Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 92.13 | 92.17 | 91.64 | 91.77 | 241,686 | -0.88(-0.95%) |
Feb 27, 2017 | 92.22 | 92.68 | 92.19 | 92.65 | 222,752 | +0.38(+0.41%) |
Feb 24, 2017 | 92.38 | 92.48 | 92.04 | 92.27 | 221,911 | -0.67(-0.72%) |
Feb 23, 2017 | 93.01 | 93.18 | 92.77 | 92.94 | 223,933 | +0.15(+0.17%) |
Feb 22, 2017 | 92.63 | 92.82 | 92.51 | 92.78 | 230,510 | +0.08(+0.09%) |
Feb 21, 2017 | 92.52 | 92.94 | 92.31 | 92.70 | 332,274 | +0.49(+0.53%) |
Feb 17, 2017 | 92.21 | 92.21 | 92.21 | 0 | +0.28(+0.31%) | |
Feb 16, 2017 | 91.81 | 92.14 | 91.72 | 91.93 | 241,622 | -0.21(-0.23%) |
Feb 15, 2017 | 92.23 | 92.23 | 91.91 | 92.14 | 233,176 | -0.70(-0.75%) |
Feb 14, 2017 | 92.73 | 92.85 | 92.26 | 92.84 | 285,977 | +0.28(+0.30%) |
Feb 13, 2017 | 92.51 | 92.86 | 92.37 | 92.56 | 510,001 | +1.01(+1.10%) |
Feb 10, 2017 | 91.28 | 91.76 | 91.24 | 91.56 | 464,737 | +0.79(+0.87%) |
Feb 09, 2017 | 90.68 | 90.83 | 90.12 | 90.77 | 549,184 | -1.09(-1.19%) |
Feb 08, 2017 | 91.98 | 91.54 | 91.87 | 306,799 | +0.19(+0.20%) | |
Feb 07, 2017 | 92.05 | 92.07 | 91.43 | 91.68 | 424,601 | -0.22(-0.24%) |
Feb 06, 2017 | 92.62 | 92.85 | 91.44 | 91.90 | 539,962 | -1.47(-1.57%) |
Feb 03, 2017 | 93.03 | 93.64 | 93.02 | 93.37 | 231,237 | +0.48(+0.52%) |
Feb 02, 2017 | 93.03 | 93.07 | 92.43 | 92.89 | 306,792 | -0.59(-0.63%) |
Feb 01, 2017 | 93.95 | 94.20 | 93.30 | 93.48 | 399,745 | -0.40(-0.42%) |
Jan 31, 2017 | 94.25 | 94.38 | 93.33 | 93.88 | 393,301 | -0.26(-0.28%) |
Jan 30, 2017 | 94.37 | 94.55 | 93.79 | 94.14 | 196,295 | -0.50(-0.53%) |
Jan 27, 2017 | 94.96 | 94.96 | 94.48 | 94.64 | 242,562 | -1.86(-1.92%) |
Jan 26, 2017 | 96.86 | 97.32 | 96.48 | 96.50 | 224,941 | -0.06(-0.07%) |
Jan 25, 2017 | 96.20 | 96.74 | 96.12 | 96.56 | 287,479 | +1.15(+1.21%) |
Jan 24, 2017 | 94.82 | 95.64 | 94.64 | 95.41 | 375,098 | -0.53(-0.55%) |
Jan 23, 2017 | 96.07 | 96.07 | 95.50 | 95.94 | 170,588 | -0.51(-0.53%) |
Jan 20, 2017 | 96.61 | 96.83 | 96.24 | 96.45 | 151,162 | -0.32(-0.33%) |
Jan 19, 2017 | 96.97 | 97.28 | 96.43 | 96.76 | 128,981 | +0.42(+0.44%) |
Jan 18, 2017 | 96.28 | 96.50 | 96.12 | 96.34 | 170,816 | +0.31(+0.32%) |
Jan 17, 2017 | 96.39 | 96.48 | 95.84 | 96.03 | 234,955 | -1.14(-1.17%) |
Jan 13, 2017 | 97.17 | 97.17 | 97.17 | 0 | +0.14(+0.14%) | |
Jan 12, 2017 | 97.03 | 97.27 | 95.99 | 97.03 | 269,690 | -0.22(-0.23%) |
Jan 11, 2017 | 96.59 | 97.25 | 96.59 | 97.25 | 233,961 | +0.12(+0.13%) |
Jan 10, 2017 | 96.59 | 97.37 | 96.34 | 97.13 | 264,314 | +0.02(+0.02%) |
Jan 09, 2017 | 96.90 | 97.29 | 96.89 | 97.11 | 167,391 | -0.32(-0.32%) |
Jan 06, 2017 | 97.19 | 97.51 | 96.84 | 97.43 | 211,531 | -0.25(-0.26%) |
Jan 05, 2017 | 98.29 | 98.45 | 97.58 | 97.68 | 646,373 | -0.61(-0.62%) |
Jan 04, 2017 | 97.54 | 98.37 | 97.44 | 98.29 | 308,991 | +2.14(+2.23%) |
Jan 03, 2017 | 95.84 | 96.24 | 95.56 | 96.15 | 251,511 | +1.09(+1.15%) |
Dec 30, 2016 | 95.05 | 95.05 | 95.05 | 0 | +0.13(+0.14%) | |
Dec 29, 2016 | 95.13 | 95.40 | 94.71 | 94.92 | 223,983 | -1.12(-1.17%) |
Dec 28, 2016 | 96.48 | 96.69 | 96.02 | 96.04 | 130,254 | -0.79(-0.81%) |
Dec 27, 2016 | 96.89 | 97.29 | 96.54 | 96.83 | 289,165 | -1.22(-1.25%) |
Dec 23, 2016 | 98.05 | 98.05 | 98.05 | 0 | +0.19(+0.20%) | |
Dec 22, 2016 | 97.89 | 98.05 | 97.70 | 97.86 | 129,105 | -0.36(-0.37%) |
Dec 21, 2016 | 98.42 | 98.49 | 98.13 | 98.22 | 107,848 | -0.45(-0.46%) |
Dec 20, 2016 | 98.43 | 98.99 | 98.34 | 98.68 | 317,940 | -0.14(-0.14%) |
Dec 19, 2016 | 98.39 | 99.13 | 98.33 | 98.82 | 211,976 | +0.68(+0.69%) |
Dec 16, 2016 | 98.03 | 98.50 | 97.90 | 98.13 | 251,312 | -0.79(-0.80%) |
Dec 15, 2016 | 98.88 | 99.12 | 98.70 | 98.93 | 260,480 | +0.75(+0.76%) |
Dec 14, 2016 | 98.91 | 99.31 | 98.12 | 98.18 | 198,795 | -1.63(-1.63%) |
Dec 13, 2016 | 99.12 | 99.90 | 99.08 | 99.81 | 248,919 | +0.98(+0.99%) |
Dec 12, 2016 | 98.78 | 99.31 | 98.45 | 98.83 | 305,155 | -0.91(-0.91%) |
Dec 09, 2016 | 99.60 | 99.88 | 99.44 | 99.74 | 360,249 | +0.14(+0.14%) |
Dec 08, 2016 | 99.80 | 99.90 | 99.38 | 99.60 | 531,406 | +1.09(+1.11%) |
Dec 07, 2016 | 97.02 | 98.76 | 97.02 | 98.51 | 374,477 | +2.90(+3.04%) |
Dec 06, 2016 | 95.25 | 95.64 | 95.05 | 95.60 | 165,133 | +0.26(+0.27%) |
Dec 05, 2016 | 95.17 | 95.77 | 95.13 | 95.34 | 193,499 | +0.59(+0.62%) |
Dec 02, 2016 | 94.87 | 95.13 | 94.65 | 94.75 | 235,356 | -0.76(-0.80%) |
Dec 01, 2016 | 95.45 | 96.28 | 95.30 | 95.51 | 321,390 | -0.62(-0.64%) |
Nov 30, 2016 | 96.21 | 96.36 | 95.94 | 96.13 | 285,586 | +0.19(+0.19%) |
Nov 29, 2016 | 95.82 | 96.16 | 95.65 | 95.94 | 235,445 | +0.53(+0.55%) |
Nov 28, 2016 | 95.68 | 95.68 | 95.22 | 95.42 | 215,423 | -0.12(-0.13%) |
Nov 25, 2016 | 95.46 | 95.82 | 95.22 | 95.54 | 236,436 | +2.67(+2.87%) |
Nov 23, 2016 | 92.87 | 92.87 | 92.87 | 0 | +0.59(+0.64%) | |
Nov 22, 2016 | 92.22 | 92.35 | 91.85 | 92.28 | 188,897 | -0.59(-0.64%) |
Nov 21, 2016 | 92.64 | 93.00 | 92.56 | 92.87 | 269,224 | +0.38(+0.41%) |
Nov 18, 2016 | 92.51 | 92.81 | 92.39 | 92.49 | 290,427 | +0.65(+0.71%) |
Nov 17, 2016 | 91.65 | 91.84 | 91.13 | 91.84 | 248,105 | +0.54(+0.60%) |
Nov 16, 2016 | 91.35 | 91.55 | 91.14 | 91.30 | 281,925 | +0.06(+0.07%) |
Nov 15, 2016 | 90.82 | 91.23 | 90.68 | 91.23 | 175,081 | +0.58(+0.64%) |
Nov 14, 2016 | 90.70 | 91.18 | 90.44 | 90.66 | 279,564 | -0.14(-0.15%) |
Nov 11, 2016 | 90.39 | 90.88 | 90.32 | 90.79 | 195,524 | +0.88(+0.98%) |
Nov 10, 2016 | 89.97 | 90.35 | 89.17 | 89.91 | 458,551 | -0.77(-0.85%) |
Nov 09, 2016 | 89.50 | 91.47 | 89.50 | 90.68 | 699,823 | -1.62(-1.76%) |
Nov 08, 2016 | 91.65 | 93.59 | 91.34 | 92.30 | 282,307 | +1.08(+1.18%) |
Nov 07, 2016 | 90.53 | 91.28 | 90.42 | 91.22 | 436,976 | +1.56(+1.74%) |
Nov 04, 2016 | 89.64 | 90.17 | 89.41 | 89.67 | 396,258 | -2.12(-2.31%) |
Nov 03, 2016 | 92.29 | 92.60 | 91.60 | 91.78 | 395,070 | -0.17(-0.19%) |
Nov 02, 2016 | 92.57 | 93.00 | 91.75 | 91.95 | 280,343 | -1.09(-1.18%) |
Nov 01, 2016 | 93.88 | 93.88 | 92.60 | 93.05 | 378,898 | -0.75(-0.80%) |
Oct 31, 2016 | 93.68 | 93.91 | 93.59 | 93.80 | 166,468 | +0.69(+0.74%) |
Oct 28, 2016 | 93.14 | 93.38 | 92.79 | 93.11 | 173,203 | -0.03(-0.03%) |
Oct 27, 2016 | 93.58 | 93.67 | 93.11 | 93.15 | 266,434 | -0.53(-0.56%) |
Oct 26, 2016 | 93.21 | 93.84 | 93.07 | 93.67 | 260,369 | +0.20(+0.22%) |
Oct 25, 2016 | 93.62 | 93.88 | 93.46 | 93.47 | 197,207 | -0.16(-0.17%) |
Oct 24, 2016 | 93.37 | 93.69 | 93.29 | 93.63 | 174,162 | +0.15(+0.16%) |
Oct 21, 2016 | 93.15 | 93.56 | 92.95 | 93.49 | 215,406 | -0.71(-0.75%) |
Oct 20, 2016 | 93.98 | 94.34 | 93.78 | 94.19 | 199,201 | +1.01(+1.09%) |
Oct 19, 2016 | 93.37 | 93.58 | 93.18 | 93.18 | 138,842 | -0.13(-0.14%) |
Oct 18, 2016 | 93.69 | 93.69 | 93.13 | 93.31 | 231,934 | -0.31(-0.33%) |
Oct 17, 2016 | 93.41 | 93.95 | 93.33 | 93.62 | 202,140 | +0.28(+0.30%) |
Oct 14, 2016 | 93.53 | 93.94 | 93.31 | 93.34 | 193,317 | +0.32(+0.35%) |
Oct 13, 2016 | 92.89 | 93.43 | 92.53 | 93.02 | 285,682 | -0.37(-0.40%) |
Oct 12, 2016 | 93.27 | 93.53 | 92.98 | 93.39 | 194,470 | -0.14(-0.15%) |
Oct 11, 2016 | 93.92 | 93.92 | 93.28 | 93.53 | 276,935 | -0.89(-0.94%) |
Oct 10, 2016 | 94.18 | 94.75 | 94.13 | 94.42 | 203,664 | +0.43(+0.46%) |
Oct 07, 2016 | 94.05 | 94.15 | 93.45 | 93.99 | 282,208 | -0.45(-0.47%) |
Oct 06, 2016 | 94.26 | 94.61 | 94.23 | 94.44 | 164,735 | -0.51(-0.54%) |
Oct 05, 2016 | 94.43 | 95.03 | 94.43 | 94.95 | 249,425 | +1.41(+1.51%) |
Oct 04, 2016 | 93.72 | 94.27 | 93.36 | 93.54 | 204,817 | +0.06(+0.06%) |
Oct 03, 2016 | 92.85 | 93.81 | 92.73 | 93.48 | 751,515 | -0.65(-0.69%) |
Sep 30, 2016 | 93.48 | 94.55 | 93.27 | 94.13 | 463,483 | +0.06(+0.06%) |
Sep 29, 2016 | 94.51 | 94.77 | 93.88 | 94.07 | 492,767 | -1.33(-1.39%) |
Sep 28, 2016 | 95.17 | 95.50 | 94.47 | 95.40 | 231,847 | +0.88(+0.93%) |
Sep 27, 2016 | 94.75 | 94.75 | 94.10 | 94.52 | 405,440 | +0.97(+1.04%) |
Sep 26, 2016 | 93.36 | 93.73 | 93.07 | 93.55 | 397,051 | -0.45(-0.48%) |
Sep 23, 2016 | 93.97 | 94.18 | 93.68 | 94.00 | 503,455 | -2.51(-2.60%) |
Sep 22, 2016 | 96.53 | 96.80 | 96.13 | 96.51 | 635,501 | +1.08(+1.13%) |
Sep 21, 2016 | 95.57 | 96.03 | 94.28 | 95.43 | 504,044 | +2.39(+2.57%) |
Sep 20, 2016 | 93.35 | 93.48 | 92.93 | 93.04 | 244,631 | +1.11(+1.21%) |
Sep 19, 2016 | 92.07 | 92.69 | 91.85 | 91.93 | 276,923 | +0.35(+0.38%) |
Sep 16, 2016 | 91.77 | 92.03 | 91.38 | 91.58 | 751,318 | -2.83(-3.00%) |
Sep 15, 2016 | 93.49 | 94.56 | 93.33 | 94.40 | 281,555 | +0.58(+0.61%) |
Sep 14, 2016 | 94.15 | 94.15 | 93.72 | 93.83 | 365,242 | -1.09(-1.14%) |
Sep 13, 2016 | 95.34 | 95.72 | 94.56 | 94.92 | 438,156 | -1.23(-1.28%) |
Sep 12, 2016 | 94.80 | 96.26 | 94.80 | 96.15 | 307,330 | +1.35(+1.42%) |
Sep 09, 2016 | 95.87 | 95.99 | 94.78 | 94.80 | 463,854 | -1.88(-1.94%) |
Sep 08, 2016 | 96.49 | 96.88 | 96.39 | 96.67 | 205,854 | +0.22(+0.22%) |
Sep 07, 2016 | 96.96 | 97.30 | 96.34 | 96.46 | 336,417 | +0.06(+0.06%) |
Sep 06, 2016 | 96.27 | 96.47 | 95.93 | 96.40 | 366,204 | -1.13(-1.15%) |
Sep 02, 2016 | 97.08 | 97.53 | 97.53 | 97.53 | 393,547 | +0.85(+0.88%) |
Sep 01, 2016 | 97.14 | 97.46 | 96.32 | 96.68 | 426,996 | +0.31(+0.32%) |
Aug 31, 2016 | 96.82 | 96.96 | 95.90 | 96.37 | 494,810 | -0.49(-0.50%) |
Aug 30, 2016 | 96.85 | 96.99 | 96.62 | 96.86 | 212,210 | +0.72(+0.75%) |
Aug 29, 2016 | 95.88 | 96.22 | 95.87 | 96.14 | 257,385 | +1.37(+1.45%) |
Aug 26, 2016 | 94.48 | 95.32 | 94.24 | 94.76 | 507,526 | -1.33(-1.39%) |
Aug 25, 2016 | 96.47 | 96.63 | 96.03 | 96.10 | 443,146 | -0.49(-0.50%) |
Aug 24, 2016 | 97.13 | 97.28 | 96.45 | 96.59 | 461,274 | +0.88(+0.92%) |
Aug 23, 2016 | 96.08 | 96.19 | 95.71 | 95.71 | 212,632 | -0.62(-0.65%) |
Aug 22, 2016 | 96.11 | 96.47 | 96.03 | 96.33 | 415,881 | +0.77(+0.80%) |
Aug 19, 2016 | 95.44 | 95.75 | 95.39 | 95.56 | 446,608 | +0.54(+0.57%) |
Aug 18, 2016 | 94.47 | 95.20 | 94.47 | 95.02 | 970,355 | -0.21(-0.22%) |
Aug 17, 2016 | 94.69 | 95.24 | 94.68 | 95.23 | 672,048 | +1.53(+1.64%) |
Aug 16, 2016 | 93.47 | 94.04 | 93.31 | 93.69 | 277,409 | -0.24(-0.26%) |
Aug 15, 2016 | 93.87 | 94.18 | 93.87 | 93.93 | 150,395 | -0.17(-0.18%) |
Aug 12, 2016 | 93.93 | 94.41 | 93.85 | 94.10 | 300,298 | +0.02(+0.02%) |
Aug 11, 2016 | 93.65 | 94.22 | 93.57 | 94.08 | 331,357 | +0.66(+0.70%) |
Aug 10, 2016 | 93.48 | 93.75 | 93.39 | 93.43 | 239,538 | -0.38(-0.40%) |
Aug 09, 2016 | 93.81 | 93.87 | 93.22 | 93.81 | 428,254 | +0.01(+0.01%) |
Aug 08, 2016 | 94.37 | 94.68 | 93.70 | 93.80 | 836,075 | +1.16(+1.25%) |
Aug 05, 2016 | 92.54 | 92.85 | 92.20 | 92.64 | 754,703 | +2.92(+3.25%) |
Aug 04, 2016 | 89.69 | 89.86 | 88.92 | 89.72 | 1,135,714 | +1.79(+2.04%) |
Aug 03, 2016 | 87.72 | 87.94 | 87.37 | 87.93 | 448,075 | +0.08(+0.09%) |
Aug 02, 2016 | 88.15 | 88.46 | 87.14 | 87.85 | 669,354 | -1.01(-1.13%) |
Aug 01, 2016 | 89.57 | 89.64 | 88.66 | 88.86 | 557,153 | -0.30(-0.33%) |
Jul 29, 2016 | 89.81 | 90.11 | 88.58 | 89.16 | 946,969 | +0.67(+0.76%) |
Jul 28, 2016 | 88.85 | 88.93 | 87.80 | 88.48 | 751,086 | +0.15(+0.17%) |
Jul 27, 2016 | 89.00 | 89.04 | 87.93 | 88.33 | 481,658 | +0.77(+0.89%) |
Jul 26, 2016 | 87.27 | 87.69 | 87.22 | 87.56 | 248,070 | -0.06(-0.07%) |
Jul 25, 2016 | 87.80 | 87.99 | 87.57 | 87.62 | 257,009 | +0.00(+0.00%) |
Jul 22, 2016 | 87.57 | 87.78 | 87.48 | 87.62 | 257,939 | +0.65(+0.75%) |
Jul 21, 2016 | 87.21 | 87.46 | 86.81 | 86.97 | 366,575 | -0.35(-0.40%) |
Jul 20, 2016 | 87.00 | 87.40 | 86.85 | 87.32 | 241,462 | +0.59(+0.68%) |
Jul 19, 2016 | 86.82 | 86.84 | 86.38 | 86.73 | 276,016 | -0.36(-0.41%) |
Jul 18, 2016 | 86.82 | 87.22 | 86.72 | 87.09 | 292,740 | +0.15(+0.17%) |
Jul 15, 2016 | 87.03 | 87.19 | 86.71 | 86.93 | 439,794 | +0.67(+0.78%) |
Jul 14, 2016 | 86.59 | 86.61 | 86.13 | 86.26 | 371,508 | +0.10(+0.11%) |
Jul 13, 2016 | 86.36 | 86.67 | 85.69 | 86.17 | 672,401 | +1.05(+1.24%) |
Jul 12, 2016 | 85.28 | 85.70 | 85.09 | 85.11 | 571,682 | +0.70(+0.83%) |
Jul 11, 2016 | 83.82 | 84.59 | 83.76 | 84.41 | 850,318 | +2.87(+3.52%) |
Jul 08, 2016 | 80.86 | 81.62 | 80.36 | 81.54 | 466,639 | +1.18(+1.47%) |
Jul 07, 2016 | 80.26 | 80.56 | 79.93 | 80.36 | 529,823 | +0.65(+0.81%) |
Jul 06, 2016 | 79.38 | 79.77 | 78.67 | 79.71 | 530,657 | +0.48(+0.61%) |
Jul 05, 2016 | 79.59 | 79.63 | 79.01 | 79.23 | 627,775 | -0.37(-0.46%) |
Jul 01, 2016 | 79.55 | 79.60 | 79.60 | 79.60 | 644,772 | -0.28(-0.35%) |
Jun 30, 2016 | 79.78 | 79.88 | 78.94 | 79.88 | 1,589,242 | -1.22(-1.51%) |
Jun 29, 2016 | 80.38 | 81.33 | 80.26 | 81.10 | 605,932 | +1.33(+1.67%) |
Jun 28, 2016 | 79.06 | 79.84 | 78.60 | 79.77 | 1,210,209 | -0.33(-0.41%) |
Jun 27, 2016 | 80.83 | 80.83 | 79.33 | 80.10 | 869,967 | -2.96(-3.56%) |
Jun 24, 2016 | 83.19 | 84.03 | 82.33 | 83.05 | 980,965 | -4.79(-5.45%) |
Jun 23, 2016 | 87.62 | 87.88 | 87.18 | 87.84 | 722,315 | +2.76(+3.24%) |
Jun 22, 2016 | 85.49 | 85.92 | 85.02 | 85.08 | 1,103,005 | -0.50(-0.58%) |
Jun 21, 2016 | 85.72 | 86.01 | 85.48 | 85.58 | 711,163 | +1.05(+1.25%) |
Jun 20, 2016 | 85.25 | 85.52 | 84.39 | 84.52 | 710,894 | +2.05(+2.48%) |
Jun 17, 2016 | 82.49 | 82.73 | 81.87 | 82.48 | 494,607 | +1.00(+1.23%) |
Jun 16, 2016 | 80.70 | 81.58 | 80.35 | 81.48 | 382,903 | -0.39(-0.48%) |
Jun 15, 2016 | 82.00 | 82.48 | 81.70 | 81.87 | 519,662 | +1.12(+1.39%) |
Jun 14, 2016 | 80.82 | 81.13 | 80.07 | 80.75 | 470,427 | -0.49(-0.60%) |
Jun 13, 2016 | 81.69 | 82.04 | 81.08 | 81.24 | 388,069 | -1.21(-1.46%) |
Jun 10, 2016 | 82.80 | 82.89 | 82.09 | 82.45 | 396,389 | -1.04(-1.24%) |
Jun 09, 2016 | 83.48 | 83.65 | 83.20 | 83.48 | 354,646 | -0.92(-1.09%) |
Jun 08, 2016 | 84.33 | 84.52 | 84.11 | 84.40 | 272,752 | +0.13(+0.15%) |
Jun 07, 2016 | 84.38 | 84.52 | 84.21 | 84.27 | 437,425 | -0.04(-0.05%) |
Jun 06, 2016 | 84.38 | 84.55 | 83.96 | 84.31 | 700,738 | +1.63(+1.97%) |
Jun 03, 2016 | 82.84 | 83.14 | 82.10 | 82.68 | 563,096 | -0.26(-0.31%) |
Jun 02, 2016 | 82.60 | 83.08 | 82.45 | 82.94 | 376,817 | +0.39(+0.47%) |
Jun 01, 2016 | 83.28 | 83.31 | 82.14 | 82.55 | 675,233 | -0.06(-0.08%) |
May 31, 2016 | 82.56 | 83.06 | 81.99 | 82.61 | 840,548 | +2.25(+2.80%) |
May 27, 2016 | 81.33 | 80.36 | 80.36 | 80.36 | 522,727 | -1.34(-1.64%) |
May 26, 2016 | 81.98 | 82.09 | 81.54 | 81.70 | 464,390 | -0.28(-0.34%) |
May 25, 2016 | 81.21 | 82.09 | 81.04 | 81.98 | 966,302 | +1.58(+1.97%) |
May 24, 2016 | 79.83 | 80.78 | 79.41 | 80.40 | 1,067,164 | +0.87(+1.09%) |
May 23, 2016 | 80.14 | 80.14 | 79.46 | 79.53 | 560,639 | -0.85(-1.05%) |
May 20, 2016 | 80.39 | 80.75 | 80.21 | 80.38 | 426,625 | +0.80(+1.00%) |
May 19, 2016 | 79.55 | 79.78 | 79.27 | 79.58 | 503,945 | -1.53(-1.89%) |
May 18, 2016 | 80.37 | 81.50 | 80.32 | 81.11 | 468,614 | +0.73(+0.91%) |
May 17, 2016 | 80.70 | 80.98 | 80.29 | 80.38 | 383,109 | -0.17(-0.21%) |
May 16, 2016 | 80.02 | 80.78 | 79.98 | 80.54 | 403,331 | +0.82(+1.03%) |
May 13, 2016 | 80.08 | 80.56 | 79.64 | 79.72 | 465,093 | -1.27(-1.57%) |
May 12, 2016 | 78.64 | 81.48 | 80.42 | 80.99 | 1,305,823 | +2.35(+2.99%) |
May 11, 2016 | 80.94 | 81.25 | 78.31 | 78.64 | 1,554,409 | -5.10(-6.09%) |
May 10, 2016 | 83.20 | 83.74 | 83.10 | 83.74 | 605,511 | +1.77(+2.15%) |
May 09, 2016 | 82.65 | 82.80 | 81.75 | 81.97 | 450,835 | +0.52(+0.64%) |
May 06, 2016 | 81.15 | 81.55 | 80.85 | 81.45 | 354,333 | +0.55(+0.68%) |
May 05, 2016 | 80.90 | 81.05 | 80.42 | 80.90 | 472,204 | +0.52(+0.65%) |
May 04, 2016 | 81.23 | 81.23 | 80.36 | 80.38 | 438,697 | -0.66(-0.82%) |
May 03, 2016 | 81.22 | 81.42 | 80.37 | 81.05 | 395,019 | -0.81(-1.00%) |
May 02, 2016 | 81.90 | 82.07 | 81.45 | 81.86 | 421,777 | +0.62(+0.76%) |
Apr 29, 2016 | 82.04 | 82.09 | 81.02 | 81.25 | 621,718 | -1.01(-1.22%) |
Apr 28, 2016 | 82.78 | 83.61 | 82.13 | 82.25 | 926,489 | -2.72(-3.21%) |
Apr 27, 2016 | 84.48 | 85.19 | 84.29 | 84.98 | 339,313 | -0.76(-0.89%) |
Apr 26, 2016 | 85.76 | 85.82 | 85.29 | 85.74 | 316,022 | -0.02(-0.02%) |
Apr 25, 2016 | 85.90 | 86.21 | 85.24 | 85.75 | 384,969 | -0.09(-0.10%) |
Apr 22, 2016 | 85.45 | 85.94 | 85.21 | 85.84 | 592,915 | +1.61(+1.91%) |
Apr 21, 2016 | 84.31 | 84.57 | 84.08 | 84.23 | 388,677 | +0.47(+0.56%) |
Apr 20, 2016 | 83.66 | 84.14 | 83.21 | 83.76 | 327,057 | +0.12(+0.14%) |
Apr 19, 2016 | 83.96 | 84.19 | 83.44 | 83.64 | 315,379 | +1.07(+1.30%) |
Apr 18, 2016 | 81.49 | 82.72 | 81.49 | 82.57 | 377,879 | -0.26(-0.31%) |
Apr 15, 2016 | 83.49 | 83.49 | 82.68 | 82.83 | 499,802 | -1.02(-1.22%) |
Apr 14, 2016 | 83.88 | 84.19 | 83.72 | 83.85 | 508,859 | +0.56(+0.67%) |
Apr 13, 2016 | 82.89 | 83.33 | 82.68 | 83.29 | 787,187 | +2.14(+2.64%) |
Apr 12, 2016 | 80.87 | 81.46 | 80.70 | 81.15 | 655,179 | +2.52(+3.20%) |
Apr 11, 2016 | 78.71 | 79.16 | 78.53 | 78.63 | 1,237,550 | -1.78(-2.22%) |
Apr 08, 2016 | 80.45 | 80.77 | 80.21 | 80.42 | 647,237 | +1.91(+2.43%) |
Apr 07, 2016 | 79.26 | 79.29 | 78.13 | 78.51 | 685,524 | -0.99(-1.25%) |
Apr 06, 2016 | 79.01 | 79.59 | 78.59 | 79.50 | 616,340 | +0.62(+0.78%) |
Apr 05, 2016 | 78.47 | 79.54 | 78.38 | 78.88 | 1,447,863 | -2.11(-2.60%) |
Apr 04, 2016 | 81.21 | 81.38 | 80.62 | 80.99 | 1,243,749 | -1.73(-2.09%) |
Apr 01, 2016 | 82.66 | 83.11 | 82.29 | 82.72 | 665,661 | -2.22(-2.61%) |
Mar 31, 2016 | 85.01 | 85.29 | 84.77 | 84.94 | 481,280 | -1.02(-1.19%) |
Mar 30, 2016 | 86.28 | 86.36 | 85.84 | 85.96 | 404,996 | -0.60(-0.69%) |
Mar 29, 2016 | 86.28 | 86.62 | 85.75 | 86.56 | 432,917 | +1.34(+1.57%) |
Mar 28, 2016 | 85.07 | 85.53 | 84.75 | 85.22 | 573,925 | +1.86(+2.23%) |
Mar 24, 2016 | 83.42 | 83.36 | 83.36 | 83.36 | 509,900 | -1.40(-1.65%) |
Mar 23, 2016 | 85.06 | 85.46 | 84.76 | 84.76 | 371,205 | -0.39(-0.46%) |
Mar 22, 2016 | 84.77 | 85.72 | 84.49 | 85.15 | 406,411 | +1.14(+1.36%) |
Mar 21, 2016 | 83.43 | 84.23 | 83.43 | 84.01 | 563,889 | +0.42(+0.51%) |
Mar 18, 2016 | 83.33 | 83.84 | 82.96 | 83.58 | 785,038 | -1.04(-1.23%) |
Mar 17, 2016 | 83.81 | 85.06 | 83.46 | 84.63 | 452,431 | +0.31(+0.36%) |
Mar 16, 2016 | 83.48 | 84.50 | 83.19 | 84.32 | 437,435 | +0.25(+0.30%) |
Mar 15, 2016 | 84.22 | 84.23 | 83.46 | 84.07 | 516,826 | -1.36(-1.59%) |
Mar 14, 2016 | 85.66 | 85.85 | 85.32 | 85.42 | 320,853 | -0.24(-0.28%) |
Mar 11, 2016 | 85.20 | 85.68 | 85.10 | 85.67 | 276,375 | +1.71(+2.04%) |
Mar 10, 2016 | 85.27 | 85.45 | 83.24 | 83.96 | 820,000 | +0.65(+0.78%) |
Mar 09, 2016 | 83.79 | 83.83 | 82.96 | 83.31 | 258,524 | +0.34(+0.41%) |
Mar 08, 2016 | 83.52 | 83.66 | 82.81 | 82.97 | 586,006 | -1.64(-1.94%) |
Mar 07, 2016 | 84.08 | 85.11 | 83.95 | 84.61 | 951,096 | -1.29(-1.50%) |
Mar 04, 2016 | 85.90 | 86.18 | 85.46 | 85.90 | 261,033 | +0.77(+0.90%) |
Mar 03, 2016 | 84.44 | 85.13 | 84.40 | 85.13 | 368,905 | +1.24(+1.48%) |
Mar 02, 2016 | 83.78 | 84.13 | 83.52 | 83.89 | 351,625 | +0.45(+0.55%) |