 87.26 | 85.13 | 87.04 | 1,123,132 | +1.39(+1.62%) |
May 23, 2016 | 85.42 | 85.89 | 85.11 | 85.65 | 1,116,044 | +0.08(+0.10%) |
May 20, 2016 | 85.74 | 86.11 | 85.46 | 85.57 | 1,529,809 | +0.32(+0.37%) |
May 19, 2016 | 85.11 | 85.70 | 84.36 | 85.26 | 1,487,123 | -0.46(-0.53%) |
May 18, 2016 | 85.96 | 86.56 | 85.19 | 85.71 | 1,314,320 | -0.43(-0.50%) |
May 17, 2016 | 86.52 | 87.23 | 85.79 | 86.14 | 1,819,917 | -0.39(-0.45%) |
May 16, 2016 | 85.67 | 86.75 | 85.59 | 86.53 | 1,437,155 | +1.10(+1.28%) |
May 13, 2016 | 86.62 | 86.97 | 85.22 | 85.44 | 1,504,162 | -1.29(-1.48%) |
May 12, 2016 | 86.72 | 87.14 | 86.09 | 86.72 | 1,794,015 | +0.21(+0.24%) |
May 11, 2016 | 87.35 | 87.66 | 86.52 | 86.52 | 1,142,131 | -0.88(-1.01%) |
May 10, 2016 | 86.53 | 87.67 | 86.15 | 87.40 | 1,424,138 | +1.04(+1.20%) |
May 09, 2016 | 86.26 | 86.61 | 85.80 | 86.36 | 1,193,795 | -0.08(-0.10%) |
May 06, 2016 | 85.54 | 86.44 | 85.46 | 86.44 | 1,180,777 | +0.85(+1.00%) |
May 05, 2016 | 86.25 | 86.58 | 85.44 | 85.59 | 1,650,668 | -0.31(-0.36%) |
May 04, 2016 | 86.41 | 86.53 | 85.70 | 85.89 | 1,512,758 | -0.78(-0.90%) |
May 03, 2016 | 86.73 | 86.91 | 86.19 | 86.67 | 1,812,649 | -0.41(-0.48%) |
May 02, 2016 | 86.48 | 87.21 | 85.37 | 87.09 | 1,674,843 | +0.37(+0.43%) |
Apr 29, 2016 | 86.42 | 87.03 | 85.98 | 86.72 | 2,131,756 | -0.04(-0.05%) |
Apr 28, 2016 | 86.87 | 87.66 | 86.53 | 86.76 | 1,542,002 | -0.76(-0.87%) |
Apr 27, 2016 | 87.65 | 87.97 | 87.01 | 87.52 | 1,355,230 | +0.06(+0.07%) |
Apr 26, 2016 | 86.94 | 87.47 | 86.33 | 87.46 | 1,794,588 | +0.78(+0.90%) |
Apr 25, 2016 | 86.69 | 86.98 | 86.34 | 86.68 | 1,585,735 | -0.15(-0.17%) |
Apr 22, 2016 | 86.95 | 87.46 | 86.47 | 86.83 | 2,128,142 | +0.07(+0.09%) |
Apr 21, 2016 | 86.79 | 88.06 | 86.55 | 86.76 | 2,515,196 | +0.18(+0.21%) |
Apr 20, 2016 | 86.86 | 87.65 | 86.01 | 86.58 | 3,532,020 | -1.10(-1.25%) |
Apr 19, 2016 | 87.68 | 88.10 | 87.36 | 87.67 | 2,520,143 | +0.31(+0.35%) |
Apr 18, 2016 | 86.62 | 87.50 | 86.62 | 87.36 | 1,598,395 | +0.35(+0.40%) |
Apr 15, 2016 | 87.16 | 87.31 | 86.94 | 87.01 | 1,508,014 | -0.04(-0.05%) |
Apr 14, 2016 | 87.24 | 87.61 | 86.81 | 87.06 | 1,365,831 | -0.03(-0.04%) |
Apr 13, 2016 | 87.03 | 87.16 | 86.41 | 87.09 | 2,237,658 | +0.49(+0.57%) |
Apr 12, 2016 | 85.75 | 87.11 | 85.68 | 86.60 | 1,622,264 | +1.07(+1.25%) |
Apr 11, 2016 | 85.76 | 86.58 | 85.52 | 85.53 | 1,244,881 | -0.10(-0.12%) |
Apr 08, 2016 | 85.97 | 86.58 | 85.28 | 85.63 | 1,354,501 | +0.54(+0.63%) |
Apr 07, 2016 | 84.68 | 85.80 | 84.61 | 85.09 | 2,466,078 | -0.12(-0.15%) |
Apr 06, 2016 | 84.48 | 85.29 | 83.62 | 85.21 | 1,656,779 | +0.75(+0.89%) |
Apr 05, 2016 | 84.66 | 84.92 | 84.09 | 84.46 | 1,244,906 | -0.72(-0.85%) |
Apr 04, 2016 | 85.84 | 86.04 | 84.91 | 85.18 | 1,741,410 | -0.64(-0.74%) |
Apr 01, 2016 | 84.41 | 85.96 | 84.09 | 85.82 | 1,410,840 | +0.83(+0.98%) |
Mar 31, 2016 | 85.09 | 85.44 | 84.63 | 84.99 | 1,487,608 | -0.16(-0.19%) |
Mar 30, 2016 | 84.72 | 85.41 | 84.58 | 85.15 | 2,080,160 | +1.01(+1.20%) |
Mar 29, 2016 | 83.31 | 84.27 | 83.24 | 84.14 | 1,939,891 | +0.46(+0.56%) |
Mar 28, 2016 | 83.75 | 83.94 | 83.47 | 83.67 | 1,747,616 | +0.01(+0.01%) |
Mar 24, 2016 | 83.70 | 83.66 | 83.66 | 83.66 | 1,910,660 | -0.59(-0.70%) |
Mar 23, 2016 | 84.41 | 84.54 | 83.90 | 84.25 | 2,097,919 | -0.15(-0.18%) |
Mar 22, 2016 | 83.70 | 84.55 | 83.50 | 84.40 | 2,056,322 | +0.44(+0.52%) |
Mar 21, 2016 | 83.37 | 84.09 | 83.04 | 83.96 | 2,046,836 | +0.35(+0.42%) |
Mar 18, 2016 | 83.24 | 83.61 | 82.77 | 83.61 | 3,370,597 | +0.53(+0.64%) |
Mar 17, 2016 | 81.24 | 83.37 | 81.20 | 83.08 | 2,864,492 | +1.95(+2.40%) |
Mar 16, 2016 | 80.72 | 81.49 | 80.51 | 81.13 | 1,557,977 | +0.28(+0.35%) |
Mar 15, 2016 | 80.11 | 80.86 | 79.82 | 80.85 | 1,592,642 | -0.05(-0.06%) |
Mar 14, 2016 | 80.68 | 81.28 | 80.42 | 80.90 | 1,583,813 | -0.11(-0.13%) |
Mar 11, 2016 | 80.84 | 81.42 | 80.69 | 81.01 | 1,786,871 | +0.92(+1.14%) |
Mar 10, 2016 | 80.25 | 80.56 | 79.32 | 80.09 | 1,634,534 | +0.15(+0.19%) |
Mar 09, 2016 | 80.37 | 80.64 | 79.69 | 79.94 | 1,590,778 | -0.18(-0.23%) |
Mar 08, 2016 | 80.30 | 80.50 | 79.58 | 80.12 | 1,579,008 | -0.56(-0.70%) |
Mar 07, 2016 | 80.04 | 80.89 | 80.04 | 80.68 | 1,669,574 | +0.04(+0.05%) |
Mar 04, 2016 | 79.84 | 80.96 | 79.40 | 80.64 | 1,873,571 | +0.96(+1.20%) |
Mar 03, 2016 | 79.94 | 80.09 | 79.09 | 79.69 | 1,977,783 | -0.37(-0.46%) |
Mar 02, 2016 | 79.55 | 80.11 | 79.30 | 80.06 | 1,360,652 | +0.15(+0.19%) |
Mar 01, 2016 | 78.50 | 80.14 | 78.15 | 79.91 | 1,456,937 | +2.14(+2.75%) |
Feb 29, 2016 | 78.50 | 78.94 | 77.77 | 77.77 | 1,898,481 | -0.56(-0.72%) |
Feb 26, 2016 | 78.80 | 78.99 | 78.19 | 78.33 | 1,547,020 | -0.04(-0.05%) |
Feb 25, 2016 | 78.09 | 78.47 | 77.54 | 78.37 | 1,918,358 | +0.64(+0.82%) |
Feb 24, 2016 | 77.25 | 78.03 | 76.73 | 77.74 | 3,381,371 | -0.45(-0.57%) |
Feb 23, 2016 | 79.37 | 79.68 | 78.13 | 78.18 | 1,888,596 | -1.39(-1.74%) |
Feb 22, 2016 | 79.42 | 80.32 | 79.39 | 79.57 | 1,988,918 | +0.47(+0.59%) |
Feb 19, 2016 | 78.51 | 79.12 | 77.83 | 79.10 | 3,126,219 | +0.24(+0.30%) |
Feb 18, 2016 | 78.47 | 79.09 | 78.19 | 78.86 | 2,022,177 | +0.53(+0.67%) |
Feb 17, 2016 | 77.56 | 78.56 | 77.39 | 78.33 | 3,354,184 | +1.15(+1.49%) |
Feb 16, 2016 | 76.75 | 77.33 | 75.65 | 77.19 | 2,727,053 | +1.37(+1.81%) |
Feb 12, 2016 | 74.63 | 75.82 | 75.82 | 75.82 | 1,923,628 | +1.88(+2.54%) |
Feb 11, 2016 | 73.38 | 74.57 | 72.87 | 73.93 | 2,155,981 | -0.68(-0.91%) |
Feb 10, 2016 | 74.78 | 75.80 | 74.35 | 74.61 | 2,038,430 | +0.05(+0.07%) |
Feb 09, 2016 | 73.84 | 75.12 | 73.65 | 74.56 | 1,664,887 | +0.08(+0.11%) |
Feb 08, 2016 | 73.71 | 74.73 | 73.17 | 74.48 | 2,875,308 | -0.12(-0.17%) |
Feb 05, 2016 | 75.09 | 75.39 | 74.21 | 74.60 | 2,261,845 | -0.87(-1.15%) |
Feb 04, 2016 | 73.91 | 76.50 | 73.86 | 75.47 | 2,122,251 | +1.22(+1.64%) |
Feb 03, 2016 | 74.07 | 74.26 | 72.61 | 74.25 | 2,453,010 | +1.14(+1.56%) |
Feb 02, 2016 | 73.69 | 74.02 | 72.78 | 73.11 | 4,048,129 | -1.09(-1.47%) |
Feb 01, 2016 | 73.01 | 74.50 | 72.96 | 74.20 | 2,969,789 | -0.12(-0.17%) |
Jan 29, 2016 | 73.65 | 74.32 | 73.19 | 74.32 | 3,948,202 | +1.08(+1.48%) |
Jan 28, 2016 | 71.88 | 73.25 | 71.47 | 73.24 | 4,001,302 | +2.10(+2.96%) |
Jan 27, 2016 | 72.20 | 72.61 | 69.83 | 71.14 | 4,148,996 | +1.57(+2.25%) |
Jan 26, 2016 | 67.73 | 69.59 | 67.59 | 69.57 | 3,061,026 | +2.69(+4.02%) |
Jan 25, 2016 | 69.35 | 69.35 | 66.80 | 66.88 | 2,005,192 | -0.92(-1.35%) |
Jan 22, 2016 | 68.29 | 68.64 | 67.26 | 67.80 | 2,471,650 | +0.42(+0.62%) |
Jan 21, 2016 | 67.52 | 68.08 | 66.49 | 67.37 | 4,503,387 | +0.26(+0.38%) |
Jan 20, 2016 | 66.24 | 67.80 | 65.31 | 67.12 | 3,624,278 | -0.29(-0.43%) |
Jan 19, 2016 | 67.61 | 67.90 | 66.58 | 67.41 | 2,947,745 | +0.36(+0.54%) |
Jan 15, 2016 | 66.65 | 67.04 | 67.04 | 67.04 | 3,097,582 | -1.30(-1.91%) |
Jan 14, 2016 | 68.35 | 69.30 | 67.51 | 68.35 | 3,066,283 | +0.29(+0.42%) |
Jan 13, 2016 | 69.72 | 70.04 | 67.86 | 68.06 | 3,625,386 | -1.08(-1.56%) |
Jan 12, 2016 | 69.39 | 69.74 | 68.13 | 69.14 | 2,584,583 | +0.50(+0.72%) |
Jan 11, 2016 | 69.62 | 69.62 | 67.51 | 68.64 | 5,224,657 | -0.68(-0.99%) |
Jan 08, 2016 | 70.29 | 70.54 | 69.17 | 69.33 | 2,616,621 | -0.59(-0.84%) |
Jan 07, 2016 | 70.41 | 70.95 | 69.73 | 69.92 | 3,158,943 | -2.30(-3.19%) |
Jan 06, 2016 | 72.55 | 73.17 | 71.72 | 72.22 | 3,087,462 | -1.82(-2.46%) |
Jan 05, 2016 | 75.16 | 75.50 | 73.55 | 74.04 | 2,943,153 | -1.10(-1.46%) |
Jan 04, 2016 | 76.48 | 75.44 | 74.19 | 75.14 | 2,297,149 | -1.34(-1.75%) |
Dec 31, 2015 | 76.57 | 76.48 | 76.48 | 76.48 | 1,298,052 | -0.42(-0.55%) |
Dec 30, 2015 | 77.65 | 77.91 | 76.87 | 76.90 | 1,174,568 | -0.87(-1.12%) |
Dec 29, 2015 | 77.65 | 77.92 | 77.44 | 77.77 | 970,019 | +0.88(+1.15%) |
Dec 28, 2015 | 76.97 | 77.13 | 76.41 | 76.89 | 914,281 | -0.33(-0.42%) |
Dec 24, 2015 | 77.11 | 77.22 | 77.22 | 77.22 | 413,254 | -0.07(-0.08%) |
Dec 23, 2015 | 76.65 | 77.40 | 76.41 | 77.28 | 1,388,603 | +1.14(+1.50%) |
Dec 22, 2015 | 75.94 | 76.28 | 75.26 | 76.14 | 1,738,524 | +0.80(+1.07%) |
Dec 21, 2015 | 75.21 | 75.49 | 74.62 | 75.34 | 1,808,860 | +0.75(+1.01%) |
Dec 18, 2015 | 75.53 | 75.63 | 74.54 | 74.58 | 3,231,404 | -1.34(-1.76%) |
Dec 17, 2015 | 77.07 | 77.25 | 75.91 | 75.92 | 2,447,352 | -1.16(-1.51%) |
Dec 16, 2015 | 75.90 | 77.17 | 75.64 | 77.09 | 1,907,195 | +1.42(+1.88%) |
Dec 15, 2015 | 76.40 | 76.70 | 75.54 | 75.67 | 2,126,466 | -0.53(-0.70%) |
Dec 14, 2015 | 75.26 | 76.24 | 75.03 | 76.20 | 2,389,896 | +1.17(+1.56%) |
Dec 11, 2015 | 75.53 | 76.23 | 74.85 | 75.03 | 1,802,266 | -1.50(-1.96%) |
Dec 10, 2015 | 75.79 | 77.13 | 75.65 | 76.53 | 2,146,232 | +0.74(+0.97%) |
Dec 09, 2015 | 75.39 | 76.66 | 75.17 | 75.79 | 2,247,956 | +0.08(+0.11%) |
Dec 08, 2015 | 76.00 | 76.28 | 75.40 | 75.71 | 2,187,442 | -0.91(-1.19%) |
Dec 07, 2015 | 76.77 | 76.94 | 76.27 | 76.62 | 1,738,797 | -0.75(-0.98%) |
Dec 04, 2015 | 75.76 | 77.41 | 75.76 | 77.37 | 2,416,955 | +1.61(+2.12%) |
Dec 03, 2015 | 76.68 | 77.02 | 75.26 | 75.76 | 2,198,041 | -0.84(-1.09%) |
Dec 02, 2015 | 76.98 | 77.41 | 76.56 | 76.60 | 2,019,102 | -0.64(-0.83%) |
Dec 01, 2015 | 77.36 | 77.93 | 76.75 | 77.24 | 2,829,223 | +0.15(+0.19%) |
Nov 30, 2015 | 76.60 | 77.22 | 76.38 | 77.09 | 2,714,636 | +0.64(+0.84%) |
Nov 27, 2015 | 76.53 | 76.86 | 76.29 | 76.45 | 536,272 | -0.16(-0.20%) |
Nov 25, 2015 | 76.61 | 76.61 | 76.61 | 76.61 | 1,310,346 | +0.00(+0.00%) |
Nov 24, 2015 | 76.11 | 76.81 | 76.03 | 76.61 | 1,591,722 | +0.06(+0.08%) |
Nov 23, 2015 | 76.80 | 77.05 | 76.41 | 76.55 | 2,084,139 | -0.18(-0.24%) |
Nov 20, 2015 | 76.17 | 77.12 | 75.94 | 76.73 | 2,403,698 | +0.87(+1.15%) |
Nov 19, 2015 | 75.14 | 75.96 | 75.14 | 75.86 | 1,696,368 | +0.71(+0.94%) |
Nov 18, 2015 | 74.30 | 75.23 | 74.05 | 75.16 | 1,495,641 | +1.25(+1.69%) |
Nov 17, 2015 | 74.86 | 75.12 | 73.79 | 73.91 | 2,367,441 | -0.80(-1.08%) |
Nov 16, 2015 | 73.36 | 74.78 | 73.24 | 74.71 | 1,626,276 | +1.37(+1.87%) |
Nov 13, 2015 | 73.62 | 74.21 | 73.31 | 73.34 | 1,456,740 | -0.25(-0.35%) |
Nov 12, 2015 | 74.30 | 75.07 | 73.57 | 73.60 | 1,881,766 | -1.33(-1.77%) |
Nov 11, 2015 | 75.81 | 75.81 | 74.60 | 74.93 | 2,294,034 | -0.28(-0.37%) |
Nov 10, 2015 | 74.70 | 75.26 | 74.39 | 75.21 | 1,097,075 | +0.24(+0.32%) |
Nov 09, 2015 | 75.86 | 75.94 | 74.60 | 74.97 | 1,600,097 | -1.01(-1.33%) |
Nov 06, 2015 | 75.96 | 76.49 | 75.25 | 75.98 | 2,449,690 | -0.39(-0.52%) |
Nov 05, 2015 | 76.37 | 76.81 | 75.71 | 76.37 | 1,352,589 | +0.14(+0.18%) |
Nov 04, 2015 | 76.58 | 76.96 | 76.11 | 76.23 | 1,264,339 | -0.07(-0.09%) |
Nov 03, 2015 | 76.51 | 76.94 | 76.19 | 76.30 | 2,430,532 | -0.40(-0.52%) |
Nov 02, 2015 | 75.46 | 76.88 | 75.32 | 76.70 | 1,488,646 | +1.28(+1.70%) |
Oct 30, 2015 | 75.58 | 75.58 | 75.26 | 75.42 | 2,119,894 | +0.02(+0.02%) |
Oct 29, 2015 | 75.39 | 75.61 | 74.82 | 75.40 | 1,170,098 | -0.17(-0.23%) |
Oct 28, 2015 | 74.23 | 75.58 | 74.23 | 75.58 | 1,883,594 | +1.27(+1.71%) |
Oct 27, 2015 | 73.91 | 74.56 | 73.54 | 74.30 | 1,994,761 | -0.12(-0.17%) |
Oct 26, 2015 | 74.33 | 74.78 | 74.00 | 74.43 | 1,860,623 | +0.11(+0.15%) |
Oct 23, 2015 | 73.78 | 74.39 | 73.61 | 74.31 | 2,545,858 | +0.87(+1.18%) |
Oct 22, 2015 | 70.50 | 73.72 | 70.19 | 73.44 | 4,284,247 | +3.26(+4.65%) |
Oct 21, 2015 | 69.01 | 70.70 | 67.57 | 70.18 | 3,947,034 | +0.34(+0.49%) |
Oct 20, 2015 | 68.92 | 70.11 | 68.63 | 69.83 | 2,573,355 | +0.89(+1.28%) |
Oct 19, 2015 | 69.05 | 69.17 | 68.79 | 68.95 | 2,039,363 | -0.22(-0.32%) |
Oct 16, 2015 | 70.28 | 70.38 | 68.94 | 69.17 | 3,328,753 | -1.01(-1.44%) |
Oct 15, 2015 | 70.10 | 70.24 | 69.23 | 70.18 | 1,970,601 | +0.48(+0.69%) |
Oct 14, 2015 | 70.79 | 71.00 | 69.60 | 69.69 | 2,404,529 | -1.29(-1.81%) |
Oct 13, 2015 | 71.36 | 71.78 | 70.91 | 70.98 | 1,085,840 | -0.89(-1.23%) |
Oct 12, 2015 | 72.00 | 72.00 | 71.48 | 71.87 | 1,048,778 | -0.04(-0.06%) |
Oct 09, 2015 | 71.95 | 72.60 | 71.74 | 71.91 | 1,797,948 | -0.02(-0.02%) |
Oct 08, 2015 | 70.64 | 72.18 | 70.47 | 71.93 | 1,509,675 | +1.07(+1.52%) |
Oct 07, 2015 | 70.72 | 71.83 | 70.15 | 70.85 | 1,338,624 | +0.62(+0.88%) |
Oct 06, 2015 | 70.15 | 70.58 | 69.98 | 70.24 | 1,698,628 | -0.01(-0.01%) |
Oct 05, 2015 | 68.45 | 70.28 | 68.45 | 70.24 | 2,055,649 | +2.34(+3.44%) |
Oct 02, 2015 | 65.90 | 67.91 | 65.76 | 67.91 | 1,342,361 | +1.01(+1.51%) |