Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 96.25 | 96.51 | 95.73 | 96.40 | 1,125,640 | -0.08(-0.09%) |
Jan 30, 2017 | 96.69 | 96.69 | 95.89 | 96.48 | 1,156,366 | -0.20(-0.21%) |
Jan 27, 2017 | 96.82 | 96.94 | 96.29 | 96.69 | 850,030 | -0.08(-0.09%) |
Jan 26, 2017 | 96.35 | 97.29 | 96.35 | 96.77 | 1,458,125 | +0.32(+0.33%) |
Jan 25, 2017 | 95.58 | 96.69 | 95.08 | 96.45 | 1,435,357 | +1.66(+1.75%) |
Jan 24, 2017 | 94.78 | 95.26 | 94.16 | 94.80 | 1,117,636 | +0.17(+0.18%) |
Jan 23, 2017 | 93.70 | 94.71 | 93.60 | 94.63 | 1,422,422 | +0.70(+0.74%) |
Jan 20, 2017 | 93.38 | 94.07 | 93.11 | 93.93 | 1,604,044 | +0.99(+1.06%) |
Jan 19, 2017 | 92.11 | 93.24 | 92.11 | 92.95 | 1,887,767 | +0.59(+0.63%) |
Jan 18, 2017 | 92.64 | 92.70 | 91.02 | 92.36 | 1,336,185 | +0.17(+0.18%) |
Jan 17, 2017 | 90.29 | 93.68 | 90.18 | 92.19 | 2,074,438 | +2.04(+2.26%) |
Jan 13, 2017 | 90.16 | 90.16 | 90.16 | 0 | +0.43(+0.48%) | |
Jan 12, 2017 | 87.89 | 90.37 | 87.28 | 89.73 | 1,583,703 | +1.38(+1.56%) |
Jan 11, 2017 | 87.81 | 88.69 | 87.68 | 88.35 | 1,206,864 | +0.33(+0.37%) |
Jan 10, 2017 | 87.88 | 88.80 | 86.97 | 88.03 | 1,530,386 | -2.04(-2.26%) |
Jan 09, 2017 | 91.10 | 91.43 | 90.03 | 90.06 | 733,688 | -1.34(-1.46%) |
Jan 06, 2017 | 91.14 | 91.83 | 91.09 | 91.40 | 1,145,617 | +0.41(+0.45%) |
Jan 05, 2017 | 90.01 | 91.09 | 89.92 | 90.99 | 1,370,661 | +0.72(+0.79%) |
Jan 04, 2017 | 88.85 | 90.42 | 88.65 | 90.28 | 924,740 | +1.51(+1.70%) |
Jan 03, 2017 | 88.34 | 89.85 | 88.10 | 88.77 | 1,270,408 | +1.12(+1.27%) |
Dec 30, 2016 | 87.66 | 87.66 | 87.66 | 0 | -0.02(-0.02%) | |
Dec 29, 2016 | 88.15 | 88.44 | 87.65 | 87.68 | 577,134 | -0.37(-0.42%) |
Dec 28, 2016 | 89.03 | 89.29 | 88.01 | 88.05 | 655,035 | -0.94(-1.06%) |
Dec 27, 2016 | 89.09 | 89.21 | 88.70 | 88.99 | 397,115 | +0.26(+0.29%) |
Dec 23, 2016 | 88.73 | 88.73 | 88.73 | 0 | -0.41(-0.46%) | |
Dec 22, 2016 | 89.68 | 89.89 | 88.75 | 89.13 | 919,081 | -0.59(-0.65%) |
Dec 21, 2016 | 89.80 | 90.26 | 89.39 | 89.72 | 807,175 | -0.24(-0.27%) |
Dec 20, 2016 | 89.89 | 90.16 | 89.52 | 89.96 | 684,371 | +0.77(+0.87%) |
Dec 19, 2016 | 89.70 | 90.22 | 88.44 | 89.19 | 1,303,148 | -0.51(-0.57%) |
Dec 16, 2016 | 90.10 | 90.44 | 89.55 | 89.70 | 1,751,829 | -0.27(-0.30%) |
Dec 15, 2016 | 90.93 | 91.60 | 89.86 | 89.97 | 1,381,094 | -0.64(-0.71%) |
Dec 14, 2016 | 92.23 | 93.24 | 90.43 | 90.61 | 872,000 | -1.91(-2.06%) |
Dec 13, 2016 | 91.49 | 92.73 | 90.22 | 92.52 | 713,069 | +1.14(+1.25%) |
Dec 12, 2016 | 92.34 | 92.71 | 91.22 | 91.38 | 880,941 | -1.39(-1.50%) |
Dec 09, 2016 | 91.12 | 93.16 | 90.88 | 92.77 | 1,028,509 | +1.58(+1.73%) |
Dec 08, 2016 | 90.94 | 91.70 | 90.46 | 91.19 | 1,236,819 | +0.16(+0.17%) |
Dec 07, 2016 | 90.36 | 91.53 | 89.66 | 91.03 | 2,174,779 | +0.92(+1.02%) |
Dec 06, 2016 | 90.46 | 90.61 | 89.34 | 90.11 | 1,384,009 | +0.07(+0.08%) |
Dec 05, 2016 | 91.49 | 91.82 | 89.92 | 90.04 | 1,366,052 | -0.73(-0.81%) |
Dec 02, 2016 | 90.31 | 91.11 | 89.47 | 90.77 | 1,133,246 | +0.34(+0.38%) |
Dec 01, 2016 | 93.62 | 94.04 | 90.20 | 90.43 | 1,361,709 | -3.02(-3.23%) |
Nov 30, 2016 | 94.52 | 94.90 | 93.41 | 93.45 | 926,769 | -0.55(-0.58%) |
Nov 29, 2016 | 93.95 | 94.38 | 93.27 | 94.00 | 768,362 | +0.19(+0.20%) |
Nov 28, 2016 | 93.44 | 94.43 | 93.31 | 93.81 | 899,783 | -0.12(-0.13%) |
Nov 25, 2016 | 93.79 | 94.44 | 93.79 | 93.93 | 330,472 | +0.15(+0.16%) |
Nov 23, 2016 | 93.78 | 93.78 | 93.78 | 0 | -0.74(-0.79%) | |
Nov 22, 2016 | 94.11 | 94.68 | 93.46 | 94.53 | 724,185 | +0.49(+0.52%) |
Nov 21, 2016 | 93.82 | 94.15 | 93.57 | 94.04 | 586,184 | +0.53(+0.57%) |
Nov 18, 2016 | 93.89 | 94.35 | 92.75 | 93.51 | 1,106,927 | -0.60(-0.63%) |
Nov 17, 2016 | 91.54 | 94.10 | 91.42 | 94.10 | 1,406,335 | +2.69(+2.94%) |
Nov 16, 2016 | 91.39 | 91.82 | 90.88 | 91.41 | 1,227,921 | -0.56(-0.61%) |
Nov 15, 2016 | 92.39 | 92.61 | 91.27 | 91.98 | 1,094,265 | -0.71(-0.77%) |
Nov 14, 2016 | 93.49 | 93.72 | 92.23 | 92.69 | 1,317,541 | -0.35(-0.38%) |
Nov 11, 2016 | 92.35 | 93.24 | 92.35 | 93.04 | 883,507 | +0.16(+0.17%) |
Nov 10, 2016 | 93.92 | 95.10 | 91.89 | 92.89 | 1,233,636 | -0.37(-0.40%) |
Nov 09, 2016 | 92.33 | 93.98 | 91.62 | 93.26 | 1,935,262 | +0.92(+0.99%) |
Nov 08, 2016 | 92.22 | 92.99 | 91.59 | 92.34 | 803,671 | +0.09(+0.10%) |
Nov 07, 2016 | 92.34 | 92.64 | 91.75 | 92.25 | 958,865 | +1.82(+2.02%) |
Nov 04, 2016 | 91.09 | 91.40 | 90.39 | 90.42 | 1,353,258 | -0.42(-0.46%) |
Nov 03, 2016 | 90.89 | 91.54 | 90.53 | 90.84 | 1,679,823 | +0.09(+0.10%) |
Nov 02, 2016 | 91.75 | 92.04 | 90.64 | 90.75 | 815,186 | -1.00(-1.09%) |
Nov 01, 2016 | 93.58 | 93.67 | 91.36 | 91.75 | 1,584,337 | -1.37(-1.47%) |
Oct 31, 2016 | 93.89 | 94.18 | 93.02 | 93.12 | 1,312,727 | -0.60(-0.64%) |
Oct 28, 2016 | 95.01 | 95.29 | 93.37 | 93.72 | 881,557 | -0.92(-0.97%) |
Oct 27, 2016 | 95.13 | 95.59 | 94.45 | 94.64 | 1,457,714 | +0.03(+0.03%) |
Oct 26, 2016 | 94.91 | 95.57 | 94.15 | 94.61 | 1,372,861 | -0.59(-0.62%) |
Oct 25, 2016 | 95.34 | 95.95 | 94.99 | 95.20 | 1,097,975 | -0.06(-0.07%) |
Oct 24, 2016 | 95.40 | 95.89 | 95.09 | 95.27 | 1,747,753 | +0.56(+0.59%) |
Oct 21, 2016 | 96.91 | 98.02 | 94.43 | 94.71 | 4,301,867 | -5.42(-5.41%) |
Oct 20, 2016 | 100.26 | 100.96 | 99.92 | 100.13 | 1,512,467 | -0.29(-0.29%) |
Oct 19, 2016 | 100.24 | 100.74 | 99.62 | 100.42 | 803,285 | +0.56(+0.56%) |
Oct 18, 2016 | 99.93 | 100.31 | 99.08 | 99.86 | 1,352,093 | +1.02(+1.03%) |
Oct 17, 2016 | 99.08 | 99.47 | 98.66 | 98.84 | 709,944 | -0.35(-0.35%) |
Oct 14, 2016 | 99.90 | 100.33 | 99.08 | 99.19 | 747,560 | +0.44(+0.44%) |
Oct 13, 2016 | 99.01 | 99.35 | 98.04 | 98.76 | 1,013,235 | -1.53(-1.52%) |
Oct 12, 2016 | 99.77 | 100.53 | 99.59 | 100.29 | 597,316 | +0.63(+0.63%) |
Oct 11, 2016 | 100.97 | 100.97 | 99.07 | 99.66 | 682,763 | -1.45(-1.44%) |
Oct 10, 2016 | 101.28 | 101.88 | 101.02 | 101.11 | 463,545 | +0.82(+0.82%) |
Oct 07, 2016 | 100.91 | 100.93 | 99.91 | 100.29 | 556,175 | -0.56(-0.55%) |
Oct 06, 2016 | 100.27 | 100.90 | 99.76 | 100.84 | 626,282 | +0.34(+0.34%) |
Oct 05, 2016 | 100.47 | 101.44 | 100.47 | 100.50 | 775,697 | +0.10(+0.10%) |
Oct 04, 2016 | 101.58 | 101.90 | 99.97 | 100.40 | 779,704 | -0.83(-0.82%) |
Oct 03, 2016 | 99.97 | 101.41 | 99.40 | 101.23 | 1,570,339 | +0.93(+0.92%) |
Sep 30, 2016 | 100.39 | 101.00 | 100.13 | 100.31 | 1,802,350 | +0.49(+0.49%) |
Sep 29, 2016 | 101.46 | 102.32 | 99.55 | 99.82 | 1,592,306 | -1.69(-1.66%) |
Sep 28, 2016 | 101.99 | 102.05 | 100.27 | 101.50 | 1,120,091 | -0.39(-0.38%) |
Sep 27, 2016 | 100.64 | 101.93 | 100.41 | 101.89 | 1,138,461 | +0.93(+0.92%) |
Sep 26, 2016 | 100.79 | 101.74 | 100.79 | 100.96 | 946,847 | -0.26(-0.26%) |
Sep 23, 2016 | 101.70 | 101.90 | 101.14 | 101.22 | 832,178 | -0.83(-0.81%) |
Sep 22, 2016 | 102.35 | 102.39 | 101.78 | 102.05 | 685,080 | +0.65(+0.64%) |
Sep 21, 2016 | 100.93 | 101.53 | 100.01 | 101.40 | 1,030,442 | +1.40(+1.40%) |
Sep 20, 2016 | 101.24 | 101.62 | 99.75 | 100.00 | 1,159,975 | -0.49(-0.49%) |
Sep 19, 2016 | 100.40 | 101.76 | 100.10 | 100.49 | 615,895 | +0.00(+0.00%) |
Sep 16, 2016 | 100.13 | 100.69 | 99.18 | 100.49 | 1,209,827 | -0.20(-0.20%) |
Sep 15, 2016 | 99.10 | 100.93 | 98.92 | 100.69 | 1,002,114 | +1.28(+1.29%) |
Sep 14, 2016 | 99.42 | 100.15 | 99.09 | 99.42 | 607,845 | +0.00(+0.00%) |
Sep 13, 2016 | 99.30 | 99.96 | 98.65 | 99.42 | 974,744 | -1.20(-1.19%) |
Sep 12, 2016 | 97.89 | 100.79 | 97.65 | 100.61 | 1,145,993 | +1.84(+1.87%) |
Sep 09, 2016 | 101.16 | 101.47 | 98.77 | 98.77 | 991,619 | -3.08(-3.02%) |
Sep 08, 2016 | 101.99 | 102.51 | 101.45 | 101.84 | 718,471 | -0.19(-0.19%) |
Sep 07, 2016 | 101.60 | 102.67 | 101.52 | 102.04 | 1,531,163 | +0.05(+0.05%) |
Sep 06, 2016 | 101.33 | 102.21 | 101.16 | 101.98 | 970,486 | +0.61(+0.60%) |
Sep 02, 2016 | 101.10 | 101.37 | 101.37 | 101.37 | 590,268 | +0.81(+0.81%) |
Sep 01, 2016 | 100.69 | 100.95 | 99.44 | 100.56 | 721,062 | -0.13(-0.13%) |
Aug 31, 2016 | 100.20 | 100.95 | 99.53 | 100.69 | 1,001,003 | +0.42(+0.42%) |
Aug 30, 2016 | 99.49 | 100.69 | 99.25 | 100.27 | 817,442 | +1.00(+1.01%) |
Aug 29, 2016 | 98.53 | 99.52 | 98.53 | 99.27 | 552,767 | +0.87(+0.88%) |
Aug 26, 2016 | 98.20 | 98.99 | 97.63 | 98.40 | 560,295 | +0.48(+0.49%) |
Aug 25, 2016 | 97.46 | 98.21 | 97.17 | 97.92 | 742,575 | +0.13(+0.13%) |
Aug 24, 2016 | 97.71 | 98.33 | 97.55 | 97.79 | 640,347 | -0.06(-0.07%) |
Aug 23, 2016 | 97.32 | 98.45 | 97.32 | 97.85 | 625,233 | +1.05(+1.08%) |
Aug 22, 2016 | 96.60 | 97.08 | 96.15 | 96.80 | 447,732 | -0.07(-0.08%) |
Aug 19, 2016 | 96.05 | 97.09 | 95.98 | 96.88 | 529,488 | +0.32(+0.34%) |
Aug 18, 2016 | 96.31 | 96.58 | 96.10 | 96.55 | 419,190 | +0.42(+0.43%) |
Aug 17, 2016 | 96.11 | 96.33 | 95.63 | 96.14 | 564,181 | +0.04(+0.04%) |
Aug 16, 2016 | 96.46 | 96.53 | 96.06 | 96.10 | 506,781 | -0.89(-0.91%) |
Aug 15, 2016 | 95.93 | 97.36 | 95.90 | 96.99 | 686,249 | +1.49(+1.56%) |
Aug 12, 2016 | 95.91 | 96.36 | 94.96 | 95.50 | 1,336,472 | -0.97(-1.00%) |
Aug 11, 2016 | 96.19 | 96.92 | 96.14 | 96.47 | 656,151 | +0.74(+0.77%) |
Aug 10, 2016 | 96.46 | 96.65 | 95.49 | 95.73 | 593,203 | -0.49(-0.51%) |
Aug 09, 2016 | 96.44 | 96.95 | 96.05 | 96.22 | 474,969 | -0.24(-0.25%) |
Aug 08, 2016 | 96.70 | 97.06 | 96.30 | 96.46 | 499,941 | -0.51(-0.52%) |
Aug 05, 2016 | 96.47 | 97.04 | 96.38 | 96.97 | 1,071,848 | +1.05(+1.10%) |
Aug 04, 2016 | 96.65 | 96.95 | 95.71 | 95.92 | 901,337 | -0.63(-0.65%) |
Aug 03, 2016 | 96.24 | 96.63 | 95.81 | 96.54 | 740,968 | +0.37(+0.38%) |
Aug 02, 2016 | 96.92 | 97.19 | 95.52 | 96.17 | 1,207,039 | -1.00(-1.03%) |
Aug 01, 2016 | 97.97 | 98.30 | 96.81 | 97.17 | 1,004,812 | -0.68(-0.70%) |
Jul 29, 2016 | 97.92 | 98.38 | 97.23 | 97.85 | 840,541 | -0.16(-0.16%) |
Jul 28, 2016 | 96.41 | 98.38 | 96.41 | 98.01 | 757,092 | +0.98(+1.01%) |
Jul 27, 2016 | 98.09 | 98.37 | 96.93 | 97.03 | 1,207,405 | -0.99(-1.01%) |
Jul 26, 2016 | 97.57 | 98.34 | 96.73 | 98.02 | 1,472,937 | +0.45(+0.46%) |
Jul 25, 2016 | 97.25 | 97.76 | 97.03 | 97.57 | 987,107 | +0.38(+0.39%) |
Jul 22, 2016 | 95.97 | 97.38 | 93.89 | 97.19 | 1,455,156 | +0.90(+0.94%) |
Jul 21, 2016 | 95.93 | 96.39 | 95.73 | 96.29 | 1,089,105 | +0.07(+0.08%) |
Jul 20, 2016 | 96.00 | 96.41 | 95.19 | 96.21 | 836,614 | +0.59(+0.62%) |
Jul 19, 2016 | 95.48 | 95.99 | 95.07 | 95.62 | 761,192 | -0.34(-0.36%) |
Jul 18, 2016 | 95.45 | 96.11 | 95.06 | 95.96 | 592,549 | +0.57(+0.60%) |
Jul 15, 2016 | 95.43 | 95.92 | 94.96 | 95.39 | 860,130 | +0.30(+0.32%) |
Jul 14, 2016 | 94.85 | 95.81 | 94.38 | 95.09 | 1,462,510 | +1.19(+1.27%) |
Jul 13, 2016 | 92.31 | 94.01 | 92.10 | 93.89 | 1,466,405 | +1.43(+1.55%) |
Jul 12, 2016 | 90.65 | 92.81 | 90.44 | 92.46 | 1,046,414 | +2.14(+2.37%) |
Jul 11, 2016 | 89.65 | 90.70 | 89.57 | 90.32 | 843,815 | +1.03(+1.16%) |
Jul 08, 2016 | 88.13 | 89.58 | 86.98 | 89.29 | 1,091,355 | +2.31(+2.65%) |
Jul 07, 2016 | 86.15 | 87.64 | 86.15 | 86.98 | 1,047,494 | +1.16(+1.36%) |
Jul 06, 2016 | 85.15 | 85.98 | 83.98 | 85.82 | 1,409,180 | +0.36(+0.42%) |
Jul 05, 2016 | 86.24 | 86.41 | 84.80 | 85.46 | 1,025,943 | -1.38(-1.59%) |
Jul 01, 2016 | 86.31 | 86.84 | 86.84 | 86.84 | 1,077,169 | +0.34(+0.39%) |
Jun 30, 2016 | 84.87 | 86.51 | 84.29 | 86.50 | 1,794,323 | +1.97(+2.33%) |
Jun 29, 2016 | 83.08 | 84.63 | 82.44 | 84.53 | 1,516,374 | +2.29(+2.78%) |
Jun 28, 2016 | 82.40 | 82.65 | 81.41 | 82.25 | 1,857,607 | +1.13(+1.39%) |
Jun 27, 2016 | 86.45 | 86.45 | 80.58 | 81.12 | 3,814,563 | -5.34(-6.17%) |
Jun 24, 2016 | 89.39 | 89.99 | 86.37 | 86.45 | 4,062,227 | -7.42(-7.91%) |
Jun 23, 2016 | 91.96 | 93.88 | 91.73 | 93.88 | 778,523 | +3.18(+3.50%) |
Jun 22, 2016 | 91.20 | 91.46 | 90.65 | 90.70 | 688,181 | -0.19(-0.21%) |
Jun 21, 2016 | 91.29 | 91.60 | 90.56 | 90.89 | 952,180 | -0.17(-0.18%) |
Jun 20, 2016 | 90.70 | 92.08 | 90.66 | 91.06 | 922,821 | +1.81(+2.03%) |
Jun 17, 2016 | 89.52 | 91.08 | 89.15 | 89.25 | 1,713,919 | -0.26(-0.29%) |
Jun 16, 2016 | 89.98 | 89.98 | 88.85 | 89.51 | 2,916,870 | -1.27(-1.40%) |
Jun 15, 2016 | 91.05 | 91.85 | 90.61 | 90.78 | 1,499,939 | +0.10(+0.11%) |
Jun 14, 2016 | 90.37 | 91.00 | 89.98 | 90.68 | 1,233,387 | -0.07(-0.08%) |
Jun 13, 2016 | 91.38 | 91.84 | 90.75 | 90.76 | 1,721,754 | -1.03(-1.13%) |
Jun 10, 2016 | 92.28 | 92.44 | 91.28 | 91.79 | 1,311,513 | -1.50(-1.61%) |
Jun 09, 2016 | 92.74 | 93.42 | 92.43 | 93.29 | 563,118 | +0.00(+0.00%) |
Jun 08, 2016 | 92.42 | 93.46 | 91.95 | 93.29 | 778,711 | +0.81(+0.88%) |
Jun 07, 2016 | 93.51 | 93.66 | 92.46 | 92.48 | 643,721 | -0.75(-0.80%) |
Jun 06, 2016 | 91.21 | 93.56 | 91.21 | 93.23 | 1,499,094 | +2.07(+2.27%) |
Jun 03, 2016 | 91.07 | 91.33 | 90.27 | 91.16 | 980,326 | -0.77(-0.83%) |
Jun 02, 2016 | 91.13 | 91.93 | 90.78 | 91.93 | 1,052,232 | +0.67(+0.74%) |
Jun 01, 2016 | 91.05 | 91.34 | 90.17 | 91.25 | 772,231 | +0.20(+0.22%) |
May 31, 2016 | 91.57 | 91.70 | 90.70 | 91.05 | 876,666 | -0.08(-0.09%) |
May 27, 2016 | 90.34 | 91.13 | 91.13 | 91.13 | 526,613 | +1.08(+1.20%) |
May 26, 2016 | 90.46 | 90.66 | 89.83 | 90.05 | 538,313 | -0.52(-0.57%) |
May 25, 2016 | 90.48 | 91.02 | 90.41 | 90.57 | 959,515 | +0.30(+0.33%) |
May 24, 2016 | 87.29 | 90.50 | 87.17 | 90.28 | 1,380,879 | +3.78(+4.36%) |
May 23, 2016 | 86.58 | 86.93 | 86.08 | 86.50 | 1,174,691 | -0.11(-0.13%) |
May 20, 2016 | 86.41 | 87.04 | 86.32 | 86.61 | 902,173 | +0.70(+0.82%) |
May 19, 2016 | 86.73 | 86.85 | 85.29 | 85.91 | 1,160,591 | -1.01(-1.16%) |
May 18, 2016 | 86.19 | 87.62 | 85.81 | 86.92 | 2,336,342 | +0.77(+0.89%) |
May 17, 2016 | 86.69 | 87.35 | 86.00 | 86.15 | 968,207 | -0.98(-1.13%) |
May 16, 2016 | 86.43 | 87.58 | 86.22 | 87.13 | 865,567 | +0.87(+1.01%) |
May 13, 2016 | 86.92 | 87.57 | 85.89 | 86.26 | 1,011,761 | -0.85(-0.97%) |
May 12, 2016 | 87.85 | 88.24 | 86.33 | 87.11 | 1,488,287 | -0.15(-0.17%) |
May 11, 2016 | 88.14 | 88.74 | 87.23 | 87.25 | 1,147,949 | -1.28(-1.44%) |
May 10, 2016 | 87.33 | 88.64 | 86.94 | 88.53 | 936,305 | +1.50(+1.72%) |
May 09, 2016 | 86.89 | 87.25 | 86.46 | 87.03 | 982,043 | +0.18(+0.21%) |
May 06, 2016 | 85.51 | 87.20 | 85.51 | 86.85 | 1,079,116 | +1.08(+1.25%) |
May 05, 2016 | 86.24 | 86.81 | 85.64 | 85.77 | 925,837 | -0.35(-0.41%) |
May 04, 2016 | 86.20 | 86.56 | 85.41 | 86.12 | 1,488,801 | -0.83(-0.95%) |
May 03, 2016 | 87.58 | 88.04 | 86.26 | 86.95 | 1,275,213 | -1.32(-1.50%) |
May 02, 2016 | 88.07 | 88.63 | 86.98 | 88.27 | 1,308,148 | +0.27(+0.30%) |
Apr 29, 2016 | 88.08 | 88.16 | 84.70 | 88.01 | 4,858,860 | -3.11(-3.41%) |
Apr 28, 2016 | 91.52 | 92.70 | 90.86 | 91.11 | 1,099,509 | -0.64(-0.70%) |
Apr 27, 2016 | 91.11 | 92.06 | 90.91 | 91.76 | 726,138 | +0.10(+0.11%) |
Apr 26, 2016 | 90.42 | 91.86 | 90.10 | 91.66 | 856,116 | +0.74(+0.82%) |
Apr 25, 2016 | 90.75 | 91.34 | 90.49 | 90.91 | 993,782 | +0.09(+0.10%) |
Apr 22, 2016 | 90.91 | 91.80 | 90.56 | 90.82 | 1,494,673 | -0.78(-0.85%) |
Apr 21, 2016 | 92.36 | 92.85 | 91.59 | 91.60 | 911,263 | -1.05(-1.13%) |
Apr 20, 2016 | 91.53 | 92.83 | 91.16 | 92.65 | 1,105,212 | +1.08(+1.18%) |
Apr 19, 2016 | 91.22 | 92.02 | 90.97 | 91.57 | 943,982 | +0.87(+0.96%) |
Apr 18, 2016 | 89.68 | 91.00 | 89.24 | 90.69 | 693,735 | +0.78(+0.87%) |
Apr 15, 2016 | 90.09 | 90.33 | 89.22 | 89.91 | 897,358 | -0.18(-0.20%) |
Apr 14, 2016 | 89.97 | 90.39 | 89.56 | 90.09 | 1,041,225 | +0.03(+0.03%) |
Apr 13, 2016 | 88.30 | 90.50 | 88.30 | 90.07 | 1,264,291 | +2.43(+2.77%) |
Apr 12, 2016 | 86.70 | 87.84 | 86.44 | 87.64 | 914,977 | +1.24(+1.44%) |
Apr 11, 2016 | 86.24 | 87.52 | 85.86 | 86.40 | 1,240,525 | +0.61(+0.71%) |
Apr 08, 2016 | 86.16 | 86.96 | 85.40 | 85.79 | 797,521 | +0.41(+0.48%) |
Apr 07, 2016 | 85.59 | 86.81 | 85.15 | 85.38 | 1,268,290 | -1.45(-1.67%) |
Apr 06, 2016 | 86.22 | 87.07 | 85.74 | 86.83 | 1,516,437 | +0.62(+0.71%) |
Apr 05, 2016 | 87.30 | 87.62 | 86.05 | 86.21 | 1,334,693 | -2.28(-2.58%) |
Apr 04, 2016 | 89.82 | 90.20 | 88.45 | 88.49 | 857,230 | -1.20(-1.34%) |
Apr 01, 2016 | 87.93 | 89.91 | 87.88 | 89.70 | 1,411,004 | +0.92(+1.04%) |
Mar 31, 2016 | 88.01 | 88.98 | 87.70 | 88.78 | 1,104,333 | +0.64(+0.73%) |
Mar 30, 2016 | 88.14 | 88.57 | 87.80 | 88.14 | 1,020,885 | +0.31(+0.36%) |
Mar 29, 2016 | 85.41 | 87.83 | 85.41 | 87.82 | 1,098,757 | +2.34(+2.73%) |
Mar 28, 2016 | 85.64 | 86.15 | 84.95 | 85.49 | 1,172,532 | +0.03(+0.03%) |
Mar 24, 2016 | 85.98 | 85.46 | 85.46 | 85.46 | 1,962,862 | -1.20(-1.39%) |
Mar 23, 2016 | 87.81 | 88.49 | 86.56 | 86.66 | 1,647,116 | -1.52(-1.72%) |
Mar 22, 2016 | 87.12 | 88.69 | 87.03 | 88.18 | 1,612,835 | -0.03(-0.03%) |
Mar 21, 2016 | 89.09 | 89.18 | 87.72 | 88.21 | 1,206,289 | -1.03(-1.15%) |
Mar 18, 2016 | 89.77 | 90.62 | 89.01 | 89.24 | 2,308,601 | -0.40(-0.45%) |
Mar 17, 2016 | 87.11 | 90.42 | 87.11 | 89.64 | 2,158,787 | +2.56(+2.93%) |
Mar 16, 2016 | 85.51 | 87.29 | 85.49 | 87.09 | 689,795 | +1.03(+1.20%) |
Mar 15, 2016 | 85.59 | 86.27 | 85.10 | 86.06 | 828,924 | -0.07(-0.09%) |
Mar 14, 2016 | 86.36 | 86.88 | 85.58 | 86.13 | 1,109,377 | -0.75(-0.87%) |
Mar 11, 2016 | 86.25 | 87.25 | 86.07 | 86.89 | 1,849,251 | +1.26(+1.47%) |
Mar 10, 2016 | 85.64 | 87.15 | 84.81 | 85.63 | 1,691,597 | +0.06(+0.08%) |
Mar 09, 2016 | 86.04 | 86.08 | 84.82 | 85.56 | 883,224 | +0.26(+0.30%) |
Mar 08, 2016 | 85.75 | 86.08 | 85.16 | 85.30 | 1,179,295 | -1.54(-1.78%) |
Mar 07, 2016 | 86.87 | 87.17 | 86.06 | 86.85 | 1,396,840 | -0.86(-0.99%) |
Mar 04, 2016 | 87.33 | 88.03 | 86.50 | 87.71 | 1,591,022 | +0.50(+0.57%) |
Mar 03, 2016 | 84.58 | 87.36 | 83.58 | 87.22 | 2,382,825 | +2.35(+2.77%) |
Mar 02, 2016 | 83.56 | 85.08 | 83.50 | 84.86 | 1,577,137 | +0.70(+0.83%) |
Mar 01, 2016 | 82.35 | 85.70 | 82.35 | 84.16 | 3,486,904 | +2.52(+3.09%) |
Feb 29, 2016 | 81.07 | 82.60 | 80.86 | 81.64 | 1,587,812 | +0.18(+0.23%) |
Feb 26, 2016 | 81.23 | 82.18 | 81.04 | 81.46 | 995,224 | -0.04(-0.05%) |
Feb 25, 2016 | 79.73 | 81.53 | 79.73 | 81.50 | 1,347,762 | +1.83(+2.30%) |
Feb 24, 2016 | 78.98 | 80.08 | 76.96 | 79.67 | 1,414,722 | -0.28(-0.34%) |
Feb 23, 2016 | 80.48 | 81.49 | 79.69 | 79.94 | 1,424,371 | -1.08(-1.33%) |
Feb 22, 2016 | 79.50 | 81.11 | 79.29 | 81.02 | 1,201,734 | +2.26(+2.87%) |
Feb 19, 2016 | 78.56 | 79.04 | 77.85 | 78.76 | 1,099,692 | -0.06(-0.08%) |
Feb 18, 2016 | 78.75 | 79.25 | 77.82 | 78.82 | 1,257,229 | +0.01(+0.01%) |
Feb 17, 2016 | 77.39 | 79.01 | 76.94 | 78.81 | 1,480,232 | +2.18(+2.84%) |
Feb 16, 2016 | 76.74 | 77.71 | 75.35 | 76.63 | 1,691,860 | +1.29(+1.71%) |
Feb 12, 2016 | 73.05 | 75.34 | 75.34 | 75.34 | 1,984,138 | +3.53(+4.92%) |
Feb 11, 2016 | 71.61 | 73.11 | 71.18 | 71.81 | 2,468,106 | -1.48(-2.02%) |
Feb 10, 2016 | 74.07 | 75.83 | 73.22 | 73.29 | 1,310,252 | +0.04(+0.05%) |
Feb 09, 2016 | 71.81 | 73.76 | 71.41 | 73.26 | 1,860,049 | +0.60(+0.82%) |
Feb 08, 2016 | 74.77 | 74.83 | 71.86 | 72.66 | 3,038,237 | -3.95(-5.16%) |
Feb 05, 2016 | 81.01 | 81.01 | 75.31 | 76.62 | 2,718,923 | -3.12(-3.91%) |
Feb 04, 2016 | 78.21 | 80.09 | 78.21 | 79.74 | 2,878,794 | +1.39(+1.78%) |
Feb 03, 2016 | 78.89 | 79.20 | 76.17 | 78.35 | 1,446,081 | -0.04(-0.05%) |
Feb 02, 2016 | 79.69 | 79.69 | 77.91 | 78.38 | 1,560,567 | -2.18(-2.70%) |