Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 96.48 | 96.81 | 95.66 | 96.05 | 1,653,205 | -0.46(-0.48%) |
Oct 28, 2016 | 96.68 | 97.32 | 95.89 | 96.51 | 2,497,118 | -0.54(-0.56%) |
Oct 27, 2016 | 101.48 | 101.48 | 94.40 | 97.05 | 2,949,642 | -1.47(-1.49%) |
Oct 26, 2016 | 98.54 | 98.99 | 97.45 | 98.52 | 2,383,144 | -0.21(-0.21%) |
Oct 25, 2016 | 100.44 | 100.81 | 98.36 | 98.73 | 1,839,661 | -2.11(-2.09%) |
Oct 24, 2016 | 101.61 | 101.99 | 100.47 | 100.84 | 1,039,629 | -0.16(-0.16%) |
Oct 21, 2016 | 100.62 | 101.17 | 100.51 | 101.00 | 787,983 | -0.44(-0.43%) |
Oct 20, 2016 | 100.50 | 101.85 | 100.18 | 101.44 | 1,377,846 | +0.52(+0.52%) |
Oct 19, 2016 | 101.62 | 101.84 | 100.86 | 100.91 | 892,464 | -0.33(-0.32%) |
Oct 18, 2016 | 102.31 | 102.50 | 101.15 | 101.24 | 1,042,376 | -0.20(-0.19%) |
Oct 17, 2016 | 102.30 | 102.30 | 101.29 | 101.44 | 612,807 | -0.84(-0.82%) |
Oct 14, 2016 | 102.56 | 103.06 | 102.11 | 102.28 | 898,270 | +0.34(+0.33%) |
Oct 13, 2016 | 101.14 | 102.53 | 100.53 | 101.94 | 1,206,872 | -0.19(-0.18%) |
Oct 12, 2016 | 103.50 | 103.50 | 100.61 | 102.13 | 3,163,245 | +2.86(+2.88%) |
Oct 11, 2016 | 101.93 | 101.93 | 98.67 | 99.27 | 2,213,152 | -3.39(-3.30%) |
Oct 10, 2016 | 103.50 | 103.76 | 102.31 | 102.66 | 902,482 | -0.50(-0.48%) |
Oct 07, 2016 | 104.51 | 104.75 | 103.15 | 103.16 | 1,044,688 | -1.59(-1.52%) |
Oct 06, 2016 | 104.98 | 105.34 | 104.29 | 104.75 | 974,331 | -0.28(-0.27%) |
Oct 05, 2016 | 104.31 | 105.31 | 103.80 | 105.03 | 999,857 | +1.11(+1.07%) |
Oct 04, 2016 | 103.53 | 104.13 | 103.10 | 103.92 | 1,338,737 | +0.35(+0.33%) |
Oct 03, 2016 | 103.61 | 103.78 | 102.92 | 103.57 | 623,550 | -0.19(-0.18%) |
Sep 30, 2016 | 103.26 | 104.15 | 103.00 | 103.76 | 1,067,775 | +1.05(+1.03%) |
Sep 29, 2016 | 103.93 | 104.33 | 102.64 | 102.70 | 1,421,327 | -1.50(-1.44%) |
Sep 28, 2016 | 103.44 | 104.28 | 103.14 | 104.20 | 1,169,266 | +1.06(+1.03%) |
Sep 27, 2016 | 101.77 | 103.17 | 101.27 | 103.14 | 1,107,941 | +1.14(+1.12%) |
Sep 26, 2016 | 101.73 | 102.51 | 101.35 | 102.00 | 752,120 | -0.02(-0.02%) |
Sep 23, 2016 | 103.33 | 103.47 | 101.92 | 102.02 | 1,293,390 | -1.92(-1.85%) |
Sep 22, 2016 | 104.14 | 104.94 | 103.59 | 103.94 | 904,358 | +0.58(+0.56%) |
Sep 21, 2016 | 103.13 | 103.60 | 102.20 | 103.36 | 1,040,423 | +0.46(+0.45%) |
Sep 20, 2016 | 102.64 | 103.55 | 102.42 | 102.90 | 1,371,433 | +0.59(+0.58%) |
Sep 19, 2016 | 101.68 | 102.56 | 101.51 | 102.31 | 1,418,398 | +0.96(+0.95%) |
Sep 16, 2016 | 101.67 | 102.01 | 101.14 | 101.34 | 1,443,122 | -1.06(-1.04%) |
Sep 15, 2016 | 101.14 | 102.63 | 101.14 | 102.41 | 940,568 | +1.17(+1.15%) |
Sep 14, 2016 | 100.94 | 101.48 | 100.86 | 101.24 | 1,287,758 | +0.29(+0.28%) |
Sep 13, 2016 | 101.32 | 101.97 | 100.89 | 100.96 | 1,531,157 | -1.24(-1.21%) |
Sep 12, 2016 | 100.42 | 102.54 | 100.19 | 102.20 | 1,343,370 | +1.20(+1.19%) |
Sep 09, 2016 | 102.37 | 102.62 | 100.92 | 101.00 | 1,250,753 | -2.24(-2.17%) |
Sep 08, 2016 | 103.36 | 103.67 | 103.12 | 103.23 | 749,784 | -0.26(-0.25%) |
Sep 07, 2016 | 103.65 | 103.96 | 103.07 | 103.50 | 857,529 | -0.17(-0.16%) |
Sep 06, 2016 | 104.53 | 104.70 | 103.36 | 103.67 | 832,991 | -0.79(-0.76%) |
Sep 02, 2016 | 104.75 | 104.46 | 104.46 | 104.46 | 470,904 | +0.20(+0.19%) |
Sep 01, 2016 | 104.31 | 104.68 | 103.61 | 104.25 | 823,563 | -0.15(-0.15%) |
Aug 31, 2016 | 104.52 | 104.70 | 104.03 | 104.41 | 1,667,774 | -0.11(-0.11%) |
Aug 30, 2016 | 103.97 | 104.74 | 103.80 | 104.52 | 1,421,300 | +0.71(+0.69%) |
Aug 29, 2016 | 103.06 | 103.89 | 103.06 | 103.80 | 1,359,713 | +0.72(+0.70%) |
Aug 26, 2016 | 102.77 | 104.22 | 102.51 | 103.08 | 1,592,216 | +0.81(+0.79%) |
Aug 25, 2016 | 102.06 | 102.45 | 101.62 | 102.28 | 582,252 | +0.16(+0.16%) |
Aug 24, 2016 | 102.68 | 102.68 | 101.96 | 102.11 | 528,682 | -0.66(-0.65%) |
Aug 23, 2016 | 102.38 | 103.02 | 102.18 | 102.78 | 647,854 | +0.60(+0.58%) |
Aug 22, 2016 | 102.11 | 102.59 | 101.58 | 102.18 | 777,776 | -0.37(-0.36%) |
Aug 19, 2016 | 102.24 | 102.67 | 102.01 | 102.55 | 931,483 | -0.08(-0.07%) |
Aug 18, 2016 | 102.63 | 102.83 | 102.43 | 102.63 | 634,128 | -0.11(-0.11%) |
Aug 17, 2016 | 102.59 | 102.82 | 101.72 | 102.74 | 977,151 | +0.35(+0.34%) |
Aug 16, 2016 | 103.29 | 103.58 | 102.38 | 102.38 | 885,400 | -1.33(-1.28%) |
Aug 15, 2016 | 103.49 | 104.13 | 103.41 | 103.71 | 723,228 | +0.24(+0.24%) |
Aug 12, 2016 | 103.61 | 103.64 | 103.14 | 103.47 | 654,898 | -0.22(-0.21%) |
Aug 11, 2016 | 103.79 | 104.00 | 103.40 | 103.69 | 1,244,137 | +0.35(+0.33%) |
Aug 10, 2016 | 104.04 | 104.04 | 103.15 | 103.34 | 698,997 | -0.36(-0.35%) |
Aug 09, 2016 | 103.51 | 104.10 | 103.39 | 103.70 | 857,945 | +0.00(+0.00%) |
Aug 08, 2016 | 103.68 | 103.89 | 103.31 | 103.70 | 1,018,227 | +0.03(+0.03%) |
Aug 05, 2016 | 103.13 | 103.71 | 102.91 | 103.67 | 1,028,977 | +0.80(+0.78%) |
Aug 04, 2016 | 102.41 | 103.22 | 102.22 | 102.87 | 904,175 | +0.60(+0.58%) |
Aug 03, 2016 | 102.62 | 102.79 | 101.66 | 102.28 | 765,676 | +0.12(+0.12%) |
Aug 02, 2016 | 102.53 | 102.53 | 101.57 | 102.16 | 1,060,976 | -0.36(-0.35%) |
Aug 01, 2016 | 102.30 | 102.62 | 101.65 | 102.52 | 952,222 | +0.32(+0.31%) |
Jul 29, 2016 | 102.28 | 102.61 | 101.73 | 102.20 | 1,179,774 | -0.39(-0.39%) |
Jul 28, 2016 | 102.62 | 102.81 | 101.72 | 102.59 | 751,747 | -0.16(-0.15%) |
Jul 27, 2016 | 102.92 | 103.54 | 102.19 | 102.75 | 1,350,701 | -0.05(-0.05%) |
Jul 26, 2016 | 101.95 | 102.91 | 101.19 | 102.80 | 1,480,832 | +0.78(+0.77%) |
Jul 25, 2016 | 101.28 | 102.22 | 100.39 | 102.02 | 1,538,281 | +0.84(+0.83%) |
Jul 22, 2016 | 100.27 | 101.69 | 99.23 | 101.18 | 2,650,899 | +4.64(+4.80%) |
Jul 21, 2016 | 97.91 | 98.15 | 96.07 | 96.55 | 2,071,355 | -1.70(-1.73%) |
Jul 20, 2016 | 98.11 | 98.49 | 97.71 | 98.24 | 819,723 | +0.34(+0.34%) |
Jul 19, 2016 | 97.56 | 98.25 | 97.40 | 97.91 | 899,541 | -0.62(-0.63%) |
Jul 18, 2016 | 98.29 | 98.72 | 98.04 | 98.53 | 566,336 | -0.01(-0.01%) |
Jul 15, 2016 | 98.92 | 99.05 | 98.27 | 98.54 | 798,163 | -0.10(-0.10%) |
Jul 14, 2016 | 99.14 | 99.49 | 98.54 | 98.64 | 697,701 | +0.18(+0.19%) |
Jul 13, 2016 | 98.44 | 98.76 | 97.94 | 98.45 | 567,359 | +0.34(+0.34%) |
Jul 12, 2016 | 97.90 | 98.59 | 97.35 | 98.12 | 842,458 | +0.82(+0.85%) |
Jul 11, 2016 | 97.08 | 97.60 | 96.88 | 97.30 | 724,430 | +0.75(+0.77%) |
Jul 08, 2016 | 95.71 | 96.88 | 94.87 | 96.55 | 1,246,446 | +1.68(+1.77%) |
Jul 07, 2016 | 93.97 | 95.15 | 93.97 | 94.87 | 943,748 | +0.73(+0.78%) |
Jul 06, 2016 | 92.95 | 94.20 | 92.74 | 94.14 | 1,064,971 | +0.59(+0.63%) |
Jul 05, 2016 | 93.78 | 94.45 | 92.78 | 93.55 | 991,257 | -0.77(-0.82%) |
Jul 01, 2016 | 93.45 | 94.32 | 94.32 | 94.32 | 1,407,181 | +0.92(+0.99%) |
Jun 30, 2016 | 91.22 | 93.40 | 90.91 | 93.40 | 1,810,806 | +2.64(+2.91%) |
Jun 29, 2016 | 90.27 | 90.82 | 89.71 | 90.76 | 1,585,398 | +1.56(+1.75%) |
Jun 28, 2016 | 88.41 | 89.25 | 88.13 | 89.20 | 1,764,244 | +1.66(+1.90%) |
Jun 27, 2016 | 89.32 | 89.32 | 87.22 | 87.54 | 1,959,009 | -2.51(-2.79%) |
Jun 24, 2016 | 92.88 | 93.90 | 89.70 | 90.05 | 2,711,121 | -6.57(-6.80%) |
Jun 23, 2016 | 96.33 | 96.61 | 95.95 | 96.61 | 473,546 | +1.18(+1.23%) |
Jun 22, 2016 | 95.84 | 96.04 | 95.33 | 95.44 | 799,203 | -0.35(-0.37%) |
Jun 21, 2016 | 95.98 | 96.20 | 95.56 | 95.79 | 1,136,829 | -0.23(-0.24%) |
Jun 20, 2016 | 95.55 | 96.70 | 94.78 | 96.02 | 1,375,720 | +1.47(+1.55%) |
Jun 17, 2016 | 94.16 | 94.71 | 93.79 | 94.55 | 1,588,674 | +0.48(+0.51%) |
Jun 16, 2016 | 93.73 | 94.25 | 92.84 | 94.07 | 768,095 | +0.15(+0.16%) |
Jun 15, 2016 | 93.49 | 94.63 | 93.08 | 93.92 | 1,286,263 | +0.60(+0.65%) |
Jun 14, 2016 | 93.99 | 94.22 | 93.18 | 93.31 | 1,334,815 | -1.02(-1.08%) |
Jun 13, 2016 | 94.45 | 95.14 | 93.87 | 94.33 | 1,141,037 | -0.51(-0.54%) |
Jun 10, 2016 | 94.98 | 95.36 | 94.56 | 94.84 | 639,808 | -1.20(-1.25%) |
Jun 09, 2016 | 95.36 | 96.14 | 94.86 | 96.04 | 568,596 | +0.29(+0.31%) |
Jun 08, 2016 | 95.98 | 96.31 | 95.58 | 95.75 | 997,112 | -0.17(-0.18%) |
Jun 07, 2016 | 95.54 | 96.09 | 95.25 | 95.92 | 736,547 | +0.41(+0.43%) |
Jun 06, 2016 | 95.49 | 95.61 | 94.82 | 95.51 | 597,507 | +0.33(+0.34%) |
Jun 03, 2016 | 95.41 | 95.51 | 94.40 | 95.18 | 609,510 | -0.54(-0.56%) |
Jun 02, 2016 | 95.31 | 95.72 | 94.92 | 95.72 | 568,455 | +0.37(+0.39%) |
Jun 01, 2016 | 94.61 | 95.46 | 94.10 | 95.35 | 672,769 | +0.30(+0.32%) |
May 31, 2016 | 95.10 | 95.33 | 94.46 | 95.04 | 1,142,117 | +0.00(+0.00%) |
May 27, 2016 | 95.22 | 95.04 | 95.04 | 95.04 | 888,583 | +0.09(+0.10%) |
May 26, 2016 | 95.54 | 95.72 | 94.76 | 94.95 | 751,039 | -0.49(-0.52%) |
May 25, 2016 | 95.85 | 96.23 | 95.27 | 95.45 | 1,031,539 | -0.22(-0.23%) |
May 24, 2016 | 95.00 | 95.85 | 94.48 | 95.66 | 776,708 | +1.29(+1.36%) |
May 23, 2016 | 94.48 | 94.84 | 93.61 | 94.38 | 791,732 | -0.03(-0.04%) |
May 20, 2016 | 94.47 | 94.79 | 93.83 | 94.41 | 2,236,209 | +0.53(+0.57%) |
May 19, 2016 | 93.93 | 94.12 | 92.82 | 93.87 | 952,172 | -0.77(-0.81%) |
May 18, 2016 | 94.69 | 95.28 | 94.09 | 94.64 | 934,671 | -0.21(-0.22%) |
May 17, 2016 | 95.24 | 95.79 | 94.50 | 94.85 | 1,327,639 | -0.43(-0.45%) |
May 16, 2016 | 94.35 | 95.52 | 94.11 | 95.28 | 1,205,249 | +0.67(+0.71%) |
May 13, 2016 | 94.78 | 95.56 | 93.82 | 94.61 | 1,365,336 | -0.37(-0.39%) |
May 12, 2016 | 94.78 | 95.23 | 94.13 | 94.98 | 1,063,379 | +0.57(+0.60%) |
May 11, 2016 | 94.43 | 94.82 | 93.85 | 94.41 | 930,086 | -0.02(-0.02%) |
May 10, 2016 | 93.02 | 94.48 | 92.72 | 94.43 | 994,560 | +1.78(+1.92%) |
May 09, 2016 | 92.66 | 93.17 | 92.38 | 92.65 | 957,270 | -0.37(-0.40%) |
May 06, 2016 | 92.07 | 93.04 | 91.78 | 93.01 | 935,481 | +0.79(+0.85%) |
May 05, 2016 | 92.46 | 92.73 | 91.94 | 92.23 | 1,519,027 | +0.01(+0.01%) |
May 04, 2016 | 92.19 | 92.39 | 91.59 | 92.22 | 1,060,984 | -0.19(-0.21%) |
May 03, 2016 | 92.83 | 92.83 | 91.52 | 92.41 | 1,217,514 | -1.25(-1.34%) |
May 02, 2016 | 93.61 | 94.21 | 93.21 | 93.67 | 1,326,893 | +0.13(+0.14%) |
Apr 29, 2016 | 93.54 | 94.12 | 93.08 | 93.53 | 1,460,057 | -0.41(-0.44%) |
Apr 28, 2016 | 93.82 | 94.84 | 93.44 | 93.94 | 1,422,594 | -0.65(-0.69%) |
Apr 27, 2016 | 94.37 | 95.01 | 93.77 | 94.59 | 1,597,346 | +0.34(+0.36%) |
Apr 26, 2016 | 93.56 | 94.48 | 93.21 | 94.25 | 1,504,762 | +1.05(+1.13%) |
Apr 25, 2016 | 93.29 | 93.54 | 92.90 | 93.20 | 1,066,371 | -0.13(-0.13%) |
Apr 22, 2016 | 94.14 | 94.89 | 92.75 | 93.32 | 1,752,345 | -0.50(-0.53%) |
Apr 21, 2016 | 91.84 | 94.57 | 91.41 | 93.82 | 3,768,301 | +3.38(+3.74%) |
Apr 20, 2016 | 91.05 | 91.24 | 90.28 | 90.44 | 2,592,700 | -0.70(-0.77%) |
Apr 19, 2016 | 91.58 | 91.89 | 90.52 | 91.14 | 1,034,950 | -0.04(-0.05%) |
Apr 18, 2016 | 90.51 | 91.18 | 90.28 | 91.18 | 1,147,012 | +0.27(+0.29%) |
Apr 15, 2016 | 91.25 | 91.48 | 90.60 | 90.92 | 1,260,281 | -0.14(-0.16%) |
Apr 14, 2016 | 91.48 | 91.61 | 90.26 | 91.06 | 1,251,886 | -0.23(-0.26%) |
Apr 13, 2016 | 90.25 | 91.36 | 90.22 | 91.29 | 1,492,444 | +1.46(+1.63%) |
Apr 12, 2016 | 88.93 | 89.92 | 88.68 | 89.83 | 1,061,766 | +1.16(+1.31%) |
Apr 11, 2016 | 88.95 | 89.49 | 88.61 | 88.67 | 742,492 | +0.22(+0.25%) |
Apr 08, 2016 | 88.44 | 88.90 | 88.02 | 88.45 | 968,502 | +0.89(+1.02%) |
Apr 07, 2016 | 87.61 | 88.38 | 87.22 | 87.56 | 964,931 | -0.81(-0.92%) |
Apr 06, 2016 | 87.39 | 88.39 | 86.82 | 88.37 | 782,395 | +0.98(+1.12%) |
Apr 05, 2016 | 87.66 | 88.15 | 87.14 | 87.39 | 763,485 | -0.73(-0.83%) |
Apr 04, 2016 | 89.04 | 89.04 | 87.87 | 88.12 | 1,054,111 | -1.00(-1.13%) |
Apr 01, 2016 | 87.17 | 89.22 | 87.08 | 89.12 | 1,297,164 | +1.19(+1.36%) |
Mar 31, 2016 | 87.99 | 88.29 | 87.54 | 87.92 | 1,060,383 | +0.03(+0.04%) |
Mar 30, 2016 | 88.99 | 88.99 | 87.57 | 87.89 | 776,915 | -0.45(-0.51%) |
Mar 29, 2016 | 86.70 | 88.55 | 86.55 | 88.34 | 1,465,649 | +1.65(+1.91%) |
Mar 28, 2016 | 86.50 | 86.82 | 85.91 | 86.69 | 682,211 | +0.18(+0.21%) |
Mar 24, 2016 | 85.73 | 86.50 | 86.50 | 86.50 | 1,446,095 | +0.47(+0.54%) |
Mar 23, 2016 | 85.91 | 86.88 | 85.46 | 86.04 | 1,740,554 | -0.19(-0.22%) |
Mar 22, 2016 | 85.97 | 86.49 | 85.75 | 86.23 | 1,169,849 | -0.25(-0.29%) |
Mar 21, 2016 | 84.82 | 86.78 | 84.56 | 86.48 | 1,701,512 | +1.44(+1.69%) |
Mar 18, 2016 | 85.15 | 85.36 | 84.08 | 85.04 | 2,442,022 | +0.04(+0.05%) |
Mar 17, 2016 | 83.40 | 85.26 | 83.34 | 85.00 | 1,531,939 | +1.60(+1.91%) |
Mar 16, 2016 | 83.39 | 83.64 | 82.42 | 83.40 | 1,227,131 | -0.02(-0.02%) |
Mar 15, 2016 | 82.73 | 83.55 | 82.48 | 83.42 | 1,069,120 | +0.08(+0.09%) |
Mar 14, 2016 | 83.20 | 83.88 | 83.10 | 83.34 | 1,084,471 | -0.23(-0.27%) |
Mar 11, 2016 | 82.77 | 83.70 | 82.77 | 83.57 | 874,145 | +1.38(+1.68%) |
Mar 10, 2016 | 82.76 | 83.22 | 81.46 | 82.19 | 1,129,188 | -0.53(-0.65%) |
Mar 09, 2016 | 82.67 | 83.11 | 82.17 | 82.73 | 1,059,226 | +0.28(+0.33%) |
Mar 08, 2016 | 82.11 | 82.89 | 81.86 | 82.45 | 1,229,218 | -0.39(-0.47%) |
Mar 07, 2016 | 82.08 | 83.15 | 79.87 | 82.84 | 1,476,256 | +0.45(+0.55%) |
Mar 04, 2016 | 81.34 | 82.46 | 81.34 | 82.39 | 1,256,028 | +0.90(+1.11%) |
Mar 03, 2016 | 80.75 | 81.64 | 80.39 | 81.49 | 1,093,081 | +0.58(+0.71%) |
Mar 02, 2016 | 80.76 | 81.40 | 80.08 | 80.91 | 1,335,495 | +0.03(+0.04%) |
Mar 01, 2016 | 79.30 | 81.07 | 79.11 | 80.88 | 998,697 | +2.31(+2.95%) |
Feb 29, 2016 | 79.52 | 79.79 | 78.56 | 78.56 | 1,943,203 | -0.86(-1.08%) |
Feb 26, 2016 | 79.35 | 79.87 | 79.00 | 79.42 | 1,054,679 | +0.43(+0.55%) |
Feb 25, 2016 | 78.15 | 79.00 | 77.69 | 78.99 | 983,211 | +1.12(+1.44%) |
Feb 24, 2016 | 77.00 | 78.02 | 76.99 | 77.87 | 1,434,735 | +0.10(+0.13%) |
Feb 23, 2016 | 78.17 | 78.93 | 77.27 | 77.77 | 1,056,609 | -0.42(-0.54%) |
Feb 22, 2016 | 77.40 | 78.24 | 77.40 | 78.20 | 1,031,613 | +1.75(+2.29%) |
Feb 19, 2016 | 76.83 | 76.93 | 76.08 | 76.44 | 1,939,588 | -0.51(-0.66%) |
Feb 18, 2016 | 77.18 | 77.56 | 76.44 | 76.95 | 1,562,017 | -0.37(-0.48%) |
Feb 17, 2016 | 77.90 | 78.11 | 76.64 | 77.32 | 1,571,361 | +0.07(+0.10%) |
Feb 16, 2016 | 77.41 | 78.05 | 77.01 | 77.25 | 2,107,623 | +1.01(+1.32%) |
Feb 12, 2016 | 75.89 | 76.24 | 76.24 | 76.24 | 1,672,904 | +1.35(+1.80%) |
Feb 11, 2016 | 74.58 | 75.60 | 73.72 | 74.90 | 2,192,472 | -0.94(-1.24%) |
Feb 10, 2016 | 75.56 | 76.55 | 75.33 | 75.84 | 2,315,616 | +0.53(+0.71%) |
Feb 09, 2016 | 74.42 | 75.84 | 74.42 | 75.30 | 1,640,687 | +0.17(+0.23%) |
Feb 08, 2016 | 76.45 | 76.64 | 74.27 | 75.13 | 2,536,246 | -2.35(-3.03%) |
Feb 05, 2016 | 79.45 | 79.88 | 77.41 | 77.48 | 2,339,439 | -2.38(-2.98%) |
Feb 04, 2016 | 79.03 | 81.64 | 78.93 | 79.86 | 2,486,434 | +0.50(+0.63%) |
Feb 03, 2016 | 78.45 | 79.48 | 76.77 | 79.36 | 2,273,616 | +2.12(+2.74%) |
Feb 02, 2016 | 78.29 | 78.81 | 76.94 | 77.24 | 2,419,878 | -1.06(-1.35%) |
Feb 01, 2016 | 77.70 | 78.69 | 76.45 | 78.29 | 2,846,343 | -0.09(-0.12%) |
Jan 29, 2016 | 76.40 | 78.39 | 76.40 | 78.39 | 4,915,903 | +2.09(+2.74%) |
Jan 28, 2016 | 75.00 | 77.73 | 73.97 | 76.29 | 6,088,670 | -3.57(-4.47%) |
Jan 27, 2016 | 79.86 | 81.88 | 79.48 | 79.87 | 2,311,698 | -0.08(-0.10%) |
Jan 26, 2016 | 78.40 | 80.24 | 78.30 | 79.95 | 1,396,805 | +2.17(+2.79%) |
Jan 25, 2016 | 77.64 | 78.63 | 77.20 | 77.78 | 2,083,615 | -0.32(-0.40%) |
Jan 22, 2016 | 78.49 | 79.29 | 76.97 | 78.10 | 2,025,534 | +0.95(+1.23%) |
Jan 21, 2016 | 77.82 | 78.89 | 76.84 | 77.15 | 2,320,870 | -0.68(-0.88%) |
Jan 20, 2016 | 78.35 | 78.91 | 75.11 | 77.83 | 2,419,432 | -1.66(-2.09%) |
Jan 19, 2016 | 80.48 | 80.51 | 78.89 | 79.49 | 1,395,982 | -0.02(-0.03%) |
Jan 15, 2016 | 79.03 | 79.52 | 79.52 | 79.52 | 1,946,466 | -1.76(-2.17%) |
Jan 14, 2016 | 80.29 | 81.74 | 79.18 | 81.28 | 1,591,211 | +1.32(+1.65%) |
Jan 13, 2016 | 81.75 | 82.40 | 79.86 | 79.96 | 1,431,904 | -1.40(-1.72%) |
Jan 12, 2016 | 80.78 | 81.73 | 80.17 | 81.35 | 1,806,559 | +1.35(+1.68%) |
Jan 11, 2016 | 80.50 | 80.65 | 79.21 | 80.01 | 1,155,511 | -0.12(-0.16%) |
Jan 08, 2016 | 81.92 | 82.20 | 80.00 | 80.13 | 2,381,237 | -1.64(-2.00%) |
Jan 07, 2016 | 82.36 | 83.40 | 81.66 | 81.77 | 1,731,953 | -2.39(-2.84%) |
Jan 06, 2016 | 84.19 | 85.44 | 83.77 | 84.16 | 1,668,004 | -1.18(-1.38%) |
Jan 05, 2016 | 87.38 | 87.74 | 85.12 | 85.34 | 3,069,488 | -1.79(-2.06%) |
Jan 04, 2016 | 87.19 | 87.24 | 86.13 | 87.14 | 1,570,011 | -1.55(-1.74%) |
Dec 31, 2015 | 88.75 | 88.68 | 88.68 | 88.68 | 766,527 | -0.42(-0.47%) |
Dec 30, 2015 | 89.75 | 90.13 | 89.08 | 89.10 | 760,964 | -0.57(-0.64%) |
Dec 29, 2015 | 89.59 | 89.94 | 88.81 | 89.67 | 1,191,941 | +0.77(+0.87%) |
Dec 28, 2015 | 88.74 | 89.35 | 88.23 | 88.90 | 1,314,908 | +0.03(+0.04%) |
Dec 24, 2015 | 88.77 | 88.86 | 88.86 | 88.86 | 407,273 | -0.09(-0.10%) |
Dec 23, 2015 | 88.23 | 89.17 | 87.87 | 88.96 | 1,399,427 | +1.10(+1.25%) |
Dec 22, 2015 | 87.24 | 88.19 | 86.48 | 87.86 | 1,110,659 | +0.96(+1.11%) |
Dec 21, 2015 | 87.52 | 87.64 | 85.90 | 86.89 | 1,953,760 | +0.02(+0.02%) |
Dec 18, 2015 | 89.33 | 89.33 | 86.71 | 86.88 | 4,024,614 | -2.48(-2.77%) |
Dec 17, 2015 | 91.09 | 91.27 | 89.29 | 89.35 | 2,112,837 | -1.55(-1.70%) |
Dec 16, 2015 | 89.92 | 90.99 | 89.64 | 90.90 | 1,436,052 | +1.57(+1.76%) |
Dec 15, 2015 | 91.00 | 91.00 | 89.05 | 89.33 | 1,824,322 | -1.01(-1.12%) |
Dec 14, 2015 | 89.16 | 90.38 | 89.05 | 90.34 | 1,869,594 | +1.44(+1.62%) |
Dec 11, 2015 | 89.20 | 89.55 | 88.56 | 88.91 | 1,827,873 | -1.30(-1.45%) |
Dec 10, 2015 | 89.90 | 90.80 | 89.75 | 90.21 | 1,452,321 | +0.40(+0.44%) |
Dec 09, 2015 | 90.28 | 91.15 | 89.61 | 89.81 | 1,983,288 | -1.04(-1.14%) |
Dec 08, 2015 | 90.51 | 91.43 | 90.43 | 90.85 | 1,338,585 | -0.69(-0.75%) |
Dec 07, 2015 | 91.07 | 91.74 | 90.83 | 91.54 | 1,309,568 | +0.09(+0.10%) |
Dec 04, 2015 | 90.09 | 91.52 | 90.02 | 91.45 | 1,639,524 | +1.47(+1.63%) |
Dec 03, 2015 | 91.18 | 91.36 | 89.51 | 89.98 | 1,355,939 | -0.90(-0.99%) |
Dec 02, 2015 | 91.33 | 91.47 | 90.74 | 90.87 | 1,785,022 | -0.19(-0.21%) |
Dec 01, 2015 | 90.48 | 91.13 | 90.15 | 91.07 | 1,745,641 | +0.82(+0.91%) |
Nov 30, 2015 | 90.23 | 90.53 | 89.59 | 90.25 | 2,146,873 | +0.08(+0.09%) |
Nov 27, 2015 | 89.51 | 90.30 | 89.48 | 90.16 | 793,296 | +0.64(+0.71%) |
Nov 25, 2015 | 89.11 | 89.53 | 89.53 | 89.53 | 1,290,488 | +0.67(+0.75%) |
Nov 24, 2015 | 88.87 | 88.99 | 88.07 | 88.86 | 2,111,910 | -0.42(-0.47%) |
Nov 23, 2015 | 89.04 | 89.53 | 88.87 | 89.28 | 1,879,366 | +0.22(+0.25%) |
Nov 20, 2015 | 89.29 | 89.68 | 88.75 | 89.06 | 1,617,729 | +0.31(+0.35%) |
Nov 19, 2015 | 88.57 | 89.03 | 88.27 | 88.74 | 1,189,240 | +0.28(+0.32%) |
Nov 18, 2015 | 87.39 | 88.59 | 87.26 | 88.46 | 1,744,189 | +1.55(+1.79%) |
Nov 17, 2015 | 87.66 | 87.66 | 86.73 | 86.91 | 996,750 | -0.47(-0.54%) |
Nov 16, 2015 | 86.30 | 87.42 | 86.14 | 87.38 | 687,737 | +1.03(+1.20%) |
Nov 13, 2015 | 86.82 | 87.25 | 86.20 | 86.34 | 1,432,975 | -0.51(-0.59%) |
Nov 12, 2015 | 87.49 | 88.40 | 86.65 | 86.86 | 1,287,066 | -1.65(-1.87%) |
Nov 11, 2015 | 88.73 | 88.93 | 87.77 | 88.51 | 773,394 | +0.15(+0.17%) |
Nov 10, 2015 | 87.78 | 88.57 | 87.46 | 88.36 | 860,732 | +0.26(+0.30%) |
Nov 09, 2015 | 88.36 | 88.77 | 87.76 | 88.10 | 1,468,303 | -0.78(-0.87%) |
Nov 06, 2015 | 88.30 | 88.87 | 87.41 | 88.87 | 1,315,670 | +0.32(+0.36%) |
Nov 05, 2015 | 88.77 | 89.19 | 88.07 | 88.55 | 2,032,019 | -0.14(-0.16%) |
Nov 04, 2015 | 89.25 | 89.40 | 88.38 | 88.69 | 1,123,593 | -0.14(-0.16%) |
Nov 03, 2015 | 88.40 | 89.05 | 88.06 | 88.83 | 1,324,144 | +0.12(+0.13%) |