Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 87.65 | 87.65 | 87.65 | 0 | -0.02(-0.02%) | |
Dec 29, 2016 | 88.15 | 88.44 | 87.64 | 87.67 | 577,150 | -0.37(-0.42%) |
Dec 28, 2016 | 89.03 | 89.29 | 88.01 | 88.04 | 655,054 | -0.94(-1.06%) |
Dec 27, 2016 | 89.09 | 89.21 | 88.70 | 88.98 | 397,127 | +0.26(+0.29%) |
Dec 23, 2016 | 88.72 | 88.72 | 88.72 | 0 | -0.41(-0.46%) | |
Dec 22, 2016 | 89.68 | 89.89 | 88.75 | 89.13 | 919,107 | -0.59(-0.65%) |
Dec 21, 2016 | 89.79 | 90.25 | 89.38 | 89.72 | 807,198 | -0.24(-0.27%) |
Dec 20, 2016 | 89.89 | 90.16 | 89.51 | 89.96 | 684,391 | +0.77(+0.87%) |
Dec 19, 2016 | 89.70 | 90.22 | 88.44 | 89.19 | 1,303,186 | -0.51(-0.57%) |
Dec 16, 2016 | 90.10 | 90.43 | 89.55 | 89.70 | 1,751,879 | -0.27(-0.30%) |
Dec 15, 2016 | 90.93 | 91.60 | 89.86 | 89.97 | 1,381,133 | -0.64(-0.71%) |
Dec 14, 2016 | 92.23 | 93.23 | 90.42 | 90.61 | 872,025 | -1.91(-2.06%) |
Dec 13, 2016 | 91.48 | 92.73 | 90.22 | 92.52 | 713,090 | +1.14(+1.25%) |
Dec 12, 2016 | 92.34 | 92.71 | 91.22 | 91.37 | 880,967 | -1.39(-1.50%) |
Dec 09, 2016 | 91.11 | 93.16 | 90.88 | 92.77 | 1,028,539 | +1.58(+1.73%) |
Dec 08, 2016 | 90.94 | 91.70 | 90.45 | 91.19 | 1,236,855 | +0.16(+0.17%) |
Dec 07, 2016 | 90.36 | 91.53 | 89.66 | 91.03 | 2,174,842 | +0.92(+1.02%) |
Dec 06, 2016 | 90.46 | 90.61 | 89.34 | 90.11 | 1,384,049 | +0.07(+0.08%) |
Dec 05, 2016 | 91.48 | 91.82 | 89.91 | 90.03 | 1,366,092 | -0.73(-0.81%) |
Dec 02, 2016 | 90.30 | 91.10 | 89.47 | 90.77 | 1,133,278 | +0.34(+0.38%) |
Dec 01, 2016 | 93.61 | 94.03 | 90.20 | 90.42 | 1,361,748 | -3.02(-3.23%) |
Nov 30, 2016 | 94.52 | 94.90 | 93.41 | 93.45 | 926,796 | -0.55(-0.58%) |
Nov 29, 2016 | 93.95 | 94.38 | 93.27 | 94.00 | 768,384 | +0.19(+0.20%) |
Nov 28, 2016 | 93.44 | 94.42 | 93.31 | 93.81 | 899,809 | -0.12(-0.13%) |
Nov 25, 2016 | 93.79 | 94.44 | 93.79 | 93.93 | 330,481 | +0.15(+0.16%) |
Nov 23, 2016 | 93.78 | 93.78 | 93.78 | 0 | -0.74(-0.79%) | |
Nov 22, 2016 | 94.11 | 94.67 | 93.46 | 94.53 | 724,206 | +0.49(+0.52%) |
Nov 21, 2016 | 93.82 | 94.14 | 93.56 | 94.03 | 586,201 | +0.53(+0.57%) |
Nov 18, 2016 | 93.88 | 94.34 | 92.75 | 93.50 | 1,106,959 | -0.60(-0.63%) |
Nov 17, 2016 | 91.54 | 94.10 | 91.42 | 94.10 | 1,406,376 | +2.69(+2.94%) |
Nov 16, 2016 | 91.38 | 91.82 | 90.87 | 91.41 | 1,227,956 | -0.57(-0.61%) |
Nov 15, 2016 | 92.38 | 92.61 | 91.27 | 91.98 | 1,094,296 | -0.71(-0.77%) |
Nov 14, 2016 | 93.49 | 93.72 | 92.23 | 92.69 | 1,317,579 | -0.35(-0.38%) |
Nov 11, 2016 | 92.35 | 93.24 | 92.35 | 93.04 | 883,533 | +0.16(+0.17%) |
Nov 10, 2016 | 93.92 | 95.09 | 91.89 | 92.88 | 1,233,672 | -0.37(-0.40%) |
Nov 09, 2016 | 92.33 | 93.98 | 91.61 | 93.25 | 1,935,318 | +0.92(+0.99%) |
Nov 08, 2016 | 92.22 | 92.99 | 91.59 | 92.34 | 803,694 | +0.09(+0.10%) |
Nov 07, 2016 | 92.34 | 92.63 | 91.74 | 92.24 | 958,892 | +1.82(+2.02%) |
Nov 04, 2016 | 91.09 | 91.40 | 90.39 | 90.42 | 1,353,297 | -0.42(-0.46%) |
Nov 03, 2016 | 90.88 | 91.54 | 90.53 | 90.84 | 1,679,872 | +0.09(+0.10%) |
Nov 02, 2016 | 91.74 | 92.04 | 90.64 | 90.74 | 815,210 | -1.00(-1.09%) |
Nov 01, 2016 | 93.58 | 93.67 | 91.35 | 91.74 | 1,584,382 | -1.37(-1.47%) |
Oct 31, 2016 | 93.88 | 94.18 | 93.01 | 93.11 | 1,312,765 | -0.60(-0.64%) |
Oct 28, 2016 | 95.00 | 95.29 | 93.36 | 93.72 | 881,582 | -0.92(-0.97%) |
Oct 27, 2016 | 95.12 | 95.59 | 94.45 | 94.63 | 1,457,756 | +0.03(+0.03%) |
Oct 26, 2016 | 94.90 | 95.57 | 94.14 | 94.61 | 1,372,901 | -0.59(-0.62%) |
Oct 25, 2016 | 95.34 | 95.95 | 94.99 | 95.20 | 1,098,007 | -0.06(-0.07%) |
Oct 24, 2016 | 95.39 | 95.88 | 95.09 | 95.26 | 1,747,803 | +0.56(+0.59%) |
Oct 21, 2016 | 96.90 | 98.02 | 94.43 | 94.71 | 4,301,991 | -5.42(-5.41%) |
Oct 20, 2016 | 100.26 | 100.96 | 99.91 | 100.13 | 1,512,511 | -0.29(-0.29%) |
Oct 19, 2016 | 100.24 | 100.74 | 99.62 | 100.41 | 803,308 | +0.56(+0.56%) |
Oct 18, 2016 | 99.92 | 100.30 | 99.08 | 99.86 | 1,352,132 | +1.02(+1.03%) |
Oct 17, 2016 | 99.08 | 99.47 | 98.65 | 98.84 | 709,964 | -0.35(-0.35%) |
Oct 14, 2016 | 99.90 | 100.33 | 99.08 | 99.19 | 747,582 | +0.44(+0.44%) |
Oct 13, 2016 | 99.01 | 99.35 | 98.03 | 98.76 | 1,013,264 | -1.53(-1.52%) |
Oct 12, 2016 | 99.77 | 100.53 | 99.59 | 100.28 | 597,333 | +0.63(+0.63%) |
Oct 11, 2016 | 100.97 | 100.97 | 99.07 | 99.65 | 682,783 | -1.45(-1.44%) |
Oct 10, 2016 | 101.28 | 101.88 | 101.02 | 101.11 | 463,558 | +0.82(+0.82%) |
Oct 07, 2016 | 100.91 | 100.92 | 99.90 | 100.28 | 556,191 | -0.56(-0.55%) |
Oct 06, 2016 | 100.27 | 100.90 | 99.76 | 100.84 | 626,300 | +0.34(+0.34%) |
Oct 05, 2016 | 100.47 | 101.43 | 100.47 | 100.50 | 775,719 | +0.10(+0.10%) |
Oct 04, 2016 | 101.58 | 101.90 | 99.97 | 100.40 | 779,727 | -0.83(-0.82%) |
Oct 03, 2016 | 99.97 | 101.41 | 99.40 | 101.23 | 1,570,384 | +0.93(+0.92%) |
Sep 30, 2016 | 100.39 | 101.00 | 100.13 | 100.30 | 1,802,402 | +0.49(+0.49%) |
Sep 29, 2016 | 101.46 | 102.31 | 99.54 | 99.81 | 1,592,352 | -1.69(-1.66%) |
Sep 28, 2016 | 101.99 | 102.05 | 100.27 | 101.50 | 1,120,123 | -0.39(-0.38%) |
Sep 27, 2016 | 100.64 | 101.92 | 100.41 | 101.89 | 1,138,493 | +0.93(+0.92%) |
Sep 26, 2016 | 100.78 | 101.74 | 100.78 | 100.96 | 946,874 | -0.26(-0.26%) |
Sep 23, 2016 | 101.69 | 101.90 | 101.14 | 101.22 | 832,202 | -0.83(-0.81%) |
Sep 22, 2016 | 102.35 | 102.39 | 101.78 | 102.05 | 685,100 | +0.65(+0.64%) |
Sep 21, 2016 | 100.92 | 101.53 | 100.01 | 101.40 | 1,030,472 | +1.40(+1.40%) |
Sep 20, 2016 | 101.24 | 101.62 | 99.75 | 100.00 | 1,160,008 | -0.49(-0.49%) |
Sep 19, 2016 | 100.40 | 101.76 | 100.10 | 100.49 | 615,913 | +0.00(+0.00%) |
Sep 16, 2016 | 100.13 | 100.68 | 99.17 | 100.49 | 1,209,862 | -0.20(-0.20%) |
Sep 15, 2016 | 99.10 | 100.92 | 98.91 | 100.69 | 1,002,143 | +1.28(+1.29%) |
Sep 14, 2016 | 99.41 | 100.15 | 99.09 | 99.41 | 607,863 | +0.00(+0.00%) |
Sep 13, 2016 | 99.29 | 99.96 | 98.65 | 99.41 | 974,772 | -1.20(-1.19%) |
Sep 12, 2016 | 97.89 | 100.78 | 97.64 | 100.61 | 1,146,026 | +1.84(+1.87%) |
Sep 09, 2016 | 101.16 | 101.47 | 98.77 | 98.77 | 991,647 | -3.08(-3.02%) |
Sep 08, 2016 | 101.99 | 102.51 | 101.45 | 101.84 | 718,492 | -0.19(-0.19%) |
Sep 07, 2016 | 101.60 | 102.67 | 101.52 | 102.03 | 1,531,207 | +0.05(+0.05%) |
Sep 06, 2016 | 101.32 | 102.21 | 101.16 | 101.98 | 970,514 | +0.61(+0.60%) |
Sep 02, 2016 | 101.10 | 101.37 | 101.37 | 101.37 | 590,285 | +0.81(+0.81%) |
Sep 01, 2016 | 100.69 | 100.95 | 99.44 | 100.55 | 721,082 | -0.13(-0.13%) |
Aug 31, 2016 | 100.20 | 100.95 | 99.53 | 100.68 | 1,001,032 | +0.42(+0.42%) |
Aug 30, 2016 | 99.49 | 100.69 | 99.25 | 100.27 | 817,466 | +1.00(+1.01%) |
Aug 29, 2016 | 98.52 | 99.52 | 98.52 | 99.27 | 552,783 | +0.87(+0.88%) |
Aug 26, 2016 | 98.20 | 98.99 | 97.63 | 98.39 | 560,311 | +0.48(+0.49%) |
Aug 25, 2016 | 97.46 | 98.21 | 97.16 | 97.91 | 742,596 | +0.13(+0.13%) |
Aug 24, 2016 | 97.71 | 98.33 | 97.55 | 97.78 | 640,365 | -0.06(-0.07%) |
Aug 23, 2016 | 97.32 | 98.45 | 97.32 | 97.85 | 625,251 | +1.05(+1.08%) |
Aug 22, 2016 | 96.60 | 97.08 | 96.14 | 96.80 | 447,745 | -0.07(-0.08%) |
Aug 19, 2016 | 96.05 | 97.09 | 95.98 | 96.88 | 529,503 | +0.32(+0.34%) |
Aug 18, 2016 | 96.31 | 96.58 | 96.10 | 96.55 | 419,202 | +0.42(+0.43%) |
Aug 17, 2016 | 96.11 | 96.33 | 95.63 | 96.13 | 564,198 | +0.04(+0.04%) |
Aug 16, 2016 | 96.46 | 96.53 | 96.06 | 96.10 | 506,796 | -0.89(-0.91%) |
Aug 15, 2016 | 95.92 | 97.35 | 95.90 | 96.98 | 686,269 | +1.49(+1.56%) |
Aug 12, 2016 | 95.90 | 96.36 | 94.95 | 95.50 | 1,336,510 | -0.97(-1.00%) |
Aug 11, 2016 | 96.19 | 96.92 | 96.13 | 96.47 | 656,170 | +0.74(+0.77%) |
Aug 10, 2016 | 96.46 | 96.64 | 95.49 | 95.73 | 593,220 | -0.49(-0.51%) |
Aug 09, 2016 | 96.44 | 96.95 | 96.05 | 96.22 | 474,983 | -0.24(-0.25%) |
Aug 08, 2016 | 96.70 | 97.06 | 96.30 | 96.46 | 499,956 | -0.51(-0.52%) |
Aug 05, 2016 | 96.47 | 97.04 | 96.37 | 96.97 | 1,071,879 | +1.05(+1.10%) |
Aug 04, 2016 | 96.65 | 96.95 | 95.71 | 95.91 | 901,363 | -0.63(-0.65%) |
Aug 03, 2016 | 96.24 | 96.62 | 95.81 | 96.54 | 740,989 | +0.37(+0.38%) |
Aug 02, 2016 | 96.92 | 97.19 | 95.52 | 96.17 | 1,207,074 | -1.00(-1.03%) |
Aug 01, 2016 | 97.97 | 98.29 | 96.81 | 97.17 | 1,004,841 | -0.68(-0.70%) |
Jul 29, 2016 | 97.92 | 98.38 | 97.22 | 97.85 | 840,566 | -0.16(-0.16%) |
Jul 28, 2016 | 96.41 | 98.38 | 96.41 | 98.01 | 757,114 | +0.98(+1.01%) |
Jul 27, 2016 | 98.08 | 98.37 | 96.93 | 97.03 | 1,207,440 | -0.99(-1.01%) |
Jul 26, 2016 | 97.57 | 98.34 | 96.73 | 98.02 | 1,472,980 | +0.45(+0.46%) |
Jul 25, 2016 | 97.24 | 97.76 | 97.03 | 97.57 | 987,136 | +0.38(+0.39%) |
Jul 22, 2016 | 95.97 | 97.38 | 93.88 | 97.19 | 1,455,198 | +0.90(+0.94%) |
Jul 21, 2016 | 95.92 | 96.38 | 95.73 | 96.28 | 1,089,136 | +0.07(+0.08%) |
Jul 20, 2016 | 96.00 | 96.40 | 95.18 | 96.21 | 836,638 | +0.59(+0.62%) |
Jul 19, 2016 | 95.48 | 95.99 | 95.07 | 95.62 | 761,214 | -0.34(-0.36%) |
Jul 18, 2016 | 95.44 | 96.11 | 95.05 | 95.96 | 592,566 | +0.57(+0.60%) |
Jul 15, 2016 | 95.42 | 95.91 | 94.95 | 95.39 | 860,155 | +0.30(+0.32%) |
Jul 14, 2016 | 94.85 | 95.80 | 94.38 | 95.08 | 1,462,552 | +1.19(+1.27%) |
Jul 13, 2016 | 92.30 | 94.01 | 92.10 | 93.89 | 1,466,447 | +1.43(+1.55%) |
Jul 12, 2016 | 90.64 | 92.81 | 90.43 | 92.46 | 1,046,444 | +2.14(+2.37%) |
Jul 11, 2016 | 89.65 | 90.70 | 89.57 | 90.32 | 843,840 | +1.03(+1.16%) |
Jul 08, 2016 | 88.12 | 89.58 | 86.98 | 89.29 | 1,091,387 | +2.31(+2.65%) |
Jul 07, 2016 | 86.15 | 87.63 | 86.15 | 86.98 | 1,047,524 | +1.16(+1.36%) |
Jul 06, 2016 | 85.15 | 85.98 | 83.98 | 85.82 | 1,409,221 | +0.36(+0.42%) |
Jul 05, 2016 | 86.24 | 86.41 | 84.80 | 85.46 | 1,025,972 | -1.38(-1.59%) |
Jul 01, 2016 | 86.30 | 86.84 | 86.84 | 86.84 | 1,077,200 | +0.34(+0.39%) |
Jun 30, 2016 | 84.86 | 86.51 | 84.29 | 86.50 | 1,794,375 | +1.97(+2.33%) |
Jun 29, 2016 | 83.07 | 84.62 | 82.44 | 84.53 | 1,516,418 | +2.29(+2.78%) |
Jun 28, 2016 | 82.40 | 82.65 | 81.40 | 82.24 | 1,857,660 | +1.13(+1.39%) |
Jun 27, 2016 | 86.45 | 86.45 | 80.58 | 81.12 | 3,814,673 | -5.34(-6.17%) |
Jun 24, 2016 | 89.39 | 89.99 | 86.37 | 86.45 | 4,062,345 | -7.42(-7.91%) |
Jun 23, 2016 | 91.95 | 93.87 | 91.73 | 93.87 | 778,546 | +3.18(+3.50%) |
Jun 22, 2016 | 91.20 | 91.45 | 90.64 | 90.70 | 688,201 | -0.19(-0.21%) |
Jun 21, 2016 | 91.29 | 91.59 | 90.56 | 90.89 | 952,208 | -0.17(-0.18%) |
Jun 20, 2016 | 90.70 | 92.08 | 90.66 | 91.06 | 922,848 | +1.81(+2.03%) |
Jun 17, 2016 | 89.52 | 91.08 | 89.15 | 89.25 | 1,713,969 | -0.26(-0.29%) |
Jun 16, 2016 | 89.98 | 89.98 | 88.84 | 89.51 | 2,916,955 | -1.27(-1.40%) |
Jun 15, 2016 | 91.05 | 91.84 | 90.61 | 90.78 | 1,499,983 | +0.10(+0.11%) |
Jun 14, 2016 | 90.37 | 90.99 | 89.98 | 90.68 | 1,233,423 | -0.07(-0.08%) |
Jun 13, 2016 | 91.38 | 91.83 | 90.74 | 90.75 | 1,721,804 | -1.03(-1.13%) |
Jun 10, 2016 | 92.28 | 92.43 | 91.28 | 91.79 | 1,311,551 | -1.50(-1.61%) |
Jun 09, 2016 | 92.74 | 93.42 | 92.42 | 93.29 | 563,134 | +0.00(+0.00%) |
Jun 08, 2016 | 92.41 | 93.46 | 91.94 | 93.29 | 778,733 | +0.81(+0.88%) |
Jun 07, 2016 | 93.50 | 93.66 | 92.46 | 92.48 | 643,739 | -0.75(-0.80%) |
Jun 06, 2016 | 91.21 | 93.56 | 91.21 | 93.23 | 1,499,138 | +2.07(+2.27%) |
Jun 03, 2016 | 91.07 | 91.33 | 90.26 | 91.16 | 980,355 | -0.77(-0.83%) |
Jun 02, 2016 | 91.12 | 91.93 | 90.78 | 91.93 | 1,052,263 | +0.67(+0.74%) |
Jun 01, 2016 | 91.05 | 91.33 | 90.16 | 91.25 | 772,253 | +0.20(+0.22%) |
May 31, 2016 | 91.57 | 91.69 | 90.70 | 91.05 | 876,691 | -0.08(-0.09%) |
May 27, 2016 | 90.34 | 91.13 | 91.13 | 91.13 | 526,628 | +1.08(+1.20%) |
May 26, 2016 | 90.46 | 90.66 | 89.83 | 90.05 | 538,329 | -0.52(-0.57%) |
May 25, 2016 | 90.48 | 91.02 | 90.40 | 90.57 | 959,543 | +0.30(+0.33%) |
May 24, 2016 | 87.28 | 90.49 | 87.16 | 90.27 | 1,380,919 | +3.78(+4.36%) |
May 23, 2016 | 86.58 | 86.93 | 86.07 | 86.50 | 1,174,725 | -0.11(-0.13%) |
May 20, 2016 | 86.41 | 87.03 | 86.31 | 86.61 | 902,199 | +0.70(+0.82%) |
May 19, 2016 | 86.73 | 86.85 | 85.29 | 85.91 | 1,160,624 | -1.01(-1.16%) |
May 18, 2016 | 86.18 | 87.62 | 85.81 | 86.91 | 2,336,409 | +0.77(+0.89%) |
May 17, 2016 | 86.69 | 87.35 | 86.00 | 86.15 | 968,235 | -0.98(-1.13%) |
May 16, 2016 | 86.42 | 87.57 | 86.22 | 87.13 | 865,592 | +0.87(+1.01%) |
May 13, 2016 | 86.92 | 87.57 | 85.89 | 86.26 | 1,011,790 | -0.85(-0.97%) |
May 12, 2016 | 87.85 | 88.23 | 86.33 | 87.10 | 1,488,330 | -0.15(-0.17%) |
May 11, 2016 | 88.13 | 88.74 | 87.23 | 87.25 | 1,147,982 | -1.28(-1.44%) |
May 10, 2016 | 87.32 | 88.64 | 86.94 | 88.53 | 936,332 | +1.50(+1.72%) |
May 09, 2016 | 86.89 | 87.25 | 86.46 | 87.03 | 982,071 | +0.18(+0.21%) |
May 06, 2016 | 85.50 | 87.20 | 85.50 | 86.85 | 1,079,147 | +1.08(+1.25%) |
May 05, 2016 | 86.24 | 86.81 | 85.63 | 85.77 | 925,864 | -0.35(-0.41%) |
May 04, 2016 | 86.19 | 86.56 | 85.41 | 86.12 | 1,488,844 | -0.83(-0.95%) |
May 03, 2016 | 87.57 | 88.04 | 86.26 | 86.95 | 1,275,250 | -1.32(-1.50%) |
May 02, 2016 | 88.07 | 88.63 | 86.97 | 88.27 | 1,308,185 | +0.27(+0.30%) |
Apr 29, 2016 | 88.08 | 88.16 | 84.69 | 88.00 | 4,859,000 | -3.11(-3.41%) |
Apr 28, 2016 | 91.52 | 92.69 | 90.85 | 91.11 | 1,099,541 | -0.64(-0.70%) |
Apr 27, 2016 | 91.11 | 92.06 | 90.91 | 91.76 | 726,159 | +0.10(+0.11%) |
Apr 26, 2016 | 90.41 | 91.86 | 90.10 | 91.65 | 856,141 | +0.74(+0.82%) |
Apr 25, 2016 | 90.74 | 91.34 | 90.49 | 90.91 | 993,811 | +0.09(+0.10%) |
Apr 22, 2016 | 90.91 | 91.80 | 90.56 | 90.82 | 1,494,717 | -0.78(-0.85%) |
Apr 21, 2016 | 92.35 | 92.85 | 91.59 | 91.60 | 911,289 | -1.05(-1.13%) |
Apr 20, 2016 | 91.53 | 92.83 | 91.16 | 92.65 | 1,105,244 | +1.08(+1.18%) |
Apr 19, 2016 | 91.21 | 92.01 | 90.97 | 91.56 | 944,009 | +0.87(+0.96%) |
Apr 18, 2016 | 89.68 | 91.00 | 89.24 | 90.69 | 693,755 | +0.78(+0.87%) |
Apr 15, 2016 | 90.09 | 90.33 | 89.22 | 89.91 | 897,384 | -0.18(-0.20%) |
Apr 14, 2016 | 89.97 | 90.39 | 89.56 | 90.09 | 1,041,255 | +0.03(+0.03%) |
Apr 13, 2016 | 88.30 | 90.50 | 88.30 | 90.06 | 1,264,327 | +2.43(+2.77%) |
Apr 12, 2016 | 86.70 | 87.84 | 86.44 | 87.64 | 915,003 | +1.24(+1.44%) |
Apr 11, 2016 | 86.24 | 87.52 | 85.86 | 86.40 | 1,240,561 | +0.61(+0.71%) |
Apr 08, 2016 | 86.16 | 86.96 | 85.39 | 85.79 | 797,544 | +0.41(+0.48%) |
Apr 07, 2016 | 85.59 | 86.81 | 85.15 | 85.38 | 1,268,327 | -1.45(-1.67%) |
Apr 06, 2016 | 86.22 | 87.07 | 85.73 | 86.83 | 1,516,481 | +0.62(+0.71%) |
Apr 05, 2016 | 87.30 | 87.62 | 86.05 | 86.21 | 1,334,731 | -2.28(-2.58%) |
Apr 04, 2016 | 89.82 | 90.20 | 88.45 | 88.49 | 857,255 | -1.20(-1.34%) |
Apr 01, 2016 | 87.93 | 89.91 | 87.88 | 89.70 | 1,411,044 | +0.92(+1.04%) |
Mar 31, 2016 | 88.00 | 88.98 | 87.70 | 88.78 | 1,104,365 | +0.64(+0.73%) |
Mar 30, 2016 | 88.13 | 88.57 | 87.80 | 88.13 | 1,020,914 | +0.31(+0.36%) |
Mar 29, 2016 | 85.40 | 87.83 | 85.40 | 87.82 | 1,098,788 | +2.34(+2.73%) |
Mar 28, 2016 | 85.64 | 86.15 | 84.94 | 85.49 | 1,172,566 | +0.03(+0.03%) |
Mar 24, 2016 | 85.98 | 85.46 | 85.46 | 85.46 | 1,962,918 | -1.20(-1.39%) |
Mar 23, 2016 | 87.81 | 88.48 | 86.56 | 86.66 | 1,647,163 | -1.52(-1.72%) |
Mar 22, 2016 | 87.11 | 88.68 | 87.03 | 88.18 | 1,612,881 | -0.03(-0.03%) |
Mar 21, 2016 | 89.09 | 89.18 | 87.72 | 88.21 | 1,206,324 | -1.03(-1.15%) |
Mar 18, 2016 | 89.77 | 90.62 | 89.01 | 89.24 | 2,308,667 | -0.40(-0.45%) |
Mar 17, 2016 | 87.10 | 90.41 | 87.10 | 89.64 | 2,158,849 | +2.56(+2.93%) |
Mar 16, 2016 | 85.50 | 87.29 | 85.49 | 87.09 | 689,815 | +1.03(+1.20%) |
Mar 15, 2016 | 85.59 | 86.27 | 85.09 | 86.06 | 828,948 | -0.07(-0.09%) |
Mar 14, 2016 | 86.36 | 86.87 | 85.58 | 86.13 | 1,109,409 | -0.75(-0.87%) |
Mar 11, 2016 | 86.25 | 87.25 | 86.06 | 86.88 | 1,849,305 | +1.26(+1.47%) |
Mar 10, 2016 | 85.63 | 87.15 | 84.81 | 85.62 | 1,691,646 | +0.06(+0.08%) |
Mar 09, 2016 | 86.04 | 86.07 | 84.81 | 85.56 | 883,250 | +0.26(+0.30%) |
Mar 08, 2016 | 85.75 | 86.07 | 85.15 | 85.30 | 1,179,329 | -1.54(-1.78%) |
Mar 07, 2016 | 86.86 | 87.16 | 86.06 | 86.85 | 1,396,881 | -0.86(-0.99%) |
Mar 04, 2016 | 87.32 | 88.03 | 86.50 | 87.71 | 1,591,068 | +0.50(+0.57%) |
Mar 03, 2016 | 84.58 | 87.36 | 83.58 | 87.21 | 2,382,894 | +2.35(+2.77%) |
Mar 02, 2016 | 83.55 | 85.08 | 83.50 | 84.86 | 1,577,183 | +0.70(+0.83%) |
Mar 01, 2016 | 82.35 | 85.70 | 82.35 | 84.16 | 3,487,005 | +2.52(+3.09%) |
Feb 29, 2016 | 81.07 | 82.60 | 80.86 | 81.64 | 1,587,858 | +0.18(+0.23%) |
Feb 26, 2016 | 81.23 | 82.18 | 81.04 | 81.46 | 995,253 | -0.04(-0.05%) |
Feb 25, 2016 | 79.73 | 81.52 | 79.73 | 81.50 | 1,347,801 | +1.83(+2.30%) |
Feb 24, 2016 | 78.98 | 80.08 | 76.96 | 79.67 | 1,414,763 | -0.28(-0.35%) |
Feb 23, 2016 | 80.47 | 81.49 | 79.69 | 79.94 | 1,424,412 | -1.08(-1.33%) |
Feb 22, 2016 | 79.50 | 81.11 | 79.29 | 81.02 | 1,201,769 | +2.26(+2.87%) |
Feb 19, 2016 | 78.56 | 79.04 | 77.85 | 78.76 | 1,099,724 | -0.06(-0.08%) |
Feb 18, 2016 | 78.75 | 79.25 | 77.82 | 78.82 | 1,257,265 | +0.01(+0.01%) |
Feb 17, 2016 | 77.39 | 79.00 | 76.94 | 78.81 | 1,480,274 | +2.18(+2.84%) |
Feb 16, 2016 | 76.74 | 77.71 | 75.35 | 76.63 | 1,691,909 | +1.29(+1.71%) |
Feb 12, 2016 | 73.04 | 75.34 | 75.34 | 75.34 | 1,984,196 | +3.53(+4.92%) |
Feb 11, 2016 | 71.61 | 73.11 | 71.18 | 71.81 | 2,468,177 | -1.48(-2.02%) |
Feb 10, 2016 | 74.07 | 75.83 | 73.22 | 73.29 | 1,310,290 | +0.04(+0.05%) |
Feb 09, 2016 | 71.81 | 73.76 | 71.41 | 73.25 | 1,860,103 | +0.59(+0.82%) |
Feb 08, 2016 | 74.76 | 74.83 | 71.86 | 72.66 | 3,038,325 | -3.95(-5.16%) |
Feb 05, 2016 | 81.01 | 81.01 | 75.30 | 76.61 | 2,719,002 | -3.12(-3.91%) |
Feb 04, 2016 | 78.21 | 80.09 | 78.21 | 79.73 | 2,878,877 | +1.39(+1.78%) |
Feb 03, 2016 | 78.88 | 79.19 | 76.16 | 78.34 | 1,446,123 | -0.04(-0.05%) |
Feb 02, 2016 | 79.69 | 79.69 | 77.90 | 78.38 | 1,560,612 | -2.18(-2.70%) |
Feb 01, 2016 | 81.35 | 81.65 | 80.15 | 80.56 | 1,423,164 | -1.03(-1.27%) |
Jan 29, 2016 | 80.63 | 81.69 | 79.73 | 81.59 | 2,678,477 | +1.84(+2.31%) |
Jan 28, 2016 | 81.25 | 81.56 | 79.44 | 79.75 | 1,483,525 | -0.81(-1.00%) |
Jan 27, 2016 | 80.69 | 81.94 | 80.17 | 80.56 | 2,255,517 | -0.29(-0.36%) |
Jan 26, 2016 | 79.50 | 81.03 | 79.30 | 80.85 | 1,000,901 | +1.45(+1.82%) |
Jan 25, 2016 | 80.93 | 81.40 | 79.28 | 79.41 | 1,356,473 | -1.53(-1.89%) |
Jan 22, 2016 | 79.90 | 80.97 | 79.56 | 80.93 | 1,214,694 | +2.40(+3.05%) |
Jan 21, 2016 | 79.24 | 80.19 | 78.34 | 78.54 | 1,415,008 | -0.30(-0.38%) |
Jan 20, 2016 | 77.68 | 79.68 | 75.14 | 78.84 | 2,817,092 | -0.27(-0.35%) |
Jan 19, 2016 | 79.76 | 80.53 | 78.33 | 79.11 | 2,077,764 | +0.40(+0.51%) |
Jan 15, 2016 | 78.74 | 78.71 | 78.71 | 78.71 | 3,098,435 | -1.95(-2.42%) |
Jan 14, 2016 | 80.19 | 81.28 | 79.06 | 80.66 | 3,700,592 | +0.92(+1.16%) |
Jan 13, 2016 | 83.95 | 84.11 | 79.31 | 79.73 | 3,058,797 | -3.72(-4.45%) |
Jan 12, 2016 | 84.04 | 84.08 | 82.43 | 83.45 | 2,117,283 | +0.28(+0.34%) |
Jan 11, 2016 | 83.22 | 83.58 | 82.10 | 83.17 | 2,256,956 | +0.71(+0.87%) |
Jan 08, 2016 | 85.31 | 85.68 | 82.36 | 82.45 | 2,906,156 | -2.42(-2.85%) |
Jan 07, 2016 | 86.11 | 86.60 | 84.30 | 84.87 | 3,051,354 | -3.74(-4.22%) |
Jan 06, 2016 | 88.70 | 89.33 | 87.89 | 88.61 | 1,413,916 | -1.61(-1.79%) |
Jan 05, 2016 | 89.25 | 90.70 | 88.97 | 90.22 | 1,666,245 | +1.24(+1.39%) |