Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 70.26 | 70.38 | 67.06 | 67.78 | 840,484 | -2.16(-3.09%) |
Sep 29, 2016 | 75.00 | 75.35 | 69.77 | 69.94 | 1,377,931 | -6.73(-8.78%) |
Sep 28, 2016 | 78.22 | 78.87 | 75.59 | 76.67 | 415,766 | -1.42(-1.82%) |
Sep 27, 2016 | 75.79 | 78.23 | 75.49 | 78.09 | 363,210 | +2.09(+2.75%) |
Sep 26, 2016 | 77.25 | 77.25 | 75.25 | 76.00 | 382,362 | +0.43(+0.57%) |
Sep 23, 2016 | 77.04 | 77.78 | 75.56 | 75.57 | 484,655 | -1.52(-1.97%) |
Sep 22, 2016 | 78.57 | 78.87 | 76.80 | 77.09 | 494,381 | -0.70(-0.90%) |
Sep 21, 2016 | 78.13 | 79.48 | 75.21 | 77.79 | 545,969 | -0.30(-0.38%) |
Sep 20, 2016 | 77.83 | 80.11 | 77.11 | 78.09 | 666,820 | +0.99(+1.28%) |
Sep 19, 2016 | 75.96 | 79.23 | 74.83 | 77.10 | 594,125 | +1.43(+1.89%) |
Sep 16, 2016 | 73.67 | 76.17 | 73.35 | 75.67 | 728,566 | +1.34(+1.80%) |
Sep 15, 2016 | 73.53 | 75.02 | 72.18 | 74.33 | 388,897 | +0.73(+0.99%) |
Sep 14, 2016 | 71.84 | 74.53 | 71.54 | 73.60 | 598,178 | +2.21(+3.10%) |
Sep 13, 2016 | 73.31 | 73.40 | 70.41 | 71.39 | 493,253 | -2.60(-3.51%) |
Sep 12, 2016 | 69.08 | 74.35 | 68.00 | 73.99 | 497,025 | +4.20(+6.02%) |
Sep 09, 2016 | 72.44 | 72.95 | 69.75 | 69.79 | 501,100 | -3.73(-5.07%) |
Sep 08, 2016 | 72.47 | 73.89 | 70.96 | 73.52 | 307,278 | +0.99(+1.36%) |
Sep 07, 2016 | 71.73 | 73.90 | 71.72 | 72.53 | 459,800 | +1.14(+1.60%) |
Sep 06, 2016 | 69.54 | 71.82 | 69.17 | 71.39 | 484,477 | +2.22(+3.21%) |
Sep 02, 2016 | 69.29 | 69.17 | 69.17 | 69.17 | 292,600 | +0.15(+0.22%) |
Sep 01, 2016 | 69.80 | 70.70 | 67.81 | 69.02 | 359,276 | -0.83(-1.19%) |
Aug 31, 2016 | 70.45 | 72.76 | 69.22 | 69.85 | 369,628 | -0.90(-1.27%) |
Aug 30, 2016 | 71.32 | 73.28 | 70.28 | 70.75 | 512,896 | -0.81(-1.13%) |
Aug 29, 2016 | 71.10 | 71.84 | 70.22 | 71.56 | 402,051 | +0.76(+1.07%) |
Aug 26, 2016 | 69.43 | 71.15 | 69.12 | 70.80 | 414,638 | +1.45(+2.09%) |
Aug 25, 2016 | 70.83 | 73.14 | 67.49 | 69.35 | 682,292 | -1.48(-2.09%) |
Aug 24, 2016 | 75.80 | 77.62 | 70.60 | 70.83 | 808,198 | -4.96(-6.54%) |
Aug 23, 2016 | 76.60 | 77.00 | 75.57 | 75.79 | 307,428 | -0.39(-0.51%) |
Aug 22, 2016 | 72.89 | 76.33 | 72.75 | 76.18 | 747,169 | +3.40(+4.67%) |
Aug 19, 2016 | 72.86 | 73.34 | 72.32 | 72.78 | 346,697 | -0.66(-0.90%) |
Aug 18, 2016 | 73.10 | 74.17 | 71.71 | 73.44 | 368,427 | +0.34(+0.47%) |
Aug 17, 2016 | 73.45 | 73.53 | 72.00 | 73.10 | 339,536 | -0.48(-0.65%) |
Aug 16, 2016 | 75.38 | 75.67 | 73.53 | 73.58 | 378,661 | -2.10(-2.77%) |
Aug 15, 2016 | 74.32 | 76.43 | 74.32 | 75.68 | 387,813 | +1.60(+2.16%) |
Aug 12, 2016 | 73.95 | 74.40 | 72.57 | 74.08 | 375,870 | -0.19(-0.26%) |
Aug 11, 2016 | 73.72 | 74.43 | 72.37 | 74.27 | 450,104 | +1.00(+1.36%) |
Aug 10, 2016 | 76.17 | 76.88 | 73.02 | 73.27 | 513,398 | -3.13(-4.10%) |
Aug 09, 2016 | 76.73 | 77.34 | 75.72 | 76.40 | 330,264 | +0.07(+0.09%) |
Aug 08, 2016 | 76.86 | 79.79 | 75.32 | 76.33 | 727,785 | -2.09(-2.67%) |
Aug 05, 2016 | 72.12 | 79.02 | 71.61 | 78.42 | 1,094,242 | +7.39(+10.40%) |
Aug 04, 2016 | 71.36 | 74.54 | 70.68 | 71.03 | 747,472 | -0.33(-0.46%) |
Aug 03, 2016 | 70.46 | 71.48 | 69.80 | 71.36 | 444,189 | +0.80(+1.13%) |
Aug 02, 2016 | 72.07 | 72.93 | 68.02 | 70.56 | 958,283 | -1.24(-1.73%) |
Aug 01, 2016 | 68.47 | 72.48 | 68.16 | 71.80 | 986,250 | +3.72(+5.46%) |
Jul 29, 2016 | 68.01 | 68.30 | 66.50 | 68.08 | 622,464 | -0.21(-0.31%) |
Jul 28, 2016 | 68.48 | 69.22 | 66.61 | 68.29 | 696,647 | -0.12(-0.18%) |
Jul 27, 2016 | 66.98 | 68.69 | 66.98 | 68.41 | 699,030 | +1.60(+2.39%) |
Jul 26, 2016 | 66.30 | 68.87 | 65.66 | 66.81 | 810,429 | +0.61(+0.92%) |
Jul 25, 2016 | 65.64 | 66.47 | 60.47 | 66.20 | 3,493,118 | +0.71(+1.08%) |
Jul 22, 2016 | 65.24 | 65.85 | 64.58 | 65.49 | 770,778 | +0.52(+0.80%) |
Jul 21, 2016 | 66.32 | 67.10 | 64.48 | 64.97 | 774,176 | -0.77(-1.17%) |
Jul 20, 2016 | 64.28 | 66.23 | 63.21 | 65.74 | 666,890 | +1.71(+2.67%) |
Jul 19, 2016 | 64.73 | 65.11 | 63.24 | 64.03 | 906,201 | -0.80(-1.23%) |
Jul 18, 2016 | 64.32 | 65.31 | 63.85 | 64.83 | 661,777 | +0.35(+0.54%) |
Jul 15, 2016 | 63.16 | 65.06 | 62.72 | 64.48 | 875,118 | +1.47(+2.33%) |
Jul 14, 2016 | 63.43 | 63.43 | 61.57 | 63.01 | 562,543 | +0.19(+0.30%) |
Jul 13, 2016 | 64.36 | 65.26 | 61.88 | 62.82 | 983,571 | -1.18(-1.84%) |
Jul 12, 2016 | 64.00 | 64.78 | 62.94 | 64.00 | 793,205 | +0.54(+0.85%) |
Jul 11, 2016 | 62.66 | 64.64 | 62.29 | 63.46 | 715,383 | +1.28(+2.06%) |
Jul 08, 2016 | 61.52 | 62.70 | 61.52 | 62.18 | 629,803 | +0.66(+1.07%) |
Jul 07, 2016 | 60.94 | 62.18 | 60.00 | 61.52 | 634,134 | +2.10(+3.53%) |
Jul 05, 2016 | 60.60 | 60.99 | 58.32 | 59.42 | 1,021,130 | -2.02(-3.29%) |
Jul 01, 2016 | 55.00 | 61.44 | 61.44 | 61.44 | 1,452,700 | +5.95(+10.72%) |
Jun 30, 2016 | 55.63 | 56.23 | 54.67 | 55.49 | 781,598 | -0.11(-0.20%) |
Jun 29, 2016 | 56.22 | 56.99 | 53.63 | 55.60 | 831,766 | +0.30(+0.54%) |
Jun 28, 2016 | 53.42 | 56.08 | 53.08 | 55.30 | 957,964 | +2.80(+5.33%) |
Jun 27, 2016 | 53.53 | 54.25 | 50.13 | 52.50 | 1,416,572 | -1.81(-3.33%) |
Jun 24, 2016 | 54.00 | 55.54 | 53.00 | 54.31 | 1,812,647 | -2.64(-4.64%) |
Jun 23, 2016 | 57.11 | 57.11 | 55.15 | 56.95 | 789,183 | +0.81(+1.44%) |
Jun 22, 2016 | 55.79 | 57.96 | 54.44 | 56.14 | 996,117 | +0.36(+0.65%) |
Jun 21, 2016 | 56.93 | 56.95 | 54.63 | 55.78 | 2,087,463 | -0.86(-1.52%) |
Jun 20, 2016 | 56.98 | 58.69 | 56.41 | 56.64 | 863,961 | +0.67(+1.20%) |
Jun 17, 2016 | 58.30 | 58.34 | 55.81 | 55.97 | 907,412 | -2.41(-4.13%) |
Jun 16, 2016 | 58.72 | 59.84 | 57.68 | 58.38 | 837,979 | -0.76(-1.29%) |
Jun 15, 2016 | 60.94 | 61.69 | 58.84 | 59.14 | 812,954 | -1.44(-2.38%) |
Jun 14, 2016 | 60.84 | 62.17 | 59.55 | 60.58 | 787,439 | -0.07(-0.12%) |
Jun 13, 2016 | 62.54 | 63.19 | 60.39 | 60.65 | 1,182,432 | -2.52(-3.99%) |
Jun 10, 2016 | 64.46 | 64.98 | 62.28 | 63.17 | 1,017,320 | -2.24(-3.42%) |
Jun 09, 2016 | 69.26 | 70.20 | 65.43 | 65.41 | 1,003,592 | -4.47(-6.40%) |
Jun 08, 2016 | 71.16 | 71.79 | 68.38 | 69.88 | 636,136 | -1.17(-1.65%) |
Jun 07, 2016 | 71.40 | 72.64 | 69.68 | 71.05 | 853,358 | -1.55(-2.13%) |
Jun 06, 2016 | 70.50 | 72.83 | 68.44 | 72.60 | 604,391 | +2.40(+3.42%) |
Jun 03, 2016 | 73.48 | 73.48 | 69.97 | 70.20 | 869,762 | -3.92(-5.29%) |
Jun 02, 2016 | 70.56 | 74.20 | 70.50 | 74.12 | 711,230 | +3.58(+5.08%) |
Jun 01, 2016 | 71.02 | 71.56 | 69.01 | 70.54 | 760,023 | -1.18(-1.65%) |
May 31, 2016 | 68.28 | 73.68 | 68.20 | 71.72 | 1,344,771 | +4.15(+6.14%) |
May 27, 2016 | 69.96 | 67.57 | 67.57 | 67.57 | 1,238,200 | -3.00(-4.25%) |
May 26, 2016 | 66.15 | 72.13 | 66.11 | 70.57 | 3,118,851 | +7.02(+11.05%) |
May 25, 2016 | 58.23 | 64.64 | 58.23 | 63.55 | 2,010,631 | +5.74(+9.93%) |
May 24, 2016 | 56.86 | 57.92 | 55.72 | 57.81 | 580,235 | +1.74(+3.10%) |
May 23, 2016 | 55.12 | 56.90 | 54.53 | 56.07 | 612,309 | +0.96(+1.74%) |
May 20, 2016 | 53.94 | 55.50 | 53.03 | 55.11 | 682,271 | +1.44(+2.68%) |
May 19, 2016 | 54.02 | 55.92 | 52.43 | 53.67 | 627,106 | -0.67(-1.23%) |
May 18, 2016 | 53.65 | 55.46 | 53.20 | 54.34 | 761,265 | +0.06(+0.11%) |
May 17, 2016 | 54.08 | 55.76 | 53.95 | 54.28 | 886,224 | -0.26(-0.48%) |
May 16, 2016 | 54.01 | 55.63 | 53.22 | 54.54 | 785,434 | +1.99(+3.79%) |
May 13, 2016 | 52.38 | 54.03 | 52.08 | 52.55 | 583,128 | +0.18(+0.34%) |
May 12, 2016 | 54.02 | 54.13 | 49.96 | 52.37 | 1,206,842 | -1.45(-2.69%) |
May 11, 2016 | 57.05 | 57.36 | 53.65 | 53.82 | 594,207 | -3.62(-6.30%) |
May 10, 2016 | 58.27 | 58.41 | 55.63 | 57.44 | 873,314 | -0.37(-0.64%) |
May 09, 2016 | 55.30 | 59.42 | 55.30 | 57.81 | 820,764 | +2.26(+4.07%) |
May 06, 2016 | 58.03 | 59.15 | 53.90 | 55.55 | 1,323,388 | -3.18(-5.41%) |
May 05, 2016 | 58.41 | 59.46 | 57.03 | 58.73 | 959,991 | +1.28(+2.23%) |
May 04, 2016 | 60.13 | 60.63 | 57.16 | 57.45 | 1,375,474 | -3.36(-5.53%) |
May 03, 2016 | 66.80 | 66.99 | 60.07 | 60.81 | 1,827,102 | -7.98(-11.60%) |
May 02, 2016 | 67.47 | 69.03 | 65.87 | 68.79 | 512,654 | +1.75(+2.61%) |
Apr 29, 2016 | 67.68 | 68.23 | 66.40 | 67.04 | 426,201 | -0.84(-1.24%) |
Apr 28, 2016 | 68.38 | 70.39 | 67.00 | 67.88 | 474,202 | -0.75(-1.09%) |
Apr 27, 2016 | 70.43 | 70.77 | 68.37 | 68.63 | 446,354 | -1.74(-2.47%) |
Apr 26, 2016 | 72.03 | 72.25 | 69.21 | 70.37 | 592,380 | -1.58(-2.20%) |
Apr 25, 2016 | 71.50 | 72.72 | 71.26 | 71.95 | 433,145 | +0.09(+0.13%) |
Apr 22, 2016 | 71.67 | 72.83 | 69.95 | 71.86 | 518,360 | +0.23(+0.32%) |
Apr 21, 2016 | 67.03 | 71.79 | 66.76 | 71.63 | 709,579 | +4.38(+6.51%) |
Apr 20, 2016 | 67.89 | 69.00 | 66.85 | 67.25 | 600,874 | +0.44(+0.66%) |
Apr 19, 2016 | 69.05 | 69.34 | 66.50 | 66.81 | 1,090,684 | -2.35(-3.40%) |
Apr 18, 2016 | 68.21 | 70.58 | 67.69 | 69.16 | 571,507 | +0.37(+0.54%) |
Apr 15, 2016 | 67.91 | 68.90 | 66.84 | 68.79 | 705,918 | +1.00(+1.48%) |
Apr 14, 2016 | 69.39 | 69.39 | 67.29 | 67.79 | 597,740 | -1.60(-2.31%) |
Apr 13, 2016 | 67.89 | 69.59 | 66.70 | 69.39 | 528,073 | +1.96(+2.91%) |
Apr 12, 2016 | 66.80 | 67.61 | 65.52 | 67.43 | 800,942 | +0.66(+0.99%) |
Apr 11, 2016 | 69.39 | 70.00 | 66.50 | 66.77 | 1,061,498 | -2.38(-3.44%) |
Apr 08, 2016 | 73.26 | 73.42 | 66.90 | 69.15 | 1,098,776 | -2.59(-3.61%) |
Apr 07, 2016 | 74.30 | 75.08 | 68.81 | 71.74 | 1,767,528 | -1.26(-1.73%) |
Apr 06, 2016 | 68.05 | 73.11 | 68.05 | 73.00 | 977,933 | +4.67(+6.83%) |
Apr 05, 2016 | 67.69 | 69.65 | 65.83 | 68.33 | 1,306,731 | +0.79(+1.17%) |
Apr 04, 2016 | 64.77 | 70.08 | 64.62 | 67.54 | 1,240,796 | +2.75(+4.24%) |
Apr 01, 2016 | 62.29 | 65.60 | 61.18 | 64.79 | 758,556 | +2.02(+3.22%) |
Mar 31, 2016 | 59.38 | 64.94 | 59.38 | 62.77 | 986,983 | +3.69(+6.25%) |
Mar 30, 2016 | 60.50 | 62.36 | 58.38 | 59.08 | 675,370 | -0.76(-1.27%) |
Mar 29, 2016 | 58.87 | 60.00 | 56.60 | 59.84 | 912,523 | +1.06(+1.80%) |
Mar 28, 2016 | 60.49 | 61.65 | 58.28 | 58.78 | 701,685 | -1.50(-2.49%) |
Mar 24, 2016 | 58.20 | 60.28 | 60.28 | 60.28 | 700,400 | +1.22(+2.07%) |
Mar 23, 2016 | 62.24 | 63.87 | 58.85 | 59.06 | 709,118 | -3.16(-5.08%) |
Mar 22, 2016 | 60.69 | 62.74 | 59.90 | 62.22 | 1,193,390 | +0.91(+1.48%) |
Mar 21, 2016 | 59.57 | 62.99 | 58.55 | 61.31 | 794,390 | +1.51(+2.53%) |
Mar 18, 2016 | 58.09 | 60.19 | 56.60 | 59.80 | 1,334,790 | +1.96(+3.39%) |
Mar 17, 2016 | 60.23 | 60.69 | 56.44 | 57.84 | 988,471 | -2.55(-4.22%) |
Mar 16, 2016 | 61.04 | 63.36 | 58.50 | 60.39 | 875,426 | -1.31(-2.12%) |
Mar 15, 2016 | 64.90 | 64.97 | 61.56 | 61.70 | 1,065,244 | -4.07(-6.19%) |
Mar 14, 2016 | 62.04 | 66.62 | 62.04 | 65.77 | 1,659,334 | +3.62(+5.82%) |
Mar 11, 2016 | 61.00 | 62.51 | 59.47 | 62.15 | 1,931,842 | +4.06(+6.99%) |
Mar 10, 2016 | 60.65 | 60.86 | 56.01 | 58.09 | 1,039,923 | -2.03(-3.38%) |
Mar 09, 2016 | 58.36 | 60.89 | 56.14 | 60.12 | 1,276,494 | +2.59(+4.50%) |
Mar 08, 2016 | 59.71 | 60.43 | 57.34 | 57.53 | 790,327 | -2.56(-4.26%) |
Mar 07, 2016 | 58.99 | 60.77 | 57.90 | 60.09 | 1,055,117 | +0.91(+1.54%) |
Mar 04, 2016 | 60.66 | 60.85 | 59.12 | 59.18 | 1,010,084 | -0.80(-1.33%) |
Mar 03, 2016 | 62.33 | 63.58 | 59.81 | 59.98 | 1,060,594 | -2.65(-4.23%) |
Mar 02, 2016 | 59.92 | 62.73 | 58.09 | 62.63 | 1,333,822 | +2.80(+4.68%) |
Mar 01, 2016 | 59.49 | 60.05 | 57.00 | 59.83 | 1,846,350 | +1.26(+2.15%) |
Feb 29, 2016 | 58.00 | 61.64 | 57.72 | 58.57 | 1,762,981 | +0.57(+0.98%) |
Feb 26, 2016 | 57.72 | 59.18 | 56.65 | 58.00 | 847,125 | +1.14(+2.00%) |
Feb 25, 2016 | 58.96 | 60.23 | 55.94 | 56.86 | 882,734 | -1.16(-2.00%) |
Feb 24, 2016 | 58.74 | 59.70 | 56.43 | 58.02 | 1,061,527 | -1.43(-2.41%) |
Feb 23, 2016 | 62.05 | 62.84 | 59.26 | 59.45 | 651,624 | -3.23(-5.15%) |
Feb 22, 2016 | 64.52 | 65.00 | 62.00 | 62.68 | 834,036 | -0.84(-1.32%) |
Feb 19, 2016 | 62.44 | 64.73 | 60.76 | 63.52 | 1,342,904 | +1.03(+1.65%) |
Feb 18, 2016 | 65.70 | 66.25 | 61.87 | 62.49 | 1,010,199 | -3.21(-4.89%) |
Feb 17, 2016 | 64.73 | 66.33 | 62.63 | 65.70 | 1,141,729 | +1.80(+2.82%) |
Feb 16, 2016 | 62.00 | 65.83 | 60.24 | 63.90 | 1,495,857 | +4.35(+7.30%) |
Feb 12, 2016 | 52.38 | 59.55 | 59.55 | 59.55 | 1,920,800 | +2.59(+4.55%) |
Feb 11, 2016 | 55.60 | 58.33 | 53.26 | 56.96 | 1,401,895 | -0.04(-0.07%) |
Feb 10, 2016 | 59.22 | 60.75 | 56.53 | 57.00 | 1,383,804 | -2.22(-3.75%) |
Feb 09, 2016 | 58.83 | 61.98 | 57.67 | 59.22 | 1,644,858 | -1.39(-2.29%) |
Feb 08, 2016 | 64.14 | 64.93 | 59.42 | 60.61 | 1,175,571 | -4.98(-7.59%) |
Feb 05, 2016 | 67.22 | 68.01 | 63.70 | 65.59 | 1,326,204 | -1.92(-2.84%) |
Feb 04, 2016 | 65.72 | 72.38 | 65.00 | 67.51 | 1,458,748 | +1.38(+2.09%) |
Feb 03, 2016 | 65.66 | 67.33 | 61.09 | 66.13 | 1,428,128 | +1.22(+1.88%) |
Feb 02, 2016 | 68.71 | 68.71 | 64.60 | 64.91 | 1,135,559 | -4.84(-6.94%) |
Feb 01, 2016 | 68.04 | 70.64 | 64.30 | 69.75 | 1,344,024 | +0.81(+1.17%) |
Jan 29, 2016 | 65.44 | 69.03 | 64.67 | 68.94 | 1,293,825 | +3.76(+5.77%) |
Jan 28, 2016 | 70.22 | 70.93 | 63.63 | 65.18 | 1,193,876 | -4.50(-6.46%) |
Jan 27, 2016 | 75.36 | 76.68 | 68.93 | 69.68 | 845,905 | -5.49(-7.30%) |
Jan 26, 2016 | 76.00 | 76.77 | 72.00 | 75.17 | 697,524 | -0.35(-0.46%) |
Jan 25, 2016 | 75.58 | 80.19 | 75.00 | 75.52 | 897,618 | -0.60(-0.79%) |
Jan 22, 2016 | 73.26 | 76.42 | 71.61 | 76.12 | 823,798 | +4.98(+7.00%) |
Jan 21, 2016 | 74.87 | 77.03 | 70.44 | 71.14 | 941,007 | -3.66(-4.89%) |
Jan 20, 2016 | 71.50 | 76.45 | 65.54 | 74.80 | 1,352,713 | +2.39(+3.30%) |
Jan 19, 2016 | 77.52 | 78.82 | 70.20 | 72.41 | 1,147,528 | -3.57(-4.70%) |
Jan 15, 2016 | 75.30 | 75.98 | 75.98 | 75.98 | 1,193,800 | -2.84(-3.60%) |
Jan 14, 2016 | 75.50 | 80.68 | 68.88 | 78.82 | 1,197,185 | +3.58(+4.76%) |
Jan 13, 2016 | 82.43 | 83.42 | 74.47 | 75.24 | 1,115,287 | -6.59(-8.05%) |
Jan 12, 2016 | 81.33 | 85.99 | 77.74 | 81.83 | 1,033,922 | +2.15(+2.70%) |
Jan 11, 2016 | 84.15 | 85.33 | 78.00 | 79.68 | 1,492,251 | -4.93(-5.83%) |
Jan 08, 2016 | 87.76 | 88.11 | 81.84 | 84.61 | 1,241,648 | -3.03(-3.46%) |
Jan 07, 2016 | 87.39 | 89.93 | 84.82 | 87.64 | 1,064,936 | -2.64(-2.92%) |
Jan 06, 2016 | 92.76 | 93.08 | 88.02 | 90.28 | 879,628 | -4.49(-4.74%) |
Jan 05, 2016 | 93.49 | 98.00 | 92.87 | 94.77 | 706,099 | +1.74(+1.87%) |
Jan 04, 2016 | 92.18 | 93.33 | 90.80 | 93.03 | 706,350 | -1.11(-1.18%) |
Dec 31, 2015 | 94.18 | 94.14 | 94.14 | 94.14 | 289,800 | -0.37(-0.39%) |
Dec 30, 2015 | 93.48 | 96.00 | 93.48 | 94.51 | 387,677 | +0.53(+0.56%) |
Dec 29, 2015 | 92.49 | 94.58 | 92.49 | 93.98 | 310,391 | +2.30(+2.51%) |
Dec 28, 2015 | 90.16 | 92.24 | 89.57 | 91.68 | 404,436 | +1.00(+1.10%) |
Dec 24, 2015 | 91.29 | 90.68 | 90.68 | 90.68 | 163,800 | -0.66(-0.72%) |
Dec 23, 2015 | 87.24 | 92.91 | 86.57 | 91.34 | 567,853 | +4.82(+5.57%) |
Dec 22, 2015 | 88.27 | 88.37 | 84.69 | 86.52 | 496,488 | -1.49(-1.69%) |
Dec 21, 2015 | 90.28 | 90.74 | 86.51 | 88.01 | 482,724 | -0.94(-1.06%) |
Dec 18, 2015 | 88.22 | 91.28 | 87.56 | 88.95 | 1,491,855 | +0.77(+0.87%) |
Dec 17, 2015 | 92.19 | 93.99 | 87.11 | 88.18 | 577,402 | -3.79(-4.12%) |
Dec 16, 2015 | 89.67 | 92.50 | 88.36 | 91.97 | 483,200 | +3.47(+3.92%) |
Dec 15, 2015 | 89.30 | 90.85 | 86.85 | 88.50 | 645,102 | +0.17(+0.19%) |
Dec 14, 2015 | 89.65 | 91.61 | 87.41 | 88.33 | 1,161,412 | -1.35(-1.51%) |
Dec 11, 2015 | 94.59 | 96.99 | 88.75 | 89.68 | 1,273,434 | -6.52(-6.78%) |
Dec 10, 2015 | 100.51 | 101.30 | 94.25 | 96.20 | 2,507,266 | -4.38(-4.35%) |
Dec 09, 2015 | 100.32 | 101.81 | 99.67 | 100.58 | 1,014,105 | -0.45(-0.45%) |
Dec 08, 2015 | 96.46 | 102.51 | 94.02 | 101.03 | 735,698 | +3.31(+3.39%) |
Dec 07, 2015 | 105.84 | 105.84 | 97.57 | 97.72 | 2,180,422 | -11.24(-10.32%) |
Dec 04, 2015 | 107.96 | 109.10 | 104.08 | 108.96 | 666,456 | +3.04(+2.87%) |
Dec 03, 2015 | 104.84 | 108.50 | 103.81 | 105.92 | 815,182 | +2.31(+2.23%) |
Dec 02, 2015 | 106.12 | 106.72 | 102.46 | 103.61 | 504,380 | -2.37(-2.24%) |
Dec 01, 2015 | 105.11 | 106.79 | 101.82 | 105.98 | 601,918 | +1.92(+1.85%) |
Nov 30, 2015 | 107.72 | 108.82 | 101.67 | 104.06 | 665,097 | -3.32(-3.09%) |
Nov 27, 2015 | 105.81 | 108.42 | 105.81 | 107.38 | 177,969 | +2.13(+2.02%) |
Nov 25, 2015 | 104.78 | 105.25 | 105.25 | 105.25 | 356,700 | +0.49(+0.47%) |
Nov 24, 2015 | 103.57 | 104.89 | 102.22 | 104.76 | 317,817 | +0.23(+0.22%) |
Nov 23, 2015 | 102.39 | 105.38 | 101.53 | 104.53 | 434,554 | +1.92(+1.87%) |
Nov 20, 2015 | 103.37 | 104.59 | 101.69 | 102.61 | 516,973 | -0.25(-0.24%) |
Nov 19, 2015 | 105.88 | 106.88 | 101.40 | 102.86 | 525,019 | -4.14(-3.87%) |
Nov 18, 2015 | 104.23 | 107.66 | 102.33 | 107.00 | 668,436 | +3.16(+3.04%) |
Nov 17, 2015 | 101.35 | 106.00 | 99.63 | 103.84 | 651,897 | +2.48(+2.45%) |
Nov 16, 2015 | 102.08 | 103.75 | 98.82 | 101.36 | 716,105 | -1.21(-1.18%) |
Nov 13, 2015 | 98.83 | 104.27 | 97.02 | 102.57 | 756,473 | +3.63(+3.67%) |
Nov 12, 2015 | 103.44 | 103.44 | 98.50 | 98.94 | 945,226 | -5.35(-5.13%) |
Nov 11, 2015 | 107.35 | 109.98 | 104.10 | 104.29 | 755,174 | -2.95(-2.75%) |
Nov 10, 2015 | 108.92 | 110.75 | 106.69 | 107.24 | 952,566 | -1.60(-1.47%) |
Nov 09, 2015 | 99.95 | 109.80 | 98.47 | 108.84 | 1,287,585 | +7.31(+7.20%) |
Nov 06, 2015 | 98.95 | 102.97 | 96.09 | 101.53 | 859,832 | +2.76(+2.79%) |
Nov 05, 2015 | 97.08 | 99.41 | 96.20 | 98.77 | 906,287 | +0.69(+0.70%) |
Nov 04, 2015 | 91.86 | 99.92 | 91.86 | 98.08 | 1,154,405 | +4.60(+4.92%) |
Nov 03, 2015 | 86.34 | 96.12 | 82.33 | 93.48 | 1,330,535 | +0.41(+0.44%) |
Nov 02, 2015 | 86.83 | 93.87 | 86.77 | 93.07 | 1,074,902 | +7.12(+8.28%) |
Oct 30, 2015 | 88.56 | 90.16 | 85.95 | 85.95 | 646,244 | -2.20(-2.50%) |
Oct 29, 2015 | 90.60 | 91.97 | 87.30 | 88.15 | 868,521 | -2.43(-2.68%) |
Oct 28, 2015 | 83.52 | 90.75 | 81.56 | 90.58 | 1,775,093 | +7.12(+8.53%) |
Oct 27, 2015 | 80.17 | 83.67 | 79.70 | 83.46 | 774,294 | +3.15(+3.92%) |
Oct 26, 2015 | 79.04 | 81.43 | 77.86 | 80.31 | 861,865 | +0.60(+0.75%) |
Oct 23, 2015 | 76.13 | 79.94 | 76.00 | 79.71 | 1,052,147 | +4.34(+5.76%) |
Oct 22, 2015 | 75.49 | 76.21 | 72.64 | 75.37 | 1,079,230 | +0.35(+0.47%) |
Oct 21, 2015 | 78.63 | 79.01 | 71.14 | 75.02 | 1,629,658 | -2.60(-3.35%) |
Oct 20, 2015 | 84.30 | 84.32 | 76.99 | 77.62 | 990,452 | -6.80(-8.05%) |
Oct 19, 2015 | 84.40 | 88.17 | 82.25 | 84.42 | 911,067 | -0.49(-0.58%) |
Oct 16, 2015 | 85.20 | 88.40 | 83.31 | 84.91 | 1,364,922 | -0.57(-0.67%) |
Oct 15, 2015 | 79.14 | 85.88 | 78.51 | 85.48 | 941,035 | +6.02(+7.58%) |
Oct 14, 2015 | 80.05 | 83.00 | 78.02 | 79.46 | 661,147 | +0.40(+0.51%) |
Oct 13, 2015 | 82.65 | 85.34 | 78.73 | 79.06 | 849,705 | -3.33(-4.04%) |
Oct 12, 2015 | 83.96 | 84.75 | 81.43 | 82.39 | 599,397 | -0.77(-0.93%) |
Oct 09, 2015 | 82.26 | 85.65 | 80.75 | 83.16 | 974,970 | +0.88(+1.07%) |
Oct 08, 2015 | 80.14 | 83.80 | 77.36 | 82.28 | 955,386 | +1.57(+1.95%) |
Oct 07, 2015 | 77.00 | 83.09 | 74.45 | 80.71 | 1,108,317 | +4.69(+6.17%) |
Oct 06, 2015 | 80.02 | 80.02 | 72.06 | 76.02 | 1,618,204 | -4.21(-5.25%) |
Oct 05, 2015 | 84.36 | 85.47 | 78.59 | 80.23 | 1,553,404 | -2.79(-3.36%) |
Oct 02, 2015 | 77.63 | 83.34 | 77.24 | 83.02 | 1,528,680 | +3.37(+4.23%) |