Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 98.21 | 98.31 | 97.87 | 98.27 | 34,171 | -0.01(-0.01%) |
Aug 30, 2016 | 98.71 | 98.84 | 98.07 | 98.28 | 1,568,407 | -0.51(-0.51%) |
Aug 29, 2016 | 98.29 | 98.82 | 98.29 | 98.79 | 47,386 | +0.53(+0.54%) |
Aug 26, 2016 | 98.68 | 99.25 | 97.99 | 98.26 | 26,429 | -0.39(-0.39%) |
Aug 25, 2016 | 98.65 | 99.00 | 98.50 | 98.65 | 21,777 | -0.13(-0.13%) |
Aug 24, 2016 | 99.09 | 99.09 | 98.63 | 98.77 | 103,068 | -0.32(-0.32%) |
Aug 23, 2016 | 99.01 | 99.16 | 98.88 | 99.09 | 91,577 | +0.35(+0.36%) |
Aug 22, 2016 | 98.71 | 98.88 | 98.54 | 98.74 | 91,775 | -0.05(-0.05%) |
Aug 19, 2016 | 98.49 | 98.86 | 98.48 | 98.79 | 41,649 | +0.10(+0.10%) |
Aug 18, 2016 | 98.43 | 98.77 | 98.43 | 98.69 | 21,433 | +0.22(+0.22%) |
Aug 17, 2016 | 98.19 | 98.47 | 97.88 | 98.47 | 29,508 | +0.31(+0.32%) |
Aug 16, 2016 | 98.51 | 98.55 | 98.16 | 98.16 | 64,724 | -0.64(-0.65%) |
Aug 15, 2016 | 98.83 | 98.98 | 98.74 | 98.80 | 77,614 | +0.12(+0.12%) |
Aug 12, 2016 | 98.64 | 98.86 | 98.49 | 98.68 | 119,400 | +0.05(+0.05%) |
Aug 11, 2016 | 98.58 | 98.91 | 98.57 | 98.63 | 16,663 | +0.35(+0.35%) |
Aug 10, 2016 | 98.28 | 98.58 | 98.13 | 98.28 | 127,996 | +0.13(+0.13%) |
Aug 09, 2016 | 97.99 | 98.52 | 97.96 | 98.16 | 22,459 | +0.14(+0.15%) |
Aug 08, 2016 | 98.22 | 98.22 | 97.90 | 98.01 | 30,802 | -0.13(-0.13%) |
Aug 05, 2016 | 98.11 | 98.72 | 97.97 | 98.14 | 98,861 | +0.51(+0.53%) |
Aug 04, 2016 | 97.51 | 97.91 | 97.46 | 97.62 | 98,107 | +0.30(+0.30%) |
Aug 03, 2016 | 97.53 | 97.53 | 97.08 | 97.33 | 28,746 | -0.35(-0.36%) |
Aug 02, 2016 | 98.42 | 98.43 | 97.40 | 97.68 | 58,404 | -0.80(-0.81%) |
Aug 01, 2016 | 98.57 | 98.77 | 98.27 | 98.49 | 66,261 | -0.13(-0.13%) |
Jul 29, 2016 | 97.94 | 98.65 | 97.94 | 98.61 | 23,647 | +0.68(+0.70%) |
Jul 28, 2016 | 97.52 | 98.07 | 97.16 | 97.93 | 24,111 | +0.20(+0.21%) |
Jul 27, 2016 | 98.88 | 98.88 | 97.42 | 97.73 | 38,690 | -1.20(-1.21%) |
Jul 26, 2016 | 99.40 | 99.71 | 98.81 | 98.92 | 93,144 | -0.54(-0.54%) |
Jul 25, 2016 | 99.27 | 99.47 | 99.03 | 99.46 | 121,324 | +0.11(+0.11%) |
Jul 22, 2016 | 98.95 | 99.41 | 98.95 | 99.35 | 25,284 | +0.40(+0.41%) |
Jul 21, 2016 | 99.12 | 99.12 | 98.57 | 98.95 | 1,230,658 | -0.19(-0.19%) |
Jul 20, 2016 | 99.24 | 99.31 | 99.04 | 99.13 | 29,915 | -0.02(-0.02%) |
Jul 19, 2016 | 98.90 | 99.15 | 98.72 | 99.15 | 19,793 | -0.21(-0.21%) |
Jul 18, 2016 | 99.45 | 99.49 | 99.19 | 99.36 | 30,124 | -0.08(-0.08%) |
Jul 15, 2016 | 99.52 | 99.72 | 99.26 | 99.45 | 94,874 | +0.05(+0.05%) |
Jul 14, 2016 | 99.39 | 99.88 | 99.29 | 99.40 | 93,567 | +0.05(+0.05%) |
Jul 13, 2016 | 99.32 | 99.38 | 99.02 | 99.35 | 60,028 | +0.16(+0.16%) |
Jul 12, 2016 | 99.12 | 99.48 | 99.08 | 99.19 | 87,351 | +0.07(+0.07%) |
Jul 11, 2016 | 98.95 | 99.35 | 98.70 | 99.12 | 35,759 | +0.21(+0.21%) |
Jul 08, 2016 | 97.90 | 98.92 | 97.56 | 98.91 | 34,958 | +1.35(+1.38%) |
Jul 07, 2016 | 97.63 | 97.96 | 97.25 | 97.56 | 12,126 | +0.16(+0.16%) |
Jul 06, 2016 | 96.96 | 97.45 | 96.51 | 97.40 | 49,799 | +0.21(+0.22%) |
Jul 05, 2016 | 97.07 | 97.51 | 96.95 | 97.19 | 108,294 | -0.17(-0.17%) |
Jul 01, 2016 | 97.32 | 97.36 | 97.36 | 97.36 | 67,588 | +0.08(+0.08%) |
Jun 30, 2016 | 95.25 | 97.28 | 95.25 | 97.28 | 86,513 | +2.15(+2.26%) |
Jun 29, 2016 | 94.17 | 95.17 | 94.17 | 95.13 | 31,332 | +1.30(+1.38%) |
Jun 28, 2016 | 93.33 | 93.83 | 92.83 | 93.83 | 33,799 | +1.21(+1.30%) |
Jun 27, 2016 | 93.34 | 93.34 | 92.11 | 92.62 | 40,842 | -0.89(-0.96%) |
Jun 24, 2016 | 94.39 | 95.20 | 93.41 | 93.52 | 52,357 | -3.15(-3.25%) |
Jun 23, 2016 | 96.51 | 96.66 | 96.31 | 96.66 | 31,640 | +0.77(+0.80%) |
Jun 22, 2016 | 96.12 | 96.48 | 95.86 | 95.90 | 29,574 | -0.32(-0.33%) |
Jun 21, 2016 | 96.28 | 96.43 | 96.17 | 96.22 | 30,781 | +0.17(+0.17%) |
Jun 20, 2016 | 95.92 | 96.63 | 95.92 | 96.05 | 26,587 | +0.75(+0.78%) |
Jun 17, 2016 | 95.43 | 95.45 | 94.86 | 95.30 | 25,623 | -0.13(-0.13%) |
Jun 16, 2016 | 94.76 | 95.48 | 94.41 | 95.43 | 1,035,821 | +0.44(+0.46%) |
Jun 15, 2016 | 95.04 | 95.57 | 94.93 | 94.99 | 43,906 | +0.08(+0.09%) |
Jun 14, 2016 | 94.74 | 95.03 | 94.23 | 94.91 | 61,168 | +0.02(+0.02%) |
Jun 13, 2016 | 95.59 | 95.86 | 94.88 | 94.89 | 54,993 | -0.94(-0.98%) |
Jun 10, 2016 | 95.75 | 96.04 | 95.50 | 95.83 | 32,397 | -0.51(-0.53%) |
Jun 09, 2016 | 95.68 | 96.42 | 95.68 | 96.34 | 31,124 | +0.30(+0.31%) |
Jun 08, 2016 | 95.57 | 96.08 | 95.51 | 96.04 | 37,002 | +0.49(+0.52%) |
Jun 07, 2016 | 95.29 | 95.81 | 95.29 | 95.55 | 52,914 | +0.24(+0.26%) |
Jun 06, 2016 | 95.21 | 95.44 | 94.89 | 95.30 | 32,099 | +0.15(+0.16%) |
Jun 03, 2016 | 94.93 | 95.22 | 94.83 | 95.15 | 40,389 | +0.27(+0.28%) |
Jun 02, 2016 | 94.46 | 94.88 | 94.46 | 94.88 | 46,576 | +0.23(+0.24%) |
Jun 01, 2016 | 94.04 | 94.66 | 93.91 | 94.66 | 240,800 | +0.31(+0.33%) |
May 31, 2016 | 94.84 | 94.95 | 93.94 | 94.35 | 41,097 | -0.31(-0.33%) |
May 27, 2016 | 94.47 | 94.66 | 94.66 | 94.66 | 29,099 | +0.27(+0.28%) |
May 26, 2016 | 94.29 | 94.46 | 94.25 | 94.39 | 25,767 | +0.10(+0.11%) |
May 25, 2016 | 94.15 | 94.52 | 94.10 | 94.29 | 46,260 | +0.18(+0.19%) |
May 24, 2016 | 93.12 | 94.23 | 93.12 | 94.11 | 67,954 | +1.24(+1.34%) |
May 23, 2016 | 92.98 | 93.11 | 92.85 | 92.87 | 40,327 | +0.00(+0.00%) |
May 20, 2016 | 93.20 | 93.32 | 92.77 | 92.87 | 40,033 | -0.12(-0.13%) |
May 19, 2016 | 92.44 | 93.04 | 92.19 | 92.99 | 45,294 | +0.17(+0.18%) |
May 18, 2016 | 93.27 | 93.51 | 92.26 | 92.82 | 103,296 | -0.70(-0.74%) |
May 17, 2016 | 94.78 | 94.78 | 93.26 | 93.52 | 181,540 | -1.47(-1.54%) |
May 16, 2016 | 94.59 | 95.17 | 94.46 | 94.98 | 36,752 | +0.48(+0.51%) |
May 13, 2016 | 95.37 | 95.54 | 94.34 | 94.51 | 121,524 | -0.99(-1.04%) |
May 12, 2016 | 95.41 | 95.76 | 95.04 | 95.50 | 47,092 | +0.44(+0.47%) |
May 11, 2016 | 95.60 | 95.81 | 95.01 | 95.05 | 61,791 | -0.87(-0.91%) |
May 10, 2016 | 94.93 | 95.92 | 94.93 | 95.92 | 88,072 | +1.18(+1.25%) |
May 09, 2016 | 94.73 | 95.12 | 94.60 | 94.74 | 39,995 | +0.19(+0.20%) |
May 06, 2016 | 93.67 | 94.60 | 93.67 | 94.55 | 67,193 | +0.70(+0.75%) |
May 05, 2016 | 94.20 | 94.41 | 93.67 | 93.84 | 38,469 | -0.18(-0.20%) |
May 04, 2016 | 93.69 | 94.24 | 93.53 | 94.03 | 310,032 | -0.12(-0.12%) |
May 03, 2016 | 94.20 | 94.51 | 93.86 | 94.15 | 227,585 | -0.55(-0.58%) |
May 02, 2016 | 94.03 | 94.85 | 94.03 | 94.70 | 735,695 | +0.81(+0.87%) |
Apr 29, 2016 | 93.85 | 94.05 | 93.26 | 93.89 | 52,617 | +0.04(+0.04%) |
Apr 28, 2016 | 93.68 | 94.57 | 93.68 | 93.84 | 90,926 | -0.18(-0.19%) |
Apr 27, 2016 | 93.91 | 94.22 | 93.34 | 94.02 | 40,972 | +0.26(+0.28%) |
Apr 26, 2016 | 93.80 | 94.12 | 93.53 | 93.76 | 28,959 | +0.06(+0.06%) |
Apr 25, 2016 | 93.24 | 93.79 | 93.16 | 93.70 | 150,141 | +0.22(+0.23%) |
Apr 22, 2016 | 92.96 | 93.48 | 92.70 | 93.48 | 34,093 | +0.41(+0.44%) |
Apr 21, 2016 | 94.31 | 94.31 | 93.07 | 93.07 | 52,169 | -1.06(-1.13%) |
Apr 20, 2016 | 94.77 | 94.77 | 94.12 | 94.14 | 43,191 | -0.97(-1.02%) |
Apr 19, 2016 | 95.01 | 95.11 | 94.86 | 95.11 | 45,586 | +0.17(+0.18%) |
Apr 18, 2016 | 94.41 | 95.03 | 94.36 | 94.94 | 35,299 | +0.50(+0.53%) |
Apr 15, 2016 | 94.13 | 94.45 | 94.04 | 94.44 | 26,721 | +0.44(+0.46%) |
Apr 14, 2016 | 94.44 | 94.58 | 94.00 | 94.00 | 34,662 | -0.39(-0.42%) |
Apr 13, 2016 | 94.58 | 94.82 | 94.00 | 94.40 | 87,707 | +0.03(+0.04%) |
Apr 12, 2016 | 93.86 | 94.47 | 93.77 | 94.36 | 39,338 | +0.60(+0.64%) |
Apr 11, 2016 | 94.53 | 94.80 | 93.76 | 93.76 | 53,694 | -0.57(-0.60%) |
Apr 08, 2016 | 94.28 | 94.57 | 94.13 | 94.33 | 40,383 | +0.29(+0.31%) |
Apr 07, 2016 | 94.51 | 94.59 | 93.59 | 94.04 | 58,895 | -0.74(-0.78%) |
Apr 06, 2016 | 94.07 | 94.81 | 93.87 | 94.77 | 224,374 | +0.72(+0.77%) |
Apr 05, 2016 | 94.10 | 94.29 | 93.82 | 94.05 | 245,821 | -0.50(-0.53%) |
Apr 04, 2016 | 95.14 | 95.14 | 94.27 | 94.56 | 106,036 | -0.63(-0.66%) |
Apr 01, 2016 | 93.90 | 95.19 | 93.88 | 95.19 | 966,426 | +0.82(+0.87%) |
Mar 31, 2016 | 94.46 | 94.65 | 94.28 | 94.36 | 59,460 | -0.12(-0.12%) |
Mar 30, 2016 | 94.49 | 94.68 | 94.39 | 94.48 | 110,575 | +0.35(+0.37%) |
Mar 29, 2016 | 93.26 | 94.13 | 93.24 | 94.13 | 30,999 | +0.97(+1.04%) |
Mar 28, 2016 | 93.06 | 93.45 | 93.01 | 93.16 | 29,209 | +0.35(+0.38%) |
Mar 24, 2016 | 92.54 | 92.80 | 92.80 | 92.80 | 34,466 | -0.12(-0.13%) |
Mar 23, 2016 | 92.97 | 93.42 | 92.90 | 92.92 | 29,147 | -0.41(-0.44%) |
Mar 22, 2016 | 93.83 | 93.83 | 93.25 | 93.33 | 34,083 | -0.68(-0.73%) |
Mar 21, 2016 | 93.75 | 94.27 | 93.75 | 94.01 | 52,407 | +0.14(+0.15%) |
Mar 18, 2016 | 94.18 | 94.18 | 93.77 | 93.87 | 121,787 | -0.12(-0.12%) |
Mar 17, 2016 | 92.89 | 94.08 | 92.89 | 93.99 | 159,137 | +0.95(+1.02%) |
Mar 16, 2016 | 92.18 | 93.07 | 92.09 | 93.04 | 48,091 | +0.45(+0.49%) |
Mar 15, 2016 | 92.08 | 92.59 | 92.05 | 92.59 | 41,415 | +0.03(+0.03%) |
Mar 14, 2016 | 92.35 | 92.62 | 92.27 | 92.56 | 34,839 | +0.00(+0.00%) |
Mar 11, 2016 | 92.30 | 92.60 | 92.16 | 92.56 | 105,597 | +0.73(+0.79%) |
Mar 10, 2016 | 92.03 | 92.21 | 90.99 | 91.84 | 58,899 | +0.15(+0.16%) |
Mar 09, 2016 | 91.58 | 91.75 | 91.31 | 91.69 | 38,595 | +0.53(+0.58%) |
Mar 08, 2016 | 91.16 | 91.67 | 90.99 | 91.16 | 29,268 | -0.32(-0.35%) |
Mar 07, 2016 | 91.79 | 91.89 | 91.31 | 91.48 | 129,361 | -0.62(-0.67%) |
Mar 04, 2016 | 91.46 | 92.28 | 91.44 | 92.09 | 41,034 | +0.47(+0.52%) |
Mar 03, 2016 | 90.79 | 91.63 | 90.63 | 91.62 | 31,274 | +0.80(+0.88%) |
Mar 02, 2016 | 90.27 | 90.82 | 89.96 | 90.82 | 27,821 | +0.31(+0.34%) |
Mar 01, 2016 | 89.89 | 90.58 | 89.85 | 90.51 | 924,063 | +1.27(+1.42%) |
Feb 29, 2016 | 89.62 | 90.11 | 89.19 | 89.24 | 48,402 | -0.38(-0.43%) |
Feb 26, 2016 | 90.64 | 90.64 | 89.46 | 89.63 | 52,625 | -0.74(-0.82%) |
Feb 25, 2016 | 89.18 | 90.37 | 89.18 | 90.37 | 44,038 | +1.34(+1.51%) |
Feb 24, 2016 | 88.16 | 89.08 | 87.67 | 89.03 | 32,311 | +0.21(+0.23%) |
Feb 23, 2016 | 88.85 | 89.15 | 88.73 | 88.82 | 43,551 | -0.29(-0.33%) |
Feb 22, 2016 | 88.69 | 89.20 | 88.68 | 89.11 | 30,776 | +0.93(+1.05%) |
Feb 19, 2016 | 87.86 | 88.18 | 87.42 | 88.18 | 84,408 | -0.03(-0.04%) |
Feb 18, 2016 | 88.39 | 88.42 | 87.89 | 88.22 | 76,790 | -0.14(-0.16%) |
Feb 17, 2016 | 87.57 | 88.54 | 87.54 | 88.36 | 39,111 | +1.18(+1.36%) |
Feb 16, 2016 | 86.81 | 87.18 | 86.36 | 87.17 | 41,468 | +1.21(+1.41%) |
Feb 12, 2016 | 85.27 | 85.96 | 85.96 | 85.96 | 37,764 | +1.29(+1.53%) |
Feb 11, 2016 | 84.71 | 85.07 | 84.16 | 84.67 | 117,323 | -1.08(-1.25%) |
Feb 10, 2016 | 86.18 | 86.59 | 85.66 | 85.75 | 37,395 | +0.02(+0.03%) |
Feb 09, 2016 | 84.64 | 86.19 | 84.60 | 85.72 | 43,815 | +0.43(+0.50%) |
Feb 08, 2016 | 85.18 | 85.54 | 84.45 | 85.30 | 43,232 | -0.59(-0.69%) |
Feb 05, 2016 | 86.65 | 86.77 | 85.65 | 85.89 | 84,950 | -0.79(-0.91%) |
Feb 04, 2016 | 87.04 | 87.17 | 86.35 | 86.68 | 38,685 | -0.77(-0.88%) |
Feb 03, 2016 | 87.76 | 87.87 | 86.44 | 87.45 | 82,043 | -0.11(-0.12%) |
Feb 02, 2016 | 88.21 | 88.21 | 87.32 | 87.56 | 183,951 | -1.18(-1.33%) |
Feb 01, 2016 | 88.13 | 89.04 | 88.07 | 88.73 | 70,566 | +0.07(+0.08%) |
Jan 29, 2016 | 87.02 | 88.67 | 87.02 | 88.67 | 138,129 | +1.73(+1.99%) |
Jan 28, 2016 | 86.56 | 87.11 | 86.16 | 86.94 | 38,742 | +0.95(+1.11%) |
Jan 27, 2016 | 86.26 | 87.14 | 85.47 | 85.99 | 59,895 | -0.37(-0.42%) |
Jan 26, 2016 | 85.56 | 86.61 | 85.56 | 86.36 | 66,656 | +1.15(+1.35%) |
Jan 25, 2016 | 85.61 | 85.92 | 85.12 | 85.21 | 1,362,039 | -0.78(-0.90%) |
Jan 22, 2016 | 85.61 | 86.02 | 85.33 | 85.98 | 23,440 | +1.33(+1.57%) |
Jan 21, 2016 | 84.28 | 85.11 | 83.81 | 84.65 | 50,911 | +0.59(+0.70%) |
Jan 20, 2016 | 83.82 | 84.55 | 82.19 | 84.06 | 331,281 | -0.90(-1.06%) |
Jan 19, 2016 | 85.02 | 85.21 | 84.24 | 84.96 | 176,704 | +0.80(+0.95%) |
Jan 15, 2016 | 83.66 | 84.16 | 84.16 | 84.16 | 63,540 | -1.31(-1.53%) |
Jan 14, 2016 | 85.59 | 86.09 | 84.76 | 85.47 | 40,513 | +0.02(+0.03%) |
Jan 13, 2016 | 87.37 | 87.42 | 85.33 | 85.45 | 28,597 | -1.64(-1.89%) |
Jan 12, 2016 | 87.32 | 87.57 | 86.36 | 87.09 | 76,743 | +0.55(+0.64%) |
Jan 11, 2016 | 86.31 | 86.80 | 85.63 | 86.54 | 160,620 | +0.58(+0.68%) |
Jan 08, 2016 | 87.41 | 87.41 | 85.78 | 85.96 | 49,953 | -0.79(-0.91%) |
Jan 07, 2016 | 87.27 | 87.98 | 86.63 | 86.75 | 116,074 | -1.76(-1.99%) |
Jan 06, 2016 | 88.16 | 88.81 | 88.15 | 88.51 | 21,795 | -0.83(-0.93%) |
Jan 05, 2016 | 89.25 | 89.58 | 88.79 | 89.34 | 52,505 | +0.32(+0.36%) |
Jan 04, 2016 | 89.11 | 89.11 | 88.25 | 89.03 | 117,756 | -1.42(-1.57%) |
Dec 31, 2015 | 91.01 | 90.44 | 90.44 | 90.44 | 49,753 | -0.83(-0.90%) |
Dec 30, 2015 | 91.64 | 91.69 | 91.22 | 91.27 | 25,112 | -0.48(-0.53%) |
Dec 29, 2015 | 91.38 | 91.79 | 91.38 | 91.75 | 33,372 | +0.78(+0.85%) |
Dec 28, 2015 | 90.69 | 90.98 | 90.47 | 90.98 | 15,394 | -0.11(-0.12%) |
Dec 24, 2015 | 91.18 | 91.09 | 91.09 | 91.09 | 20,740 | -0.30(-0.33%) |
Dec 23, 2015 | 90.96 | 91.39 | 90.96 | 91.38 | 20,229 | +0.86(+0.95%) |
Dec 22, 2015 | 89.80 | 90.60 | 89.63 | 90.52 | 31,763 | +0.98(+1.09%) |
Dec 21, 2015 | 89.32 | 89.55 | 88.90 | 89.54 | 24,114 | +0.72(+0.81%) |
Dec 18, 2015 | 90.17 | 90.17 | 88.83 | 88.83 | 43,532 | -1.53(-1.69%) |
Dec 17, 2015 | 91.71 | 91.71 | 90.36 | 90.36 | 35,761 | -1.24(-1.36%) |
Dec 16, 2015 | 90.37 | 91.74 | 90.37 | 91.60 | 58,573 | +1.72(+1.91%) |
Dec 15, 2015 | 89.49 | 90.13 | 89.49 | 89.88 | 76,628 | +0.97(+1.09%) |
Dec 14, 2015 | 88.43 | 89.08 | 87.94 | 88.91 | 80,355 | +0.56(+0.63%) |
Dec 11, 2015 | 88.94 | 89.03 | 88.29 | 88.36 | 45,209 | -1.36(-1.52%) |
Dec 10, 2015 | 89.73 | 90.24 | 89.50 | 89.72 | 27,516 | +0.07(+0.07%) |
Dec 09, 2015 | 90.29 | 91.12 | 89.40 | 89.65 | 29,677 | -0.96(-1.06%) |
Dec 08, 2015 | 90.32 | 90.74 | 90.20 | 90.61 | 19,809 | -0.36(-0.39%) |
Dec 07, 2015 | 91.11 | 91.23 | 90.60 | 90.97 | 45,093 | -0.02(-0.02%) |
Dec 04, 2015 | 89.24 | 91.00 | 89.24 | 90.99 | 27,226 | +1.85(+2.08%) |
Dec 03, 2015 | 90.26 | 90.28 | 88.83 | 89.13 | 294,206 | -0.97(-1.08%) |
Dec 02, 2015 | 90.69 | 90.77 | 90.04 | 90.11 | 39,582 | -0.67(-0.74%) |
Dec 01, 2015 | 90.29 | 90.84 | 90.29 | 90.78 | 150,783 | +0.69(+0.76%) |
Nov 30, 2015 | 90.97 | 90.97 | 90.02 | 90.09 | 150,282 | -0.82(-0.90%) |
Nov 27, 2015 | 90.89 | 91.04 | 90.62 | 90.91 | 8,961 | +0.10(+0.11%) |
Nov 25, 2015 | 90.44 | 90.81 | 90.81 | 90.81 | 52,476 | +0.36(+0.39%) |
Nov 24, 2015 | 89.73 | 90.71 | 89.73 | 90.45 | 28,549 | +0.20(+0.22%) |
Nov 23, 2015 | 89.73 | 90.40 | 89.73 | 90.26 | 29,128 | +0.69(+0.77%) |
Nov 20, 2015 | 90.07 | 90.66 | 89.57 | 89.57 | 16,750 | +0.00(+0.00%) |
Nov 19, 2015 | 89.07 | 89.91 | 89.07 | 89.57 | 18,300 | +0.51(+0.57%) |
Nov 18, 2015 | 87.85 | 89.12 | 87.82 | 89.06 | 20,842 | +1.51(+1.72%) |
Nov 17, 2015 | 88.06 | 88.36 | 87.44 | 87.55 | 27,677 | -0.46(-0.53%) |
Nov 16, 2015 | 86.70 | 88.05 | 86.70 | 88.02 | 40,405 | +1.20(+1.38%) |
Nov 13, 2015 | 87.74 | 87.84 | 86.78 | 86.82 | 36,063 | -1.15(-1.31%) |
Nov 12, 2015 | 88.84 | 88.84 | 87.97 | 87.97 | 37,827 | -1.33(-1.49%) |
Nov 11, 2015 | 89.50 | 89.64 | 89.29 | 89.29 | 35,034 | -0.07(-0.08%) |
Nov 10, 2015 | 88.94 | 89.37 | 88.92 | 89.37 | 38,074 | +0.30(+0.34%) |
Nov 09, 2015 | 89.54 | 89.54 | 88.64 | 89.07 | 2,355,584 | -0.70(-0.78%) |
Nov 06, 2015 | 90.79 | 90.79 | 89.22 | 89.77 | 373,637 | -1.04(-1.15%) |
Nov 05, 2015 | 90.72 | 90.86 | 90.26 | 90.81 | 131,804 | +0.25(+0.27%) |
Nov 04, 2015 | 91.03 | 91.03 | 90.41 | 90.56 | 176,998 | -0.29(-0.32%) |
Nov 03, 2015 | 90.91 | 91.11 | 90.32 | 90.85 | 105,350 | -0.35(-0.38%) |
Nov 02, 2015 | 90.86 | 91.21 | 90.69 | 91.20 | 226,430 | +0.42(+0.46%) |
Oct 30, 2015 | 91.15 | 91.37 | 90.78 | 90.78 | 45,059 | -0.48(-0.52%) |
Oct 29, 2015 | 91.32 | 91.42 | 90.62 | 91.26 | 71,533 | -0.29(-0.32%) |
Oct 28, 2015 | 91.11 | 91.55 | 90.43 | 91.55 | 158,465 | +0.57(+0.63%) |
Oct 27, 2015 | 91.19 | 91.19 | 90.74 | 90.98 | 230,483 | -0.60(-0.65%) |
Oct 26, 2015 | 91.41 | 91.71 | 91.41 | 91.57 | 174,620 | +0.02(+0.02%) |
Oct 23, 2015 | 92.30 | 92.30 | 91.16 | 91.56 | 456,301 | -0.28(-0.31%) |
Oct 22, 2015 | 90.32 | 91.95 | 90.32 | 91.84 | 59,691 | +1.71(+1.89%) |
Oct 21, 2015 | 90.25 | 90.81 | 90.06 | 90.13 | 43,977 | -0.04(-0.04%) |
Oct 20, 2015 | 90.10 | 90.42 | 89.97 | 90.17 | 36,235 | -0.16(-0.18%) |
Oct 19, 2015 | 89.84 | 90.33 | 89.84 | 90.33 | 88,370 | +0.30(+0.34%) |
Oct 16, 2015 | 89.31 | 90.03 | 89.31 | 90.03 | 44,168 | +0.83(+0.93%) |
Oct 15, 2015 | 88.81 | 89.19 | 88.49 | 89.19 | 32,461 | +0.85(+0.96%) |
Oct 14, 2015 | 88.67 | 88.93 | 88.29 | 88.35 | 34,652 | -0.36(-0.41%) |
Oct 13, 2015 | 88.94 | 89.24 | 88.63 | 88.71 | 45,567 | -0.56(-0.63%) |
Oct 12, 2015 | 89.14 | 89.51 | 89.09 | 89.28 | 37,398 | +0.09(+0.10%) |
Oct 09, 2015 | 89.07 | 89.32 | 88.96 | 89.19 | 244,071 | +0.16(+0.18%) |
Oct 08, 2015 | 87.77 | 89.10 | 87.77 | 89.03 | 86,166 | +1.14(+1.29%) |
Oct 07, 2015 | 87.54 | 87.98 | 87.29 | 87.89 | 41,108 | +0.71(+0.82%) |
Oct 06, 2015 | 87.58 | 87.67 | 87.17 | 87.18 | 130,108 | -0.41(-0.46%) |
Oct 05, 2015 | 86.53 | 87.65 | 86.53 | 87.59 | 2,315,763 | +1.49(+1.73%) |
Oct 02, 2015 | 84.30 | 86.10 | 84.06 | 86.09 | 48,275 | +1.08(+1.27%) |
Oct 01, 2015 | 85.41 | 85.41 | 84.28 | 85.02 | 107,782 | -0.03(-0.04%) |
Sep 30, 2015 | 84.68 | 85.11 | 84.41 | 85.05 | 10,379 | +1.14(+1.35%) |
Sep 29, 2015 | 84.10 | 84.10 | 83.42 | 83.91 | 71,353 | -0.03(-0.04%) |
Sep 28, 2015 | 85.45 | 85.46 | 83.88 | 83.95 | 152,201 | -1.80(-2.10%) |
Sep 25, 2015 | 85.86 | 86.54 | 85.42 | 85.75 | 48,194 | +0.82(+0.97%) |
Sep 24, 2015 | 84.34 | 85.01 | 83.84 | 84.93 | 23,069 | +0.16(+0.18%) |
Sep 23, 2015 | 84.98 | 85.07 | 84.46 | 84.77 | 213,888 | -0.08(-0.10%) |
Sep 22, 2015 | 85.18 | 85.18 | 84.55 | 84.85 | 33,061 | -1.24(-1.45%) |
Sep 21, 2015 | 86.05 | 86.45 | 85.95 | 86.10 | 11,715 | +0.44(+0.51%) |
Sep 18, 2015 | 85.58 | 86.60 | 85.50 | 85.66 | 26,014 | -1.10(-1.26%) |
Sep 17, 2015 | 86.66 | 87.76 | 86.57 | 86.76 | 31,683 | +0.04(+0.05%) |
Sep 16, 2015 | 86.05 | 86.76 | 86.00 | 86.71 | 30,187 | +1.29(+1.50%) |
Sep 15, 2015 | 84.39 | 85.52 | 84.39 | 85.43 | 16,385 | +1.28(+1.52%) |
Sep 14, 2015 | 84.39 | 84.39 | 83.90 | 84.15 | 17,967 | -0.11(-0.13%) |
Sep 11, 2015 | 83.91 | 84.26 | 83.53 | 84.26 | 8,996 | +0.29(+0.34%) |
Sep 10, 2015 | 83.76 | 84.53 | 83.52 | 83.97 | 26,416 | +0.28(+0.33%) |
Sep 09, 2015 | 85.74 | 85.74 | 83.69 | 83.69 | 21,327 | -1.53(-1.79%) |
Sep 08, 2015 | 84.65 | 85.21 | 84.23 | 85.21 | 42,457 | +1.83(+2.19%) |
Sep 04, 2015 | 83.80 | 83.38 | 83.38 | 83.38 | 63,691 | -1.29(-1.53%) |
Sep 03, 2015 | 84.38 | 85.33 | 84.38 | 84.68 | 234,001 | +0.54(+0.65%) |
Sep 02, 2015 | 83.62 | 84.13 | 83.17 | 84.13 | 182,385 | +1.31(+1.58%) |