Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 96.05 | 96.31 | 95.53 | 96.19 | 1,128,012 | -0.08(-0.09%) |
Jan 30, 2017 | 96.49 | 96.49 | 95.69 | 96.28 | 1,158,802 | -0.20(-0.21%) |
Jan 27, 2017 | 96.61 | 96.73 | 96.09 | 96.48 | 851,821 | -0.08(-0.09%) |
Jan 26, 2017 | 96.15 | 97.09 | 96.15 | 96.57 | 1,461,197 | +0.32(+0.33%) |
Jan 25, 2017 | 95.38 | 96.48 | 94.88 | 96.25 | 1,438,382 | +1.65(+1.75%) |
Jan 24, 2017 | 94.58 | 95.06 | 93.96 | 94.60 | 1,119,990 | +0.17(+0.18%) |
Jan 23, 2017 | 93.50 | 94.51 | 93.40 | 94.43 | 1,425,419 | +0.70(+0.74%) |
Jan 20, 2017 | 93.18 | 93.87 | 92.91 | 93.74 | 1,607,423 | +0.98(+1.06%) |
Jan 19, 2017 | 91.92 | 93.05 | 91.92 | 92.75 | 1,891,745 | +0.58(+0.63%) |
Jan 18, 2017 | 92.45 | 92.50 | 90.83 | 92.17 | 1,339,000 | +0.17(+0.18%) |
Jan 17, 2017 | 90.10 | 93.48 | 89.99 | 92.00 | 2,078,809 | +2.03(+2.26%) |
Jan 13, 2017 | 89.97 | 89.97 | 89.97 | 0 | +0.43(+0.48%) | |
Jan 12, 2017 | 87.70 | 90.18 | 87.10 | 89.54 | 1,587,039 | +1.37(+1.56%) |
Jan 11, 2017 | 87.62 | 88.50 | 87.50 | 88.17 | 1,209,407 | +0.32(+0.37%) |
Jan 10, 2017 | 87.70 | 88.61 | 86.79 | 87.84 | 1,533,611 | -2.03(-2.26%) |
Jan 09, 2017 | 90.91 | 91.24 | 89.84 | 89.88 | 735,233 | -1.34(-1.46%) |
Jan 06, 2017 | 90.95 | 91.64 | 90.90 | 91.21 | 1,148,030 | +0.41(+0.45%) |
Jan 05, 2017 | 89.82 | 90.90 | 89.73 | 90.80 | 1,373,549 | +0.71(+0.79%) |
Jan 04, 2017 | 88.66 | 90.23 | 88.47 | 90.09 | 926,688 | +1.50(+1.70%) |
Jan 03, 2017 | 88.16 | 89.66 | 87.92 | 88.59 | 1,273,085 | +1.11(+1.27%) |
Dec 30, 2016 | 87.47 | 87.47 | 87.47 | 0 | -0.02(-0.02%) | |
Dec 29, 2016 | 87.96 | 88.25 | 87.46 | 87.49 | 578,349 | -0.37(-0.42%) |
Dec 28, 2016 | 88.85 | 89.11 | 87.82 | 87.86 | 656,415 | -0.94(-1.06%) |
Dec 27, 2016 | 88.90 | 89.02 | 88.52 | 88.80 | 397,952 | +0.26(+0.29%) |
Dec 23, 2016 | 88.54 | 88.54 | 88.54 | 0 | -0.41(-0.46%) | |
Dec 22, 2016 | 89.50 | 89.70 | 88.57 | 88.95 | 921,017 | -0.58(-0.65%) |
Dec 21, 2016 | 89.61 | 90.07 | 89.20 | 89.53 | 808,876 | -0.24(-0.27%) |
Dec 20, 2016 | 89.70 | 89.97 | 89.33 | 89.77 | 685,813 | +0.77(+0.87%) |
Dec 19, 2016 | 89.51 | 90.03 | 88.25 | 89.00 | 1,305,894 | -0.51(-0.57%) |
Dec 16, 2016 | 89.91 | 90.25 | 89.37 | 89.51 | 1,755,520 | -0.27(-0.30%) |
Dec 15, 2016 | 90.74 | 91.41 | 89.67 | 89.78 | 1,384,003 | -0.64(-0.71%) |
Dec 14, 2016 | 92.04 | 93.04 | 90.24 | 90.42 | 873,837 | -1.90(-2.06%) |
Dec 13, 2016 | 91.30 | 92.54 | 90.03 | 92.33 | 714,571 | +1.14(+1.25%) |
Dec 12, 2016 | 92.15 | 92.52 | 91.03 | 91.18 | 882,797 | -1.39(-1.50%) |
Dec 09, 2016 | 90.92 | 92.97 | 90.69 | 92.58 | 1,030,676 | +1.58(+1.73%) |
Dec 08, 2016 | 90.75 | 91.51 | 90.27 | 91.00 | 1,239,425 | +0.16(+0.17%) |
Dec 07, 2016 | 90.17 | 91.34 | 89.48 | 90.84 | 2,179,361 | +0.92(+1.02%) |
Dec 06, 2016 | 90.27 | 90.42 | 89.15 | 89.92 | 1,386,925 | +0.07(+0.08%) |
Dec 05, 2016 | 91.30 | 91.63 | 89.73 | 89.85 | 1,368,930 | -0.73(-0.81%) |
Dec 02, 2016 | 90.12 | 90.91 | 89.28 | 90.58 | 1,135,633 | +0.34(+0.38%) |
Dec 01, 2016 | 93.42 | 93.84 | 90.01 | 90.24 | 1,364,578 | -3.02(-3.23%) |
Nov 30, 2016 | 94.32 | 94.70 | 93.22 | 93.25 | 928,722 | -0.55(-0.58%) |
Nov 29, 2016 | 93.75 | 94.18 | 93.08 | 93.80 | 769,981 | +0.19(+0.20%) |
Nov 28, 2016 | 93.24 | 94.23 | 93.11 | 93.61 | 901,679 | -0.12(-0.13%) |
Nov 25, 2016 | 93.60 | 94.25 | 93.60 | 93.74 | 331,168 | +0.15(+0.16%) |
Nov 23, 2016 | 93.59 | 93.59 | 93.59 | 0 | -0.74(-0.79%) | |
Nov 22, 2016 | 93.91 | 94.48 | 93.26 | 94.33 | 725,711 | +0.49(+0.52%) |
Nov 21, 2016 | 93.62 | 93.95 | 93.37 | 93.84 | 587,420 | +0.53(+0.57%) |
Nov 18, 2016 | 93.69 | 94.15 | 92.56 | 93.31 | 1,109,260 | -0.59(-0.63%) |
Nov 17, 2016 | 91.35 | 93.90 | 91.23 | 93.90 | 1,409,298 | +2.68(+2.94%) |
Nov 16, 2016 | 91.19 | 91.63 | 90.68 | 91.22 | 1,230,508 | -0.56(-0.61%) |
Nov 15, 2016 | 92.19 | 92.41 | 91.08 | 91.78 | 1,096,570 | -0.71(-0.77%) |
Nov 14, 2016 | 93.29 | 93.53 | 92.03 | 92.50 | 1,320,317 | -0.35(-0.38%) |
Nov 11, 2016 | 92.15 | 93.04 | 92.15 | 92.85 | 885,369 | +0.16(+0.17%) |
Nov 10, 2016 | 93.73 | 94.90 | 91.70 | 92.69 | 1,236,236 | -0.37(-0.40%) |
Nov 09, 2016 | 92.14 | 93.78 | 91.42 | 93.06 | 1,939,340 | +0.92(+0.99%) |
Nov 08, 2016 | 92.03 | 92.79 | 91.40 | 92.15 | 805,364 | +0.09(+0.10%) |
Nov 07, 2016 | 92.15 | 92.44 | 91.55 | 92.05 | 960,885 | +1.82(+2.02%) |
Nov 04, 2016 | 90.90 | 91.21 | 90.20 | 90.23 | 1,356,109 | -0.42(-0.46%) |
Nov 03, 2016 | 90.69 | 91.35 | 90.34 | 90.65 | 1,683,363 | +0.09(+0.10%) |
Nov 02, 2016 | 91.55 | 91.85 | 90.45 | 90.56 | 816,904 | -1.00(-1.09%) |
Nov 01, 2016 | 93.38 | 93.48 | 91.17 | 91.55 | 1,587,675 | -1.37(-1.47%) |
Oct 31, 2016 | 93.69 | 93.98 | 92.82 | 92.92 | 1,315,493 | -0.60(-0.64%) |
Oct 28, 2016 | 94.81 | 95.09 | 93.17 | 93.52 | 883,414 | -0.92(-0.97%) |
Oct 27, 2016 | 94.93 | 95.39 | 94.25 | 94.44 | 1,460,785 | +0.03(+0.03%) |
Oct 26, 2016 | 94.71 | 95.37 | 93.95 | 94.41 | 1,375,754 | -0.59(-0.62%) |
Oct 25, 2016 | 95.14 | 95.75 | 94.79 | 95.00 | 1,100,289 | -0.06(-0.07%) |
Oct 24, 2016 | 95.20 | 95.69 | 94.89 | 95.07 | 1,751,435 | +0.55(+0.59%) |
Oct 21, 2016 | 96.70 | 97.81 | 94.23 | 94.51 | 4,310,930 | -5.41(-5.41%) |
Oct 20, 2016 | 100.05 | 100.75 | 99.71 | 99.92 | 1,515,654 | -0.29(-0.29%) |
Oct 19, 2016 | 100.03 | 100.53 | 99.41 | 100.21 | 804,977 | +0.55(+0.56%) |
Oct 18, 2016 | 99.72 | 100.09 | 98.88 | 99.65 | 1,354,942 | +1.02(+1.03%) |
Oct 17, 2016 | 98.88 | 99.26 | 98.45 | 98.63 | 711,440 | -0.35(-0.35%) |
Oct 14, 2016 | 99.69 | 100.12 | 98.87 | 98.99 | 749,135 | +0.43(+0.44%) |
Oct 13, 2016 | 98.80 | 99.14 | 97.83 | 98.55 | 1,015,370 | -1.53(-1.52%) |
Oct 12, 2016 | 99.56 | 100.32 | 99.39 | 100.08 | 598,574 | +0.63(+0.63%) |
Oct 11, 2016 | 100.76 | 100.76 | 98.87 | 99.45 | 684,202 | -1.45(-1.44%) |
Oct 10, 2016 | 101.07 | 101.67 | 100.81 | 100.90 | 464,521 | +0.82(+0.82%) |
Oct 07, 2016 | 100.70 | 100.72 | 99.70 | 100.08 | 557,347 | -0.55(-0.55%) |
Oct 06, 2016 | 100.06 | 100.69 | 99.55 | 100.63 | 627,601 | +0.34(+0.34%) |
Oct 05, 2016 | 100.26 | 101.22 | 100.26 | 100.29 | 777,331 | +0.10(+0.10%) |
Oct 04, 2016 | 101.37 | 101.69 | 99.76 | 100.19 | 781,347 | -0.83(-0.82%) |
Oct 03, 2016 | 99.76 | 101.19 | 99.19 | 101.02 | 1,573,647 | +0.92(+0.92%) |
Sep 30, 2016 | 100.18 | 100.79 | 99.92 | 100.09 | 1,806,148 | +0.49(+0.49%) |
Sep 29, 2016 | 101.25 | 102.10 | 99.34 | 99.61 | 1,595,661 | -1.68(-1.66%) |
Sep 28, 2016 | 101.78 | 101.83 | 100.06 | 101.29 | 1,122,451 | -0.39(-0.38%) |
Sep 27, 2016 | 100.43 | 101.71 | 100.20 | 101.68 | 1,140,859 | +0.92(+0.92%) |
Sep 26, 2016 | 100.58 | 101.53 | 100.58 | 100.75 | 948,842 | -0.26(-0.26%) |
Sep 23, 2016 | 101.48 | 101.69 | 100.93 | 101.01 | 833,932 | -0.82(-0.81%) |
Sep 22, 2016 | 102.14 | 102.17 | 101.56 | 101.83 | 686,523 | +0.65(+0.64%) |
Sep 21, 2016 | 100.72 | 101.31 | 99.80 | 101.19 | 1,032,613 | +1.40(+1.40%) |
Sep 20, 2016 | 101.03 | 101.41 | 99.54 | 99.79 | 1,162,419 | -0.49(-0.49%) |
Sep 19, 2016 | 100.19 | 101.55 | 99.89 | 100.28 | 617,193 | +0.00(+0.00%) |
Sep 16, 2016 | 99.92 | 100.47 | 98.97 | 100.28 | 1,212,376 | -0.20(-0.20%) |
Sep 15, 2016 | 98.89 | 100.72 | 98.71 | 100.48 | 1,004,225 | +1.28(+1.29%) |
Sep 14, 2016 | 99.21 | 99.94 | 98.88 | 99.21 | 609,126 | +0.00(+0.00%) |
Sep 13, 2016 | 99.09 | 99.75 | 98.45 | 99.21 | 976,798 | -1.19(-1.19%) |
Sep 12, 2016 | 97.68 | 100.58 | 97.44 | 100.40 | 1,148,408 | +1.84(+1.87%) |
Sep 09, 2016 | 100.95 | 101.26 | 98.56 | 98.56 | 993,708 | -3.07(-3.02%) |
Sep 08, 2016 | 101.78 | 102.30 | 101.24 | 101.63 | 719,985 | -0.19(-0.19%) |
Sep 07, 2016 | 101.39 | 102.45 | 101.31 | 101.82 | 1,534,389 | +0.06(+0.06%) |
Sep 06, 2016 | 101.11 | 102.00 | 100.95 | 101.77 | 972,530 | +0.61(+0.60%) |
Sep 02, 2016 | 100.89 | 101.16 | 101.16 | 101.16 | 591,511 | +0.81(+0.81%) |
Sep 01, 2016 | 100.48 | 100.74 | 99.24 | 100.34 | 722,581 | -0.13(-0.13%) |
Aug 31, 2016 | 99.99 | 100.74 | 99.32 | 100.47 | 1,003,112 | +0.42(+0.42%) |
Aug 30, 2016 | 99.28 | 100.48 | 99.04 | 100.06 | 819,165 | +1.00(+1.01%) |
Aug 29, 2016 | 98.32 | 99.31 | 98.32 | 99.06 | 553,932 | +0.87(+0.89%) |
Aug 26, 2016 | 98.00 | 98.78 | 97.42 | 98.19 | 561,475 | +0.48(+0.49%) |
Aug 25, 2016 | 97.26 | 98.01 | 96.96 | 97.71 | 744,139 | +0.13(+0.13%) |
Aug 24, 2016 | 97.51 | 98.13 | 97.35 | 97.58 | 641,696 | -0.06(-0.07%) |
Aug 23, 2016 | 97.12 | 98.25 | 97.12 | 97.65 | 626,550 | +1.04(+1.08%) |
Aug 22, 2016 | 96.40 | 96.88 | 95.94 | 96.60 | 448,676 | -0.07(-0.08%) |
Aug 19, 2016 | 95.85 | 96.89 | 95.78 | 96.67 | 530,603 | +0.32(+0.34%) |
Aug 18, 2016 | 96.11 | 96.38 | 95.90 | 96.35 | 420,074 | +0.42(+0.43%) |
Aug 17, 2016 | 95.91 | 96.13 | 95.43 | 95.94 | 565,370 | +0.04(+0.04%) |
Aug 16, 2016 | 96.26 | 96.33 | 95.86 | 95.90 | 507,849 | -0.88(-0.91%) |
Aug 15, 2016 | 95.72 | 97.15 | 95.70 | 96.78 | 687,695 | +1.48(+1.56%) |
Aug 12, 2016 | 95.71 | 96.16 | 94.76 | 95.30 | 1,339,287 | -0.97(-1.00%) |
Aug 11, 2016 | 95.99 | 96.72 | 95.94 | 96.27 | 657,533 | +0.74(+0.77%) |
Aug 10, 2016 | 96.26 | 96.44 | 95.29 | 95.53 | 594,453 | -0.49(-0.51%) |
Aug 09, 2016 | 96.24 | 96.75 | 95.85 | 96.02 | 475,970 | -0.24(-0.25%) |
Aug 08, 2016 | 96.50 | 96.86 | 96.10 | 96.26 | 500,995 | -0.51(-0.52%) |
Aug 05, 2016 | 96.27 | 96.84 | 96.17 | 96.76 | 1,074,107 | +1.05(+1.10%) |
Aug 04, 2016 | 96.45 | 96.75 | 95.51 | 95.71 | 903,236 | -0.63(-0.65%) |
Aug 03, 2016 | 96.04 | 96.42 | 95.61 | 96.34 | 742,529 | +0.37(+0.38%) |
Aug 02, 2016 | 96.72 | 96.99 | 95.32 | 95.97 | 1,209,582 | -0.99(-1.03%) |
Aug 01, 2016 | 97.77 | 98.09 | 96.61 | 96.97 | 1,006,929 | -0.68(-0.70%) |
Jul 29, 2016 | 97.71 | 98.17 | 97.02 | 97.65 | 842,312 | -0.16(-0.16%) |
Jul 28, 2016 | 96.21 | 98.17 | 96.21 | 97.81 | 758,688 | +0.98(+1.01%) |
Jul 27, 2016 | 97.88 | 98.16 | 96.73 | 96.83 | 1,209,949 | -0.99(-1.01%) |
Jul 26, 2016 | 97.36 | 98.14 | 96.52 | 97.81 | 1,476,040 | +0.45(+0.46%) |
Jul 25, 2016 | 97.04 | 97.56 | 96.83 | 97.36 | 989,187 | +0.38(+0.39%) |
Jul 22, 2016 | 95.77 | 97.18 | 93.69 | 96.99 | 1,458,222 | +0.90(+0.94%) |
Jul 21, 2016 | 95.72 | 96.18 | 95.53 | 96.08 | 1,091,400 | +0.07(+0.08%) |
Jul 20, 2016 | 95.80 | 96.20 | 94.99 | 96.01 | 838,377 | +0.59(+0.62%) |
Jul 19, 2016 | 95.28 | 95.79 | 94.87 | 95.42 | 762,796 | -0.34(-0.36%) |
Jul 18, 2016 | 95.24 | 95.91 | 94.86 | 95.76 | 593,797 | +0.57(+0.60%) |
Jul 15, 2016 | 95.23 | 95.71 | 94.76 | 95.19 | 861,943 | +0.30(+0.32%) |
Jul 14, 2016 | 94.66 | 95.60 | 94.19 | 94.89 | 1,465,591 | +1.19(+1.27%) |
Jul 13, 2016 | 92.11 | 93.82 | 91.91 | 93.70 | 1,469,494 | +1.43(+1.55%) |
Jul 12, 2016 | 90.45 | 92.62 | 90.25 | 92.27 | 1,048,618 | +2.14(+2.37%) |
Jul 11, 2016 | 89.46 | 90.51 | 89.39 | 90.13 | 845,593 | +1.03(+1.16%) |
Jul 08, 2016 | 87.94 | 89.40 | 86.80 | 89.10 | 1,093,655 | +2.30(+2.65%) |
Jul 07, 2016 | 85.97 | 87.45 | 85.97 | 86.80 | 1,049,701 | +1.16(+1.36%) |
Jul 06, 2016 | 84.97 | 85.80 | 83.80 | 85.64 | 1,412,149 | +0.36(+0.42%) |
Jul 05, 2016 | 86.06 | 86.23 | 84.62 | 85.28 | 1,028,104 | -1.38(-1.59%) |
Jul 01, 2016 | 86.13 | 86.66 | 86.66 | 86.66 | 1,079,438 | +0.34(+0.39%) |
Jun 30, 2016 | 84.69 | 86.33 | 84.12 | 86.32 | 1,798,104 | +1.96(+2.33%) |
Jun 29, 2016 | 82.90 | 84.45 | 82.27 | 84.36 | 1,519,569 | +2.28(+2.78%) |
Jun 28, 2016 | 82.23 | 82.48 | 81.23 | 82.07 | 1,861,520 | +1.12(+1.39%) |
Jun 27, 2016 | 86.27 | 86.27 | 80.41 | 80.95 | 3,822,600 | -5.32(-6.17%) |
Jun 24, 2016 | 89.20 | 89.80 | 86.19 | 86.27 | 4,070,786 | -7.41(-7.91%) |
Jun 23, 2016 | 91.76 | 93.68 | 91.54 | 93.68 | 780,163 | +3.17(+3.50%) |
Jun 22, 2016 | 91.01 | 91.27 | 90.45 | 90.51 | 689,631 | -0.19(-0.21%) |
Jun 21, 2016 | 91.10 | 91.40 | 90.37 | 90.70 | 954,186 | -0.17(-0.18%) |
Jun 20, 2016 | 90.51 | 91.89 | 90.47 | 90.87 | 924,766 | +1.81(+2.03%) |
Jun 17, 2016 | 89.33 | 90.89 | 88.96 | 89.06 | 1,717,531 | -0.26(-0.29%) |
Jun 16, 2016 | 89.79 | 89.79 | 88.66 | 89.32 | 2,923,016 | -1.27(-1.40%) |
Jun 15, 2016 | 90.86 | 91.65 | 90.42 | 90.59 | 1,503,100 | +0.10(+0.11%) |
Jun 14, 2016 | 90.18 | 90.80 | 89.79 | 90.49 | 1,235,986 | -0.07(-0.08%) |
Jun 13, 2016 | 91.19 | 91.64 | 90.56 | 90.57 | 1,725,382 | -1.03(-1.13%) |
Jun 10, 2016 | 92.09 | 92.24 | 91.09 | 91.60 | 1,314,277 | -1.50(-1.61%) |
Jun 09, 2016 | 92.55 | 93.23 | 92.23 | 93.10 | 564,304 | +0.00(+0.00%) |
Jun 08, 2016 | 92.22 | 93.26 | 91.75 | 93.10 | 780,351 | +0.81(+0.88%) |
Jun 07, 2016 | 93.31 | 93.47 | 92.27 | 92.29 | 645,077 | -0.75(-0.80%) |
Jun 06, 2016 | 91.02 | 93.37 | 91.02 | 93.03 | 1,502,253 | +2.06(+2.27%) |
Jun 03, 2016 | 90.88 | 91.14 | 90.08 | 90.97 | 982,392 | -0.76(-0.83%) |
Jun 02, 2016 | 90.93 | 91.73 | 90.59 | 91.73 | 1,054,449 | +0.67(+0.74%) |
Jun 01, 2016 | 90.86 | 91.15 | 89.98 | 91.06 | 773,858 | +0.20(+0.22%) |
May 31, 2016 | 91.38 | 91.50 | 90.51 | 90.86 | 878,513 | -0.08(-0.09%) |
May 27, 2016 | 90.15 | 90.94 | 90.94 | 90.94 | 527,723 | +1.08(+1.20%) |
May 26, 2016 | 90.27 | 90.47 | 89.64 | 89.87 | 539,447 | -0.52(-0.57%) |
May 25, 2016 | 90.29 | 90.83 | 90.22 | 90.38 | 961,537 | +0.29(+0.33%) |
May 24, 2016 | 87.10 | 90.31 | 86.98 | 90.09 | 1,383,788 | +3.77(+4.36%) |
May 23, 2016 | 86.40 | 86.75 | 85.90 | 86.32 | 1,177,166 | -0.11(-0.13%) |
May 20, 2016 | 86.23 | 86.85 | 86.13 | 86.43 | 904,074 | +0.70(+0.82%) |
May 19, 2016 | 86.55 | 86.67 | 85.11 | 85.73 | 1,163,036 | -1.00(-1.16%) |
May 18, 2016 | 86.01 | 87.43 | 85.63 | 86.73 | 2,341,264 | +0.76(+0.89%) |
May 17, 2016 | 86.51 | 87.17 | 85.82 | 85.97 | 970,247 | -0.98(-1.13%) |
May 16, 2016 | 86.24 | 87.39 | 86.04 | 86.95 | 867,390 | +0.87(+1.01%) |
May 13, 2016 | 86.74 | 87.39 | 85.71 | 86.08 | 1,013,892 | -0.84(-0.97%) |
May 12, 2016 | 87.67 | 88.05 | 86.15 | 86.92 | 1,491,422 | -0.15(-0.17%) |
May 11, 2016 | 87.95 | 88.56 | 87.05 | 87.07 | 1,150,368 | -1.28(-1.44%) |
May 10, 2016 | 87.14 | 88.46 | 86.76 | 88.35 | 938,277 | +1.50(+1.72%) |
May 09, 2016 | 86.71 | 87.07 | 86.28 | 86.85 | 984,112 | +0.18(+0.21%) |
May 06, 2016 | 85.33 | 87.01 | 85.33 | 86.67 | 1,081,389 | +1.07(+1.25%) |
May 05, 2016 | 86.06 | 86.63 | 85.45 | 85.59 | 927,788 | -0.35(-0.41%) |
May 04, 2016 | 86.01 | 86.38 | 85.23 | 85.94 | 1,491,938 | -0.83(-0.95%) |
May 03, 2016 | 87.39 | 87.86 | 86.08 | 86.77 | 1,277,900 | -1.32(-1.50%) |
May 02, 2016 | 87.89 | 88.45 | 86.79 | 88.09 | 1,310,904 | +0.27(+0.30%) |
Apr 29, 2016 | 87.90 | 87.98 | 84.52 | 87.82 | 4,869,097 | -3.10(-3.41%) |
Apr 28, 2016 | 91.33 | 92.50 | 90.67 | 90.92 | 1,101,826 | -0.64(-0.70%) |
Apr 27, 2016 | 90.92 | 91.87 | 90.72 | 91.57 | 727,668 | +0.10(+0.11%) |
Apr 26, 2016 | 90.23 | 91.67 | 89.91 | 91.46 | 857,920 | +0.74(+0.82%) |
Apr 25, 2016 | 90.56 | 91.15 | 90.30 | 90.72 | 995,876 | +0.09(+0.10%) |
Apr 22, 2016 | 90.72 | 91.61 | 90.37 | 90.63 | 1,497,823 | -0.78(-0.85%) |
Apr 21, 2016 | 92.16 | 92.66 | 91.40 | 91.41 | 913,183 | -1.05(-1.13%) |
Apr 20, 2016 | 91.34 | 92.64 | 90.97 | 92.46 | 1,107,540 | +1.08(+1.18%) |
Apr 19, 2016 | 91.02 | 91.82 | 90.78 | 91.37 | 945,971 | +0.87(+0.96%) |
Apr 18, 2016 | 89.49 | 90.81 | 89.05 | 90.50 | 695,197 | +0.78(+0.87%) |
Apr 15, 2016 | 89.90 | 90.14 | 89.03 | 89.72 | 899,249 | -0.18(-0.20%) |
Apr 14, 2016 | 89.79 | 90.20 | 89.37 | 89.90 | 1,043,418 | +0.03(+0.03%) |
Apr 13, 2016 | 88.12 | 90.31 | 88.12 | 89.88 | 1,266,955 | +2.42(+2.77%) |
Apr 12, 2016 | 86.52 | 87.66 | 86.26 | 87.46 | 916,905 | +1.24(+1.44%) |
Apr 11, 2016 | 86.06 | 87.34 | 85.68 | 86.22 | 1,243,138 | +0.61(+0.71%) |
Apr 08, 2016 | 85.98 | 86.78 | 85.22 | 85.61 | 799,201 | +0.41(+0.48%) |
Apr 07, 2016 | 85.41 | 86.63 | 84.97 | 85.20 | 1,270,962 | -1.45(-1.67%) |
Apr 06, 2016 | 86.04 | 86.89 | 85.56 | 86.65 | 1,519,632 | +0.61(+0.71%) |
Apr 05, 2016 | 87.12 | 87.44 | 85.87 | 86.03 | 1,337,505 | -2.28(-2.58%) |
Apr 04, 2016 | 89.63 | 90.01 | 88.26 | 88.31 | 859,036 | -1.20(-1.34%) |
Apr 01, 2016 | 87.75 | 89.72 | 87.69 | 89.51 | 1,413,976 | +0.92(+1.04%) |
Mar 31, 2016 | 87.82 | 88.79 | 87.52 | 88.59 | 1,106,660 | +0.64(+0.73%) |
Mar 30, 2016 | 87.95 | 88.38 | 87.62 | 87.95 | 1,023,036 | +0.31(+0.36%) |
Mar 29, 2016 | 85.23 | 87.65 | 85.23 | 87.64 | 1,101,071 | +2.33(+2.73%) |
Mar 28, 2016 | 85.46 | 85.97 | 84.77 | 85.31 | 1,175,003 | +0.03(+0.03%) |
Mar 24, 2016 | 85.80 | 85.28 | 85.28 | 85.28 | 1,966,997 | -1.20(-1.39%) |
Mar 23, 2016 | 87.63 | 88.30 | 86.38 | 86.48 | 1,650,586 | -1.51(-1.72%) |
Mar 22, 2016 | 86.93 | 88.50 | 86.85 | 88.00 | 1,616,233 | -0.03(-0.03%) |
Mar 21, 2016 | 88.90 | 89.00 | 87.54 | 88.02 | 1,208,831 | -1.03(-1.15%) |
Mar 18, 2016 | 89.58 | 90.43 | 88.82 | 89.05 | 2,313,465 | -0.40(-0.45%) |
Mar 17, 2016 | 86.92 | 90.23 | 86.92 | 89.46 | 2,163,335 | +2.55(+2.93%) |
Mar 16, 2016 | 85.33 | 87.11 | 85.31 | 86.90 | 691,249 | +1.03(+1.20%) |
Mar 15, 2016 | 85.41 | 86.09 | 84.92 | 85.88 | 830,671 | -0.07(-0.09%) |
Mar 14, 2016 | 86.18 | 86.69 | 85.40 | 85.95 | 1,111,715 | -0.75(-0.87%) |
Mar 11, 2016 | 86.07 | 87.07 | 85.89 | 86.70 | 1,853,148 | +1.26(+1.47%) |
Mar 10, 2016 | 85.45 | 86.97 | 84.63 | 85.45 | 1,695,161 | +0.06(+0.08%) |
Mar 09, 2016 | 85.86 | 85.90 | 84.64 | 85.38 | 885,085 | +0.26(+0.30%) |
Mar 08, 2016 | 85.57 | 85.90 | 84.98 | 85.12 | 1,181,780 | -1.54(-1.78%) |
Mar 07, 2016 | 86.68 | 86.98 | 85.88 | 86.67 | 1,399,783 | -0.86(-0.99%) |
Mar 04, 2016 | 87.14 | 87.84 | 86.32 | 87.53 | 1,594,374 | +0.50(+0.57%) |
Mar 03, 2016 | 84.40 | 87.18 | 83.41 | 87.03 | 2,387,846 | +2.35(+2.77%) |
Mar 02, 2016 | 83.38 | 84.90 | 83.33 | 84.68 | 1,580,460 | +0.70(+0.83%) |
Mar 01, 2016 | 82.18 | 85.52 | 82.18 | 83.99 | 3,494,251 | +2.51(+3.09%) |
Feb 29, 2016 | 80.90 | 82.43 | 80.69 | 81.47 | 1,591,158 | +0.18(+0.23%) |
Feb 26, 2016 | 81.06 | 82.01 | 80.87 | 81.29 | 997,321 | -0.04(-0.05%) |
Feb 25, 2016 | 79.56 | 81.35 | 79.56 | 81.33 | 1,350,601 | +1.83(+2.30%) |
Feb 24, 2016 | 78.81 | 79.91 | 76.80 | 79.50 | 1,417,703 | -0.28(-0.34%) |
Feb 23, 2016 | 80.31 | 81.32 | 79.52 | 79.78 | 1,427,372 | -1.07(-1.33%) |
Feb 22, 2016 | 79.34 | 80.94 | 79.12 | 80.85 | 1,204,266 | +2.26(+2.87%) |
Feb 19, 2016 | 78.40 | 78.88 | 77.69 | 78.59 | 1,102,009 | -0.06(-0.08%) |
Feb 18, 2016 | 78.58 | 79.09 | 77.66 | 78.66 | 1,259,878 | +0.01(+0.01%) |
Feb 17, 2016 | 77.23 | 78.84 | 76.78 | 78.65 | 1,483,350 | +2.17(+2.84%) |
Feb 16, 2016 | 76.58 | 77.55 | 75.19 | 76.47 | 1,695,424 | +1.29(+1.71%) |
Feb 12, 2016 | 72.89 | 75.18 | 75.18 | 75.18 | 1,988,319 | +3.53(+4.92%) |
Feb 11, 2016 | 71.46 | 72.96 | 71.03 | 71.66 | 2,473,306 | -1.48(-2.02%) |
Feb 10, 2016 | 73.92 | 75.67 | 73.07 | 73.14 | 1,313,013 | +0.04(+0.05%) |
Feb 09, 2016 | 71.66 | 73.60 | 71.26 | 73.10 | 1,863,969 | +0.59(+0.82%) |
Feb 08, 2016 | 74.61 | 74.67 | 71.71 | 72.51 | 3,044,639 | -3.95(-5.16%) |
Feb 05, 2016 | 80.84 | 80.84 | 75.15 | 76.45 | 2,724,652 | -3.11(-3.91%) |
Feb 04, 2016 | 78.04 | 79.93 | 78.04 | 79.57 | 2,884,859 | +1.39(+1.78%) |
Feb 03, 2016 | 78.72 | 79.03 | 76.01 | 78.18 | 1,449,128 | -0.04(-0.05%) |
Feb 02, 2016 | 79.52 | 79.52 | 77.74 | 78.22 | 1,563,855 | -2.17(-2.70%) |