Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 96.38 | 96.71 | 95.56 | 95.95 | 1,654,887 | -0.46(-0.48%) |
Oct 28, 2016 | 96.58 | 97.22 | 95.79 | 96.41 | 2,499,659 | -0.54(-0.56%) |
Oct 27, 2016 | 101.38 | 101.38 | 94.31 | 96.95 | 2,952,643 | -1.47(-1.49%) |
Oct 26, 2016 | 98.44 | 98.89 | 97.35 | 98.42 | 2,385,569 | -0.21(-0.21%) |
Oct 25, 2016 | 100.34 | 100.70 | 98.26 | 98.63 | 1,841,533 | -2.11(-2.09%) |
Oct 24, 2016 | 101.50 | 101.88 | 100.37 | 100.74 | 1,040,687 | -0.16(-0.16%) |
Oct 21, 2016 | 100.52 | 101.06 | 100.41 | 100.90 | 788,785 | -0.44(-0.43%) |
Oct 20, 2016 | 100.40 | 101.75 | 100.08 | 101.33 | 1,379,248 | +0.52(+0.52%) |
Oct 19, 2016 | 101.52 | 101.73 | 100.75 | 100.81 | 893,372 | -0.33(-0.33%) |
Oct 18, 2016 | 102.20 | 102.40 | 101.05 | 101.14 | 1,043,436 | -0.19(-0.19%) |
Oct 17, 2016 | 102.19 | 102.19 | 101.19 | 101.33 | 613,431 | -0.84(-0.83%) |
Oct 14, 2016 | 102.45 | 102.95 | 102.01 | 102.18 | 899,184 | +0.34(+0.33%) |
Oct 13, 2016 | 101.04 | 102.43 | 100.42 | 101.84 | 1,208,100 | -0.19(-0.18%) |
Oct 12, 2016 | 103.40 | 103.40 | 100.51 | 102.03 | 3,166,464 | +2.86(+2.88%) |
Oct 11, 2016 | 101.82 | 101.82 | 98.57 | 99.17 | 2,215,404 | -3.39(-3.30%) |
Oct 10, 2016 | 103.40 | 103.65 | 102.21 | 102.56 | 903,400 | -0.50(-0.48%) |
Oct 07, 2016 | 104.40 | 104.65 | 103.05 | 103.05 | 1,045,751 | -1.59(-1.52%) |
Oct 06, 2016 | 104.87 | 105.24 | 104.18 | 104.65 | 975,322 | -0.28(-0.26%) |
Oct 05, 2016 | 104.21 | 105.20 | 103.69 | 104.92 | 1,000,874 | +1.11(+1.07%) |
Oct 04, 2016 | 103.42 | 104.02 | 103.00 | 103.81 | 1,340,100 | +0.34(+0.33%) |
Oct 03, 2016 | 103.50 | 103.68 | 102.82 | 103.47 | 624,185 | -0.19(-0.18%) |
Sep 30, 2016 | 103.16 | 104.04 | 102.89 | 103.65 | 1,068,861 | +1.05(+1.03%) |
Sep 29, 2016 | 103.82 | 104.22 | 102.53 | 102.60 | 1,422,774 | -1.50(-1.44%) |
Sep 28, 2016 | 103.33 | 104.17 | 103.04 | 104.10 | 1,170,456 | +1.06(+1.03%) |
Sep 27, 2016 | 101.66 | 103.06 | 101.17 | 103.04 | 1,109,068 | +1.14(+1.12%) |
Sep 26, 2016 | 101.63 | 102.41 | 101.25 | 101.90 | 752,886 | -0.02(-0.02%) |
Sep 23, 2016 | 103.22 | 103.37 | 101.81 | 101.92 | 1,294,706 | -1.92(-1.85%) |
Sep 22, 2016 | 104.03 | 104.83 | 103.48 | 103.84 | 905,278 | +0.58(+0.56%) |
Sep 21, 2016 | 103.03 | 103.49 | 102.09 | 103.26 | 1,041,482 | +0.46(+0.45%) |
Sep 20, 2016 | 102.53 | 103.44 | 102.32 | 102.79 | 1,372,828 | +0.59(+0.58%) |
Sep 19, 2016 | 101.58 | 102.45 | 101.41 | 102.20 | 1,419,841 | +0.96(+0.95%) |
Sep 16, 2016 | 101.56 | 101.91 | 101.04 | 101.24 | 1,444,591 | -1.06(-1.04%) |
Sep 15, 2016 | 101.04 | 102.52 | 101.04 | 102.30 | 941,525 | +1.16(+1.15%) |
Sep 14, 2016 | 100.84 | 101.38 | 100.76 | 101.14 | 1,289,068 | +0.29(+0.28%) |
Sep 13, 2016 | 101.22 | 101.86 | 100.79 | 100.85 | 1,532,715 | -1.24(-1.21%) |
Sep 12, 2016 | 100.32 | 102.44 | 100.09 | 102.09 | 1,344,737 | +1.20(+1.19%) |
Sep 09, 2016 | 102.27 | 102.52 | 100.82 | 100.90 | 1,252,026 | -2.23(-2.17%) |
Sep 08, 2016 | 103.26 | 103.57 | 103.01 | 103.13 | 750,547 | -0.26(-0.25%) |
Sep 07, 2016 | 103.54 | 103.85 | 102.96 | 103.39 | 858,402 | -0.17(-0.16%) |
Sep 06, 2016 | 104.43 | 104.60 | 103.26 | 103.56 | 833,838 | -0.79(-0.76%) |
Sep 02, 2016 | 104.64 | 104.35 | 104.35 | 104.35 | 471,383 | +0.20(+0.19%) |
Sep 01, 2016 | 104.21 | 104.57 | 103.50 | 104.15 | 824,401 | -0.15(-0.15%) |
Aug 31, 2016 | 104.41 | 104.60 | 103.92 | 104.30 | 1,669,471 | -0.11(-0.11%) |
Aug 30, 2016 | 103.86 | 104.64 | 103.70 | 104.41 | 1,422,746 | +0.71(+0.69%) |
Aug 29, 2016 | 102.96 | 103.78 | 102.96 | 103.70 | 1,361,097 | +0.72(+0.70%) |
Aug 26, 2016 | 102.67 | 104.12 | 102.41 | 102.98 | 1,593,836 | +0.80(+0.79%) |
Aug 25, 2016 | 101.95 | 102.35 | 101.52 | 102.17 | 582,844 | +0.16(+0.16%) |
Aug 24, 2016 | 102.57 | 102.57 | 101.85 | 102.01 | 529,220 | -0.66(-0.65%) |
Aug 23, 2016 | 102.27 | 102.92 | 102.07 | 102.67 | 648,514 | +0.60(+0.58%) |
Aug 22, 2016 | 102.01 | 102.48 | 101.47 | 102.08 | 778,567 | -0.37(-0.36%) |
Aug 19, 2016 | 102.14 | 102.56 | 101.91 | 102.45 | 932,431 | -0.08(-0.07%) |
Aug 18, 2016 | 102.52 | 102.72 | 102.33 | 102.52 | 634,773 | -0.11(-0.11%) |
Aug 17, 2016 | 102.49 | 102.72 | 101.62 | 102.63 | 978,145 | +0.35(+0.34%) |
Aug 16, 2016 | 103.19 | 103.48 | 102.28 | 102.28 | 886,301 | -1.33(-1.28%) |
Aug 15, 2016 | 103.39 | 104.03 | 103.30 | 103.61 | 723,964 | +0.24(+0.24%) |
Aug 12, 2016 | 103.50 | 103.54 | 103.03 | 103.36 | 655,565 | -0.22(-0.21%) |
Aug 11, 2016 | 103.68 | 103.90 | 103.30 | 103.58 | 1,245,403 | +0.34(+0.33%) |
Aug 10, 2016 | 103.93 | 103.93 | 103.05 | 103.24 | 699,709 | -0.36(-0.35%) |
Aug 09, 2016 | 103.40 | 103.99 | 103.29 | 103.60 | 858,818 | +0.00(+0.00%) |
Aug 08, 2016 | 103.57 | 103.79 | 103.20 | 103.60 | 1,019,263 | +0.03(+0.03%) |
Aug 05, 2016 | 103.03 | 103.61 | 102.80 | 103.56 | 1,030,024 | +0.80(+0.78%) |
Aug 04, 2016 | 102.31 | 103.12 | 102.11 | 102.77 | 905,096 | +0.59(+0.58%) |
Aug 03, 2016 | 102.52 | 102.68 | 101.56 | 102.17 | 766,455 | +0.12(+0.12%) |
Aug 02, 2016 | 102.43 | 102.43 | 101.47 | 102.05 | 1,062,055 | -0.36(-0.35%) |
Aug 01, 2016 | 102.20 | 102.52 | 101.55 | 102.41 | 953,191 | +0.32(+0.31%) |
Jul 29, 2016 | 102.18 | 102.51 | 101.63 | 102.09 | 1,180,975 | -0.39(-0.39%) |
Jul 28, 2016 | 102.52 | 102.71 | 101.62 | 102.49 | 752,512 | -0.16(-0.15%) |
Jul 27, 2016 | 102.82 | 103.44 | 102.09 | 102.65 | 1,352,076 | -0.05(-0.05%) |
Jul 26, 2016 | 101.84 | 102.81 | 101.09 | 102.70 | 1,482,339 | +0.78(+0.77%) |
Jul 25, 2016 | 101.17 | 102.12 | 100.28 | 101.92 | 1,539,847 | +0.84(+0.83%) |
Jul 22, 2016 | 100.17 | 101.59 | 99.13 | 101.08 | 2,653,597 | +4.63(+4.80%) |
Jul 21, 2016 | 97.81 | 98.05 | 95.97 | 96.45 | 2,073,463 | -1.69(-1.73%) |
Jul 20, 2016 | 98.01 | 98.39 | 97.62 | 98.14 | 820,557 | +0.34(+0.34%) |
Jul 19, 2016 | 97.46 | 98.15 | 97.30 | 97.81 | 900,456 | -0.62(-0.63%) |
Jul 18, 2016 | 98.19 | 98.62 | 97.94 | 98.43 | 566,913 | -0.01(-0.01%) |
Jul 15, 2016 | 98.82 | 98.95 | 98.17 | 98.44 | 798,976 | -0.10(-0.10%) |
Jul 14, 2016 | 99.04 | 99.39 | 98.44 | 98.54 | 698,411 | +0.18(+0.19%) |
Jul 13, 2016 | 98.34 | 98.66 | 97.84 | 98.35 | 567,937 | +0.34(+0.34%) |
Jul 12, 2016 | 97.80 | 98.49 | 97.25 | 98.02 | 843,315 | +0.82(+0.85%) |
Jul 11, 2016 | 96.98 | 97.50 | 96.78 | 97.20 | 725,167 | +0.75(+0.77%) |
Jul 08, 2016 | 95.61 | 96.78 | 94.77 | 96.45 | 1,247,714 | +1.68(+1.77%) |
Jul 07, 2016 | 93.87 | 95.06 | 93.87 | 94.77 | 944,709 | +0.73(+0.78%) |
Jul 06, 2016 | 92.86 | 94.10 | 92.65 | 94.04 | 1,066,054 | +0.59(+0.63%) |
Jul 05, 2016 | 93.69 | 94.35 | 92.68 | 93.45 | 992,266 | -0.77(-0.82%) |
Jul 01, 2016 | 93.35 | 94.23 | 94.23 | 94.23 | 1,408,613 | +0.92(+0.99%) |
Jun 30, 2016 | 91.13 | 93.30 | 90.82 | 93.30 | 1,812,648 | +2.63(+2.91%) |
Jun 29, 2016 | 90.18 | 90.73 | 89.62 | 90.67 | 1,587,012 | +1.56(+1.75%) |
Jun 28, 2016 | 88.32 | 89.16 | 88.04 | 89.11 | 1,766,039 | +1.66(+1.90%) |
Jun 27, 2016 | 89.23 | 89.23 | 87.13 | 87.45 | 1,961,003 | -2.51(-2.79%) |
Jun 24, 2016 | 92.78 | 93.81 | 89.61 | 89.96 | 2,713,880 | -6.56(-6.80%) |
Jun 23, 2016 | 96.23 | 96.52 | 95.85 | 96.52 | 474,028 | +1.17(+1.23%) |
Jun 22, 2016 | 95.74 | 95.94 | 95.23 | 95.34 | 800,016 | -0.35(-0.37%) |
Jun 21, 2016 | 95.89 | 96.11 | 95.46 | 95.69 | 1,137,986 | -0.23(-0.24%) |
Jun 20, 2016 | 95.45 | 96.60 | 94.68 | 95.92 | 1,377,120 | +1.47(+1.55%) |
Jun 17, 2016 | 94.07 | 94.61 | 93.70 | 94.45 | 1,590,291 | +0.48(+0.51%) |
Jun 16, 2016 | 93.63 | 94.15 | 92.74 | 93.97 | 768,877 | +0.15(+0.16%) |
Jun 15, 2016 | 93.40 | 94.54 | 92.98 | 93.82 | 1,287,572 | +0.60(+0.65%) |
Jun 14, 2016 | 93.90 | 94.13 | 93.09 | 93.22 | 1,336,173 | -1.02(-1.08%) |
Jun 13, 2016 | 94.35 | 95.05 | 93.77 | 94.23 | 1,142,199 | -0.51(-0.54%) |
Jun 10, 2016 | 94.88 | 95.26 | 94.46 | 94.75 | 640,459 | -1.20(-1.25%) |
Jun 09, 2016 | 95.26 | 96.05 | 94.76 | 95.95 | 569,175 | +0.29(+0.31%) |
Jun 08, 2016 | 95.89 | 96.21 | 95.48 | 95.65 | 998,127 | -0.17(-0.18%) |
Jun 07, 2016 | 95.44 | 95.99 | 95.15 | 95.82 | 737,297 | +0.41(+0.43%) |
Jun 06, 2016 | 95.39 | 95.51 | 94.72 | 95.41 | 598,115 | +0.33(+0.34%) |
Jun 03, 2016 | 95.32 | 95.42 | 94.30 | 95.08 | 610,131 | -0.54(-0.56%) |
Jun 02, 2016 | 95.22 | 95.62 | 94.82 | 95.62 | 569,033 | +0.37(+0.39%) |
Jun 01, 2016 | 94.51 | 95.37 | 94.00 | 95.25 | 673,453 | +0.30(+0.32%) |
May 31, 2016 | 95.01 | 95.23 | 94.36 | 94.95 | 1,143,280 | +0.00(+0.00%) |
May 27, 2016 | 95.12 | 94.95 | 94.95 | 94.95 | 889,487 | +0.09(+0.10%) |
May 26, 2016 | 95.44 | 95.62 | 94.66 | 94.86 | 751,804 | -0.49(-0.52%) |
May 25, 2016 | 95.76 | 96.13 | 95.17 | 95.35 | 1,032,589 | -0.22(-0.23%) |
May 24, 2016 | 94.91 | 95.76 | 94.38 | 95.57 | 777,498 | +1.29(+1.36%) |
May 23, 2016 | 94.38 | 94.75 | 93.51 | 94.28 | 792,538 | -0.03(-0.04%) |
May 20, 2016 | 94.37 | 94.70 | 93.74 | 94.31 | 2,238,484 | +0.53(+0.57%) |
May 19, 2016 | 93.84 | 94.02 | 92.73 | 93.78 | 953,141 | -0.77(-0.81%) |
May 18, 2016 | 94.60 | 95.18 | 94.00 | 94.55 | 935,622 | -0.21(-0.22%) |
May 17, 2016 | 95.15 | 95.69 | 94.41 | 94.76 | 1,328,991 | -0.43(-0.45%) |
May 16, 2016 | 94.25 | 95.42 | 94.01 | 95.18 | 1,206,475 | +0.67(+0.71%) |
May 13, 2016 | 94.68 | 95.46 | 93.72 | 94.51 | 1,366,726 | -0.37(-0.39%) |
May 12, 2016 | 94.69 | 95.13 | 94.04 | 94.88 | 1,064,461 | +0.57(+0.60%) |
May 11, 2016 | 94.34 | 94.72 | 93.75 | 94.31 | 931,032 | -0.02(-0.02%) |
May 10, 2016 | 92.93 | 94.38 | 92.63 | 94.33 | 995,572 | +1.78(+1.92%) |
May 09, 2016 | 92.57 | 93.08 | 92.28 | 92.55 | 958,245 | -0.37(-0.40%) |
May 06, 2016 | 91.98 | 92.94 | 91.69 | 92.92 | 936,433 | +0.78(+0.85%) |
May 05, 2016 | 92.37 | 92.63 | 91.84 | 92.13 | 1,520,573 | +0.01(+0.01%) |
May 04, 2016 | 92.10 | 92.30 | 91.50 | 92.13 | 1,062,063 | -0.19(-0.21%) |
May 03, 2016 | 92.73 | 92.73 | 91.42 | 92.32 | 1,218,753 | -1.25(-1.34%) |
May 02, 2016 | 93.52 | 94.11 | 93.12 | 93.57 | 1,328,243 | +0.13(+0.14%) |
Apr 29, 2016 | 93.44 | 94.03 | 92.99 | 93.44 | 1,461,543 | -0.41(-0.44%) |
Apr 28, 2016 | 93.73 | 94.75 | 93.34 | 93.85 | 1,424,041 | -0.65(-0.69%) |
Apr 27, 2016 | 94.27 | 94.91 | 93.68 | 94.50 | 1,598,971 | +0.34(+0.36%) |
Apr 26, 2016 | 93.46 | 94.38 | 93.11 | 94.15 | 1,506,293 | +1.05(+1.13%) |
Apr 25, 2016 | 93.19 | 93.44 | 92.81 | 93.10 | 1,067,456 | -0.13(-0.13%) |
Apr 22, 2016 | 94.05 | 94.79 | 92.65 | 93.23 | 1,754,129 | -0.50(-0.53%) |
Apr 21, 2016 | 91.75 | 94.47 | 91.32 | 93.73 | 3,772,136 | +3.38(+3.74%) |
Apr 20, 2016 | 90.96 | 91.14 | 90.19 | 90.35 | 2,595,338 | -0.70(-0.77%) |
Apr 19, 2016 | 91.49 | 91.79 | 90.43 | 91.05 | 1,036,003 | -0.04(-0.05%) |
Apr 18, 2016 | 90.42 | 91.09 | 90.19 | 91.09 | 1,148,179 | +0.27(+0.29%) |
Apr 15, 2016 | 91.16 | 91.39 | 90.51 | 90.82 | 1,261,564 | -0.14(-0.16%) |
Apr 14, 2016 | 91.39 | 91.52 | 90.17 | 90.97 | 1,253,160 | -0.23(-0.26%) |
Apr 13, 2016 | 90.16 | 91.27 | 90.13 | 91.20 | 1,493,963 | +1.46(+1.63%) |
Apr 12, 2016 | 88.84 | 89.83 | 88.59 | 89.74 | 1,062,847 | +1.16(+1.31%) |
Apr 11, 2016 | 88.86 | 89.40 | 88.52 | 88.58 | 743,248 | +0.22(+0.25%) |
Apr 08, 2016 | 88.35 | 88.81 | 87.93 | 88.36 | 969,487 | +0.89(+1.02%) |
Apr 07, 2016 | 87.52 | 88.29 | 87.13 | 87.47 | 965,913 | -0.81(-0.92%) |
Apr 06, 2016 | 87.30 | 88.30 | 86.73 | 88.28 | 783,191 | +0.98(+1.12%) |
Apr 05, 2016 | 87.57 | 88.06 | 87.05 | 87.30 | 764,262 | -0.73(-0.83%) |
Apr 04, 2016 | 88.94 | 88.94 | 87.78 | 88.03 | 1,055,184 | -1.00(-1.13%) |
Apr 01, 2016 | 87.08 | 89.13 | 86.99 | 89.03 | 1,298,484 | +1.19(+1.36%) |
Mar 31, 2016 | 87.90 | 88.20 | 87.45 | 87.83 | 1,061,462 | +0.03(+0.04%) |
Mar 30, 2016 | 88.89 | 88.89 | 87.48 | 87.80 | 777,705 | -0.45(-0.51%) |
Mar 29, 2016 | 86.61 | 88.46 | 86.47 | 88.25 | 1,467,140 | +1.65(+1.91%) |
Mar 28, 2016 | 86.42 | 86.73 | 85.82 | 86.60 | 682,905 | +0.18(+0.21%) |
Mar 24, 2016 | 85.65 | 86.42 | 86.42 | 86.42 | 1,447,567 | +0.47(+0.54%) |
Mar 23, 2016 | 85.82 | 86.79 | 85.38 | 85.95 | 1,742,325 | -0.19(-0.22%) |
Mar 22, 2016 | 85.88 | 86.40 | 85.66 | 86.14 | 1,171,040 | -0.25(-0.29%) |
Mar 21, 2016 | 84.73 | 86.69 | 84.47 | 86.39 | 1,703,244 | +1.44(+1.69%) |
Mar 18, 2016 | 85.06 | 85.27 | 83.99 | 84.95 | 2,444,507 | +0.04(+0.05%) |
Mar 17, 2016 | 83.32 | 85.17 | 83.25 | 84.91 | 1,533,498 | +1.59(+1.91%) |
Mar 16, 2016 | 83.30 | 83.55 | 82.33 | 83.32 | 1,228,380 | -0.02(-0.02%) |
Mar 15, 2016 | 82.65 | 83.47 | 82.40 | 83.33 | 1,070,209 | +0.08(+0.09%) |
Mar 14, 2016 | 83.12 | 83.79 | 83.02 | 83.26 | 1,085,574 | -0.23(-0.27%) |
Mar 11, 2016 | 82.68 | 83.62 | 82.68 | 83.48 | 875,034 | +1.38(+1.68%) |
Mar 10, 2016 | 82.68 | 83.13 | 81.37 | 82.11 | 1,130,337 | -0.53(-0.65%) |
Mar 09, 2016 | 82.58 | 83.03 | 82.09 | 82.64 | 1,060,304 | +0.28(+0.33%) |
Mar 08, 2016 | 82.02 | 82.81 | 81.77 | 82.37 | 1,230,469 | -0.39(-0.47%) |
Mar 07, 2016 | 82.00 | 83.07 | 79.79 | 82.76 | 1,477,759 | +0.45(+0.55%) |
Mar 04, 2016 | 81.26 | 82.37 | 81.26 | 82.31 | 1,257,306 | +0.90(+1.11%) |
Mar 03, 2016 | 80.67 | 81.56 | 80.31 | 81.41 | 1,094,194 | +0.58(+0.71%) |
Mar 02, 2016 | 80.68 | 81.31 | 80.00 | 80.83 | 1,336,854 | +0.03(+0.04%) |
Mar 01, 2016 | 79.22 | 80.99 | 79.03 | 80.80 | 999,713 | +2.31(+2.95%) |
Feb 29, 2016 | 79.44 | 79.71 | 78.48 | 78.48 | 1,945,181 | -0.86(-1.08%) |
Feb 26, 2016 | 79.27 | 79.78 | 78.92 | 79.34 | 1,055,752 | +0.43(+0.55%) |
Feb 25, 2016 | 78.07 | 78.92 | 77.61 | 78.91 | 984,212 | +1.12(+1.44%) |
Feb 24, 2016 | 76.92 | 77.94 | 76.91 | 77.79 | 1,436,195 | +0.10(+0.13%) |
Feb 23, 2016 | 78.09 | 78.85 | 77.19 | 77.69 | 1,057,685 | -0.42(-0.54%) |
Feb 22, 2016 | 77.32 | 78.17 | 77.32 | 78.12 | 1,032,663 | +1.75(+2.29%) |
Feb 19, 2016 | 76.75 | 76.85 | 76.01 | 76.36 | 1,941,561 | -0.51(-0.66%) |
Feb 18, 2016 | 77.10 | 77.48 | 76.36 | 76.87 | 1,563,606 | -0.37(-0.48%) |
Feb 17, 2016 | 77.82 | 78.03 | 76.56 | 77.24 | 1,572,960 | +0.07(+0.10%) |
Feb 16, 2016 | 77.34 | 77.97 | 76.93 | 77.17 | 2,109,768 | +1.00(+1.32%) |
Feb 12, 2016 | 75.82 | 76.17 | 76.17 | 76.17 | 1,674,606 | +1.34(+1.80%) |
Feb 11, 2016 | 74.50 | 75.53 | 73.64 | 74.82 | 2,194,703 | -0.94(-1.24%) |
Feb 10, 2016 | 75.48 | 76.47 | 75.25 | 75.76 | 2,317,972 | +0.53(+0.71%) |
Feb 09, 2016 | 74.35 | 75.76 | 74.35 | 75.23 | 1,642,356 | +0.17(+0.23%) |
Feb 08, 2016 | 76.37 | 76.56 | 74.20 | 75.05 | 2,538,827 | -2.35(-3.03%) |
Feb 05, 2016 | 79.37 | 79.80 | 77.34 | 77.40 | 2,341,820 | -2.37(-2.98%) |
Feb 04, 2016 | 78.95 | 81.55 | 78.85 | 79.78 | 2,488,964 | +0.50(+0.63%) |
Feb 03, 2016 | 78.37 | 79.40 | 76.69 | 79.28 | 2,275,930 | +2.12(+2.74%) |
Feb 02, 2016 | 78.21 | 78.73 | 76.86 | 77.16 | 2,422,341 | -1.05(-1.35%) |
Feb 01, 2016 | 77.63 | 78.61 | 76.37 | 78.22 | 2,849,239 | -0.09(-0.12%) |
Jan 29, 2016 | 76.32 | 78.31 | 76.32 | 78.31 | 4,920,906 | +2.09(+2.74%) |
Jan 28, 2016 | 74.93 | 77.65 | 73.89 | 76.21 | 6,094,865 | -3.57(-4.47%) |
Jan 27, 2016 | 79.78 | 81.80 | 79.40 | 79.78 | 2,314,051 | -0.08(-0.10%) |
Jan 26, 2016 | 78.32 | 80.16 | 78.22 | 79.87 | 1,398,226 | +2.17(+2.79%) |
Jan 25, 2016 | 77.56 | 78.55 | 77.12 | 77.70 | 2,085,735 | -0.32(-0.40%) |
Jan 22, 2016 | 78.41 | 79.21 | 76.89 | 78.02 | 2,027,595 | +0.95(+1.23%) |
Jan 21, 2016 | 77.74 | 78.81 | 76.76 | 77.07 | 2,323,232 | -0.68(-0.88%) |
Jan 20, 2016 | 78.27 | 78.83 | 75.04 | 77.75 | 2,421,894 | -1.66(-2.09%) |
Jan 19, 2016 | 80.40 | 80.43 | 78.81 | 79.41 | 1,397,402 | -0.02(-0.03%) |
Jan 15, 2016 | 78.95 | 79.44 | 79.44 | 79.44 | 1,948,446 | -1.76(-2.17%) |
Jan 14, 2016 | 80.21 | 81.66 | 79.10 | 81.20 | 1,592,830 | +1.32(+1.65%) |
Jan 13, 2016 | 81.67 | 82.32 | 79.78 | 79.88 | 1,433,362 | -1.39(-1.72%) |
Jan 12, 2016 | 80.70 | 81.65 | 80.09 | 81.27 | 1,808,398 | +1.34(+1.68%) |
Jan 11, 2016 | 80.42 | 80.56 | 79.13 | 79.93 | 1,156,686 | -0.12(-0.16%) |
Jan 08, 2016 | 81.83 | 82.12 | 79.92 | 80.05 | 2,383,660 | -1.64(-2.00%) |
Jan 07, 2016 | 82.27 | 83.31 | 81.58 | 81.68 | 1,733,715 | -2.39(-2.84%) |
Jan 06, 2016 | 84.11 | 85.35 | 83.69 | 84.08 | 1,669,702 | -1.18(-1.38%) |
Jan 05, 2016 | 87.29 | 87.65 | 85.03 | 85.25 | 3,072,611 | -1.79(-2.06%) |
Jan 04, 2016 | 87.11 | 87.15 | 86.04 | 87.05 | 1,571,608 | -1.54(-1.74%) |
Dec 31, 2015 | 88.66 | 88.59 | 88.59 | 88.59 | 767,307 | -0.41(-0.47%) |
Dec 30, 2015 | 89.66 | 90.04 | 88.99 | 89.01 | 761,738 | -0.57(-0.64%) |
Dec 29, 2015 | 89.50 | 89.85 | 88.72 | 89.58 | 1,193,154 | +0.77(+0.87%) |
Dec 28, 2015 | 88.65 | 89.25 | 88.14 | 88.81 | 1,316,246 | +0.03(+0.04%) |
Dec 24, 2015 | 88.68 | 88.77 | 88.77 | 88.77 | 407,688 | -0.09(-0.10%) |
Dec 23, 2015 | 88.14 | 89.08 | 87.78 | 88.86 | 1,400,851 | +1.10(+1.25%) |
Dec 22, 2015 | 87.15 | 88.10 | 86.39 | 87.77 | 1,111,789 | +0.96(+1.11%) |
Dec 21, 2015 | 87.43 | 87.55 | 85.81 | 86.81 | 1,955,749 | +0.02(+0.02%) |
Dec 18, 2015 | 89.24 | 89.24 | 86.62 | 86.79 | 4,028,709 | -2.47(-2.77%) |
Dec 17, 2015 | 91.00 | 91.17 | 89.20 | 89.26 | 2,114,987 | -1.54(-1.70%) |
Dec 16, 2015 | 89.83 | 90.90 | 89.55 | 90.81 | 1,437,513 | +1.57(+1.76%) |
Dec 15, 2015 | 90.91 | 90.91 | 88.96 | 89.24 | 1,826,179 | -1.01(-1.12%) |
Dec 14, 2015 | 89.07 | 90.29 | 88.96 | 90.25 | 1,871,497 | +1.44(+1.62%) |
Dec 11, 2015 | 89.11 | 89.45 | 88.47 | 88.81 | 1,829,733 | -1.30(-1.45%) |
Dec 10, 2015 | 89.81 | 90.71 | 89.66 | 90.12 | 1,453,799 | +0.40(+0.44%) |
Dec 09, 2015 | 90.18 | 91.06 | 89.52 | 89.72 | 1,985,306 | -1.04(-1.14%) |
Dec 08, 2015 | 90.42 | 91.34 | 90.34 | 90.76 | 1,339,947 | -0.69(-0.75%) |
Dec 07, 2015 | 90.98 | 91.65 | 90.74 | 91.45 | 1,310,901 | +0.09(+0.10%) |
Dec 04, 2015 | 89.99 | 91.43 | 89.93 | 91.35 | 1,641,192 | +1.47(+1.63%) |
Dec 03, 2015 | 91.09 | 91.27 | 89.42 | 89.89 | 1,357,319 | -0.90(-0.99%) |
Dec 02, 2015 | 91.24 | 91.38 | 90.65 | 90.78 | 1,786,839 | -0.19(-0.21%) |
Dec 01, 2015 | 90.39 | 91.03 | 90.06 | 90.97 | 1,747,417 | +0.82(+0.91%) |
Nov 30, 2015 | 90.14 | 90.44 | 89.50 | 90.16 | 2,149,058 | +0.08(+0.09%) |
Nov 27, 2015 | 89.42 | 90.20 | 89.39 | 90.07 | 794,103 | +0.64(+0.71%) |
Nov 25, 2015 | 89.02 | 89.44 | 89.44 | 89.44 | 1,291,801 | +0.67(+0.75%) |
Nov 24, 2015 | 88.78 | 88.90 | 87.98 | 88.77 | 2,114,059 | -0.42(-0.47%) |
Nov 23, 2015 | 88.95 | 89.44 | 88.78 | 89.19 | 1,881,278 | +0.22(+0.25%) |
Nov 20, 2015 | 89.20 | 89.59 | 88.66 | 88.97 | 1,619,375 | +0.31(+0.35%) |
Nov 19, 2015 | 88.48 | 88.94 | 88.18 | 88.65 | 1,190,450 | +0.28(+0.32%) |
Nov 18, 2015 | 87.30 | 88.50 | 87.17 | 88.37 | 1,745,964 | +1.55(+1.79%) |
Nov 17, 2015 | 87.57 | 87.57 | 86.64 | 86.82 | 997,764 | -0.47(-0.54%) |
Nov 16, 2015 | 86.21 | 87.33 | 86.05 | 87.29 | 688,437 | +1.03(+1.20%) |
Nov 13, 2015 | 86.74 | 87.16 | 86.12 | 86.26 | 1,434,433 | -0.51(-0.59%) |
Nov 12, 2015 | 87.40 | 88.31 | 86.56 | 86.77 | 1,288,376 | -1.65(-1.87%) |
Nov 11, 2015 | 88.64 | 88.84 | 87.68 | 88.42 | 774,181 | +0.15(+0.17%) |
Nov 10, 2015 | 87.69 | 88.48 | 87.37 | 88.27 | 861,608 | +0.26(+0.30%) |
Nov 09, 2015 | 88.27 | 88.68 | 87.67 | 88.01 | 1,469,797 | -0.78(-0.87%) |
Nov 06, 2015 | 88.21 | 88.78 | 87.32 | 88.78 | 1,317,009 | +0.32(+0.36%) |
Nov 05, 2015 | 88.68 | 89.10 | 87.98 | 88.46 | 2,034,087 | -0.14(-0.16%) |
Nov 04, 2015 | 89.16 | 89.31 | 88.29 | 88.60 | 1,124,736 | -0.14(-0.16%) |
Nov 03, 2015 | 88.31 | 88.96 | 87.97 | 88.74 | 1,325,491 | +0.12(+0.13%) |