Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 107.33 | 108.43 | 107.33 | 107.67 | 5,455,676 | +0.47(+0.44%) |
Sep 29, 2016 | 106.25 | 110.13 | 106.07 | 107.21 | 8,671,234 | +4.40(+4.28%) |
Sep 28, 2016 | 101.95 | 103.17 | 101.68 | 102.81 | 4,129,756 | +0.46(+0.45%) |
Sep 27, 2016 | 100.25 | 102.43 | 100.25 | 102.35 | 3,545,961 | +2.11(+2.11%) |
Sep 26, 2016 | 99.11 | 100.43 | 99.11 | 100.23 | 3,658,244 | +0.56(+0.57%) |
Sep 23, 2016 | 97.40 | 100.29 | 96.51 | 99.67 | 2,570,143 | -0.50(-0.50%) |
Sep 22, 2016 | 98.69 | 100.71 | 98.63 | 100.17 | 2,945,678 | +1.73(+1.76%) |
Sep 21, 2016 | 98.26 | 98.61 | 97.61 | 98.45 | 2,799,031 | +0.88(+0.90%) |
Sep 20, 2016 | 97.99 | 98.49 | 97.56 | 97.56 | 2,264,544 | +0.18(+0.18%) |
Sep 19, 2016 | 97.49 | 98.08 | 97.07 | 97.39 | 2,026,094 | +0.55(+0.56%) |
Sep 16, 2016 | 97.24 | 97.38 | 96.17 | 96.84 | 2,955,603 | -0.74(-0.76%) |
Sep 15, 2016 | 96.63 | 98.20 | 95.92 | 97.58 | 3,297,036 | +0.81(+0.84%) |
Sep 14, 2016 | 97.61 | 98.31 | 96.32 | 96.77 | 2,641,514 | -0.64(-0.66%) |
Sep 13, 2016 | 98.34 | 98.68 | 97.10 | 97.41 | 2,817,520 | -1.97(-1.98%) |
Sep 12, 2016 | 97.14 | 99.56 | 97.04 | 99.38 | 2,690,047 | +2.09(+2.15%) |
Sep 09, 2016 | 98.45 | 98.79 | 97.24 | 97.29 | 3,724,598 | -1.68(-1.70%) |
Sep 08, 2016 | 100.85 | 100.97 | 98.93 | 98.97 | 3,492,935 | -2.49(-2.45%) |
Sep 07, 2016 | 101.68 | 102.11 | 101.30 | 101.46 | 1,685,040 | -0.21(-0.21%) |
Sep 06, 2016 | 102.09 | 102.24 | 101.20 | 101.67 | 1,678,292 | -0.26(-0.26%) |
Sep 02, 2016 | 101.80 | 101.94 | 101.94 | 101.94 | 1,746,878 | +0.53(+0.52%) |
Sep 01, 2016 | 101.13 | 101.80 | 100.51 | 101.41 | 1,784,419 | +0.05(+0.05%) |
Aug 31, 2016 | 101.29 | 101.69 | 100.90 | 101.35 | 2,268,601 | -0.31(-0.30%) |
Aug 30, 2016 | 101.34 | 101.84 | 101.12 | 101.66 | 1,496,602 | +0.44(+0.44%) |
Aug 29, 2016 | 101.42 | 101.85 | 100.78 | 101.22 | 1,551,883 | -0.31(-0.30%) |
Aug 26, 2016 | 101.50 | 102.41 | 100.95 | 101.53 | 1,610,429 | +0.14(+0.14%) |
Aug 25, 2016 | 100.50 | 101.58 | 100.18 | 101.39 | 2,120,916 | +0.41(+0.41%) |
Aug 24, 2016 | 101.77 | 101.99 | 100.71 | 100.98 | 2,571,952 | -0.80(-0.79%) |
Aug 23, 2016 | 100.42 | 102.15 | 100.16 | 101.78 | 2,706,194 | +1.52(+1.51%) |
Aug 22, 2016 | 99.35 | 100.34 | 99.03 | 100.26 | 1,655,638 | +0.63(+0.63%) |
Aug 19, 2016 | 98.90 | 99.72 | 98.47 | 99.64 | 1,723,552 | +0.62(+0.62%) |
Aug 18, 2016 | 99.36 | 99.71 | 98.64 | 99.02 | 2,730,413 | -0.51(-0.51%) |
Aug 17, 2016 | 99.67 | 100.23 | 99.07 | 99.53 | 1,777,882 | -0.04(-0.04%) |
Aug 16, 2016 | 99.68 | 99.82 | 99.01 | 99.57 | 2,267,519 | -0.55(-0.55%) |
Aug 15, 2016 | 99.59 | 100.57 | 99.37 | 100.12 | 2,591,951 | +0.50(+0.50%) |
Aug 12, 2016 | 99.77 | 100.08 | 99.30 | 99.62 | 1,605,172 | -0.32(-0.32%) |
Aug 11, 2016 | 100.06 | 100.46 | 99.93 | 99.94 | 1,472,301 | +0.15(+0.15%) |
Aug 10, 2016 | 99.76 | 100.02 | 99.39 | 99.79 | 1,700,386 | +0.30(+0.30%) |
Aug 09, 2016 | 100.01 | 100.31 | 99.37 | 99.49 | 2,065,176 | -0.70(-0.70%) |
Aug 08, 2016 | 101.00 | 101.13 | 100.02 | 100.19 | 1,681,434 | -0.81(-0.80%) |
Aug 05, 2016 | 99.77 | 101.12 | 99.19 | 101.00 | 3,116,470 | +0.78(+0.78%) |
Aug 04, 2016 | 99.74 | 100.46 | 99.32 | 100.22 | 2,513,529 | +0.09(+0.09%) |
Aug 03, 2016 | 99.42 | 100.13 | 99.23 | 100.13 | 1,817,230 | +0.69(+0.69%) |
Aug 02, 2016 | 99.27 | 99.58 | 98.78 | 99.44 | 2,405,535 | -0.04(-0.04%) |
Aug 01, 2016 | 99.22 | 100.08 | 98.97 | 99.49 | 2,536,223 | +0.06(+0.06%) |
Jul 29, 2016 | 99.06 | 99.70 | 98.12 | 99.42 | 3,039,374 | +0.64(+0.65%) |
Jul 28, 2016 | 100.41 | 100.41 | 98.64 | 98.78 | 2,524,119 | -1.44(-1.43%) |
Jul 27, 2016 | 100.87 | 100.87 | 99.78 | 100.22 | 2,582,235 | -0.48(-0.48%) |
Jul 26, 2016 | 99.94 | 100.84 | 99.56 | 100.70 | 3,172,522 | +1.05(+1.05%) |
Jul 25, 2016 | 99.40 | 99.69 | 98.76 | 99.65 | 2,080,747 | +0.19(+0.19%) |
Jul 22, 2016 | 99.40 | 99.71 | 98.58 | 99.47 | 2,249,706 | +0.44(+0.45%) |
Jul 21, 2016 | 101.42 | 101.61 | 98.68 | 99.03 | 2,816,765 | -2.72(-2.68%) |
Jul 20, 2016 | 100.36 | 102.28 | 100.36 | 101.75 | 3,024,538 | +1.83(+1.83%) |
Jul 19, 2016 | 100.17 | 100.51 | 99.63 | 99.92 | 2,072,935 | -0.68(-0.68%) |
Jul 18, 2016 | 101.51 | 101.64 | 100.39 | 100.60 | 2,712,552 | -0.84(-0.83%) |
Jul 15, 2016 | 102.66 | 102.73 | 100.69 | 101.43 | 3,119,148 | -1.48(-1.44%) |
Jul 14, 2016 | 103.56 | 104.00 | 102.82 | 102.91 | 1,704,302 | -0.05(-0.05%) |
Jul 13, 2016 | 103.12 | 103.26 | 102.49 | 102.97 | 1,744,105 | +0.29(+0.28%) |
Jul 12, 2016 | 102.15 | 103.49 | 101.88 | 102.68 | 2,763,609 | +0.92(+0.90%) |
Jul 11, 2016 | 101.97 | 102.22 | 101.47 | 101.76 | 1,728,108 | +0.31(+0.30%) |
Jul 08, 2016 | 100.23 | 101.57 | 99.33 | 101.45 | 2,227,076 | +2.12(+2.14%) |
Jul 07, 2016 | 100.04 | 100.39 | 99.16 | 99.33 | 2,326,588 | -0.72(-0.72%) |
Jul 06, 2016 | 99.27 | 100.05 | 98.68 | 100.05 | 3,026,341 | +0.37(+0.37%) |
Jul 05, 2016 | 100.04 | 100.08 | 99.26 | 99.68 | 2,315,863 | -0.37(-0.37%) |
Jul 01, 2016 | 100.17 | 100.05 | 100.05 | 100.05 | 2,491,083 | +0.20(+0.20%) |
Jun 30, 2016 | 98.99 | 99.86 | 98.81 | 99.85 | 4,178,347 | +1.35(+1.37%) |
Jun 29, 2016 | 98.42 | 98.73 | 97.74 | 98.50 | 4,088,101 | +1.06(+1.09%) |
Jun 28, 2016 | 97.48 | 97.83 | 96.58 | 97.44 | 3,259,798 | +1.12(+1.16%) |
Jun 27, 2016 | 97.25 | 97.61 | 95.77 | 96.32 | 4,139,539 | -1.90(-1.94%) |
Jun 24, 2016 | 99.39 | 101.27 | 97.77 | 98.23 | 7,731,759 | -6.58(-6.27%) |
Jun 23, 2016 | 104.47 | 104.80 | 102.68 | 104.80 | 3,243,636 | -0.11(-0.10%) |
Jun 22, 2016 | 105.71 | 106.45 | 104.81 | 104.91 | 3,715,878 | -0.35(-0.34%) |
Jun 21, 2016 | 105.42 | 105.62 | 105.06 | 105.26 | 2,314,868 | +0.33(+0.32%) |
Jun 20, 2016 | 104.97 | 106.05 | 104.79 | 104.92 | 2,374,470 | +1.30(+1.26%) |
Jun 17, 2016 | 104.08 | 104.09 | 102.93 | 103.62 | 2,514,940 | -0.64(-0.62%) |
Jun 16, 2016 | 102.96 | 104.46 | 102.79 | 104.26 | 1,780,925 | +0.75(+0.72%) |
Jun 15, 2016 | 104.26 | 104.34 | 103.41 | 103.51 | 1,648,876 | -0.56(-0.54%) |
Jun 14, 2016 | 103.19 | 104.28 | 103.19 | 104.08 | 1,617,240 | +0.89(+0.86%) |
Jun 13, 2016 | 103.88 | 104.83 | 103.14 | 103.19 | 2,260,490 | -1.05(-1.01%) |
Jun 10, 2016 | 104.44 | 104.78 | 103.95 | 104.24 | 1,647,589 | -1.03(-0.98%) |
Jun 09, 2016 | 104.31 | 105.35 | 103.82 | 105.27 | 1,358,393 | +0.11(+0.10%) |
Jun 08, 2016 | 105.40 | 105.72 | 104.47 | 105.16 | 2,351,186 | -0.29(-0.28%) |
Jun 07, 2016 | 105.71 | 105.89 | 105.09 | 105.45 | 1,494,694 | +0.04(+0.04%) |
Jun 06, 2016 | 104.88 | 105.55 | 104.46 | 105.41 | 1,364,878 | +0.62(+0.59%) |
Jun 03, 2016 | 104.77 | 104.88 | 103.92 | 104.79 | 1,357,793 | -0.30(-0.28%) |
Jun 02, 2016 | 104.61 | 105.12 | 104.00 | 105.09 | 1,821,911 | +0.20(+0.19%) |
Jun 01, 2016 | 104.85 | 104.99 | 104.09 | 104.89 | 1,364,883 | +0.04(+0.03%) |
May 31, 2016 | 104.78 | 105.01 | 104.08 | 104.85 | 2,219,014 | +0.03(+0.02%) |
May 27, 2016 | 104.74 | 104.83 | 104.83 | 104.83 | 1,494,763 | +0.47(+0.45%) |
May 26, 2016 | 104.52 | 105.06 | 104.04 | 104.36 | 1,629,162 | -0.12(-0.12%) |
May 25, 2016 | 105.08 | 105.51 | 104.41 | 104.48 | 2,409,516 | -0.50(-0.48%) |
May 24, 2016 | 102.75 | 105.06 | 102.75 | 104.99 | 2,344,617 | +2.59(+2.53%) |
May 23, 2016 | 102.84 | 102.84 | 102.09 | 102.39 | 1,425,308 | -0.26(-0.25%) |
May 20, 2016 | 102.32 | 103.04 | 102.32 | 102.65 | 1,745,329 | +0.39(+0.38%) |
May 19, 2016 | 102.47 | 102.47 | 100.99 | 102.26 | 1,988,473 | -0.43(-0.42%) |
May 18, 2016 | 102.29 | 103.43 | 101.76 | 102.69 | 1,551,398 | +0.26(+0.26%) |
May 17, 2016 | 103.39 | 103.56 | 102.12 | 102.43 | 2,424,058 | -0.82(-0.79%) |
May 16, 2016 | 101.90 | 103.64 | 101.36 | 103.25 | 2,961,080 | +1.51(+1.48%) |
May 13, 2016 | 102.43 | 102.79 | 101.48 | 101.74 | 2,046,153 | -0.81(-0.79%) |
May 12, 2016 | 102.61 | 102.79 | 101.77 | 102.55 | 2,398,941 | +0.33(+0.33%) |
May 11, 2016 | 103.11 | 103.11 | 102.11 | 102.22 | 1,796,024 | -0.85(-0.82%) |
May 10, 2016 | 101.87 | 103.07 | 101.78 | 103.06 | 1,840,559 | +1.29(+1.27%) |
May 09, 2016 | 101.60 | 102.44 | 101.35 | 101.77 | 1,648,463 | -0.07(-0.07%) |
May 06, 2016 | 100.31 | 101.94 | 99.90 | 101.84 | 2,175,771 | +1.30(+1.29%) |
May 05, 2016 | 100.17 | 100.85 | 100.01 | 100.54 | 1,934,118 | +0.47(+0.47%) |
May 04, 2016 | 98.94 | 100.39 | 98.94 | 100.08 | 2,067,454 | +0.22(+0.22%) |
May 03, 2016 | 100.02 | 100.37 | 98.93 | 99.86 | 2,305,173 | -0.97(-0.96%) |
May 02, 2016 | 99.50 | 101.09 | 98.98 | 100.83 | 2,602,674 | +1.30(+1.31%) |
Apr 29, 2016 | 100.64 | 100.64 | 98.97 | 99.52 | 2,781,557 | -1.24(-1.23%) |
Apr 28, 2016 | 101.35 | 102.27 | 100.46 | 100.76 | 2,301,208 | -1.01(-1.00%) |
Apr 27, 2016 | 100.60 | 101.94 | 100.59 | 101.78 | 2,258,787 | +0.77(+0.76%) |
Apr 26, 2016 | 100.83 | 101.41 | 100.33 | 101.01 | 2,470,674 | +0.45(+0.45%) |
Apr 25, 2016 | 100.35 | 100.69 | 99.80 | 100.56 | 2,048,990 | +0.13(+0.13%) |
Apr 22, 2016 | 100.47 | 101.32 | 100.16 | 100.43 | 2,989,265 | -0.47(-0.46%) |
Apr 21, 2016 | 101.64 | 102.38 | 100.86 | 100.90 | 2,640,609 | -0.93(-0.92%) |
Apr 20, 2016 | 101.80 | 102.39 | 101.43 | 101.83 | 2,519,915 | +0.39(+0.38%) |
Apr 19, 2016 | 101.89 | 102.09 | 100.81 | 101.44 | 2,068,430 | -0.43(-0.42%) |
Apr 18, 2016 | 100.71 | 101.95 | 100.43 | 101.87 | 2,538,783 | +0.68(+0.67%) |
Apr 15, 2016 | 101.14 | 101.63 | 100.77 | 101.20 | 2,609,297 | +0.06(+0.06%) |
Apr 14, 2016 | 101.35 | 101.59 | 100.60 | 101.13 | 2,339,876 | -0.19(-0.18%) |
Apr 13, 2016 | 100.36 | 101.37 | 100.01 | 101.32 | 4,981,551 | +1.47(+1.47%) |
Apr 12, 2016 | 98.92 | 99.94 | 98.56 | 99.85 | 3,111,050 | +1.13(+1.14%) |
Apr 11, 2016 | 98.58 | 99.51 | 98.46 | 98.72 | 2,824,384 | +0.24(+0.24%) |
Apr 08, 2016 | 98.56 | 98.83 | 97.63 | 98.49 | 1,864,365 | +0.64(+0.65%) |
Apr 07, 2016 | 99.27 | 99.52 | 97.58 | 97.85 | 3,523,911 | -2.24(-2.24%) |
Apr 06, 2016 | 99.50 | 100.34 | 99.28 | 100.09 | 3,343,982 | +0.47(+0.47%) |
Apr 05, 2016 | 99.93 | 100.51 | 99.42 | 99.62 | 2,371,121 | -1.20(-1.19%) |
Apr 04, 2016 | 101.32 | 101.43 | 100.31 | 100.82 | 2,556,969 | -0.74(-0.73%) |
Apr 01, 2016 | 100.17 | 101.71 | 100.12 | 101.56 | 2,313,290 | +0.83(+0.82%) |
Mar 31, 2016 | 100.47 | 101.25 | 100.38 | 100.73 | 3,139,767 | +0.03(+0.03%) |
Mar 30, 2016 | 100.73 | 101.70 | 100.41 | 100.70 | 3,645,797 | +0.10(+0.10%) |
Mar 29, 2016 | 99.07 | 100.79 | 99.03 | 100.61 | 4,621,350 | +0.95(+0.95%) |
Mar 28, 2016 | 99.88 | 100.78 | 99.23 | 99.66 | 4,828,615 | -0.11(-0.11%) |
Mar 24, 2016 | 94.96 | 99.77 | 99.77 | 99.77 | 7,415,438 | +5.80(+6.17%) |
Mar 23, 2016 | 93.73 | 94.58 | 93.59 | 93.97 | 3,658,358 | -0.15(-0.16%) |
Mar 22, 2016 | 94.03 | 94.64 | 93.65 | 94.12 | 2,447,299 | -0.29(-0.31%) |
Mar 21, 2016 | 93.68 | 95.01 | 93.52 | 94.41 | 3,977,920 | +0.34(+0.36%) |
Mar 18, 2016 | 94.91 | 94.91 | 93.56 | 94.07 | 9,871,874 | -0.69(-0.73%) |
Mar 17, 2016 | 93.91 | 94.85 | 93.56 | 94.76 | 3,295,709 | +0.85(+0.90%) |
Mar 16, 2016 | 93.61 | 94.20 | 92.75 | 93.91 | 2,672,595 | +0.45(+0.49%) |
Mar 15, 2016 | 92.58 | 93.65 | 92.00 | 93.46 | 2,739,211 | +0.65(+0.71%) |
Mar 14, 2016 | 91.74 | 93.14 | 91.62 | 92.80 | 3,159,531 | +0.56(+0.61%) |
Mar 11, 2016 | 91.21 | 92.35 | 90.92 | 92.24 | 3,382,770 | +1.83(+2.03%) |
Mar 10, 2016 | 90.46 | 91.13 | 89.12 | 90.41 | 2,757,457 | +0.16(+0.17%) |
Mar 09, 2016 | 89.57 | 90.27 | 89.57 | 90.25 | 2,631,259 | +0.68(+0.76%) |
Mar 08, 2016 | 88.81 | 89.85 | 88.47 | 89.57 | 2,670,047 | +0.19(+0.21%) |
Mar 07, 2016 | 89.42 | 89.52 | 88.60 | 89.38 | 2,102,979 | -0.68(-0.76%) |
Mar 04, 2016 | 89.98 | 90.39 | 89.53 | 90.06 | 1,812,270 | +0.33(+0.37%) |
Mar 03, 2016 | 89.43 | 89.77 | 88.32 | 89.73 | 2,332,811 | +0.12(+0.14%) |
Mar 02, 2016 | 90.32 | 90.32 | 89.02 | 89.61 | 2,790,807 | -0.69(-0.76%) |
Mar 01, 2016 | 88.49 | 90.30 | 88.16 | 90.30 | 2,435,117 | +2.78(+3.18%) |
Feb 29, 2016 | 87.88 | 88.80 | 87.41 | 87.51 | 2,737,287 | -0.75(-0.85%) |
Feb 26, 2016 | 88.58 | 89.12 | 88.12 | 88.26 | 2,415,029 | +0.18(+0.21%) |
Feb 25, 2016 | 87.25 | 88.10 | 86.55 | 88.08 | 3,201,543 | +1.19(+1.37%) |
Feb 24, 2016 | 86.11 | 86.96 | 85.47 | 86.89 | 2,941,839 | -0.09(-0.10%) |
Feb 23, 2016 | 87.58 | 87.88 | 86.89 | 86.98 | 2,702,654 | -0.61(-0.70%) |
Feb 22, 2016 | 87.42 | 87.80 | 86.92 | 87.59 | 2,435,967 | +1.22(+1.41%) |
Feb 19, 2016 | 85.81 | 86.43 | 85.48 | 86.37 | 3,699,786 | +0.38(+0.44%) |
Feb 18, 2016 | 86.96 | 88.26 | 85.81 | 86.00 | 3,139,852 | -0.43(-0.49%) |
Feb 17, 2016 | 85.31 | 87.21 | 85.31 | 86.42 | 4,286,642 | +1.83(+2.17%) |
Feb 16, 2016 | 84.00 | 84.75 | 83.34 | 84.59 | 4,362,938 | +1.93(+2.33%) |
Feb 12, 2016 | 82.42 | 82.66 | 82.66 | 82.66 | 3,577,287 | +1.11(+1.36%) |
Feb 11, 2016 | 80.78 | 81.98 | 80.52 | 81.55 | 4,814,924 | -0.68(-0.83%) |
Feb 10, 2016 | 82.42 | 83.57 | 82.16 | 82.23 | 5,326,253 | +0.78(+0.95%) |
Feb 09, 2016 | 82.06 | 82.99 | 79.78 | 81.46 | 7,652,348 | -1.53(-1.84%) |
Feb 08, 2016 | 84.36 | 84.36 | 81.48 | 82.98 | 7,654,914 | -3.40(-3.94%) |
Feb 05, 2016 | 89.40 | 89.55 | 86.05 | 86.39 | 4,461,681 | -3.28(-3.66%) |
Feb 04, 2016 | 89.22 | 89.92 | 88.60 | 89.67 | 4,439,839 | +0.55(+0.62%) |
Feb 03, 2016 | 91.17 | 91.37 | 87.83 | 89.12 | 5,196,579 | -1.50(-1.66%) |
Feb 02, 2016 | 91.89 | 92.19 | 90.30 | 90.62 | 3,428,839 | -2.15(-2.31%) |
Feb 01, 2016 | 91.43 | 93.22 | 91.42 | 92.77 | 4,231,809 | +0.65(+0.70%) |
Jan 29, 2016 | 90.23 | 92.22 | 90.11 | 92.12 | 5,589,050 | +2.15(+2.39%) |
Jan 28, 2016 | 89.77 | 90.42 | 88.67 | 89.98 | 3,870,964 | +0.98(+1.10%) |
Jan 27, 2016 | 89.62 | 90.43 | 88.45 | 89.00 | 3,487,691 | -0.50(-0.56%) |
Jan 26, 2016 | 88.85 | 90.02 | 88.55 | 89.50 | 3,351,710 | +0.68(+0.77%) |
Jan 25, 2016 | 89.22 | 90.04 | 88.37 | 88.81 | 3,393,469 | -0.43(-0.48%) |
Jan 22, 2016 | 87.10 | 89.35 | 86.90 | 89.24 | 4,135,411 | +3.45(+4.02%) |
Jan 21, 2016 | 86.45 | 87.21 | 85.54 | 85.79 | 5,154,578 | -0.67(-0.78%) |
Jan 20, 2016 | 86.62 | 87.45 | 84.79 | 86.47 | 6,008,948 | -2.03(-2.29%) |
Jan 19, 2016 | 87.43 | 88.99 | 87.09 | 88.49 | 3,984,779 | +1.84(+2.13%) |
Jan 15, 2016 | 86.19 | 86.65 | 86.65 | 86.65 | 5,939,385 | -2.28(-2.56%) |
Jan 14, 2016 | 86.52 | 89.44 | 86.34 | 88.93 | 4,909,628 | +2.29(+2.64%) |
Jan 13, 2016 | 88.50 | 88.81 | 86.19 | 86.64 | 3,620,422 | -1.53(-1.73%) |
Jan 12, 2016 | 87.25 | 88.41 | 86.79 | 88.17 | 3,220,470 | +1.55(+1.79%) |
Jan 11, 2016 | 85.96 | 87.04 | 85.61 | 86.61 | 3,132,708 | +0.90(+1.05%) |
Jan 08, 2016 | 86.83 | 87.12 | 85.54 | 85.72 | 2,669,601 | -0.84(-0.97%) |
Jan 07, 2016 | 87.07 | 88.02 | 86.27 | 86.55 | 3,660,023 | -2.62(-2.94%) |
Jan 06, 2016 | 87.99 | 89.96 | 87.80 | 89.17 | 3,590,696 | -0.17(-0.20%) |
Jan 05, 2016 | 89.01 | 89.79 | 88.57 | 89.35 | 2,759,822 | +0.46(+0.52%) |
Jan 04, 2016 | 89.57 | 89.60 | 88.13 | 88.88 | 3,227,319 | -2.33(-2.55%) |
Dec 31, 2015 | 92.00 | 91.21 | 91.21 | 91.21 | 2,277,205 | -1.19(-1.28%) |
Dec 30, 2015 | 91.91 | 92.86 | 91.57 | 92.40 | 2,345,645 | +0.47(+0.51%) |
Dec 29, 2015 | 91.21 | 92.17 | 91.21 | 91.93 | 1,790,666 | +1.08(+1.19%) |
Dec 28, 2015 | 90.46 | 90.95 | 90.27 | 90.85 | 1,604,639 | -0.13(-0.14%) |
Dec 24, 2015 | 90.97 | 90.98 | 90.98 | 90.98 | 786,143 | -0.17(-0.18%) |
Dec 23, 2015 | 90.83 | 91.35 | 90.56 | 91.14 | 1,709,060 | +0.58(+0.64%) |
Dec 22, 2015 | 90.16 | 90.73 | 89.68 | 90.57 | 2,079,436 | +0.67(+0.75%) |
Dec 21, 2015 | 89.84 | 90.19 | 89.20 | 89.90 | 2,493,114 | +0.93(+1.04%) |
Dec 18, 2015 | 90.02 | 90.02 | 88.95 | 88.97 | 6,270,981 | -1.16(-1.29%) |
Dec 17, 2015 | 93.40 | 93.53 | 90.11 | 90.13 | 8,221,687 | -5.08(-5.34%) |
Dec 16, 2015 | 93.68 | 95.33 | 93.26 | 95.21 | 3,602,107 | +2.06(+2.21%) |
Dec 15, 2015 | 93.64 | 94.26 | 92.93 | 93.15 | 3,276,002 | +0.31(+0.34%) |
Dec 14, 2015 | 92.25 | 93.49 | 91.97 | 92.84 | 3,518,941 | +0.93(+1.01%) |
Dec 11, 2015 | 92.93 | 93.15 | 91.67 | 91.91 | 3,513,511 | -2.01(-2.14%) |
Dec 10, 2015 | 93.65 | 94.71 | 93.26 | 93.92 | 2,650,079 | +0.27(+0.29%) |
Dec 09, 2015 | 94.76 | 95.69 | 93.17 | 93.65 | 2,285,694 | -1.41(-1.49%) |
Dec 08, 2015 | 93.81 | 95.35 | 93.74 | 95.06 | 2,627,531 | -0.03(-0.03%) |
Dec 07, 2015 | 95.26 | 95.71 | 94.48 | 95.09 | 1,854,505 | -0.14(-0.15%) |
Dec 04, 2015 | 92.78 | 95.37 | 92.74 | 95.23 | 2,257,335 | +2.77(+2.99%) |
Dec 03, 2015 | 93.87 | 94.42 | 91.97 | 92.46 | 2,965,301 | -1.45(-1.54%) |
Dec 02, 2015 | 94.19 | 94.84 | 93.84 | 93.91 | 2,039,573 | -0.47(-0.50%) |
Dec 01, 2015 | 93.65 | 94.49 | 93.59 | 94.38 | 2,788,405 | +0.79(+0.85%) |
Nov 30, 2015 | 93.90 | 94.09 | 93.48 | 93.59 | 3,284,316 | -0.21(-0.22%) |
Nov 27, 2015 | 93.45 | 94.06 | 93.34 | 93.80 | 1,140,761 | +0.31(+0.34%) |
Nov 25, 2015 | 94.00 | 93.48 | 93.48 | 93.48 | 2,049,565 | -0.22(-0.23%) |
Nov 24, 2015 | 93.74 | 94.04 | 93.14 | 93.70 | 2,918,725 | -0.43(-0.45%) |
Nov 23, 2015 | 94.24 | 94.63 | 93.88 | 94.13 | 2,564,921 | -0.11(-0.12%) |
Nov 20, 2015 | 93.90 | 94.54 | 93.90 | 94.24 | 3,901,343 | +0.60(+0.64%) |
Nov 19, 2015 | 94.17 | 94.65 | 93.43 | 93.64 | 2,895,970 | -0.52(-0.56%) |
Nov 18, 2015 | 93.32 | 94.27 | 92.78 | 94.17 | 2,794,172 | +1.39(+1.50%) |
Nov 17, 2015 | 92.87 | 93.35 | 91.98 | 92.78 | 3,321,016 | -0.03(-0.04%) |
Nov 16, 2015 | 90.51 | 92.89 | 90.39 | 92.81 | 4,752,050 | +2.78(+3.08%) |
Nov 13, 2015 | 90.78 | 91.21 | 89.92 | 90.04 | 2,336,369 | -1.02(-1.12%) |
Nov 12, 2015 | 91.49 | 91.85 | 90.92 | 91.06 | 2,097,334 | -0.68(-0.74%) |
Nov 11, 2015 | 91.91 | 92.18 | 91.69 | 91.74 | 2,073,880 | +0.03(+0.03%) |
Nov 10, 2015 | 91.28 | 91.83 | 91.21 | 91.71 | 1,811,114 | +0.17(+0.18%) |
Nov 09, 2015 | 91.85 | 92.29 | 91.26 | 91.55 | 2,490,801 | -0.98(-1.06%) |
Nov 06, 2015 | 91.93 | 92.74 | 91.73 | 92.52 | 2,527,008 | -0.08(-0.08%) |
Nov 05, 2015 | 92.98 | 93.36 | 92.45 | 92.60 | 2,110,551 | -0.38(-0.40%) |
Nov 04, 2015 | 93.68 | 93.68 | 92.93 | 92.98 | 3,008,248 | -0.69(-0.74%) |
Nov 03, 2015 | 93.42 | 94.00 | 93.29 | 93.67 | 2,799,128 | -0.25(-0.27%) |
Nov 02, 2015 | 93.47 | 94.21 | 93.47 | 93.92 | 2,846,480 | +0.35(+0.37%) |
Oct 30, 2015 | 94.31 | 94.61 | 93.57 | 93.57 | 2,897,573 | -0.65(-0.69%) |
Oct 29, 2015 | 95.20 | 95.47 | 93.82 | 94.23 | 2,846,180 | -1.55(-1.62%) |
Oct 28, 2015 | 94.17 | 95.89 | 93.75 | 95.78 | 3,334,681 | +1.62(+1.72%) |
Oct 27, 2015 | 93.88 | 94.44 | 93.65 | 94.16 | 2,053,753 | -0.09(-0.09%) |
Oct 26, 2015 | 94.16 | 94.64 | 93.75 | 94.24 | 1,695,573 | -0.02(-0.02%) |
Oct 23, 2015 | 93.66 | 94.47 | 92.76 | 94.26 | 3,405,590 | +1.34(+1.44%) |
Oct 22, 2015 | 89.82 | 93.06 | 89.82 | 92.93 | 2,845,205 | +3.44(+3.84%) |
Oct 21, 2015 | 90.75 | 91.14 | 89.38 | 89.49 | 2,250,751 | -0.83(-0.92%) |
Oct 20, 2015 | 90.20 | 90.46 | 89.77 | 90.32 | 3,228,288 | +0.32(+0.36%) |
Oct 19, 2015 | 89.71 | 90.18 | 89.56 | 89.99 | 2,317,374 | +0.08(+0.09%) |
Oct 16, 2015 | 89.91 | 89.91 | 89.19 | 89.91 | 2,509,533 | +0.62(+0.69%) |
Oct 15, 2015 | 89.95 | 89.95 | 89.16 | 89.29 | 3,137,142 | -0.11(-0.13%) |
Oct 14, 2015 | 89.22 | 89.86 | 88.33 | 89.41 | 2,773,776 | +0.04(+0.05%) |
Oct 13, 2015 | 88.95 | 90.35 | 88.72 | 89.36 | 2,993,873 | -1.36(-1.49%) |
Oct 12, 2015 | 90.41 | 90.87 | 90.34 | 90.72 | 2,728,990 | +0.23(+0.26%) |
Oct 09, 2015 | 90.77 | 91.96 | 90.39 | 90.49 | 4,441,621 | -0.20(-0.22%) |
Oct 08, 2015 | 88.53 | 90.91 | 88.25 | 90.69 | 3,995,912 | +2.06(+2.33%) |
Oct 07, 2015 | 88.09 | 88.63 | 87.46 | 88.62 | 2,264,735 | +0.97(+1.10%) |
Oct 06, 2015 | 87.65 | 88.04 | 87.13 | 87.65 | 2,849,541 | -0.10(-0.12%) |
Oct 05, 2015 | 86.33 | 87.92 | 86.31 | 87.76 | 2,580,191 | +1.93(+2.24%) |
Oct 02, 2015 | 83.84 | 85.86 | 83.17 | 85.83 | 3,022,500 | +0.82(+0.97%) |