Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 84.61 | 84.93 | 83.89 | 84.02 | 1,222,985 | -0.61(-0.72%) |
Oct 28, 2016 | 83.17 | 86.98 | 80.76 | 84.63 | 2,206,049 | +3.87(+4.79%) |
Oct 27, 2016 | 79.64 | 80.94 | 79.02 | 80.76 | 1,327,741 | +1.54(+1.94%) |
Oct 26, 2016 | 79.44 | 79.95 | 78.84 | 79.22 | 797,125 | -0.42(-0.53%) |
Oct 25, 2016 | 80.10 | 81.19 | 79.46 | 79.64 | 1,089,051 | -1.73(-2.13%) |
Oct 24, 2016 | 81.63 | 81.90 | 80.80 | 81.37 | 1,349,210 | -0.19(-0.23%) |
Oct 21, 2016 | 80.70 | 84.16 | 80.62 | 81.56 | 2,909,340 | +5.00(+6.53%) |
Oct 20, 2016 | 75.86 | 76.72 | 75.21 | 76.56 | 759,825 | +0.66(+0.87%) |
Oct 19, 2016 | 75.84 | 76.20 | 75.74 | 75.90 | 561,372 | +0.21(+0.28%) |
Oct 18, 2016 | 76.01 | 76.05 | 75.59 | 75.69 | 597,865 | +0.49(+0.65%) |
Oct 17, 2016 | 75.80 | 75.95 | 75.15 | 75.20 | 370,973 | -0.51(-0.67%) |
Oct 14, 2016 | 75.66 | 76.29 | 75.33 | 75.71 | 801,206 | +0.50(+0.66%) |
Oct 13, 2016 | 75.60 | 75.60 | 74.46 | 75.21 | 609,253 | -1.04(-1.36%) |
Oct 12, 2016 | 75.36 | 76.31 | 75.14 | 76.25 | 793,617 | +0.78(+1.03%) |
Oct 11, 2016 | 76.52 | 76.54 | 75.26 | 75.47 | 455,001 | -1.10(-1.44%) |
Oct 10, 2016 | 76.57 | 77.06 | 76.48 | 76.57 | 431,161 | +0.21(+0.28%) |
Oct 07, 2016 | 77.45 | 77.83 | 76.01 | 76.36 | 578,333 | -0.92(-1.19%) |
Oct 06, 2016 | 77.68 | 77.80 | 77.04 | 77.28 | 833,653 | -0.57(-0.73%) |
Oct 05, 2016 | 78.21 | 78.44 | 77.49 | 77.85 | 966,411 | -0.19(-0.24%) |
Oct 04, 2016 | 78.78 | 79.26 | 77.87 | 78.04 | 904,364 | -0.79(-1.00%) |
Oct 03, 2016 | 78.52 | 79.94 | 78.36 | 78.83 | 1,144,156 | +0.59(+0.75%) |
Sep 30, 2016 | 78.40 | 78.91 | 77.45 | 78.24 | 883,275 | +0.03(+0.04%) |
Sep 29, 2016 | 79.37 | 79.44 | 78.19 | 78.21 | 1,007,702 | -1.21(-1.52%) |
Sep 28, 2016 | 78.65 | 79.65 | 78.55 | 79.42 | 738,220 | +0.78(+0.99%) |
Sep 27, 2016 | 78.46 | 78.97 | 78.27 | 78.64 | 853,888 | +0.41(+0.52%) |
Sep 26, 2016 | 77.87 | 78.59 | 77.68 | 78.23 | 677,501 | -0.30(-0.38%) |
Sep 23, 2016 | 78.71 | 79.24 | 78.47 | 78.53 | 765,553 | +0.05(+0.06%) |
Sep 22, 2016 | 78.98 | 79.49 | 77.99 | 78.48 | 1,095,008 | -0.44(-0.56%) |
Sep 21, 2016 | 78.14 | 79.02 | 77.21 | 78.92 | 1,133,431 | +1.25(+1.61%) |
Sep 20, 2016 | 77.71 | 78.12 | 77.46 | 77.67 | 1,207,226 | +0.47(+0.61%) |
Sep 19, 2016 | 76.51 | 77.48 | 76.42 | 77.20 | 1,156,513 | +0.32(+0.42%) |
Sep 16, 2016 | 77.19 | 77.23 | 76.26 | 76.88 | 1,446,714 | -0.33(-0.43%) |
Sep 15, 2016 | 75.65 | 77.67 | 75.52 | 77.21 | 2,751,992 | +1.44(+1.90%) |
Sep 14, 2016 | 75.60 | 76.47 | 75.21 | 75.77 | 2,701,489 | +0.39(+0.52%) |
Sep 13, 2016 | 75.51 | 75.84 | 74.76 | 75.38 | 1,185,047 | -0.83(-1.09%) |
Sep 12, 2016 | 74.68 | 76.36 | 74.60 | 76.21 | 1,055,392 | +1.35(+1.80%) |
Sep 09, 2016 | 75.73 | 76.54 | 74.68 | 74.86 | 961,929 | -1.59(-2.08%) |
Sep 08, 2016 | 76.78 | 76.98 | 75.78 | 76.45 | 954,419 | -0.63(-0.82%) |
Sep 07, 2016 | 76.14 | 77.20 | 76.07 | 77.08 | 1,244,595 | +0.88(+1.15%) |
Sep 06, 2016 | 79.06 | 79.06 | 76.12 | 76.20 | 1,976,308 | -2.82(-3.57%) |
Sep 02, 2016 | 75.32 | 79.02 | 79.02 | 79.02 | 4,924,300 | +4.21(+5.63%) |
Sep 01, 2016 | 74.36 | 75.06 | 74.31 | 74.81 | 889,960 | +0.36(+0.48%) |
Aug 31, 2016 | 74.09 | 74.70 | 74.01 | 74.45 | 905,990 | +0.13(+0.17%) |
Aug 30, 2016 | 74.50 | 74.99 | 74.28 | 74.32 | 1,389,302 | -0.22(-0.30%) |
Aug 29, 2016 | 75.00 | 75.38 | 74.50 | 74.54 | 757,343 | -0.47(-0.63%) |
Aug 26, 2016 | 75.23 | 75.77 | 74.69 | 75.01 | 691,334 | -0.01(-0.01%) |
Aug 25, 2016 | 74.44 | 75.11 | 74.44 | 75.02 | 1,050,463 | +0.59(+0.79%) |
Aug 24, 2016 | 75.13 | 75.67 | 74.28 | 74.43 | 1,231,607 | -0.95(-1.26%) |
Aug 23, 2016 | 75.74 | 76.10 | 75.25 | 75.38 | 917,950 | +0.21(+0.28%) |
Aug 22, 2016 | 74.90 | 75.77 | 74.90 | 75.17 | 1,714,370 | +0.12(+0.16%) |
Aug 19, 2016 | 74.23 | 75.50 | 74.16 | 75.05 | 2,270,565 | +0.85(+1.15%) |
Aug 18, 2016 | 75.23 | 75.61 | 74.12 | 74.20 | 1,583,866 | -1.02(-1.36%) |
Aug 17, 2016 | 76.08 | 76.16 | 74.67 | 75.22 | 3,046,050 | -0.75(-0.99%) |
Aug 16, 2016 | 81.47 | 81.58 | 75.88 | 75.97 | 3,473,493 | -5.84(-7.14%) |
Aug 15, 2016 | 83.18 | 83.43 | 81.72 | 81.81 | 1,318,687 | -1.44(-1.73%) |
Aug 12, 2016 | 84.49 | 84.66 | 83.12 | 83.25 | 493,315 | -1.42(-1.68%) |
Aug 11, 2016 | 84.59 | 84.85 | 84.35 | 84.67 | 621,172 | +0.08(+0.09%) |
Aug 10, 2016 | 85.18 | 85.25 | 84.33 | 84.59 | 499,832 | -0.29(-0.34%) |
Aug 09, 2016 | 84.24 | 85.22 | 84.06 | 84.88 | 952,113 | +0.47(+0.56%) |
Aug 08, 2016 | 84.60 | 84.84 | 84.18 | 84.41 | 497,009 | -0.31(-0.37%) |
Aug 05, 2016 | 84.36 | 85.36 | 84.13 | 84.72 | 603,724 | +0.62(+0.74%) |
Aug 04, 2016 | 85.11 | 85.76 | 84.03 | 84.10 | 774,655 | -0.76(-0.90%) |
Aug 03, 2016 | 84.04 | 85.14 | 83.73 | 84.86 | 776,692 | +0.63(+0.75%) |
Aug 02, 2016 | 85.30 | 85.30 | 83.86 | 84.23 | 767,327 | -1.39(-1.62%) |
Aug 01, 2016 | 86.35 | 86.60 | 85.18 | 85.62 | 926,844 | -0.99(-1.14%) |
Jul 29, 2016 | 83.45 | 87.19 | 83.00 | 86.61 | 1,755,253 | +2.36(+2.80%) |
Jul 28, 2016 | 84.12 | 84.83 | 83.56 | 84.25 | 831,192 | +0.26(+0.31%) |
Jul 27, 2016 | 84.04 | 84.33 | 83.30 | 83.99 | 641,376 | +0.04(+0.05%) |
Jul 26, 2016 | 84.38 | 84.90 | 83.77 | 83.95 | 509,925 | -0.24(-0.29%) |
Jul 25, 2016 | 83.41 | 84.20 | 83.24 | 84.19 | 587,863 | +0.72(+0.86%) |
Jul 22, 2016 | 82.95 | 83.60 | 82.88 | 83.47 | 828,804 | +0.65(+0.78%) |
Jul 21, 2016 | 84.16 | 84.37 | 82.82 | 82.82 | 687,411 | -1.51(-1.79%) |
Jul 20, 2016 | 83.28 | 84.54 | 83.02 | 84.33 | 1,301,985 | +1.21(+1.46%) |
Jul 19, 2016 | 83.00 | 83.31 | 82.79 | 83.12 | 967,468 | -0.29(-0.35%) |
Jul 18, 2016 | 84.00 | 84.33 | 83.39 | 83.41 | 749,003 | -0.63(-0.75%) |
Jul 15, 2016 | 85.01 | 85.01 | 83.63 | 84.04 | 1,109,031 | -0.65(-0.77%) |
Jul 14, 2016 | 85.02 | 85.47 | 84.56 | 84.69 | 1,189,115 | +0.28(+0.33%) |
Jul 13, 2016 | 85.36 | 85.57 | 84.41 | 84.41 | 892,145 | -0.58(-0.68%) |
Jul 12, 2016 | 85.58 | 85.71 | 84.73 | 84.99 | 826,001 | -0.24(-0.28%) |
Jul 11, 2016 | 86.12 | 86.76 | 85.20 | 85.23 | 514,815 | -0.37(-0.43%) |
Jul 08, 2016 | 84.08 | 85.83 | 83.40 | 85.60 | 1,320,098 | +2.20(+2.64%) |
Jul 07, 2016 | 82.85 | 83.74 | 82.61 | 83.40 | 682,892 | -0.79(-0.94%) |
Jul 05, 2016 | 85.18 | 85.22 | 83.96 | 84.19 | 729,754 | -1.15(-1.35%) |
Jul 01, 2016 | 86.44 | 85.34 | 85.34 | 85.34 | 753,800 | -1.12(-1.30%) |
Jun 30, 2016 | 84.94 | 86.48 | 84.52 | 86.46 | 980,116 | +1.97(+2.33%) |
Jun 29, 2016 | 83.43 | 84.79 | 82.98 | 84.49 | 689,003 | +1.58(+1.91%) |
Jun 28, 2016 | 81.51 | 83.14 | 81.20 | 82.91 | 834,200 | +2.07(+2.56%) |
Jun 27, 2016 | 83.36 | 83.62 | 80.47 | 80.84 | 863,573 | -3.34(-3.97%) |
Jun 24, 2016 | 84.70 | 86.25 | 83.52 | 84.18 | 971,605 | -3.10(-3.55%) |
Jun 23, 2016 | 86.67 | 87.78 | 86.32 | 87.28 | 477,674 | +1.29(+1.50%) |
Jun 22, 2016 | 86.44 | 86.93 | 85.91 | 85.99 | 520,563 | -0.45(-0.52%) |
Jun 21, 2016 | 85.99 | 86.76 | 85.46 | 86.44 | 520,879 | +0.76(+0.89%) |
Jun 20, 2016 | 85.05 | 86.25 | 84.73 | 85.68 | 401,146 | +1.33(+1.58%) |
Jun 17, 2016 | 84.91 | 84.91 | 84.06 | 84.35 | 697,516 | -0.79(-0.93%) |
Jun 16, 2016 | 84.20 | 85.19 | 83.83 | 85.14 | 329,349 | +0.27(+0.32%) |
Jun 15, 2016 | 85.23 | 85.82 | 84.76 | 84.87 | 602,131 | -0.12(-0.14%) |
Jun 14, 2016 | 83.42 | 85.02 | 83.42 | 84.99 | 861,108 | +1.55(+1.86%) |
Jun 13, 2016 | 84.41 | 85.29 | 83.37 | 83.44 | 528,801 | -1.22(-1.44%) |
Jun 10, 2016 | 84.59 | 84.92 | 84.01 | 84.66 | 466,824 | -0.44(-0.52%) |
Jun 09, 2016 | 84.54 | 85.15 | 84.46 | 85.10 | 488,936 | +0.19(+0.22%) |
Jun 08, 2016 | 84.79 | 85.29 | 84.06 | 84.91 | 909,540 | +0.03(+0.04%) |
Jun 07, 2016 | 84.81 | 85.45 | 84.23 | 84.88 | 598,039 | +0.06(+0.07%) |
Jun 06, 2016 | 84.74 | 85.14 | 83.86 | 84.82 | 326,458 | +0.21(+0.25%) |
Jun 03, 2016 | 84.75 | 85.36 | 83.94 | 84.61 | 398,179 | -0.71(-0.83%) |
Jun 02, 2016 | 85.01 | 85.56 | 84.74 | 85.32 | 460,775 | -0.06(-0.07%) |
Jun 01, 2016 | 85.00 | 85.56 | 84.71 | 85.38 | 565,999 | -0.08(-0.09%) |
May 31, 2016 | 85.06 | 86.14 | 84.25 | 85.46 | 683,219 | +0.51(+0.60%) |
May 27, 2016 | 84.85 | 84.95 | 84.95 | 84.95 | 470,500 | +0.19(+0.22%) |
May 26, 2016 | 84.69 | 85.23 | 84.10 | 84.76 | 502,595 | +0.45(+0.53%) |
May 25, 2016 | 84.72 | 85.16 | 84.22 | 84.31 | 530,954 | -0.25(-0.30%) |
May 24, 2016 | 83.59 | 84.73 | 83.04 | 84.56 | 427,558 | +1.31(+1.57%) |
May 23, 2016 | 83.11 | 84.19 | 82.87 | 83.25 | 534,498 | +0.09(+0.11%) |
May 20, 2016 | 83.36 | 83.98 | 82.95 | 83.16 | 476,844 | +0.26(+0.31%) |
May 19, 2016 | 83.54 | 83.57 | 82.06 | 82.90 | 609,301 | -0.80(-0.96%) |
May 18, 2016 | 83.37 | 84.29 | 82.70 | 83.70 | 710,316 | +0.18(+0.22%) |
May 17, 2016 | 85.29 | 85.68 | 83.33 | 83.52 | 1,295,282 | -1.63(-1.91%) |
May 16, 2016 | 84.73 | 85.97 | 84.11 | 85.15 | 779,922 | +0.43(+0.51%) |
May 13, 2016 | 84.86 | 85.84 | 84.72 | 84.72 | 500,552 | -0.24(-0.28%) |
May 12, 2016 | 84.95 | 85.49 | 84.40 | 84.96 | 656,684 | +0.18(+0.21%) |
May 11, 2016 | 85.67 | 86.41 | 84.74 | 84.78 | 735,044 | -0.83(-0.97%) |
May 10, 2016 | 84.97 | 85.70 | 83.58 | 85.61 | 769,813 | +1.11(+1.31%) |
May 09, 2016 | 84.88 | 85.34 | 84.23 | 84.50 | 805,069 | -0.69(-0.81%) |
May 06, 2016 | 84.30 | 85.32 | 84.04 | 85.19 | 690,905 | +0.78(+0.92%) |
May 05, 2016 | 85.14 | 85.70 | 84.28 | 84.41 | 1,087,125 | -0.52(-0.61%) |
May 04, 2016 | 86.63 | 86.73 | 84.83 | 84.93 | 1,032,772 | -2.23(-2.56%) |
May 03, 2016 | 87.51 | 87.59 | 86.50 | 87.16 | 724,098 | -0.97(-1.10%) |
May 02, 2016 | 86.49 | 88.37 | 85.30 | 88.13 | 1,401,584 | +1.73(+2.00%) |
Apr 29, 2016 | 91.53 | 91.99 | 86.17 | 86.40 | 1,592,544 | -3.02(-3.38%) |
Apr 28, 2016 | 89.23 | 91.23 | 89.09 | 89.42 | 962,273 | +0.01(+0.01%) |
Apr 27, 2016 | 88.71 | 89.77 | 88.22 | 89.41 | 732,474 | +0.25(+0.28%) |
Apr 26, 2016 | 89.49 | 90.39 | 88.68 | 89.16 | 885,012 | -0.12(-0.13%) |
Apr 25, 2016 | 88.36 | 89.41 | 88.22 | 89.28 | 1,649,082 | +0.64(+0.72%) |
Apr 22, 2016 | 88.37 | 89.00 | 87.84 | 88.64 | 611,134 | +0.11(+0.12%) |
Apr 21, 2016 | 89.49 | 89.80 | 88.24 | 88.53 | 574,990 | -0.76(-0.85%) |
Apr 20, 2016 | 88.82 | 89.95 | 87.72 | 89.29 | 649,010 | +0.50(+0.56%) |
Apr 19, 2016 | 89.88 | 89.91 | 88.12 | 88.79 | 896,882 | -0.87(-0.97%) |
Apr 18, 2016 | 88.63 | 89.90 | 88.35 | 89.66 | 600,694 | +0.96(+1.08%) |
Apr 15, 2016 | 89.00 | 89.24 | 88.28 | 88.70 | 625,686 | -0.41(-0.46%) |
Apr 14, 2016 | 89.52 | 89.98 | 89.05 | 89.11 | 637,769 | -0.41(-0.46%) |
Apr 13, 2016 | 89.35 | 89.81 | 88.79 | 89.52 | 734,034 | +0.91(+1.03%) |
Apr 12, 2016 | 89.53 | 89.55 | 88.13 | 88.61 | 2,376,540 | -0.47(-0.53%) |
Apr 11, 2016 | 90.28 | 91.28 | 89.02 | 89.08 | 572,582 | -0.68(-0.76%) |
Apr 08, 2016 | 90.03 | 90.26 | 89.30 | 89.76 | 496,784 | +0.17(+0.19%) |
Apr 07, 2016 | 89.34 | 90.22 | 88.75 | 89.59 | 769,076 | -0.25(-0.28%) |
Apr 06, 2016 | 88.79 | 89.86 | 88.79 | 89.84 | 696,813 | +1.13(+1.27%) |
Apr 05, 2016 | 89.18 | 89.69 | 88.52 | 88.71 | 1,273,167 | -0.84(-0.94%) |
Apr 04, 2016 | 90.13 | 91.14 | 89.49 | 89.55 | 524,089 | -0.09(-0.10%) |
Apr 01, 2016 | 88.19 | 89.67 | 87.35 | 89.64 | 881,309 | +1.10(+1.24%) |
Mar 31, 2016 | 89.21 | 89.87 | 88.47 | 88.54 | 960,640 | -1.05(-1.17%) |
Mar 30, 2016 | 89.45 | 89.70 | 88.85 | 89.59 | 854,680 | +0.48(+0.54%) |
Mar 29, 2016 | 88.41 | 89.48 | 88.04 | 89.11 | 664,494 | +0.65(+0.73%) |
Mar 28, 2016 | 89.32 | 89.91 | 88.15 | 88.46 | 979,186 | -0.79(-0.89%) |
Mar 24, 2016 | 88.54 | 89.25 | 89.25 | 89.25 | 463,700 | +0.36(+0.40%) |
Mar 23, 2016 | 89.37 | 89.48 | 88.37 | 88.89 | 502,332 | -0.46(-0.51%) |
Mar 22, 2016 | 88.36 | 89.66 | 88.30 | 89.35 | 780,422 | +0.77(+0.87%) |
Mar 21, 2016 | 88.50 | 89.03 | 88.21 | 88.58 | 767,447 | +0.02(+0.02%) |
Mar 18, 2016 | 90.12 | 90.12 | 88.16 | 88.56 | 1,344,741 | -1.36(-1.51%) |
Mar 17, 2016 | 89.53 | 90.61 | 89.30 | 89.92 | 812,368 | +0.40(+0.45%) |
Mar 16, 2016 | 88.05 | 89.94 | 87.90 | 89.52 | 897,351 | +1.03(+1.16%) |
Mar 15, 2016 | 87.23 | 88.71 | 86.75 | 88.49 | 772,425 | +0.76(+0.87%) |
Mar 14, 2016 | 87.80 | 88.54 | 87.80 | 87.73 | 725,561 | -0.53(-0.60%) |
Mar 11, 2016 | 88.18 | 88.36 | 87.37 | 88.26 | 792,507 | +1.08(+1.24%) |
Mar 10, 2016 | 87.48 | 88.89 | 86.14 | 87.18 | 815,720 | +0.22(+0.25%) |
Mar 09, 2016 | 87.21 | 88.34 | 86.56 | 86.96 | 1,439,760 | -0.15(-0.17%) |
Mar 08, 2016 | 87.25 | 87.99 | 86.50 | 87.11 | 941,748 | -0.88(-1.00%) |
Mar 07, 2016 | 89.31 | 89.59 | 87.13 | 87.99 | 1,121,783 | -1.15(-1.29%) |
Mar 04, 2016 | 88.59 | 89.39 | 87.71 | 89.14 | 854,850 | +0.50(+0.56%) |
Mar 03, 2016 | 87.20 | 88.74 | 86.54 | 88.64 | 831,304 | +1.10(+1.26%) |
Mar 02, 2016 | 87.54 | 88.61 | 86.64 | 87.54 | 987,023 | +0.16(+0.18%) |
Mar 01, 2016 | 85.08 | 87.70 | 84.65 | 87.38 | 1,170,315 | +2.89(+3.42%) |
Feb 29, 2016 | 85.40 | 86.30 | 84.45 | 84.49 | 1,120,363 | -1.39(-1.62%) |
Feb 26, 2016 | 84.79 | 86.09 | 84.42 | 85.88 | 1,240,401 | +1.55(+1.84%) |
Feb 25, 2016 | 83.48 | 84.81 | 83.48 | 84.33 | 833,280 | +1.13(+1.36%) |
Feb 24, 2016 | 81.66 | 83.44 | 80.64 | 83.20 | 762,141 | +0.71(+0.86%) |
Feb 23, 2016 | 83.20 | 84.07 | 82.24 | 82.49 | 1,034,235 | -1.50(-1.79%) |
Feb 22, 2016 | 81.85 | 84.56 | 81.85 | 83.99 | 1,847,868 | +3.32(+4.12%) |
Feb 19, 2016 | 80.54 | 80.99 | 79.93 | 80.67 | 1,352,414 | +0.05(+0.06%) |
Feb 18, 2016 | 81.56 | 81.86 | 80.49 | 80.62 | 898,830 | -0.83(-1.02%) |
Feb 17, 2016 | 80.00 | 81.87 | 80.00 | 81.45 | 2,006,824 | +1.77(+2.22%) |
Feb 16, 2016 | 77.94 | 79.81 | 77.69 | 79.68 | 1,661,443 | +2.71(+3.52%) |
Feb 12, 2016 | 75.90 | 76.97 | 76.97 | 76.97 | 1,418,000 | +2.81(+3.79%) |
Feb 11, 2016 | 72.41 | 74.62 | 71.78 | 74.16 | 1,360,728 | +0.37(+0.50%) |
Feb 10, 2016 | 73.50 | 74.97 | 73.19 | 73.79 | 722,244 | +1.17(+1.61%) |
Feb 09, 2016 | 71.03 | 73.63 | 70.26 | 72.62 | 1,273,281 | +0.85(+1.18%) |
Feb 08, 2016 | 74.51 | 74.70 | 70.84 | 71.77 | 1,482,383 | -3.90(-5.15%) |
Feb 05, 2016 | 76.94 | 76.94 | 74.83 | 75.67 | 1,528,343 | -1.34(-1.74%) |
Feb 04, 2016 | 76.03 | 77.10 | 74.50 | 77.01 | 1,106,463 | +0.81(+1.06%) |
Feb 03, 2016 | 74.54 | 76.37 | 73.67 | 76.20 | 1,494,561 | +1.96(+2.64%) |
Feb 02, 2016 | 75.04 | 75.53 | 73.85 | 74.24 | 850,926 | -1.41(-1.86%) |
Feb 01, 2016 | 75.03 | 75.99 | 74.69 | 75.65 | 1,120,935 | +0.05(+0.07%) |
Jan 29, 2016 | 76.95 | 77.36 | 75.30 | 75.60 | 1,619,841 | -1.48(-1.92%) |
Jan 28, 2016 | 75.59 | 77.23 | 74.80 | 77.08 | 1,308,660 | +2.34(+3.13%) |
Jan 27, 2016 | 75.03 | 76.15 | 74.41 | 74.74 | 1,247,266 | -0.41(-0.55%) |
Jan 26, 2016 | 75.01 | 75.64 | 74.27 | 75.15 | 587,298 | +0.53(+0.71%) |
Jan 25, 2016 | 74.73 | 75.66 | 74.73 | 74.62 | 648,294 | -0.59(-0.78%) |
Jan 22, 2016 | 75.00 | 75.27 | 74.28 | 75.21 | 666,731 | +1.36(+1.84%) |
Jan 21, 2016 | 74.29 | 74.67 | 73.52 | 73.85 | 968,299 | -0.29(-0.39%) |
Jan 20, 2016 | 73.56 | 75.19 | 72.54 | 74.14 | 1,300,823 | -0.46(-0.62%) |
Jan 19, 2016 | 74.85 | 75.40 | 73.78 | 74.60 | 1,175,971 | +0.35(+0.47%) |
Jan 15, 2016 | 73.82 | 74.25 | 74.25 | 74.25 | 1,075,500 | -1.40(-1.85%) |
Jan 14, 2016 | 76.35 | 76.44 | 74.19 | 75.65 | 1,149,519 | -0.44(-0.58%) |
Jan 13, 2016 | 79.32 | 80.13 | 75.95 | 76.09 | 1,251,579 | -3.20(-4.04%) |
Jan 12, 2016 | 78.72 | 79.60 | 78.15 | 79.29 | 938,493 | +1.22(+1.56%) |
Jan 11, 2016 | 78.18 | 78.76 | 76.99 | 78.07 | 1,117,202 | -0.08(-0.10%) |
Jan 08, 2016 | 80.90 | 81.37 | 77.97 | 78.15 | 1,050,681 | -2.40(-2.98%) |
Jan 07, 2016 | 79.62 | 80.87 | 79.40 | 80.55 | 1,689,031 | -0.47(-0.58%) |
Jan 06, 2016 | 80.41 | 81.76 | 79.85 | 81.02 | 1,508,421 | -0.39(-0.48%) |
Jan 05, 2016 | 81.72 | 83.91 | 80.58 | 81.41 | 2,165,363 | -2.54(-3.03%) |
Jan 04, 2016 | 85.69 | 86.15 | 82.44 | 83.95 | 1,540,175 | -3.41(-3.90%) |
Dec 31, 2015 | 88.11 | 87.36 | 87.36 | 87.36 | 493,500 | -0.78(-0.88%) |
Dec 30, 2015 | 88.70 | 88.95 | 88.10 | 88.14 | 468,415 | -0.60(-0.68%) |
Dec 29, 2015 | 88.22 | 89.08 | 87.74 | 88.74 | 452,126 | +0.85(+0.97%) |
Dec 28, 2015 | 87.50 | 87.91 | 86.91 | 87.89 | 511,157 | +0.11(+0.13%) |
Dec 24, 2015 | 87.55 | 87.78 | 87.78 | 87.78 | 287,500 | -0.02(-0.02%) |
Dec 23, 2015 | 87.79 | 88.16 | 87.01 | 87.80 | 645,483 | +0.23(+0.26%) |
Dec 22, 2015 | 87.38 | 87.57 | 86.11 | 87.57 | 612,318 | +0.76(+0.88%) |
Dec 21, 2015 | 86.80 | 87.67 | 85.98 | 86.81 | 854,501 | +0.37(+0.43%) |
Dec 18, 2015 | 87.32 | 88.29 | 86.39 | 86.44 | 2,169,919 | -1.41(-1.61%) |
Dec 17, 2015 | 90.59 | 90.59 | 87.64 | 87.85 | 1,171,063 | -2.16(-2.40%) |
Dec 16, 2015 | 90.24 | 91.27 | 88.30 | 90.01 | 1,150,229 | +0.04(+0.04%) |
Dec 15, 2015 | 89.72 | 90.29 | 89.20 | 89.97 | 1,885,387 | +1.11(+1.25%) |
Dec 14, 2015 | 88.95 | 89.49 | 88.00 | 88.86 | 1,452,606 | -0.18(-0.20%) |
Dec 11, 2015 | 90.00 | 90.62 | 88.69 | 89.04 | 1,557,818 | -1.83(-2.01%) |
Dec 10, 2015 | 91.28 | 91.72 | 90.57 | 90.87 | 980,410 | -0.41(-0.45%) |
Dec 09, 2015 | 91.92 | 93.11 | 91.12 | 91.28 | 1,257,358 | -1.29(-1.39%) |
Dec 08, 2015 | 92.03 | 93.76 | 91.51 | 92.57 | 1,401,012 | +0.08(+0.09%) |
Dec 07, 2015 | 93.11 | 93.70 | 91.92 | 92.49 | 628,419 | -0.63(-0.68%) |
Dec 04, 2015 | 92.09 | 93.94 | 91.50 | 93.12 | 1,113,685 | +1.08(+1.17%) |
Dec 03, 2015 | 90.21 | 93.25 | 90.21 | 92.04 | 1,630,543 | +2.53(+2.83%) |
Dec 02, 2015 | 90.25 | 91.04 | 89.12 | 89.51 | 1,329,372 | -1.39(-1.53%) |
Dec 01, 2015 | 89.44 | 91.10 | 89.44 | 90.90 | 1,148,247 | +1.46(+1.63%) |
Nov 30, 2015 | 89.62 | 90.13 | 88.93 | 89.44 | 1,389,744 | +0.14(+0.16%) |
Nov 27, 2015 | 89.28 | 89.68 | 88.79 | 89.30 | 302,613 | -0.09(-0.10%) |
Nov 25, 2015 | 88.63 | 89.39 | 89.39 | 89.39 | 678,800 | +0.85(+0.96%) |
Nov 24, 2015 | 89.87 | 89.87 | 87.57 | 88.54 | 3,041,025 | -1.64(-1.82%) |
Nov 23, 2015 | 90.33 | 91.22 | 89.42 | 90.18 | 1,784,072 | -0.12(-0.13%) |
Nov 20, 2015 | 86.86 | 90.80 | 86.76 | 90.30 | 3,801,155 | +3.70(+4.27%) |
Nov 19, 2015 | 85.83 | 86.66 | 85.60 | 86.60 | 783,841 | +0.33(+0.38%) |
Nov 18, 2015 | 84.64 | 86.55 | 84.21 | 86.27 | 993,897 | +2.35(+2.80%) |
Nov 17, 2015 | 83.42 | 84.43 | 83.08 | 83.92 | 662,145 | +0.55(+0.66%) |
Nov 16, 2015 | 81.76 | 83.42 | 81.47 | 83.37 | 692,256 | +1.81(+2.22%) |
Nov 13, 2015 | 82.12 | 82.40 | 81.45 | 81.56 | 518,115 | -0.69(-0.84%) |
Nov 12, 2015 | 82.38 | 83.21 | 81.70 | 82.25 | 678,435 | -0.28(-0.34%) |
Nov 11, 2015 | 82.29 | 82.93 | 81.69 | 82.53 | 647,862 | +0.81(+0.99%) |
Nov 10, 2015 | 80.83 | 81.78 | 80.54 | 81.72 | 2,811,287 | +0.48(+0.59%) |
Nov 09, 2015 | 82.11 | 82.36 | 80.77 | 81.24 | 980,938 | -1.27(-1.54%) |
Nov 06, 2015 | 80.92 | 82.58 | 80.92 | 82.51 | 1,680,328 | +1.21(+1.49%) |
Nov 05, 2015 | 81.62 | 82.14 | 80.94 | 81.30 | 584,323 | +0.02(+0.02%) |
Nov 04, 2015 | 81.02 | 81.49 | 80.76 | 81.28 | 624,023 | +0.35(+0.43%) |
Nov 03, 2015 | 81.80 | 82.04 | 80.67 | 80.93 | 833,704 | -0.79(-0.97%) |