Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 69.92 | 71.17 | 68.84 | 70.97 | 675,497 | +0.27(+0.38%) |
Jan 30, 2017 | 69.66 | 70.96 | 68.52 | 70.70 | 1,100,371 | +1.07(+1.53%) |
Jan 27, 2017 | 72.88 | 73.34 | 69.39 | 69.63 | 1,136,164 | -3.01(-4.14%) |
Jan 26, 2017 | 73.72 | 74.18 | 72.57 | 72.64 | 519,414 | -0.91(-1.23%) |
Jan 25, 2017 | 73.04 | 75.40 | 73.04 | 73.55 | 1,106,367 | +1.45(+2.01%) |
Jan 24, 2017 | 71.46 | 72.48 | 71.46 | 72.10 | 411,023 | +0.45(+0.63%) |
Jan 23, 2017 | 71.27 | 72.30 | 70.99 | 71.65 | 339,692 | -0.03(-0.05%) |
Jan 20, 2017 | 70.83 | 71.71 | 70.64 | 71.69 | 519,662 | +0.64(+0.91%) |
Jan 19, 2017 | 72.95 | 73.56 | 70.82 | 71.04 | 572,408 | -1.84(-2.52%) |
Jan 18, 2017 | 74.57 | 75.62 | 72.19 | 72.88 | 735,133 | -1.76(-2.36%) |
Jan 17, 2017 | 72.30 | 75.44 | 72.15 | 74.64 | 1,411,419 | +2.69(+3.75%) |
Jan 13, 2017 | 71.95 | 71.95 | 71.95 | 0 | +0.05(+0.07%) | |
Jan 12, 2017 | 71.61 | 72.47 | 71.06 | 71.90 | 579,279 | -0.32(-0.45%) |
Jan 11, 2017 | 72.93 | 72.93 | 71.58 | 72.22 | 670,466 | -0.64(-0.87%) |
Jan 10, 2017 | 72.83 | 73.74 | 72.83 | 72.85 | 628,605 | -0.45(-0.61%) |
Jan 09, 2017 | 72.51 | 73.44 | 72.44 | 73.30 | 560,538 | +0.86(+1.19%) |
Jan 06, 2017 | 73.33 | 73.33 | 71.56 | 72.44 | 1,037,791 | -0.73(-1.00%) |
Jan 05, 2017 | 74.87 | 75.18 | 72.54 | 73.17 | 1,560,188 | -2.69(-3.54%) |
Jan 04, 2017 | 74.29 | 75.96 | 74.29 | 75.85 | 1,007,729 | +2.18(+2.96%) |
Jan 03, 2017 | 74.28 | 74.62 | 73.39 | 73.68 | 695,264 | +0.47(+0.64%) |
Dec 30, 2016 | 73.21 | 73.21 | 73.21 | 0 | -1.43(-1.92%) | |
Dec 29, 2016 | 75.63 | 75.99 | 74.41 | 74.64 | 669,290 | -0.98(-1.30%) |
Dec 28, 2016 | 76.26 | 76.57 | 75.37 | 75.63 | 634,980 | -0.44(-0.58%) |
Dec 27, 2016 | 74.13 | 76.76 | 74.13 | 76.07 | 711,336 | +1.93(+2.61%) |
Dec 23, 2016 | 74.13 | 74.13 | 74.13 | 0 | -0.16(-0.22%) | |
Dec 22, 2016 | 76.98 | 77.05 | 74.27 | 74.30 | 844,932 | -2.43(-3.17%) |
Dec 21, 2016 | 77.04 | 77.74 | 76.31 | 76.73 | 524,440 | -0.72(-0.93%) |
Dec 20, 2016 | 77.56 | 78.27 | 77.33 | 77.45 | 488,555 | +0.14(+0.19%) |
Dec 19, 2016 | 78.40 | 78.80 | 77.11 | 77.30 | 539,502 | +0.68(+0.88%) |
Dec 16, 2016 | 78.46 | 78.71 | 76.39 | 76.63 | 1,066,083 | -1.61(-2.06%) |
Dec 15, 2016 | 78.67 | 79.22 | 77.64 | 78.24 | 443,117 | +0.12(+0.15%) |
Dec 14, 2016 | 78.44 | 78.94 | 77.76 | 78.12 | 459,044 | -0.19(-0.25%) |
Dec 13, 2016 | 79.13 | 79.63 | 78.23 | 78.31 | 415,868 | -0.54(-0.69%) |
Dec 12, 2016 | 79.33 | 79.63 | 78.38 | 78.85 | 421,438 | -0.95(-1.19%) |
Dec 09, 2016 | 80.08 | 80.35 | 79.67 | 79.80 | 325,464 | +0.15(+0.19%) |
Dec 08, 2016 | 79.50 | 80.20 | 78.66 | 79.65 | 703,679 | +0.86(+1.09%) |
Dec 07, 2016 | 78.22 | 79.24 | 77.96 | 78.80 | 651,288 | +0.07(+0.09%) |
Dec 06, 2016 | 79.13 | 80.21 | 78.21 | 78.73 | 367,257 | -0.03(-0.04%) |
Dec 05, 2016 | 78.24 | 79.39 | 78.24 | 78.76 | 481,944 | +0.88(+1.13%) |
Dec 02, 2016 | 77.74 | 78.79 | 77.64 | 77.88 | 393,538 | -0.15(-0.20%) |
Dec 01, 2016 | 77.68 | 79.95 | 77.68 | 78.03 | 842,848 | +0.67(+0.87%) |
Nov 30, 2016 | 79.84 | 80.36 | 77.30 | 77.36 | 837,923 | -2.83(-3.53%) |
Nov 29, 2016 | 78.81 | 80.26 | 78.43 | 80.19 | 842,025 | +1.92(+2.46%) |
Nov 28, 2016 | 77.87 | 79.40 | 77.76 | 78.27 | 443,440 | +0.08(+0.10%) |
Nov 25, 2016 | 78.35 | 78.70 | 77.81 | 78.19 | 98,379 | +0.24(+0.30%) |
Nov 23, 2016 | 77.96 | 77.96 | 77.96 | 0 | -1.04(-1.32%) | |
Nov 22, 2016 | 77.11 | 79.18 | 77.11 | 79.00 | 764,134 | +1.91(+2.47%) |
Nov 21, 2016 | 76.41 | 77.23 | 76.15 | 77.09 | 581,515 | +0.58(+0.76%) |
Nov 18, 2016 | 78.49 | 78.55 | 76.42 | 76.51 | 560,679 | -2.44(-3.09%) |
Nov 17, 2016 | 78.85 | 79.60 | 78.09 | 78.95 | 875,641 | +1.25(+1.61%) |
Nov 16, 2016 | 78.13 | 78.58 | 77.52 | 77.69 | 874,078 | -0.46(-0.58%) |
Nov 15, 2016 | 78.51 | 78.51 | 77.54 | 78.15 | 673,215 | -0.14(-0.17%) |
Nov 14, 2016 | 75.09 | 79.96 | 75.06 | 78.28 | 1,584,598 | +3.90(+5.24%) |
Nov 11, 2016 | 73.74 | 74.76 | 73.42 | 74.38 | 568,489 | +0.35(+0.48%) |
Nov 10, 2016 | 75.17 | 75.84 | 73.61 | 74.03 | 873,045 | -0.56(-0.75%) |
Nov 09, 2016 | 72.89 | 75.00 | 71.67 | 74.59 | 810,312 | +0.77(+1.04%) |
Nov 08, 2016 | 73.93 | 74.30 | 73.15 | 73.82 | 541,193 | -0.10(-0.14%) |
Nov 07, 2016 | 73.70 | 74.05 | 72.93 | 73.92 | 680,393 | +1.22(+1.68%) |
Nov 04, 2016 | 71.90 | 73.47 | 71.72 | 72.69 | 702,355 | +1.00(+1.39%) |
Nov 03, 2016 | 72.98 | 72.98 | 71.45 | 71.70 | 520,273 | -1.07(-1.47%) |
Nov 02, 2016 | 71.90 | 73.44 | 71.84 | 72.77 | 736,963 | +0.39(+0.54%) |
Nov 01, 2016 | 72.85 | 73.25 | 71.73 | 72.38 | 538,924 | -0.52(-0.72%) |
Oct 31, 2016 | 73.05 | 73.05 | 71.72 | 72.91 | 850,479 | +0.14(+0.19%) |
Oct 28, 2016 | 74.25 | 75.10 | 72.63 | 72.77 | 1,611,180 | -1.77(-2.38%) |
Oct 27, 2016 | 73.76 | 77.74 | 73.41 | 74.54 | 3,189,990 | +2.92(+4.08%) |
Oct 26, 2016 | 71.19 | 72.73 | 70.98 | 71.62 | 1,227,646 | -0.15(-0.21%) |
Oct 25, 2016 | 71.90 | 72.13 | 71.46 | 71.77 | 987,707 | -0.95(-1.31%) |
Oct 24, 2016 | 73.51 | 73.56 | 71.43 | 72.73 | 767,717 | +0.14(+0.19%) |
Oct 21, 2016 | 72.14 | 72.69 | 71.58 | 72.59 | 687,242 | +0.00(+0.00%) |
Oct 20, 2016 | 72.93 | 73.34 | 71.33 | 72.59 | 846,216 | -0.35(-0.49%) |
Oct 19, 2016 | 72.83 | 73.17 | 72.34 | 72.95 | 854,480 | +0.40(+0.55%) |
Oct 18, 2016 | 72.82 | 72.91 | 72.37 | 72.55 | 774,025 | +0.10(+0.14%) |
Oct 17, 2016 | 73.55 | 73.59 | 72.32 | 72.45 | 833,505 | -1.02(-1.39%) |
Oct 14, 2016 | 74.09 | 74.53 | 73.21 | 73.47 | 627,581 | -0.24(-0.32%) |
Oct 13, 2016 | 73.76 | 74.21 | 73.31 | 73.71 | 665,217 | -0.43(-0.58%) |
Oct 12, 2016 | 73.64 | 74.48 | 73.30 | 74.14 | 991,574 | +0.68(+0.93%) |
Oct 11, 2016 | 74.80 | 75.40 | 73.43 | 73.45 | 753,585 | -1.21(-1.62%) |
Oct 10, 2016 | 74.57 | 75.75 | 74.43 | 74.66 | 538,154 | +0.09(+0.12%) |
Oct 07, 2016 | 75.09 | 75.47 | 74.26 | 74.57 | 622,713 | -0.28(-0.37%) |
Oct 06, 2016 | 74.48 | 74.94 | 74.04 | 74.85 | 985,337 | +0.18(+0.24%) |
Oct 05, 2016 | 74.21 | 75.50 | 74.13 | 74.67 | 985,640 | +0.51(+0.68%) |
Oct 04, 2016 | 74.02 | 74.41 | 73.41 | 74.16 | 650,580 | +0.18(+0.24%) |
Oct 03, 2016 | 73.27 | 74.42 | 72.94 | 73.99 | 1,017,668 | +0.77(+1.05%) |
Sep 30, 2016 | 74.31 | 74.46 | 73.18 | 73.22 | 1,117,430 | -0.52(-0.71%) |
Sep 29, 2016 | 73.89 | 74.70 | 72.93 | 73.74 | 1,212,126 | -0.70(-0.94%) |
Sep 28, 2016 | 76.09 | 76.16 | 74.03 | 74.44 | 1,186,383 | -1.44(-1.90%) |
Sep 27, 2016 | 77.09 | 77.46 | 74.07 | 75.89 | 2,750,496 | -2.96(-3.75%) |
Sep 26, 2016 | 79.58 | 79.82 | 78.75 | 78.84 | 781,475 | -1.07(-1.34%) |
Sep 23, 2016 | 79.31 | 80.53 | 79.17 | 79.91 | 737,291 | +0.59(+0.75%) |
Sep 22, 2016 | 81.11 | 81.65 | 79.31 | 79.32 | 1,332,215 | -1.45(-1.80%) |
Sep 21, 2016 | 81.10 | 81.15 | 80.16 | 80.78 | 1,201,458 | -0.31(-0.39%) |
Sep 20, 2016 | 82.62 | 82.62 | 81.05 | 81.09 | 697,265 | -1.29(-1.57%) |
Sep 19, 2016 | 81.81 | 83.49 | 81.81 | 82.38 | 547,732 | +0.20(+0.25%) |
Sep 16, 2016 | 81.97 | 82.51 | 81.73 | 82.18 | 874,512 | +0.11(+0.13%) |
Sep 15, 2016 | 80.51 | 82.27 | 80.37 | 82.07 | 647,152 | +1.09(+1.35%) |
Sep 14, 2016 | 80.47 | 81.75 | 80.36 | 80.98 | 719,819 | +0.64(+0.80%) |
Sep 13, 2016 | 81.65 | 82.11 | 80.20 | 80.34 | 577,669 | -1.67(-2.04%) |
Sep 12, 2016 | 79.37 | 82.40 | 79.08 | 82.01 | 1,041,340 | +2.03(+2.53%) |
Sep 09, 2016 | 81.13 | 81.20 | 79.98 | 79.98 | 1,094,879 | -1.61(-1.98%) |
Sep 08, 2016 | 81.61 | 82.53 | 81.45 | 81.59 | 752,201 | -0.47(-0.58%) |
Sep 07, 2016 | 79.65 | 82.09 | 79.04 | 82.07 | 995,991 | +3.00(+3.79%) |
Sep 06, 2016 | 80.37 | 80.64 | 78.02 | 79.07 | 996,251 | -1.25(-1.56%) |
Sep 02, 2016 | 80.92 | 80.32 | 80.32 | 80.32 | 400,402 | -0.61(-0.75%) |
Sep 01, 2016 | 80.56 | 80.93 | 79.90 | 80.93 | 669,752 | +0.46(+0.58%) |
Aug 31, 2016 | 80.55 | 81.16 | 79.43 | 80.46 | 558,471 | -0.20(-0.25%) |
Aug 30, 2016 | 82.26 | 82.26 | 80.35 | 80.67 | 604,954 | -1.60(-1.95%) |
Aug 29, 2016 | 81.73 | 83.06 | 81.73 | 82.27 | 506,017 | +0.59(+0.72%) |
Aug 26, 2016 | 82.59 | 82.73 | 81.22 | 81.68 | 705,318 | -0.70(-0.85%) |
Aug 25, 2016 | 83.25 | 83.49 | 82.15 | 82.38 | 435,980 | -1.23(-1.47%) |
Aug 24, 2016 | 84.44 | 84.66 | 83.23 | 83.61 | 391,047 | -0.93(-1.10%) |
Aug 23, 2016 | 83.55 | 84.58 | 83.04 | 84.53 | 595,120 | +1.35(+1.63%) |
Aug 22, 2016 | 84.01 | 84.25 | 82.59 | 83.18 | 636,679 | -0.72(-0.86%) |
Aug 19, 2016 | 83.63 | 84.35 | 83.19 | 83.90 | 474,675 | +0.38(+0.45%) |
Aug 18, 2016 | 83.45 | 83.97 | 82.84 | 83.52 | 1,153,507 | +0.23(+0.27%) |
Aug 17, 2016 | 84.59 | 85.10 | 82.71 | 83.30 | 1,421,949 | -1.52(-1.80%) |
Aug 16, 2016 | 85.55 | 85.69 | 84.82 | 84.82 | 483,533 | -0.98(-1.14%) |
Aug 15, 2016 | 86.39 | 86.95 | 85.61 | 85.80 | 417,231 | -0.38(-0.44%) |
Aug 12, 2016 | 86.68 | 86.74 | 85.69 | 86.18 | 877,130 | -0.56(-0.65%) |
Aug 11, 2016 | 86.36 | 87.11 | 85.27 | 86.74 | 1,156,975 | +1.76(+2.07%) |
Aug 10, 2016 | 84.50 | 85.40 | 83.88 | 84.98 | 878,334 | +0.82(+0.98%) |
Aug 09, 2016 | 85.00 | 85.63 | 84.00 | 84.16 | 851,668 | -1.04(-1.22%) |
Aug 08, 2016 | 85.96 | 86.65 | 84.80 | 85.19 | 962,168 | +0.43(+0.51%) |
Aug 05, 2016 | 83.87 | 84.98 | 83.24 | 84.76 | 682,350 | +1.59(+1.91%) |
Aug 04, 2016 | 83.33 | 84.03 | 82.57 | 83.17 | 889,956 | -0.22(-0.26%) |
Aug 03, 2016 | 81.50 | 83.55 | 80.20 | 83.39 | 1,035,640 | +0.80(+0.97%) |
Aug 02, 2016 | 84.31 | 84.40 | 82.43 | 82.59 | 828,493 | -2.31(-2.73%) |
Aug 01, 2016 | 85.05 | 85.67 | 84.37 | 84.90 | 743,941 | -0.30(-0.36%) |
Jul 29, 2016 | 85.74 | 86.28 | 84.94 | 85.21 | 929,489 | -0.72(-0.83%) |
Jul 28, 2016 | 84.70 | 86.36 | 84.10 | 85.92 | 1,339,389 | +1.06(+1.25%) |
Jul 27, 2016 | 90.18 | 90.18 | 82.69 | 84.86 | 4,722,135 | -8.95(-9.54%) |
Jul 26, 2016 | 93.63 | 94.74 | 92.98 | 93.81 | 1,194,747 | +0.07(+0.07%) |
Jul 25, 2016 | 93.54 | 94.13 | 93.23 | 93.74 | 862,249 | +0.39(+0.41%) |
Jul 22, 2016 | 93.29 | 93.45 | 92.29 | 93.35 | 311,578 | -0.19(-0.21%) |
Jul 21, 2016 | 93.11 | 93.76 | 92.91 | 93.55 | 414,680 | +0.38(+0.41%) |
Jul 20, 2016 | 92.57 | 93.31 | 92.12 | 93.17 | 393,871 | +0.78(+0.85%) |
Jul 19, 2016 | 92.15 | 92.43 | 91.69 | 92.39 | 333,474 | +0.34(+0.37%) |
Jul 18, 2016 | 91.99 | 92.22 | 91.35 | 92.05 | 781,507 | +0.45(+0.49%) |
Jul 15, 2016 | 91.38 | 91.78 | 91.04 | 91.60 | 601,124 | +0.66(+0.72%) |
Jul 14, 2016 | 92.34 | 92.34 | 90.58 | 90.95 | 608,148 | -0.56(-0.61%) |
Jul 13, 2016 | 92.93 | 93.13 | 91.39 | 91.50 | 391,544 | -1.07(-1.15%) |
Jul 12, 2016 | 91.31 | 92.70 | 91.24 | 92.57 | 671,900 | +1.44(+1.58%) |
Jul 11, 2016 | 91.32 | 91.76 | 90.79 | 91.13 | 423,797 | +0.08(+0.08%) |
Jul 08, 2016 | 91.49 | 90.53 | 90.53 | 91.06 | 732,177 | +0.52(+0.58%) |
Jul 07, 2016 | 90.32 | 91.01 | 89.63 | 90.53 | 420,963 | +0.17(+0.19%) |
Jul 06, 2016 | 88.38 | 90.56 | 87.91 | 90.37 | 1,054,693 | +1.83(+2.06%) |
Jul 05, 2016 | 89.26 | 89.65 | 87.30 | 88.54 | 504,887 | -0.93(-1.04%) |
Jul 01, 2016 | 89.63 | 89.47 | 89.47 | 89.47 | 444,178 | -0.13(-0.14%) |
Jun 30, 2016 | 88.18 | 89.89 | 87.40 | 89.60 | 680,310 | +1.25(+1.41%) |
Jun 29, 2016 | 87.11 | 88.51 | 86.92 | 88.35 | 326,431 | +1.80(+2.08%) |
Jun 28, 2016 | 85.54 | 87.05 | 85.54 | 86.55 | 484,099 | +1.22(+1.43%) |
Jun 27, 2016 | 86.31 | 86.78 | 83.87 | 85.33 | 834,971 | -1.51(-1.74%) |
Jun 24, 2016 | 86.90 | 88.68 | 86.40 | 86.85 | 811,643 | -2.74(-3.05%) |
Jun 23, 2016 | 88.53 | 89.59 | 88.48 | 89.58 | 479,667 | +1.71(+1.94%) |
Jun 22, 2016 | 89.06 | 89.18 | 87.88 | 87.88 | 457,643 | -1.26(-1.42%) |
Jun 21, 2016 | 89.20 | 89.50 | 88.89 | 89.14 | 368,001 | +0.24(+0.27%) |
Jun 20, 2016 | 88.36 | 89.77 | 87.49 | 88.90 | 423,276 | +1.49(+1.70%) |
Jun 17, 2016 | 86.81 | 88.15 | 86.81 | 87.41 | 943,522 | +0.30(+0.35%) |
Jun 16, 2016 | 86.77 | 87.61 | 86.05 | 87.11 | 564,910 | +0.00(+0.00%) |
Jun 15, 2016 | 86.43 | 87.86 | 86.00 | 87.11 | 620,280 | +1.89(+2.22%) |
Jun 14, 2016 | 85.60 | 86.14 | 84.49 | 85.22 | 434,541 | -0.26(-0.31%) |
Jun 13, 2016 | 84.95 | 86.25 | 84.95 | 85.48 | 486,117 | -0.13(-0.15%) |
Jun 10, 2016 | 86.79 | 87.00 | 85.50 | 85.60 | 430,242 | -2.20(-2.51%) |
Jun 09, 2016 | 87.72 | 88.14 | 87.13 | 87.81 | 275,934 | -0.02(-0.02%) |
Jun 08, 2016 | 87.35 | 88.19 | 87.26 | 87.82 | 217,176 | +0.34(+0.39%) |
Jun 07, 2016 | 86.92 | 87.84 | 86.22 | 87.48 | 343,908 | +0.15(+0.17%) |
Jun 06, 2016 | 86.56 | 87.61 | 85.63 | 87.33 | 544,826 | +0.66(+0.76%) |
Jun 03, 2016 | 86.21 | 87.23 | 84.24 | 86.67 | 506,168 | +0.08(+0.10%) |
Jun 02, 2016 | 85.79 | 86.59 | 85.31 | 86.59 | 632,474 | +0.82(+0.96%) |
Jun 01, 2016 | 84.61 | 85.80 | 83.81 | 85.76 | 603,138 | +1.15(+1.36%) |
May 31, 2016 | 86.01 | 86.02 | 84.16 | 84.61 | 663,636 | -1.20(-1.40%) |
May 27, 2016 | 85.22 | 85.81 | 85.81 | 85.81 | 258,688 | +0.52(+0.61%) |
May 26, 2016 | 85.21 | 86.16 | 84.99 | 85.29 | 414,782 | +0.00(+0.00%) |
May 25, 2016 | 85.06 | 85.73 | 84.38 | 85.29 | 282,472 | +0.07(+0.08%) |
May 24, 2016 | 84.25 | 85.63 | 84.02 | 85.22 | 649,361 | +1.04(+1.23%) |
May 23, 2016 | 85.11 | 86.18 | 84.16 | 84.19 | 308,415 | -0.78(-0.92%) |
May 20, 2016 | 83.95 | 85.60 | 83.35 | 84.97 | 671,423 | +1.44(+1.72%) |
May 19, 2016 | 82.67 | 84.17 | 82.35 | 83.53 | 553,112 | +0.99(+1.20%) |
May 18, 2016 | 83.26 | 84.71 | 81.81 | 82.54 | 807,242 | -0.74(-0.89%) |
May 17, 2016 | 83.71 | 84.75 | 82.89 | 83.28 | 555,852 | -0.36(-0.43%) |
May 16, 2016 | 83.28 | 84.06 | 82.99 | 83.64 | 565,820 | +0.32(+0.38%) |
May 13, 2016 | 84.63 | 85.23 | 83.14 | 83.32 | 591,781 | -1.61(-1.90%) |
May 12, 2016 | 85.36 | 85.82 | 84.47 | 84.93 | 1,123,157 | +0.29(+0.35%) |
May 11, 2016 | 85.57 | 85.94 | 84.58 | 84.64 | 629,931 | -2.20(-2.53%) |
May 10, 2016 | 86.70 | 87.56 | 86.16 | 86.83 | 522,277 | -0.17(-0.19%) |
May 09, 2016 | 86.42 | 87.38 | 85.92 | 87.00 | 370,037 | +0.58(+0.67%) |
May 06, 2016 | 85.92 | 86.57 | 85.40 | 86.42 | 484,945 | +0.23(+0.26%) |
May 05, 2016 | 87.78 | 88.07 | 86.10 | 86.20 | 416,374 | -1.91(-2.17%) |
May 04, 2016 | 88.39 | 88.81 | 87.47 | 88.11 | 404,983 | -0.40(-0.45%) |
May 03, 2016 | 89.93 | 90.41 | 88.30 | 88.51 | 549,510 | -1.62(-1.80%) |
May 02, 2016 | 89.82 | 90.62 | 89.01 | 90.13 | 612,938 | +0.66(+0.74%) |
Apr 29, 2016 | 87.09 | 89.56 | 86.23 | 89.47 | 1,239,031 | +2.31(+2.65%) |
Apr 28, 2016 | 87.06 | 88.50 | 85.32 | 87.16 | 1,606,192 | -0.89(-1.01%) |
Apr 27, 2016 | 87.19 | 88.51 | 86.57 | 88.05 | 1,187,516 | +0.88(+1.01%) |
Apr 26, 2016 | 86.72 | 87.56 | 86.22 | 87.17 | 887,698 | -0.08(-0.10%) |
Apr 25, 2016 | 88.24 | 88.34 | 86.82 | 87.25 | 738,818 | -0.64(-0.73%) |
Apr 22, 2016 | 87.92 | 88.58 | 87.18 | 87.89 | 675,885 | -0.16(-0.18%) |
Apr 21, 2016 | 88.33 | 89.15 | 87.95 | 88.05 | 689,442 | -0.10(-0.11%) |
Apr 20, 2016 | 87.76 | 88.49 | 87.13 | 88.15 | 727,266 | +0.49(+0.56%) |
Apr 19, 2016 | 88.17 | 88.48 | 87.28 | 87.66 | 1,016,620 | -0.43(-0.49%) |
Apr 18, 2016 | 87.24 | 88.16 | 87.04 | 88.08 | 465,890 | +0.79(+0.90%) |
Apr 15, 2016 | 86.45 | 87.41 | 85.92 | 87.30 | 493,211 | +0.65(+0.76%) |
Apr 14, 2016 | 87.16 | 87.59 | 86.51 | 86.64 | 550,808 | -0.56(-0.64%) |
Apr 13, 2016 | 86.57 | 87.45 | 86.41 | 87.20 | 545,882 | +1.18(+1.37%) |
Apr 12, 2016 | 85.91 | 86.39 | 84.43 | 86.02 | 736,125 | +0.05(+0.06%) |
Apr 11, 2016 | 85.99 | 86.53 | 85.36 | 85.97 | 738,131 | +0.16(+0.19%) |
Apr 08, 2016 | 87.24 | 87.24 | 84.87 | 85.81 | 603,123 | -1.26(-1.44%) |
Apr 07, 2016 | 87.29 | 88.37 | 86.58 | 87.07 | 1,033,136 | -0.16(-0.18%) |
Apr 06, 2016 | 85.74 | 87.37 | 85.17 | 87.23 | 914,431 | +1.87(+2.19%) |
Apr 05, 2016 | 86.48 | 86.48 | 84.06 | 85.36 | 1,443,711 | -1.41(-1.62%) |
Apr 04, 2016 | 87.75 | 88.18 | 86.33 | 86.77 | 785,716 | -1.19(-1.35%) |
Apr 01, 2016 | 87.99 | 88.70 | 87.24 | 87.96 | 576,849 | -0.43(-0.48%) |
Mar 31, 2016 | 87.76 | 88.85 | 87.48 | 88.39 | 987,224 | +0.55(+0.63%) |
Mar 30, 2016 | 86.95 | 88.25 | 86.20 | 87.83 | 684,636 | +0.93(+1.07%) |
Mar 29, 2016 | 86.80 | 87.69 | 86.09 | 86.90 | 1,227,869 | +0.19(+0.22%) |
Mar 28, 2016 | 85.01 | 87.47 | 84.59 | 86.71 | 767,894 | +1.79(+2.10%) |
Mar 24, 2016 | 84.60 | 84.92 | 84.92 | 84.92 | 700,223 | +0.22(+0.26%) |
Mar 23, 2016 | 85.67 | 85.61 | 84.51 | 84.70 | 683,146 | -0.96(-1.13%) |
Mar 22, 2016 | 86.64 | 86.96 | 85.39 | 85.67 | 811,171 | -0.63(-0.73%) |
Mar 21, 2016 | 85.76 | 86.88 | 85.76 | 86.30 | 895,393 | +0.65(+0.76%) |
Mar 18, 2016 | 85.36 | 87.03 | 85.00 | 85.64 | 1,014,203 | -0.68(-0.79%) |
Mar 17, 2016 | 85.42 | 87.77 | 85.30 | 86.32 | 1,565,959 | +0.70(+0.82%) |
Mar 16, 2016 | 85.66 | 86.14 | 84.98 | 85.62 | 976,203 | -0.04(-0.05%) |
Mar 15, 2016 | 86.04 | 86.52 | 85.25 | 85.66 | 878,601 | -0.08(-0.10%) |
Mar 14, 2016 | 84.99 | 86.56 | 84.72 | 85.74 | 862,505 | +0.72(+0.85%) |
Mar 11, 2016 | 85.16 | 85.66 | 84.46 | 85.02 | 517,207 | +0.73(+0.87%) |
Mar 10, 2016 | 84.97 | 85.33 | 83.44 | 84.29 | 748,877 | -0.22(-0.26%) |
Mar 09, 2016 | 85.42 | 85.74 | 84.29 | 84.51 | 451,390 | -0.29(-0.35%) |
Mar 08, 2016 | 85.33 | 85.84 | 84.75 | 84.80 | 579,459 | -0.64(-0.74%) |
Mar 07, 2016 | 86.09 | 86.51 | 85.07 | 85.44 | 625,657 | -0.69(-0.80%) |
Mar 04, 2016 | 85.87 | 86.35 | 85.36 | 86.13 | 797,724 | +0.24(+0.28%) |
Mar 03, 2016 | 85.92 | 86.42 | 84.85 | 85.88 | 782,441 | -0.36(-0.42%) |
Mar 02, 2016 | 85.14 | 86.28 | 84.47 | 86.24 | 905,152 | +0.45(+0.53%) |
Mar 01, 2016 | 85.36 | 86.17 | 84.31 | 85.79 | 1,318,937 | +0.83(+0.97%) |
Feb 29, 2016 | 84.25 | 86.28 | 83.60 | 84.96 | 1,556,781 | +0.53(+0.62%) |
Feb 26, 2016 | 83.35 | 84.75 | 82.53 | 84.44 | 1,586,193 | +1.30(+1.57%) |
Feb 25, 2016 | 78.49 | 83.38 | 77.78 | 83.13 | 5,231,024 | +9.41(+12.76%) |
Feb 24, 2016 | 73.30 | 74.12 | 72.73 | 73.73 | 1,556,293 | +0.19(+0.26%) |
Feb 23, 2016 | 73.91 | 74.58 | 72.76 | 73.53 | 1,741,965 | -0.37(-0.50%) |
Feb 22, 2016 | 73.52 | 74.19 | 73.44 | 73.90 | 2,842,665 | +0.78(+1.06%) |
Feb 19, 2016 | 74.96 | 75.24 | 72.94 | 73.13 | 1,528,268 | -3.07(-4.03%) |
Feb 18, 2016 | 75.58 | 76.58 | 75.21 | 76.19 | 654,220 | +0.21(+0.28%) |
Feb 17, 2016 | 76.17 | 77.12 | 75.69 | 75.98 | 765,234 | +0.19(+0.25%) |
Feb 16, 2016 | 73.34 | 76.19 | 72.87 | 75.79 | 833,192 | +3.37(+4.65%) |
Feb 12, 2016 | 71.29 | 72.42 | 72.42 | 72.42 | 1,315,185 | +2.06(+2.93%) |
Feb 11, 2016 | 70.68 | 71.19 | 69.76 | 70.36 | 1,522,704 | -0.74(-1.03%) |
Feb 10, 2016 | 72.04 | 72.70 | 71.03 | 71.09 | 919,628 | -0.64(-0.90%) |
Feb 09, 2016 | 73.15 | 73.40 | 70.80 | 71.74 | 1,812,181 | -2.34(-3.16%) |
Feb 08, 2016 | 75.38 | 75.38 | 73.15 | 74.08 | 1,234,884 | -2.32(-3.04%) |
Feb 05, 2016 | 78.83 | 79.55 | 75.85 | 76.40 | 1,513,164 | -2.83(-3.57%) |
Feb 04, 2016 | 80.51 | 80.51 | 78.99 | 79.23 | 1,005,837 | -1.91(-2.35%) |
Feb 03, 2016 | 82.68 | 82.81 | 79.86 | 81.13 | 948,849 | -1.03(-1.25%) |
Feb 02, 2016 | 82.25 | 83.54 | 81.77 | 82.16 | 1,149,669 | -0.11(-0.13%) |