Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 128.63 | 129.84 | 127.81 | 128.58 | 367,769 | +0.16(+0.12%) |
Sep 29, 2016 | 130.27 | 131.16 | 126.20 | 128.42 | 483,443 | -1.47(-1.13%) |
Sep 28, 2016 | 129.12 | 130.22 | 127.74 | 129.89 | 312,401 | +0.70(+0.54%) |
Sep 27, 2016 | 127.20 | 131.11 | 126.08 | 129.19 | 613,059 | +2.47(+1.95%) |
Sep 26, 2016 | 123.25 | 127.22 | 122.26 | 126.72 | 429,545 | +3.19(+2.58%) |
Sep 23, 2016 | 126.03 | 126.09 | 123.06 | 123.53 | 293,179 | -2.84(-2.25%) |
Sep 22, 2016 | 127.86 | 127.86 | 126.17 | 126.37 | 334,204 | -0.53(-0.42%) |
Sep 21, 2016 | 125.63 | 127.19 | 124.43 | 126.90 | 309,869 | +1.80(+1.44%) |
Sep 20, 2016 | 126.07 | 126.45 | 124.89 | 125.10 | 247,596 | +0.00(+0.00%) |
Sep 19, 2016 | 125.14 | 127.10 | 123.65 | 125.10 | 525,995 | +0.17(+0.14%) |
Sep 16, 2016 | 122.91 | 125.04 | 122.30 | 124.93 | 650,238 | +1.76(+1.43%) |
Sep 15, 2016 | 118.79 | 123.94 | 118.09 | 123.17 | 406,503 | +4.65(+3.92%) |
Sep 14, 2016 | 117.37 | 119.26 | 117.37 | 118.52 | 249,612 | +1.14(+0.97%) |
Sep 13, 2016 | 118.80 | 119.14 | 116.79 | 117.38 | 299,795 | -1.96(-1.64%) |
Sep 12, 2016 | 115.56 | 119.48 | 114.57 | 119.34 | 343,308 | +2.97(+2.55%) |
Sep 09, 2016 | 119.11 | 120.10 | 116.30 | 116.37 | 370,719 | -3.50(-2.92%) |
Sep 08, 2016 | 118.65 | 120.09 | 118.65 | 119.87 | 266,837 | +0.83(+0.70%) |
Sep 07, 2016 | 118.39 | 119.06 | 117.73 | 119.04 | 401,181 | +1.06(+0.90%) |
Sep 06, 2016 | 117.15 | 118.33 | 117.15 | 117.98 | 325,284 | +0.55(+0.47%) |
Sep 02, 2016 | 118.00 | 117.43 | 117.43 | 117.43 | 329,000 | -0.20(-0.17%) |
Sep 01, 2016 | 117.98 | 118.57 | 117.05 | 117.63 | 305,272 | -0.31(-0.26%) |
Aug 31, 2016 | 119.50 | 119.50 | 117.60 | 117.94 | 303,737 | -1.40(-1.17%) |
Aug 30, 2016 | 120.57 | 120.96 | 119.03 | 119.34 | 221,260 | -1.37(-1.13%) |
Aug 29, 2016 | 119.03 | 121.44 | 118.90 | 120.71 | 303,057 | +1.95(+1.64%) |
Aug 26, 2016 | 117.28 | 118.99 | 116.36 | 118.76 | 262,123 | +1.82(+1.56%) |
Aug 25, 2016 | 117.00 | 119.19 | 116.21 | 116.94 | 298,097 | -0.46(-0.39%) |
Aug 24, 2016 | 121.49 | 121.93 | 117.03 | 117.40 | 346,596 | -3.67(-3.03%) |
Aug 23, 2016 | 121.01 | 121.48 | 121.00 | 121.07 | 346,735 | +0.40(+0.33%) |
Aug 22, 2016 | 121.02 | 121.61 | 120.09 | 120.67 | 321,338 | -0.76(-0.63%) |
Aug 19, 2016 | 121.00 | 122.06 | 120.35 | 121.43 | 369,444 | -0.09(-0.07%) |
Aug 18, 2016 | 122.23 | 123.91 | 121.05 | 121.52 | 262,344 | -0.24(-0.20%) |
Aug 17, 2016 | 122.90 | 122.90 | 120.49 | 121.76 | 261,279 | -0.70(-0.57%) |
Aug 16, 2016 | 122.80 | 123.26 | 121.83 | 122.46 | 250,529 | -0.93(-0.75%) |
Aug 15, 2016 | 123.81 | 124.43 | 123.22 | 123.39 | 314,061 | -0.30(-0.24%) |
Aug 12, 2016 | 123.81 | 123.96 | 122.24 | 123.69 | 233,100 | -0.40(-0.32%) |
Aug 11, 2016 | 123.28 | 124.72 | 122.99 | 124.09 | 389,947 | +0.63(+0.51%) |
Aug 10, 2016 | 123.70 | 124.26 | 121.46 | 123.46 | 364,500 | +0.13(+0.11%) |
Aug 09, 2016 | 120.81 | 124.06 | 120.81 | 123.33 | 619,672 | +3.07(+2.55%) |
Aug 08, 2016 | 120.00 | 120.31 | 118.33 | 120.26 | 365,510 | +0.01(+0.01%) |
Aug 05, 2016 | 121.62 | 122.98 | 120.00 | 120.25 | 476,817 | -1.16(-0.96%) |
Aug 04, 2016 | 118.73 | 121.57 | 118.46 | 121.41 | 549,692 | +2.83(+2.39%) |
Aug 03, 2016 | 119.05 | 119.85 | 118.32 | 118.58 | 371,965 | -0.33(-0.28%) |
Aug 02, 2016 | 119.50 | 119.90 | 117.50 | 118.91 | 586,770 | -0.59(-0.49%) |
Aug 01, 2016 | 118.12 | 119.55 | 118.12 | 119.50 | 561,785 | +1.53(+1.30%) |
Jul 29, 2016 | 115.24 | 119.93 | 115.24 | 117.97 | 880,073 | +2.94(+2.56%) |
Jul 28, 2016 | 116.00 | 116.00 | 112.05 | 115.03 | 828,104 | -0.94(-0.81%) |
Jul 27, 2016 | 114.93 | 116.45 | 114.12 | 115.97 | 928,820 | +1.70(+1.49%) |
Jul 26, 2016 | 114.20 | 114.96 | 114.05 | 114.27 | 841,357 | -0.35(-0.31%) |
Jul 25, 2016 | 116.35 | 116.41 | 114.26 | 114.62 | 756,719 | -1.63(-1.40%) |
Jul 22, 2016 | 116.07 | 116.47 | 115.07 | 116.25 | 435,028 | +0.24(+0.21%) |
Jul 21, 2016 | 118.45 | 118.89 | 115.31 | 116.01 | 463,432 | -2.23(-1.89%) |
Jul 20, 2016 | 117.28 | 119.90 | 117.25 | 118.24 | 574,503 | +1.65(+1.42%) |
Jul 19, 2016 | 117.32 | 118.88 | 116.16 | 116.59 | 391,182 | -0.88(-0.75%) |
Jul 18, 2016 | 117.91 | 118.26 | 116.66 | 117.47 | 343,322 | +0.33(+0.28%) |
Jul 15, 2016 | 117.92 | 118.55 | 116.60 | 117.14 | 311,525 | -0.64(-0.54%) |
Jul 14, 2016 | 118.39 | 118.69 | 116.94 | 117.78 | 480,559 | +0.28(+0.23%) |
Jul 13, 2016 | 118.53 | 119.72 | 116.82 | 117.50 | 637,344 | -0.26(-0.22%) |
Jul 12, 2016 | 116.17 | 118.21 | 116.00 | 117.76 | 803,751 | +1.82(+1.57%) |
Jul 11, 2016 | 115.00 | 116.71 | 114.63 | 115.94 | 795,738 | +1.79(+1.57%) |
Jul 08, 2016 | 114.08 | 115.89 | 112.86 | 114.15 | 645,893 | +0.62(+0.55%) |
Jul 07, 2016 | 111.96 | 114.50 | 111.14 | 113.53 | 592,422 | +3.70(+3.37%) |
Jul 05, 2016 | 109.91 | 110.78 | 108.77 | 109.83 | 531,802 | -0.34(-0.31%) |
Jul 01, 2016 | 109.71 | 110.17 | 110.17 | 110.17 | 355,200 | +0.88(+0.81%) |
Jun 30, 2016 | 109.21 | 109.66 | 108.11 | 109.29 | 719,336 | +1.13(+1.04%) |
Jun 29, 2016 | 105.98 | 108.48 | 105.66 | 108.16 | 791,818 | +3.07(+2.92%) |
Jun 28, 2016 | 101.94 | 105.35 | 101.25 | 105.09 | 667,003 | +3.86(+3.81%) |
Jun 27, 2016 | 99.57 | 101.45 | 99.01 | 101.23 | 1,046,022 | +0.86(+0.86%) |
Jun 24, 2016 | 99.00 | 103.97 | 98.01 | 100.37 | 4,664,903 | -3.88(-3.72%) |
Jun 23, 2016 | 102.69 | 104.27 | 101.52 | 104.25 | 558,205 | +2.55(+2.51%) |
Jun 22, 2016 | 101.49 | 103.11 | 101.04 | 101.70 | 394,987 | -0.06(-0.06%) |
Jun 21, 2016 | 101.57 | 103.14 | 100.51 | 101.76 | 466,838 | +0.04(+0.04%) |
Jun 20, 2016 | 100.00 | 102.84 | 99.61 | 101.72 | 625,658 | +2.49(+2.51%) |
Jun 17, 2016 | 100.33 | 100.46 | 98.07 | 99.23 | 801,782 | -1.49(-1.48%) |
Jun 16, 2016 | 102.56 | 103.00 | 99.40 | 100.72 | 566,016 | -2.37(-2.30%) |
Jun 15, 2016 | 102.34 | 103.42 | 101.62 | 103.09 | 456,650 | +1.06(+1.04%) |
Jun 14, 2016 | 101.56 | 102.45 | 100.91 | 102.03 | 294,545 | +0.26(+0.26%) |
Jun 13, 2016 | 101.93 | 103.48 | 101.59 | 101.77 | 419,680 | -0.76(-0.74%) |
Jun 10, 2016 | 103.31 | 103.64 | 101.93 | 102.53 | 343,461 | -1.78(-1.71%) |
Jun 09, 2016 | 104.23 | 104.92 | 103.25 | 104.31 | 381,989 | -0.06(-0.06%) |
Jun 08, 2016 | 104.54 | 104.91 | 104.13 | 104.37 | 415,374 | +0.06(+0.06%) |
Jun 07, 2016 | 101.92 | 104.95 | 101.63 | 104.31 | 588,009 | +2.42(+2.38%) |
Jun 06, 2016 | 101.64 | 102.14 | 100.76 | 101.89 | 338,429 | +0.08(+0.08%) |
Jun 03, 2016 | 101.75 | 102.13 | 100.90 | 101.81 | 495,950 | -0.06(-0.06%) |
Jun 02, 2016 | 101.50 | 101.97 | 100.83 | 101.87 | 381,604 | +0.29(+0.29%) |
Jun 01, 2016 | 98.98 | 102.03 | 98.69 | 101.58 | 401,234 | +2.27(+2.29%) |
May 31, 2016 | 99.22 | 100.71 | 98.83 | 99.31 | 466,566 | -0.43(-0.43%) |
May 27, 2016 | 98.81 | 99.74 | 99.74 | 99.74 | 321,200 | +0.94(+0.95%) |
May 26, 2016 | 99.43 | 99.61 | 98.51 | 98.80 | 289,295 | -0.14(-0.14%) |
May 25, 2016 | 99.81 | 99.95 | 98.80 | 98.94 | 403,460 | -0.68(-0.68%) |
May 24, 2016 | 97.60 | 99.82 | 97.40 | 99.62 | 428,793 | +2.63(+2.71%) |
May 23, 2016 | 96.88 | 97.53 | 95.81 | 96.99 | 326,738 | -0.29(-0.30%) |
May 20, 2016 | 96.00 | 97.32 | 94.81 | 97.28 | 390,928 | +1.92(+2.01%) |
May 19, 2016 | 94.32 | 96.09 | 93.11 | 95.36 | 446,810 | +0.30(+0.32%) |
May 18, 2016 | 93.75 | 95.35 | 92.03 | 95.06 | 539,103 | +0.93(+0.99%) |
May 17, 2016 | 95.69 | 96.42 | 93.49 | 94.13 | 478,809 | -2.29(-2.38%) |
May 16, 2016 | 94.44 | 97.22 | 93.28 | 96.42 | 466,820 | +2.34(+2.49%) |
May 13, 2016 | 94.00 | 95.39 | 93.52 | 94.08 | 298,425 | -0.19(-0.20%) |
May 12, 2016 | 96.18 | 96.64 | 92.85 | 94.27 | 420,137 | -1.83(-1.90%) |
May 11, 2016 | 96.28 | 97.80 | 96.00 | 96.10 | 413,678 | -0.65(-0.67%) |
May 10, 2016 | 97.10 | 97.84 | 95.50 | 96.75 | 478,477 | +0.34(+0.35%) |
May 09, 2016 | 94.58 | 96.86 | 93.92 | 96.41 | 408,650 | +1.47(+1.55%) |
May 06, 2016 | 93.82 | 95.95 | 93.00 | 94.94 | 503,750 | +0.17(+0.18%) |
May 05, 2016 | 94.88 | 96.29 | 93.45 | 94.77 | 609,721 | -0.12(-0.13%) |
May 04, 2016 | 98.92 | 99.35 | 94.41 | 94.89 | 802,133 | -4.01(-4.05%) |
May 03, 2016 | 101.06 | 101.40 | 96.39 | 98.90 | 1,641,109 | -0.36(-0.36%) |
May 02, 2016 | 97.61 | 100.77 | 97.61 | 99.26 | 898,845 | +2.12(+2.18%) |
Apr 29, 2016 | 99.38 | 100.00 | 95.93 | 97.14 | 922,343 | -2.80(-2.80%) |
Apr 28, 2016 | 99.50 | 102.43 | 98.60 | 99.94 | 561,661 | -2.11(-2.07%) |
Apr 27, 2016 | 101.73 | 102.41 | 100.55 | 102.05 | 263,317 | +0.02(+0.02%) |
Apr 26, 2016 | 102.37 | 102.57 | 100.84 | 102.03 | 333,851 | -0.27(-0.26%) |
Apr 25, 2016 | 101.50 | 102.34 | 101.07 | 102.30 | 315,502 | +0.47(+0.46%) |
Apr 22, 2016 | 100.64 | 103.12 | 100.64 | 101.83 | 410,577 | -0.29(-0.28%) |
Apr 21, 2016 | 101.38 | 102.78 | 101.01 | 102.12 | 386,643 | +0.48(+0.47%) |
Apr 20, 2016 | 100.77 | 102.62 | 100.30 | 101.64 | 595,801 | +1.26(+1.26%) |
Apr 19, 2016 | 101.77 | 103.17 | 100.04 | 100.38 | 824,959 | -0.79(-0.78%) |
Apr 18, 2016 | 97.66 | 101.39 | 97.63 | 101.17 | 625,245 | +2.95(+3.00%) |
Apr 15, 2016 | 96.86 | 98.40 | 95.81 | 98.22 | 509,032 | +0.85(+0.87%) |
Apr 14, 2016 | 98.75 | 98.92 | 97.00 | 97.37 | 397,045 | -1.20(-1.22%) |
Apr 13, 2016 | 96.63 | 98.98 | 95.91 | 98.57 | 526,107 | +2.39(+2.48%) |
Apr 12, 2016 | 95.02 | 96.41 | 94.86 | 96.18 | 625,193 | +1.08(+1.14%) |
Apr 11, 2016 | 96.45 | 96.74 | 94.89 | 95.10 | 386,370 | -1.15(-1.19%) |
Apr 08, 2016 | 99.00 | 99.00 | 93.90 | 96.25 | 634,208 | +0.61(+0.64%) |
Apr 07, 2016 | 96.97 | 97.01 | 94.54 | 95.64 | 579,090 | -1.58(-1.63%) |
Apr 06, 2016 | 94.92 | 97.76 | 94.28 | 97.22 | 687,967 | +2.08(+2.19%) |
Apr 05, 2016 | 95.06 | 96.00 | 94.03 | 95.14 | 561,897 | -0.56(-0.59%) |
Apr 04, 2016 | 96.64 | 97.49 | 95.49 | 95.70 | 508,690 | -0.88(-0.91%) |
Apr 01, 2016 | 94.62 | 97.00 | 93.74 | 96.58 | 638,482 | +1.77(+1.87%) |
Mar 31, 2016 | 92.79 | 95.21 | 92.05 | 94.81 | 750,258 | +1.78(+1.91%) |
Mar 30, 2016 | 93.74 | 94.21 | 92.93 | 93.03 | 890,026 | -0.08(-0.09%) |
Mar 29, 2016 | 89.99 | 93.17 | 89.74 | 93.11 | 6,388,076 | +2.63(+2.91%) |
Mar 28, 2016 | 91.36 | 92.48 | 90.27 | 90.48 | 859,829 | -0.12(-0.13%) |
Mar 24, 2016 | 90.70 | 90.60 | 90.60 | 90.60 | 356,500 | -0.94(-1.03%) |
Mar 23, 2016 | 93.20 | 93.79 | 91.51 | 91.54 | 470,236 | -1.96(-2.10%) |
Mar 22, 2016 | 88.40 | 93.67 | 87.87 | 93.50 | 824,631 | +4.62(+5.20%) |
Mar 21, 2016 | 87.11 | 89.39 | 87.11 | 88.88 | 340,536 | +1.35(+1.54%) |
Mar 18, 2016 | 86.00 | 88.65 | 85.68 | 87.53 | 414,956 | +1.96(+2.29%) |
Mar 17, 2016 | 85.60 | 86.15 | 83.36 | 85.57 | 426,480 | -0.10(-0.12%) |
Mar 16, 2016 | 86.88 | 87.83 | 84.62 | 85.67 | 242,540 | -1.67(-1.91%) |
Mar 15, 2016 | 88.03 | 88.67 | 88.03 | 87.34 | 406,672 | -0.87(-0.99%) |
Mar 14, 2016 | 87.20 | 88.57 | 86.84 | 88.21 | 284,789 | +0.55(+0.63%) |
Mar 11, 2016 | 86.70 | 87.82 | 85.36 | 87.66 | 446,083 | +1.68(+1.95%) |
Mar 10, 2016 | 87.97 | 88.98 | 85.80 | 85.98 | 597,752 | -1.42(-1.62%) |
Mar 09, 2016 | 84.55 | 87.90 | 84.17 | 87.40 | 640,795 | +3.15(+3.74%) |
Mar 08, 2016 | 84.86 | 86.13 | 83.90 | 84.25 | 372,929 | -0.93(-1.09%) |
Mar 07, 2016 | 84.09 | 85.74 | 82.86 | 85.18 | 370,497 | +1.18(+1.40%) |
Mar 04, 2016 | 82.71 | 84.96 | 81.76 | 84.00 | 496,560 | +0.94(+1.13%) |
Mar 03, 2016 | 82.04 | 83.18 | 81.38 | 83.06 | 338,133 | +0.85(+1.03%) |
Mar 02, 2016 | 84.15 | 84.15 | 81.79 | 82.21 | 475,512 | -1.78(-2.12%) |
Mar 01, 2016 | 80.75 | 84.18 | 79.62 | 83.99 | 602,284 | +3.98(+4.97%) |
Feb 29, 2016 | 80.40 | 81.33 | 79.87 | 80.01 | 542,251 | -0.64(-0.79%) |
Feb 26, 2016 | 82.33 | 82.55 | 80.35 | 80.65 | 460,043 | -1.35(-1.65%) |
Feb 25, 2016 | 81.20 | 82.38 | 81.00 | 82.00 | 533,835 | +1.11(+1.37%) |
Feb 24, 2016 | 80.54 | 81.42 | 79.23 | 80.89 | 970,683 | -1.18(-1.44%) |
Feb 23, 2016 | 82.52 | 83.73 | 81.59 | 82.07 | 406,973 | -0.38(-0.46%) |
Feb 22, 2016 | 81.89 | 82.99 | 80.50 | 82.45 | 389,863 | +1.13(+1.39%) |
Feb 19, 2016 | 79.10 | 81.68 | 78.46 | 81.32 | 423,619 | +1.81(+2.28%) |
Feb 18, 2016 | 77.77 | 80.41 | 77.77 | 79.51 | 913,807 | +2.06(+2.66%) |
Feb 17, 2016 | 78.68 | 79.98 | 77.00 | 77.45 | 697,012 | -0.91(-1.16%) |
Feb 16, 2016 | 74.00 | 78.78 | 73.72 | 78.36 | 711,196 | +5.33(+7.30%) |
Feb 12, 2016 | 73.44 | 73.03 | 73.03 | 73.03 | 860,900 | +0.26(+0.36%) |
Feb 11, 2016 | 70.84 | 73.22 | 69.14 | 72.77 | 611,509 | +0.39(+0.54%) |
Feb 10, 2016 | 71.98 | 73.98 | 71.55 | 72.38 | 582,895 | +1.38(+1.94%) |
Feb 09, 2016 | 70.50 | 72.94 | 68.60 | 71.00 | 879,895 | -0.16(-0.22%) |
Feb 08, 2016 | 80.59 | 81.38 | 67.81 | 71.16 | 2,753,022 | -10.37(-12.72%) |
Feb 05, 2016 | 92.00 | 92.50 | 81.09 | 81.53 | 1,516,582 | -10.47(-11.38%) |
Feb 04, 2016 | 89.52 | 92.57 | 87.26 | 92.00 | 2,240,746 | +7.19(+8.48%) |
Feb 03, 2016 | 84.89 | 87.00 | 83.73 | 84.81 | 974,208 | +0.33(+0.39%) |
Feb 02, 2016 | 84.87 | 85.25 | 83.74 | 84.48 | 405,270 | -0.98(-1.15%) |
Feb 01, 2016 | 84.13 | 86.12 | 82.01 | 85.46 | 389,845 | +0.13(+0.15%) |
Jan 29, 2016 | 81.96 | 85.49 | 81.34 | 85.33 | 608,453 | +3.56(+4.35%) |
Jan 28, 2016 | 83.79 | 84.75 | 80.22 | 81.77 | 515,874 | -1.58(-1.90%) |
Jan 27, 2016 | 86.53 | 87.10 | 83.02 | 83.35 | 419,775 | -3.27(-3.78%) |
Jan 26, 2016 | 89.52 | 90.23 | 85.98 | 86.62 | 588,769 | -2.67(-2.99%) |
Jan 25, 2016 | 86.66 | 90.46 | 86.52 | 89.29 | 662,966 | +2.61(+3.01%) |
Jan 22, 2016 | 84.23 | 86.76 | 83.63 | 86.68 | 563,427 | +3.74(+4.51%) |
Jan 21, 2016 | 83.42 | 84.00 | 81.46 | 82.94 | 606,338 | -0.23(-0.28%) |
Jan 20, 2016 | 84.75 | 84.78 | 79.19 | 83.17 | 942,365 | -3.08(-3.57%) |
Jan 19, 2016 | 88.60 | 88.96 | 84.28 | 86.25 | 426,110 | -1.16(-1.33%) |
Jan 15, 2016 | 85.16 | 87.41 | 87.41 | 87.41 | 604,800 | -0.47(-0.53%) |
Jan 14, 2016 | 86.10 | 88.41 | 83.21 | 87.88 | 578,508 | +2.07(+2.41%) |
Jan 13, 2016 | 88.96 | 90.71 | 85.52 | 85.81 | 543,523 | -2.51(-2.84%) |
Jan 12, 2016 | 87.56 | 90.82 | 86.28 | 88.32 | 993,958 | +3.32(+3.91%) |
Jan 11, 2016 | 85.13 | 86.46 | 83.02 | 85.00 | 654,870 | +0.42(+0.50%) |
Jan 08, 2016 | 82.66 | 85.71 | 82.66 | 84.58 | 643,855 | +2.66(+3.25%) |
Jan 07, 2016 | 83.71 | 84.88 | 81.92 | 81.92 | 565,316 | -3.38(-3.96%) |
Jan 06, 2016 | 84.01 | 87.13 | 83.75 | 85.30 | 607,106 | +0.30(+0.35%) |
Jan 05, 2016 | 85.20 | 87.30 | 83.74 | 85.00 | 469,566 | -0.24(-0.28%) |
Jan 04, 2016 | 88.80 | 89.42 | 84.77 | 85.24 | 638,068 | -5.04(-5.58%) |
Dec 31, 2015 | 91.55 | 90.28 | 90.28 | 90.28 | 491,700 | -1.84(-2.00%) |
Dec 30, 2015 | 92.41 | 92.94 | 91.01 | 92.12 | 245,852 | -0.71(-0.76%) |
Dec 29, 2015 | 89.46 | 92.99 | 88.80 | 92.83 | 321,827 | +3.86(+4.34%) |
Dec 28, 2015 | 89.81 | 90.47 | 88.22 | 88.97 | 288,400 | -1.36(-1.51%) |
Dec 24, 2015 | 88.47 | 90.33 | 90.33 | 90.33 | 203,600 | +2.08(+2.36%) |
Dec 23, 2015 | 87.73 | 89.85 | 87.23 | 88.25 | 303,095 | +0.57(+0.65%) |
Dec 22, 2015 | 88.21 | 88.45 | 85.05 | 87.68 | 313,115 | -0.64(-0.72%) |
Dec 21, 2015 | 87.60 | 89.19 | 86.94 | 88.32 | 424,242 | +0.72(+0.82%) |
Dec 18, 2015 | 85.80 | 88.88 | 85.80 | 87.60 | 638,730 | +1.93(+2.25%) |
Dec 17, 2015 | 87.00 | 87.70 | 84.80 | 85.67 | 278,193 | -0.87(-1.01%) |
Dec 16, 2015 | 85.38 | 86.99 | 84.01 | 86.54 | 356,595 | +2.11(+2.50%) |
Dec 15, 2015 | 81.42 | 84.93 | 81.06 | 84.43 | 374,428 | +3.73(+4.62%) |
Dec 14, 2015 | 82.68 | 82.99 | 80.21 | 80.70 | 349,493 | -2.28(-2.75%) |
Dec 11, 2015 | 83.30 | 84.50 | 81.86 | 82.98 | 448,851 | -1.65(-1.95%) |
Dec 10, 2015 | 82.95 | 84.93 | 82.20 | 84.63 | 352,435 | +1.85(+2.23%) |
Dec 09, 2015 | 86.36 | 87.99 | 82.37 | 82.78 | 522,682 | -3.62(-4.19%) |
Dec 08, 2015 | 79.33 | 86.73 | 78.77 | 86.40 | 901,529 | +6.58(+8.24%) |
Dec 07, 2015 | 80.00 | 81.15 | 78.53 | 79.82 | 346,346 | -0.68(-0.84%) |
Dec 04, 2015 | 78.92 | 80.75 | 77.72 | 80.50 | 356,382 | +1.50(+1.90%) |
Dec 03, 2015 | 85.35 | 85.77 | 78.70 | 79.00 | 572,610 | -5.72(-6.75%) |
Dec 02, 2015 | 84.10 | 85.80 | 83.51 | 84.72 | 601,737 | +0.88(+1.05%) |
Dec 01, 2015 | 81.75 | 84.24 | 81.01 | 83.84 | 276,002 | +2.27(+2.78%) |
Nov 30, 2015 | 83.28 | 84.65 | 81.45 | 81.57 | 339,993 | -1.92(-2.30%) |
Nov 27, 2015 | 82.38 | 84.45 | 82.38 | 83.49 | 170,400 | +1.41(+1.72%) |
Nov 25, 2015 | 81.34 | 82.08 | 82.08 | 82.08 | 263,200 | +0.58(+0.71%) |
Nov 24, 2015 | 81.05 | 81.73 | 80.19 | 81.50 | 182,436 | -0.23(-0.28%) |
Nov 23, 2015 | 80.96 | 82.70 | 80.12 | 81.73 | 305,963 | +0.49(+0.60%) |
Nov 20, 2015 | 78.65 | 81.75 | 78.27 | 81.24 | 511,140 | +3.05(+3.90%) |
Nov 19, 2015 | 78.51 | 78.74 | 77.02 | 78.19 | 351,497 | -0.60(-0.76%) |
Nov 18, 2015 | 79.02 | 79.15 | 77.90 | 78.79 | 428,373 | -0.22(-0.28%) |
Nov 17, 2015 | 79.17 | 80.39 | 78.40 | 79.01 | 433,894 | +0.24(+0.30%) |
Nov 16, 2015 | 79.65 | 80.72 | 78.02 | 78.77 | 493,135 | -1.35(-1.68%) |
Nov 13, 2015 | 79.16 | 81.35 | 78.00 | 80.12 | 322,582 | +0.76(+0.96%) |
Nov 12, 2015 | 79.11 | 79.99 | 77.40 | 79.36 | 412,627 | -0.37(-0.46%) |
Nov 11, 2015 | 82.51 | 82.51 | 79.66 | 79.73 | 368,048 | -2.14(-2.61%) |
Nov 10, 2015 | 79.68 | 82.25 | 79.06 | 81.87 | 579,235 | +2.22(+2.79%) |
Nov 09, 2015 | 80.88 | 80.98 | 78.57 | 79.65 | 466,861 | -1.44(-1.78%) |
Nov 06, 2015 | 81.16 | 82.80 | 80.35 | 81.09 | 770,644 | -0.52(-0.64%) |
Nov 05, 2015 | 80.46 | 82.20 | 79.69 | 81.61 | 744,379 | +1.33(+1.66%) |
Nov 04, 2015 | 79.72 | 80.96 | 78.97 | 80.28 | 930,646 | +0.46(+0.58%) |
Nov 03, 2015 | 76.50 | 80.37 | 75.05 | 79.82 | 1,193,835 | +3.32(+4.34%) |
Nov 02, 2015 | 73.76 | 76.81 | 72.21 | 76.50 | 1,018,696 | +2.84(+3.86%) |
Oct 30, 2015 | 72.99 | 75.64 | 72.00 | 73.66 | 1,884,646 | +3.26(+4.63%) |
Oct 29, 2015 | 84.96 | 85.99 | 68.25 | 70.40 | 6,307,746 | -28.18(-28.59%) |
Oct 28, 2015 | 94.75 | 99.22 | 92.58 | 98.58 | 776,100 | +4.45(+4.73%) |
Oct 27, 2015 | 92.50 | 95.49 | 92.50 | 94.13 | 461,859 | +1.21(+1.30%) |
Oct 26, 2015 | 93.01 | 94.54 | 91.69 | 92.92 | 328,975 | +0.16(+0.17%) |
Oct 23, 2015 | 88.27 | 93.64 | 87.14 | 92.76 | 507,587 | +5.00(+5.70%) |
Oct 22, 2015 | 93.90 | 93.90 | 86.05 | 87.76 | 738,804 | -5.78(-6.18%) |
Oct 21, 2015 | 95.06 | 96.50 | 91.61 | 93.54 | 663,293 | -0.88(-0.93%) |
Oct 20, 2015 | 95.09 | 95.59 | 93.74 | 94.42 | 530,121 | -0.54(-0.57%) |
Oct 19, 2015 | 93.25 | 96.58 | 93.14 | 94.96 | 567,533 | +1.85(+1.99%) |
Oct 16, 2015 | 93.00 | 94.96 | 92.04 | 93.11 | 574,832 | +0.28(+0.30%) |
Oct 15, 2015 | 85.83 | 93.00 | 84.55 | 92.83 | 1,449,755 | +7.24(+8.46%) |
Oct 14, 2015 | 82.96 | 86.93 | 81.00 | 85.59 | 1,026,027 | +2.86(+3.46%) |
Oct 13, 2015 | 82.50 | 84.87 | 81.97 | 82.73 | 465,779 | -0.25(-0.30%) |
Oct 12, 2015 | 83.21 | 84.05 | 82.20 | 82.98 | 513,154 | -0.65(-0.78%) |
Oct 09, 2015 | 82.21 | 84.66 | 80.46 | 83.63 | 588,825 | +1.12(+1.36%) |
Oct 08, 2015 | 84.19 | 84.75 | 77.70 | 82.51 | 1,143,750 | -2.45(-2.88%) |
Oct 07, 2015 | 84.00 | 85.64 | 82.80 | 84.96 | 739,585 | +1.25(+1.49%) |
Oct 06, 2015 | 91.80 | 92.76 | 82.15 | 83.71 | 943,781 | -8.13(-8.85%) |
Oct 05, 2015 | 91.54 | 92.95 | 90.29 | 91.84 | 533,561 | +1.54(+1.71%) |
Oct 02, 2015 | 88.33 | 90.30 | 85.39 | 90.30 | 702,341 | +1.09(+1.22%) |