Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 85.25 | 88.91 | 83.50 | 87.21 | 2,530,848 | +2.21(+2.60%) |
Sep 29, 2016 | 88.45 | 90.77 | 84.98 | 85.00 | 2,380,485 | -3.84(-4.32%) |
Sep 28, 2016 | 90.51 | 90.73 | 86.87 | 88.84 | 1,623,476 | -0.28(-0.31%) |
Sep 27, 2016 | 88.23 | 89.19 | 87.25 | 89.12 | 1,517,272 | +0.83(+0.94%) |
Sep 26, 2016 | 90.05 | 91.23 | 88.10 | 88.29 | 1,608,129 | -2.34(-2.58%) |
Sep 23, 2016 | 92.27 | 92.96 | 90.27 | 90.63 | 1,222,221 | -1.49(-1.62%) |
Sep 22, 2016 | 92.83 | 93.35 | 90.01 | 92.12 | 1,191,810 | +0.30(+0.33%) |
Sep 21, 2016 | 91.99 | 92.71 | 89.08 | 91.82 | 1,936,763 | +0.13(+0.14%) |
Sep 20, 2016 | 92.07 | 92.52 | 90.98 | 91.69 | 934,812 | +0.43(+0.47%) |
Sep 19, 2016 | 93.21 | 93.59 | 91.09 | 91.26 | 1,183,354 | -1.45(-1.56%) |
Sep 16, 2016 | 92.90 | 93.13 | 90.67 | 92.71 | 2,130,264 | -0.39(-0.42%) |
Sep 15, 2016 | 90.60 | 94.43 | 89.35 | 93.10 | 2,575,963 | +2.98(+3.31%) |
Sep 14, 2016 | 95.02 | 97.77 | 88.16 | 90.12 | 4,994,568 | -5.15(-5.41%) |
Sep 13, 2016 | 96.61 | 96.83 | 93.75 | 95.27 | 927,299 | -2.59(-2.65%) |
Sep 12, 2016 | 93.41 | 98.05 | 93.10 | 97.86 | 1,123,605 | +4.18(+4.46%) |
Sep 09, 2016 | 96.31 | 97.31 | 93.44 | 93.68 | 1,313,641 | -3.63(-3.73%) |
Sep 08, 2016 | 95.69 | 97.80 | 94.43 | 97.31 | 1,021,660 | +1.71(+1.79%) |
Sep 07, 2016 | 95.80 | 96.69 | 95.17 | 95.60 | 928,256 | -0.18(-0.19%) |
Sep 06, 2016 | 95.18 | 96.81 | 94.53 | 95.78 | 877,620 | +0.67(+0.70%) |
Sep 02, 2016 | 94.76 | 95.11 | 95.11 | 95.11 | 839,900 | +0.36(+0.38%) |
Sep 01, 2016 | 95.03 | 95.88 | 93.21 | 94.75 | 966,622 | +0.24(+0.25%) |
Aug 31, 2016 | 95.98 | 96.16 | 94.01 | 94.51 | 798,207 | -1.29(-1.35%) |
Aug 30, 2016 | 96.77 | 97.45 | 95.58 | 95.80 | 674,291 | -1.14(-1.18%) |
Aug 29, 2016 | 97.48 | 97.77 | 95.57 | 96.94 | 595,225 | -0.15(-0.15%) |
Aug 26, 2016 | 96.94 | 98.34 | 96.13 | 97.09 | 731,131 | +0.71(+0.74%) |
Aug 25, 2016 | 97.09 | 98.87 | 95.16 | 96.38 | 1,349,446 | -0.33(-0.34%) |
Aug 24, 2016 | 101.20 | 102.49 | 96.27 | 96.71 | 1,494,528 | -4.28(-4.24%) |
Aug 23, 2016 | 101.16 | 102.34 | 100.66 | 100.99 | 844,279 | +0.03(+0.03%) |
Aug 22, 2016 | 98.78 | 101.80 | 98.00 | 100.96 | 1,346,614 | +2.95(+3.01%) |
Aug 19, 2016 | 98.75 | 98.78 | 97.29 | 98.01 | 891,947 | -1.09(-1.10%) |
Aug 18, 2016 | 99.74 | 100.14 | 98.79 | 99.10 | 744,572 | -0.79(-0.79%) |
Aug 17, 2016 | 100.36 | 100.36 | 98.80 | 99.89 | 852,910 | -0.11(-0.11%) |
Aug 16, 2016 | 100.99 | 101.94 | 99.82 | 100.00 | 1,183,549 | -2.48(-2.42%) |
Aug 15, 2016 | 101.96 | 102.79 | 101.52 | 102.48 | 547,265 | +0.95(+0.94%) |
Aug 12, 2016 | 100.79 | 101.65 | 98.56 | 101.53 | 605,328 | +0.32(+0.32%) |
Aug 11, 2016 | 99.84 | 101.26 | 99.59 | 101.21 | 744,342 | +1.51(+1.51%) |
Aug 10, 2016 | 102.78 | 102.78 | 99.49 | 99.70 | 1,163,894 | -3.13(-3.04%) |
Aug 09, 2016 | 103.09 | 103.73 | 102.38 | 102.83 | 1,155,955 | +0.36(+0.35%) |
Aug 08, 2016 | 102.69 | 103.09 | 100.73 | 102.47 | 1,578,231 | +0.04(+0.04%) |
Aug 05, 2016 | 100.46 | 102.93 | 99.77 | 102.43 | 1,113,873 | +2.15(+2.14%) |
Aug 04, 2016 | 100.82 | 101.02 | 98.82 | 100.28 | 1,414,118 | -0.16(-0.16%) |
Aug 03, 2016 | 99.24 | 101.50 | 99.12 | 100.44 | 1,492,129 | +1.30(+1.31%) |
Aug 02, 2016 | 97.43 | 99.45 | 96.01 | 99.14 | 2,144,656 | +0.94(+0.96%) |
Aug 01, 2016 | 97.31 | 98.98 | 96.85 | 98.20 | 1,988,579 | +1.20(+1.24%) |
Jul 29, 2016 | 96.28 | 97.07 | 95.41 | 97.00 | 1,012,773 | +0.79(+0.82%) |
Jul 28, 2016 | 95.35 | 98.50 | 95.08 | 96.21 | 1,455,259 | +0.20(+0.21%) |
Jul 27, 2016 | 94.65 | 97.06 | 94.65 | 96.01 | 2,299,202 | +1.03(+1.08%) |
Jul 26, 2016 | 95.90 | 95.91 | 93.87 | 94.98 | 1,657,625 | -0.79(-0.82%) |
Jul 25, 2016 | 93.51 | 96.52 | 93.46 | 95.77 | 1,911,970 | +1.88(+2.00%) |
Jul 22, 2016 | 93.63 | 94.29 | 92.70 | 93.89 | 1,235,510 | +0.68(+0.73%) |
Jul 21, 2016 | 91.34 | 93.61 | 91.00 | 93.21 | 1,783,324 | +2.06(+2.26%) |
Jul 20, 2016 | 87.30 | 91.22 | 86.53 | 91.15 | 1,309,436 | +3.72(+4.25%) |
Jul 19, 2016 | 89.08 | 89.72 | 86.64 | 87.43 | 1,112,312 | -1.99(-2.23%) |
Jul 18, 2016 | 90.06 | 90.80 | 89.32 | 89.42 | 1,127,156 | -0.79(-0.88%) |
Jul 15, 2016 | 89.34 | 90.86 | 88.05 | 90.21 | 1,309,647 | +2.06(+2.34%) |
Jul 14, 2016 | 88.98 | 89.08 | 87.50 | 88.15 | 990,289 | +0.37(+0.42%) |
Jul 13, 2016 | 90.32 | 90.41 | 87.70 | 87.78 | 945,726 | -1.85(-2.06%) |
Jul 12, 2016 | 91.10 | 91.45 | 89.14 | 89.63 | 1,548,387 | -0.47(-0.52%) |
Jul 11, 2016 | 90.09 | 90.82 | 89.27 | 90.10 | 1,388,206 | +1.14(+1.28%) |
Jul 08, 2016 | 90.08 | 90.05 | 88.65 | 88.96 | 1,794,278 | -1.09(-1.21%) |
Jul 07, 2016 | 89.69 | 90.83 | 89.00 | 90.05 | 1,254,035 | +3.54(+4.09%) |
Jul 05, 2016 | 87.11 | 87.33 | 85.53 | 86.51 | 870,137 | -1.23(-1.40%) |
Jul 01, 2016 | 85.67 | 87.74 | 87.74 | 87.74 | 1,292,700 | +1.72(+2.00%) |
Jun 30, 2016 | 85.23 | 86.64 | 84.08 | 86.02 | 1,418,475 | +1.02(+1.20%) |
Jun 29, 2016 | 83.85 | 85.94 | 82.69 | 85.00 | 1,754,296 | +1.56(+1.87%) |
Jun 28, 2016 | 80.54 | 83.55 | 80.54 | 83.44 | 1,536,354 | +3.60(+4.51%) |
Jun 27, 2016 | 81.17 | 82.09 | 79.59 | 79.84 | 1,908,556 | -2.06(-2.52%) |
Jun 24, 2016 | 83.58 | 85.79 | 81.82 | 81.90 | 2,298,494 | -6.30(-7.14%) |
Jun 23, 2016 | 86.21 | 88.28 | 85.04 | 88.20 | 1,397,980 | +2.98(+3.50%) |
Jun 22, 2016 | 85.20 | 89.17 | 85.09 | 85.22 | 1,917,796 | -0.06(-0.07%) |
Jun 21, 2016 | 86.80 | 87.64 | 83.50 | 85.28 | 1,881,940 | -1.44(-1.66%) |
Jun 20, 2016 | 87.74 | 89.01 | 86.52 | 86.72 | 1,273,069 | -0.01(-0.01%) |
Jun 17, 2016 | 90.46 | 91.24 | 85.88 | 86.73 | 2,658,851 | -3.68(-4.07%) |
Jun 16, 2016 | 89.95 | 90.68 | 88.58 | 90.41 | 1,284,757 | -0.43(-0.47%) |
Jun 15, 2016 | 91.35 | 91.98 | 90.40 | 90.84 | 1,083,223 | -0.53(-0.58%) |
Jun 14, 2016 | 90.08 | 91.65 | 89.52 | 91.37 | 1,253,842 | +0.83(+0.92%) |
Jun 13, 2016 | 91.24 | 92.47 | 90.06 | 90.54 | 1,209,507 | -0.95(-1.04%) |
Jun 10, 2016 | 92.48 | 93.08 | 90.82 | 91.49 | 1,432,027 | -1.00(-1.08%) |
Jun 09, 2016 | 94.00 | 94.55 | 92.18 | 92.49 | 1,191,766 | -2.10(-2.22%) |
Jun 08, 2016 | 95.03 | 96.00 | 93.42 | 94.59 | 1,690,374 | -0.18(-0.19%) |
Jun 07, 2016 | 95.22 | 95.85 | 93.56 | 94.77 | 1,851,959 | -1.32(-1.37%) |
Jun 06, 2016 | 94.49 | 96.49 | 92.47 | 96.09 | 1,259,856 | +2.13(+2.27%) |
Jun 03, 2016 | 95.62 | 95.69 | 92.62 | 93.96 | 1,473,310 | -1.86(-1.94%) |
Jun 02, 2016 | 93.64 | 95.88 | 93.11 | 95.82 | 1,295,054 | +1.92(+2.04%) |
Jun 01, 2016 | 92.90 | 94.35 | 92.68 | 93.90 | 1,432,976 | +0.75(+0.81%) |
May 31, 2016 | 90.62 | 93.60 | 90.61 | 93.15 | 1,740,980 | +2.77(+3.06%) |
May 27, 2016 | 89.28 | 90.38 | 90.38 | 90.38 | 1,109,500 | +1.19(+1.33%) |
May 26, 2016 | 89.05 | 89.93 | 87.24 | 89.19 | 1,325,308 | -0.37(-0.41%) |
May 25, 2016 | 88.99 | 89.73 | 88.14 | 89.56 | 1,598,630 | +1.14(+1.29%) |
May 24, 2016 | 83.70 | 88.44 | 83.62 | 88.42 | 1,503,025 | +4.00(+4.74%) |
May 23, 2016 | 84.28 | 85.60 | 83.30 | 84.42 | 1,223,830 | -0.28(-0.33%) |
May 20, 2016 | 81.03 | 85.00 | 80.55 | 84.70 | 1,659,482 | +3.69(+4.55%) |
May 19, 2016 | 80.89 | 82.29 | 80.25 | 81.01 | 1,674,371 | -0.70(-0.86%) |
May 18, 2016 | 80.27 | 82.25 | 80.27 | 81.71 | 1,934,216 | +1.00(+1.24%) |
May 17, 2016 | 81.46 | 82.49 | 80.41 | 80.71 | 2,166,702 | -1.43(-1.74%) |
May 16, 2016 | 81.64 | 83.22 | 81.38 | 82.14 | 2,075,515 | +0.76(+0.93%) |
May 13, 2016 | 81.79 | 83.03 | 81.06 | 81.38 | 1,119,962 | -0.72(-0.88%) |
May 12, 2016 | 84.24 | 84.83 | 80.58 | 82.10 | 2,047,081 | -1.53(-1.83%) |
May 11, 2016 | 88.96 | 89.07 | 83.53 | 83.63 | 1,662,746 | -5.45(-6.12%) |
May 10, 2016 | 88.58 | 89.10 | 86.26 | 89.08 | 2,095,059 | +1.02(+1.16%) |
May 09, 2016 | 85.54 | 88.94 | 85.54 | 88.06 | 1,801,055 | +2.52(+2.95%) |
May 06, 2016 | 83.23 | 85.66 | 82.95 | 85.54 | 1,999,533 | +1.54(+1.83%) |
May 05, 2016 | 81.41 | 84.07 | 80.63 | 84.00 | 1,814,625 | +3.37(+4.18%) |
May 04, 2016 | 81.98 | 82.91 | 80.31 | 80.63 | 1,907,382 | -1.53(-1.86%) |
May 03, 2016 | 82.18 | 83.27 | 80.81 | 82.16 | 2,063,372 | -0.84(-1.01%) |
May 02, 2016 | 84.24 | 84.70 | 80.62 | 83.00 | 2,165,339 | -1.34(-1.59%) |
Apr 29, 2016 | 85.90 | 86.23 | 83.40 | 84.34 | 2,887,997 | -2.41(-2.78%) |
Apr 28, 2016 | 81.24 | 90.25 | 78.84 | 86.75 | 5,463,180 | +2.25(+2.66%) |
Apr 27, 2016 | 83.79 | 85.76 | 81.80 | 84.50 | 2,614,905 | +0.36(+0.43%) |
Apr 26, 2016 | 85.80 | 86.02 | 83.29 | 84.14 | 1,689,817 | -1.52(-1.77%) |
Apr 25, 2016 | 86.26 | 87.45 | 85.03 | 85.66 | 1,460,054 | -1.14(-1.31%) |
Apr 22, 2016 | 86.36 | 87.38 | 84.08 | 86.80 | 1,278,986 | -0.01(-0.01%) |
Apr 21, 2016 | 84.39 | 87.49 | 84.10 | 86.81 | 1,731,603 | +2.70(+3.21%) |
Apr 20, 2016 | 83.72 | 84.90 | 83.25 | 84.11 | 1,492,349 | +0.90(+1.08%) |
Apr 19, 2016 | 84.00 | 84.78 | 82.61 | 83.21 | 1,667,901 | -0.01(-0.01%) |
Apr 18, 2016 | 81.42 | 85.90 | 81.42 | 83.22 | 2,495,577 | +1.47(+1.80%) |
Apr 15, 2016 | 87.42 | 87.60 | 81.02 | 81.75 | 4,163,741 | -5.33(-6.12%) |
Apr 14, 2016 | 85.13 | 88.08 | 84.73 | 87.08 | 1,319,208 | +1.90(+2.23%) |
Apr 13, 2016 | 84.04 | 85.64 | 83.20 | 85.18 | 2,128,069 | +1.81(+2.17%) |
Apr 12, 2016 | 84.79 | 85.19 | 82.54 | 83.37 | 1,832,752 | -1.10(-1.30%) |
Apr 11, 2016 | 85.96 | 86.79 | 84.06 | 84.47 | 1,412,902 | -0.78(-0.91%) |
Apr 08, 2016 | 87.29 | 87.98 | 84.18 | 85.25 | 1,539,729 | -1.05(-1.22%) |
Apr 07, 2016 | 90.31 | 91.78 | 85.93 | 86.30 | 2,797,591 | -5.01(-5.49%) |
Apr 06, 2016 | 83.82 | 91.76 | 83.70 | 91.31 | 3,460,260 | +7.15(+8.50%) |
Apr 05, 2016 | 82.54 | 86.47 | 81.52 | 84.16 | 2,848,975 | +1.29(+1.56%) |
Apr 04, 2016 | 79.81 | 84.40 | 79.19 | 82.87 | 2,743,979 | +3.72(+4.70%) |
Apr 01, 2016 | 79.02 | 79.25 | 75.92 | 79.15 | 3,638,695 | -0.34(-0.43%) |
Mar 31, 2016 | 78.72 | 82.10 | 77.81 | 79.49 | 3,259,399 | +1.09(+1.39%) |
Mar 30, 2016 | 80.11 | 81.99 | 77.69 | 78.40 | 1,729,513 | -0.84(-1.06%) |
Mar 29, 2016 | 78.49 | 79.37 | 76.79 | 79.24 | 1,742,088 | +0.54(+0.69%) |
Mar 28, 2016 | 80.85 | 81.26 | 77.67 | 78.70 | 1,508,397 | -1.88(-2.33%) |
Mar 24, 2016 | 79.71 | 80.58 | 80.58 | 80.58 | 1,888,300 | +0.43(+0.54%) |
Mar 23, 2016 | 86.00 | 86.00 | 80.00 | 80.15 | 2,196,777 | -6.63(-7.64%) |
Mar 22, 2016 | 83.65 | 86.91 | 83.31 | 86.78 | 1,785,093 | +2.76(+3.28%) |
Mar 21, 2016 | 82.01 | 84.75 | 81.52 | 84.02 | 1,784,542 | +1.50(+1.82%) |
Mar 18, 2016 | 79.74 | 83.14 | 78.47 | 82.52 | 3,768,290 | +3.34(+4.22%) |
Mar 17, 2016 | 79.33 | 80.09 | 75.90 | 79.18 | 2,657,969 | -0.12(-0.15%) |
Mar 16, 2016 | 82.06 | 83.34 | 77.51 | 79.30 | 2,957,022 | -3.53(-4.26%) |
Mar 15, 2016 | 84.55 | 85.41 | 82.25 | 82.83 | 1,762,560 | -2.76(-3.22%) |
Mar 14, 2016 | 86.11 | 86.96 | 83.98 | 85.59 | 2,014,263 | -0.67(-0.78%) |
Mar 11, 2016 | 83.82 | 86.34 | 83.03 | 86.26 | 1,715,925 | +3.98(+4.84%) |
Mar 10, 2016 | 85.16 | 85.43 | 81.16 | 82.28 | 2,456,771 | -2.35(-2.78%) |
Mar 09, 2016 | 87.45 | 87.45 | 84.35 | 84.63 | 2,201,846 | -2.28(-2.62%) |
Mar 08, 2016 | 90.63 | 90.89 | 85.05 | 86.91 | 2,776,549 | -4.04(-4.44%) |
Mar 07, 2016 | 87.36 | 91.00 | 85.94 | 90.95 | 1,647,733 | +2.59(+2.93%) |
Mar 04, 2016 | 89.91 | 90.19 | 87.92 | 88.36 | 1,703,397 | -1.09(-1.22%) |
Mar 03, 2016 | 92.25 | 93.00 | 89.10 | 89.45 | 1,575,719 | -3.07(-3.32%) |
Mar 02, 2016 | 88.94 | 93.42 | 88.75 | 92.52 | 2,779,440 | +2.95(+3.29%) |
Mar 01, 2016 | 86.13 | 89.61 | 84.26 | 89.57 | 1,991,285 | +4.08(+4.77%) |
Feb 29, 2016 | 86.83 | 88.97 | 84.60 | 85.49 | 1,762,203 | -1.51(-1.74%) |
Feb 26, 2016 | 86.44 | 87.93 | 85.39 | 87.00 | 1,408,749 | +1.47(+1.72%) |
Feb 25, 2016 | 87.33 | 88.94 | 84.34 | 85.53 | 1,387,814 | -1.24(-1.43%) |
Feb 24, 2016 | 84.12 | 87.09 | 82.44 | 86.77 | 1,809,507 | +1.49(+1.75%) |
Feb 23, 2016 | 88.06 | 89.30 | 84.77 | 85.28 | 1,757,670 | -3.72(-4.18%) |
Feb 22, 2016 | 89.41 | 91.60 | 87.85 | 89.00 | 1,599,928 | +0.92(+1.04%) |
Feb 19, 2016 | 85.99 | 88.50 | 84.04 | 88.08 | 2,029,687 | +1.44(+1.66%) |
Feb 18, 2016 | 87.87 | 88.47 | 85.75 | 86.64 | 2,133,869 | -1.61(-1.82%) |
Feb 17, 2016 | 86.07 | 88.46 | 83.50 | 88.25 | 2,276,253 | +2.88(+3.37%) |
Feb 16, 2016 | 85.42 | 85.85 | 83.01 | 85.37 | 2,191,108 | +2.14(+2.57%) |
Feb 12, 2016 | 81.94 | 83.23 | 83.23 | 83.23 | 2,771,700 | +3.52(+4.42%) |
Feb 11, 2016 | 79.21 | 81.16 | 78.51 | 79.71 | 3,894,627 | -2.02(-2.47%) |
Feb 10, 2016 | 82.26 | 84.06 | 80.25 | 81.73 | 4,115,279 | +1.59(+1.98%) |
Feb 09, 2016 | 80.25 | 83.53 | 79.44 | 80.14 | 4,159,143 | -1.86(-2.27%) |
Feb 08, 2016 | 85.23 | 85.85 | 79.81 | 82.00 | 4,215,071 | -4.61(-5.32%) |
Feb 05, 2016 | 89.78 | 92.23 | 84.54 | 86.61 | 4,571,268 | -5.11(-5.57%) |
Feb 04, 2016 | 93.49 | 96.35 | 90.71 | 91.72 | 2,452,985 | -2.16(-2.30%) |
Feb 03, 2016 | 91.54 | 93.98 | 86.12 | 93.88 | 3,256,678 | +2.90(+3.19%) |
Feb 02, 2016 | 90.59 | 92.68 | 89.43 | 90.98 | 3,142,883 | -1.41(-1.53%) |
Feb 01, 2016 | 91.92 | 93.99 | 89.75 | 92.39 | 2,913,248 | +1.64(+1.81%) |
Jan 29, 2016 | 92.72 | 94.49 | 90.00 | 90.75 | 3,485,582 | -2.01(-2.17%) |
Jan 28, 2016 | 91.00 | 94.09 | 81.98 | 92.76 | 8,087,847 | +0.26(+0.28%) |
Jan 27, 2016 | 92.35 | 96.09 | 89.92 | 92.50 | 3,624,409 | +0.30(+0.33%) |
Jan 26, 2016 | 92.70 | 93.43 | 90.47 | 92.20 | 2,560,566 | +0.08(+0.09%) |
Jan 25, 2016 | 94.24 | 95.13 | 92.01 | 92.12 | 2,661,297 | -2.59(-2.73%) |
Jan 22, 2016 | 97.00 | 97.77 | 93.65 | 94.71 | 2,572,854 | -0.36(-0.38%) |
Jan 21, 2016 | 97.06 | 98.84 | 94.84 | 95.07 | 2,881,144 | -1.92(-1.98%) |
Jan 20, 2016 | 93.33 | 98.58 | 89.97 | 96.99 | 4,089,325 | +2.00(+2.11%) |
Jan 19, 2016 | 100.54 | 101.46 | 92.57 | 94.99 | 2,779,826 | -2.92(-2.98%) |
Jan 15, 2016 | 98.15 | 97.91 | 97.91 | 97.91 | 3,222,200 | -4.00(-3.93%) |
Jan 14, 2016 | 97.44 | 103.95 | 94.68 | 101.91 | 3,688,585 | +5.54(+5.75%) |
Jan 13, 2016 | 104.30 | 105.50 | 95.68 | 96.37 | 5,709,229 | -7.27(-7.01%) |
Jan 12, 2016 | 104.95 | 108.71 | 98.87 | 103.64 | 3,253,535 | -0.31(-0.30%) |
Jan 11, 2016 | 109.88 | 109.94 | 101.49 | 103.95 | 3,230,624 | -6.76(-6.11%) |
Jan 08, 2016 | 115.62 | 117.11 | 110.55 | 110.71 | 1,823,007 | -4.25(-3.70%) |
Jan 07, 2016 | 119.01 | 119.82 | 113.85 | 114.96 | 2,362,259 | -7.27(-5.95%) |
Jan 06, 2016 | 120.80 | 123.17 | 119.51 | 122.23 | 1,692,442 | -1.22(-0.99%) |
Jan 05, 2016 | 123.89 | 124.96 | 121.90 | 123.45 | 1,300,116 | +0.56(+0.46%) |
Jan 04, 2016 | 123.03 | 123.87 | 121.03 | 122.89 | 2,217,601 | -2.94(-2.34%) |
Dec 31, 2015 | 125.55 | 125.83 | 125.83 | 125.83 | 797,300 | -0.57(-0.45%) |
Dec 30, 2015 | 127.68 | 127.95 | 125.93 | 126.40 | 658,753 | -1.47(-1.15%) |
Dec 29, 2015 | 124.97 | 129.18 | 124.32 | 127.87 | 1,168,555 | +3.92(+3.16%) |
Dec 28, 2015 | 123.99 | 124.74 | 122.72 | 123.95 | 677,837 | -0.89(-0.71%) |
Dec 24, 2015 | 124.38 | 124.84 | 124.84 | 124.84 | 367,500 | +1.04(+0.84%) |
Dec 23, 2015 | 123.92 | 124.22 | 121.95 | 123.80 | 1,162,987 | +1.06(+0.86%) |
Dec 22, 2015 | 121.09 | 122.97 | 120.08 | 122.74 | 1,525,939 | +2.18(+1.81%) |
Dec 21, 2015 | 117.43 | 120.85 | 116.40 | 120.56 | 1,237,357 | +4.05(+3.48%) |
Dec 18, 2015 | 117.17 | 119.31 | 116.48 | 116.51 | 2,367,492 | -1.43(-1.21%) |
Dec 17, 2015 | 118.31 | 119.57 | 116.44 | 117.94 | 1,220,256 | -0.59(-0.50%) |
Dec 16, 2015 | 118.27 | 119.38 | 113.77 | 118.53 | 2,803,266 | +1.25(+1.07%) |
Dec 15, 2015 | 117.04 | 118.39 | 115.84 | 117.28 | 3,948,162 | +1.58(+1.37%) |
Dec 14, 2015 | 117.61 | 118.40 | 113.73 | 115.70 | 2,280,010 | -1.94(-1.65%) |
Dec 11, 2015 | 120.20 | 122.03 | 117.23 | 117.64 | 2,205,686 | -4.23(-3.47%) |
Dec 10, 2015 | 119.55 | 123.12 | 119.51 | 121.87 | 1,309,307 | +1.24(+1.03%) |
Dec 09, 2015 | 122.55 | 123.13 | 119.40 | 120.63 | 1,555,460 | -2.66(-2.16%) |
Dec 08, 2015 | 121.02 | 123.78 | 120.01 | 123.29 | 1,374,874 | +1.50(+1.23%) |
Dec 07, 2015 | 125.35 | 125.79 | 121.36 | 121.79 | 1,510,327 | -3.38(-2.70%) |
Dec 04, 2015 | 122.82 | 125.87 | 122.58 | 125.17 | 1,658,058 | +3.11(+2.55%) |
Dec 03, 2015 | 130.26 | 130.26 | 120.46 | 122.06 | 1,770,307 | -8.35(-6.40%) |
Dec 02, 2015 | 130.63 | 132.56 | 129.60 | 130.41 | 930,544 | +0.05(+0.04%) |
Dec 01, 2015 | 131.00 | 132.81 | 128.04 | 130.36 | 1,185,824 | +1.00(+0.77%) |
Nov 30, 2015 | 132.88 | 133.41 | 129.20 | 129.36 | 1,340,833 | -3.70(-2.78%) |
Nov 27, 2015 | 132.63 | 134.23 | 131.97 | 133.06 | 340,914 | +1.09(+0.83%) |
Nov 25, 2015 | 133.16 | 131.97 | 131.97 | 131.97 | 689,900 | -1.16(-0.87%) |
Nov 24, 2015 | 130.73 | 133.20 | 130.08 | 133.13 | 1,031,265 | +0.84(+0.63%) |
Nov 23, 2015 | 130.78 | 134.71 | 130.12 | 132.29 | 970,121 | +1.74(+1.33%) |
Nov 20, 2015 | 132.54 | 133.64 | 130.11 | 130.55 | 1,672,864 | +0.47(+0.36%) |
Nov 19, 2015 | 133.01 | 134.00 | 129.77 | 130.08 | 1,248,262 | -3.18(-2.39%) |
Nov 18, 2015 | 128.01 | 133.42 | 127.84 | 133.26 | 1,760,810 | +5.00(+3.90%) |
Nov 17, 2015 | 125.08 | 128.36 | 124.27 | 128.26 | 1,501,740 | +2.98(+2.38%) |
Nov 16, 2015 | 122.28 | 125.50 | 121.52 | 125.28 | 1,615,142 | +2.23(+1.81%) |
Nov 13, 2015 | 117.13 | 123.09 | 116.78 | 123.05 | 2,292,584 | +5.75(+4.90%) |
Nov 12, 2015 | 117.78 | 119.11 | 116.87 | 117.30 | 1,022,433 | -0.90(-0.76%) |
Nov 11, 2015 | 119.59 | 119.90 | 117.52 | 118.20 | 1,053,059 | -0.70(-0.59%) |
Nov 10, 2015 | 118.80 | 119.95 | 117.56 | 118.90 | 1,034,561 | +0.05(+0.04%) |
Nov 09, 2015 | 117.70 | 120.11 | 116.94 | 118.85 | 1,522,276 | +0.89(+0.75%) |
Nov 06, 2015 | 120.25 | 121.34 | 117.01 | 117.96 | 2,526,440 | -3.95(-3.24%) |
Nov 05, 2015 | 125.00 | 126.34 | 121.82 | 121.91 | 1,486,215 | -2.99(-2.39%) |
Nov 04, 2015 | 128.88 | 128.94 | 122.56 | 124.90 | 1,614,178 | -3.46(-2.70%) |
Nov 03, 2015 | 127.21 | 128.98 | 125.61 | 128.36 | 1,812,731 | +1.42(+1.12%) |
Nov 02, 2015 | 123.60 | 128.35 | 122.71 | 126.94 | 1,854,639 | +2.20(+1.76%) |
Oct 30, 2015 | 126.93 | 126.93 | 122.69 | 124.74 | 2,033,471 | -1.43(-1.13%) |
Oct 29, 2015 | 126.56 | 129.13 | 122.68 | 126.17 | 3,562,950 | +6.07(+5.05%) |
Oct 28, 2015 | 120.40 | 121.87 | 116.52 | 120.10 | 3,674,191 | -0.91(-0.75%) |
Oct 27, 2015 | 114.84 | 121.11 | 113.50 | 121.01 | 2,430,917 | +6.24(+5.44%) |
Oct 26, 2015 | 114.29 | 117.28 | 112.11 | 114.77 | 1,518,686 | +0.40(+0.35%) |
Oct 23, 2015 | 110.81 | 114.39 | 110.08 | 114.37 | 1,656,766 | +4.88(+4.46%) |
Oct 22, 2015 | 109.87 | 111.29 | 107.46 | 109.49 | 1,844,749 | -0.13(-0.12%) |
Oct 21, 2015 | 112.01 | 112.41 | 106.30 | 109.62 | 1,625,407 | -0.63(-0.57%) |
Oct 20, 2015 | 115.71 | 115.87 | 110.07 | 110.25 | 1,683,557 | -5.63(-4.86%) |
Oct 19, 2015 | 113.43 | 117.58 | 112.76 | 115.88 | 1,894,538 | +1.56(+1.36%) |
Oct 16, 2015 | 116.04 | 118.83 | 112.50 | 114.32 | 1,936,477 | -1.47(-1.27%) |
Oct 15, 2015 | 113.07 | 115.88 | 111.47 | 115.79 | 2,010,335 | +2.49(+2.20%) |
Oct 14, 2015 | 109.81 | 114.95 | 109.63 | 113.30 | 2,335,986 | +3.90(+3.56%) |
Oct 13, 2015 | 112.51 | 114.56 | 109.17 | 109.40 | 1,676,232 | -3.85(-3.40%) |
Oct 12, 2015 | 110.64 | 114.25 | 109.08 | 113.25 | 1,860,803 | +3.25(+2.95%) |
Oct 09, 2015 | 109.42 | 112.50 | 107.72 | 110.00 | 1,861,423 | +0.97(+0.89%) |
Oct 08, 2015 | 109.25 | 110.50 | 102.96 | 109.03 | 2,745,656 | -0.37(-0.34%) |
Oct 07, 2015 | 110.54 | 112.48 | 106.52 | 109.40 | 2,661,517 | -0.06(-0.05%) |
Oct 06, 2015 | 113.55 | 114.50 | 104.17 | 109.46 | 3,592,988 | -5.06(-4.42%) |
Oct 05, 2015 | 116.76 | 117.21 | 112.52 | 114.52 | 2,344,353 | -0.66(-0.57%) |
Oct 02, 2015 | 107.24 | 115.23 | 106.01 | 115.18 | 3,527,653 | +7.95(+7.41%) |