Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 116.12 | 116.12 | 116.12 | 0 | -0.39(-0.33%) | |
Dec 29, 2016 | 116.42 | 117.07 | 116.02 | 116.51 | 410,936 | +0.09(+0.08%) |
Dec 28, 2016 | 117.92 | 118.16 | 116.31 | 116.42 | 501,693 | -1.12(-0.95%) |
Dec 27, 2016 | 117.92 | 118.21 | 117.27 | 117.53 | 475,152 | +0.02(+0.02%) |
Dec 23, 2016 | 117.52 | 117.52 | 117.52 | 0 | +0.38(+0.32%) | |
Dec 22, 2016 | 117.15 | 117.57 | 116.47 | 117.14 | 730,312 | +0.00(+0.00%) |
Dec 21, 2016 | 117.16 | 118.14 | 116.67 | 117.14 | 733,344 | +0.00(+0.00%) |
Dec 20, 2016 | 116.67 | 117.30 | 116.19 | 117.14 | 1,248,824 | +0.64(+0.55%) |
Dec 19, 2016 | 117.13 | 117.65 | 115.80 | 116.50 | 1,038,072 | -0.07(-0.06%) |
Dec 16, 2016 | 117.58 | 118.24 | 116.16 | 116.57 | 1,788,508 | -1.12(-0.95%) |
Dec 15, 2016 | 117.26 | 117.93 | 116.83 | 117.69 | 969,917 | +0.55(+0.47%) |
Dec 14, 2016 | 118.18 | 119.22 | 116.99 | 117.14 | 1,045,814 | -1.30(-1.09%) |
Dec 13, 2016 | 118.89 | 119.44 | 117.97 | 118.43 | 1,260,399 | -0.28(-0.24%) |
Dec 12, 2016 | 120.58 | 120.60 | 118.21 | 118.72 | 1,048,448 | -1.87(-1.55%) |
Dec 09, 2016 | 119.07 | 120.65 | 119.00 | 120.58 | 822,747 | +1.69(+1.42%) |
Dec 08, 2016 | 119.56 | 119.56 | 118.17 | 118.90 | 862,891 | -1.14(-0.95%) |
Dec 07, 2016 | 117.79 | 120.24 | 117.40 | 120.04 | 849,731 | +2.19(+1.85%) |
Dec 06, 2016 | 117.25 | 117.91 | 117.05 | 117.85 | 1,159,059 | +0.16(+0.13%) |
Dec 05, 2016 | 118.56 | 119.24 | 117.11 | 117.70 | 2,370,614 | -0.49(-0.42%) |
Dec 02, 2016 | 118.11 | 119.06 | 117.07 | 118.19 | 1,474,884 | -0.35(-0.29%) |
Dec 01, 2016 | 116.19 | 119.89 | 115.96 | 118.54 | 2,366,122 | +3.01(+2.60%) |
Nov 30, 2016 | 113.98 | 116.01 | 113.98 | 115.53 | 1,369,609 | +2.05(+1.80%) |
Nov 29, 2016 | 112.71 | 113.98 | 112.03 | 113.48 | 986,007 | +0.72(+0.64%) |
Nov 28, 2016 | 114.34 | 114.82 | 112.67 | 112.76 | 975,778 | -2.09(-1.82%) |
Nov 25, 2016 | 113.99 | 114.88 | 113.93 | 114.85 | 433,547 | +0.92(+0.80%) |
Nov 23, 2016 | 113.93 | 113.93 | 113.93 | 0 | +0.13(+0.11%) | |
Nov 22, 2016 | 114.18 | 114.18 | 113.08 | 113.80 | 878,696 | +0.00(+0.00%) |
Nov 21, 2016 | 114.04 | 114.48 | 113.61 | 113.80 | 764,830 | +0.44(+0.39%) |
Nov 18, 2016 | 113.66 | 114.47 | 113.23 | 113.36 | 704,856 | -0.65(-0.57%) |
Nov 17, 2016 | 115.35 | 115.50 | 113.91 | 114.01 | 845,901 | -1.24(-1.07%) |
Nov 16, 2016 | 114.36 | 115.32 | 114.16 | 115.24 | 943,565 | -0.09(-0.07%) |
Nov 15, 2016 | 114.04 | 115.38 | 112.06 | 115.33 | 1,143,490 | +1.09(+0.95%) |
Nov 14, 2016 | 114.05 | 115.16 | 113.92 | 114.24 | 1,765,776 | +0.44(+0.39%) |
Nov 11, 2016 | 112.19 | 113.81 | 111.70 | 113.80 | 1,182,301 | +0.83(+0.73%) |
Nov 10, 2016 | 110.69 | 113.06 | 109.99 | 112.97 | 1,820,075 | +3.37(+3.07%) |
Nov 09, 2016 | 106.35 | 110.60 | 106.34 | 109.60 | 1,643,244 | +2.23(+2.08%) |
Nov 08, 2016 | 106.92 | 108.00 | 106.22 | 107.37 | 1,258,589 | +0.68(+0.64%) |
Nov 07, 2016 | 103.45 | 107.26 | 103.45 | 106.69 | 2,169,324 | +5.74(+5.68%) |
Nov 04, 2016 | 101.16 | 102.50 | 100.92 | 100.96 | 1,332,013 | +0.08(+0.08%) |
Nov 03, 2016 | 102.10 | 102.10 | 100.68 | 100.88 | 708,856 | -0.72(-0.71%) |
Nov 02, 2016 | 102.05 | 102.56 | 101.33 | 101.60 | 729,694 | -0.56(-0.55%) |
Nov 01, 2016 | 103.26 | 103.68 | 101.45 | 102.16 | 981,351 | -0.65(-0.64%) |
Oct 31, 2016 | 102.61 | 103.37 | 101.79 | 102.81 | 920,953 | +0.79(+0.78%) |
Oct 28, 2016 | 101.76 | 103.11 | 101.36 | 102.02 | 722,430 | +0.51(+0.50%) |
Oct 27, 2016 | 103.48 | 103.93 | 101.23 | 101.52 | 986,753 | -2.07(-2.00%) |
Oct 26, 2016 | 101.76 | 104.07 | 101.64 | 103.58 | 854,916 | +1.72(+1.69%) |
Oct 25, 2016 | 101.95 | 102.58 | 101.30 | 101.87 | 1,030,329 | -0.90(-0.88%) |
Oct 24, 2016 | 106.41 | 106.92 | 102.26 | 102.77 | 2,890,807 | -2.85(-2.70%) |
Oct 21, 2016 | 100.42 | 108.33 | 99.86 | 105.62 | 7,681,360 | +4.28(+4.22%) |
Oct 20, 2016 | 100.60 | 101.51 | 99.99 | 101.34 | 964,477 | +0.48(+0.48%) |
Oct 19, 2016 | 99.68 | 101.59 | 99.33 | 100.86 | 753,048 | +1.27(+1.28%) |
Oct 18, 2016 | 100.27 | 100.58 | 99.38 | 99.59 | 639,346 | +0.39(+0.39%) |
Oct 17, 2016 | 99.94 | 100.44 | 99.07 | 99.21 | 882,753 | -1.10(-1.10%) |
Oct 14, 2016 | 100.82 | 101.48 | 100.29 | 100.31 | 1,098,008 | +0.43(+0.43%) |
Oct 13, 2016 | 99.17 | 100.37 | 98.84 | 99.88 | 1,084,504 | +0.03(+0.03%) |
Oct 12, 2016 | 99.09 | 100.23 | 98.31 | 99.85 | 692,825 | +0.92(+0.93%) |
Oct 11, 2016 | 100.00 | 100.16 | 98.30 | 98.93 | 1,028,088 | -1.58(-1.57%) |
Oct 10, 2016 | 103.07 | 103.16 | 100.39 | 100.51 | 1,975,000 | -2.28(-2.22%) |
Oct 07, 2016 | 103.17 | 103.23 | 101.81 | 102.80 | 1,033,128 | -0.83(-0.80%) |
Oct 06, 2016 | 104.08 | 104.08 | 103.01 | 103.63 | 397,057 | -0.49(-0.47%) |
Oct 05, 2016 | 102.91 | 104.27 | 102.61 | 104.12 | 680,745 | +1.76(+1.72%) |
Oct 04, 2016 | 103.90 | 106.04 | 102.20 | 102.36 | 1,115,662 | -1.19(-1.15%) |
Oct 03, 2016 | 104.44 | 104.72 | 102.31 | 103.54 | 1,277,283 | -1.52(-1.45%) |
Sep 30, 2016 | 102.62 | 105.72 | 102.43 | 105.06 | 2,989,621 | +4.48(+4.46%) |
Sep 29, 2016 | 100.79 | 101.62 | 100.34 | 100.58 | 966,375 | -0.50(-0.49%) |
Sep 28, 2016 | 99.65 | 101.18 | 99.65 | 101.08 | 859,710 | +1.79(+1.80%) |
Sep 27, 2016 | 98.04 | 99.34 | 97.47 | 99.29 | 556,160 | +0.88(+0.90%) |
Sep 26, 2016 | 99.11 | 99.68 | 98.32 | 98.41 | 584,214 | -1.01(-1.02%) |
Sep 23, 2016 | 101.28 | 101.40 | 99.41 | 99.42 | 580,565 | -2.41(-2.37%) |
Sep 22, 2016 | 101.43 | 102.36 | 101.05 | 101.83 | 915,556 | +1.33(+1.33%) |
Sep 21, 2016 | 99.33 | 100.59 | 98.93 | 100.50 | 772,681 | +1.71(+1.73%) |
Sep 20, 2016 | 99.29 | 100.26 | 98.74 | 98.79 | 796,333 | +0.09(+0.09%) |
Sep 19, 2016 | 98.34 | 99.27 | 98.23 | 98.71 | 809,102 | +0.90(+0.92%) |
Sep 16, 2016 | 98.41 | 98.41 | 97.27 | 97.81 | 1,630,152 | -1.34(-1.35%) |
Sep 15, 2016 | 98.54 | 99.32 | 98.18 | 99.15 | 857,060 | +0.77(+0.79%) |
Sep 14, 2016 | 97.93 | 98.82 | 97.28 | 98.37 | 880,125 | +0.32(+0.32%) |
Sep 13, 2016 | 97.35 | 98.51 | 97.31 | 98.05 | 1,028,207 | -0.46(-0.47%) |
Sep 12, 2016 | 96.49 | 98.81 | 95.77 | 98.52 | 849,136 | +1.91(+1.97%) |
Sep 09, 2016 | 99.00 | 99.18 | 96.61 | 96.61 | 837,382 | -3.19(-3.19%) |
Sep 08, 2016 | 99.97 | 100.34 | 99.52 | 99.80 | 565,658 | -0.20(-0.20%) |
Sep 07, 2016 | 100.05 | 100.43 | 99.74 | 100.00 | 692,713 | -0.05(-0.05%) |
Sep 06, 2016 | 100.80 | 100.97 | 99.81 | 100.05 | 509,932 | -0.50(-0.50%) |
Sep 02, 2016 | 100.61 | 100.55 | 100.55 | 100.55 | 505,370 | +0.56(+0.56%) |
Sep 01, 2016 | 99.73 | 100.11 | 98.88 | 99.99 | 693,200 | +0.43(+0.43%) |
Aug 31, 2016 | 100.58 | 100.69 | 99.17 | 99.56 | 594,844 | -1.22(-1.21%) |
Aug 30, 2016 | 101.72 | 101.72 | 100.26 | 100.78 | 664,220 | -0.82(-0.80%) |
Aug 29, 2016 | 101.30 | 101.99 | 101.13 | 101.59 | 397,707 | +0.37(+0.36%) |
Aug 26, 2016 | 101.27 | 102.50 | 100.80 | 101.22 | 577,740 | +0.16(+0.15%) |
Aug 25, 2016 | 100.97 | 101.51 | 100.69 | 101.07 | 519,874 | -0.11(-0.11%) |
Aug 24, 2016 | 101.97 | 102.18 | 100.95 | 101.18 | 504,936 | -0.88(-0.86%) |
Aug 23, 2016 | 102.02 | 102.49 | 101.74 | 102.06 | 530,997 | +0.59(+0.58%) |
Aug 22, 2016 | 101.52 | 101.66 | 100.63 | 101.46 | 953,518 | -0.24(-0.24%) |
Aug 19, 2016 | 100.69 | 101.99 | 100.47 | 101.70 | 1,535,794 | -0.75(-0.74%) |
Aug 18, 2016 | 102.19 | 102.48 | 101.92 | 102.46 | 582,727 | +0.31(+0.30%) |
Aug 17, 2016 | 102.23 | 102.40 | 101.78 | 102.15 | 420,852 | +0.01(+0.01%) |
Aug 16, 2016 | 102.00 | 102.42 | 101.55 | 102.14 | 612,524 | +0.07(+0.07%) |
Aug 15, 2016 | 101.25 | 102.38 | 101.23 | 102.07 | 450,367 | +1.05(+1.04%) |
Aug 12, 2016 | 102.19 | 102.19 | 100.84 | 101.03 | 622,788 | -1.19(-1.16%) |
Aug 11, 2016 | 102.15 | 102.67 | 102.02 | 102.21 | 1,127,910 | +0.36(+0.35%) |
Aug 10, 2016 | 101.32 | 101.88 | 100.83 | 101.86 | 1,128,294 | +0.65(+0.64%) |
Aug 09, 2016 | 100.81 | 101.55 | 100.75 | 101.21 | 732,265 | +0.50(+0.49%) |
Aug 08, 2016 | 100.46 | 101.10 | 100.33 | 100.71 | 936,622 | +0.73(+0.73%) |
Aug 05, 2016 | 98.38 | 99.99 | 98.38 | 99.99 | 616,353 | +1.78(+1.82%) |
Aug 04, 2016 | 97.80 | 99.41 | 97.66 | 98.20 | 743,899 | +0.33(+0.34%) |
Aug 03, 2016 | 96.37 | 98.08 | 95.92 | 97.87 | 1,485,850 | +1.37(+1.42%) |
Aug 02, 2016 | 96.96 | 97.20 | 95.64 | 96.49 | 1,130,682 | -0.79(-0.81%) |
Aug 01, 2016 | 97.48 | 97.77 | 96.34 | 97.28 | 1,062,829 | -0.37(-0.38%) |
Jul 29, 2016 | 98.90 | 99.16 | 97.31 | 97.65 | 1,394,979 | -1.56(-1.57%) |
Jul 28, 2016 | 99.18 | 99.80 | 98.14 | 99.21 | 962,468 | -0.60(-0.60%) |
Jul 27, 2016 | 101.11 | 101.29 | 99.26 | 99.81 | 1,468,184 | -3.17(-3.08%) |
Jul 26, 2016 | 100.97 | 103.06 | 100.97 | 102.97 | 1,135,451 | +2.10(+2.08%) |
Jul 25, 2016 | 100.88 | 101.44 | 100.22 | 100.87 | 1,060,096 | -0.30(-0.30%) |
Jul 22, 2016 | 100.87 | 101.21 | 100.19 | 101.17 | 670,114 | +0.06(+0.06%) |
Jul 21, 2016 | 101.74 | 102.38 | 100.55 | 101.11 | 892,702 | -0.90(-0.88%) |
Jul 20, 2016 | 101.73 | 102.14 | 101.19 | 102.01 | 362,589 | +0.44(+0.43%) |
Jul 19, 2016 | 101.39 | 101.90 | 101.22 | 101.57 | 322,351 | -0.28(-0.28%) |
Jul 18, 2016 | 102.13 | 102.13 | 101.03 | 101.86 | 419,417 | +0.15(+0.14%) |
Jul 15, 2016 | 101.81 | 102.30 | 101.23 | 101.71 | 637,703 | +0.37(+0.36%) |
Jul 14, 2016 | 102.38 | 103.07 | 101.12 | 101.34 | 993,521 | -0.09(-0.09%) |
Jul 13, 2016 | 101.91 | 102.33 | 100.69 | 101.44 | 850,424 | -0.16(-0.16%) |
Jul 12, 2016 | 100.85 | 101.80 | 100.58 | 101.60 | 1,157,366 | +1.30(+1.29%) |
Jul 11, 2016 | 99.41 | 100.72 | 99.14 | 100.30 | 1,043,063 | +1.55(+1.56%) |
Jul 08, 2016 | 97.54 | 98.94 | 96.43 | 98.76 | 809,866 | +2.33(+2.42%) |
Jul 07, 2016 | 96.77 | 97.46 | 95.69 | 96.43 | 621,816 | +0.10(+0.11%) |
Jul 06, 2016 | 95.90 | 96.43 | 94.65 | 96.32 | 1,238,834 | +0.15(+0.15%) |
Jul 05, 2016 | 98.02 | 98.23 | 95.62 | 96.18 | 1,661,860 | -2.74(-2.77%) |
Jul 01, 2016 | 97.76 | 98.92 | 98.92 | 98.92 | 1,104,201 | +0.91(+0.93%) |
Jun 30, 2016 | 95.62 | 98.01 | 95.20 | 98.01 | 1,180,979 | +2.73(+2.87%) |
Jun 29, 2016 | 94.98 | 95.49 | 94.42 | 95.27 | 931,504 | +1.50(+1.60%) |
Jun 28, 2016 | 93.20 | 94.19 | 92.70 | 93.77 | 1,544,991 | +1.49(+1.62%) |
Jun 27, 2016 | 94.18 | 94.43 | 91.47 | 92.28 | 1,652,577 | -3.64(-3.79%) |
Jun 24, 2016 | 98.47 | 99.87 | 95.67 | 95.91 | 2,398,427 | -6.96(-6.76%) |
Jun 23, 2016 | 102.08 | 102.94 | 101.70 | 102.87 | 1,149,792 | +2.16(+2.14%) |
Jun 22, 2016 | 100.40 | 101.11 | 100.32 | 100.71 | 976,922 | +0.66(+0.66%) |
Jun 21, 2016 | 100.75 | 100.79 | 99.45 | 100.05 | 792,773 | -0.67(-0.66%) |
Jun 20, 2016 | 101.07 | 102.12 | 100.58 | 100.72 | 838,629 | +1.11(+1.11%) |
Jun 17, 2016 | 99.11 | 100.06 | 98.61 | 99.61 | 1,281,693 | +0.69(+0.70%) |
Jun 16, 2016 | 97.95 | 99.23 | 97.19 | 98.92 | 986,812 | +0.26(+0.27%) |
Jun 15, 2016 | 99.33 | 99.96 | 98.54 | 98.65 | 793,316 | -0.46(-0.47%) |
Jun 14, 2016 | 98.57 | 99.78 | 98.16 | 99.12 | 517,353 | +0.15(+0.16%) |
Jun 13, 2016 | 98.87 | 99.67 | 98.37 | 98.96 | 838,383 | -0.65(-0.65%) |
Jun 10, 2016 | 100.16 | 100.62 | 98.94 | 99.61 | 913,106 | -1.74(-1.72%) |
Jun 09, 2016 | 100.86 | 101.61 | 100.54 | 101.35 | 591,599 | -0.24(-0.24%) |
Jun 08, 2016 | 101.83 | 102.42 | 101.28 | 101.59 | 820,703 | +0.16(+0.16%) |
Jun 07, 2016 | 101.79 | 102.43 | 101.37 | 101.43 | 804,536 | -0.07(-0.07%) |
Jun 06, 2016 | 101.23 | 102.08 | 100.71 | 101.50 | 1,133,317 | +0.62(+0.62%) |
Jun 03, 2016 | 100.17 | 101.06 | 98.62 | 100.87 | 963,064 | +0.61(+0.60%) |
Jun 02, 2016 | 99.01 | 100.27 | 98.53 | 100.27 | 814,967 | +1.12(+1.13%) |
Jun 01, 2016 | 98.53 | 99.27 | 97.51 | 99.15 | 744,032 | +0.09(+0.09%) |
May 31, 2016 | 99.60 | 99.86 | 98.43 | 99.06 | 923,336 | -0.39(-0.39%) |
May 27, 2016 | 99.67 | 99.45 | 99.45 | 99.45 | 803,460 | -0.22(-0.22%) |
May 26, 2016 | 99.04 | 100.05 | 98.66 | 99.67 | 1,299,110 | +0.87(+0.88%) |
May 25, 2016 | 97.65 | 98.95 | 97.42 | 98.80 | 1,123,159 | +1.78(+1.83%) |
May 24, 2016 | 95.68 | 97.57 | 95.41 | 97.02 | 736,171 | +1.60(+1.68%) |
May 23, 2016 | 94.71 | 95.84 | 94.23 | 95.42 | 761,645 | +0.53(+0.56%) |
May 20, 2016 | 94.71 | 95.29 | 94.54 | 94.89 | 687,658 | +0.80(+0.85%) |
May 19, 2016 | 94.93 | 95.06 | 93.31 | 94.09 | 1,273,583 | -1.72(-1.80%) |
May 18, 2016 | 96.42 | 97.51 | 95.31 | 95.81 | 894,494 | -1.27(-1.31%) |
May 17, 2016 | 97.62 | 98.59 | 96.72 | 97.08 | 616,509 | -0.72(-0.73%) |
May 16, 2016 | 96.78 | 98.24 | 96.78 | 97.80 | 718,724 | +1.28(+1.33%) |
May 13, 2016 | 97.13 | 97.90 | 96.06 | 96.52 | 1,379,944 | -0.79(-0.82%) |
May 12, 2016 | 96.96 | 97.44 | 96.21 | 97.31 | 1,312,164 | +0.70(+0.72%) |
May 11, 2016 | 96.47 | 97.22 | 95.99 | 96.62 | 1,033,940 | +0.10(+0.11%) |
May 10, 2016 | 94.64 | 96.67 | 94.41 | 96.52 | 1,173,089 | +2.13(+2.26%) |
May 09, 2016 | 94.79 | 95.23 | 94.08 | 94.39 | 631,431 | -0.76(-0.80%) |
May 06, 2016 | 94.52 | 95.22 | 93.94 | 95.15 | 585,900 | +0.43(+0.46%) |
May 05, 2016 | 94.74 | 95.52 | 94.15 | 94.72 | 1,286,771 | +0.53(+0.57%) |
May 04, 2016 | 95.01 | 95.47 | 93.68 | 94.18 | 906,348 | -1.11(-1.17%) |
May 03, 2016 | 95.42 | 95.45 | 94.70 | 95.30 | 818,825 | -0.75(-0.78%) |
May 02, 2016 | 96.29 | 96.61 | 95.23 | 96.04 | 1,321,531 | -0.20(-0.20%) |
Apr 29, 2016 | 96.65 | 97.03 | 95.71 | 96.24 | 1,054,881 | -0.65(-0.67%) |
Apr 28, 2016 | 97.42 | 98.35 | 96.57 | 96.89 | 871,754 | -1.23(-1.25%) |
Apr 27, 2016 | 97.14 | 98.64 | 95.41 | 98.12 | 1,071,363 | -0.20(-0.20%) |
Apr 26, 2016 | 97.98 | 98.46 | 97.42 | 98.31 | 947,337 | +0.98(+1.00%) |
Apr 25, 2016 | 97.16 | 98.32 | 97.16 | 97.34 | 765,515 | -0.29(-0.30%) |
Apr 22, 2016 | 97.75 | 98.16 | 97.13 | 97.63 | 1,149,227 | +0.10(+0.10%) |
Apr 21, 2016 | 97.57 | 98.58 | 97.26 | 97.53 | 628,068 | -0.53(-0.54%) |
Apr 20, 2016 | 98.93 | 99.02 | 97.82 | 98.06 | 774,346 | -0.48(-0.49%) |
Apr 19, 2016 | 99.50 | 100.24 | 98.14 | 98.54 | 1,102,974 | -0.74(-0.74%) |
Apr 18, 2016 | 98.07 | 99.45 | 98.07 | 99.28 | 715,252 | +0.17(+0.17%) |
Apr 15, 2016 | 98.56 | 99.20 | 97.92 | 99.11 | 1,098,431 | +0.38(+0.39%) |
Apr 14, 2016 | 97.88 | 99.00 | 96.51 | 98.73 | 1,420,855 | +0.73(+0.74%) |
Apr 13, 2016 | 96.69 | 98.21 | 96.30 | 98.00 | 1,135,210 | +2.17(+2.27%) |
Apr 12, 2016 | 94.99 | 96.38 | 94.98 | 95.83 | 465,644 | +0.86(+0.90%) |
Apr 11, 2016 | 94.83 | 96.25 | 94.72 | 94.97 | 679,393 | +0.42(+0.44%) |
Apr 08, 2016 | 95.35 | 96.13 | 94.10 | 94.56 | 618,338 | +0.43(+0.46%) |
Apr 07, 2016 | 94.00 | 94.90 | 93.63 | 94.12 | 667,365 | -0.51(-0.54%) |
Apr 06, 2016 | 94.67 | 94.73 | 92.81 | 94.63 | 1,409,755 | +0.18(+0.19%) |
Apr 05, 2016 | 94.12 | 94.87 | 93.65 | 94.46 | 986,277 | -0.49(-0.52%) |
Apr 04, 2016 | 96.02 | 96.30 | 94.92 | 94.95 | 921,092 | -1.37(-1.42%) |
Apr 01, 2016 | 95.20 | 96.46 | 94.08 | 96.31 | 1,564,222 | -0.16(-0.17%) |
Mar 31, 2016 | 96.81 | 97.29 | 96.10 | 96.47 | 916,761 | -0.51(-0.52%) |
Mar 30, 2016 | 96.81 | 97.75 | 96.00 | 96.98 | 1,154,905 | +1.36(+1.42%) |
Mar 29, 2016 | 94.35 | 95.70 | 93.73 | 95.63 | 912,586 | +0.73(+0.77%) |
Mar 28, 2016 | 95.02 | 95.24 | 94.05 | 94.90 | 611,060 | +0.27(+0.29%) |
Mar 24, 2016 | 94.95 | 94.63 | 94.63 | 94.63 | 1,248,164 | -1.26(-1.31%) |
Mar 23, 2016 | 96.31 | 96.68 | 95.70 | 95.88 | 651,882 | -0.86(-0.89%) |
Mar 22, 2016 | 96.04 | 97.27 | 95.86 | 96.74 | 935,576 | -0.01(-0.01%) |
Mar 21, 2016 | 95.98 | 96.85 | 95.77 | 96.75 | 902,571 | +0.47(+0.49%) |
Mar 18, 2016 | 98.06 | 98.06 | 95.31 | 96.27 | 1,880,689 | +0.45(+0.47%) |
Mar 17, 2016 | 93.18 | 96.36 | 92.89 | 95.82 | 1,796,993 | +2.92(+3.14%) |
Mar 16, 2016 | 90.83 | 93.08 | 90.47 | 92.90 | 1,031,691 | +2.00(+2.20%) |
Mar 15, 2016 | 90.27 | 91.06 | 89.15 | 90.90 | 863,908 | -0.31(-0.34%) |
Mar 14, 2016 | 90.01 | 91.38 | 89.64 | 91.22 | 778,854 | +0.80(+0.88%) |
Mar 11, 2016 | 90.75 | 91.15 | 90.14 | 90.42 | 1,152,802 | +0.44(+0.49%) |
Mar 10, 2016 | 89.49 | 90.33 | 88.61 | 89.98 | 1,066,470 | +0.74(+0.83%) |
Mar 09, 2016 | 89.96 | 90.47 | 89.08 | 89.24 | 925,886 | -0.14(-0.15%) |
Mar 08, 2016 | 91.27 | 91.27 | 89.34 | 89.38 | 1,129,035 | -2.93(-3.18%) |
Mar 07, 2016 | 90.77 | 92.34 | 90.77 | 92.31 | 719,762 | +1.24(+1.36%) |
Mar 04, 2016 | 90.76 | 92.07 | 90.66 | 91.07 | 1,064,151 | +0.34(+0.37%) |
Mar 03, 2016 | 91.17 | 91.39 | 89.66 | 90.73 | 1,049,108 | -0.31(-0.34%) |
Mar 02, 2016 | 90.47 | 91.11 | 90.44 | 91.04 | 1,166,796 | +0.46(+0.51%) |
Mar 01, 2016 | 89.15 | 91.26 | 88.63 | 90.58 | 1,135,239 | +2.30(+2.60%) |
Feb 29, 2016 | 88.94 | 89.74 | 88.27 | 88.28 | 1,001,540 | -0.67(-0.75%) |
Feb 26, 2016 | 88.88 | 89.43 | 88.43 | 88.95 | 1,001,223 | +0.71(+0.81%) |
Feb 25, 2016 | 86.89 | 88.26 | 86.46 | 88.24 | 1,102,617 | +1.38(+1.59%) |
Feb 24, 2016 | 85.99 | 86.99 | 84.76 | 86.86 | 1,151,723 | -0.21(-0.24%) |
Feb 23, 2016 | 88.51 | 89.30 | 87.03 | 87.07 | 1,229,531 | -2.04(-2.29%) |
Feb 22, 2016 | 87.27 | 89.39 | 87.09 | 89.11 | 2,315,647 | +2.94(+3.42%) |
Feb 19, 2016 | 85.88 | 86.55 | 84.53 | 86.17 | 1,191,757 | -0.27(-0.31%) |
Feb 18, 2016 | 86.93 | 87.48 | 86.08 | 86.44 | 1,058,208 | -0.28(-0.32%) |
Feb 17, 2016 | 85.70 | 87.17 | 85.70 | 86.72 | 1,587,511 | +1.69(+1.98%) |
Feb 16, 2016 | 82.79 | 85.72 | 81.71 | 85.03 | 1,834,454 | +3.33(+4.08%) |
Feb 12, 2016 | 80.78 | 81.70 | 81.70 | 81.70 | 1,687,957 | +1.98(+2.49%) |
Feb 11, 2016 | 78.82 | 80.58 | 77.73 | 79.72 | 1,339,118 | -0.71(-0.88%) |
Feb 10, 2016 | 82.13 | 82.75 | 80.31 | 80.42 | 1,066,034 | -1.45(-1.77%) |
Feb 09, 2016 | 80.81 | 82.57 | 80.64 | 81.87 | 1,228,386 | -0.11(-0.13%) |
Feb 08, 2016 | 82.17 | 82.56 | 80.73 | 81.98 | 1,312,586 | -1.20(-1.45%) |
Feb 05, 2016 | 83.02 | 83.95 | 81.96 | 83.18 | 2,775,787 | +0.16(+0.19%) |
Feb 04, 2016 | 80.22 | 85.57 | 80.22 | 83.02 | 3,153,714 | +3.01(+3.77%) |
Feb 03, 2016 | 78.94 | 80.10 | 77.32 | 80.01 | 1,716,919 | +1.96(+2.51%) |
Feb 02, 2016 | 78.38 | 78.95 | 77.49 | 78.05 | 1,828,622 | -1.46(-1.84%) |
Feb 01, 2016 | 79.42 | 80.13 | 78.21 | 79.51 | 1,684,697 | -0.93(-1.15%) |
Jan 29, 2016 | 78.74 | 80.58 | 78.02 | 80.44 | 1,552,529 | +2.05(+2.62%) |
Jan 28, 2016 | 79.00 | 79.44 | 77.64 | 78.39 | 2,024,020 | -0.62(-0.79%) |
Jan 27, 2016 | 77.49 | 82.03 | 77.43 | 79.01 | 2,673,175 | -0.50(-0.64%) |
Jan 26, 2016 | 76.95 | 80.31 | 76.70 | 79.51 | 2,943,738 | +3.21(+4.20%) |
Jan 25, 2016 | 76.98 | 77.29 | 75.48 | 76.31 | 1,640,500 | -0.77(-1.00%) |
Jan 22, 2016 | 76.97 | 77.82 | 75.70 | 77.08 | 1,049,485 | +1.28(+1.69%) |
Jan 21, 2016 | 76.25 | 77.02 | 74.16 | 75.80 | 1,575,893 | +0.29(+0.39%) |
Jan 20, 2016 | 75.31 | 76.38 | 73.67 | 75.51 | 2,542,132 | -1.30(-1.70%) |
Jan 19, 2016 | 77.97 | 78.15 | 75.63 | 76.81 | 2,008,168 | -0.35(-0.46%) |
Jan 15, 2016 | 75.67 | 77.17 | 77.17 | 77.17 | 1,826,919 | -0.77(-0.98%) |
Jan 14, 2016 | 78.59 | 79.34 | 76.85 | 77.93 | 1,792,975 | -0.32(-0.41%) |
Jan 13, 2016 | 79.78 | 80.38 | 77.97 | 78.25 | 1,642,184 | -1.14(-1.43%) |
Jan 12, 2016 | 79.76 | 79.94 | 78.07 | 79.39 | 1,294,440 | +0.73(+0.93%) |
Jan 11, 2016 | 79.14 | 79.60 | 77.81 | 78.66 | 1,705,528 | -0.02(-0.02%) |
Jan 08, 2016 | 79.25 | 80.37 | 78.46 | 78.67 | 1,480,338 | +0.03(+0.04%) |
Jan 07, 2016 | 80.87 | 81.13 | 78.46 | 78.64 | 2,209,795 | -3.78(-4.59%) |
Jan 06, 2016 | 83.41 | 83.80 | 81.66 | 82.42 | 1,664,294 | -2.26(-2.67%) |
Jan 05, 2016 | 85.16 | 85.80 | 84.25 | 84.68 | 796,742 | -0.77(-0.90%) |