Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 103.38 | 105.07 | 103.38 | 104.40 | 495,399 | +1.63(+1.58%) |
Sep 29, 2016 | 101.57 | 103.41 | 100.46 | 102.77 | 931,162 | +1.25(+1.23%) |
Sep 28, 2016 | 101.69 | 102.04 | 100.90 | 101.52 | 303,245 | +0.20(+0.20%) |
Sep 27, 2016 | 99.37 | 101.34 | 99.32 | 101.32 | 373,325 | +1.72(+1.73%) |
Sep 26, 2016 | 99.88 | 100.21 | 99.19 | 99.60 | 414,590 | -0.99(-0.99%) |
Sep 23, 2016 | 101.49 | 101.53 | 100.46 | 100.59 | 296,348 | -1.04(-1.02%) |
Sep 22, 2016 | 101.96 | 102.27 | 101.34 | 101.63 | 382,831 | +0.33(+0.33%) |
Sep 21, 2016 | 100.42 | 101.46 | 99.99 | 101.30 | 469,394 | +1.38(+1.38%) |
Sep 20, 2016 | 100.95 | 101.02 | 99.67 | 99.92 | 389,887 | -0.45(-0.45%) |
Sep 19, 2016 | 100.88 | 101.84 | 100.04 | 100.37 | 427,631 | +0.12(+0.12%) |
Sep 16, 2016 | 100.96 | 101.27 | 99.49 | 100.25 | 694,127 | +0.03(+0.03%) |
Sep 15, 2016 | 97.92 | 100.41 | 97.79 | 100.22 | 650,472 | +2.26(+2.31%) |
Sep 14, 2016 | 96.86 | 98.20 | 96.73 | 97.96 | 396,422 | +0.86(+0.88%) |
Sep 13, 2016 | 97.48 | 98.31 | 96.62 | 97.11 | 435,505 | -0.86(-0.88%) |
Sep 12, 2016 | 95.39 | 98.08 | 95.07 | 97.97 | 783,529 | +1.79(+1.87%) |
Sep 09, 2016 | 98.94 | 98.94 | 95.88 | 96.18 | 922,486 | -3.54(-3.55%) |
Sep 08, 2016 | 99.57 | 99.99 | 99.13 | 99.72 | 490,278 | -0.17(-0.18%) |
Sep 07, 2016 | 100.81 | 100.82 | 99.71 | 99.89 | 1,381,834 | -0.76(-0.76%) |
Sep 06, 2016 | 101.06 | 101.20 | 100.14 | 100.66 | 393,225 | -0.23(-0.23%) |
Sep 02, 2016 | 101.44 | 100.89 | 100.89 | 100.89 | 602,986 | -0.10(-0.10%) |
Sep 01, 2016 | 100.48 | 101.06 | 99.69 | 100.99 | 504,908 | +0.79(+0.79%) |
Aug 31, 2016 | 100.23 | 100.34 | 99.64 | 100.20 | 524,350 | -0.06(-0.06%) |
Aug 30, 2016 | 100.47 | 101.03 | 99.90 | 100.26 | 1,152,492 | -0.19(-0.19%) |
Aug 29, 2016 | 100.48 | 100.84 | 100.33 | 100.45 | 293,723 | +0.40(+0.40%) |
Aug 26, 2016 | 99.78 | 100.81 | 99.39 | 100.06 | 337,689 | +0.44(+0.44%) |
Aug 25, 2016 | 98.91 | 100.08 | 98.91 | 99.62 | 340,585 | +0.40(+0.41%) |
Aug 24, 2016 | 100.18 | 100.26 | 98.96 | 99.21 | 332,471 | -0.83(-0.83%) |
Aug 23, 2016 | 100.00 | 100.48 | 100.00 | 100.04 | 299,093 | +0.49(+0.49%) |
Aug 22, 2016 | 99.35 | 99.79 | 99.13 | 99.55 | 279,169 | +0.05(+0.05%) |
Aug 19, 2016 | 98.75 | 99.75 | 98.75 | 99.51 | 533,410 | +0.85(+0.86%) |
Aug 18, 2016 | 97.98 | 98.67 | 97.90 | 98.66 | 251,027 | +0.71(+0.72%) |
Aug 17, 2016 | 98.01 | 98.03 | 97.43 | 97.95 | 645,745 | -0.02(-0.02%) |
Aug 16, 2016 | 98.50 | 98.50 | 97.86 | 97.97 | 682,215 | -0.69(-0.70%) |
Aug 15, 2016 | 97.54 | 98.90 | 97.54 | 98.66 | 247,520 | +1.32(+1.36%) |
Aug 12, 2016 | 97.07 | 97.55 | 96.97 | 97.34 | 208,348 | +0.45(+0.47%) |
Aug 11, 2016 | 96.93 | 97.01 | 96.38 | 96.89 | 409,196 | +0.37(+0.38%) |
Aug 10, 2016 | 97.26 | 97.37 | 96.11 | 96.52 | 886,443 | -0.66(-0.68%) |
Aug 09, 2016 | 96.93 | 97.49 | 96.77 | 97.18 | 408,662 | +0.78(+0.81%) |
Aug 08, 2016 | 96.84 | 97.07 | 96.22 | 96.40 | 252,044 | -0.11(-0.11%) |
Aug 05, 2016 | 95.85 | 96.61 | 95.72 | 96.51 | 448,891 | +1.21(+1.27%) |
Aug 04, 2016 | 94.65 | 95.33 | 94.47 | 95.29 | 441,477 | +0.88(+0.94%) |
Aug 03, 2016 | 93.78 | 94.43 | 93.77 | 94.41 | 452,478 | +0.12(+0.13%) |
Aug 02, 2016 | 95.59 | 95.59 | 93.72 | 94.29 | 1,638,734 | -1.47(-1.54%) |
Aug 01, 2016 | 95.90 | 96.11 | 95.43 | 95.76 | 535,974 | +0.07(+0.08%) |
Jul 29, 2016 | 96.09 | 96.41 | 95.26 | 95.69 | 368,467 | -0.42(-0.44%) |
Jul 28, 2016 | 96.21 | 96.76 | 95.69 | 96.11 | 904,148 | -0.53(-0.55%) |
Jul 27, 2016 | 97.52 | 97.56 | 96.08 | 96.65 | 1,242,849 | -0.01(-0.01%) |
Jul 26, 2016 | 93.94 | 97.09 | 93.94 | 96.66 | 1,598,074 | +3.61(+3.88%) |
Jul 25, 2016 | 92.50 | 93.22 | 92.50 | 93.05 | 257,239 | +0.53(+0.58%) |
Jul 22, 2016 | 91.74 | 92.57 | 91.18 | 92.51 | 506,777 | +0.46(+0.50%) |
Jul 21, 2016 | 92.80 | 92.86 | 91.68 | 92.05 | 528,403 | -0.65(-0.70%) |
Jul 20, 2016 | 91.78 | 92.93 | 91.48 | 92.71 | 712,690 | +1.44(+1.58%) |
Jul 19, 2016 | 91.43 | 91.51 | 90.98 | 91.26 | 306,309 | -0.31(-0.34%) |
Jul 18, 2016 | 91.39 | 91.74 | 91.13 | 91.58 | 516,669 | +1.33(+1.47%) |
Jul 15, 2016 | 90.30 | 90.41 | 89.89 | 90.25 | 416,999 | -0.03(-0.03%) |
Jul 14, 2016 | 90.44 | 90.53 | 89.71 | 90.28 | 507,634 | +0.65(+0.73%) |
Jul 13, 2016 | 89.84 | 90.17 | 89.49 | 89.63 | 518,382 | +0.11(+0.12%) |
Jul 12, 2016 | 89.17 | 89.82 | 89.17 | 89.52 | 1,114,153 | +1.15(+1.30%) |
Jul 11, 2016 | 88.04 | 88.74 | 87.98 | 88.37 | 348,093 | +0.98(+1.13%) |
Jul 08, 2016 | 85.89 | 87.45 | 85.02 | 87.38 | 389,556 | +2.36(+2.78%) |
Jul 07, 2016 | 84.12 | 85.64 | 84.12 | 85.02 | 429,031 | +1.13(+1.35%) |
Jul 05, 2016 | 84.78 | 84.78 | 83.38 | 83.88 | 935,866 | -1.56(-1.83%) |
Jul 01, 2016 | 85.50 | 85.45 | 85.45 | 85.45 | 484,736 | -0.71(-0.82%) |
Jun 30, 2016 | 84.81 | 86.25 | 84.65 | 86.16 | 571,426 | +1.45(+1.72%) |
Jun 29, 2016 | 84.00 | 84.95 | 83.70 | 84.70 | 852,745 | +1.67(+2.02%) |
Jun 28, 2016 | 82.17 | 83.19 | 81.95 | 83.03 | 993,289 | +2.12(+2.62%) |
Jun 27, 2016 | 83.19 | 83.19 | 80.36 | 80.91 | 1,922,649 | -3.42(-4.06%) |
Jun 24, 2016 | 85.40 | 86.77 | 84.01 | 84.34 | 962,600 | -4.84(-5.43%) |
Jun 23, 2016 | 88.14 | 89.28 | 87.88 | 89.17 | 398,273 | +2.17(+2.50%) |
Jun 22, 2016 | 87.22 | 87.92 | 86.90 | 87.00 | 332,954 | -0.08(-0.10%) |
Jun 21, 2016 | 87.18 | 87.34 | 86.77 | 87.09 | 350,176 | +0.27(+0.32%) |
Jun 20, 2016 | 87.10 | 87.85 | 86.76 | 86.81 | 401,988 | +0.95(+1.11%) |
Jun 17, 2016 | 86.45 | 86.45 | 85.23 | 85.86 | 660,656 | -0.73(-0.85%) |
Jun 16, 2016 | 85.75 | 86.65 | 85.11 | 86.59 | 1,474,817 | -0.01(-0.01%) |
Jun 15, 2016 | 87.05 | 87.19 | 86.45 | 86.60 | 256,818 | -0.01(-0.01%) |
Jun 14, 2016 | 86.35 | 86.84 | 85.78 | 86.61 | 460,016 | -0.03(-0.03%) |
Jun 13, 2016 | 86.53 | 87.60 | 86.45 | 86.64 | 604,916 | -0.45(-0.52%) |
Jun 10, 2016 | 87.64 | 87.64 | 86.77 | 87.09 | 377,590 | -1.45(-1.64%) |
Jun 09, 2016 | 87.87 | 88.58 | 87.56 | 88.54 | 395,150 | +0.10(+0.11%) |
Jun 08, 2016 | 88.47 | 88.66 | 88.16 | 88.43 | 152,237 | -0.04(-0.04%) |
Jun 07, 2016 | 88.01 | 88.65 | 88.00 | 88.47 | 508,565 | +0.83(+0.95%) |
Jun 06, 2016 | 87.89 | 88.36 | 87.49 | 87.64 | 685,430 | -0.20(-0.23%) |
Jun 03, 2016 | 88.34 | 88.39 | 87.32 | 87.84 | 478,288 | +0.26(+0.29%) |
Jun 02, 2016 | 87.41 | 87.58 | 87.02 | 87.58 | 269,205 | +0.02(+0.02%) |
Jun 01, 2016 | 87.03 | 87.67 | 86.69 | 87.56 | 477,685 | +0.46(+0.53%) |
May 31, 2016 | 86.77 | 87.19 | 86.53 | 87.10 | 779,323 | +0.50(+0.58%) |
May 27, 2016 | 85.99 | 86.60 | 86.60 | 86.60 | 313,132 | +0.54(+0.63%) |
May 26, 2016 | 85.90 | 86.26 | 85.69 | 86.06 | 331,538 | +0.28(+0.33%) |
May 25, 2016 | 85.79 | 86.00 | 85.11 | 85.77 | 453,760 | +0.50(+0.59%) |
May 24, 2016 | 83.95 | 85.37 | 83.85 | 85.27 | 576,953 | +2.01(+2.41%) |
May 23, 2016 | 83.23 | 84.00 | 83.23 | 83.26 | 267,452 | +0.58(+0.70%) |
May 20, 2016 | 81.23 | 82.77 | 81.22 | 82.68 | 610,349 | +2.43(+3.03%) |
May 19, 2016 | 80.18 | 80.86 | 79.56 | 80.25 | 506,904 | -0.45(-0.56%) |
May 18, 2016 | 79.13 | 81.40 | 79.13 | 80.70 | 728,149 | +1.24(+1.56%) |
May 17, 2016 | 79.87 | 80.31 | 79.23 | 79.46 | 226,733 | -0.52(-0.65%) |
May 16, 2016 | 78.77 | 80.53 | 78.49 | 79.99 | 259,024 | +1.27(+1.61%) |
May 13, 2016 | 78.66 | 79.37 | 78.49 | 78.72 | 582,736 | +0.28(+0.36%) |
May 12, 2016 | 80.05 | 80.20 | 77.80 | 78.44 | 440,451 | -1.43(-1.79%) |
May 11, 2016 | 79.76 | 80.58 | 79.76 | 79.87 | 972,629 | -0.19(-0.24%) |
May 10, 2016 | 79.35 | 80.10 | 78.87 | 80.06 | 301,719 | +0.94(+1.18%) |
May 09, 2016 | 79.37 | 79.79 | 78.90 | 79.13 | 354,337 | -0.10(-0.13%) |
May 06, 2016 | 78.78 | 79.28 | 78.13 | 79.23 | 451,352 | +0.11(+0.14%) |
May 05, 2016 | 79.38 | 79.88 | 78.83 | 79.12 | 428,186 | +0.19(+0.24%) |
May 04, 2016 | 79.25 | 79.81 | 78.65 | 78.92 | 922,009 | -0.91(-1.14%) |
May 03, 2016 | 79.94 | 80.32 | 79.46 | 79.83 | 1,194,520 | -0.92(-1.14%) |
May 02, 2016 | 80.35 | 80.86 | 79.73 | 80.75 | 415,828 | +0.61(+0.76%) |
Apr 29, 2016 | 82.00 | 82.00 | 79.53 | 80.14 | 946,416 | -2.17(-2.64%) |
Apr 28, 2016 | 84.08 | 84.54 | 82.10 | 82.32 | 541,341 | -2.21(-2.62%) |
Apr 27, 2016 | 82.85 | 84.67 | 82.77 | 84.53 | 551,263 | +0.85(+1.02%) |
Apr 26, 2016 | 83.20 | 84.44 | 83.19 | 83.67 | 492,964 | +1.10(+1.33%) |
Apr 25, 2016 | 82.81 | 83.29 | 82.33 | 82.57 | 652,715 | -0.50(-0.60%) |
Apr 22, 2016 | 82.99 | 83.80 | 82.40 | 83.07 | 265,794 | +0.15(+0.18%) |
Apr 21, 2016 | 83.39 | 83.39 | 82.53 | 82.92 | 299,905 | -0.50(-0.59%) |
Apr 20, 2016 | 82.42 | 83.79 | 82.41 | 83.42 | 401,827 | +0.79(+0.95%) |
Apr 19, 2016 | 83.83 | 83.91 | 82.28 | 82.63 | 469,898 | -1.02(-1.22%) |
Apr 18, 2016 | 83.34 | 83.85 | 83.18 | 83.65 | 356,176 | +0.01(+0.01%) |
Apr 15, 2016 | 84.18 | 84.30 | 83.55 | 83.64 | 399,824 | -0.72(-0.86%) |
Apr 14, 2016 | 84.27 | 84.49 | 83.52 | 84.36 | 263,689 | -0.65(-0.77%) |
Apr 13, 2016 | 83.72 | 85.09 | 83.67 | 85.01 | 366,638 | +1.86(+2.24%) |
Apr 12, 2016 | 83.38 | 83.47 | 82.09 | 83.15 | 448,158 | -0.12(-0.14%) |
Apr 11, 2016 | 83.68 | 84.50 | 83.24 | 83.27 | 286,825 | -0.02(-0.02%) |
Apr 08, 2016 | 83.84 | 84.06 | 83.00 | 83.29 | 427,125 | +0.39(+0.46%) |
Apr 07, 2016 | 83.87 | 83.87 | 82.59 | 82.90 | 402,398 | -1.28(-1.53%) |
Apr 06, 2016 | 83.30 | 84.26 | 82.61 | 84.19 | 1,902,819 | +0.80(+0.96%) |
Apr 05, 2016 | 83.35 | 83.96 | 83.02 | 83.39 | 196,816 | -0.47(-0.56%) |
Apr 04, 2016 | 84.56 | 84.62 | 83.69 | 83.86 | 237,585 | -0.75(-0.89%) |
Apr 01, 2016 | 83.31 | 84.65 | 83.22 | 84.61 | 164,621 | +0.58(+0.69%) |
Mar 31, 2016 | 84.38 | 84.45 | 84.00 | 84.03 | 195,028 | -0.47(-0.55%) |
Mar 30, 2016 | 84.21 | 85.02 | 84.16 | 84.50 | 250,299 | +0.73(+0.88%) |
Mar 29, 2016 | 82.27 | 83.83 | 81.89 | 83.77 | 435,202 | +1.14(+1.38%) |
Mar 28, 2016 | 82.85 | 82.95 | 82.28 | 82.63 | 173,042 | -0.05(-0.06%) |
Mar 24, 2016 | 82.22 | 82.67 | 82.67 | 82.67 | 218,931 | -0.06(-0.07%) |
Mar 23, 2016 | 83.70 | 83.78 | 82.71 | 82.73 | 267,367 | -1.10(-1.31%) |
Mar 22, 2016 | 83.43 | 84.14 | 83.23 | 83.83 | 238,056 | -0.02(-0.02%) |
Mar 21, 2016 | 83.46 | 83.94 | 83.13 | 83.84 | 244,958 | +0.11(+0.13%) |
Mar 18, 2016 | 82.76 | 83.83 | 82.55 | 83.73 | 627,801 | +1.09(+1.32%) |
Mar 17, 2016 | 81.83 | 82.86 | 81.70 | 82.65 | 342,752 | +0.57(+0.69%) |
Mar 16, 2016 | 80.83 | 82.18 | 80.83 | 82.08 | 533,424 | +0.73(+0.90%) |
Mar 15, 2016 | 81.28 | 81.36 | 80.69 | 81.35 | 752,534 | -0.21(-0.26%) |
Mar 14, 2016 | 81.44 | 81.82 | 81.19 | 81.56 | 274,243 | -0.19(-0.23%) |
Mar 11, 2016 | 81.09 | 81.83 | 80.93 | 81.75 | 239,138 | +1.53(+1.90%) |
Mar 10, 2016 | 80.32 | 81.00 | 79.14 | 80.22 | 904,318 | +0.40(+0.50%) |
Mar 09, 2016 | 79.48 | 80.02 | 79.23 | 79.82 | 210,926 | +0.56(+0.70%) |
Mar 08, 2016 | 80.46 | 80.51 | 79.15 | 79.26 | 376,527 | -1.84(-2.27%) |
Mar 07, 2016 | 80.24 | 81.39 | 79.96 | 81.10 | 405,940 | +0.37(+0.45%) |
Mar 04, 2016 | 80.46 | 81.40 | 79.87 | 80.73 | 502,523 | +0.82(+1.03%) |
Mar 03, 2016 | 79.85 | 80.11 | 79.33 | 79.91 | 317,644 | +0.09(+0.11%) |
Mar 02, 2016 | 79.21 | 79.87 | 79.19 | 79.82 | 376,630 | +0.49(+0.62%) |
Mar 01, 2016 | 77.81 | 79.43 | 77.77 | 79.33 | 424,593 | +2.08(+2.70%) |
Feb 29, 2016 | 77.57 | 78.59 | 77.24 | 77.24 | 426,973 | -0.18(-0.24%) |
Feb 26, 2016 | 77.61 | 77.71 | 77.09 | 77.42 | 335,866 | +0.49(+0.64%) |
Feb 25, 2016 | 76.25 | 77.00 | 75.41 | 76.93 | 451,658 | +0.92(+1.22%) |
Feb 24, 2016 | 74.11 | 76.17 | 73.66 | 76.01 | 376,131 | +1.00(+1.33%) |
Feb 23, 2016 | 75.83 | 75.97 | 74.86 | 75.01 | 278,528 | -1.20(-1.57%) |
Feb 22, 2016 | 75.78 | 76.60 | 75.78 | 76.21 | 651,591 | +1.18(+1.57%) |
Feb 19, 2016 | 74.83 | 75.47 | 74.51 | 75.03 | 198,866 | +0.33(+0.44%) |
Feb 18, 2016 | 75.62 | 75.69 | 74.63 | 74.70 | 370,017 | -0.36(-0.48%) |
Feb 17, 2016 | 73.79 | 75.20 | 73.68 | 75.06 | 410,563 | +1.75(+2.38%) |
Feb 16, 2016 | 71.76 | 73.68 | 71.76 | 73.31 | 467,118 | +2.49(+3.51%) |
Feb 12, 2016 | 70.07 | 70.82 | 70.82 | 70.82 | 442,356 | +1.52(+2.19%) |
Feb 11, 2016 | 68.74 | 69.70 | 68.44 | 69.30 | 457,883 | -0.54(-0.77%) |
Feb 10, 2016 | 70.96 | 71.58 | 69.77 | 69.84 | 953,581 | -0.55(-0.78%) |
Feb 09, 2016 | 69.93 | 71.64 | 69.78 | 70.39 | 313,231 | -0.40(-0.57%) |
Feb 08, 2016 | 71.40 | 71.43 | 69.67 | 70.79 | 1,184,477 | -1.83(-2.52%) |
Feb 05, 2016 | 74.87 | 74.87 | 72.32 | 72.62 | 868,137 | -2.58(-3.43%) |
Feb 04, 2016 | 73.92 | 75.67 | 73.89 | 75.20 | 406,554 | +1.28(+1.73%) |
Feb 03, 2016 | 74.72 | 74.72 | 72.43 | 73.92 | 549,627 | +0.17(+0.24%) |
Feb 02, 2016 | 75.44 | 75.44 | 73.54 | 73.75 | 441,136 | -2.51(-3.30%) |
Feb 01, 2016 | 75.33 | 76.66 | 75.14 | 76.26 | 701,227 | +0.34(+0.45%) |
Jan 29, 2016 | 73.24 | 75.93 | 73.24 | 75.92 | 646,882 | +3.29(+4.53%) |
Jan 28, 2016 | 73.10 | 73.50 | 72.04 | 72.63 | 191,367 | -0.16(-0.23%) |
Jan 27, 2016 | 73.40 | 74.19 | 72.50 | 72.80 | 601,428 | -0.84(-1.14%) |
Jan 26, 2016 | 73.16 | 74.21 | 72.93 | 73.64 | 613,638 | +0.68(+0.93%) |
Jan 25, 2016 | 73.82 | 73.94 | 72.82 | 72.96 | 459,869 | -1.02(-1.38%) |
Jan 22, 2016 | 74.04 | 74.51 | 73.54 | 73.99 | 598,834 | +1.33(+1.82%) |
Jan 21, 2016 | 72.31 | 73.55 | 71.66 | 72.66 | 423,627 | +1.06(+1.48%) |
Jan 20, 2016 | 70.24 | 72.31 | 69.62 | 71.60 | 626,472 | +0.47(+0.66%) |
Jan 19, 2016 | 72.07 | 72.68 | 70.51 | 71.13 | 359,452 | +0.12(+0.17%) |
Jan 15, 2016 | 71.43 | 71.01 | 71.01 | 71.01 | 606,504 | -3.36(-4.51%) |
Jan 14, 2016 | 73.24 | 74.76 | 72.24 | 74.37 | 471,811 | +1.50(+2.06%) |
Jan 13, 2016 | 75.28 | 75.86 | 72.85 | 72.87 | 640,232 | -2.40(-3.18%) |
Jan 12, 2016 | 75.47 | 75.98 | 74.22 | 75.27 | 391,424 | +0.62(+0.83%) |
Jan 11, 2016 | 74.86 | 75.32 | 73.64 | 74.64 | 364,817 | +0.26(+0.34%) |
Jan 08, 2016 | 76.00 | 76.28 | 74.20 | 74.39 | 534,098 | -1.09(-1.44%) |
Jan 07, 2016 | 76.15 | 77.25 | 75.31 | 75.48 | 739,091 | -2.18(-2.80%) |
Jan 06, 2016 | 78.70 | 79.05 | 77.47 | 77.65 | 561,817 | -2.78(-3.46%) |
Jan 05, 2016 | 81.36 | 81.52 | 80.26 | 80.43 | 484,507 | -0.77(-0.95%) |
Jan 04, 2016 | 80.50 | 81.20 | 80.01 | 81.20 | 372,906 | -0.95(-1.16%) |
Dec 31, 2015 | 82.96 | 82.15 | 82.15 | 82.15 | 283,130 | -1.13(-1.36%) |
Dec 30, 2015 | 84.02 | 84.19 | 83.22 | 83.29 | 424,915 | -0.76(-0.90%) |
Dec 29, 2015 | 83.59 | 84.43 | 83.34 | 84.04 | 217,451 | +0.97(+1.17%) |
Dec 28, 2015 | 83.01 | 83.08 | 82.25 | 83.08 | 124,993 | -0.33(-0.39%) |
Dec 24, 2015 | 82.99 | 83.40 | 83.40 | 83.40 | 184,707 | +0.33(+0.40%) |
Dec 23, 2015 | 82.60 | 83.15 | 82.47 | 83.07 | 471,674 | +0.57(+0.70%) |
Dec 22, 2015 | 82.63 | 82.77 | 81.85 | 82.50 | 290,985 | +0.13(+0.16%) |
Dec 21, 2015 | 81.48 | 82.44 | 81.42 | 82.37 | 348,147 | +1.39(+1.71%) |
Dec 18, 2015 | 81.43 | 81.69 | 80.80 | 80.98 | 707,833 | -0.95(-1.16%) |
Dec 17, 2015 | 83.56 | 83.77 | 81.86 | 81.93 | 388,985 | -1.14(-1.37%) |
Dec 16, 2015 | 82.95 | 83.24 | 81.77 | 83.07 | 458,485 | +0.62(+0.75%) |
Dec 15, 2015 | 81.86 | 82.77 | 81.58 | 82.45 | 556,700 | +1.22(+1.51%) |
Dec 14, 2015 | 81.72 | 82.03 | 80.41 | 81.23 | 945,577 | -0.53(-0.65%) |
Dec 11, 2015 | 82.47 | 82.76 | 81.63 | 81.76 | 811,741 | -1.56(-1.87%) |
Dec 10, 2015 | 82.84 | 84.00 | 82.79 | 83.32 | 411,826 | +0.40(+0.48%) |
Dec 09, 2015 | 84.01 | 84.10 | 82.52 | 82.92 | 498,552 | -1.09(-1.30%) |
Dec 08, 2015 | 83.60 | 84.27 | 83.22 | 84.01 | 587,880 | -0.72(-0.85%) |
Dec 07, 2015 | 85.35 | 85.35 | 84.55 | 84.73 | 548,725 | -0.69(-0.81%) |
Dec 04, 2015 | 83.88 | 85.65 | 83.75 | 85.43 | 458,415 | +1.45(+1.73%) |
Dec 03, 2015 | 85.61 | 85.70 | 83.55 | 83.98 | 675,025 | -0.51(-0.60%) |
Dec 02, 2015 | 85.20 | 85.42 | 84.32 | 84.49 | 364,956 | -0.40(-0.47%) |
Dec 01, 2015 | 84.13 | 84.90 | 83.95 | 84.89 | 632,511 | +1.30(+1.55%) |
Nov 30, 2015 | 82.82 | 83.83 | 82.79 | 83.59 | 414,588 | +0.89(+1.08%) |
Nov 27, 2015 | 82.39 | 83.01 | 82.39 | 82.70 | 215,000 | +0.36(+0.43%) |
Nov 25, 2015 | 82.29 | 82.34 | 82.34 | 82.34 | 168,880 | +0.12(+0.14%) |
Nov 24, 2015 | 81.09 | 82.39 | 80.75 | 82.22 | 612,503 | +0.96(+1.18%) |
Nov 23, 2015 | 82.10 | 82.12 | 81.16 | 81.27 | 427,208 | -0.99(-1.20%) |
Nov 20, 2015 | 82.33 | 82.70 | 82.04 | 82.25 | 218,505 | +0.26(+0.32%) |
Nov 19, 2015 | 81.99 | 82.73 | 81.55 | 81.99 | 426,724 | +0.19(+0.23%) |
Nov 18, 2015 | 81.11 | 81.88 | 80.55 | 81.79 | 827,358 | +0.80(+0.99%) |
Nov 17, 2015 | 80.56 | 81.62 | 80.45 | 80.99 | 749,444 | +0.54(+0.67%) |
Nov 16, 2015 | 79.43 | 80.51 | 79.41 | 80.45 | 666,331 | +0.98(+1.23%) |
Nov 13, 2015 | 80.17 | 80.47 | 79.17 | 79.48 | 543,732 | -0.72(-0.90%) |
Nov 12, 2015 | 80.82 | 81.31 | 80.20 | 80.20 | 883,780 | -1.05(-1.29%) |
Nov 11, 2015 | 81.37 | 82.10 | 81.17 | 81.25 | 587,143 | +0.06(+0.08%) |
Nov 10, 2015 | 81.80 | 81.80 | 80.94 | 81.18 | 919,837 | -1.51(-1.82%) |
Nov 09, 2015 | 83.29 | 83.29 | 82.26 | 82.69 | 665,519 | -0.81(-0.97%) |
Nov 06, 2015 | 82.02 | 83.54 | 81.89 | 83.50 | 699,071 | +2.15(+2.65%) |
Nov 05, 2015 | 82.72 | 82.83 | 81.23 | 81.35 | 767,807 | -1.74(-2.10%) |
Nov 04, 2015 | 82.93 | 83.28 | 82.51 | 83.09 | 537,782 | +0.24(+0.29%) |
Nov 03, 2015 | 82.16 | 83.19 | 82.16 | 82.85 | 374,929 | +0.43(+0.52%) |
Nov 02, 2015 | 81.92 | 82.53 | 81.84 | 82.42 | 410,006 | +0.72(+0.88%) |
Oct 30, 2015 | 81.37 | 82.00 | 81.22 | 81.70 | 549,967 | +0.65(+0.80%) |
Oct 29, 2015 | 81.69 | 81.91 | 80.82 | 81.06 | 712,532 | -2.24(-2.68%) |
Oct 28, 2015 | 82.66 | 83.51 | 82.31 | 83.29 | 1,208,333 | +1.21(+1.48%) |
Oct 27, 2015 | 82.06 | 82.65 | 81.85 | 82.08 | 1,157,599 | -0.72(-0.87%) |
Oct 26, 2015 | 83.93 | 83.93 | 82.39 | 82.80 | 1,133,658 | -1.51(-1.80%) |
Oct 23, 2015 | 84.04 | 84.54 | 83.19 | 84.31 | 1,168,839 | +1.01(+1.22%) |
Oct 22, 2015 | 81.82 | 83.44 | 81.67 | 83.30 | 876,409 | +2.79(+3.47%) |
Oct 21, 2015 | 81.18 | 82.03 | 80.48 | 80.51 | 577,117 | +0.12(+0.15%) |
Oct 20, 2015 | 80.44 | 80.65 | 79.93 | 80.39 | 364,195 | -0.07(-0.09%) |
Oct 19, 2015 | 80.23 | 81.01 | 79.86 | 80.46 | 507,359 | -0.03(-0.03%) |
Oct 16, 2015 | 80.35 | 80.59 | 79.83 | 80.49 | 521,112 | +0.18(+0.23%) |
Oct 15, 2015 | 80.14 | 80.92 | 79.62 | 80.31 | 819,513 | +0.75(+0.94%) |
Oct 14, 2015 | 77.15 | 80.25 | 76.96 | 79.56 | 1,247,834 | +2.79(+3.64%) |
Oct 13, 2015 | 77.18 | 77.61 | 76.69 | 76.77 | 525,349 | -0.96(-1.23%) |
Oct 12, 2015 | 77.65 | 77.89 | 77.31 | 77.72 | 724,147 | +0.00(+0.00%) |
Oct 09, 2015 | 78.35 | 78.45 | 77.26 | 77.72 | 508,086 | -0.48(-0.62%) |
Oct 08, 2015 | 77.65 | 78.35 | 76.99 | 78.21 | 672,311 | +0.51(+0.66%) |
Oct 07, 2015 | 77.33 | 78.18 | 76.40 | 77.70 | 728,438 | +1.01(+1.32%) |
Oct 06, 2015 | 76.27 | 76.89 | 75.32 | 76.68 | 1,134,561 | +0.25(+0.32%) |
Oct 05, 2015 | 75.71 | 76.80 | 75.47 | 76.44 | 916,341 | +1.46(+1.95%) |
Oct 02, 2015 | 72.47 | 75.02 | 72.43 | 74.98 | 747,274 | +1.53(+2.09%) |