Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 103.50 | 104.56 | 103.50 | 104.13 | 5,244,288 | +0.73(+0.71%) |
Oct 28, 2016 | 104.37 | 104.64 | 103.11 | 103.40 | 5,393,836 | -0.50(-0.48%) |
Oct 27, 2016 | 103.54 | 104.38 | 103.00 | 103.90 | 6,242,106 | +1.04(+1.02%) |
Oct 26, 2016 | 102.11 | 103.62 | 101.80 | 102.86 | 4,149,957 | +0.63(+0.62%) |
Oct 25, 2016 | 102.42 | 101.52 | 102.23 | 3,907,441 | +0.21(+0.21%) | |
Oct 24, 2016 | 101.90 | 102.66 | 101.90 | 102.02 | 3,935,962 | +0.64(+0.63%) |
Oct 21, 2016 | 102.02 | 102.41 | 101.33 | 101.38 | 6,515,127 | -1.28(-1.25%) |
Oct 20, 2016 | 102.50 | 103.59 | 102.32 | 102.66 | 5,937,880 | +0.18(+0.17%) |
Oct 19, 2016 | 102.49 | 103.29 | 102.19 | 102.48 | 6,837,839 | +0.37(+0.36%) |
Oct 18, 2016 | 101.64 | 102.31 | 100.15 | 102.12 | 18,848,634 | -2.74(-2.62%) |
Oct 17, 2016 | 104.64 | 105.62 | 104.57 | 104.86 | 8,677,138 | +0.22(+0.21%) |
Oct 14, 2016 | 104.66 | 105.38 | 104.40 | 104.64 | 6,432,461 | +0.49(+0.48%) |
Oct 13, 2016 | 104.14 | 104.49 | 103.17 | 104.15 | 4,294,924 | -0.39(-0.37%) |
Oct 12, 2016 | 105.00 | 105.00 | 103.72 | 104.54 | 4,374,655 | -0.34(-0.32%) |
Oct 11, 2016 | 106.19 | 106.34 | 104.27 | 104.88 | 4,282,051 | -1.51(-1.42%) |
Oct 10, 2016 | 106.18 | 107.38 | 106.14 | 106.39 | 3,662,245 | +0.91(+0.87%) |
Oct 07, 2016 | 106.47 | 106.85 | 104.92 | 105.47 | 3,943,507 | -0.82(-0.77%) |
Oct 06, 2016 | 106.26 | 106.66 | 105.62 | 106.29 | 2,878,250 | -0.14(-0.13%) |
Oct 05, 2016 | 106.42 | 106.94 | 106.18 | 106.43 | 2,486,168 | +0.42(+0.40%) |
Oct 04, 2016 | 106.83 | 107.41 | 105.57 | 106.01 | 4,256,842 | -0.78(-0.73%) |
Oct 03, 2016 | 107.09 | 107.30 | 106.39 | 106.79 | 3,287,999 | -0.84(-0.78%) |
Sep 30, 2016 | 107.66 | 108.30 | 107.09 | 107.63 | 5,300,536 | +0.50(+0.47%) |
Sep 29, 2016 | 107.48 | 111.79 | 106.68 | 107.12 | 4,977,158 | -0.12(-0.11%) |
Sep 28, 2016 | 106.37 | 107.47 | 105.85 | 107.25 | 4,863,855 | +1.03(+0.97%) |
Sep 27, 2016 | 104.56 | 106.22 | 104.21 | 106.22 | 4,373,542 | +1.89(+1.81%) |
Sep 26, 2016 | 104.65 | 104.65 | 103.97 | 104.33 | 3,739,049 | -0.68(-0.65%) |
Sep 23, 2016 | 105.44 | 105.72 | 104.82 | 105.00 | 3,988,230 | -0.77(-0.72%) |
Sep 22, 2016 | 105.80 | 106.52 | 105.48 | 105.77 | 3,971,643 | +0.39(+0.37%) |
Sep 21, 2016 | 104.96 | 105.48 | 104.25 | 105.38 | 3,651,334 | +0.73(+0.70%) |
Sep 20, 2016 | 105.61 | 106.08 | 104.64 | 104.64 | 3,186,702 | -0.28(-0.27%) |
Sep 19, 2016 | 104.93 | 105.82 | 104.71 | 104.93 | 3,616,239 | +0.70(+0.67%) |
Sep 16, 2016 | 105.05 | 105.29 | 103.98 | 104.23 | 9,539,986 | -1.23(-1.17%) |
Sep 15, 2016 | 104.54 | 105.92 | 103.81 | 105.47 | 5,405,758 | +1.09(+1.05%) |
Sep 14, 2016 | 105.49 | 105.61 | 103.93 | 104.37 | 5,697,965 | -1.19(-1.13%) |
Sep 13, 2016 | 106.80 | 107.00 | 105.36 | 105.57 | 5,367,582 | -1.68(-1.57%) |
Sep 12, 2016 | 105.19 | 107.41 | 104.91 | 107.25 | 6,445,548 | +1.76(+1.67%) |
Sep 09, 2016 | 107.07 | 107.32 | 105.46 | 105.48 | 7,654,211 | -2.24(-2.08%) |
Sep 08, 2016 | 108.78 | 109.22 | 107.56 | 107.73 | 5,849,413 | -1.79(-1.63%) |
Sep 07, 2016 | 108.53 | 109.60 | 108.41 | 109.52 | 4,230,409 | +0.87(+0.80%) |
Sep 06, 2016 | 108.32 | 108.99 | 107.80 | 108.64 | 4,419,063 | +0.54(+0.50%) |
Sep 02, 2016 | 108.32 | 108.10 | 108.10 | 108.10 | 3,417,404 | +0.01(+0.01%) |
Sep 01, 2016 | 107.27 | 108.15 | 107.12 | 108.09 | 3,480,552 | +0.45(+0.42%) |
Aug 31, 2016 | 108.17 | 108.17 | 107.23 | 107.65 | 3,429,579 | -0.35(-0.33%) |
Aug 30, 2016 | 108.24 | 108.51 | 107.60 | 108.00 | 2,676,395 | -0.22(-0.20%) |
Aug 29, 2016 | 107.61 | 108.55 | 107.39 | 108.22 | 3,654,223 | +0.95(+0.88%) |
Aug 26, 2016 | 107.65 | 108.70 | 106.95 | 107.27 | 3,688,253 | -0.21(-0.20%) |
Aug 25, 2016 | 107.73 | 108.09 | 107.33 | 107.48 | 3,800,593 | -0.28(-0.26%) |
Aug 24, 2016 | 108.33 | 108.53 | 107.27 | 107.76 | 5,381,055 | -0.82(-0.76%) |
Aug 23, 2016 | 108.63 | 109.31 | 108.56 | 108.58 | 4,188,935 | +0.18(+0.16%) |
Aug 22, 2016 | 108.41 | 108.79 | 107.82 | 108.41 | 3,009,933 | -0.03(-0.02%) |
Aug 19, 2016 | 108.97 | 109.02 | 108.08 | 108.43 | 4,155,057 | -0.89(-0.82%) |
Aug 18, 2016 | 109.01 | 109.76 | 108.70 | 109.33 | 5,390,172 | +0.62(+0.57%) |
Aug 17, 2016 | 109.06 | 109.19 | 108.30 | 108.70 | 4,761,280 | -0.18(-0.16%) |
Aug 16, 2016 | 109.16 | 109.71 | 108.87 | 108.88 | 3,262,177 | -0.80(-0.73%) |
Aug 15, 2016 | 110.03 | 110.42 | 109.61 | 109.68 | 4,383,875 | -0.05(-0.04%) |
Aug 12, 2016 | 110.57 | 110.75 | 109.44 | 109.73 | 3,753,445 | -1.07(-0.97%) |
Aug 11, 2016 | 109.93 | 111.76 | 109.88 | 110.80 | 12,941,948 | +0.98(+0.90%) |
Aug 10, 2016 | 109.89 | 110.21 | 109.73 | 109.81 | 3,640,603 | +0.21(+0.19%) |
Aug 09, 2016 | 109.91 | 110.28 | 109.52 | 109.60 | 4,040,444 | -0.18(-0.17%) |
Aug 08, 2016 | 110.25 | 110.62 | 109.48 | 109.79 | 4,485,559 | -0.04(-0.04%) |
Aug 05, 2016 | 108.82 | 109.83 | 108.53 | 109.83 | 5,675,448 | +1.31(+1.21%) |
Aug 04, 2016 | 108.06 | 108.62 | 107.56 | 108.52 | 3,705,458 | +0.59(+0.55%) |
Aug 03, 2016 | 107.56 | 108.06 | 107.34 | 107.93 | 4,259,992 | +0.06(+0.06%) |
Aug 02, 2016 | 108.33 | 108.45 | 107.72 | 107.87 | 4,586,364 | -0.58(-0.54%) |
Aug 01, 2016 | 107.91 | 108.58 | 107.37 | 108.45 | 4,203,441 | +0.56(+0.52%) |
Jul 29, 2016 | 108.39 | 108.60 | 107.50 | 107.89 | 5,281,207 | -0.50(-0.46%) |
Jul 28, 2016 | 108.40 | 108.69 | 107.95 | 108.40 | 3,484,091 | -0.31(-0.28%) |
Jul 27, 2016 | 108.90 | 109.20 | 108.27 | 108.71 | 3,219,566 | -0.19(-0.18%) |
Jul 26, 2016 | 109.26 | 109.89 | 108.40 | 108.90 | 4,306,876 | -0.36(-0.33%) |
Jul 25, 2016 | 108.82 | 109.41 | 108.65 | 109.26 | 4,175,155 | +0.39(+0.36%) |
Jul 22, 2016 | 108.00 | 108.93 | 107.80 | 108.87 | 3,751,621 | +1.09(+1.01%) |
Jul 21, 2016 | 107.98 | 108.72 | 107.40 | 107.78 | 6,027,520 | -0.61(-0.56%) |
Jul 20, 2016 | 107.46 | 108.62 | 107.21 | 108.39 | 6,514,797 | +1.20(+1.11%) |
Jul 19, 2016 | 108.67 | 108.91 | 106.06 | 107.19 | 10,599,520 | -0.19(-0.18%) |
Jul 18, 2016 | 107.01 | 107.98 | 106.62 | 107.38 | 10,004,613 | +0.05(+0.05%) |
Jul 15, 2016 | 107.41 | 107.46 | 106.47 | 107.33 | 6,664,596 | -0.34(-0.31%) |
Jul 14, 2016 | 106.68 | 108.42 | 106.52 | 107.67 | 6,903,998 | +1.52(+1.43%) |
Jul 13, 2016 | 105.97 | 106.36 | 105.50 | 106.15 | 4,088,306 | +0.66(+0.62%) |
Jul 12, 2016 | 104.79 | 105.54 | 104.47 | 105.49 | 5,722,198 | +1.15(+1.10%) |
Jul 11, 2016 | 103.85 | 104.82 | 103.78 | 104.34 | 4,218,527 | +0.59(+0.56%) |
Jul 08, 2016 | 103.45 | 103.85 | 102.51 | 103.75 | 4,526,509 | +1.25(+1.22%) |
Jul 07, 2016 | 102.61 | 103.24 | 102.03 | 102.51 | 3,183,452 | +0.15(+0.15%) |
Jul 06, 2016 | 102.00 | 102.38 | 100.71 | 102.35 | 3,825,037 | +0.46(+0.46%) |
Jul 05, 2016 | 101.56 | 102.10 | 101.27 | 101.89 | 3,669,360 | -0.45(-0.44%) |
Jul 01, 2016 | 101.95 | 102.34 | 102.34 | 102.34 | 3,957,392 | +0.38(+0.38%) |
Jun 30, 2016 | 99.99 | 102.04 | 99.87 | 101.95 | 5,905,608 | +2.23(+2.24%) |
Jun 29, 2016 | 98.41 | 99.74 | 98.37 | 99.73 | 5,013,502 | +1.85(+1.89%) |
Jun 28, 2016 | 97.25 | 97.89 | 96.88 | 97.87 | 5,950,316 | +1.48(+1.53%) |
Jun 27, 2016 | 98.19 | 98.48 | 95.72 | 96.39 | 7,690,588 | -2.08(-2.11%) |
Jun 24, 2016 | 100.74 | 101.17 | 98.19 | 98.47 | 13,521,491 | -5.88(-5.64%) |
Jun 23, 2016 | 103.08 | 104.44 | 102.51 | 104.35 | 5,907,162 | +1.63(+1.59%) |
Jun 22, 2016 | 103.28 | 103.92 | 102.28 | 102.72 | 4,218,009 | -0.76(-0.73%) |
Jun 21, 2016 | 103.55 | 103.83 | 103.24 | 103.48 | 4,109,304 | +0.30(+0.29%) |
Jun 20, 2016 | 102.51 | 103.90 | 102.45 | 103.18 | 5,317,683 | +1.09(+1.07%) |
Jun 17, 2016 | 101.40 | 102.59 | 101.17 | 102.10 | 6,943,070 | +0.62(+0.61%) |
Jun 16, 2016 | 100.89 | 101.63 | 100.09 | 101.47 | 3,645,904 | +0.26(+0.25%) |
Jun 15, 2016 | 101.74 | 101.96 | 101.16 | 101.22 | 3,365,050 | -0.26(-0.25%) |
Jun 14, 2016 | 101.62 | 101.96 | 101.03 | 101.47 | 4,266,345 | -0.15(-0.14%) |
Jun 13, 2016 | 101.85 | 102.44 | 100.95 | 101.62 | 5,374,787 | -0.73(-0.72%) |
Jun 10, 2016 | 102.63 | 103.00 | 102.01 | 102.35 | 4,645,560 | -0.70(-0.68%) |
Jun 09, 2016 | 102.72 | 103.28 | 102.59 | 103.06 | 3,009,833 | -0.39(-0.38%) |
Jun 08, 2016 | 103.13 | 103.51 | 102.80 | 103.45 | 4,369,352 | +0.45(+0.44%) |
Jun 07, 2016 | 102.98 | 103.40 | 102.55 | 103.00 | 6,646,992 | +0.40(+0.39%) |
Jun 06, 2016 | 102.83 | 103.41 | 102.33 | 102.59 | 3,541,097 | -0.11(-0.11%) |
Jun 03, 2016 | 102.37 | 102.80 | 101.90 | 102.70 | 3,466,058 | -0.41(-0.40%) |
Jun 02, 2016 | 102.50 | 103.11 | 102.18 | 103.11 | 3,933,724 | +0.67(+0.65%) |
Jun 01, 2016 | 102.78 | 102.96 | 101.79 | 102.45 | 3,964,891 | -0.83(-0.80%) |
May 31, 2016 | 102.48 | 103.32 | 102.28 | 103.27 | 8,688,973 | +0.61(+0.59%) |
May 27, 2016 | 102.34 | 102.67 | 102.67 | 102.67 | 3,657,867 | +0.27(+0.26%) |
May 26, 2016 | 101.80 | 102.45 | 101.47 | 102.40 | 4,559,768 | +0.50(+0.49%) |
May 25, 2016 | 100.04 | 102.16 | 99.75 | 101.89 | 6,487,782 | +2.27(+2.28%) |
May 24, 2016 | 98.66 | 99.92 | 98.66 | 99.62 | 4,360,578 | +1.03(+1.05%) |
May 23, 2016 | 99.15 | 99.38 | 98.52 | 98.59 | 3,131,812 | -0.32(-0.33%) |
May 20, 2016 | 97.88 | 99.09 | 97.77 | 98.91 | 5,465,680 | +1.56(+1.60%) |
May 19, 2016 | 98.39 | 98.70 | 96.70 | 97.35 | 5,485,647 | -1.62(-1.64%) |
May 18, 2016 | 99.41 | 99.77 | 98.31 | 98.97 | 3,708,321 | -0.44(-0.45%) |
May 17, 2016 | 100.23 | 100.42 | 98.94 | 99.42 | 5,196,393 | -0.98(-0.98%) |
May 16, 2016 | 99.18 | 100.75 | 99.04 | 100.40 | 4,568,912 | +1.17(+1.18%) |
May 13, 2016 | 99.95 | 100.67 | 99.03 | 99.23 | 3,569,888 | -0.75(-0.75%) |
May 12, 2016 | 100.23 | 100.35 | 98.82 | 99.98 | 4,836,811 | -0.07(-0.07%) |
May 11, 2016 | 100.56 | 101.49 | 99.91 | 100.05 | 4,604,390 | -0.69(-0.68%) |
May 10, 2016 | 99.58 | 100.79 | 99.58 | 100.74 | 5,943,809 | +1.77(+1.78%) |
May 09, 2016 | 99.21 | 99.55 | 98.75 | 98.97 | 6,405,002 | +0.03(+0.03%) |
May 06, 2016 | 97.31 | 99.40 | 97.04 | 98.94 | 7,288,359 | +1.49(+1.53%) |
May 05, 2016 | 97.10 | 98.00 | 96.77 | 97.45 | 9,771,686 | +1.48(+1.54%) |
May 04, 2016 | 95.38 | 96.47 | 95.35 | 95.97 | 3,873,062 | +0.08(+0.08%) |
May 03, 2016 | 96.24 | 96.40 | 95.07 | 95.89 | 5,387,357 | -0.76(-0.78%) |
May 02, 2016 | 97.51 | 97.80 | 96.09 | 96.65 | 5,264,372 | -0.45(-0.46%) |
Apr 29, 2016 | 97.46 | 98.03 | 95.93 | 97.10 | 6,351,613 | -0.75(-0.77%) |
Apr 28, 2016 | 99.63 | 99.92 | 97.62 | 97.85 | 5,698,755 | -2.26(-2.26%) |
Apr 27, 2016 | 99.36 | 100.31 | 99.11 | 100.11 | 4,676,301 | +0.92(+0.93%) |
Apr 26, 2016 | 98.90 | 99.66 | 98.40 | 99.18 | 4,478,816 | +0.18(+0.18%) |
Apr 25, 2016 | 98.57 | 99.06 | 97.87 | 99.00 | 4,281,968 | +0.21(+0.21%) |
Apr 22, 2016 | 99.42 | 100.46 | 98.13 | 98.80 | 7,803,737 | -0.53(-0.54%) |
Apr 21, 2016 | 97.52 | 99.88 | 97.44 | 99.33 | 9,042,234 | +2.12(+2.18%) |
Apr 20, 2016 | 95.96 | 97.93 | 95.80 | 97.21 | 10,151,947 | +1.40(+1.47%) |
Apr 19, 2016 | 97.45 | 97.77 | 94.88 | 95.80 | 19,823,108 | -5.68(-5.59%) |
Apr 18, 2016 | 100.94 | 101.89 | 100.79 | 101.48 | 9,849,924 | +0.54(+0.53%) |
Apr 15, 2016 | 100.49 | 101.19 | 100.44 | 100.94 | 5,497,554 | +0.37(+0.37%) |
Apr 14, 2016 | 100.79 | 101.63 | 100.05 | 100.57 | 4,774,167 | -0.05(-0.05%) |
Apr 13, 2016 | 100.30 | 100.61 | 99.55 | 100.61 | 4,761,737 | +1.06(+1.07%) |
Apr 12, 2016 | 99.54 | 99.87 | 98.85 | 99.55 | 5,404,323 | +0.25(+0.25%) |
Apr 11, 2016 | 99.97 | 101.09 | 99.28 | 99.30 | 5,780,703 | -0.07(-0.07%) |
Apr 08, 2016 | 99.17 | 99.79 | 98.55 | 99.36 | 4,950,810 | +0.73(+0.74%) |
Apr 07, 2016 | 99.18 | 99.53 | 98.47 | 98.63 | 5,505,207 | -1.18(-1.18%) |
Apr 06, 2016 | 99.73 | 99.90 | 98.34 | 99.81 | 6,304,516 | +0.01(+0.01%) |
Apr 05, 2016 | 100.75 | 100.86 | 99.56 | 99.80 | 5,015,637 | -1.38(-1.36%) |
Apr 04, 2016 | 101.35 | 102.14 | 101.07 | 101.17 | 5,907,597 | -0.30(-0.29%) |
Apr 01, 2016 | 100.14 | 101.77 | 99.96 | 101.47 | 5,900,306 | +0.71(+0.71%) |
Mar 31, 2016 | 99.66 | 101.86 | 99.37 | 100.76 | 10,190,941 | +2.02(+2.05%) |
Mar 30, 2016 | 99.76 | 100.07 | 98.68 | 98.74 | 5,006,527 | -0.61(-0.62%) |
Mar 29, 2016 | 98.19 | 99.64 | 98.13 | 99.35 | 4,717,269 | +0.62(+0.63%) |
Mar 28, 2016 | 98.30 | 98.90 | 97.95 | 98.73 | 4,907,615 | +0.30(+0.30%) |
Mar 24, 2016 | 96.46 | 98.43 | 98.43 | 98.43 | 7,582,183 | +1.70(+1.75%) |
Mar 23, 2016 | 98.47 | 98.49 | 96.56 | 96.74 | 7,160,573 | -1.80(-1.82%) |
Mar 22, 2016 | 98.51 | 99.32 | 98.36 | 98.53 | 6,135,374 | -0.35(-0.36%) |
Mar 21, 2016 | 98.00 | 98.94 | 97.61 | 98.89 | 5,593,579 | +1.02(+1.05%) |
Mar 18, 2016 | 98.07 | 98.14 | 96.81 | 97.86 | 18,171,560 | +0.03(+0.03%) |
Mar 17, 2016 | 96.32 | 98.01 | 96.10 | 97.83 | 8,749,899 | +1.50(+1.55%) |
Mar 16, 2016 | 94.89 | 96.39 | 94.55 | 96.33 | 6,345,321 | +1.22(+1.28%) |
Mar 15, 2016 | 94.30 | 95.36 | 94.17 | 95.11 | 5,572,649 | +0.12(+0.13%) |
Mar 14, 2016 | 94.48 | 95.27 | 93.84 | 94.99 | 6,085,349 | +0.28(+0.29%) |
Mar 11, 2016 | 94.29 | 95.09 | 93.48 | 94.71 | 6,646,450 | +1.44(+1.55%) |
Mar 10, 2016 | 93.97 | 94.12 | 91.87 | 93.27 | 6,042,184 | -0.15(-0.16%) |
Mar 09, 2016 | 92.68 | 94.59 | 92.63 | 93.42 | 6,617,456 | +0.89(+0.96%) |
Mar 08, 2016 | 92.95 | 93.38 | 91.43 | 92.52 | 8,385,269 | -0.72(-0.77%) |
Mar 07, 2016 | 91.33 | 93.48 | 91.06 | 93.24 | 7,771,159 | +1.56(+1.71%) |
Mar 04, 2016 | 91.50 | 92.18 | 91.16 | 91.68 | 5,964,775 | +0.00(+0.00%) |
Mar 03, 2016 | 91.29 | 91.79 | 90.53 | 91.68 | 7,749,741 | +1.00(+1.10%) |
Mar 02, 2016 | 88.95 | 91.44 | 88.65 | 90.68 | 7,841,746 | +1.28(+1.44%) |
Mar 01, 2016 | 87.98 | 89.58 | 87.85 | 89.40 | 5,693,664 | +2.22(+2.55%) |
Feb 29, 2016 | 87.82 | 88.73 | 87.09 | 87.18 | 6,654,753 | -0.67(-0.76%) |
Feb 26, 2016 | 89.49 | 89.76 | 87.79 | 87.84 | 6,592,792 | -1.64(-1.84%) |
Feb 25, 2016 | 88.68 | 89.49 | 87.08 | 89.48 | 6,545,843 | +1.13(+1.28%) |
Feb 24, 2016 | 87.52 | 88.81 | 86.28 | 88.35 | 6,192,400 | +0.27(+0.30%) |
Feb 23, 2016 | 88.58 | 88.76 | 87.83 | 88.09 | 5,166,553 | -0.91(-1.02%) |
Feb 22, 2016 | 88.54 | 89.36 | 88.09 | 89.00 | 6,698,300 | +0.46(+0.52%) |
Feb 19, 2016 | 88.06 | 88.92 | 87.05 | 88.54 | 7,703,594 | +0.42(+0.48%) |
Feb 18, 2016 | 86.49 | 89.15 | 86.32 | 88.12 | 14,956,287 | +4.22(+5.04%) |
Feb 17, 2016 | 82.31 | 84.21 | 82.00 | 83.90 | 7,246,056 | +2.24(+2.74%) |
Feb 16, 2016 | 81.05 | 81.89 | 80.73 | 81.66 | 6,104,023 | +1.13(+1.40%) |
Feb 12, 2016 | 79.34 | 80.53 | 80.53 | 80.53 | 7,419,852 | +2.12(+2.71%) |
Feb 11, 2016 | 79.03 | 79.59 | 77.78 | 78.41 | 10,983,611 | -1.56(-1.95%) |
Feb 10, 2016 | 83.16 | 83.36 | 79.73 | 79.96 | 9,704,322 | -2.58(-3.13%) |
Feb 09, 2016 | 83.91 | 84.43 | 82.35 | 82.55 | 8,952,429 | -1.94(-2.29%) |
Feb 08, 2016 | 83.83 | 84.83 | 82.58 | 84.48 | 11,068,346 | -0.19(-0.23%) |
Feb 05, 2016 | 83.78 | 84.72 | 82.88 | 84.67 | 10,898,718 | +0.61(+0.72%) |
Feb 04, 2016 | 82.38 | 84.63 | 82.32 | 84.07 | 7,995,360 | +1.93(+2.35%) |
Feb 03, 2016 | 81.66 | 82.62 | 80.54 | 82.14 | 9,449,725 | +1.17(+1.45%) |
Feb 02, 2016 | 81.45 | 81.76 | 80.77 | 80.97 | 4,991,353 | -1.24(-1.51%) |
Feb 01, 2016 | 81.93 | 82.49 | 81.47 | 82.21 | 5,428,072 | +0.03(+0.03%) |
Jan 29, 2016 | 81.19 | 82.18 | 80.98 | 82.18 | 12,523,998 | +1.69(+2.10%) |
Jan 28, 2016 | 79.86 | 80.89 | 79.70 | 80.49 | 5,986,382 | +0.83(+1.04%) |
Jan 27, 2016 | 80.83 | 81.24 | 79.46 | 79.66 | 7,621,457 | -1.07(-1.33%) |
Jan 26, 2016 | 80.51 | 81.41 | 80.51 | 80.74 | 7,010,516 | +0.34(+0.42%) |
Jan 25, 2016 | 80.41 | 81.82 | 80.12 | 80.40 | 8,264,292 | -0.28(-0.34%) |
Jan 22, 2016 | 82.11 | 82.15 | 80.20 | 80.68 | 14,027,644 | -0.27(-0.33%) |
Jan 21, 2016 | 79.89 | 82.39 | 79.41 | 80.95 | 13,439,896 | +0.69(+0.86%) |
Jan 20, 2016 | 78.02 | 81.66 | 77.71 | 80.25 | 24,533,770 | -4.12(-4.88%) |
Jan 19, 2016 | 85.69 | 87.00 | 84.34 | 84.37 | 15,072,415 | -1.26(-1.48%) |
Jan 15, 2016 | 85.62 | 85.64 | 85.64 | 85.64 | 13,678,619 | -1.90(-2.17%) |
Jan 14, 2016 | 86.89 | 88.11 | 86.42 | 87.53 | 8,668,626 | +1.15(+1.33%) |
Jan 13, 2016 | 87.92 | 88.43 | 86.34 | 86.39 | 7,134,949 | -1.14(-1.30%) |
Jan 12, 2016 | 88.02 | 88.11 | 86.36 | 87.53 | 7,710,438 | -0.22(-0.25%) |
Jan 11, 2016 | 86.81 | 88.13 | 86.77 | 87.74 | 7,552,652 | +1.05(+1.22%) |
Jan 08, 2016 | 87.71 | 88.13 | 86.49 | 86.69 | 7,231,752 | -0.81(-0.93%) |
Jan 07, 2016 | 88.05 | 88.92 | 87.22 | 87.50 | 10,665,481 | -1.52(-1.71%) |
Jan 06, 2016 | 88.50 | 89.29 | 88.10 | 89.02 | 6,545,533 | -0.45(-0.50%) |
Jan 05, 2016 | 90.07 | 90.15 | 88.82 | 89.47 | 5,959,442 | -0.07(-0.07%) |
Jan 04, 2016 | 89.30 | 89.55 | 88.41 | 89.53 | 7,939,849 | -1.10(-1.21%) |
Dec 31, 2015 | 91.59 | 90.63 | 90.63 | 90.63 | 5,256,896 | -1.13(-1.23%) |
Dec 30, 2015 | 91.92 | 92.49 | 91.69 | 91.77 | 4,539,092 | -0.29(-0.31%) |
Dec 29, 2015 | 91.05 | 92.24 | 91.02 | 92.06 | 5,988,127 | +1.43(+1.58%) |
Dec 28, 2015 | 90.71 | 90.91 | 89.92 | 90.63 | 4,772,996 | -0.42(-0.46%) |
Dec 24, 2015 | 91.17 | 91.05 | 91.05 | 91.05 | 2,270,330 | -0.19(-0.21%) |
Dec 23, 2015 | 91.08 | 91.74 | 90.96 | 91.24 | 7,842,462 | +0.40(+0.44%) |
Dec 22, 2015 | 89.49 | 91.01 | 89.34 | 90.84 | 6,473,809 | +1.60(+1.79%) |
Dec 21, 2015 | 89.46 | 89.46 | 88.26 | 89.24 | 8,527,414 | +0.40(+0.44%) |
Dec 18, 2015 | 89.84 | 90.20 | 88.43 | 88.84 | 15,223,765 | -1.22(-1.35%) |
Dec 17, 2015 | 91.77 | 91.87 | 89.77 | 90.06 | 6,208,435 | -1.67(-1.82%) |
Dec 16, 2015 | 91.62 | 91.97 | 90.75 | 91.73 | 6,596,096 | +0.99(+1.09%) |
Dec 15, 2015 | 90.49 | 91.52 | 90.41 | 90.75 | 6,435,815 | +1.22(+1.37%) |
Dec 14, 2015 | 89.11 | 89.66 | 88.28 | 89.52 | 7,806,992 | +0.90(+1.01%) |
Dec 11, 2015 | 89.06 | 89.19 | 88.19 | 88.63 | 8,098,858 | -1.46(-1.62%) |
Dec 10, 2015 | 90.25 | 90.79 | 89.38 | 90.08 | 6,410,658 | +0.11(+0.12%) |
Dec 09, 2015 | 90.48 | 92.10 | 89.73 | 89.97 | 7,007,432 | -0.95(-1.04%) |
Dec 08, 2015 | 91.07 | 91.58 | 90.57 | 90.92 | 5,929,025 | -0.99(-1.07%) |
Dec 07, 2015 | 92.31 | 92.47 | 91.42 | 91.91 | 4,979,330 | -0.58(-0.63%) |
Dec 04, 2015 | 90.94 | 92.87 | 90.88 | 92.48 | 6,941,586 | +0.99(+1.09%) |
Dec 03, 2015 | 92.27 | 92.68 | 91.01 | 91.49 | 8,965,790 | -0.51(-0.56%) |
Dec 02, 2015 | 92.81 | 93.00 | 91.87 | 92.00 | 5,656,379 | -1.04(-1.12%) |
Dec 01, 2015 | 91.92 | 93.12 | 91.92 | 93.04 | 6,367,800 | +1.22(+1.33%) |
Nov 30, 2015 | 91.29 | 92.14 | 91.23 | 91.82 | 6,891,119 | +0.63(+0.69%) |
Nov 27, 2015 | 90.88 | 91.42 | 90.36 | 91.19 | 2,149,829 | +0.30(+0.33%) |
Nov 25, 2015 | 91.13 | 90.88 | 90.88 | 90.88 | 4,916,923 | -0.40(-0.43%) |
Nov 24, 2015 | 90.65 | 91.77 | 90.43 | 91.28 | 5,174,071 | +0.09(+0.10%) |
Nov 23, 2015 | 91.23 | 91.46 | 90.30 | 91.19 | 7,801,330 | -0.03(-0.03%) |
Nov 20, 2015 | 90.47 | 91.49 | 90.39 | 91.21 | 7,859,872 | +1.16(+1.29%) |
Nov 19, 2015 | 89.71 | 90.71 | 89.57 | 90.05 | 7,217,778 | +0.61(+0.68%) |
Nov 18, 2015 | 88.77 | 89.51 | 88.42 | 89.45 | 6,282,387 | +1.32(+1.49%) |
Nov 17, 2015 | 88.39 | 88.79 | 87.80 | 88.13 | 4,273,552 | +0.07(+0.08%) |
Nov 16, 2015 | 86.79 | 88.31 | 86.79 | 88.06 | 6,324,390 | +1.29(+1.49%) |
Nov 13, 2015 | 87.56 | 87.59 | 86.70 | 86.77 | 7,005,677 | -0.85(-0.97%) |
Nov 12, 2015 | 88.71 | 88.71 | 87.60 | 87.62 | 7,137,096 | -1.30(-1.47%) |
Nov 11, 2015 | 89.63 | 89.70 | 88.58 | 88.92 | 4,804,570 | -0.30(-0.33%) |
Nov 10, 2015 | 89.15 | 89.39 | 88.33 | 89.22 | 6,863,812 | +0.11(+0.12%) |
Nov 09, 2015 | 90.83 | 90.94 | 88.83 | 89.11 | 12,251,953 | -1.94(-2.13%) |
Nov 06, 2015 | 91.28 | 91.91 | 90.80 | 91.05 | 7,204,788 | -0.22(-0.25%) |
Nov 05, 2015 | 92.40 | 92.90 | 91.12 | 91.27 | 7,806,459 | -1.14(-1.23%) |
Nov 04, 2015 | 93.01 | 93.07 | 92.19 | 92.41 | 5,390,180 | -0.16(-0.18%) |
Nov 03, 2015 | 91.36 | 93.17 | 91.28 | 92.57 | 6,666,004 | +0.99(+1.08%) |