Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 88.40 | 90.24 | 88.40 | 89.57 | 516,419 | +1.06(+1.20%) |
Feb 27, 2017 | 88.70 | 89.53 | 87.95 | 88.50 | 513,596 | -0.50(-0.56%) |
Feb 24, 2017 | 88.78 | 89.76 | 88.03 | 89.00 | 441,722 | -0.68(-0.76%) |
Feb 23, 2017 | 84.82 | 90.37 | 84.58 | 89.68 | 943,404 | +1.40(+1.59%) |
Feb 22, 2017 | 89.60 | 90.43 | 87.88 | 88.28 | 437,693 | -1.38(-1.53%) |
Feb 21, 2017 | 89.52 | 90.27 | 87.77 | 89.65 | 452,856 | +0.09(+0.11%) |
Feb 17, 2017 | 89.56 | 89.56 | 89.56 | 0 | +1.01(+1.14%) | |
Feb 16, 2017 | 88.17 | 88.59 | 86.80 | 88.55 | 483,929 | +0.12(+0.14%) |
Feb 15, 2017 | 87.83 | 88.79 | 87.28 | 88.43 | 308,138 | +0.77(+0.88%) |
Feb 14, 2017 | 86.70 | 87.67 | 86.47 | 87.65 | 407,872 | +0.88(+1.01%) |
Feb 13, 2017 | 86.65 | 87.39 | 85.82 | 86.78 | 284,502 | +0.36(+0.41%) |
Feb 10, 2017 | 86.84 | 88.44 | 86.39 | 86.42 | 310,967 | -0.45(-0.52%) |
Feb 09, 2017 | 83.59 | 87.38 | 83.59 | 86.87 | 654,214 | +3.36(+4.03%) |
Feb 08, 2017 | 83.78 | 83.78 | 82.50 | 83.51 | 392,427 | -0.25(-0.30%) |
Feb 07, 2017 | 84.71 | 85.66 | 83.63 | 83.76 | 351,137 | -0.58(-0.69%) |
Feb 06, 2017 | 84.82 | 85.75 | 82.56 | 84.35 | 971,459 | -1.66(-1.93%) |
Feb 03, 2017 | 89.44 | 89.44 | 85.72 | 86.00 | 654,758 | -3.07(-3.45%) |
Feb 02, 2017 | 87.08 | 89.17 | 86.91 | 89.08 | 397,270 | +2.00(+2.29%) |
Feb 01, 2017 | 86.18 | 87.55 | 85.40 | 87.08 | 451,106 | +1.32(+1.54%) |
Jan 31, 2017 | 84.65 | 86.10 | 84.52 | 85.76 | 391,829 | +1.06(+1.25%) |
Jan 30, 2017 | 84.82 | 85.50 | 83.69 | 84.70 | 439,310 | -0.32(-0.38%) |
Jan 27, 2017 | 85.53 | 86.43 | 84.80 | 85.02 | 394,610 | -0.82(-0.96%) |
Jan 26, 2017 | 85.99 | 86.48 | 85.36 | 85.84 | 378,119 | +0.08(+0.10%) |
Jan 25, 2017 | 85.83 | 86.32 | 85.34 | 85.76 | 328,224 | +0.40(+0.47%) |
Jan 24, 2017 | 85.67 | 86.26 | 84.68 | 85.36 | 436,757 | -0.11(-0.13%) |
Jan 23, 2017 | 85.38 | 86.25 | 84.61 | 85.47 | 626,379 | +0.19(+0.22%) |
Jan 20, 2017 | 85.91 | 86.61 | 85.02 | 85.28 | 411,192 | -0.60(-0.70%) |
Jan 19, 2017 | 87.74 | 87.74 | 85.81 | 85.88 | 457,468 | -1.79(-2.04%) |
Jan 18, 2017 | 87.47 | 88.27 | 87.20 | 87.67 | 268,203 | -0.12(-0.14%) |
Jan 17, 2017 | 88.83 | 88.98 | 87.67 | 87.79 | 398,215 | -1.02(-1.14%) |
Jan 13, 2017 | 88.81 | 88.81 | 88.81 | 0 | +1.03(+1.18%) | |
Jan 12, 2017 | 88.41 | 88.72 | 87.42 | 87.77 | 443,929 | -0.56(-0.64%) |
Jan 11, 2017 | 88.42 | 88.98 | 87.87 | 88.34 | 336,610 | +0.43(+0.49%) |
Jan 10, 2017 | 90.04 | 90.04 | 87.85 | 87.90 | 544,413 | -1.60(-1.79%) |
Jan 09, 2017 | 90.43 | 90.92 | 89.39 | 89.50 | 641,218 | -1.39(-1.53%) |
Jan 06, 2017 | 91.86 | 92.73 | 90.50 | 90.89 | 635,208 | -1.37(-1.49%) |
Jan 05, 2017 | 91.80 | 92.53 | 90.86 | 92.26 | 461,427 | +0.46(+0.50%) |
Jan 04, 2017 | 91.15 | 91.94 | 90.53 | 91.80 | 497,878 | +1.27(+1.40%) |
Jan 03, 2017 | 89.01 | 90.95 | 88.82 | 90.53 | 631,583 | +1.95(+2.21%) |
Dec 30, 2016 | 88.58 | 88.58 | 88.58 | 0 | +0.03(+0.03%) | |
Dec 29, 2016 | 87.79 | 89.28 | 87.05 | 88.55 | 307,707 | +0.95(+1.08%) |
Dec 28, 2016 | 87.79 | 87.84 | 86.87 | 87.60 | 244,727 | -0.47(-0.53%) |
Dec 27, 2016 | 87.66 | 88.56 | 87.35 | 88.07 | 225,424 | +0.16(+0.18%) |
Dec 23, 2016 | 87.91 | 87.91 | 87.91 | 0 | -0.12(-0.14%) | |
Dec 22, 2016 | 87.88 | 88.78 | 87.26 | 88.03 | 664,404 | +0.00(+0.00%) |
Dec 21, 2016 | 87.41 | 88.70 | 87.41 | 88.03 | 668,753 | -0.25(-0.29%) |
Dec 20, 2016 | 87.19 | 89.24 | 85.53 | 88.29 | 618,205 | +1.49(+1.71%) |
Dec 19, 2016 | 86.25 | 87.20 | 84.36 | 86.80 | 699,563 | +0.81(+0.94%) |
Dec 16, 2016 | 83.05 | 86.14 | 83.05 | 85.99 | 1,167,940 | +2.58(+3.09%) |
Dec 15, 2016 | 86.48 | 86.81 | 79.24 | 83.42 | 1,902,890 | -0.49(-0.58%) |
Dec 14, 2016 | 84.59 | 85.14 | 83.01 | 83.91 | 648,856 | -0.66(-0.78%) |
Dec 13, 2016 | 84.53 | 85.57 | 84.41 | 84.57 | 431,605 | -0.02(-0.02%) |
Dec 12, 2016 | 85.60 | 88.11 | 83.68 | 84.58 | 1,247,835 | +0.65(+0.77%) |
Dec 09, 2016 | 80.63 | 84.27 | 80.61 | 83.94 | 871,392 | +3.68(+4.59%) |
Dec 08, 2016 | 81.07 | 81.62 | 79.96 | 80.25 | 771,792 | -0.83(-1.02%) |
Dec 07, 2016 | 79.67 | 81.77 | 79.21 | 81.08 | 664,671 | +1.44(+1.81%) |
Dec 06, 2016 | 80.74 | 81.45 | 79.54 | 79.64 | 800,231 | -1.10(-1.36%) |
Dec 05, 2016 | 78.48 | 81.54 | 77.17 | 80.74 | 869,634 | +3.70(+4.81%) |
Dec 02, 2016 | 75.90 | 77.89 | 75.90 | 77.04 | 541,496 | +0.82(+1.07%) |
Dec 01, 2016 | 75.46 | 76.69 | 75.46 | 76.22 | 731,330 | +0.41(+0.55%) |
Nov 30, 2016 | 76.64 | 76.87 | 75.28 | 75.81 | 834,001 | -0.79(-1.03%) |
Nov 29, 2016 | 77.21 | 77.56 | 75.96 | 76.60 | 739,640 | +0.89(+1.18%) |
Nov 28, 2016 | 74.83 | 76.79 | 74.72 | 75.70 | 512,288 | +0.28(+0.37%) |
Nov 25, 2016 | 75.26 | 76.24 | 75.19 | 75.42 | 182,510 | -0.04(-0.05%) |
Nov 23, 2016 | 75.46 | 75.46 | 75.46 | 0 | +0.51(+0.68%) | |
Nov 22, 2016 | 73.62 | 76.19 | 73.62 | 74.95 | 724,966 | +0.71(+0.96%) |
Nov 21, 2016 | 71.33 | 75.47 | 69.62 | 74.24 | 1,737,836 | -1.94(-2.54%) |
Nov 18, 2016 | 77.19 | 77.22 | 75.93 | 76.17 | 1,345,528 | -0.92(-1.19%) |
Nov 17, 2016 | 79.49 | 79.49 | 74.72 | 77.09 | 1,307,168 | -3.40(-4.23%) |
Nov 16, 2016 | 80.75 | 81.86 | 79.75 | 80.50 | 511,972 | -0.38(-0.46%) |
Nov 15, 2016 | 80.75 | 82.17 | 79.52 | 80.87 | 650,233 | +0.12(+0.15%) |
Nov 14, 2016 | 79.32 | 81.30 | 78.95 | 80.75 | 370,018 | +2.22(+2.82%) |
Nov 11, 2016 | 79.26 | 79.41 | 77.62 | 78.53 | 784,066 | -0.56(-0.71%) |
Nov 10, 2016 | 81.08 | 81.08 | 77.92 | 79.10 | 862,560 | -2.08(-2.56%) |
Nov 09, 2016 | 80.95 | 81.30 | 76.75 | 81.17 | 819,660 | +0.20(+0.24%) |
Nov 08, 2016 | 81.25 | 82.91 | 80.83 | 80.98 | 712,884 | -0.28(-0.35%) |
Nov 07, 2016 | 82.08 | 82.08 | 80.61 | 81.26 | 742,046 | +0.62(+0.77%) |
Nov 04, 2016 | 86.82 | 86.82 | 80.51 | 80.64 | 1,210,505 | -5.93(-6.85%) |
Nov 03, 2016 | 85.83 | 86.84 | 85.02 | 86.57 | 444,236 | +0.50(+0.58%) |
Nov 02, 2016 | 86.30 | 86.72 | 85.30 | 86.07 | 509,197 | -0.04(-0.04%) |
Nov 01, 2016 | 84.59 | 86.82 | 84.42 | 86.11 | 767,209 | +1.53(+1.81%) |
Oct 31, 2016 | 84.17 | 84.81 | 83.33 | 84.58 | 507,288 | +0.71(+0.85%) |
Oct 28, 2016 | 82.53 | 84.28 | 81.51 | 83.86 | 544,510 | +1.61(+1.95%) |
Oct 27, 2016 | 80.13 | 82.55 | 80.13 | 82.25 | 628,832 | +1.63(+2.02%) |
Oct 26, 2016 | 81.39 | 82.09 | 80.51 | 80.63 | 769,801 | -0.94(-1.15%) |
Oct 25, 2016 | 82.10 | 82.78 | 81.06 | 81.57 | 1,048,779 | -0.63(-0.77%) |
Oct 24, 2016 | 83.08 | 83.21 | 82.13 | 82.20 | 383,158 | -0.37(-0.44%) |
Oct 21, 2016 | 82.52 | 82.99 | 81.97 | 82.56 | 529,472 | +0.12(+0.15%) |
Oct 20, 2016 | 85.53 | 86.10 | 82.39 | 82.44 | 598,425 | -3.12(-3.65%) |
Oct 19, 2016 | 86.78 | 86.78 | 85.53 | 85.56 | 393,728 | -0.98(-1.13%) |
Oct 18, 2016 | 87.71 | 88.26 | 86.52 | 86.54 | 308,648 | -0.63(-0.72%) |
Oct 17, 2016 | 87.98 | 88.24 | 86.99 | 87.17 | 457,298 | -0.33(-0.38%) |
Oct 14, 2016 | 89.51 | 90.52 | 87.43 | 87.50 | 455,107 | -1.86(-2.08%) |
Oct 13, 2016 | 89.84 | 90.10 | 88.29 | 89.36 | 414,752 | -0.71(-0.79%) |
Oct 12, 2016 | 89.44 | 90.40 | 88.53 | 90.07 | 528,327 | +1.02(+1.15%) |
Oct 11, 2016 | 88.56 | 89.75 | 87.81 | 89.05 | 566,819 | +0.75(+0.85%) |
Oct 10, 2016 | 85.17 | 88.58 | 84.18 | 88.30 | 752,954 | +4.50(+5.37%) |
Oct 07, 2016 | 87.31 | 87.31 | 81.54 | 83.80 | 1,530,554 | -3.79(-4.32%) |
Oct 06, 2016 | 87.24 | 88.49 | 86.59 | 87.58 | 434,412 | +0.37(+0.42%) |
Oct 05, 2016 | 86.47 | 87.91 | 86.30 | 87.22 | 535,577 | +0.55(+0.63%) |
Oct 04, 2016 | 90.08 | 90.59 | 86.45 | 86.67 | 545,366 | -3.74(-4.14%) |
Oct 03, 2016 | 90.77 | 91.16 | 89.83 | 90.41 | 378,326 | -0.13(-0.15%) |
Sep 30, 2016 | 90.13 | 91.06 | 89.66 | 90.54 | 382,095 | +0.86(+0.96%) |
Sep 29, 2016 | 88.70 | 91.03 | 88.60 | 89.68 | 789,810 | +0.76(+0.86%) |
Sep 28, 2016 | 88.47 | 89.49 | 88.42 | 88.92 | 507,423 | +0.84(+0.96%) |
Sep 27, 2016 | 88.80 | 89.53 | 87.64 | 88.07 | 556,066 | -0.72(-0.81%) |
Sep 26, 2016 | 87.91 | 89.31 | 87.87 | 88.80 | 472,531 | +0.67(+0.76%) |
Sep 23, 2016 | 88.05 | 89.42 | 87.88 | 88.13 | 406,960 | -0.52(-0.59%) |
Sep 22, 2016 | 88.09 | 89.09 | 87.83 | 88.65 | 711,026 | +0.77(+0.88%) |
Sep 21, 2016 | 87.88 | 88.74 | 87.69 | 87.88 | 393,389 | +0.35(+0.40%) |
Sep 20, 2016 | 87.93 | 89.47 | 87.53 | 87.53 | 261,413 | -0.37(-0.42%) |
Sep 19, 2016 | 87.35 | 88.33 | 87.03 | 87.90 | 585,931 | +0.39(+0.45%) |
Sep 16, 2016 | 88.76 | 88.86 | 86.84 | 87.51 | 370,809 | -1.19(-1.34%) |
Sep 15, 2016 | 86.47 | 88.78 | 86.47 | 88.70 | 483,275 | +1.65(+1.90%) |
Sep 14, 2016 | 87.21 | 88.34 | 86.62 | 87.04 | 224,586 | -0.23(-0.27%) |
Sep 13, 2016 | 86.99 | 88.30 | 86.95 | 87.28 | 382,168 | +0.18(+0.20%) |
Sep 12, 2016 | 85.83 | 87.63 | 85.72 | 87.10 | 423,419 | +1.28(+1.49%) |
Sep 09, 2016 | 88.74 | 89.61 | 85.81 | 85.82 | 424,558 | -3.15(-3.55%) |
Sep 08, 2016 | 89.21 | 90.42 | 88.88 | 88.97 | 479,893 | -0.71(-0.79%) |
Sep 07, 2016 | 88.61 | 89.99 | 87.33 | 89.68 | 508,037 | +0.50(+0.56%) |
Sep 06, 2016 | 89.94 | 90.07 | 88.30 | 89.18 | 366,789 | -0.69(-0.76%) |
Sep 02, 2016 | 88.62 | 89.86 | 89.86 | 89.86 | 307,584 | +1.25(+1.41%) |
Sep 01, 2016 | 88.86 | 89.20 | 87.36 | 88.61 | 408,227 | -0.68(-0.76%) |
Aug 31, 2016 | 90.32 | 90.32 | 88.36 | 89.29 | 437,912 | -1.03(-1.14%) |
Aug 30, 2016 | 89.35 | 90.35 | 89.35 | 90.32 | 281,837 | +0.59(+0.66%) |
Aug 29, 2016 | 89.65 | 90.50 | 89.59 | 89.73 | 362,279 | -0.22(-0.25%) |
Aug 26, 2016 | 90.00 | 92.23 | 89.35 | 89.95 | 668,414 | -0.13(-0.14%) |
Aug 25, 2016 | 88.09 | 91.48 | 88.09 | 90.08 | 996,866 | +1.79(+2.03%) |
Aug 24, 2016 | 89.00 | 89.41 | 87.47 | 88.29 | 683,018 | -0.90(-1.01%) |
Aug 23, 2016 | 88.22 | 89.49 | 87.47 | 89.19 | 476,786 | +1.53(+1.75%) |
Aug 22, 2016 | 86.78 | 88.43 | 86.16 | 87.66 | 414,784 | +1.08(+1.24%) |
Aug 19, 2016 | 86.97 | 87.13 | 85.22 | 86.58 | 329,103 | -0.35(-0.41%) |
Aug 18, 2016 | 86.57 | 87.81 | 85.63 | 86.93 | 549,078 | +1.75(+2.06%) |
Aug 17, 2016 | 82.83 | 85.51 | 82.83 | 85.18 | 430,348 | +2.61(+3.16%) |
Aug 16, 2016 | 83.04 | 83.69 | 82.55 | 82.57 | 170,027 | -0.89(-1.07%) |
Aug 15, 2016 | 83.14 | 83.78 | 82.40 | 83.46 | 148,118 | +0.19(+0.22%) |
Aug 12, 2016 | 82.15 | 83.38 | 81.96 | 83.28 | 206,353 | +1.38(+1.69%) |
Aug 11, 2016 | 82.62 | 82.76 | 81.47 | 81.89 | 166,464 | -0.80(-0.97%) |
Aug 10, 2016 | 83.26 | 84.08 | 82.61 | 82.69 | 236,323 | -0.63(-0.76%) |
Aug 09, 2016 | 82.73 | 83.76 | 82.55 | 83.32 | 153,535 | +0.56(+0.67%) |
Aug 08, 2016 | 83.01 | 84.20 | 82.11 | 82.77 | 330,769 | +0.79(+0.96%) |
Aug 05, 2016 | 82.92 | 83.31 | 81.90 | 81.98 | 239,362 | -0.52(-0.63%) |
Aug 04, 2016 | 81.07 | 82.58 | 80.56 | 82.50 | 250,391 | +1.40(+1.72%) |
Aug 03, 2016 | 81.24 | 81.94 | 80.41 | 81.10 | 266,706 | -0.56(-0.69%) |
Aug 02, 2016 | 81.34 | 82.38 | 80.92 | 81.66 | 290,054 | +0.07(+0.09%) |
Aug 01, 2016 | 81.09 | 81.67 | 79.41 | 81.59 | 503,054 | +0.52(+0.64%) |
Jul 29, 2016 | 79.06 | 81.26 | 78.96 | 81.07 | 474,266 | +2.15(+2.72%) |
Jul 28, 2016 | 79.85 | 79.85 | 78.24 | 78.92 | 298,200 | -0.93(-1.16%) |
Jul 27, 2016 | 82.21 | 82.21 | 79.79 | 79.85 | 239,538 | -2.30(-2.81%) |
Jul 26, 2016 | 82.92 | 83.10 | 81.59 | 82.16 | 304,153 | -0.56(-0.67%) |
Jul 25, 2016 | 81.89 | 83.09 | 81.89 | 82.71 | 326,970 | +0.44(+0.53%) |
Jul 22, 2016 | 81.23 | 82.99 | 81.23 | 82.28 | 368,792 | +0.75(+0.92%) |
Jul 21, 2016 | 81.23 | 81.56 | 80.67 | 81.53 | 245,024 | +0.73(+0.91%) |
Jul 20, 2016 | 79.98 | 80.86 | 79.25 | 80.79 | 454,467 | +1.14(+1.43%) |
Jul 19, 2016 | 78.72 | 79.81 | 78.27 | 79.66 | 606,348 | +1.31(+1.68%) |
Jul 18, 2016 | 79.60 | 80.16 | 78.06 | 78.34 | 446,523 | -0.69(-0.88%) |
Jul 15, 2016 | 80.09 | 80.43 | 78.81 | 79.04 | 370,607 | -1.50(-1.86%) |
Jul 14, 2016 | 81.15 | 81.45 | 80.42 | 80.54 | 369,777 | -0.65(-0.80%) |
Jul 13, 2016 | 82.63 | 82.64 | 80.30 | 81.18 | 472,398 | -1.57(-1.90%) |
Jul 12, 2016 | 82.93 | 83.49 | 82.56 | 82.76 | 256,712 | -0.22(-0.27%) |
Jul 11, 2016 | 83.78 | 83.83 | 82.53 | 82.98 | 345,276 | -0.24(-0.29%) |
Jul 08, 2016 | 82.82 | 83.49 | 82.70 | 83.22 | 340,860 | +0.52(+0.63%) |
Jul 07, 2016 | 81.94 | 82.90 | 81.36 | 82.70 | 482,064 | +4.22(+5.38%) |
Jul 05, 2016 | 78.05 | 79.44 | 78.01 | 78.48 | 548,310 | +0.14(+0.18%) |
Jul 01, 2016 | 80.45 | 78.34 | 78.34 | 78.34 | 379,219 | -1.85(-2.31%) |
Jun 30, 2016 | 76.91 | 82.58 | 76.91 | 80.19 | 1,105,923 | +3.72(+4.87%) |
Jun 29, 2016 | 77.50 | 78.17 | 75.62 | 76.47 | 552,632 | -0.03(-0.04%) |
Jun 28, 2016 | 77.29 | 78.14 | 75.90 | 76.50 | 431,091 | -0.69(-0.89%) |
Jun 27, 2016 | 76.82 | 77.60 | 75.95 | 77.18 | 480,010 | +0.16(+0.20%) |
Jun 24, 2016 | 74.44 | 78.66 | 74.44 | 77.03 | 826,793 | +0.51(+0.67%) |
Jun 23, 2016 | 76.70 | 76.82 | 75.67 | 76.52 | 703,252 | -0.21(-0.28%) |
Jun 22, 2016 | 77.01 | 77.54 | 76.26 | 76.73 | 421,429 | +0.01(+0.01%) |
Jun 21, 2016 | 76.13 | 77.45 | 75.44 | 76.72 | 342,305 | +1.10(+1.46%) |
Jun 20, 2016 | 75.84 | 76.83 | 75.45 | 75.62 | 259,806 | +0.37(+0.49%) |
Jun 17, 2016 | 75.75 | 75.90 | 74.30 | 75.25 | 481,346 | -0.71(-0.94%) |
Jun 16, 2016 | 74.66 | 76.30 | 74.55 | 75.96 | 320,495 | +1.43(+1.91%) |
Jun 15, 2016 | 75.35 | 75.66 | 74.30 | 74.54 | 277,739 | -0.44(-0.59%) |
Jun 14, 2016 | 74.34 | 75.40 | 74.32 | 74.98 | 438,892 | +0.33(+0.45%) |
Jun 13, 2016 | 76.39 | 76.39 | 74.56 | 74.65 | 475,371 | -2.15(-2.80%) |
Jun 10, 2016 | 76.59 | 77.43 | 74.83 | 76.80 | 617,881 | -0.04(-0.05%) |
Jun 09, 2016 | 74.53 | 77.60 | 74.50 | 76.83 | 685,152 | +2.02(+2.70%) |
Jun 08, 2016 | 77.10 | 77.30 | 74.62 | 74.82 | 1,095,513 | -2.66(-3.43%) |
Jun 07, 2016 | 77.53 | 78.68 | 77.13 | 77.47 | 476,349 | -0.31(-0.40%) |
Jun 06, 2016 | 79.38 | 79.38 | 77.39 | 77.79 | 882,344 | -2.18(-2.73%) |
Jun 03, 2016 | 80.13 | 80.59 | 79.17 | 79.97 | 467,924 | +0.14(+0.17%) |
Jun 02, 2016 | 83.55 | 83.96 | 79.79 | 79.83 | 562,982 | -3.61(-4.33%) |
Jun 01, 2016 | 83.52 | 85.02 | 82.91 | 83.44 | 734,295 | +0.41(+0.49%) |
May 31, 2016 | 82.62 | 83.70 | 82.09 | 83.03 | 697,648 | +0.99(+1.21%) |
May 27, 2016 | 84.33 | 82.04 | 82.04 | 82.04 | 634,733 | -3.62(-4.22%) |
May 26, 2016 | 84.66 | 86.91 | 80.82 | 85.66 | 1,218,402 | +2.25(+2.70%) |
May 25, 2016 | 82.78 | 83.86 | 81.23 | 83.41 | 451,612 | +0.56(+0.67%) |
May 24, 2016 | 82.38 | 83.37 | 81.37 | 82.86 | 379,313 | +0.70(+0.86%) |
May 23, 2016 | 81.83 | 82.53 | 80.66 | 82.16 | 384,036 | +0.81(+0.99%) |
May 20, 2016 | 81.20 | 81.61 | 79.52 | 81.35 | 155,188 | +0.28(+0.34%) |
May 19, 2016 | 81.45 | 82.68 | 80.64 | 81.07 | 284,364 | -0.25(-0.31%) |
May 18, 2016 | 82.00 | 82.00 | 79.51 | 81.32 | 416,810 | -0.55(-0.67%) |
May 17, 2016 | 85.89 | 85.89 | 80.99 | 81.87 | 306,113 | -3.84(-4.48%) |
May 16, 2016 | 85.84 | 86.51 | 85.51 | 85.71 | 310,502 | +0.22(+0.26%) |
May 13, 2016 | 86.04 | 86.41 | 85.31 | 85.49 | 217,485 | -1.01(-1.17%) |
May 12, 2016 | 86.86 | 87.82 | 85.65 | 86.50 | 239,946 | -0.18(-0.20%) |
May 11, 2016 | 87.02 | 87.56 | 85.83 | 86.67 | 265,232 | -0.16(-0.18%) |
May 10, 2016 | 87.68 | 87.86 | 85.91 | 86.83 | 363,949 | -0.44(-0.51%) |
May 09, 2016 | 86.55 | 88.84 | 86.21 | 87.27 | 391,246 | +1.58(+1.85%) |
May 06, 2016 | 83.94 | 85.70 | 83.45 | 85.69 | 262,882 | +1.21(+1.44%) |
May 05, 2016 | 85.12 | 85.40 | 84.03 | 84.48 | 268,535 | -0.11(-0.13%) |
May 04, 2016 | 83.68 | 84.92 | 83.68 | 84.59 | 238,756 | +0.72(+0.86%) |
May 03, 2016 | 84.40 | 84.75 | 82.99 | 83.87 | 194,538 | -0.78(-0.93%) |
May 02, 2016 | 84.71 | 85.36 | 82.94 | 84.65 | 373,565 | -0.06(-0.07%) |
Apr 29, 2016 | 84.04 | 84.88 | 83.29 | 84.71 | 486,347 | +0.20(+0.24%) |
Apr 28, 2016 | 80.93 | 85.32 | 80.87 | 84.51 | 660,928 | +3.64(+4.50%) |
Apr 27, 2016 | 81.41 | 82.02 | 79.87 | 80.87 | 279,227 | -0.18(-0.22%) |
Apr 26, 2016 | 80.25 | 81.21 | 79.76 | 81.04 | 281,398 | +1.07(+1.34%) |
Apr 25, 2016 | 80.62 | 81.54 | 79.68 | 79.97 | 248,032 | -1.06(-1.31%) |
Apr 22, 2016 | 79.32 | 81.60 | 78.65 | 81.03 | 464,259 | +2.46(+3.13%) |
Apr 21, 2016 | 80.91 | 81.25 | 78.44 | 78.58 | 487,031 | -2.49(-3.08%) |
Apr 20, 2016 | 81.96 | 84.97 | 80.68 | 81.07 | 526,508 | -0.97(-1.18%) |
Apr 19, 2016 | 83.56 | 84.03 | 81.91 | 82.04 | 306,180 | -1.65(-1.97%) |
Apr 18, 2016 | 81.91 | 83.74 | 81.67 | 83.69 | 330,054 | +1.05(+1.27%) |
Apr 15, 2016 | 82.28 | 83.80 | 81.01 | 82.64 | 429,730 | -0.06(-0.07%) |
Apr 14, 2016 | 84.44 | 84.46 | 82.31 | 82.70 | 232,202 | -1.05(-1.26%) |
Apr 13, 2016 | 85.16 | 85.21 | 83.46 | 83.75 | 218,549 | -1.03(-1.21%) |
Apr 12, 2016 | 84.73 | 85.79 | 84.16 | 84.77 | 235,379 | -0.09(-0.11%) |
Apr 11, 2016 | 87.00 | 87.00 | 84.72 | 84.87 | 255,906 | -1.56(-1.81%) |
Apr 08, 2016 | 87.40 | 87.53 | 85.91 | 86.43 | 343,304 | -0.52(-0.59%) |
Apr 07, 2016 | 86.39 | 88.06 | 85.99 | 86.94 | 519,601 | -0.12(-0.14%) |
Apr 06, 2016 | 86.12 | 87.49 | 85.93 | 87.06 | 392,015 | +0.83(+0.96%) |
Apr 05, 2016 | 85.83 | 86.74 | 85.28 | 86.23 | 666,395 | +0.00(+0.00%) |
Apr 04, 2016 | 85.82 | 86.92 | 84.68 | 86.23 | 530,470 | +0.22(+0.26%) |
Apr 01, 2016 | 83.13 | 86.08 | 82.58 | 86.01 | 527,734 | +2.74(+3.29%) |
Mar 31, 2016 | 83.27 | 83.35 | 81.86 | 83.27 | 393,191 | -0.14(-0.17%) |
Mar 30, 2016 | 83.10 | 83.48 | 82.07 | 83.41 | 340,834 | +0.41(+0.49%) |
Mar 29, 2016 | 81.58 | 83.07 | 81.49 | 83.00 | 295,772 | +1.49(+1.82%) |
Mar 28, 2016 | 80.79 | 81.96 | 80.11 | 81.51 | 253,539 | +0.74(+0.91%) |
Mar 24, 2016 | 81.12 | 80.78 | 80.78 | 80.78 | 451,503 | -0.58(-0.71%) |
Mar 23, 2016 | 80.90 | 82.03 | 80.17 | 81.36 | 419,233 | +0.48(+0.59%) |
Mar 22, 2016 | 81.34 | 81.91 | 80.78 | 80.88 | 350,493 | -1.07(-1.31%) |
Mar 21, 2016 | 82.78 | 83.17 | 81.40 | 81.95 | 310,432 | -1.38(-1.65%) |
Mar 18, 2016 | 83.30 | 83.64 | 82.11 | 83.32 | 560,056 | +0.44(+0.53%) |
Mar 17, 2016 | 79.38 | 83.28 | 79.38 | 82.88 | 676,476 | +3.73(+4.71%) |
Mar 16, 2016 | 77.85 | 79.64 | 77.28 | 79.15 | 535,812 | +1.39(+1.78%) |
Mar 15, 2016 | 78.76 | 80.94 | 77.48 | 77.77 | 685,225 | -6.11(-7.29%) |
Mar 14, 2016 | 83.28 | 84.13 | 82.85 | 83.88 | 420,987 | +0.13(+0.15%) |
Mar 11, 2016 | 82.61 | 83.92 | 82.14 | 83.75 | 589,485 | +1.61(+1.96%) |
Mar 10, 2016 | 85.67 | 86.01 | 81.82 | 82.14 | 1,324,515 | -3.58(-4.18%) |
Mar 09, 2016 | 84.82 | 86.29 | 84.49 | 85.72 | 731,999 | +1.50(+1.79%) |
Mar 08, 2016 | 84.62 | 85.39 | 84.16 | 84.22 | 759,925 | -1.30(-1.52%) |
Mar 07, 2016 | 83.51 | 85.63 | 81.53 | 85.52 | 795,656 | +1.17(+1.39%) |
Mar 04, 2016 | 86.50 | 86.71 | 83.28 | 84.35 | 990,633 | -1.89(-2.19%) |
Mar 03, 2016 | 85.16 | 86.78 | 84.81 | 86.24 | 752,009 | +1.62(+1.91%) |
Mar 02, 2016 | 83.19 | 84.84 | 83.19 | 84.63 | 629,483 | +1.44(+1.73%) |