Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 121.59 | 123.19 | 120.81 | 122.31 | 1,353,671 | +1.74(+1.45%) |
Nov 29, 2016 | 119.70 | 121.14 | 117.99 | 120.56 | 708,530 | +0.17(+0.14%) |
Nov 28, 2016 | 121.74 | 122.05 | 120.28 | 120.39 | 767,848 | -2.01(-1.64%) |
Nov 25, 2016 | 121.53 | 122.40 | 121.48 | 122.40 | 288,490 | +0.66(+0.54%) |
Nov 23, 2016 | 121.74 | 121.74 | 121.74 | 0 | +0.41(+0.34%) | |
Nov 22, 2016 | 121.27 | 121.65 | 120.29 | 121.33 | 846,545 | +0.52(+0.43%) |
Nov 21, 2016 | 120.52 | 121.27 | 120.32 | 120.81 | 1,024,537 | +1.01(+0.84%) |
Nov 18, 2016 | 120.52 | 120.68 | 119.37 | 119.80 | 1,143,630 | -0.90(-0.74%) |
Nov 17, 2016 | 121.52 | 122.04 | 120.53 | 120.69 | 802,230 | -0.62(-0.52%) |
Nov 16, 2016 | 122.48 | 123.11 | 120.90 | 121.32 | 1,227,638 | -1.94(-1.58%) |
Nov 15, 2016 | 121.94 | 123.31 | 120.78 | 123.26 | 1,534,980 | +0.91(+0.74%) |
Nov 14, 2016 | 121.69 | 123.01 | 121.69 | 122.36 | 1,873,135 | +0.22(+0.18%) |
Nov 11, 2016 | 119.82 | 122.22 | 119.50 | 122.14 | 2,095,317 | +1.56(+1.29%) |
Nov 10, 2016 | 117.14 | 120.89 | 116.73 | 120.58 | 3,872,930 | +4.41(+3.80%) |
Nov 09, 2016 | 110.75 | 117.02 | 110.72 | 116.17 | 2,881,508 | +4.89(+4.39%) |
Nov 08, 2016 | 110.37 | 111.56 | 109.78 | 111.28 | 1,288,303 | +1.22(+1.11%) |
Nov 07, 2016 | 108.57 | 110.61 | 108.46 | 110.06 | 1,925,707 | +4.47(+4.23%) |
Nov 04, 2016 | 104.35 | 106.87 | 104.35 | 105.59 | 1,168,895 | +1.10(+1.06%) |
Nov 03, 2016 | 105.41 | 105.41 | 104.03 | 104.49 | 1,028,518 | -0.52(-0.49%) |
Nov 02, 2016 | 106.00 | 106.48 | 104.61 | 105.00 | 1,181,821 | -1.14(-1.07%) |
Nov 01, 2016 | 108.11 | 108.24 | 105.24 | 106.14 | 1,219,196 | -1.38(-1.28%) |
Oct 31, 2016 | 107.16 | 107.90 | 106.72 | 107.52 | 848,690 | +0.69(+0.65%) |
Oct 28, 2016 | 106.78 | 108.00 | 106.55 | 106.83 | 1,458,734 | +0.22(+0.21%) |
Oct 27, 2016 | 107.05 | 107.25 | 105.47 | 106.61 | 1,286,096 | -0.11(-0.11%) |
Oct 26, 2016 | 105.86 | 107.33 | 105.83 | 106.72 | 1,300,329 | +0.43(+0.40%) |
Oct 25, 2016 | 105.50 | 106.55 | 105.21 | 106.29 | 1,270,891 | +0.49(+0.46%) |
Oct 24, 2016 | 108.57 | 108.57 | 105.55 | 105.80 | 1,647,282 | -2.11(-1.96%) |
Oct 21, 2016 | 107.47 | 109.27 | 107.25 | 107.91 | 2,376,582 | +0.35(+0.33%) |
Oct 20, 2016 | 107.82 | 108.47 | 107.32 | 107.56 | 2,135,607 | -0.81(-0.75%) |
Oct 19, 2016 | 108.13 | 108.58 | 106.99 | 108.38 | 1,477,383 | +0.80(+0.74%) |
Oct 18, 2016 | 110.03 | 110.03 | 107.53 | 107.58 | 1,287,329 | -1.38(-1.26%) |
Oct 17, 2016 | 109.13 | 109.57 | 108.68 | 108.96 | 844,715 | -0.13(-0.12%) |
Oct 14, 2016 | 108.59 | 109.67 | 108.59 | 109.09 | 917,888 | +0.98(+0.91%) |
Oct 13, 2016 | 107.83 | 108.40 | 106.92 | 108.11 | 877,497 | -0.45(-0.41%) |
Oct 12, 2016 | 107.97 | 109.09 | 107.74 | 108.55 | 843,449 | +0.75(+0.70%) |
Oct 11, 2016 | 109.84 | 109.84 | 107.12 | 107.80 | 1,148,278 | -1.77(-1.61%) |
Oct 10, 2016 | 109.67 | 110.29 | 109.22 | 109.57 | 965,205 | +0.38(+0.35%) |
Oct 07, 2016 | 110.36 | 110.97 | 107.95 | 109.19 | 1,609,726 | -1.98(-1.78%) |
Oct 06, 2016 | 111.17 | 111.33 | 110.40 | 111.17 | 2,189,960 | -0.43(-0.38%) |
Oct 05, 2016 | 109.98 | 112.33 | 109.03 | 111.60 | 3,042,121 | +3.29(+3.04%) |
Oct 04, 2016 | 108.89 | 109.28 | 107.77 | 108.31 | 3,567,500 | -0.92(-0.84%) |
Oct 03, 2016 | 109.80 | 110.44 | 108.78 | 109.23 | 1,363,705 | -0.73(-0.66%) |
Sep 30, 2016 | 108.93 | 110.88 | 108.93 | 109.95 | 1,641,124 | +1.35(+1.24%) |
Sep 29, 2016 | 108.79 | 110.08 | 108.19 | 108.61 | 930,743 | -0.69(-0.63%) |
Sep 28, 2016 | 107.96 | 109.42 | 107.60 | 109.30 | 1,031,369 | +1.83(+1.70%) |
Sep 27, 2016 | 105.91 | 107.67 | 105.64 | 107.47 | 837,033 | +1.17(+1.10%) |
Sep 26, 2016 | 106.14 | 106.95 | 105.61 | 106.29 | 1,046,307 | -0.51(-0.48%) |
Sep 23, 2016 | 108.39 | 108.39 | 106.69 | 106.80 | 816,646 | -1.78(-1.64%) |
Sep 22, 2016 | 108.61 | 109.38 | 108.33 | 108.58 | 982,890 | +0.45(+0.41%) |
Sep 21, 2016 | 107.59 | 108.32 | 107.11 | 108.13 | 801,983 | +1.24(+1.16%) |
Sep 20, 2016 | 107.83 | 108.25 | 106.88 | 106.89 | 762,442 | -0.31(-0.29%) |
Sep 19, 2016 | 107.06 | 108.03 | 106.82 | 107.20 | 689,313 | +0.76(+0.72%) |
Sep 16, 2016 | 106.51 | 106.76 | 105.86 | 106.44 | 1,118,563 | -0.91(-0.85%) |
Sep 15, 2016 | 105.97 | 107.77 | 105.26 | 107.35 | 1,202,459 | +1.50(+1.42%) |
Sep 14, 2016 | 105.78 | 106.71 | 105.50 | 105.86 | 579,617 | +0.01(+0.01%) |
Sep 13, 2016 | 106.23 | 106.84 | 105.55 | 105.85 | 713,018 | -1.77(-1.64%) |
Sep 12, 2016 | 105.00 | 107.97 | 104.45 | 107.62 | 1,094,114 | +1.82(+1.72%) |
Sep 09, 2016 | 107.79 | 108.50 | 105.78 | 105.79 | 1,222,737 | -3.13(-2.87%) |
Sep 08, 2016 | 108.64 | 109.32 | 108.06 | 108.92 | 985,875 | +0.18(+0.17%) |
Sep 07, 2016 | 107.80 | 108.89 | 107.69 | 108.74 | 1,042,064 | +0.81(+0.75%) |
Sep 06, 2016 | 108.25 | 108.45 | 107.06 | 107.93 | 907,416 | -0.25(-0.23%) |
Sep 02, 2016 | 108.18 | 108.19 | 108.19 | 108.19 | 1,043,016 | +0.57(+0.53%) |
Sep 01, 2016 | 107.45 | 107.88 | 106.31 | 107.62 | 835,561 | +0.29(+0.27%) |
Aug 31, 2016 | 107.52 | 107.81 | 106.93 | 107.33 | 861,302 | -0.59(-0.54%) |
Aug 30, 2016 | 108.33 | 108.67 | 107.52 | 107.91 | 1,276,629 | -0.47(-0.44%) |
Aug 29, 2016 | 108.04 | 108.88 | 107.47 | 108.39 | 878,191 | +0.44(+0.41%) |
Aug 26, 2016 | 108.58 | 109.49 | 107.50 | 107.95 | 781,697 | -0.28(-0.26%) |
Aug 25, 2016 | 107.35 | 108.45 | 106.84 | 108.23 | 828,039 | +0.76(+0.71%) |
Aug 24, 2016 | 108.22 | 108.29 | 107.28 | 107.47 | 991,737 | -1.04(-0.96%) |
Aug 23, 2016 | 108.58 | 108.81 | 108.09 | 108.50 | 632,510 | +0.38(+0.36%) |
Aug 22, 2016 | 107.90 | 108.61 | 107.69 | 108.12 | 741,519 | -0.26(-0.24%) |
Aug 19, 2016 | 107.64 | 108.54 | 107.14 | 108.38 | 769,469 | +0.29(+0.27%) |
Aug 18, 2016 | 108.55 | 108.80 | 107.64 | 108.09 | 1,685,022 | -0.28(-0.26%) |
Aug 17, 2016 | 108.03 | 108.80 | 107.80 | 108.37 | 1,360,611 | +0.22(+0.20%) |
Aug 16, 2016 | 107.92 | 108.58 | 107.57 | 108.16 | 921,455 | -0.01(-0.01%) |
Aug 15, 2016 | 107.45 | 108.49 | 107.28 | 108.16 | 743,832 | +1.14(+1.07%) |
Aug 12, 2016 | 107.60 | 107.65 | 106.59 | 107.02 | 747,565 | -0.70(-0.65%) |
Aug 11, 2016 | 107.09 | 107.99 | 106.86 | 107.72 | 760,383 | +1.25(+1.18%) |
Aug 10, 2016 | 106.73 | 106.94 | 106.17 | 106.47 | 642,898 | +0.21(+0.20%) |
Aug 09, 2016 | 106.90 | 107.32 | 106.06 | 106.25 | 1,004,210 | -0.65(-0.60%) |
Aug 08, 2016 | 105.82 | 107.13 | 105.67 | 106.90 | 1,922,679 | +1.36(+1.29%) |
Aug 05, 2016 | 104.36 | 105.59 | 104.18 | 105.54 | 2,254,439 | +1.87(+1.81%) |
Aug 04, 2016 | 102.92 | 105.44 | 102.59 | 103.67 | 2,771,003 | +4.51(+4.55%) |
Aug 03, 2016 | 98.17 | 99.37 | 97.95 | 99.15 | 2,781,442 | +0.65(+0.66%) |
Aug 02, 2016 | 98.92 | 99.53 | 97.83 | 98.50 | 2,296,694 | -0.19(-0.19%) |
Aug 01, 2016 | 99.28 | 99.56 | 98.12 | 98.69 | 1,541,866 | -0.82(-0.82%) |
Jul 29, 2016 | 99.42 | 99.90 | 98.83 | 99.51 | 800,772 | -0.24(-0.24%) |
Jul 28, 2016 | 99.77 | 100.05 | 98.84 | 99.75 | 459,112 | -0.40(-0.40%) |
Jul 27, 2016 | 99.95 | 100.56 | 99.14 | 100.16 | 875,100 | +0.14(+0.14%) |
Jul 26, 2016 | 98.23 | 100.03 | 98.23 | 100.02 | 761,651 | +1.98(+2.02%) |
Jul 25, 2016 | 98.40 | 98.60 | 97.70 | 98.04 | 786,685 | -0.56(-0.57%) |
Jul 22, 2016 | 97.63 | 98.72 | 97.04 | 98.60 | 778,476 | +0.75(+0.77%) |
Jul 21, 2016 | 98.39 | 99.12 | 97.44 | 97.85 | 522,806 | -0.75(-0.76%) |
Jul 20, 2016 | 98.08 | 99.12 | 97.67 | 98.60 | 521,701 | +0.61(+0.62%) |
Jul 19, 2016 | 98.06 | 98.54 | 97.74 | 97.99 | 745,091 | -0.58(-0.58%) |
Jul 18, 2016 | 98.76 | 99.04 | 97.83 | 98.56 | 653,689 | -0.51(-0.51%) |
Jul 15, 2016 | 99.60 | 99.83 | 98.88 | 99.07 | 750,449 | -0.12(-0.12%) |
Jul 14, 2016 | 99.80 | 99.93 | 98.97 | 99.19 | 883,846 | +0.64(+0.65%) |
Jul 13, 2016 | 99.21 | 99.25 | 97.60 | 98.54 | 975,710 | -0.15(-0.15%) |
Jul 12, 2016 | 98.33 | 98.88 | 97.60 | 98.69 | 1,209,533 | +1.19(+1.22%) |
Jul 11, 2016 | 97.08 | 97.91 | 96.74 | 97.51 | 708,712 | +0.49(+0.50%) |
Jul 08, 2016 | 95.58 | 97.07 | 94.31 | 97.02 | 1,323,008 | +2.71(+2.87%) |
Jul 07, 2016 | 94.51 | 95.48 | 93.65 | 94.31 | 2,181,383 | -0.15(-0.16%) |
Jul 06, 2016 | 93.11 | 94.60 | 91.50 | 94.46 | 2,137,088 | +1.15(+1.23%) |
Jul 05, 2016 | 94.60 | 95.08 | 92.50 | 93.31 | 1,686,151 | -1.98(-2.08%) |
Jul 01, 2016 | 94.16 | 95.28 | 95.28 | 95.28 | 1,827,766 | +1.12(+1.19%) |
Jun 30, 2016 | 91.24 | 94.16 | 90.84 | 94.16 | 2,534,485 | +3.48(+3.83%) |
Jun 29, 2016 | 90.44 | 90.92 | 89.31 | 90.68 | 1,482,363 | +1.45(+1.62%) |
Jun 28, 2016 | 88.56 | 89.31 | 88.15 | 89.24 | 1,886,016 | +1.63(+1.86%) |
Jun 27, 2016 | 90.46 | 90.59 | 86.36 | 87.61 | 2,752,245 | -4.69(-5.08%) |
Jun 24, 2016 | 95.95 | 96.63 | 92.09 | 92.29 | 4,009,240 | -7.06(-7.10%) |
Jun 23, 2016 | 99.68 | 100.28 | 99.08 | 99.35 | 1,109,031 | +0.87(+0.88%) |
Jun 22, 2016 | 99.16 | 99.63 | 98.44 | 98.48 | 888,089 | -0.33(-0.34%) |
Jun 21, 2016 | 99.21 | 99.21 | 98.50 | 98.81 | 929,596 | -0.34(-0.34%) |
Jun 20, 2016 | 99.21 | 100.49 | 98.87 | 99.15 | 1,032,970 | +1.39(+1.43%) |
Jun 17, 2016 | 97.38 | 98.17 | 96.95 | 97.76 | 1,060,552 | +0.58(+0.60%) |
Jun 16, 2016 | 96.68 | 97.42 | 95.31 | 97.17 | 948,295 | -0.10(-0.10%) |
Jun 15, 2016 | 97.93 | 98.06 | 97.02 | 97.27 | 1,204,136 | -0.24(-0.24%) |
Jun 14, 2016 | 96.84 | 97.85 | 96.17 | 97.51 | 1,116,578 | +0.28(+0.29%) |
Jun 13, 2016 | 97.29 | 98.42 | 96.92 | 97.23 | 1,189,692 | -0.98(-1.00%) |
Jun 10, 2016 | 99.34 | 99.67 | 97.79 | 98.21 | 1,628,473 | -2.32(-2.31%) |
Jun 09, 2016 | 100.79 | 101.21 | 100.37 | 100.53 | 1,051,243 | -1.08(-1.06%) |
Jun 08, 2016 | 101.07 | 102.64 | 101.07 | 101.61 | 611,289 | +0.42(+0.41%) |
Jun 07, 2016 | 101.61 | 102.32 | 101.11 | 101.19 | 931,392 | -0.12(-0.12%) |
Jun 06, 2016 | 101.41 | 101.96 | 101.07 | 101.31 | 1,120,840 | +0.23(+0.22%) |
Jun 03, 2016 | 101.07 | 101.19 | 100.36 | 101.09 | 759,544 | +0.10(+0.10%) |
Jun 02, 2016 | 100.32 | 101.00 | 98.61 | 100.98 | 869,204 | +0.42(+0.42%) |
Jun 01, 2016 | 99.33 | 100.68 | 98.39 | 100.56 | 1,234,698 | +0.49(+0.49%) |
May 31, 2016 | 99.75 | 100.45 | 99.09 | 100.08 | 1,668,368 | +0.75(+0.75%) |
May 27, 2016 | 98.85 | 99.33 | 99.33 | 99.33 | 1,202,025 | +0.30(+0.30%) |
May 26, 2016 | 98.87 | 99.78 | 98.40 | 99.03 | 1,233,333 | +0.59(+0.60%) |
May 25, 2016 | 97.14 | 98.69 | 96.65 | 98.44 | 1,056,281 | +1.88(+1.95%) |
May 24, 2016 | 95.77 | 96.93 | 95.41 | 96.56 | 1,024,895 | +1.05(+1.09%) |
May 23, 2016 | 95.21 | 95.75 | 94.36 | 95.51 | 1,170,322 | +0.11(+0.12%) |
May 20, 2016 | 95.59 | 96.12 | 95.00 | 95.40 | 1,167,805 | +0.41(+0.43%) |
May 19, 2016 | 95.75 | 95.89 | 93.87 | 94.99 | 1,319,813 | -1.29(-1.34%) |
May 18, 2016 | 97.02 | 97.73 | 95.86 | 96.28 | 1,066,884 | -1.25(-1.28%) |
May 17, 2016 | 97.85 | 98.59 | 97.11 | 97.52 | 1,122,377 | -0.30(-0.30%) |
May 16, 2016 | 96.16 | 98.33 | 96.16 | 97.82 | 1,400,062 | +2.16(+2.26%) |
May 13, 2016 | 97.92 | 98.53 | 95.33 | 95.66 | 1,270,761 | -2.41(-2.46%) |
May 12, 2016 | 98.82 | 99.20 | 97.34 | 98.07 | 1,161,530 | -0.28(-0.28%) |
May 11, 2016 | 98.61 | 99.33 | 98.04 | 98.35 | 865,117 | -0.40(-0.41%) |
May 10, 2016 | 97.11 | 99.03 | 96.78 | 98.75 | 1,145,756 | +1.98(+2.04%) |
May 09, 2016 | 97.77 | 97.99 | 96.15 | 96.77 | 934,395 | -1.34(-1.37%) |
May 06, 2016 | 96.84 | 98.12 | 96.72 | 98.12 | 844,050 | +1.11(+1.14%) |
May 05, 2016 | 96.95 | 97.73 | 96.74 | 97.01 | 1,361,471 | +0.74(+0.77%) |
May 04, 2016 | 97.69 | 97.98 | 95.49 | 96.27 | 1,617,926 | -2.24(-2.27%) |
May 03, 2016 | 99.38 | 99.54 | 98.05 | 98.51 | 950,887 | -1.58(-1.58%) |
May 02, 2016 | 100.65 | 100.72 | 99.02 | 100.09 | 1,585,748 | -0.45(-0.45%) |
Apr 29, 2016 | 100.16 | 101.03 | 99.70 | 100.54 | 1,202,194 | +0.50(+0.50%) |
Apr 28, 2016 | 100.54 | 101.58 | 99.78 | 100.03 | 1,309,189 | -1.28(-1.27%) |
Apr 27, 2016 | 99.65 | 101.59 | 99.59 | 101.32 | 2,614,514 | +2.22(+2.24%) |
Apr 26, 2016 | 98.46 | 99.70 | 97.20 | 99.10 | 2,508,819 | +0.82(+0.84%) |
Apr 25, 2016 | 98.76 | 99.43 | 97.82 | 98.27 | 1,738,846 | -0.52(-0.53%) |
Apr 22, 2016 | 98.18 | 99.26 | 98.14 | 98.79 | 946,968 | +1.01(+1.03%) |
Apr 21, 2016 | 98.55 | 98.80 | 97.69 | 97.79 | 1,011,746 | -0.55(-0.56%) |
Apr 20, 2016 | 98.86 | 99.11 | 97.86 | 98.34 | 968,601 | -0.49(-0.49%) |
Apr 19, 2016 | 98.81 | 99.63 | 98.55 | 98.83 | 611,489 | +0.58(+0.59%) |
Apr 18, 2016 | 98.01 | 98.86 | 97.44 | 98.25 | 664,894 | -0.29(-0.30%) |
Apr 15, 2016 | 97.10 | 99.13 | 97.10 | 98.54 | 2,214,370 | +1.26(+1.29%) |
Apr 14, 2016 | 97.05 | 97.56 | 96.79 | 97.29 | 3,094,183 | +0.05(+0.05%) |
Apr 13, 2016 | 97.54 | 97.88 | 97.02 | 97.23 | 3,221,680 | +0.59(+0.61%) |
Apr 12, 2016 | 96.03 | 97.44 | 95.81 | 96.65 | 1,929,260 | +0.90(+0.94%) |
Apr 11, 2016 | 95.56 | 96.77 | 95.27 | 95.74 | 1,076,034 | +0.50(+0.53%) |
Apr 08, 2016 | 94.94 | 97.04 | 94.78 | 95.24 | 1,042,818 | +0.76(+0.81%) |
Apr 07, 2016 | 94.43 | 95.14 | 93.78 | 94.48 | 1,148,673 | -0.40(-0.42%) |
Apr 06, 2016 | 94.13 | 94.97 | 93.06 | 94.88 | 930,670 | +0.55(+0.59%) |
Apr 05, 2016 | 94.19 | 95.06 | 93.60 | 94.32 | 1,330,575 | -0.81(-0.85%) |
Apr 04, 2016 | 96.96 | 96.96 | 94.98 | 95.13 | 1,204,905 | -1.77(-1.82%) |
Apr 01, 2016 | 94.96 | 97.10 | 94.25 | 96.90 | 1,036,883 | +0.64(+0.67%) |
Mar 31, 2016 | 96.38 | 96.76 | 95.69 | 96.26 | 1,259,416 | +0.08(+0.08%) |
Mar 30, 2016 | 96.90 | 97.31 | 95.58 | 96.18 | 1,095,218 | -0.10(-0.11%) |
Mar 29, 2016 | 95.03 | 96.42 | 94.79 | 96.28 | 818,998 | +0.70(+0.73%) |
Mar 28, 2016 | 94.40 | 96.00 | 94.40 | 95.58 | 1,392,366 | -0.56(-0.59%) |
Mar 24, 2016 | 94.96 | 96.14 | 96.14 | 96.14 | 1,335,999 | +0.29(+0.30%) |
Mar 23, 2016 | 96.56 | 96.90 | 95.74 | 95.86 | 1,149,424 | -1.27(-1.30%) |
Mar 22, 2016 | 96.71 | 97.73 | 96.49 | 97.12 | 1,210,398 | -0.21(-0.21%) |
Mar 21, 2016 | 97.38 | 98.06 | 96.82 | 97.33 | 1,132,638 | -0.05(-0.05%) |
Mar 18, 2016 | 97.85 | 98.36 | 96.89 | 97.38 | 1,595,554 | -0.12(-0.12%) |
Mar 17, 2016 | 95.41 | 97.84 | 95.14 | 97.50 | 1,705,784 | +2.24(+2.35%) |
Mar 16, 2016 | 93.65 | 95.79 | 93.52 | 95.27 | 1,363,847 | +1.48(+1.58%) |
Mar 15, 2016 | 92.93 | 94.05 | 92.17 | 93.79 | 1,071,855 | -0.20(-0.21%) |
Mar 14, 2016 | 93.65 | 94.35 | 93.39 | 93.99 | 758,097 | +0.05(+0.06%) |
Mar 11, 2016 | 93.60 | 94.41 | 93.50 | 93.93 | 872,512 | +1.50(+1.62%) |
Mar 10, 2016 | 92.50 | 93.42 | 91.14 | 92.43 | 1,325,879 | -0.49(-0.52%) |
Mar 09, 2016 | 92.68 | 93.36 | 91.96 | 92.92 | 824,787 | +0.62(+0.67%) |
Mar 08, 2016 | 92.80 | 93.50 | 91.65 | 92.30 | 1,222,847 | -1.59(-1.70%) |
Mar 07, 2016 | 91.85 | 94.51 | 91.85 | 93.90 | 1,272,677 | +1.73(+1.88%) |
Mar 04, 2016 | 92.21 | 93.30 | 91.29 | 92.17 | 1,408,598 | -0.28(-0.30%) |
Mar 03, 2016 | 91.42 | 92.82 | 91.34 | 92.44 | 1,522,800 | +0.80(+0.87%) |
Mar 02, 2016 | 90.26 | 91.79 | 89.97 | 91.65 | 2,234,241 | +1.03(+1.14%) |
Mar 01, 2016 | 89.41 | 91.34 | 88.47 | 90.61 | 2,075,052 | +2.92(+3.33%) |
Feb 29, 2016 | 88.79 | 89.01 | 87.65 | 87.69 | 1,475,436 | -0.88(-0.99%) |
Feb 26, 2016 | 88.71 | 89.33 | 87.74 | 88.57 | 1,139,604 | +0.50(+0.57%) |
Feb 25, 2016 | 88.12 | 88.34 | 86.66 | 88.07 | 755,372 | +0.40(+0.45%) |
Feb 24, 2016 | 86.09 | 87.78 | 85.33 | 87.67 | 1,133,111 | +0.35(+0.40%) |
Feb 23, 2016 | 88.60 | 89.80 | 87.27 | 87.32 | 1,208,249 | -1.73(-1.95%) |
Feb 22, 2016 | 87.78 | 89.14 | 87.27 | 89.05 | 1,540,653 | +2.50(+2.88%) |
Feb 19, 2016 | 86.81 | 87.12 | 85.32 | 86.56 | 1,584,362 | -0.75(-0.86%) |
Feb 18, 2016 | 87.62 | 88.59 | 86.84 | 87.31 | 1,476,876 | -0.23(-0.27%) |
Feb 17, 2016 | 86.99 | 88.92 | 86.99 | 87.55 | 1,374,135 | +1.20(+1.38%) |
Feb 16, 2016 | 85.76 | 86.54 | 84.58 | 86.35 | 1,310,106 | +2.08(+2.47%) |
Feb 12, 2016 | 84.83 | 84.27 | 84.27 | 84.27 | 3,660,180 | +0.31(+0.37%) |
Feb 11, 2016 | 81.92 | 84.30 | 81.84 | 83.96 | 2,331,844 | +0.71(+0.85%) |
Feb 10, 2016 | 86.32 | 86.32 | 82.91 | 83.25 | 2,723,663 | -3.17(-3.67%) |
Feb 09, 2016 | 86.52 | 87.16 | 85.64 | 86.42 | 1,848,259 | -1.18(-1.35%) |
Feb 08, 2016 | 86.73 | 87.86 | 85.88 | 87.60 | 2,199,210 | +0.18(+0.21%) |
Feb 05, 2016 | 86.91 | 88.26 | 86.03 | 87.42 | 2,676,469 | +0.33(+0.38%) |
Feb 04, 2016 | 84.13 | 88.50 | 84.02 | 87.09 | 3,428,062 | +2.93(+3.48%) |
Feb 03, 2016 | 83.03 | 84.31 | 80.48 | 84.16 | 3,288,210 | +2.07(+2.52%) |
Feb 02, 2016 | 82.15 | 82.54 | 81.09 | 82.09 | 2,433,754 | -0.90(-1.08%) |
Feb 01, 2016 | 82.71 | 83.50 | 81.83 | 82.99 | 2,014,782 | -0.68(-0.81%) |
Jan 29, 2016 | 81.44 | 83.67 | 81.44 | 83.67 | 2,559,678 | +2.65(+3.27%) |
Jan 28, 2016 | 79.80 | 81.41 | 79.78 | 81.02 | 2,245,690 | +2.06(+2.61%) |
Jan 27, 2016 | 78.80 | 80.43 | 77.70 | 78.96 | 1,923,856 | -0.07(-0.09%) |
Jan 26, 2016 | 80.42 | 81.64 | 75.85 | 79.03 | 6,048,391 | +3.14(+4.14%) |
Jan 25, 2016 | 76.51 | 77.44 | 75.63 | 75.89 | 2,266,492 | -1.46(-1.89%) |
Jan 22, 2016 | 77.19 | 78.83 | 76.38 | 77.35 | 1,797,171 | +1.61(+2.13%) |
Jan 21, 2016 | 74.63 | 77.17 | 73.97 | 75.74 | 1,487,556 | +1.24(+1.66%) |
Jan 20, 2016 | 74.41 | 75.52 | 71.75 | 74.50 | 2,990,268 | -1.17(-1.55%) |
Jan 19, 2016 | 77.01 | 77.07 | 75.05 | 75.67 | 1,489,419 | -0.10(-0.14%) |
Jan 15, 2016 | 75.77 | 75.77 | 75.77 | 75.77 | 2,846,728 | -2.29(-2.93%) |
Jan 14, 2016 | 77.41 | 79.60 | 76.07 | 78.06 | 2,412,106 | +0.80(+1.04%) |
Jan 13, 2016 | 78.35 | 78.88 | 77.08 | 77.26 | 1,664,850 | -0.68(-0.87%) |
Jan 12, 2016 | 78.63 | 78.89 | 76.52 | 77.94 | 1,428,927 | +0.12(+0.15%) |
Jan 11, 2016 | 78.39 | 78.60 | 77.01 | 77.82 | 1,536,283 | -0.15(-0.20%) |
Jan 08, 2016 | 80.02 | 80.47 | 77.79 | 77.98 | 1,852,361 | -1.43(-1.80%) |
Jan 07, 2016 | 79.41 | 80.49 | 78.89 | 79.41 | 1,384,257 | -1.37(-1.70%) |
Jan 06, 2016 | 80.70 | 81.48 | 80.07 | 80.78 | 1,574,098 | -1.09(-1.33%) |
Jan 05, 2016 | 83.77 | 83.78 | 81.51 | 81.86 | 1,531,355 | -1.38(-1.66%) |
Jan 04, 2016 | 83.52 | 83.37 | 81.20 | 83.24 | 1,674,085 | -0.28(-0.33%) |
Dec 31, 2015 | 84.19 | 83.52 | 83.52 | 83.52 | 1,081,791 | -1.17(-1.38%) |
Dec 30, 2015 | 85.44 | 85.88 | 84.60 | 84.69 | 740,508 | -1.02(-1.19%) |
Dec 29, 2015 | 85.50 | 85.98 | 84.81 | 85.70 | 774,098 | +0.77(+0.90%) |
Dec 28, 2015 | 85.67 | 86.16 | 84.68 | 84.94 | 766,339 | -1.05(-1.22%) |
Dec 24, 2015 | 85.44 | 85.99 | 85.99 | 85.99 | 607,085 | +0.32(+0.37%) |
Dec 23, 2015 | 83.92 | 86.17 | 83.85 | 85.67 | 1,233,763 | +2.57(+3.10%) |
Dec 22, 2015 | 81.49 | 83.52 | 81.32 | 83.09 | 1,135,254 | +1.99(+2.45%) |
Dec 21, 2015 | 81.31 | 81.74 | 80.63 | 81.10 | 1,226,320 | +0.48(+0.60%) |
Dec 18, 2015 | 81.44 | 82.45 | 80.62 | 80.62 | 2,261,524 | -1.35(-1.65%) |
Dec 17, 2015 | 84.94 | 84.94 | 81.95 | 81.97 | 1,767,471 | -3.04(-3.58%) |
Dec 16, 2015 | 82.76 | 85.15 | 82.16 | 85.01 | 1,989,820 | +2.61(+3.17%) |
Dec 15, 2015 | 81.74 | 82.49 | 80.56 | 82.40 | 2,438,923 | +0.17(+0.21%) |
Dec 14, 2015 | 82.33 | 82.99 | 81.24 | 82.23 | 1,427,156 | -0.06(-0.07%) |
Dec 11, 2015 | 83.11 | 83.29 | 82.18 | 82.29 | 1,679,676 | -2.10(-2.49%) |
Dec 10, 2015 | 84.03 | 85.17 | 83.96 | 84.39 | 1,282,784 | +0.28(+0.33%) |
Dec 09, 2015 | 83.44 | 85.30 | 83.44 | 84.12 | 1,151,209 | -0.06(-0.07%) |
Dec 08, 2015 | 85.29 | 85.56 | 83.98 | 84.18 | 1,630,971 | -2.14(-2.47%) |
Dec 07, 2015 | 87.60 | 87.99 | 86.04 | 86.31 | 1,307,906 | -1.90(-2.16%) |
Dec 04, 2015 | 87.30 | 88.54 | 86.94 | 88.22 | 1,939,778 | +0.97(+1.12%) |
Dec 03, 2015 | 88.15 | 88.54 | 86.34 | 87.24 | 1,900,524 | -0.55(-0.63%) |
Dec 02, 2015 | 89.13 | 89.28 | 87.59 | 87.80 | 1,227,931 | -1.33(-1.50%) |