Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 100.09 | 100.95 | 99.07 | 99.99 | 59,718 | -0.30(-0.30%) |
Aug 30, 2016 | 100.19 | 100.79 | 99.63 | 100.29 | 20,447 | +0.10(+0.10%) |
Aug 29, 2016 | 100.80 | 101.20 | 100.04 | 100.19 | 27,578 | -1.22(-1.20%) |
Aug 26, 2016 | 100.85 | 102.02 | 100.07 | 101.41 | 20,917 | +1.27(+1.27%) |
Aug 25, 2016 | 101.00 | 101.10 | 99.22 | 100.14 | 24,389 | -1.07(-1.05%) |
Aug 24, 2016 | 101.92 | 101.92 | 100.49 | 101.20 | 21,331 | -1.12(-1.09%) |
Aug 23, 2016 | 101.05 | 102.32 | 99.68 | 102.32 | 33,055 | +2.59(+2.60%) |
Aug 22, 2016 | 100.09 | 100.14 | 98.66 | 99.73 | 35,535 | -0.65(-0.65%) |
Aug 19, 2016 | 101.67 | 101.67 | 99.73 | 100.38 | 20,193 | -0.45(-0.44%) |
Aug 18, 2016 | 100.23 | 100.88 | 99.81 | 100.83 | 12,728 | +1.00(+1.00%) |
Aug 17, 2016 | 100.58 | 100.58 | 99.38 | 99.83 | 24,230 | -1.04(-1.04%) |
Aug 16, 2016 | 98.19 | 100.88 | 97.84 | 100.88 | 15,157 | +2.74(+2.79%) |
Aug 15, 2016 | 96.65 | 98.14 | 96.55 | 98.14 | 28,130 | +1.74(+1.81%) |
Aug 12, 2016 | 94.71 | 96.50 | 94.06 | 96.40 | 28,644 | +2.04(+2.16%) |
Aug 11, 2016 | 94.06 | 94.75 | 93.27 | 94.36 | 34,669 | +0.80(+0.85%) |
Aug 10, 2016 | 95.16 | 95.60 | 93.27 | 93.56 | 24,849 | -1.79(-1.88%) |
Aug 09, 2016 | 95.21 | 96.35 | 94.31 | 95.36 | 13,893 | +0.65(+0.68%) |
Aug 08, 2016 | 94.56 | 95.40 | 94.25 | 94.71 | 15,044 | +0.95(+1.01%) |
Aug 05, 2016 | 94.06 | 94.72 | 93.61 | 93.76 | 20,213 | -0.25(-0.26%) |
Aug 04, 2016 | 93.71 | 94.31 | 92.96 | 94.01 | 20,782 | +0.60(+0.64%) |
Aug 03, 2016 | 90.18 | 93.42 | 90.18 | 93.42 | 19,687 | +3.38(+3.76%) |
Aug 02, 2016 | 91.72 | 92.57 | 89.68 | 90.03 | 39,203 | -1.74(-1.90%) |
Aug 01, 2016 | 93.76 | 93.76 | 91.13 | 91.77 | 26,006 | -1.89(-2.02%) |
Jul 29, 2016 | 93.07 | 93.86 | 92.92 | 93.66 | 18,932 | +0.30(+0.32%) |
Jul 28, 2016 | 94.51 | 94.86 | 93.12 | 93.37 | 15,719 | -1.04(-1.11%) |
Jul 27, 2016 | 96.00 | 96.75 | 94.16 | 94.41 | 20,853 | -0.55(-0.58%) |
Jul 26, 2016 | 94.51 | 95.85 | 94.51 | 94.96 | 14,789 | -0.40(-0.42%) |
Jul 25, 2016 | 96.90 | 96.95 | 95.26 | 95.36 | 19,609 | -1.64(-1.69%) |
Jul 22, 2016 | 95.31 | 97.39 | 95.26 | 97.00 | 27,848 | +1.64(+1.72%) |
Jul 21, 2016 | 95.90 | 96.80 | 94.96 | 95.36 | 22,645 | +0.05(+0.05%) |
Jul 20, 2016 | 93.86 | 95.40 | 93.32 | 95.31 | 17,200 | +1.49(+1.59%) |
Jul 19, 2016 | 93.61 | 93.96 | 92.17 | 93.81 | 23,819 | +0.55(+0.59%) |
Jul 18, 2016 | 92.37 | 93.27 | 91.67 | 93.27 | 21,384 | +0.99(+1.08%) |
Jul 15, 2016 | 92.17 | 92.32 | 90.84 | 92.27 | 27,421 | +0.55(+0.60%) |
Jul 14, 2016 | 92.52 | 92.52 | 90.98 | 91.72 | 34,211 | +0.10(+0.11%) |
Jul 13, 2016 | 94.66 | 94.99 | 91.43 | 91.62 | 32,763 | -2.93(-3.10%) |
Jul 12, 2016 | 92.47 | 95.65 | 92.47 | 94.56 | 32,655 | +2.79(+3.04%) |
Jul 11, 2016 | 94.31 | 94.56 | 91.28 | 91.77 | 31,626 | -1.49(-1.60%) |
Jul 08, 2016 | 92.22 | 93.32 | 90.48 | 93.27 | 35,259 | +2.29(+2.52%) |
Jul 07, 2016 | 91.23 | 92.43 | 90.58 | 90.98 | 21,102 | +0.40(+0.44%) |
Jul 06, 2016 | 90.43 | 90.98 | 89.58 | 90.58 | 18,116 | -0.65(-0.71%) |
Jul 05, 2016 | 91.28 | 91.33 | 89.88 | 91.23 | 26,711 | -1.09(-1.19%) |
Jul 01, 2016 | 92.12 | 92.32 | 92.32 | 92.32 | 29,854 | +0.55(+0.60%) |
Jun 30, 2016 | 90.93 | 91.98 | 90.13 | 91.77 | 22,876 | +0.95(+1.04%) |
Jun 29, 2016 | 89.04 | 91.64 | 89.04 | 90.83 | 38,494 | +2.44(+2.76%) |
Jun 28, 2016 | 87.79 | 90.28 | 87.79 | 88.39 | 46,165 | +1.24(+1.43%) |
Jun 27, 2016 | 88.34 | 88.84 | 85.95 | 87.15 | 28,818 | -2.29(-2.56%) |
Jun 24, 2016 | 90.23 | 91.92 | 89.09 | 89.44 | 36,854 | -3.28(-3.54%) |
Jun 23, 2016 | 92.37 | 93.07 | 91.72 | 92.72 | 22,766 | +1.74(+1.91%) |
Jun 22, 2016 | 90.63 | 91.92 | 90.13 | 90.98 | 20,307 | +0.30(+0.33%) |
Jun 21, 2016 | 89.49 | 90.73 | 88.54 | 90.68 | 18,905 | +1.44(+1.62%) |
Jun 20, 2016 | 90.38 | 90.53 | 88.84 | 89.24 | 30,257 | +0.50(+0.56%) |
Jun 17, 2016 | 89.04 | 89.34 | 88.04 | 88.74 | 22,905 | +0.40(+0.45%) |
Jun 16, 2016 | 87.40 | 88.44 | 85.80 | 88.34 | 29,066 | +0.60(+0.68%) |
Jun 15, 2016 | 86.65 | 87.94 | 85.81 | 87.74 | 49,017 | +0.70(+0.80%) |
Jun 14, 2016 | 89.83 | 90.33 | 86.95 | 87.05 | 121,532 | -2.79(-3.10%) |
Jun 13, 2016 | 90.88 | 91.97 | 89.83 | 89.83 | 27,012 | -1.34(-1.47%) |
Jun 10, 2016 | 92.62 | 93.17 | 90.53 | 91.18 | 28,948 | -2.54(-2.71%) |
Jun 09, 2016 | 93.91 | 94.46 | 93.46 | 93.71 | 17,835 | -1.09(-1.15%) |
Jun 08, 2016 | 94.81 | 95.45 | 94.16 | 94.81 | 22,054 | +0.55(+0.58%) |
Jun 07, 2016 | 94.36 | 95.50 | 93.71 | 94.26 | 27,791 | +0.95(+1.01%) |
Jun 06, 2016 | 93.96 | 94.91 | 93.17 | 93.32 | 32,593 | +0.05(+0.05%) |
Jun 03, 2016 | 93.07 | 93.76 | 92.62 | 93.27 | 42,238 | -0.50(-0.53%) |
Jun 02, 2016 | 91.52 | 93.91 | 91.48 | 93.76 | 28,713 | +1.74(+1.89%) |
Jun 01, 2016 | 88.49 | 92.72 | 87.69 | 92.02 | 64,120 | +3.38(+3.82%) |
May 31, 2016 | 91.67 | 94.86 | 87.84 | 88.64 | 70,201 | -2.49(-2.73%) |
May 27, 2016 | 90.93 | 91.13 | 91.13 | 91.13 | 47,384 | +0.30(+0.33%) |
May 26, 2016 | 91.72 | 91.72 | 89.83 | 90.83 | 45,317 | +0.05(+0.05%) |
May 25, 2016 | 89.93 | 91.52 | 89.84 | 90.78 | 61,365 | +1.59(+1.78%) |
May 24, 2016 | 90.68 | 91.03 | 88.79 | 89.19 | 24,044 | -0.95(-1.05%) |
May 23, 2016 | 89.78 | 90.63 | 89.29 | 90.13 | 24,396 | +0.10(+0.11%) |
May 20, 2016 | 90.63 | 90.73 | 89.68 | 90.03 | 23,811 | +0.11(+0.12%) |
May 19, 2016 | 88.90 | 89.92 | 87.25 | 89.92 | 41,092 | +0.29(+0.33%) |
May 18, 2016 | 92.64 | 92.64 | 89.14 | 89.63 | 21,061 | -2.24(-2.43%) |
May 17, 2016 | 90.55 | 92.59 | 89.82 | 91.86 | 39,543 | +0.83(+0.91%) |
May 16, 2016 | 89.97 | 91.52 | 89.14 | 91.04 | 40,664 | +3.06(+3.48%) |
May 13, 2016 | 87.93 | 88.61 | 87.10 | 87.98 | 28,147 | -0.73(-0.82%) |
May 12, 2016 | 87.25 | 88.71 | 85.06 | 88.71 | 26,077 | +2.62(+3.05%) |
May 11, 2016 | 85.55 | 86.08 | 82.87 | 86.08 | 28,136 | +0.87(+1.03%) |
May 10, 2016 | 85.40 | 86.22 | 84.23 | 85.21 | 35,777 | +0.87(+1.04%) |
May 09, 2016 | 84.72 | 86.76 | 82.39 | 84.33 | 36,369 | -1.02(-1.20%) |
May 06, 2016 | 85.11 | 86.47 | 84.62 | 85.35 | 33,125 | +0.24(+0.29%) |
May 05, 2016 | 85.69 | 87.49 | 84.43 | 85.11 | 28,685 | +1.31(+1.57%) |
May 04, 2016 | 84.23 | 85.01 | 82.92 | 83.80 | 35,333 | -0.39(-0.46%) |
May 03, 2016 | 85.89 | 85.89 | 82.97 | 84.19 | 38,028 | -2.43(-2.81%) |
May 02, 2016 | 90.94 | 90.99 | 86.47 | 86.62 | 37,046 | -4.13(-4.55%) |
Apr 29, 2016 | 89.82 | 91.09 | 88.81 | 90.75 | 24,876 | +0.78(+0.86%) |
Apr 28, 2016 | 90.21 | 90.99 | 89.69 | 89.97 | 47,867 | -0.97(-1.07%) |
Apr 27, 2016 | 88.61 | 91.14 | 88.22 | 90.94 | 56,522 | +2.77(+3.14%) |
Apr 26, 2016 | 85.64 | 88.46 | 85.64 | 88.17 | 90,499 | +2.82(+3.30%) |
Apr 25, 2016 | 87.05 | 87.59 | 84.28 | 85.35 | 49,593 | -1.94(-2.23%) |
Apr 22, 2016 | 88.22 | 88.38 | 86.37 | 87.30 | 86,226 | -0.29(-0.33%) |
Apr 21, 2016 | 86.28 | 88.75 | 85.93 | 87.59 | 55,942 | +2.04(+2.39%) |
Apr 20, 2016 | 82.82 | 86.03 | 82.82 | 85.55 | 72,027 | +2.67(+3.23%) |
Apr 19, 2016 | 79.86 | 83.31 | 79.76 | 82.87 | 62,482 | +3.26(+4.09%) |
Apr 18, 2016 | 77.43 | 80.01 | 76.02 | 79.62 | 60,468 | +1.51(+1.93%) |
Apr 15, 2016 | 78.26 | 79.32 | 77.62 | 78.11 | 35,276 | -0.63(-0.80%) |
Apr 14, 2016 | 78.69 | 79.18 | 78.06 | 78.74 | 71,587 | +0.19(+0.25%) |
Apr 13, 2016 | 77.72 | 79.23 | 77.14 | 78.55 | 56,054 | +0.78(+1.00%) |
Apr 12, 2016 | 78.16 | 79.03 | 77.57 | 77.77 | 150,251 | +0.19(+0.25%) |
Apr 11, 2016 | 79.28 | 79.59 | 77.53 | 77.57 | 68,876 | -0.39(-0.50%) |
Apr 08, 2016 | 79.37 | 79.62 | 77.72 | 77.96 | 63,645 | +0.49(+0.63%) |
Apr 07, 2016 | 77.04 | 78.40 | 76.63 | 77.48 | 53,309 | -0.34(-0.44%) |
Apr 06, 2016 | 76.94 | 78.21 | 76.49 | 77.82 | 32,524 | +2.04(+2.69%) |
Apr 05, 2016 | 76.31 | 77.57 | 75.48 | 75.78 | 39,831 | -1.41(-1.83%) |
Apr 04, 2016 | 79.13 | 79.52 | 76.75 | 77.19 | 25,683 | -1.80(-2.28%) |
Apr 01, 2016 | 78.45 | 79.57 | 76.80 | 78.98 | 55,164 | -0.44(-0.55%) |
Mar 31, 2016 | 78.11 | 80.30 | 77.72 | 79.42 | 69,091 | +1.60(+2.06%) |
Mar 30, 2016 | 78.50 | 79.32 | 77.28 | 77.82 | 19,760 | +0.63(+0.82%) |
Mar 29, 2016 | 76.21 | 77.28 | 74.51 | 77.19 | 28,226 | +0.53(+0.70%) |
Mar 28, 2016 | 78.69 | 78.69 | 76.41 | 76.65 | 34,153 | -0.97(-1.25%) |
Mar 24, 2016 | 77.77 | 77.62 | 77.62 | 77.62 | 41,702 | -0.63(-0.81%) |
Mar 23, 2016 | 78.60 | 79.76 | 78.11 | 78.26 | 41,431 | -1.51(-1.89%) |
Mar 22, 2016 | 78.94 | 79.91 | 78.40 | 79.76 | 77,796 | +1.26(+1.61%) |
Mar 21, 2016 | 81.03 | 81.07 | 78.50 | 78.50 | 22,638 | -1.80(-2.24%) |
Mar 18, 2016 | 81.90 | 82.78 | 78.79 | 80.30 | 79,647 | -1.12(-1.37%) |
Mar 17, 2016 | 83.80 | 83.85 | 81.41 | 81.41 | 92,203 | -0.19(-0.24%) |
Mar 16, 2016 | 79.18 | 82.34 | 79.18 | 81.61 | 51,550 | +2.87(+3.64%) |
Mar 15, 2016 | 78.30 | 79.08 | 76.02 | 78.74 | 37,489 | -0.49(-0.61%) |
Mar 14, 2016 | 80.05 | 81.42 | 78.30 | 79.23 | 58,114 | -0.97(-1.21%) |
Mar 11, 2016 | 77.82 | 80.25 | 77.67 | 80.20 | 66,807 | +3.40(+4.43%) |
Mar 10, 2016 | 77.72 | 78.60 | 75.48 | 76.80 | 64,320 | -0.29(-0.38%) |
Mar 09, 2016 | 77.23 | 78.16 | 76.55 | 77.09 | 21,547 | +1.26(+1.67%) |
Mar 08, 2016 | 81.37 | 81.75 | 75.78 | 75.83 | 49,508 | -6.03(-7.36%) |
Mar 07, 2016 | 81.32 | 82.82 | 81.22 | 81.85 | 42,383 | +0.10(+0.12%) |
Mar 04, 2016 | 82.78 | 82.78 | 80.69 | 81.75 | 29,000 | +0.39(+0.48%) |
Mar 03, 2016 | 80.39 | 82.58 | 80.26 | 81.37 | 43,048 | +1.41(+1.76%) |
Mar 02, 2016 | 78.40 | 81.27 | 77.72 | 79.96 | 50,411 | +1.17(+1.48%) |
Mar 01, 2016 | 77.77 | 79.67 | 76.41 | 78.79 | 64,054 | +2.77(+3.64%) |
Feb 29, 2016 | 75.05 | 77.77 | 74.63 | 76.02 | 67,038 | +2.14(+2.89%) |
Feb 26, 2016 | 74.32 | 75.98 | 73.25 | 73.88 | 43,834 | +0.97(+1.33%) |
Feb 25, 2016 | 72.96 | 74.22 | 72.23 | 72.91 | 34,585 | -0.73(-0.99%) |
Feb 24, 2016 | 71.35 | 73.93 | 70.19 | 73.64 | 49,613 | +1.07(+1.47%) |
Feb 23, 2016 | 74.37 | 74.37 | 72.33 | 72.57 | 46,009 | -2.04(-2.74%) |
Feb 22, 2016 | 71.84 | 74.80 | 71.84 | 74.61 | 47,677 | +4.71(+6.75%) |
Feb 19, 2016 | 69.70 | 71.16 | 68.83 | 69.90 | 28,769 | -0.73(-1.03%) |
Feb 18, 2016 | 70.48 | 71.74 | 68.98 | 70.62 | 41,370 | +0.98(+1.41%) |
Feb 17, 2016 | 66.67 | 70.11 | 66.67 | 69.64 | 50,309 | +4.67(+7.19%) |
Feb 16, 2016 | 63.55 | 67.70 | 63.55 | 64.97 | 44,490 | +2.17(+3.46%) |
Feb 12, 2016 | 59.49 | 62.79 | 62.79 | 62.79 | 44,563 | +4.25(+7.26%) |
Feb 11, 2016 | 59.02 | 61.76 | 57.46 | 58.54 | 82,898 | -3.45(-5.56%) |
Feb 10, 2016 | 61.28 | 63.27 | 60.39 | 61.99 | 93,677 | +1.13(+1.86%) |
Feb 09, 2016 | 61.38 | 62.65 | 58.31 | 60.86 | 78,936 | -3.12(-4.87%) |
Feb 08, 2016 | 68.98 | 68.98 | 62.39 | 63.97 | 97,762 | -6.18(-8.82%) |
Feb 05, 2016 | 72.99 | 73.75 | 69.83 | 70.16 | 23,929 | -3.02(-4.13%) |
Feb 04, 2016 | 71.43 | 74.13 | 70.33 | 73.18 | 60,293 | +2.36(+3.33%) |
Feb 03, 2016 | 70.02 | 71.86 | 67.21 | 70.82 | 74,518 | +2.17(+3.16%) |
Feb 02, 2016 | 68.18 | 68.84 | 66.91 | 68.65 | 40,391 | -0.76(-1.09%) |
Feb 01, 2016 | 69.64 | 70.49 | 68.08 | 69.40 | 44,050 | -1.75(-2.46%) |
Jan 29, 2016 | 69.97 | 72.52 | 69.40 | 71.15 | 71,070 | +2.31(+3.36%) |
Jan 28, 2016 | 68.74 | 70.77 | 67.99 | 68.84 | 59,481 | +1.94(+2.89%) |
Jan 27, 2016 | 67.23 | 68.18 | 64.97 | 66.90 | 75,482 | -1.23(-1.80%) |
Jan 26, 2016 | 66.33 | 68.13 | 63.88 | 68.13 | 79,081 | +2.79(+4.26%) |
Jan 25, 2016 | 63.88 | 67.66 | 62.84 | 65.34 | 56,615 | -0.19(-0.29%) |
Jan 22, 2016 | 62.23 | 65.79 | 62.23 | 65.53 | 62,870 | +5.15(+8.52%) |
Jan 21, 2016 | 58.54 | 61.09 | 57.79 | 60.39 | 93,999 | +2.60(+4.49%) |
Jan 20, 2016 | 60.39 | 60.39 | 54.77 | 57.79 | 127,340 | -4.82(-7.69%) |
Jan 19, 2016 | 65.30 | 65.30 | 59.54 | 62.61 | 100,485 | -1.56(-2.43%) |
Jan 15, 2016 | 64.16 | 64.16 | 64.16 | 64.16 | 54,560 | -2.88(-4.30%) |
Jan 14, 2016 | 64.45 | 67.33 | 62.89 | 67.04 | 90,299 | +2.74(+4.26%) |
Jan 13, 2016 | 69.22 | 70.44 | 63.74 | 64.30 | 74,892 | -4.25(-6.20%) |
Jan 12, 2016 | 71.43 | 73.20 | 64.68 | 68.55 | 102,609 | -1.84(-2.62%) |
Jan 11, 2016 | 74.60 | 74.60 | 69.17 | 70.40 | 73,008 | -2.36(-3.24%) |
Jan 08, 2016 | 73.70 | 75.45 | 71.88 | 72.76 | 39,708 | +0.00(+0.00%) |
Jan 07, 2016 | 75.40 | 77.86 | 72.43 | 72.76 | 51,693 | -4.49(-5.81%) |
Jan 06, 2016 | 79.37 | 80.88 | 76.11 | 77.24 | 67,051 | -4.44(-5.43%) |
Jan 05, 2016 | 82.20 | 82.43 | 79.27 | 81.68 | 60,756 | -0.05(-0.06%) |
Jan 04, 2016 | 80.78 | 83.47 | 78.89 | 81.73 | 71,650 | -0.24(-0.29%) |
Dec 31, 2015 | 76.06 | 81.96 | 81.96 | 81.96 | 145,572 | +6.09(+8.03%) |
Dec 30, 2015 | 73.51 | 76.49 | 73.51 | 75.87 | 197,696 | +0.61(+0.82%) |
Dec 29, 2015 | 76.53 | 76.82 | 73.18 | 75.26 | 230,814 | +0.52(+0.69%) |
Dec 28, 2015 | 78.56 | 78.70 | 74.64 | 74.74 | 179,852 | -5.38(-6.72%) |
Dec 24, 2015 | 80.03 | 80.12 | 80.12 | 80.12 | 71,208 | +0.33(+0.41%) |
Dec 23, 2015 | 74.50 | 80.78 | 74.13 | 79.79 | 254,829 | +6.94(+9.53%) |
Dec 22, 2015 | 69.03 | 73.75 | 68.55 | 72.85 | 185,498 | +4.86(+7.15%) |
Dec 21, 2015 | 65.82 | 68.46 | 65.11 | 67.99 | 198,683 | +2.93(+4.50%) |
Dec 18, 2015 | 65.30 | 67.09 | 64.52 | 65.06 | 174,704 | -0.61(-0.93%) |
Dec 17, 2015 | 66.43 | 66.69 | 65.32 | 65.67 | 155,415 | -0.66(-1.00%) |
Dec 16, 2015 | 65.77 | 68.60 | 65.39 | 66.33 | 227,090 | +0.57(+0.86%) |
Dec 15, 2015 | 64.26 | 66.15 | 63.88 | 65.77 | 150,030 | +2.17(+3.41%) |
Dec 14, 2015 | 64.16 | 65.30 | 62.96 | 63.60 | 124,756 | -1.37(-2.11%) |
Dec 11, 2015 | 69.03 | 69.74 | 64.07 | 64.97 | 175,218 | -5.52(-7.84%) |
Dec 10, 2015 | 69.78 | 72.85 | 69.55 | 70.49 | 144,431 | -0.05(-0.07%) |
Dec 09, 2015 | 68.37 | 72.38 | 67.56 | 70.54 | 216,271 | +2.60(+3.82%) |
Dec 08, 2015 | 62.94 | 69.55 | 62.94 | 67.94 | 169,810 | +1.70(+2.57%) |
Dec 07, 2015 | 71.25 | 71.25 | 62.42 | 66.24 | 200,022 | -6.28(-8.66%) |
Dec 04, 2015 | 74.60 | 74.83 | 72.38 | 72.52 | 248,077 | -2.55(-3.40%) |
Dec 03, 2015 | 75.83 | 76.91 | 74.03 | 75.07 | 174,584 | -0.71(-0.93%) |
Dec 02, 2015 | 76.49 | 76.67 | 74.98 | 75.78 | 172,663 | -0.99(-1.29%) |
Dec 01, 2015 | 76.44 | 77.52 | 76.25 | 76.77 | 124,110 | +0.38(+0.49%) |
Nov 30, 2015 | 76.49 | 77.57 | 75.83 | 76.39 | 116,092 | +0.71(+0.94%) |
Nov 27, 2015 | 74.31 | 76.06 | 73.92 | 75.68 | 21,261 | +1.27(+1.71%) |
Nov 25, 2015 | 73.75 | 74.41 | 74.41 | 74.41 | 61,295 | +0.19(+0.25%) |
Nov 24, 2015 | 73.89 | 75.21 | 73.32 | 74.22 | 93,689 | +1.23(+1.68%) |
Nov 23, 2015 | 74.83 | 76.01 | 72.57 | 72.99 | 126,822 | -1.70(-2.28%) |
Nov 20, 2015 | 76.82 | 77.22 | 74.64 | 74.69 | 79,728 | -2.03(-2.65%) |
Nov 19, 2015 | 77.81 | 77.95 | 76.28 | 76.72 | 76,697 | -0.93(-1.20%) |
Nov 18, 2015 | 77.75 | 78.77 | 76.41 | 77.65 | 74,744 | +0.64(+0.84%) |
Nov 17, 2015 | 78.58 | 78.94 | 76.00 | 77.01 | 82,314 | -1.93(-2.45%) |
Nov 16, 2015 | 76.18 | 79.59 | 76.18 | 78.94 | 68,332 | +2.76(+3.63%) |
Nov 13, 2015 | 74.62 | 76.83 | 73.79 | 76.18 | 104,494 | +1.20(+1.60%) |
Nov 12, 2015 | 76.41 | 77.08 | 74.57 | 74.98 | 86,317 | -2.44(-3.15%) |
Nov 11, 2015 | 79.63 | 79.82 | 76.87 | 77.42 | 86,000 | -2.12(-2.66%) |
Nov 10, 2015 | 80.19 | 81.75 | 79.04 | 79.54 | 91,836 | -1.10(-1.37%) |
Nov 09, 2015 | 81.66 | 82.63 | 80.09 | 80.65 | 75,049 | -1.10(-1.35%) |
Nov 06, 2015 | 83.41 | 83.59 | 81.57 | 81.75 | 133,676 | -2.12(-2.52%) |
Nov 05, 2015 | 85.66 | 86.95 | 83.44 | 83.87 | 62,421 | -2.12(-2.46%) |
Nov 04, 2015 | 88.10 | 88.24 | 85.34 | 85.99 | 69,610 | -1.47(-1.68%) |
Nov 03, 2015 | 85.99 | 88.38 | 85.99 | 87.46 | 112,097 | +1.47(+1.71%) |
Nov 02, 2015 | 84.33 | 87.04 | 84.33 | 85.99 | 51,178 | +1.29(+1.52%) |
Oct 30, 2015 | 83.82 | 84.91 | 82.17 | 84.70 | 67,274 | +1.98(+2.39%) |
Oct 29, 2015 | 79.77 | 83.27 | 79.77 | 82.72 | 95,227 | +2.58(+3.22%) |
Oct 28, 2015 | 76.87 | 80.55 | 76.41 | 80.14 | 66,903 | +3.73(+4.88%) |
Oct 27, 2015 | 77.84 | 77.84 | 75.81 | 76.41 | 59,918 | -2.03(-2.58%) |
Oct 26, 2015 | 81.20 | 81.71 | 78.34 | 78.44 | 78,531 | -3.31(-4.05%) |
Oct 23, 2015 | 82.35 | 83.04 | 81.48 | 81.75 | 38,808 | -0.60(-0.73%) |
Oct 22, 2015 | 84.84 | 85.02 | 82.12 | 82.35 | 37,550 | -2.49(-2.93%) |
Oct 21, 2015 | 86.03 | 86.03 | 84.19 | 84.84 | 60,912 | -0.87(-1.02%) |
Oct 20, 2015 | 85.62 | 86.31 | 84.93 | 85.71 | 48,277 | +0.00(+0.00%) |
Oct 19, 2015 | 87.46 | 87.46 | 84.93 | 85.71 | 56,468 | -2.21(-2.51%) |
Oct 16, 2015 | 86.91 | 88.15 | 86.49 | 87.92 | 44,366 | +1.47(+1.70%) |
Oct 15, 2015 | 84.61 | 86.81 | 84.42 | 86.45 | 56,351 | +1.61(+1.90%) |
Oct 14, 2015 | 84.19 | 85.62 | 83.45 | 84.84 | 98,806 | +0.18(+0.22%) |
Oct 13, 2015 | 85.25 | 86.81 | 84.56 | 84.65 | 47,689 | -1.24(-1.45%) |
Oct 12, 2015 | 87.97 | 88.56 | 84.84 | 85.89 | 61,191 | -2.12(-2.41%) |
Oct 09, 2015 | 87.51 | 89.02 | 86.86 | 88.01 | 82,228 | +0.92(+1.06%) |
Oct 08, 2015 | 84.93 | 87.51 | 84.28 | 87.09 | 51,563 | +2.26(+2.66%) |
Oct 07, 2015 | 84.93 | 85.48 | 83.50 | 84.84 | 113,195 | +0.69(+0.82%) |
Oct 06, 2015 | 84.47 | 85.62 | 84.01 | 84.14 | 151,282 | +0.37(+0.44%) |
Oct 05, 2015 | 83.45 | 84.51 | 83.36 | 83.78 | 74,942 | +1.06(+1.28%) |
Oct 02, 2015 | 81.61 | 83.73 | 80.88 | 82.72 | 73,937 | +0.28(+0.34%) |
Oct 01, 2015 | 84.47 | 85.71 | 82.44 | 82.44 | 64,868 | -1.89(-2.24%) |
Sep 30, 2015 | 82.17 | 85.62 | 81.52 | 84.33 | 79,443 | +2.16(+2.63%) |
Sep 29, 2015 | 82.53 | 83.39 | 80.69 | 82.17 | 136,046 | -0.37(-0.45%) |
Sep 28, 2015 | 86.22 | 86.26 | 82.35 | 82.53 | 102,378 | -4.79(-5.48%) |
Sep 25, 2015 | 88.10 | 88.29 | 85.42 | 87.32 | 39,276 | -0.18(-0.21%) |
Sep 24, 2015 | 88.06 | 88.06 | 85.89 | 87.51 | 57,787 | -1.01(-1.14%) |
Sep 23, 2015 | 91.10 | 91.51 | 88.10 | 88.52 | 57,665 | -2.49(-2.73%) |
Sep 22, 2015 | 91.37 | 92.11 | 90.27 | 91.00 | 53,329 | -1.52(-1.64%) |
Sep 21, 2015 | 93.58 | 93.67 | 91.28 | 92.52 | 38,289 | -0.92(-0.99%) |
Sep 18, 2015 | 93.07 | 95.01 | 92.15 | 93.44 | 44,115 | -0.97(-1.02%) |
Sep 17, 2015 | 92.48 | 95.24 | 92.13 | 94.41 | 46,239 | +1.89(+2.04%) |
Sep 16, 2015 | 90.45 | 92.57 | 90.45 | 92.52 | 46,675 | +2.81(+3.13%) |
Sep 15, 2015 | 88.93 | 90.77 | 88.66 | 89.71 | 47,096 | +0.78(+0.88%) |
Sep 14, 2015 | 91.14 | 91.44 | 88.93 | 88.93 | 53,049 | -2.72(-2.96%) |
Sep 11, 2015 | 91.46 | 92.52 | 90.53 | 91.65 | 81,516 | -0.60(-0.65%) |
Sep 10, 2015 | 92.98 | 93.31 | 91.97 | 92.25 | 47,933 | -0.74(-0.79%) |
Sep 09, 2015 | 93.40 | 93.40 | 91.92 | 92.98 | 57,675 | -0.55(-0.59%) |
Sep 08, 2015 | 93.58 | 93.90 | 92.75 | 93.54 | 40,087 | +0.64(+0.69%) |
Sep 04, 2015 | 90.22 | 92.89 | 92.89 | 92.89 | 24,917 | +1.84(+2.02%) |
Sep 03, 2015 | 90.41 | 92.02 | 90.04 | 91.05 | 34,446 | +1.01(+1.12%) |
Sep 02, 2015 | 92.02 | 92.20 | 89.90 | 90.04 | 38,261 | -0.74(-0.81%) |