Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 92.39 | 92.41 | 89.76 | 89.82 | 4,909,180 | -2.04(-2.23%) |
Nov 29, 2016 | 91.58 | 92.63 | 91.10 | 91.86 | 3,103,000 | +0.10(+0.11%) |
Nov 28, 2016 | 93.20 | 93.20 | 91.59 | 91.76 | 3,177,559 | -1.46(-1.57%) |
Nov 25, 2016 | 93.40 | 93.60 | 92.18 | 93.22 | 1,790,647 | +0.24(+0.25%) |
Nov 23, 2016 | 92.98 | 92.98 | 92.98 | 0 | +0.78(+0.85%) | |
Nov 22, 2016 | 94.15 | 94.45 | 91.44 | 92.20 | 5,819,563 | -1.75(-1.87%) |
Nov 21, 2016 | 93.72 | 94.12 | 93.19 | 93.96 | 2,902,644 | +0.65(+0.70%) |
Nov 18, 2016 | 94.65 | 94.86 | 92.98 | 93.31 | 5,016,488 | -1.25(-1.32%) |
Nov 17, 2016 | 94.22 | 94.22 | 92.99 | 94.55 | 3,733,060 | +0.66(+0.70%) |
Nov 16, 2016 | 94.86 | 95.60 | 93.85 | 93.89 | 3,647,482 | -1.58(-1.65%) |
Nov 15, 2016 | 95.76 | 95.88 | 94.13 | 95.47 | 4,613,176 | -0.58(-0.60%) |
Nov 14, 2016 | 94.51 | 96.13 | 93.79 | 96.05 | 9,790,143 | +1.67(+1.77%) |
Nov 11, 2016 | 94.35 | 94.71 | 92.61 | 94.38 | 8,117,834 | -0.58(-0.61%) |
Nov 10, 2016 | 94.92 | 96.47 | 93.87 | 94.96 | 17,221,920 | +1.57(+1.68%) |
Nov 09, 2016 | 92.41 | 94.71 | 90.47 | 93.39 | 34,519,020 | +7.66(+8.93%) |
Nov 08, 2016 | 85.04 | 86.84 | 84.64 | 85.74 | 6,498,278 | +0.15(+0.17%) |
Nov 07, 2016 | 84.05 | 85.87 | 83.77 | 85.59 | 6,063,387 | +3.10(+3.76%) |
Nov 04, 2016 | 80.94 | 83.40 | 80.90 | 82.48 | 6,378,804 | +1.58(+1.96%) |
Nov 03, 2016 | 83.57 | 83.99 | 80.85 | 80.90 | 9,564,545 | -2.44(-2.93%) |
Nov 02, 2016 | 84.66 | 84.79 | 83.34 | 83.35 | 4,172,788 | -1.56(-1.84%) |
Nov 01, 2016 | 84.32 | 85.22 | 83.42 | 84.91 | 6,478,426 | +0.79(+0.94%) |
Oct 31, 2016 | 85.52 | 85.53 | 84.04 | 84.12 | 4,812,149 | -1.25(-1.46%) |
Oct 28, 2016 | 86.48 | 86.49 | 84.38 | 85.37 | 9,122,132 | -1.63(-1.88%) |
Oct 27, 2016 | 87.84 | 88.58 | 86.88 | 87.00 | 4,711,530 | +0.05(+0.06%) |
Oct 26, 2016 | 87.18 | 88.07 | 86.36 | 86.95 | 4,426,002 | +0.04(+0.05%) |
Oct 25, 2016 | 87.69 | 87.79 | 86.64 | 86.90 | 2,566,616 | -0.40(-0.46%) |
Oct 24, 2016 | 87.67 | 88.25 | 87.16 | 87.31 | 2,655,158 | -0.45(-0.51%) |
Oct 21, 2016 | 88.50 | 88.50 | 87.50 | 87.75 | 2,219,854 | -0.74(-0.84%) |
Oct 20, 2016 | 87.58 | 88.87 | 87.51 | 88.50 | 4,926,958 | +0.84(+0.96%) |
Oct 19, 2016 | 88.52 | 88.52 | 87.57 | 87.66 | 3,151,805 | -0.64(-0.72%) |
Oct 18, 2016 | 88.30 | 88.88 | 87.95 | 88.30 | 3,930,764 | +1.22(+1.40%) |
Oct 17, 2016 | 87.03 | 87.80 | 86.04 | 87.08 | 4,477,291 | -0.12(-0.14%) |
Oct 14, 2016 | 89.83 | 89.83 | 87.13 | 87.20 | 4,421,971 | -1.65(-1.86%) |
Oct 13, 2016 | 87.83 | 89.44 | 87.70 | 88.85 | 6,948,696 | +0.32(+0.36%) |
Oct 12, 2016 | 90.80 | 91.22 | 88.42 | 88.52 | 7,661,323 | -2.25(-2.48%) |
Oct 11, 2016 | 92.92 | 93.21 | 90.12 | 90.78 | 9,526,066 | -3.63(-3.84%) |
Oct 10, 2016 | 94.06 | 94.84 | 93.96 | 94.40 | 2,529,419 | +1.30(+1.40%) |
Oct 07, 2016 | 93.17 | 93.54 | 92.21 | 93.10 | 3,047,213 | -0.02(-0.02%) |
Oct 06, 2016 | 94.22 | 94.38 | 92.93 | 93.12 | 4,387,007 | -2.18(-2.28%) |
Oct 05, 2016 | 94.89 | 95.88 | 94.44 | 95.30 | 3,122,270 | +0.83(+0.88%) |
Oct 04, 2016 | 94.82 | 95.45 | 93.99 | 94.47 | 2,594,537 | -0.57(-0.60%) |
Oct 03, 2016 | 94.88 | 95.07 | 93.51 | 95.04 | 4,850,177 | +0.18(+0.19%) |
Sep 30, 2016 | 93.64 | 95.21 | 92.98 | 94.86 | 5,865,133 | +1.18(+1.26%) |
Sep 29, 2016 | 96.47 | 96.78 | 93.45 | 93.68 | 4,803,837 | -3.02(-3.12%) |
Sep 28, 2016 | 97.44 | 97.81 | 95.97 | 96.70 | 2,610,396 | -0.79(-0.81%) |
Sep 27, 2016 | 95.72 | 97.53 | 95.72 | 97.49 | 3,153,813 | +0.97(+1.00%) |
Sep 26, 2016 | 97.06 | 97.39 | 96.17 | 96.52 | 4,046,625 | -1.19(-1.21%) |
Sep 23, 2016 | 98.33 | 98.89 | 97.65 | 97.71 | 3,250,029 | -0.62(-0.63%) |
Sep 22, 2016 | 98.07 | 98.40 | 97.13 | 98.33 | 4,452,983 | +0.84(+0.86%) |
Sep 21, 2016 | 97.08 | 97.80 | 95.50 | 97.49 | 6,103,349 | +0.60(+0.62%) |
Sep 20, 2016 | 96.48 | 97.32 | 96.01 | 96.89 | 5,126,237 | +1.37(+1.43%) |
Sep 19, 2016 | 96.01 | 96.64 | 95.16 | 95.53 | 4,155,901 | -0.04(-0.04%) |
Sep 16, 2016 | 94.41 | 95.77 | 94.27 | 95.56 | 4,015,306 | +0.48(+0.51%) |
Sep 15, 2016 | 93.59 | 95.33 | 93.13 | 95.08 | 4,276,152 | +1.38(+1.48%) |
Sep 14, 2016 | 93.06 | 94.85 | 92.99 | 93.69 | 4,858,293 | +1.08(+1.17%) |
Sep 13, 2016 | 93.31 | 93.39 | 91.62 | 92.61 | 4,938,863 | -1.47(-1.56%) |
Sep 12, 2016 | 90.77 | 94.30 | 90.65 | 94.08 | 4,408,565 | +2.78(+3.04%) |
Sep 09, 2016 | 93.26 | 93.69 | 91.30 | 91.30 | 5,553,279 | -3.08(-3.26%) |
Sep 08, 2016 | 93.93 | 94.57 | 93.02 | 94.38 | 2,440,841 | +0.63(+0.67%) |
Sep 07, 2016 | 93.09 | 94.09 | 92.96 | 93.75 | 2,723,855 | +0.66(+0.71%) |
Sep 06, 2016 | 92.10 | 93.55 | 92.02 | 93.09 | 4,618,797 | +1.14(+1.24%) |
Sep 02, 2016 | 92.24 | 91.95 | 91.95 | 91.95 | 3,385,009 | -0.27(-0.29%) |
Sep 01, 2016 | 91.95 | 92.49 | 91.29 | 92.22 | 2,675,878 | +0.18(+0.20%) |
Aug 31, 2016 | 92.53 | 92.87 | 91.65 | 92.04 | 2,792,598 | -0.79(-0.85%) |
Aug 30, 2016 | 92.89 | 93.66 | 92.43 | 92.83 | 3,103,469 | -0.19(-0.20%) |
Aug 29, 2016 | 93.72 | 93.92 | 92.46 | 93.02 | 4,281,017 | -0.42(-0.45%) |
Aug 26, 2016 | 92.79 | 94.32 | 92.59 | 93.43 | 5,940,974 | +0.74(+0.80%) |
Aug 25, 2016 | 94.04 | 94.73 | 91.39 | 92.69 | 9,396,104 | -1.10(-1.17%) |
Aug 24, 2016 | 97.28 | 98.06 | 93.49 | 93.79 | 11,505,945 | -3.26(-3.36%) |
Aug 23, 2016 | 97.43 | 97.67 | 96.81 | 97.05 | 2,828,511 | +0.06(+0.06%) |
Aug 22, 2016 | 95.63 | 97.21 | 95.63 | 97.00 | 3,659,090 | +1.87(+1.96%) |
Aug 19, 2016 | 94.98 | 95.64 | 94.75 | 95.13 | 1,612,133 | -0.44(-0.46%) |
Aug 18, 2016 | 95.32 | 95.97 | 94.82 | 95.57 | 1,909,368 | +0.25(+0.26%) |
Aug 17, 2016 | 95.27 | 95.59 | 94.59 | 95.32 | 2,237,102 | -0.06(-0.07%) |
Aug 16, 2016 | 96.52 | 96.65 | 95.29 | 95.38 | 2,343,084 | -1.35(-1.40%) |
Aug 15, 2016 | 96.32 | 97.07 | 95.89 | 96.73 | 3,042,623 | +0.88(+0.92%) |
Aug 12, 2016 | 95.35 | 95.96 | 94.70 | 95.85 | 3,878,475 | +0.20(+0.21%) |
Aug 11, 2016 | 94.74 | 95.91 | 94.40 | 95.65 | 4,919,179 | +1.02(+1.07%) |
Aug 10, 2016 | 96.30 | 96.47 | 94.38 | 94.64 | 3,893,837 | -1.88(-1.95%) |
Aug 09, 2016 | 96.39 | 96.97 | 96.06 | 96.52 | 2,505,416 | +0.12(+0.13%) |
Aug 08, 2016 | 97.63 | 97.85 | 96.06 | 96.40 | 4,587,261 | -1.02(-1.05%) |
Aug 05, 2016 | 97.74 | 98.01 | 96.90 | 97.42 | 3,152,361 | +0.37(+0.38%) |
Aug 04, 2016 | 97.98 | 98.14 | 96.80 | 97.04 | 2,942,623 | -0.58(-0.59%) |
Aug 03, 2016 | 96.30 | 97.75 | 95.97 | 97.62 | 6,025,923 | +1.06(+1.10%) |
Aug 02, 2016 | 96.59 | 97.98 | 94.58 | 96.56 | 9,988,450 | +0.20(+0.21%) |
Aug 01, 2016 | 94.98 | 97.27 | 94.98 | 96.36 | 9,421,610 | +1.52(+1.60%) |
Jul 29, 2016 | 94.26 | 94.95 | 93.35 | 94.84 | 4,289,385 | +0.58(+0.61%) |
Jul 28, 2016 | 94.19 | 94.48 | 93.00 | 94.27 | 4,594,982 | +0.21(+0.23%) |
Jul 27, 2016 | 91.83 | 94.21 | 91.83 | 94.05 | 4,956,429 | +2.21(+2.41%) |
Jul 26, 2016 | 91.48 | 92.44 | 91.17 | 91.84 | 3,588,213 | -0.65(-0.70%) |
Jul 25, 2016 | 91.89 | 92.65 | 91.36 | 92.49 | 3,322,350 | +0.45(+0.48%) |
Jul 22, 2016 | 92.08 | 92.52 | 91.35 | 92.05 | 3,182,174 | +0.21(+0.23%) |
Jul 21, 2016 | 91.44 | 92.44 | 91.04 | 91.83 | 6,603,617 | +1.22(+1.34%) |
Jul 20, 2016 | 88.64 | 90.80 | 87.84 | 90.62 | 5,729,649 | +2.15(+2.43%) |
Jul 19, 2016 | 89.55 | 89.96 | 88.20 | 88.47 | 2,560,137 | -1.15(-1.28%) |
Jul 18, 2016 | 89.13 | 89.86 | 88.82 | 89.62 | 2,385,564 | +0.31(+0.35%) |
Jul 15, 2016 | 88.07 | 89.67 | 88.07 | 89.30 | 2,964,931 | +1.33(+1.51%) |
Jul 14, 2016 | 88.49 | 88.64 | 87.52 | 87.97 | 3,143,962 | +0.22(+0.25%) |
Jul 13, 2016 | 89.77 | 90.05 | 87.69 | 87.75 | 4,241,802 | -1.56(-1.75%) |
Jul 12, 2016 | 89.06 | 89.94 | 89.00 | 89.31 | 3,858,992 | +0.66(+0.74%) |
Jul 11, 2016 | 88.97 | 89.49 | 88.58 | 88.66 | 2,923,430 | -0.19(-0.21%) |
Jul 08, 2016 | 87.52 | 89.10 | 87.77 | 88.84 | 3,909,310 | +1.08(+1.23%) |
Jul 07, 2016 | 87.49 | 88.10 | 86.78 | 87.77 | 3,703,838 | +2.54(+2.98%) |
Jul 05, 2016 | 85.85 | 85.85 | 84.52 | 85.22 | 3,979,595 | -0.87(-1.02%) |
Jul 01, 2016 | 84.41 | 86.10 | 86.10 | 86.10 | 4,047,545 | +1.77(+2.10%) |
Jun 30, 2016 | 84.16 | 84.50 | 82.91 | 84.33 | 4,200,267 | +0.42(+0.50%) |
Jun 29, 2016 | 82.74 | 84.30 | 82.52 | 83.90 | 7,036,448 | +1.77(+2.15%) |
Jun 28, 2016 | 80.92 | 82.24 | 80.41 | 82.14 | 6,878,907 | +3.00(+3.80%) |
Jun 27, 2016 | 80.82 | 81.66 | 78.74 | 79.13 | 9,191,651 | -2.47(-3.03%) |
Jun 24, 2016 | 82.58 | 84.00 | 81.54 | 81.61 | 11,764,148 | -4.28(-4.98%) |
Jun 23, 2016 | 85.09 | 85.91 | 84.35 | 85.88 | 4,704,912 | +1.82(+2.16%) |
Jun 22, 2016 | 83.85 | 85.83 | 82.94 | 84.07 | 13,606,418 | +0.58(+0.69%) |
Jun 21, 2016 | 84.89 | 85.03 | 82.80 | 83.49 | 5,737,413 | -1.26(-1.49%) |
Jun 20, 2016 | 84.96 | 86.04 | 84.67 | 84.75 | 4,162,455 | +0.76(+0.91%) |
Jun 17, 2016 | 85.83 | 86.16 | 83.98 | 83.99 | 7,446,522 | -1.84(-2.15%) |
Jun 16, 2016 | 85.57 | 86.01 | 84.59 | 85.83 | 4,456,937 | -0.16(-0.19%) |
Jun 15, 2016 | 86.81 | 87.00 | 85.77 | 85.99 | 3,705,011 | +0.00(+0.00%) |
Jun 14, 2016 | 86.31 | 87.20 | 85.08 | 85.99 | 4,893,936 | -0.64(-0.73%) |
Jun 13, 2016 | 86.99 | 88.45 | 86.47 | 86.63 | 5,782,537 | -1.04(-1.18%) |
Jun 10, 2016 | 88.61 | 88.86 | 87.21 | 87.67 | 5,756,656 | -1.96(-2.19%) |
Jun 09, 2016 | 90.50 | 91.57 | 89.56 | 89.63 | 4,666,646 | -1.62(-1.78%) |
Jun 08, 2016 | 91.70 | 91.70 | 90.59 | 91.25 | 3,352,703 | -0.08(-0.08%) |
Jun 07, 2016 | 92.50 | 92.60 | 90.85 | 91.33 | 6,165,155 | -2.39(-2.56%) |
Jun 06, 2016 | 92.43 | 93.96 | 91.27 | 93.72 | 4,701,190 | +1.41(+1.53%) |
Jun 03, 2016 | 93.13 | 93.58 | 91.05 | 92.31 | 6,237,759 | -1.48(-1.58%) |
Jun 02, 2016 | 92.08 | 93.79 | 92.08 | 93.79 | 5,471,101 | +1.67(+1.81%) |
Jun 01, 2016 | 91.39 | 92.42 | 90.88 | 92.12 | 4,728,323 | +0.46(+0.50%) |
May 31, 2016 | 91.21 | 92.10 | 90.91 | 91.66 | 5,517,950 | +1.17(+1.30%) |
May 27, 2016 | 90.03 | 90.48 | 90.48 | 90.48 | 2,546,307 | +0.82(+0.91%) |
May 26, 2016 | 90.10 | 90.11 | 89.04 | 89.66 | 2,590,304 | -0.44(-0.49%) |
May 25, 2016 | 89.44 | 90.39 | 89.28 | 90.10 | 3,676,910 | +0.98(+1.10%) |
May 24, 2016 | 87.82 | 89.30 | 87.44 | 89.12 | 4,117,804 | +1.97(+2.26%) |
May 23, 2016 | 86.65 | 87.88 | 86.38 | 87.15 | 3,843,968 | +0.61(+0.70%) |
May 20, 2016 | 85.14 | 86.87 | 85.03 | 86.55 | 3,482,210 | +1.73(+2.04%) |
May 19, 2016 | 85.57 | 86.49 | 84.09 | 84.82 | 4,229,894 | -1.27(-1.47%) |
May 18, 2016 | 84.47 | 86.41 | 84.46 | 86.09 | 4,664,409 | +1.18(+1.39%) |
May 17, 2016 | 85.66 | 86.12 | 84.57 | 84.91 | 4,295,087 | -0.82(-0.96%) |
May 16, 2016 | 84.00 | 85.87 | 83.69 | 85.73 | 4,791,422 | +2.55(+3.06%) |
May 13, 2016 | 82.14 | 83.99 | 82.14 | 83.18 | 3,600,726 | +0.71(+0.86%) |
May 12, 2016 | 84.01 | 84.44 | 81.54 | 82.47 | 8,299,312 | -1.43(-1.71%) |
May 11, 2016 | 86.74 | 86.75 | 83.80 | 83.90 | 3,368,014 | -2.60(-3.01%) |
May 10, 2016 | 86.77 | 86.84 | 84.80 | 86.51 | 4,655,425 | +0.70(+0.82%) |
May 09, 2016 | 83.93 | 86.47 | 83.87 | 85.80 | 4,188,577 | +2.17(+2.59%) |
May 06, 2016 | 84.04 | 84.96 | 82.56 | 83.63 | 6,844,477 | -1.28(-1.51%) |
May 05, 2016 | 84.87 | 85.33 | 83.88 | 84.91 | 4,281,645 | +0.38(+0.45%) |
May 04, 2016 | 86.84 | 86.84 | 84.31 | 84.53 | 8,103,831 | -2.53(-2.90%) |
May 03, 2016 | 88.24 | 88.64 | 86.96 | 87.06 | 5,023,428 | -1.70(-1.92%) |
May 02, 2016 | 88.03 | 88.85 | 86.70 | 88.76 | 5,828,485 | +0.98(+1.12%) |
Apr 29, 2016 | 89.58 | 90.06 | 87.07 | 87.78 | 9,180,081 | -2.40(-2.66%) |
Apr 28, 2016 | 90.75 | 92.26 | 89.26 | 90.18 | 6,126,722 | -0.73(-0.80%) |
Apr 27, 2016 | 92.29 | 92.29 | 90.46 | 90.91 | 6,012,807 | -1.28(-1.39%) |
Apr 26, 2016 | 93.67 | 93.70 | 91.39 | 92.19 | 6,078,803 | -1.49(-1.59%) |
Apr 25, 2016 | 94.19 | 94.84 | 93.37 | 93.68 | 6,061,715 | -0.78(-0.83%) |
Apr 22, 2016 | 94.63 | 94.91 | 92.83 | 94.46 | 6,504,175 | +0.26(+0.27%) |
Apr 21, 2016 | 91.94 | 94.31 | 91.60 | 94.20 | 8,842,159 | +2.66(+2.91%) |
Apr 20, 2016 | 91.82 | 92.32 | 91.01 | 91.54 | 4,037,963 | -0.03(-0.04%) |
Apr 19, 2016 | 92.98 | 93.20 | 90.98 | 91.58 | 5,542,961 | -1.78(-1.91%) |
Apr 18, 2016 | 91.67 | 93.81 | 91.37 | 93.36 | 5,042,619 | +1.43(+1.55%) |
Apr 15, 2016 | 92.57 | 92.61 | 90.95 | 91.93 | 4,681,182 | -0.33(-0.36%) |
Apr 14, 2016 | 92.89 | 92.89 | 91.47 | 92.26 | 4,315,554 | +0.14(+0.15%) |
Apr 13, 2016 | 91.11 | 92.32 | 90.58 | 92.12 | 6,970,178 | +1.73(+1.91%) |
Apr 12, 2016 | 89.33 | 90.63 | 88.52 | 90.39 | 6,594,584 | +1.05(+1.18%) |
Apr 11, 2016 | 91.37 | 91.53 | 89.05 | 89.34 | 4,684,838 | -1.52(-1.68%) |
Apr 08, 2016 | 93.04 | 93.04 | 90.04 | 90.86 | 9,534,488 | -1.10(-1.19%) |
Apr 07, 2016 | 91.96 | 94.28 | 91.45 | 91.96 | 13,713,441 | -1.67(-1.78%) |
Apr 06, 2016 | 88.72 | 93.65 | 88.68 | 93.63 | 18,156,832 | +5.29(+5.99%) |
Apr 05, 2016 | 87.98 | 89.42 | 87.49 | 88.34 | 7,624,358 | -0.33(-0.37%) |
Apr 04, 2016 | 88.28 | 89.99 | 87.97 | 88.67 | 9,099,321 | +0.77(+0.87%) |
Apr 01, 2016 | 85.30 | 88.06 | 84.39 | 87.90 | 11,179,704 | +2.46(+2.88%) |
Mar 31, 2016 | 83.51 | 86.44 | 83.50 | 85.44 | 6,409,871 | +1.92(+2.30%) |
Mar 30, 2016 | 84.86 | 85.97 | 83.11 | 83.52 | 6,900,934 | -0.55(-0.65%) |
Mar 29, 2016 | 82.17 | 84.13 | 80.92 | 84.07 | 6,954,479 | +1.48(+1.80%) |
Mar 28, 2016 | 84.19 | 84.48 | 82.42 | 82.58 | 4,335,651 | -1.11(-1.33%) |
Mar 24, 2016 | 82.72 | 83.70 | 83.70 | 83.70 | 7,029,663 | +0.40(+0.48%) |
Mar 23, 2016 | 85.92 | 86.47 | 83.16 | 83.30 | 7,362,044 | -2.88(-3.34%) |
Mar 22, 2016 | 83.62 | 86.46 | 83.45 | 86.18 | 7,509,644 | +2.17(+2.58%) |
Mar 21, 2016 | 82.08 | 84.51 | 81.97 | 84.01 | 6,598,770 | +1.69(+2.05%) |
Mar 18, 2016 | 81.23 | 82.84 | 80.19 | 82.33 | 8,301,442 | +1.39(+1.72%) |
Mar 17, 2016 | 81.60 | 82.03 | 79.22 | 80.93 | 8,728,109 | -1.02(-1.24%) |
Mar 16, 2016 | 82.37 | 83.69 | 80.83 | 81.95 | 9,877,149 | -0.42(-0.51%) |
Mar 15, 2016 | 84.50 | 84.99 | 82.03 | 82.37 | 7,820,126 | -3.27(-3.81%) |
Mar 14, 2016 | 85.74 | 86.36 | 85.39 | 85.63 | 2,891,547 | -0.16(-0.19%) |
Mar 11, 2016 | 84.49 | 85.87 | 83.99 | 85.80 | 5,446,262 | +2.25(+2.69%) |
Mar 10, 2016 | 84.42 | 85.88 | 82.67 | 83.55 | 6,723,790 | -0.67(-0.80%) |
Mar 09, 2016 | 85.59 | 85.75 | 83.09 | 84.22 | 8,948,022 | -0.98(-1.15%) |
Mar 08, 2016 | 87.93 | 88.10 | 84.98 | 85.21 | 5,152,232 | -3.15(-3.57%) |
Mar 07, 2016 | 85.72 | 89.12 | 85.46 | 88.36 | 6,399,135 | +2.17(+2.52%) |
Mar 04, 2016 | 86.76 | 87.69 | 85.62 | 86.19 | 7,416,772 | -0.36(-0.42%) |
Mar 03, 2016 | 87.88 | 87.91 | 86.12 | 86.55 | 3,243,245 | -1.27(-1.45%) |
Mar 02, 2016 | 86.88 | 88.37 | 86.50 | 87.82 | 6,883,400 | +0.93(+1.07%) |
Mar 01, 2016 | 84.05 | 86.91 | 83.11 | 86.89 | 8,426,086 | +3.66(+4.40%) |
Feb 29, 2016 | 85.60 | 85.69 | 83.23 | 83.23 | 5,256,937 | -2.42(-2.83%) |
Feb 26, 2016 | 85.74 | 86.38 | 85.05 | 85.65 | 5,179,174 | +0.71(+0.84%) |
Feb 25, 2016 | 85.16 | 86.19 | 84.07 | 84.94 | 3,575,462 | +0.18(+0.21%) |
Feb 24, 2016 | 83.22 | 84.92 | 81.95 | 84.76 | 6,493,018 | +0.45(+0.53%) |
Feb 23, 2016 | 85.93 | 86.76 | 84.25 | 84.32 | 4,164,670 | -2.03(-2.35%) |
Feb 22, 2016 | 87.11 | 87.25 | 85.81 | 86.35 | 4,426,833 | +0.59(+0.68%) |
Feb 19, 2016 | 84.72 | 86.07 | 83.70 | 85.76 | 5,586,330 | +0.79(+0.93%) |
Feb 18, 2016 | 87.51 | 87.65 | 84.84 | 84.97 | 6,392,318 | -2.26(-2.59%) |
Feb 17, 2016 | 86.31 | 87.33 | 84.74 | 87.23 | 7,779,488 | +2.49(+2.94%) |
Feb 16, 2016 | 83.64 | 84.75 | 83.33 | 84.74 | 8,083,190 | +2.47(+3.00%) |
Feb 12, 2016 | 81.06 | 82.28 | 82.28 | 82.28 | 7,377,846 | +2.34(+2.93%) |
Feb 11, 2016 | 79.58 | 80.66 | 78.79 | 79.93 | 8,521,816 | -1.93(-2.36%) |
Feb 10, 2016 | 81.71 | 84.37 | 81.44 | 81.86 | 6,558,959 | +0.50(+0.62%) |
Feb 09, 2016 | 78.85 | 82.94 | 78.62 | 81.36 | 10,748,102 | +0.09(+0.11%) |
Feb 08, 2016 | 82.13 | 82.48 | 79.86 | 81.27 | 9,915,000 | -2.66(-3.17%) |
Feb 05, 2016 | 86.33 | 86.72 | 82.82 | 83.93 | 12,724,187 | -2.77(-3.19%) |
Feb 04, 2016 | 85.99 | 89.02 | 85.16 | 86.70 | 12,032,320 | +0.23(+0.26%) |
Feb 03, 2016 | 85.65 | 86.51 | 82.42 | 86.47 | 12,230,312 | +0.98(+1.15%) |
Feb 02, 2016 | 86.72 | 87.38 | 84.75 | 85.49 | 7,274,130 | -2.46(-2.80%) |
Feb 01, 2016 | 86.74 | 88.58 | 85.75 | 87.96 | 6,233,590 | +0.48(+0.55%) |
Jan 29, 2016 | 86.11 | 87.89 | 85.32 | 87.47 | 8,960,292 | +1.17(+1.36%) |
Jan 28, 2016 | 89.59 | 90.40 | 84.85 | 86.30 | 18,434,438 | -3.25(-3.63%) |
Jan 27, 2016 | 92.98 | 93.64 | 88.92 | 89.55 | 7,941,281 | -2.84(-3.08%) |
Jan 26, 2016 | 92.98 | 93.30 | 90.34 | 92.39 | 7,337,382 | -0.37(-0.40%) |
Jan 25, 2016 | 94.02 | 95.16 | 92.67 | 92.76 | 5,535,299 | -1.58(-1.67%) |
Jan 22, 2016 | 93.62 | 94.72 | 92.28 | 94.34 | 7,354,366 | +3.04(+3.33%) |
Jan 21, 2016 | 92.77 | 94.17 | 91.15 | 91.30 | 10,075,242 | -2.21(-2.36%) |
Jan 20, 2016 | 88.92 | 94.90 | 87.95 | 93.51 | 14,019,203 | +2.51(+2.75%) |
Jan 19, 2016 | 94.23 | 94.96 | 89.44 | 91.01 | 10,160,592 | -2.08(-2.23%) |
Jan 15, 2016 | 90.69 | 93.08 | 93.08 | 93.08 | 10,733,689 | -2.38(-2.49%) |
Jan 14, 2016 | 91.88 | 96.67 | 89.57 | 95.46 | 13,313,771 | +3.70(+4.03%) |
Jan 13, 2016 | 97.28 | 97.90 | 91.54 | 91.76 | 10,529,099 | -5.26(-5.42%) |
Jan 12, 2016 | 96.79 | 99.05 | 93.70 | 97.02 | 12,068,614 | +1.48(+1.55%) |
Jan 11, 2016 | 99.79 | 99.82 | 93.36 | 95.54 | 11,487,514 | -3.44(-3.48%) |
Jan 08, 2016 | 102.36 | 102.62 | 98.79 | 98.99 | 7,713,452 | -1.83(-1.81%) |
Jan 07, 2016 | 102.68 | 103.56 | 100.81 | 100.81 | 10,214,306 | -4.37(-4.15%) |
Jan 06, 2016 | 104.98 | 106.65 | 104.20 | 105.18 | 6,933,356 | -1.91(-1.79%) |
Jan 05, 2016 | 107.22 | 108.41 | 106.34 | 107.09 | 4,987,318 | +0.03(+0.03%) |
Jan 04, 2016 | 108.47 | 108.67 | 106.30 | 107.07 | 9,884,965 | -3.75(-3.39%) |
Dec 31, 2015 | 111.23 | 110.82 | 110.82 | 110.82 | 2,936,362 | -0.83(-0.74%) |
Dec 30, 2015 | 112.03 | 112.48 | 111.32 | 111.65 | 2,980,133 | -0.74(-0.66%) |
Dec 29, 2015 | 111.04 | 112.63 | 110.88 | 112.39 | 2,603,635 | +1.93(+1.75%) |
Dec 28, 2015 | 110.63 | 110.98 | 109.79 | 110.46 | 2,598,931 | -0.84(-0.76%) |
Dec 24, 2015 | 110.98 | 111.30 | 111.30 | 111.30 | 971,765 | +0.36(+0.33%) |
Dec 23, 2015 | 109.89 | 111.19 | 109.67 | 110.94 | 3,090,641 | +1.98(+1.82%) |
Dec 22, 2015 | 109.11 | 109.56 | 107.96 | 108.96 | 3,177,376 | +0.17(+0.16%) |
Dec 21, 2015 | 108.63 | 109.11 | 107.49 | 108.78 | 2,265,634 | +0.21(+0.19%) |
Dec 18, 2015 | 108.51 | 109.65 | 107.83 | 108.58 | 6,820,769 | -0.21(-0.19%) |
Dec 17, 2015 | 111.03 | 111.03 | 108.53 | 108.78 | 7,672,060 | -1.73(-1.56%) |
Dec 16, 2015 | 109.04 | 110.76 | 108.09 | 110.51 | 4,481,320 | +2.43(+2.25%) |
Dec 15, 2015 | 106.50 | 108.46 | 105.98 | 108.08 | 5,194,679 | +3.00(+2.85%) |
Dec 14, 2015 | 105.09 | 106.02 | 103.02 | 105.09 | 6,655,609 | +0.31(+0.30%) |
Dec 11, 2015 | 106.85 | 107.35 | 104.65 | 104.78 | 8,055,289 | -3.12(-2.89%) |
Dec 10, 2015 | 106.56 | 108.24 | 106.23 | 107.89 | 3,689,002 | +1.38(+1.29%) |
Dec 09, 2015 | 107.60 | 108.39 | 105.81 | 106.52 | 4,838,308 | -1.77(-1.63%) |
Dec 08, 2015 | 105.06 | 108.63 | 105.06 | 108.28 | 4,608,683 | +2.07(+1.95%) |
Dec 07, 2015 | 108.25 | 108.43 | 105.97 | 106.21 | 5,462,709 | -2.44(-2.24%) |
Dec 04, 2015 | 105.80 | 108.69 | 105.77 | 108.65 | 6,781,396 | +3.19(+3.03%) |
Dec 03, 2015 | 109.44 | 109.67 | 104.76 | 105.46 | 7,740,699 | -3.92(-3.58%) |
Dec 02, 2015 | 110.11 | 111.03 | 109.00 | 109.38 | 3,803,676 | -0.73(-0.66%) |