Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 88.67 | 89.50 | 86.56 | 86.95 | 266,849 | -1.03(-1.17%) |
Nov 29, 2016 | 87.67 | 88.57 | 87.23 | 87.98 | 247,780 | +0.83(+0.95%) |
Nov 28, 2016 | 86.12 | 87.64 | 85.98 | 87.15 | 240,738 | +0.60(+0.69%) |
Nov 25, 2016 | 87.25 | 87.25 | 85.52 | 86.55 | 99,537 | -0.46(-0.53%) |
Nov 23, 2016 | 87.01 | 87.01 | 87.01 | 0 | +0.69(+0.80%) | |
Nov 22, 2016 | 85.79 | 86.98 | 84.29 | 86.32 | 253,791 | +0.54(+0.63%) |
Nov 21, 2016 | 85.92 | 86.00 | 84.92 | 85.78 | 172,543 | +0.61(+0.72%) |
Nov 18, 2016 | 85.90 | 86.21 | 84.60 | 85.17 | 178,692 | -0.69(-0.80%) |
Nov 17, 2016 | 86.25 | 86.34 | 85.31 | 85.86 | 239,708 | +0.25(+0.29%) |
Nov 16, 2016 | 82.95 | 86.11 | 81.98 | 85.61 | 433,480 | +2.32(+2.79%) |
Nov 15, 2016 | 86.20 | 88.17 | 82.86 | 83.29 | 424,121 | -2.68(-3.12%) |
Nov 14, 2016 | 88.55 | 89.71 | 85.36 | 85.97 | 418,917 | -1.91(-2.17%) |
Nov 11, 2016 | 87.79 | 90.05 | 87.19 | 87.88 | 298,118 | -0.11(-0.13%) |
Nov 10, 2016 | 87.76 | 88.82 | 86.70 | 87.99 | 364,684 | +0.85(+0.98%) |
Nov 09, 2016 | 83.36 | 87.38 | 82.50 | 87.14 | 556,263 | +2.80(+3.32%) |
Nov 08, 2016 | 84.76 | 86.78 | 84.23 | 84.34 | 394,157 | -0.40(-0.47%) |
Nov 07, 2016 | 85.89 | 86.59 | 84.12 | 84.74 | 344,623 | +0.19(+0.22%) |
Nov 04, 2016 | 84.37 | 86.27 | 83.88 | 84.55 | 234,122 | +0.55(+0.65%) |
Nov 03, 2016 | 83.51 | 84.23 | 82.88 | 84.00 | 221,445 | +0.81(+0.97%) |
Nov 02, 2016 | 81.00 | 83.55 | 81.00 | 83.19 | 317,960 | +1.97(+2.43%) |
Nov 01, 2016 | 83.04 | 83.27 | 81.06 | 81.22 | 591,179 | -2.03(-2.44%) |
Oct 31, 2016 | 83.55 | 85.11 | 83.08 | 83.25 | 563,130 | +0.71(+0.86%) |
Oct 28, 2016 | 83.22 | 86.65 | 82.09 | 82.54 | 846,061 | -0.68(-0.82%) |
Oct 27, 2016 | 92.14 | 92.14 | 80.47 | 83.22 | 2,388,569 | -13.99(-14.39%) |
Oct 26, 2016 | 95.38 | 97.40 | 95.38 | 97.21 | 309,297 | +1.57(+1.64%) |
Oct 25, 2016 | 97.50 | 97.50 | 95.51 | 95.64 | 79,782 | -1.39(-1.43%) |
Oct 24, 2016 | 96.24 | 97.33 | 94.49 | 97.03 | 191,081 | +1.20(+1.25%) |
Oct 21, 2016 | 94.10 | 96.10 | 93.61 | 95.83 | 103,736 | +1.36(+1.44%) |
Oct 20, 2016 | 94.85 | 95.51 | 94.40 | 94.47 | 119,356 | -0.45(-0.47%) |
Oct 19, 2016 | 94.97 | 95.64 | 94.46 | 94.92 | 145,510 | +0.12(+0.13%) |
Oct 18, 2016 | 95.62 | 96.49 | 94.74 | 94.80 | 160,470 | -0.08(-0.08%) |
Oct 17, 2016 | 95.09 | 96.01 | 94.74 | 94.88 | 222,750 | -0.40(-0.42%) |
Oct 14, 2016 | 97.20 | 98.13 | 95.12 | 95.28 | 193,601 | -1.72(-1.77%) |
Oct 13, 2016 | 98.59 | 98.83 | 96.45 | 97.00 | 250,694 | -2.35(-2.37%) |
Oct 12, 2016 | 100.60 | 102.68 | 99.31 | 99.35 | 164,160 | -1.12(-1.11%) |
Oct 11, 2016 | 99.80 | 100.80 | 99.53 | 100.47 | 176,334 | +0.37(+0.37%) |
Oct 10, 2016 | 98.85 | 100.85 | 98.49 | 100.10 | 139,323 | +1.69(+1.72%) |
Oct 07, 2016 | 99.49 | 99.49 | 97.62 | 98.41 | 129,197 | -0.93(-0.94%) |
Oct 06, 2016 | 99.54 | 99.82 | 98.42 | 99.34 | 168,306 | -0.12(-0.12%) |
Oct 05, 2016 | 100.44 | 101.10 | 99.21 | 99.46 | 88,899 | -0.62(-0.62%) |
Oct 04, 2016 | 101.81 | 102.95 | 99.81 | 100.08 | 104,388 | -1.67(-1.64%) |
Oct 03, 2016 | 101.28 | 102.24 | 100.36 | 101.75 | 234,964 | +0.57(+0.56%) |
Sep 30, 2016 | 100.84 | 102.16 | 99.99 | 101.18 | 105,279 | +0.96(+0.96%) |
Sep 29, 2016 | 102.66 | 102.72 | 99.43 | 100.22 | 118,782 | -2.63(-2.56%) |
Sep 28, 2016 | 103.32 | 104.18 | 101.85 | 102.85 | 62,378 | -0.32(-0.31%) |
Sep 27, 2016 | 102.07 | 103.50 | 101.85 | 103.17 | 94,021 | +1.10(+1.08%) |
Sep 26, 2016 | 99.87 | 102.64 | 99.61 | 102.07 | 143,613 | +1.77(+1.76%) |
Sep 23, 2016 | 100.85 | 101.08 | 100.06 | 100.30 | 96,892 | -0.46(-0.46%) |
Sep 22, 2016 | 100.87 | 101.75 | 100.34 | 100.76 | 144,876 | +0.78(+0.78%) |
Sep 21, 2016 | 99.95 | 100.68 | 99.62 | 99.98 | 135,563 | +0.16(+0.16%) |
Sep 20, 2016 | 99.98 | 100.85 | 99.40 | 99.82 | 109,970 | -0.16(-0.16%) |
Sep 19, 2016 | 99.49 | 100.42 | 98.92 | 99.98 | 113,889 | +0.81(+0.82%) |
Sep 16, 2016 | 99.05 | 99.76 | 98.27 | 99.17 | 159,374 | +0.17(+0.17%) |
Sep 15, 2016 | 98.68 | 99.49 | 96.02 | 99.00 | 121,362 | +0.44(+0.45%) |
Sep 14, 2016 | 98.67 | 98.94 | 97.38 | 98.56 | 136,064 | +0.00(+0.00%) |
Sep 13, 2016 | 97.92 | 98.85 | 97.62 | 98.56 | 135,287 | -0.22(-0.22%) |
Sep 12, 2016 | 96.11 | 98.80 | 95.01 | 98.78 | 111,271 | +2.10(+2.17%) |
Sep 09, 2016 | 98.47 | 99.47 | 96.53 | 96.68 | 198,726 | -2.83(-2.84%) |
Sep 08, 2016 | 99.84 | 100.16 | 99.34 | 99.51 | 102,598 | -0.49(-0.49%) |
Sep 07, 2016 | 99.90 | 100.26 | 99.03 | 100.00 | 95,442 | -0.16(-0.16%) |
Sep 06, 2016 | 100.00 | 100.98 | 99.52 | 100.16 | 205,226 | +0.16(+0.16%) |
Sep 02, 2016 | 99.98 | 100.00 | 100.00 | 100.00 | 143,500 | +0.23(+0.23%) |
Sep 01, 2016 | 99.65 | 100.38 | 98.13 | 99.77 | 166,451 | +0.50(+0.50%) |
Aug 31, 2016 | 98.66 | 99.49 | 97.81 | 99.27 | 121,130 | +0.38(+0.38%) |
Aug 30, 2016 | 98.32 | 99.00 | 98.06 | 98.89 | 73,653 | +0.62(+0.63%) |
Aug 29, 2016 | 98.42 | 99.35 | 97.90 | 98.27 | 62,580 | +0.28(+0.29%) |
Aug 26, 2016 | 98.72 | 99.44 | 97.58 | 97.99 | 143,233 | -0.51(-0.52%) |
Aug 25, 2016 | 97.91 | 98.80 | 97.64 | 98.50 | 88,565 | +0.29(+0.30%) |
Aug 24, 2016 | 98.65 | 98.65 | 97.62 | 98.21 | 104,006 | -0.40(-0.41%) |
Aug 23, 2016 | 97.91 | 98.95 | 97.87 | 98.61 | 145,107 | +0.77(+0.79%) |
Aug 22, 2016 | 96.61 | 97.85 | 96.24 | 97.84 | 136,755 | +0.80(+0.82%) |
Aug 19, 2016 | 95.94 | 97.45 | 95.26 | 97.04 | 168,191 | +0.71(+0.74%) |
Aug 18, 2016 | 96.30 | 97.10 | 95.36 | 96.33 | 149,366 | +0.09(+0.09%) |
Aug 17, 2016 | 96.52 | 97.41 | 95.67 | 96.24 | 117,080 | -0.39(-0.40%) |
Aug 16, 2016 | 97.23 | 97.92 | 96.58 | 96.63 | 147,433 | -1.10(-1.13%) |
Aug 15, 2016 | 96.39 | 98.25 | 96.08 | 97.73 | 187,173 | +1.38(+1.43%) |
Aug 12, 2016 | 95.74 | 96.43 | 95.24 | 96.35 | 130,258 | +0.21(+0.22%) |
Aug 11, 2016 | 96.73 | 97.81 | 94.60 | 96.14 | 259,813 | -0.42(-0.43%) |
Aug 10, 2016 | 96.78 | 97.90 | 95.52 | 96.56 | 100,984 | +0.03(+0.03%) |
Aug 09, 2016 | 95.53 | 97.66 | 95.10 | 96.53 | 370,784 | +0.84(+0.88%) |
Aug 08, 2016 | 94.48 | 96.09 | 94.22 | 95.69 | 172,984 | +1.02(+1.08%) |
Aug 05, 2016 | 95.41 | 96.09 | 94.34 | 94.67 | 425,364 | -0.33(-0.35%) |
Aug 04, 2016 | 93.15 | 95.33 | 93.00 | 95.00 | 445,546 | +1.89(+2.03%) |
Aug 03, 2016 | 93.16 | 94.03 | 92.14 | 93.11 | 169,121 | -0.02(-0.02%) |
Aug 02, 2016 | 95.04 | 95.67 | 92.98 | 93.13 | 231,875 | -2.12(-2.23%) |
Aug 01, 2016 | 95.08 | 96.06 | 93.89 | 95.25 | 317,410 | +0.45(+0.47%) |
Jul 29, 2016 | 92.67 | 95.64 | 91.42 | 94.80 | 497,459 | +1.73(+1.86%) |
Jul 28, 2016 | 90.16 | 95.28 | 88.31 | 93.07 | 852,076 | -1.18(-1.25%) |
Jul 27, 2016 | 96.06 | 96.49 | 94.05 | 94.25 | 308,239 | -1.48(-1.55%) |
Jul 26, 2016 | 97.27 | 98.11 | 94.88 | 95.73 | 303,451 | -1.26(-1.30%) |
Jul 25, 2016 | 98.40 | 98.45 | 96.80 | 96.99 | 203,351 | -1.78(-1.80%) |
Jul 22, 2016 | 99.02 | 99.67 | 98.22 | 98.77 | 241,601 | -0.25(-0.25%) |
Jul 21, 2016 | 99.02 | 100.25 | 98.40 | 99.02 | 186,044 | -0.04(-0.04%) |
Jul 20, 2016 | 98.53 | 99.45 | 97.95 | 99.06 | 155,547 | +1.17(+1.20%) |
Jul 19, 2016 | 97.80 | 98.81 | 97.65 | 97.89 | 71,600 | -0.23(-0.23%) |
Jul 18, 2016 | 97.32 | 98.79 | 97.32 | 98.12 | 84,046 | +1.01(+1.04%) |
Jul 15, 2016 | 98.16 | 98.50 | 96.75 | 97.11 | 82,895 | -0.41(-0.42%) |
Jul 14, 2016 | 98.35 | 98.35 | 96.06 | 97.52 | 92,486 | -0.10(-0.10%) |
Jul 13, 2016 | 98.23 | 98.72 | 97.16 | 97.62 | 111,883 | -0.04(-0.04%) |
Jul 12, 2016 | 97.27 | 98.59 | 96.87 | 97.66 | 267,628 | +1.04(+1.08%) |
Jul 11, 2016 | 96.48 | 97.00 | 95.73 | 96.62 | 145,863 | +0.84(+0.88%) |
Jul 08, 2016 | 92.73 | 96.29 | 92.07 | 95.78 | 504,979 | +3.71(+4.03%) |
Jul 07, 2016 | 92.30 | 92.62 | 91.28 | 92.07 | 142,647 | +1.08(+1.19%) |
Jul 05, 2016 | 91.30 | 91.31 | 89.51 | 90.99 | 230,405 | -0.88(-0.96%) |
Jul 01, 2016 | 92.73 | 91.87 | 91.87 | 91.87 | 221,400 | -0.61(-0.66%) |
Jun 30, 2016 | 90.90 | 92.60 | 89.48 | 92.48 | 393,063 | +1.50(+1.65%) |
Jun 29, 2016 | 89.93 | 91.48 | 89.70 | 90.98 | 252,895 | +1.88(+2.11%) |
Jun 28, 2016 | 91.50 | 91.64 | 88.70 | 89.10 | 352,436 | -1.39(-1.54%) |
Jun 27, 2016 | 91.83 | 92.12 | 88.66 | 90.49 | 549,786 | -2.68(-2.88%) |
Jun 24, 2016 | 93.42 | 96.70 | 91.65 | 93.17 | 1,131,441 | -4.82(-4.92%) |
Jun 23, 2016 | 96.39 | 99.61 | 95.89 | 97.99 | 348,985 | +2.68(+2.81%) |
Jun 22, 2016 | 95.25 | 96.49 | 94.72 | 95.31 | 177,010 | +0.39(+0.41%) |
Jun 21, 2016 | 95.47 | 96.82 | 94.75 | 94.92 | 306,411 | -0.30(-0.32%) |
Jun 20, 2016 | 94.43 | 96.48 | 94.12 | 95.22 | 199,190 | +1.84(+1.97%) |
Jun 17, 2016 | 94.79 | 95.24 | 92.98 | 93.38 | 259,018 | -1.36(-1.44%) |
Jun 16, 2016 | 93.17 | 94.99 | 91.89 | 94.74 | 194,028 | +0.63(+0.67%) |
Jun 15, 2016 | 92.22 | 95.48 | 92.22 | 94.11 | 244,083 | +0.14(+0.15%) |
Jun 14, 2016 | 91.79 | 94.32 | 91.08 | 93.97 | 155,049 | +1.81(+1.96%) |
Jun 13, 2016 | 92.85 | 93.85 | 91.83 | 92.16 | 155,527 | -1.12(-1.20%) |
Jun 10, 2016 | 94.63 | 94.74 | 92.85 | 93.28 | 164,175 | -1.94(-2.04%) |
Jun 09, 2016 | 95.74 | 96.75 | 94.83 | 95.22 | 149,381 | -1.05(-1.09%) |
Jun 08, 2016 | 99.83 | 100.51 | 96.07 | 96.27 | 349,039 | -3.57(-3.58%) |
Jun 07, 2016 | 100.61 | 101.77 | 99.56 | 99.84 | 215,769 | -0.43(-0.43%) |
Jun 06, 2016 | 99.23 | 100.65 | 97.88 | 100.27 | 112,124 | +1.03(+1.04%) |
Jun 03, 2016 | 99.87 | 101.60 | 98.01 | 99.24 | 203,353 | -1.05(-1.05%) |
Jun 02, 2016 | 99.41 | 100.39 | 99.14 | 100.29 | 206,987 | +0.29(+0.29%) |
Jun 01, 2016 | 97.74 | 100.13 | 95.92 | 100.00 | 190,002 | -0.17(-0.17%) |
May 31, 2016 | 100.17 | 100.92 | 99.88 | 100.17 | 235,455 | +0.16(+0.16%) |
May 27, 2016 | 99.28 | 100.01 | 100.01 | 100.01 | 282,900 | +1.02(+1.03%) |
May 26, 2016 | 98.56 | 99.12 | 97.21 | 98.99 | 144,250 | +0.97(+0.99%) |
May 25, 2016 | 97.24 | 98.16 | 96.76 | 98.02 | 182,011 | +0.64(+0.66%) |
May 24, 2016 | 95.00 | 97.51 | 94.99 | 97.38 | 252,212 | +3.20(+3.40%) |
May 23, 2016 | 94.08 | 95.99 | 93.69 | 94.18 | 150,676 | +0.37(+0.39%) |
May 20, 2016 | 93.40 | 94.23 | 92.60 | 93.81 | 150,511 | +1.08(+1.16%) |
May 19, 2016 | 92.98 | 93.85 | 91.81 | 92.73 | 83,281 | -0.78(-0.83%) |
May 18, 2016 | 93.28 | 94.44 | 92.30 | 93.51 | 102,608 | +0.14(+0.15%) |
May 17, 2016 | 94.66 | 95.25 | 92.73 | 93.37 | 232,638 | -1.80(-1.89%) |
May 16, 2016 | 93.87 | 95.61 | 92.80 | 95.17 | 150,604 | +1.08(+1.15%) |
May 13, 2016 | 94.27 | 94.96 | 93.59 | 94.09 | 115,815 | -0.26(-0.28%) |
May 12, 2016 | 94.79 | 95.39 | 93.50 | 94.35 | 153,008 | +0.15(+0.16%) |
May 11, 2016 | 94.68 | 94.68 | 93.32 | 94.20 | 184,008 | -0.26(-0.28%) |
May 10, 2016 | 94.33 | 95.60 | 92.98 | 94.46 | 212,182 | +0.71(+0.76%) |
May 09, 2016 | 90.66 | 94.43 | 90.32 | 93.75 | 434,969 | +2.79(+3.07%) |
May 06, 2016 | 89.31 | 91.03 | 88.65 | 90.96 | 213,061 | +1.64(+1.84%) |
May 05, 2016 | 89.90 | 90.55 | 88.72 | 89.32 | 211,966 | -0.33(-0.37%) |
May 04, 2016 | 87.85 | 91.66 | 87.85 | 89.65 | 229,889 | +1.64(+1.86%) |
May 03, 2016 | 88.82 | 88.83 | 87.16 | 88.01 | 152,878 | -1.41(-1.58%) |
May 02, 2016 | 88.47 | 89.97 | 88.08 | 89.42 | 376,439 | +1.55(+1.76%) |
Apr 29, 2016 | 89.20 | 90.43 | 86.95 | 87.87 | 297,815 | -1.34(-1.50%) |
Apr 28, 2016 | 99.95 | 99.95 | 87.50 | 89.21 | 708,617 | -7.13(-7.40%) |
Apr 27, 2016 | 95.75 | 96.69 | 94.36 | 96.34 | 298,232 | +0.53(+0.55%) |
Apr 26, 2016 | 94.27 | 95.88 | 92.38 | 95.81 | 282,964 | +0.16(+0.17%) |
Apr 25, 2016 | 94.44 | 96.05 | 93.57 | 95.65 | 175,229 | +1.27(+1.35%) |
Apr 22, 2016 | 93.79 | 95.15 | 93.44 | 94.38 | 238,648 | +0.43(+0.46%) |
Apr 21, 2016 | 94.20 | 94.47 | 93.63 | 93.95 | 202,469 | -0.17(-0.18%) |
Apr 20, 2016 | 93.97 | 95.49 | 93.50 | 94.12 | 293,104 | +0.03(+0.03%) |
Apr 19, 2016 | 94.27 | 94.46 | 93.15 | 94.09 | 113,696 | +0.10(+0.11%) |
Apr 18, 2016 | 91.95 | 94.81 | 91.65 | 93.99 | 132,572 | +1.65(+1.79%) |
Apr 15, 2016 | 92.10 | 93.27 | 91.52 | 92.34 | 177,336 | -0.11(-0.12%) |
Apr 14, 2016 | 92.69 | 93.05 | 91.26 | 92.45 | 149,277 | -0.18(-0.19%) |
Apr 13, 2016 | 91.42 | 93.38 | 90.76 | 92.63 | 153,748 | +1.77(+1.95%) |
Apr 12, 2016 | 89.76 | 91.52 | 88.24 | 90.86 | 195,366 | +1.23(+1.37%) |
Apr 11, 2016 | 89.44 | 91.45 | 88.75 | 89.63 | 174,097 | +0.54(+0.61%) |
Apr 08, 2016 | 89.70 | 89.70 | 86.93 | 89.09 | 143,038 | -0.01(-0.01%) |
Apr 07, 2016 | 90.28 | 90.39 | 88.55 | 89.10 | 327,253 | -1.79(-1.97%) |
Apr 06, 2016 | 89.69 | 92.47 | 88.35 | 90.89 | 227,524 | +1.20(+1.34%) |
Apr 05, 2016 | 89.78 | 90.47 | 88.78 | 89.69 | 155,604 | -0.88(-0.97%) |
Apr 04, 2016 | 92.50 | 92.69 | 89.73 | 90.57 | 124,873 | -2.11(-2.28%) |
Apr 01, 2016 | 90.01 | 92.85 | 88.97 | 92.68 | 220,923 | +1.99(+2.19%) |
Mar 31, 2016 | 90.66 | 91.84 | 90.29 | 90.69 | 509,384 | +0.03(+0.03%) |
Mar 30, 2016 | 89.50 | 91.06 | 88.39 | 90.66 | 207,873 | +1.45(+1.63%) |
Mar 29, 2016 | 86.41 | 89.47 | 84.95 | 89.21 | 174,971 | +2.54(+2.93%) |
Mar 28, 2016 | 87.15 | 87.76 | 86.29 | 86.67 | 50,709 | -0.14(-0.16%) |
Mar 24, 2016 | 85.34 | 86.81 | 86.81 | 86.81 | 93,900 | +0.78(+0.91%) |
Mar 23, 2016 | 87.09 | 87.20 | 85.96 | 86.03 | 174,404 | -1.22(-1.40%) |
Mar 22, 2016 | 88.43 | 88.70 | 86.93 | 87.25 | 180,879 | -1.87(-2.10%) |
Mar 21, 2016 | 89.28 | 89.93 | 89.02 | 89.12 | 170,337 | +0.10(+0.11%) |
Mar 18, 2016 | 87.56 | 89.60 | 87.56 | 89.02 | 209,607 | +1.94(+2.23%) |
Mar 17, 2016 | 85.68 | 87.71 | 81.74 | 87.08 | 166,778 | +1.36(+1.59%) |
Mar 16, 2016 | 85.54 | 87.11 | 82.49 | 85.72 | 233,093 | +0.05(+0.06%) |
Mar 15, 2016 | 88.26 | 88.81 | 85.50 | 85.67 | 186,434 | -2.94(-3.32%) |
Mar 14, 2016 | 88.63 | 89.16 | 87.72 | 88.61 | 137,952 | -0.28(-0.31%) |
Mar 11, 2016 | 88.44 | 89.10 | 87.84 | 88.89 | 131,319 | +1.27(+1.45%) |
Mar 10, 2016 | 88.30 | 89.34 | 86.18 | 87.62 | 185,363 | -0.42(-0.48%) |
Mar 09, 2016 | 87.42 | 89.17 | 86.78 | 88.04 | 211,370 | +0.93(+1.07%) |
Mar 08, 2016 | 89.58 | 89.78 | 86.69 | 87.11 | 232,878 | -2.91(-3.23%) |
Mar 07, 2016 | 87.37 | 90.39 | 87.37 | 90.02 | 238,525 | +1.81(+2.05%) |
Mar 04, 2016 | 88.45 | 89.77 | 87.74 | 88.21 | 189,244 | +0.26(+0.30%) |
Mar 03, 2016 | 86.21 | 88.28 | 85.85 | 87.95 | 187,872 | +1.64(+1.90%) |
Mar 02, 2016 | 85.28 | 86.72 | 83.96 | 86.31 | 168,706 | +0.67(+0.78%) |
Mar 01, 2016 | 88.91 | 89.60 | 84.08 | 85.64 | 355,002 | -2.54(-2.88%) |
Feb 29, 2016 | 87.90 | 89.84 | 86.09 | 88.18 | 294,205 | +0.07(+0.08%) |
Feb 26, 2016 | 88.50 | 88.55 | 86.33 | 88.11 | 135,639 | +0.08(+0.09%) |
Feb 25, 2016 | 86.77 | 88.37 | 85.62 | 88.03 | 122,393 | +1.28(+1.48%) |
Feb 24, 2016 | 84.52 | 88.64 | 84.21 | 86.75 | 315,000 | +1.61(+1.89%) |
Feb 23, 2016 | 86.44 | 87.31 | 84.84 | 85.14 | 646,199 | -1.39(-1.61%) |
Feb 22, 2016 | 88.82 | 89.93 | 86.20 | 86.53 | 287,922 | -1.76(-1.99%) |
Feb 19, 2016 | 85.51 | 88.63 | 85.51 | 88.29 | 289,382 | +2.61(+3.04%) |
Feb 18, 2016 | 86.62 | 88.99 | 85.50 | 85.69 | 194,663 | -0.75(-0.87%) |
Feb 17, 2016 | 85.13 | 87.84 | 84.71 | 86.44 | 368,137 | +1.38(+1.62%) |
Feb 16, 2016 | 79.54 | 85.44 | 79.51 | 85.06 | 386,128 | +6.30(+8.00%) |
Feb 12, 2016 | 78.53 | 78.76 | 78.76 | 78.76 | 177,400 | +0.95(+1.22%) |
Feb 11, 2016 | 77.51 | 79.45 | 76.26 | 77.81 | 365,054 | -0.99(-1.26%) |
Feb 10, 2016 | 78.73 | 80.80 | 78.50 | 78.80 | 483,022 | +0.46(+0.59%) |
Feb 09, 2016 | 77.86 | 80.54 | 76.06 | 78.34 | 532,747 | -0.58(-0.73%) |
Feb 08, 2016 | 77.83 | 79.34 | 75.48 | 78.92 | 490,047 | +0.15(+0.19%) |
Feb 05, 2016 | 79.34 | 79.51 | 77.75 | 78.77 | 389,414 | -1.16(-1.45%) |
Feb 04, 2016 | 77.87 | 81.04 | 76.07 | 79.93 | 270,156 | +1.61(+2.06%) |
Feb 03, 2016 | 78.12 | 79.93 | 76.16 | 78.32 | 293,021 | +0.76(+0.98%) |
Feb 02, 2016 | 77.93 | 79.63 | 76.77 | 77.56 | 337,430 | -0.85(-1.08%) |
Feb 01, 2016 | 78.13 | 82.95 | 77.77 | 78.41 | 353,967 | -0.11(-0.14%) |
Jan 29, 2016 | 78.38 | 79.72 | 77.20 | 78.52 | 443,110 | +0.74(+0.95%) |
Jan 28, 2016 | 81.51 | 84.32 | 71.90 | 77.78 | 1,457,545 | +7.26(+10.29%) |
Jan 27, 2016 | 74.12 | 75.67 | 70.15 | 70.52 | 769,198 | -4.09(-5.48%) |
Jan 26, 2016 | 72.12 | 75.58 | 71.97 | 74.61 | 370,263 | +2.78(+3.87%) |
Jan 25, 2016 | 72.45 | 73.60 | 71.21 | 71.83 | 305,955 | -0.76(-1.05%) |
Jan 22, 2016 | 71.37 | 73.17 | 70.90 | 72.59 | 316,959 | +2.19(+3.11%) |
Jan 21, 2016 | 73.52 | 74.92 | 70.34 | 70.40 | 411,404 | -3.01(-4.10%) |
Jan 20, 2016 | 68.34 | 73.85 | 67.89 | 73.41 | 628,892 | +4.24(+6.13%) |
Jan 19, 2016 | 71.50 | 71.81 | 68.46 | 69.17 | 297,176 | -1.89(-2.66%) |
Jan 15, 2016 | 70.77 | 71.06 | 71.06 | 71.06 | 395,900 | -1.06(-1.47%) |
Jan 14, 2016 | 72.14 | 73.09 | 69.92 | 72.12 | 339,825 | +0.17(+0.24%) |
Jan 13, 2016 | 76.00 | 77.25 | 69.53 | 71.95 | 848,452 | -6.24(-7.98%) |
Jan 12, 2016 | 80.31 | 81.50 | 76.83 | 78.19 | 310,713 | -1.62(-2.03%) |
Jan 11, 2016 | 79.92 | 81.48 | 78.86 | 79.81 | 388,532 | +0.20(+0.25%) |
Jan 08, 2016 | 78.28 | 79.84 | 77.30 | 79.61 | 371,682 | +1.54(+1.97%) |
Jan 07, 2016 | 75.43 | 78.44 | 75.10 | 78.07 | 454,052 | +1.45(+1.89%) |
Jan 06, 2016 | 76.70 | 77.69 | 76.08 | 76.62 | 453,931 | -1.04(-1.34%) |
Jan 05, 2016 | 78.12 | 78.87 | 77.11 | 77.66 | 490,074 | -0.36(-0.46%) |
Jan 04, 2016 | 80.09 | 80.72 | 76.84 | 78.02 | 713,832 | -3.12(-3.85%) |
Dec 31, 2015 | 81.87 | 81.14 | 81.14 | 81.14 | 258,400 | -1.29(-1.56%) |
Dec 30, 2015 | 82.49 | 83.87 | 81.87 | 82.43 | 150,183 | -0.04(-0.05%) |
Dec 29, 2015 | 82.47 | 83.39 | 82.13 | 82.47 | 149,276 | +0.32(+0.40%) |
Dec 28, 2015 | 81.60 | 82.21 | 81.01 | 82.15 | 115,946 | +0.15(+0.18%) |
Dec 24, 2015 | 83.12 | 82.00 | 82.00 | 82.00 | 54,500 | -0.99(-1.19%) |
Dec 23, 2015 | 82.45 | 83.41 | 82.16 | 82.99 | 98,279 | +0.87(+1.06%) |
Dec 22, 2015 | 81.80 | 82.15 | 80.42 | 82.12 | 128,161 | +0.46(+0.56%) |
Dec 21, 2015 | 82.73 | 83.20 | 80.04 | 81.66 | 142,640 | -0.24(-0.29%) |
Dec 18, 2015 | 82.62 | 83.61 | 81.67 | 81.90 | 277,059 | -1.21(-1.46%) |
Dec 17, 2015 | 85.41 | 85.46 | 83.04 | 83.11 | 109,046 | -2.10(-2.46%) |
Dec 16, 2015 | 85.26 | 85.79 | 84.24 | 85.21 | 269,438 | +0.27(+0.32%) |
Dec 15, 2015 | 83.17 | 85.04 | 83.12 | 84.94 | 204,396 | +2.45(+2.97%) |
Dec 14, 2015 | 83.10 | 83.36 | 81.60 | 82.49 | 251,563 | -0.45(-0.54%) |
Dec 11, 2015 | 85.41 | 85.41 | 82.27 | 82.94 | 297,051 | -3.99(-4.59%) |
Dec 10, 2015 | 87.82 | 88.40 | 83.32 | 86.93 | 246,954 | -0.84(-0.96%) |
Dec 09, 2015 | 88.73 | 89.67 | 87.04 | 87.78 | 193,838 | -1.21(-1.37%) |
Dec 08, 2015 | 89.06 | 90.70 | 87.69 | 88.99 | 263,969 | -0.79(-0.88%) |
Dec 07, 2015 | 90.55 | 90.78 | 88.27 | 89.78 | 224,778 | -1.15(-1.26%) |
Dec 04, 2015 | 89.40 | 91.82 | 89.29 | 90.93 | 206,413 | +1.80(+2.02%) |
Dec 03, 2015 | 91.45 | 91.45 | 87.74 | 89.13 | 244,176 | -1.95(-2.14%) |
Dec 02, 2015 | 92.61 | 92.83 | 90.84 | 91.08 | 389,765 | -1.75(-1.89%) |