Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 90.56 | 90.70 | 89.80 | 90.15 | 19,562 | +0.61(+0.68%) |
Oct 28, 2016 | 89.56 | 90.05 | 89.34 | 89.54 | 6,343 | +0.08(+0.09%) |
Oct 27, 2016 | 90.15 | 90.24 | 89.27 | 89.45 | 15,822 | +0.31(+0.35%) |
Oct 26, 2016 | 89.71 | 89.71 | 88.51 | 89.14 | 41,181 | +0.78(+0.89%) |
Oct 25, 2016 | 88.33 | 88.77 | 88.24 | 88.36 | 16,973 | +0.03(+0.03%) |
Oct 24, 2016 | 88.72 | 88.72 | 88.00 | 88.33 | 15,563 | +0.05(+0.06%) |
Oct 21, 2016 | 87.86 | 89.49 | 87.86 | 88.28 | 6,907 | +0.05(+0.05%) |
Oct 20, 2016 | 88.70 | 88.80 | 88.14 | 88.23 | 13,885 | -0.96(-1.07%) |
Oct 19, 2016 | 89.24 | 89.63 | 89.16 | 89.19 | 11,294 | -0.03(-0.03%) |
Oct 18, 2016 | 89.24 | 89.64 | 88.89 | 89.22 | 14,085 | +1.83(+2.10%) |
Oct 17, 2016 | 87.61 | 88.03 | 87.17 | 87.38 | 32,061 | -0.30(-0.34%) |
Oct 14, 2016 | 87.55 | 87.81 | 87.49 | 87.68 | 29,277 | +0.60(+0.69%) |
Oct 13, 2016 | 87.06 | 87.27 | 86.65 | 87.08 | 30,348 | -0.18(-0.21%) |
Oct 12, 2016 | 87.49 | 87.58 | 86.91 | 87.26 | 17,624 | -0.04(-0.04%) |
Oct 11, 2016 | 87.93 | 87.93 | 87.05 | 87.30 | 26,626 | -0.79(-0.90%) |
Oct 10, 2016 | 88.42 | 88.71 | 87.91 | 88.10 | 30,231 | +0.89(+1.03%) |
Oct 07, 2016 | 87.26 | 87.75 | 86.77 | 87.20 | 25,740 | +0.05(+0.06%) |
Oct 06, 2016 | 87.23 | 87.41 | 86.96 | 87.15 | 21,439 | -0.20(-0.23%) |
Oct 05, 2016 | 87.74 | 87.83 | 87.18 | 87.35 | 32,509 | +0.93(+1.08%) |
Oct 04, 2016 | 87.11 | 87.13 | 86.37 | 86.42 | 7,072 | -0.68(-0.79%) |
Oct 03, 2016 | 86.93 | 87.48 | 86.86 | 87.10 | 21,927 | -0.33(-0.38%) |
Sep 30, 2016 | 87.08 | 87.55 | 86.95 | 87.43 | 21,147 | +0.27(+0.31%) |
Sep 29, 2016 | 86.97 | 87.24 | 86.72 | 87.16 | 21,506 | -0.32(-0.37%) |
Sep 28, 2016 | 86.90 | 87.58 | 86.78 | 87.47 | 10,317 | +0.08(+0.09%) |
Sep 27, 2016 | 87.14 | 87.74 | 86.77 | 87.39 | 26,075 | -0.19(-0.22%) |
Sep 26, 2016 | 86.82 | 89.52 | 86.72 | 87.58 | 95,342 | +1.14(+1.32%) |
Sep 23, 2016 | 86.59 | 86.59 | 86.02 | 86.44 | 14,881 | -0.13(-0.15%) |
Sep 22, 2016 | 86.01 | 86.67 | 85.95 | 86.57 | 24,447 | +0.67(+0.78%) |
Sep 21, 2016 | 85.02 | 86.09 | 84.84 | 85.91 | 19,238 | -0.19(-0.22%) |
Sep 20, 2016 | 86.63 | 86.63 | 85.86 | 86.10 | 26,797 | -0.15(-0.17%) |
Sep 19, 2016 | 86.79 | 87.04 | 85.98 | 86.24 | 67,404 | +2.24(+2.67%) |
Sep 16, 2016 | 86.66 | 86.66 | 83.82 | 84.00 | 14,665 | -0.24(-0.28%) |
Sep 15, 2016 | 83.98 | 84.36 | 83.94 | 84.24 | 18,697 | +0.74(+0.89%) |
Sep 14, 2016 | 83.91 | 84.15 | 83.21 | 83.50 | 39,192 | -1.09(-1.28%) |
Sep 13, 2016 | 84.67 | 85.31 | 84.31 | 84.58 | 32,209 | -2.21(-2.54%) |
Sep 12, 2016 | 86.87 | 87.15 | 86.30 | 86.79 | 61,348 | -1.44(-1.63%) |
Sep 09, 2016 | 89.33 | 89.33 | 88.18 | 88.23 | 22,277 | -1.17(-1.31%) |
Sep 08, 2016 | 90.19 | 90.19 | 88.83 | 89.40 | 21,266 | -0.55(-0.61%) |
Sep 07, 2016 | 90.66 | 90.66 | 89.51 | 89.95 | 31,305 | -0.78(-0.86%) |
Sep 06, 2016 | 90.61 | 91.87 | 90.19 | 90.73 | 95,362 | +1.82(+2.05%) |
Sep 02, 2016 | 89.09 | 88.91 | 88.91 | 88.91 | 9,754 | +0.26(+0.30%) |
Sep 01, 2016 | 88.93 | 88.93 | 88.21 | 88.64 | 9,516 | +0.04(+0.04%) |
Aug 31, 2016 | 88.80 | 88.80 | 88.39 | 88.61 | 15,682 | -0.35(-0.39%) |
Aug 30, 2016 | 89.28 | 89.41 | 88.51 | 88.95 | 46,790 | -0.97(-1.08%) |
Aug 29, 2016 | 89.83 | 90.18 | 89.58 | 89.92 | 28,917 | -1.85(-2.02%) |
Aug 26, 2016 | 91.58 | 92.20 | 91.46 | 91.77 | 8,171 | -0.01(-0.01%) |
Aug 25, 2016 | 92.85 | 92.85 | 91.41 | 91.78 | 18,934 | -1.50(-1.60%) |
Aug 24, 2016 | 93.52 | 93.52 | 92.70 | 93.28 | 19,946 | -0.15(-0.16%) |
Aug 23, 2016 | 93.47 | 93.73 | 93.31 | 93.42 | 12,926 | -0.29(-0.31%) |
Aug 22, 2016 | 93.23 | 93.87 | 92.85 | 93.71 | 25,645 | +0.51(+0.55%) |
Aug 19, 2016 | 92.81 | 93.36 | 92.71 | 93.21 | 34,803 | +0.25(+0.26%) |
Aug 18, 2016 | 92.75 | 92.99 | 92.72 | 92.96 | 40,702 | +0.02(+0.02%) |
Aug 17, 2016 | 93.31 | 93.31 | 92.71 | 92.94 | 25,935 | +0.40(+0.43%) |
Aug 16, 2016 | 93.29 | 93.34 | 92.47 | 92.54 | 28,724 | +0.18(+0.20%) |
Aug 15, 2016 | 92.75 | 92.75 | 91.95 | 92.36 | 27,206 | +0.72(+0.78%) |
Aug 12, 2016 | 91.80 | 91.99 | 91.03 | 91.64 | 28,725 | -0.13(-0.14%) |
Aug 11, 2016 | 91.98 | 92.02 | 91.33 | 91.77 | 22,841 | +0.19(+0.21%) |
Aug 10, 2016 | 92.15 | 92.15 | 91.37 | 91.58 | 16,181 | +0.49(+0.54%) |
Aug 09, 2016 | 91.56 | 91.57 | 91.09 | 91.09 | 9,099 | +0.02(+0.02%) |
Aug 08, 2016 | 91.03 | 91.25 | 90.67 | 91.07 | 57,881 | +0.33(+0.36%) |
Aug 05, 2016 | 90.51 | 91.04 | 90.50 | 90.74 | 22,886 | +0.28(+0.31%) |
Aug 04, 2016 | 90.65 | 90.89 | 90.23 | 90.46 | 20,011 | +0.55(+0.62%) |
Aug 03, 2016 | 90.26 | 90.40 | 89.68 | 89.91 | 15,017 | +0.04(+0.04%) |
Aug 02, 2016 | 89.62 | 89.93 | 89.29 | 89.87 | 36,862 | -0.80(-0.88%) |
Aug 01, 2016 | 90.64 | 90.81 | 90.34 | 90.67 | 19,999 | -0.78(-0.85%) |
Jul 29, 2016 | 91.98 | 91.98 | 91.13 | 91.45 | 11,411 | -0.29(-0.32%) |
Jul 28, 2016 | 91.22 | 91.74 | 90.87 | 91.74 | 26,422 | +1.38(+1.53%) |
Jul 27, 2016 | 89.97 | 90.36 | 89.84 | 90.36 | 20,288 | +0.81(+0.90%) |
Jul 26, 2016 | 89.26 | 89.59 | 89.25 | 89.55 | 23,739 | +1.12(+1.26%) |
Jul 25, 2016 | 88.02 | 89.19 | 87.96 | 88.43 | 127,903 | +1.41(+1.62%) |
Jul 22, 2016 | 86.35 | 87.16 | 86.34 | 87.03 | 17,971 | +0.27(+0.31%) |
Jul 21, 2016 | 86.40 | 87.15 | 86.07 | 86.75 | 14,037 | +0.23(+0.26%) |
Jul 20, 2016 | 86.62 | 86.79 | 86.28 | 86.53 | 11,033 | +0.46(+0.54%) |
Jul 19, 2016 | 85.79 | 86.42 | 85.79 | 86.06 | 30,574 | -0.18(-0.21%) |
Jul 18, 2016 | 86.39 | 86.75 | 85.09 | 86.24 | 23,566 | -1.61(-1.83%) |
Jul 15, 2016 | 88.09 | 88.18 | 87.78 | 87.85 | 10,585 | -0.21(-0.24%) |
Jul 14, 2016 | 87.62 | 88.59 | 87.62 | 88.06 | 18,629 | +0.97(+1.12%) |
Jul 13, 2016 | 87.10 | 87.44 | 86.74 | 87.09 | 22,121 | -0.21(-0.24%) |
Jul 12, 2016 | 87.73 | 87.99 | 87.00 | 87.30 | 14,414 | +0.59(+0.68%) |
Jul 11, 2016 | 86.63 | 87.37 | 86.48 | 86.71 | 68,867 | +2.13(+2.51%) |
Jul 08, 2016 | 83.72 | 84.72 | 83.61 | 84.58 | 16,564 | +0.97(+1.16%) |
Jul 07, 2016 | 84.47 | 85.07 | 83.10 | 83.61 | 90,656 | +1.28(+1.56%) |
Jul 05, 2016 | 82.76 | 82.88 | 81.96 | 82.33 | 9,681 | -0.45(-0.55%) |
Jul 01, 2016 | 83.09 | 82.78 | 82.78 | 82.78 | 8,031 | +0.12(+0.14%) |
Jun 30, 2016 | 82.20 | 82.87 | 82.16 | 82.66 | 12,782 | +1.02(+1.25%) |
Jun 29, 2016 | 81.60 | 82.15 | 81.40 | 81.64 | 30,737 | -0.27(-0.33%) |
Jun 28, 2016 | 81.68 | 81.93 | 81.34 | 81.92 | 25,189 | +1.23(+1.52%) |
Jun 27, 2016 | 80.70 | 80.90 | 80.39 | 80.69 | 19,428 | -0.54(-0.66%) |
Jun 24, 2016 | 80.71 | 81.79 | 80.64 | 81.23 | 46,310 | -2.86(-3.40%) |
Jun 23, 2016 | 84.35 | 84.35 | 83.39 | 84.09 | 9,735 | +0.90(+1.08%) |
Jun 22, 2016 | 83.20 | 83.78 | 82.94 | 83.19 | 19,966 | +0.30(+0.36%) |
Jun 21, 2016 | 83.17 | 83.36 | 82.88 | 82.89 | 10,357 | -1.04(-1.23%) |
Jun 20, 2016 | 84.33 | 84.52 | 83.75 | 83.93 | 49,721 | +2.41(+2.95%) |
Jun 17, 2016 | 82.08 | 82.08 | 81.51 | 81.52 | 8,698 | -0.62(-0.75%) |
Jun 16, 2016 | 82.03 | 82.51 | 81.46 | 82.14 | 15,048 | -0.83(-1.00%) |
Jun 15, 2016 | 82.77 | 83.34 | 82.60 | 82.96 | 16,339 | +0.65(+0.78%) |
Jun 14, 2016 | 82.49 | 82.62 | 81.91 | 82.32 | 37,077 | -0.57(-0.69%) |
Jun 13, 2016 | 83.26 | 83.26 | 82.76 | 82.89 | 35,718 | -0.85(-1.02%) |
Jun 10, 2016 | 84.07 | 84.23 | 83.68 | 83.74 | 15,823 | -1.32(-1.55%) |
Jun 09, 2016 | 84.89 | 85.10 | 84.53 | 85.06 | 12,606 | -0.84(-0.97%) |
Jun 08, 2016 | 86.34 | 86.34 | 85.62 | 85.90 | 12,318 | -0.12(-0.14%) |
Jun 07, 2016 | 86.39 | 86.63 | 86.01 | 86.02 | 16,553 | +0.81(+0.95%) |
Jun 06, 2016 | 85.19 | 85.49 | 85.04 | 85.21 | 15,964 | +0.64(+0.75%) |
Jun 03, 2016 | 85.12 | 85.14 | 84.57 | 84.57 | 15,242 | -0.44(-0.51%) |
Jun 02, 2016 | 84.50 | 85.89 | 83.95 | 85.01 | 39,755 | -0.68(-0.79%) |
Jun 01, 2016 | 85.43 | 85.98 | 85.31 | 85.68 | 13,215 | +0.23(+0.27%) |
May 31, 2016 | 86.80 | 86.80 | 85.45 | 85.45 | 26,581 | -2.44(-2.77%) |
May 27, 2016 | 87.53 | 87.89 | 87.89 | 87.89 | 23,435 | +0.35(+0.39%) |
May 26, 2016 | 87.24 | 87.73 | 87.23 | 87.54 | 16,914 | +0.56(+0.65%) |
May 25, 2016 | 86.74 | 87.36 | 86.20 | 86.98 | 53,604 | +0.14(+0.16%) |
May 24, 2016 | 86.01 | 88.13 | 86.01 | 86.84 | 50,601 | +2.58(+3.06%) |
May 23, 2016 | 84.28 | 84.88 | 84.16 | 84.26 | 25,910 | +1.07(+1.28%) |
May 20, 2016 | 82.98 | 83.38 | 82.76 | 83.19 | 25,900 | -0.17(-0.21%) |
May 19, 2016 | 82.86 | 83.45 | 82.54 | 83.37 | 55,741 | +0.31(+0.37%) |
May 18, 2016 | 82.58 | 83.71 | 82.52 | 83.06 | 32,177 | +1.10(+1.35%) |
May 17, 2016 | 82.85 | 83.07 | 81.79 | 81.95 | 51,659 | -2.92(-3.44%) |
May 16, 2016 | 84.10 | 85.45 | 83.12 | 84.88 | 74,545 | -2.71(-3.10%) |
May 13, 2016 | 88.52 | 88.74 | 86.62 | 87.59 | 57,209 | -1.03(-1.16%) |
May 12, 2016 | 88.48 | 88.66 | 87.96 | 88.62 | 21,420 | +0.30(+0.34%) |
May 11, 2016 | 88.90 | 89.09 | 88.33 | 88.33 | 9,180 | -0.85(-0.95%) |
May 10, 2016 | 88.57 | 89.26 | 88.33 | 89.18 | 18,838 | +0.79(+0.89%) |
May 09, 2016 | 88.33 | 88.67 | 88.21 | 88.39 | 35,493 | +0.59(+0.67%) |
May 06, 2016 | 87.69 | 87.96 | 87.01 | 87.80 | 37,191 | -0.28(-0.32%) |
May 05, 2016 | 86.96 | 88.08 | 86.96 | 88.08 | 47,578 | -0.53(-0.60%) |
May 04, 2016 | 88.18 | 89.07 | 88.17 | 88.62 | 20,009 | -0.03(-0.03%) |
May 03, 2016 | 88.37 | 89.07 | 86.96 | 88.64 | 67,643 | -1.08(-1.20%) |
May 02, 2016 | 89.73 | 89.98 | 89.36 | 89.72 | 10,778 | -0.78(-0.86%) |
Apr 29, 2016 | 89.68 | 90.50 | 89.68 | 90.50 | 10,899 | +0.56(+0.62%) |
Apr 28, 2016 | 90.47 | 90.69 | 89.88 | 89.94 | 15,979 | -0.75(-0.83%) |
Apr 27, 2016 | 90.33 | 91.20 | 88.71 | 90.69 | 65,728 | -0.71(-0.77%) |
Apr 26, 2016 | 91.40 | 92.21 | 90.96 | 91.39 | 23,224 | +1.40(+1.56%) |
Apr 25, 2016 | 89.24 | 90.21 | 89.24 | 89.99 | 26,232 | +0.74(+0.83%) |
Apr 22, 2016 | 88.78 | 89.51 | 88.78 | 89.25 | 12,408 | -0.02(-0.02%) |
Apr 21, 2016 | 89.73 | 89.82 | 88.78 | 89.27 | 22,605 | -1.36(-1.50%) |
Apr 20, 2016 | 91.68 | 91.68 | 90.57 | 90.62 | 15,266 | -1.55(-1.68%) |
Apr 19, 2016 | 92.68 | 92.78 | 92.14 | 92.17 | 30,176 | +0.43(+0.47%) |
Apr 18, 2016 | 91.25 | 92.51 | 91.04 | 91.74 | 61,235 | +1.56(+1.73%) |
Apr 15, 2016 | 90.08 | 90.27 | 89.51 | 90.18 | 24,612 | +0.14(+0.16%) |
Apr 14, 2016 | 89.13 | 90.06 | 89.03 | 90.04 | 17,261 | +0.17(+0.19%) |
Apr 13, 2016 | 89.21 | 90.02 | 89.21 | 89.86 | 27,413 | +0.83(+0.94%) |
Apr 12, 2016 | 88.98 | 89.10 | 88.42 | 89.03 | 22,793 | +0.52(+0.59%) |
Apr 11, 2016 | 89.14 | 89.96 | 88.06 | 88.51 | 106,703 | +1.63(+1.87%) |
Apr 08, 2016 | 87.33 | 87.93 | 86.88 | 86.88 | 15,874 | +0.18(+0.21%) |
Apr 07, 2016 | 86.33 | 87.08 | 86.26 | 86.70 | 25,181 | +1.21(+1.42%) |
Apr 06, 2016 | 84.32 | 85.61 | 84.14 | 85.48 | 9,488 | +0.47(+0.55%) |
Apr 05, 2016 | 84.63 | 85.09 | 84.53 | 85.01 | 22,614 | -1.24(-1.44%) |
Apr 04, 2016 | 86.32 | 86.67 | 85.94 | 86.25 | 25,596 | +1.70(+2.01%) |
Apr 01, 2016 | 84.29 | 84.71 | 84.07 | 84.55 | 7,169 | -0.33(-0.38%) |
Mar 31, 2016 | 85.52 | 85.52 | 84.52 | 84.88 | 19,672 | -1.57(-1.82%) |
Mar 30, 2016 | 87.22 | 87.31 | 85.80 | 86.45 | 27,485 | +0.34(+0.40%) |
Mar 29, 2016 | 83.81 | 86.78 | 83.81 | 86.11 | 33,179 | +1.58(+1.87%) |
Mar 28, 2016 | 84.71 | 85.70 | 84.26 | 84.53 | 74,900 | -4.46(-5.01%) |
Mar 24, 2016 | 90.46 | 88.99 | 88.99 | 88.99 | 110,964 | -0.68(-0.75%) |
Mar 23, 2016 | 88.06 | 89.88 | 86.38 | 89.67 | 108,018 | +1.80(+2.05%) |
Mar 22, 2016 | 82.42 | 89.97 | 82.37 | 87.87 | 320,672 | +6.52(+8.02%) |
Mar 21, 2016 | 81.59 | 81.59 | 81.06 | 81.34 | 20,804 | +0.17(+0.21%) |
Mar 18, 2016 | 81.54 | 81.70 | 81.05 | 81.17 | 12,209 | -0.16(-0.20%) |
Mar 17, 2016 | 80.91 | 81.65 | 80.85 | 81.33 | 23,947 | +1.00(+1.25%) |
Mar 16, 2016 | 79.60 | 80.34 | 79.57 | 80.33 | 21,993 | +1.86(+2.37%) |
Mar 15, 2016 | 78.11 | 78.80 | 77.79 | 78.48 | 13,909 | +0.73(+0.94%) |
Mar 14, 2016 | 77.74 | 77.99 | 77.69 | 77.75 | 7,679 | -0.74(-0.94%) |
Mar 11, 2016 | 78.57 | 78.57 | 78.07 | 78.48 | 9,659 | +0.73(+0.94%) |
Mar 10, 2016 | 78.22 | 78.46 | 77.72 | 77.75 | 31,360 | +0.26(+0.34%) |
Mar 09, 2016 | 77.28 | 78.30 | 77.28 | 77.49 | 15,859 | +0.92(+1.20%) |
Mar 08, 2016 | 76.22 | 76.69 | 76.22 | 76.57 | 7,965 | +1.25(+1.66%) |
Mar 07, 2016 | 75.57 | 75.77 | 74.98 | 75.32 | 12,449 | -0.23(-0.30%) |
Mar 04, 2016 | 75.47 | 75.61 | 75.47 | 75.55 | 5,073 | +0.22(+0.29%) |
Mar 03, 2016 | 75.55 | 75.87 | 75.27 | 75.33 | 5,570 | -0.29(-0.38%) |
Mar 02, 2016 | 75.96 | 76.03 | 75.48 | 75.62 | 8,398 | -0.34(-0.45%) |
Mar 01, 2016 | 75.40 | 76.11 | 75.40 | 75.96 | 8,452 | +1.37(+1.84%) |
Feb 29, 2016 | 75.01 | 75.48 | 74.59 | 74.59 | 7,213 | -0.22(-0.29%) |
Feb 26, 2016 | 74.85 | 74.92 | 74.45 | 74.81 | 3,908 | +0.24(+0.33%) |
Feb 25, 2016 | 75.27 | 75.27 | 74.00 | 74.56 | 13,570 | -0.77(-1.02%) |
Feb 24, 2016 | 74.67 | 75.57 | 74.44 | 75.33 | 15,010 | +0.19(+0.25%) |
Feb 23, 2016 | 75.66 | 75.80 | 75.01 | 75.14 | 19,706 | -1.67(-2.17%) |
Feb 22, 2016 | 76.11 | 76.83 | 76.11 | 76.81 | 11,513 | +3.23(+4.38%) |
Feb 19, 2016 | 73.27 | 73.72 | 73.27 | 73.58 | 2,521 | -0.25(-0.34%) |
Feb 18, 2016 | 73.56 | 73.93 | 73.55 | 73.83 | 5,147 | +0.37(+0.50%) |
Feb 17, 2016 | 73.82 | 73.82 | 73.00 | 73.46 | 25,590 | -0.42(-0.57%) |
Feb 16, 2016 | 73.81 | 74.31 | 73.72 | 73.89 | 8,128 | +1.19(+1.63%) |
Feb 12, 2016 | 72.64 | 72.70 | 72.70 | 72.70 | 8,211 | +0.39(+0.54%) |
Feb 11, 2016 | 72.36 | 72.72 | 71.83 | 72.31 | 26,002 | -2.31(-3.09%) |
Feb 10, 2016 | 75.34 | 75.34 | 74.50 | 74.62 | 13,902 | -1.00(-1.32%) |
Feb 09, 2016 | 74.99 | 76.04 | 74.99 | 75.62 | 9,021 | +0.41(+0.54%) |
Feb 08, 2016 | 75.03 | 75.21 | 74.35 | 75.21 | 21,428 | -0.91(-1.20%) |
Feb 05, 2016 | 76.78 | 77.02 | 75.79 | 76.12 | 21,432 | -0.62(-0.81%) |
Feb 04, 2016 | 76.47 | 77.47 | 76.47 | 76.75 | 14,485 | -0.21(-0.27%) |
Feb 03, 2016 | 77.02 | 77.27 | 76.17 | 76.95 | 17,057 | +0.76(+0.99%) |
Feb 02, 2016 | 76.77 | 76.99 | 76.20 | 76.20 | 7,285 | -0.59(-0.77%) |
Feb 01, 2016 | 76.81 | 77.05 | 76.30 | 76.79 | 23,365 | -0.47(-0.61%) |
Jan 29, 2016 | 77.00 | 77.47 | 76.87 | 77.26 | 14,313 | +0.71(+0.93%) |
Jan 28, 2016 | 75.72 | 76.92 | 75.72 | 76.55 | 36,287 | +2.76(+3.74%) |
Jan 27, 2016 | 74.40 | 74.53 | 73.79 | 73.79 | 7,730 | -0.30(-0.40%) |
Jan 26, 2016 | 73.95 | 74.59 | 73.90 | 74.09 | 10,519 | +0.06(+0.09%) |
Jan 25, 2016 | 73.93 | 74.72 | 73.90 | 74.02 | 12,312 | +0.05(+0.06%) |
Jan 22, 2016 | 73.91 | 74.17 | 73.77 | 73.98 | 18,569 | +0.38(+0.51%) |
Jan 21, 2016 | 73.74 | 74.14 | 73.24 | 73.60 | 30,491 | -1.24(-1.66%) |
Jan 20, 2016 | 74.70 | 75.19 | 73.74 | 74.84 | 25,204 | -1.53(-2.01%) |
Jan 19, 2016 | 76.19 | 76.46 | 75.74 | 76.38 | 22,026 | +1.48(+1.97%) |
Jan 15, 2016 | 73.79 | 74.90 | 74.90 | 74.90 | 24,856 | -0.43(-0.57%) |
Jan 14, 2016 | 75.97 | 76.00 | 74.81 | 75.33 | 21,776 | -0.59(-0.78%) |
Jan 13, 2016 | 76.77 | 76.96 | 75.92 | 75.92 | 21,828 | -1.75(-2.25%) |
Jan 12, 2016 | 77.89 | 77.89 | 77.43 | 77.67 | 7,208 | +0.05(+0.07%) |
Jan 11, 2016 | 77.36 | 77.96 | 77.36 | 77.62 | 20,845 | +0.21(+0.27%) |
Jan 08, 2016 | 77.58 | 78.05 | 77.39 | 77.41 | 11,674 | -0.32(-0.41%) |
Jan 07, 2016 | 77.98 | 78.20 | 77.32 | 77.73 | 14,905 | +0.13(+0.16%) |
Jan 06, 2016 | 77.51 | 77.99 | 77.37 | 77.60 | 21,583 | -0.99(-1.26%) |
Jan 05, 2016 | 78.28 | 78.75 | 78.28 | 78.59 | 15,168 | +0.50(+0.65%) |
Jan 04, 2016 | 79.28 | 79.28 | 77.95 | 78.09 | 22,532 | -1.51(-1.90%) |
Dec 31, 2015 | 78.75 | 79.60 | 79.60 | 79.60 | 26,076 | +1.30(+1.66%) |
Dec 30, 2015 | 79.15 | 79.15 | 77.97 | 78.30 | 15,674 | -1.69(-2.11%) |
Dec 29, 2015 | 79.73 | 80.03 | 79.66 | 79.99 | 14,020 | +0.72(+0.91%) |
Dec 28, 2015 | 78.94 | 79.30 | 78.92 | 79.27 | 14,146 | +1.01(+1.29%) |
Dec 24, 2015 | 77.96 | 78.26 | 78.26 | 78.26 | 17,754 | +0.96(+1.25%) |
Dec 23, 2015 | 77.33 | 77.43 | 76.59 | 77.29 | 12,656 | +0.41(+0.54%) |
Dec 22, 2015 | 77.24 | 77.32 | 76.16 | 76.88 | 9,154 | -0.68(-0.87%) |
Dec 21, 2015 | 78.01 | 78.01 | 77.11 | 77.56 | 15,926 | -0.50(-0.65%) |
Dec 18, 2015 | 78.40 | 78.58 | 77.73 | 78.06 | 26,534 | -0.28(-0.36%) |
Dec 17, 2015 | 79.30 | 79.30 | 77.76 | 78.34 | 31,683 | +1.01(+1.31%) |
Dec 16, 2015 | 77.31 | 78.50 | 76.29 | 77.33 | 27,586 | +0.53(+0.69%) |
Dec 15, 2015 | 76.60 | 77.23 | 76.05 | 76.80 | 20,743 | +1.33(+1.77%) |
Dec 14, 2015 | 74.91 | 75.51 | 74.86 | 75.47 | 22,470 | +0.80(+1.07%) |
Dec 11, 2015 | 74.57 | 74.97 | 74.42 | 74.66 | 15,624 | -0.73(-0.97%) |
Dec 10, 2015 | 75.88 | 75.88 | 74.68 | 75.39 | 33,321 | -2.03(-2.62%) |
Dec 09, 2015 | 77.48 | 77.69 | 77.27 | 77.42 | 4,018 | -0.68(-0.88%) |
Dec 08, 2015 | 77.75 | 78.11 | 77.34 | 78.11 | 19,740 | -1.11(-1.40%) |
Dec 07, 2015 | 79.16 | 79.58 | 78.64 | 79.21 | 23,513 | -1.05(-1.31%) |
Dec 04, 2015 | 79.66 | 80.47 | 79.66 | 80.27 | 6,281 | +0.53(+0.67%) |
Dec 03, 2015 | 79.36 | 79.74 | 78.51 | 79.74 | 10,021 | -0.36(-0.45%) |
Dec 02, 2015 | 79.94 | 80.44 | 79.81 | 80.10 | 21,271 | +0.13(+0.16%) |
Dec 01, 2015 | 78.67 | 80.06 | 78.60 | 79.97 | 35,090 | +0.31(+0.38%) |
Nov 30, 2015 | 80.03 | 80.03 | 79.31 | 79.67 | 30,238 | -0.12(-0.15%) |
Nov 27, 2015 | 80.23 | 80.30 | 79.49 | 79.78 | 29,099 | -1.21(-1.49%) |
Nov 25, 2015 | 81.16 | 80.99 | 80.99 | 80.99 | 10,985 | +0.07(+0.09%) |
Nov 24, 2015 | 79.12 | 81.11 | 79.12 | 80.92 | 53,014 | +2.04(+2.58%) |
Nov 23, 2015 | 78.41 | 79.30 | 77.93 | 78.88 | 11,177 | +1.30(+1.67%) |
Nov 20, 2015 | 77.53 | 78.84 | 77.06 | 77.58 | 36,595 | +0.16(+0.21%) |
Nov 19, 2015 | 77.44 | 77.58 | 76.35 | 77.42 | 17,288 | -1.57(-1.99%) |
Nov 18, 2015 | 77.93 | 79.04 | 77.93 | 78.99 | 26,503 | +1.53(+1.98%) |
Nov 17, 2015 | 77.09 | 77.78 | 76.71 | 77.46 | 30,771 | +2.08(+2.76%) |
Nov 16, 2015 | 74.40 | 75.76 | 74.28 | 75.38 | 15,861 | +0.12(+0.16%) |
Nov 13, 2015 | 76.27 | 76.32 | 74.42 | 75.26 | 63,640 | -1.08(-1.41%) |
Nov 12, 2015 | 76.32 | 76.81 | 76.08 | 76.34 | 24,762 | +1.53(+2.04%) |
Nov 11, 2015 | 74.75 | 75.06 | 73.82 | 74.81 | 69,258 | +2.70(+3.75%) |
Nov 10, 2015 | 71.50 | 72.62 | 71.48 | 72.11 | 5,371 | +0.75(+1.06%) |
Nov 09, 2015 | 71.87 | 71.87 | 71.25 | 71.36 | 7,121 | -1.06(-1.46%) |
Nov 06, 2015 | 72.74 | 72.74 | 72.04 | 72.41 | 3,278 | -0.14(-0.20%) |
Nov 05, 2015 | 72.47 | 73.29 | 72.20 | 72.56 | 9,850 | +0.21(+0.29%) |
Nov 04, 2015 | 72.10 | 72.42 | 71.91 | 72.35 | 6,733 | +0.13(+0.19%) |
Nov 03, 2015 | 72.22 | 72.55 | 72.13 | 72.22 | 8,343 | -0.06(-0.09%) |