Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 102.83 | 103.66 | 102.36 | 103.61 | 17,325 | +0.47(+0.45%) |
Jan 30, 2017 | 105.37 | 105.37 | 102.62 | 103.14 | 15,099 | -2.65(-2.50%) |
Jan 27, 2017 | 105.32 | 106.00 | 104.81 | 105.79 | 24,078 | -0.05(-0.05%) |
Jan 26, 2017 | 104.49 | 106.05 | 104.23 | 105.84 | 39,423 | +1.71(+1.65%) |
Jan 25, 2017 | 103.71 | 105.55 | 103.25 | 104.13 | 52,210 | +0.83(+0.80%) |
Jan 24, 2017 | 101.06 | 103.40 | 100.96 | 103.30 | 19,486 | +2.65(+2.63%) |
Jan 23, 2017 | 100.96 | 101.22 | 100.45 | 100.65 | 21,163 | -0.05(-0.05%) |
Jan 20, 2017 | 101.01 | 101.32 | 100.34 | 100.70 | 13,927 | +0.26(+0.26%) |
Jan 19, 2017 | 100.39 | 100.60 | 100.13 | 100.44 | 14,739 | +0.26(+0.26%) |
Jan 18, 2017 | 100.55 | 100.60 | 99.97 | 100.18 | 13,172 | -0.42(-0.41%) |
Jan 17, 2017 | 101.89 | 102.16 | 100.55 | 100.60 | 17,177 | -1.14(-1.12%) |
Jan 13, 2017 | 101.74 | 101.74 | 101.74 | 0 | +0.88(+0.87%) | |
Jan 12, 2017 | 100.70 | 101.12 | 99.82 | 100.86 | 17,884 | +0.42(+0.41%) |
Jan 11, 2017 | 99.77 | 100.44 | 99.14 | 100.44 | 17,082 | +1.61(+1.63%) |
Jan 10, 2017 | 99.82 | 100.44 | 98.62 | 98.83 | 19,085 | -1.35(-1.35%) |
Jan 09, 2017 | 101.95 | 101.95 | 100.13 | 100.18 | 16,682 | -1.71(-1.68%) |
Jan 06, 2017 | 101.58 | 102.47 | 101.01 | 101.89 | 22,126 | +1.30(+1.29%) |
Jan 05, 2017 | 101.12 | 101.12 | 100.29 | 100.60 | 22,964 | -0.67(-0.67%) |
Jan 04, 2017 | 101.12 | 102.10 | 100.60 | 101.27 | 29,374 | +0.83(+0.83%) |
Jan 03, 2017 | 99.51 | 101.06 | 99.20 | 100.44 | 25,181 | +1.40(+1.42%) |
Dec 30, 2016 | 99.04 | 99.04 | 99.04 | 0 | +0.10(+0.10%) | |
Dec 29, 2016 | 98.52 | 99.04 | 97.79 | 98.94 | 46,721 | +0.26(+0.26%) |
Dec 28, 2016 | 101.12 | 101.12 | 98.68 | 98.68 | 21,986 | -2.28(-2.26%) |
Dec 27, 2016 | 100.29 | 101.74 | 100.29 | 100.96 | 34,850 | +0.52(+0.52%) |
Dec 23, 2016 | 100.44 | 100.44 | 100.44 | 0 | +1.30(+1.31%) | |
Dec 22, 2016 | 97.53 | 99.20 | 96.91 | 99.14 | 39,041 | +2.23(+2.30%) |
Dec 21, 2016 | 96.13 | 97.07 | 96.13 | 96.91 | 36,805 | +0.99(+1.03%) |
Dec 20, 2016 | 95.93 | 96.91 | 95.93 | 95.93 | 45,912 | +0.16(+0.16%) |
Dec 19, 2016 | 96.29 | 96.91 | 95.25 | 95.77 | 62,177 | -0.47(-0.49%) |
Dec 16, 2016 | 96.39 | 97.02 | 95.87 | 96.24 | 42,998 | -0.52(-0.54%) |
Dec 15, 2016 | 96.60 | 97.22 | 95.93 | 96.76 | 23,038 | -0.36(-0.37%) |
Dec 14, 2016 | 98.00 | 98.57 | 97.02 | 97.12 | 27,390 | -1.45(-1.47%) |
Dec 13, 2016 | 97.43 | 98.68 | 96.88 | 98.57 | 30,665 | +1.40(+1.44%) |
Dec 12, 2016 | 100.03 | 100.39 | 96.96 | 97.17 | 40,368 | -1.56(-1.58%) |
Dec 09, 2016 | 98.00 | 99.56 | 97.85 | 98.73 | 14,292 | +0.62(+0.63%) |
Dec 08, 2016 | 98.21 | 98.37 | 96.28 | 98.11 | 22,128 | +0.31(+0.32%) |
Dec 07, 2016 | 99.04 | 100.18 | 97.69 | 97.79 | 27,216 | -1.66(-1.67%) |
Dec 06, 2016 | 97.74 | 99.66 | 97.46 | 99.46 | 30,847 | +1.30(+1.32%) |
Dec 05, 2016 | 97.69 | 98.21 | 97.54 | 98.16 | 12,600 | -0.05(-0.05%) |
Dec 02, 2016 | 98.42 | 98.73 | 97.33 | 98.21 | 17,712 | -0.31(-0.32%) |
Dec 01, 2016 | 99.09 | 101.22 | 97.90 | 98.52 | 36,444 | +0.42(+0.42%) |
Nov 30, 2016 | 96.86 | 100.60 | 96.44 | 98.11 | 49,172 | +4.15(+4.42%) |
Nov 29, 2016 | 93.59 | 94.11 | 91.97 | 93.95 | 36,200 | -0.10(-0.11%) |
Nov 28, 2016 | 96.55 | 97.07 | 93.59 | 94.06 | 58,955 | -2.44(-2.53%) |
Nov 25, 2016 | 99.25 | 99.97 | 95.77 | 96.50 | 47,980 | -3.17(-3.18%) |
Nov 23, 2016 | 99.66 | 99.66 | 99.66 | 0 | -1.30(-1.29%) | |
Nov 22, 2016 | 102.16 | 102.16 | 99.20 | 100.96 | 32,890 | -0.31(-0.31%) |
Nov 21, 2016 | 101.48 | 101.89 | 100.70 | 101.27 | 25,282 | +0.58(+0.58%) |
Nov 18, 2016 | 100.64 | 101.60 | 99.16 | 100.69 | 26,907 | +0.05(+0.05%) |
Nov 17, 2016 | 99.67 | 101.04 | 99.67 | 100.64 | 19,487 | +0.81(+0.81%) |
Nov 16, 2016 | 99.47 | 100.94 | 99.16 | 99.82 | 19,676 | -0.20(-0.20%) |
Nov 15, 2016 | 98.61 | 100.94 | 98.20 | 100.03 | 19,754 | +1.93(+1.97%) |
Nov 14, 2016 | 96.83 | 98.20 | 96.42 | 98.10 | 23,359 | +0.56(+0.57%) |
Nov 11, 2016 | 96.01 | 97.64 | 94.85 | 97.54 | 15,521 | +0.66(+0.68%) |
Nov 10, 2016 | 97.64 | 98.10 | 96.17 | 96.88 | 31,321 | +2.54(+2.69%) |
Nov 09, 2016 | 91.04 | 96.83 | 90.99 | 94.34 | 57,541 | +2.84(+3.11%) |
Nov 08, 2016 | 90.83 | 92.46 | 90.83 | 91.49 | 27,361 | -0.10(-0.11%) |
Nov 07, 2016 | 92.20 | 93.02 | 91.39 | 91.59 | 28,913 | +0.20(+0.22%) |
Nov 04, 2016 | 90.93 | 91.70 | 89.72 | 91.39 | 21,647 | +0.66(+0.73%) |
Nov 03, 2016 | 90.53 | 91.44 | 89.82 | 90.73 | 25,504 | -0.25(-0.28%) |
Nov 02, 2016 | 94.74 | 94.74 | 90.78 | 90.99 | 42,872 | -4.57(-4.78%) |
Nov 01, 2016 | 94.19 | 96.27 | 93.32 | 95.56 | 48,095 | +1.41(+1.50%) |
Oct 31, 2016 | 95.51 | 96.95 | 93.98 | 94.15 | 25,402 | -1.51(-1.58%) |
Oct 28, 2016 | 96.22 | 96.78 | 95.56 | 95.66 | 12,811 | -1.27(-1.31%) |
Oct 27, 2016 | 96.32 | 97.44 | 95.61 | 96.93 | 19,077 | +0.86(+0.90%) |
Oct 26, 2016 | 95.86 | 96.07 | 95.20 | 96.07 | 16,648 | -0.36(-0.37%) |
Oct 25, 2016 | 97.03 | 97.49 | 96.32 | 96.42 | 12,334 | -1.32(-1.35%) |
Oct 24, 2016 | 97.34 | 98.35 | 97.18 | 97.74 | 13,898 | +0.05(+0.05%) |
Oct 21, 2016 | 98.15 | 98.45 | 97.44 | 97.69 | 10,803 | -0.56(-0.57%) |
Oct 20, 2016 | 98.20 | 98.45 | 96.93 | 98.25 | 10,678 | -0.36(-0.36%) |
Oct 19, 2016 | 97.03 | 98.96 | 96.37 | 98.61 | 13,733 | +2.03(+2.10%) |
Oct 18, 2016 | 95.61 | 96.57 | 95.25 | 96.57 | 13,774 | +1.32(+1.39%) |
Oct 17, 2016 | 96.42 | 96.62 | 95.05 | 95.25 | 20,925 | -1.17(-1.21%) |
Oct 14, 2016 | 97.28 | 97.64 | 96.37 | 96.42 | 13,640 | -1.07(-1.09%) |
Oct 13, 2016 | 97.84 | 98.55 | 97.18 | 97.49 | 27,659 | -1.52(-1.54%) |
Oct 12, 2016 | 98.40 | 99.34 | 98.10 | 99.01 | 11,110 | -0.15(-0.15%) |
Oct 11, 2016 | 100.08 | 100.08 | 98.10 | 99.16 | 10,030 | -1.12(-1.11%) |
Oct 10, 2016 | 99.01 | 100.28 | 99.01 | 100.28 | 10,170 | +2.03(+2.07%) |
Oct 07, 2016 | 98.45 | 99.85 | 98.15 | 98.25 | 20,764 | -0.71(-0.72%) |
Oct 06, 2016 | 100.69 | 100.69 | 98.86 | 98.96 | 16,522 | -1.22(-1.22%) |
Oct 05, 2016 | 100.74 | 100.99 | 99.98 | 100.18 | 13,715 | +0.25(+0.25%) |
Oct 04, 2016 | 100.43 | 101.50 | 98.86 | 99.93 | 21,220 | -0.66(-0.66%) |
Oct 03, 2016 | 102.16 | 102.16 | 100.48 | 100.59 | 11,886 | -0.97(-0.95%) |
Sep 30, 2016 | 100.84 | 102.01 | 100.13 | 101.55 | 11,857 | +0.36(+0.35%) |
Sep 29, 2016 | 99.88 | 101.75 | 99.32 | 101.20 | 28,699 | +1.32(+1.32%) |
Sep 28, 2016 | 97.74 | 100.13 | 97.39 | 99.88 | 20,245 | +2.13(+2.18%) |
Sep 27, 2016 | 98.40 | 98.50 | 97.23 | 97.74 | 12,084 | -1.47(-1.48%) |
Sep 26, 2016 | 100.48 | 100.48 | 99.06 | 99.22 | 11,970 | -1.22(-1.21%) |
Sep 23, 2016 | 102.11 | 102.11 | 99.42 | 100.43 | 19,665 | -1.17(-1.15%) |
Sep 22, 2016 | 100.28 | 101.60 | 99.72 | 101.60 | 24,321 | +2.74(+2.78%) |
Sep 21, 2016 | 97.28 | 99.06 | 97.28 | 98.86 | 13,206 | +2.03(+2.10%) |
Sep 20, 2016 | 97.03 | 97.84 | 96.59 | 96.83 | 13,784 | -0.71(-0.73%) |
Sep 19, 2016 | 96.73 | 97.82 | 96.73 | 97.54 | 34,775 | +1.07(+1.11%) |
Sep 16, 2016 | 95.61 | 96.72 | 95.51 | 96.47 | 12,026 | +0.00(+0.00%) |
Sep 15, 2016 | 96.62 | 97.63 | 96.47 | 96.47 | 18,243 | -0.46(-0.47%) |
Sep 14, 2016 | 96.52 | 98.61 | 96.32 | 96.93 | 23,821 | +0.25(+0.26%) |
Sep 13, 2016 | 99.06 | 99.06 | 96.62 | 96.68 | 17,669 | -3.10(-3.11%) |
Sep 12, 2016 | 99.27 | 100.03 | 99.11 | 99.77 | 23,175 | -0.76(-0.76%) |
Sep 09, 2016 | 102.72 | 103.64 | 100.03 | 100.54 | 20,555 | -3.22(-3.11%) |
Sep 08, 2016 | 103.33 | 105.77 | 103.33 | 103.76 | 23,577 | +0.83(+0.81%) |
Sep 07, 2016 | 102.11 | 103.08 | 100.79 | 102.92 | 21,008 | +1.32(+1.30%) |
Sep 06, 2016 | 101.20 | 102.01 | 101.15 | 101.60 | 15,943 | +0.36(+0.35%) |
Sep 02, 2016 | 100.79 | 101.25 | 101.25 | 101.25 | 23,778 | +0.46(+0.45%) |
Sep 01, 2016 | 100.18 | 101.86 | 99.32 | 100.79 | 45,950 | +0.81(+0.81%) |
Aug 31, 2016 | 100.08 | 100.94 | 99.06 | 99.98 | 59,722 | -0.30(-0.30%) |
Aug 30, 2016 | 100.18 | 100.78 | 99.62 | 100.28 | 20,449 | +0.10(+0.10%) |
Aug 29, 2016 | 100.79 | 101.20 | 100.03 | 100.18 | 27,580 | -1.22(-1.20%) |
Aug 26, 2016 | 100.84 | 102.01 | 100.06 | 101.40 | 20,919 | +1.27(+1.27%) |
Aug 25, 2016 | 100.99 | 101.09 | 99.22 | 100.13 | 24,391 | -1.07(-1.05%) |
Aug 24, 2016 | 101.91 | 101.91 | 100.48 | 101.20 | 21,333 | -1.12(-1.09%) |
Aug 23, 2016 | 101.04 | 102.31 | 99.67 | 102.31 | 33,058 | +2.59(+2.60%) |
Aug 22, 2016 | 100.08 | 100.13 | 98.66 | 99.72 | 35,538 | -0.65(-0.65%) |
Aug 19, 2016 | 101.66 | 101.66 | 99.72 | 100.37 | 20,194 | -0.45(-0.44%) |
Aug 18, 2016 | 100.22 | 100.87 | 99.80 | 100.82 | 12,729 | +1.00(+1.00%) |
Aug 17, 2016 | 100.57 | 100.57 | 99.38 | 99.82 | 24,232 | -1.04(-1.04%) |
Aug 16, 2016 | 98.18 | 100.87 | 97.83 | 100.87 | 15,158 | +2.74(+2.79%) |
Aug 15, 2016 | 96.64 | 98.13 | 96.54 | 98.13 | 28,132 | +1.74(+1.81%) |
Aug 12, 2016 | 94.70 | 96.49 | 94.05 | 96.39 | 28,646 | +2.04(+2.16%) |
Aug 11, 2016 | 94.05 | 94.74 | 93.26 | 94.35 | 34,672 | +0.80(+0.85%) |
Aug 10, 2016 | 95.15 | 95.60 | 93.26 | 93.56 | 24,851 | -1.79(-1.88%) |
Aug 09, 2016 | 95.20 | 96.34 | 94.30 | 95.35 | 13,894 | +0.65(+0.68%) |
Aug 08, 2016 | 94.55 | 95.40 | 94.24 | 94.70 | 15,045 | +0.95(+1.01%) |
Aug 05, 2016 | 94.05 | 94.71 | 93.61 | 93.76 | 20,215 | -0.25(-0.26%) |
Aug 04, 2016 | 93.71 | 94.30 | 92.95 | 94.00 | 20,784 | +0.60(+0.64%) |
Aug 03, 2016 | 90.17 | 93.41 | 90.17 | 93.41 | 19,689 | +3.38(+3.76%) |
Aug 02, 2016 | 91.72 | 92.57 | 89.68 | 90.03 | 39,207 | -1.74(-1.90%) |
Aug 01, 2016 | 93.76 | 93.76 | 91.12 | 91.77 | 26,008 | -1.89(-2.02%) |
Jul 29, 2016 | 93.06 | 93.86 | 92.91 | 93.66 | 18,934 | +0.30(+0.32%) |
Jul 28, 2016 | 94.50 | 94.85 | 93.11 | 93.36 | 15,720 | -1.04(-1.11%) |
Jul 27, 2016 | 95.99 | 96.74 | 94.15 | 94.40 | 20,854 | -0.55(-0.58%) |
Jul 26, 2016 | 94.50 | 95.84 | 94.50 | 94.95 | 14,790 | -0.40(-0.42%) |
Jul 25, 2016 | 96.89 | 96.94 | 95.25 | 95.35 | 19,610 | -1.64(-1.69%) |
Jul 22, 2016 | 95.30 | 97.39 | 95.25 | 96.99 | 27,850 | +1.64(+1.72%) |
Jul 21, 2016 | 95.89 | 96.79 | 94.95 | 95.35 | 22,646 | +0.05(+0.05%) |
Jul 20, 2016 | 93.86 | 95.40 | 93.31 | 95.30 | 17,202 | +1.49(+1.59%) |
Jul 19, 2016 | 93.61 | 93.95 | 92.16 | 93.81 | 23,821 | +0.55(+0.59%) |
Jul 18, 2016 | 92.36 | 93.26 | 91.67 | 93.26 | 21,386 | +0.99(+1.08%) |
Jul 15, 2016 | 92.16 | 92.31 | 90.83 | 92.26 | 27,423 | +0.55(+0.60%) |
Jul 14, 2016 | 92.51 | 92.51 | 90.97 | 91.72 | 34,214 | +0.10(+0.11%) |
Jul 13, 2016 | 94.65 | 94.98 | 91.42 | 91.62 | 32,766 | -2.93(-3.10%) |
Jul 12, 2016 | 92.46 | 95.65 | 92.46 | 94.55 | 32,658 | +2.79(+3.04%) |
Jul 11, 2016 | 94.30 | 94.55 | 91.27 | 91.77 | 31,629 | -1.49(-1.60%) |
Jul 08, 2016 | 92.21 | 93.31 | 90.47 | 93.26 | 35,262 | +2.29(+2.52%) |
Jul 07, 2016 | 91.22 | 92.42 | 90.57 | 90.97 | 21,104 | +0.40(+0.44%) |
Jul 06, 2016 | 90.42 | 90.97 | 89.58 | 90.57 | 18,118 | -0.65(-0.71%) |
Jul 05, 2016 | 91.27 | 91.32 | 89.88 | 91.22 | 26,713 | -1.09(-1.19%) |
Jul 01, 2016 | 92.11 | 92.31 | 92.31 | 92.31 | 29,856 | +0.55(+0.60%) |
Jun 30, 2016 | 90.92 | 91.98 | 90.12 | 91.77 | 22,878 | +0.94(+1.04%) |
Jun 29, 2016 | 89.03 | 91.63 | 89.03 | 90.82 | 38,497 | +2.44(+2.76%) |
Jun 28, 2016 | 87.79 | 90.27 | 87.79 | 88.38 | 46,169 | +1.24(+1.43%) |
Jun 27, 2016 | 88.33 | 88.83 | 85.95 | 87.14 | 28,820 | -2.29(-2.56%) |
Jun 24, 2016 | 90.22 | 91.92 | 89.08 | 89.43 | 36,857 | -3.28(-3.54%) |
Jun 23, 2016 | 92.36 | 93.06 | 91.72 | 92.71 | 22,768 | +1.74(+1.91%) |
Jun 22, 2016 | 90.62 | 91.92 | 90.12 | 90.97 | 20,309 | +0.30(+0.33%) |
Jun 21, 2016 | 89.48 | 90.72 | 88.53 | 90.67 | 18,906 | +1.44(+1.62%) |
Jun 20, 2016 | 90.37 | 90.52 | 88.83 | 89.23 | 30,259 | +0.50(+0.56%) |
Jun 17, 2016 | 89.03 | 89.33 | 88.04 | 88.73 | 22,907 | +0.40(+0.45%) |
Jun 16, 2016 | 87.39 | 88.43 | 85.80 | 88.33 | 29,068 | +0.60(+0.68%) |
Jun 15, 2016 | 86.64 | 87.94 | 85.80 | 87.74 | 49,021 | +0.70(+0.80%) |
Jun 14, 2016 | 89.83 | 90.32 | 86.94 | 87.04 | 121,541 | -2.79(-3.10%) |
Jun 13, 2016 | 90.87 | 91.97 | 89.83 | 89.83 | 27,014 | -1.34(-1.47%) |
Jun 10, 2016 | 92.61 | 93.16 | 90.52 | 91.17 | 28,951 | -2.54(-2.71%) |
Jun 09, 2016 | 93.90 | 94.45 | 93.46 | 93.71 | 17,836 | -1.09(-1.15%) |
Jun 08, 2016 | 94.80 | 95.45 | 94.15 | 94.80 | 22,056 | +0.55(+0.58%) |
Jun 07, 2016 | 94.35 | 95.50 | 93.71 | 94.25 | 27,794 | +0.95(+1.01%) |
Jun 06, 2016 | 93.95 | 94.90 | 93.16 | 93.31 | 32,595 | +0.05(+0.05%) |
Jun 03, 2016 | 93.06 | 93.76 | 92.61 | 93.26 | 42,242 | -0.50(-0.53%) |
Jun 02, 2016 | 91.52 | 93.90 | 91.47 | 93.76 | 28,716 | +1.74(+1.89%) |
Jun 01, 2016 | 88.48 | 92.71 | 87.69 | 92.01 | 64,125 | +3.38(+3.82%) |
May 31, 2016 | 91.67 | 94.85 | 87.84 | 88.63 | 70,206 | -2.49(-2.73%) |
May 27, 2016 | 90.92 | 91.12 | 91.12 | 91.12 | 47,388 | +0.30(+0.33%) |
May 26, 2016 | 91.72 | 91.72 | 89.83 | 90.82 | 45,321 | +0.05(+0.05%) |
May 25, 2016 | 89.93 | 91.52 | 89.83 | 90.77 | 61,370 | +1.59(+1.78%) |
May 24, 2016 | 90.67 | 91.02 | 88.78 | 89.18 | 24,046 | -0.94(-1.05%) |
May 23, 2016 | 89.78 | 90.62 | 89.28 | 90.12 | 24,398 | +0.10(+0.11%) |
May 20, 2016 | 90.62 | 90.72 | 89.68 | 90.03 | 23,813 | +0.11(+0.12%) |
May 19, 2016 | 88.89 | 89.91 | 87.24 | 89.91 | 41,095 | +0.29(+0.33%) |
May 18, 2016 | 92.64 | 92.64 | 89.14 | 89.62 | 21,063 | -2.24(-2.43%) |
May 17, 2016 | 90.55 | 92.59 | 89.82 | 91.86 | 39,546 | +0.83(+0.91%) |
May 16, 2016 | 89.96 | 91.52 | 89.14 | 91.03 | 40,667 | +3.06(+3.48%) |
May 13, 2016 | 87.92 | 88.60 | 87.09 | 87.97 | 28,149 | -0.73(-0.82%) |
May 12, 2016 | 87.24 | 88.70 | 85.05 | 88.70 | 26,079 | +2.62(+3.05%) |
May 11, 2016 | 85.54 | 86.07 | 82.87 | 86.07 | 28,138 | +0.87(+1.03%) |
May 10, 2016 | 85.39 | 86.21 | 84.23 | 85.20 | 35,780 | +0.87(+1.04%) |
May 09, 2016 | 84.71 | 86.75 | 82.38 | 84.32 | 36,372 | -1.02(-1.20%) |
May 06, 2016 | 85.10 | 86.46 | 84.62 | 85.34 | 33,128 | +0.24(+0.29%) |
May 05, 2016 | 85.69 | 87.48 | 84.42 | 85.10 | 28,687 | +1.31(+1.57%) |
May 04, 2016 | 84.23 | 85.00 | 82.91 | 83.79 | 35,336 | -0.39(-0.46%) |
May 03, 2016 | 85.88 | 85.88 | 82.96 | 84.18 | 38,032 | -2.43(-2.81%) |
May 02, 2016 | 90.93 | 90.98 | 86.46 | 86.61 | 37,049 | -4.13(-4.55%) |
Apr 29, 2016 | 89.82 | 91.08 | 88.80 | 90.74 | 24,878 | +0.78(+0.86%) |
Apr 28, 2016 | 90.21 | 90.98 | 89.68 | 89.96 | 47,871 | -0.97(-1.07%) |
Apr 27, 2016 | 88.60 | 91.13 | 88.21 | 90.93 | 56,527 | +2.77(+3.14%) |
Apr 26, 2016 | 85.64 | 88.46 | 85.64 | 88.16 | 90,506 | +2.82(+3.30%) |
Apr 25, 2016 | 87.05 | 87.58 | 84.28 | 85.34 | 49,597 | -1.94(-2.23%) |
Apr 22, 2016 | 88.21 | 88.37 | 86.37 | 87.29 | 86,233 | -0.29(-0.33%) |
Apr 21, 2016 | 86.27 | 88.75 | 85.93 | 87.58 | 55,947 | +2.04(+2.39%) |
Apr 20, 2016 | 82.82 | 86.03 | 82.82 | 85.54 | 72,033 | +2.67(+3.23%) |
Apr 19, 2016 | 79.85 | 83.30 | 79.76 | 82.87 | 62,487 | +3.26(+4.09%) |
Apr 18, 2016 | 77.42 | 80.01 | 76.01 | 79.61 | 60,472 | +1.51(+1.93%) |
Apr 15, 2016 | 78.25 | 79.32 | 77.62 | 78.10 | 35,279 | -0.63(-0.80%) |
Apr 14, 2016 | 78.69 | 79.17 | 78.05 | 78.74 | 71,593 | +0.19(+0.25%) |
Apr 13, 2016 | 77.71 | 79.22 | 77.13 | 78.54 | 56,058 | +0.78(+1.00%) |
Apr 12, 2016 | 78.15 | 79.03 | 77.57 | 77.76 | 150,263 | +0.19(+0.25%) |
Apr 11, 2016 | 79.27 | 79.59 | 77.52 | 77.57 | 68,882 | -0.39(-0.50%) |
Apr 08, 2016 | 79.37 | 79.61 | 77.71 | 77.96 | 63,650 | +0.49(+0.63%) |
Apr 07, 2016 | 77.03 | 78.39 | 76.62 | 77.47 | 53,314 | -0.34(-0.44%) |
Apr 06, 2016 | 76.94 | 78.20 | 76.48 | 77.81 | 32,526 | +2.04(+2.69%) |
Apr 05, 2016 | 76.31 | 77.57 | 75.48 | 75.77 | 39,835 | -1.41(-1.83%) |
Apr 04, 2016 | 79.12 | 79.51 | 76.74 | 77.18 | 25,685 | -1.80(-2.28%) |
Apr 01, 2016 | 78.44 | 79.56 | 76.79 | 78.98 | 55,169 | -0.44(-0.55%) |
Mar 31, 2016 | 78.10 | 80.29 | 77.71 | 79.42 | 69,097 | +1.60(+2.06%) |
Mar 30, 2016 | 78.49 | 79.32 | 77.28 | 77.81 | 19,762 | +0.63(+0.82%) |
Mar 29, 2016 | 76.21 | 77.28 | 74.51 | 77.18 | 28,228 | +0.53(+0.70%) |
Mar 28, 2016 | 78.69 | 78.69 | 76.40 | 76.65 | 34,155 | -0.97(-1.25%) |
Mar 24, 2016 | 77.76 | 77.62 | 77.62 | 77.62 | 41,706 | -0.63(-0.81%) |
Mar 23, 2016 | 78.59 | 79.76 | 78.10 | 78.25 | 41,434 | -1.51(-1.89%) |
Mar 22, 2016 | 78.93 | 79.90 | 78.39 | 79.76 | 77,803 | +1.26(+1.61%) |
Mar 21, 2016 | 81.02 | 81.07 | 78.49 | 78.49 | 22,640 | -1.80(-2.24%) |
Mar 18, 2016 | 81.89 | 82.77 | 78.78 | 80.29 | 79,654 | -1.12(-1.37%) |
Mar 17, 2016 | 83.79 | 83.84 | 81.41 | 81.41 | 92,210 | -0.19(-0.24%) |
Mar 16, 2016 | 79.17 | 82.33 | 79.17 | 81.60 | 51,554 | +2.87(+3.64%) |
Mar 15, 2016 | 78.30 | 79.08 | 76.01 | 78.74 | 37,492 | -0.49(-0.61%) |
Mar 14, 2016 | 80.05 | 81.41 | 78.30 | 79.22 | 58,119 | -0.97(-1.21%) |
Mar 11, 2016 | 77.81 | 80.24 | 77.67 | 80.19 | 66,812 | +3.40(+4.43%) |
Mar 10, 2016 | 77.71 | 78.59 | 75.48 | 76.79 | 64,325 | -0.29(-0.38%) |
Mar 09, 2016 | 77.23 | 78.15 | 76.55 | 77.08 | 21,549 | +1.26(+1.67%) |
Mar 08, 2016 | 81.36 | 81.75 | 75.77 | 75.82 | 49,512 | -6.03(-7.36%) |
Mar 07, 2016 | 81.31 | 82.82 | 81.21 | 81.85 | 42,387 | +0.10(+0.12%) |
Mar 04, 2016 | 82.77 | 82.77 | 80.68 | 81.75 | 29,002 | +0.39(+0.48%) |
Mar 03, 2016 | 80.39 | 82.57 | 80.25 | 81.36 | 43,052 | +1.41(+1.76%) |
Mar 02, 2016 | 78.39 | 81.26 | 77.71 | 79.95 | 50,415 | +1.17(+1.48%) |
Mar 01, 2016 | 77.76 | 79.66 | 76.40 | 78.78 | 64,059 | +2.77(+3.64%) |
Feb 29, 2016 | 75.04 | 77.76 | 74.62 | 76.01 | 67,044 | +2.14(+2.89%) |
Feb 26, 2016 | 74.31 | 75.98 | 73.24 | 73.87 | 43,838 | +0.97(+1.33%) |
Feb 25, 2016 | 72.95 | 74.22 | 72.22 | 72.90 | 34,588 | -0.73(-0.99%) |
Feb 24, 2016 | 71.35 | 73.92 | 70.18 | 73.63 | 49,617 | +1.07(+1.47%) |
Feb 23, 2016 | 74.36 | 74.36 | 72.32 | 72.56 | 46,013 | -2.04(-2.74%) |
Feb 22, 2016 | 71.83 | 74.80 | 71.83 | 74.60 | 47,681 | +4.71(+6.75%) |
Feb 19, 2016 | 69.70 | 71.15 | 68.82 | 69.89 | 28,771 | -0.73(-1.03%) |
Feb 18, 2016 | 70.47 | 71.74 | 68.97 | 70.62 | 41,373 | +0.98(+1.41%) |
Feb 17, 2016 | 66.66 | 70.11 | 66.66 | 69.63 | 50,313 | +4.67(+7.19%) |
Feb 16, 2016 | 63.54 | 67.70 | 63.54 | 64.96 | 44,494 | +2.17(+3.46%) |
Feb 12, 2016 | 59.48 | 62.79 | 62.79 | 62.79 | 44,567 | +4.25(+7.26%) |
Feb 11, 2016 | 59.01 | 61.75 | 57.45 | 58.54 | 82,904 | -3.45(-5.56%) |
Feb 10, 2016 | 61.28 | 63.26 | 60.38 | 61.99 | 93,685 | +1.13(+1.86%) |
Feb 09, 2016 | 61.37 | 62.65 | 58.30 | 60.85 | 78,942 | -3.12(-4.87%) |
Feb 08, 2016 | 68.97 | 68.97 | 62.39 | 63.97 | 97,770 | -6.18(-8.82%) |
Feb 05, 2016 | 72.99 | 73.74 | 69.82 | 70.15 | 23,931 | -3.02(-4.13%) |
Feb 04, 2016 | 71.43 | 74.12 | 70.32 | 73.18 | 60,298 | +2.36(+3.33%) |
Feb 03, 2016 | 70.01 | 71.85 | 67.20 | 70.81 | 74,524 | +2.17(+3.16%) |
Feb 02, 2016 | 68.17 | 68.83 | 66.90 | 68.64 | 40,394 | -0.76(-1.09%) |