Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 87.69 | 87.69 | 87.69 | 0 | +0.54(+0.61%) | |
Dec 29, 2016 | 86.32 | 87.33 | 86.32 | 87.15 | 25,988 | +0.54(+0.62%) |
Dec 28, 2016 | 87.51 | 87.51 | 86.02 | 86.62 | 16,867 | -0.42(-0.48%) |
Dec 27, 2016 | 87.21 | 87.42 | 86.23 | 87.03 | 30,943 | +0.00(+0.00%) |
Dec 23, 2016 | 87.03 | 87.03 | 87.03 | 0 | -0.36(-0.41%) | |
Dec 22, 2016 | 87.39 | 87.81 | 86.50 | 87.39 | 27,201 | -0.12(-0.14%) |
Dec 21, 2016 | 86.91 | 88.10 | 86.62 | 87.51 | 150,281 | +1.19(+1.38%) |
Dec 20, 2016 | 91.50 | 92.03 | 85.13 | 86.32 | 140,111 | -4.94(-5.41%) |
Dec 19, 2016 | 91.20 | 92.21 | 90.07 | 91.26 | 30,178 | +0.42(+0.46%) |
Dec 16, 2016 | 90.96 | 92.09 | 90.49 | 90.84 | 105,896 | +0.36(+0.39%) |
Dec 15, 2016 | 93.58 | 93.82 | 90.01 | 90.49 | 71,802 | -2.62(-2.81%) |
Dec 14, 2016 | 93.76 | 94.03 | 92.57 | 93.11 | 37,441 | -0.65(-0.70%) |
Dec 13, 2016 | 93.16 | 93.94 | 92.69 | 93.76 | 27,232 | +0.65(+0.70%) |
Dec 12, 2016 | 93.40 | 93.94 | 92.15 | 93.11 | 38,406 | -0.54(-0.57%) |
Dec 09, 2016 | 92.27 | 94.06 | 91.74 | 93.64 | 53,837 | +1.43(+1.55%) |
Dec 08, 2016 | 90.84 | 92.63 | 90.84 | 92.21 | 42,026 | +1.01(+1.11%) |
Dec 07, 2016 | 91.38 | 91.80 | 90.07 | 91.20 | 57,474 | -0.48(-0.52%) |
Dec 06, 2016 | 91.62 | 92.33 | 91.02 | 91.68 | 26,647 | +0.48(+0.52%) |
Dec 05, 2016 | 90.78 | 91.88 | 90.43 | 91.20 | 35,509 | +1.31(+1.46%) |
Dec 02, 2016 | 90.31 | 91.26 | 89.59 | 89.89 | 28,061 | -0.42(-0.46%) |
Dec 01, 2016 | 91.80 | 92.39 | 89.65 | 90.31 | 33,039 | -1.01(-1.11%) |
Nov 30, 2016 | 92.99 | 93.52 | 91.26 | 91.32 | 43,693 | -1.55(-1.67%) |
Nov 29, 2016 | 94.65 | 94.77 | 92.69 | 92.87 | 48,720 | -1.31(-1.39%) |
Nov 28, 2016 | 94.89 | 95.19 | 94.00 | 94.18 | 42,479 | -0.89(-0.94%) |
Nov 25, 2016 | 95.43 | 95.55 | 94.12 | 95.07 | 43,852 | +0.00(+0.00%) |
Nov 23, 2016 | 95.07 | 95.07 | 95.07 | 0 | +1.43(+1.53%) | |
Nov 22, 2016 | 92.51 | 93.76 | 91.80 | 93.64 | 79,760 | +1.61(+1.75%) |
Nov 21, 2016 | 90.37 | 92.09 | 89.65 | 92.03 | 63,816 | +1.61(+1.78%) |
Nov 18, 2016 | 89.53 | 90.49 | 88.58 | 90.43 | 35,453 | +0.65(+0.73%) |
Nov 17, 2016 | 89.71 | 90.60 | 89.47 | 89.77 | 26,544 | +0.18(+0.20%) |
Nov 16, 2016 | 87.63 | 90.49 | 87.63 | 89.59 | 35,168 | +1.85(+2.10%) |
Nov 15, 2016 | 88.69 | 89.42 | 86.46 | 87.75 | 33,195 | -0.82(-0.93%) |
Nov 14, 2016 | 89.74 | 90.39 | 87.75 | 88.57 | 57,872 | -0.65(-0.72%) |
Nov 11, 2016 | 85.28 | 89.39 | 83.52 | 89.21 | 81,921 | +3.93(+4.61%) |
Nov 10, 2016 | 85.05 | 85.81 | 83.29 | 85.28 | 52,062 | +0.41(+0.48%) |
Nov 09, 2016 | 81.18 | 85.58 | 79.89 | 84.87 | 56,566 | +2.87(+3.51%) |
Nov 08, 2016 | 84.29 | 85.64 | 81.35 | 82.00 | 89,556 | +0.18(+0.21%) |
Nov 07, 2016 | 79.95 | 82.88 | 79.36 | 81.82 | 56,939 | +2.87(+3.64%) |
Nov 04, 2016 | 79.95 | 80.65 | 78.42 | 78.95 | 60,056 | -1.00(-1.25%) |
Nov 03, 2016 | 80.88 | 81.65 | 79.95 | 79.95 | 26,319 | -0.29(-0.37%) |
Nov 02, 2016 | 81.00 | 82.18 | 79.71 | 80.24 | 22,794 | -0.59(-0.73%) |
Nov 01, 2016 | 81.94 | 82.29 | 80.27 | 80.83 | 36,002 | -0.53(-0.65%) |
Oct 31, 2016 | 81.41 | 81.82 | 80.88 | 81.35 | 21,354 | +0.53(+0.65%) |
Oct 28, 2016 | 80.65 | 81.76 | 80.47 | 80.83 | 19,793 | +0.23(+0.29%) |
Oct 27, 2016 | 83.29 | 83.47 | 80.30 | 80.59 | 50,913 | -2.17(-2.62%) |
Oct 26, 2016 | 83.23 | 83.82 | 82.64 | 82.76 | 14,800 | -0.41(-0.49%) |
Oct 25, 2016 | 84.23 | 84.52 | 83.05 | 83.17 | 13,379 | -1.41(-1.66%) |
Oct 24, 2016 | 84.17 | 85.23 | 83.49 | 84.58 | 36,679 | +1.17(+1.41%) |
Oct 21, 2016 | 82.47 | 83.70 | 81.53 | 83.41 | 13,843 | +0.23(+0.28%) |
Oct 20, 2016 | 83.00 | 83.35 | 82.29 | 83.17 | 14,040 | +0.41(+0.50%) |
Oct 19, 2016 | 82.70 | 83.23 | 82.00 | 82.76 | 15,345 | +0.06(+0.07%) |
Oct 18, 2016 | 83.29 | 83.47 | 82.00 | 82.70 | 32,529 | +0.18(+0.21%) |
Oct 17, 2016 | 83.05 | 84.11 | 82.41 | 82.53 | 14,325 | -0.65(-0.78%) |
Oct 14, 2016 | 83.58 | 85.17 | 83.11 | 83.17 | 21,947 | +0.29(+0.35%) |
Oct 13, 2016 | 82.94 | 83.41 | 82.59 | 82.88 | 21,999 | -0.53(-0.63%) |
Oct 12, 2016 | 83.41 | 83.88 | 82.82 | 83.41 | 35,986 | +0.23(+0.28%) |
Oct 11, 2016 | 84.29 | 84.29 | 83.11 | 83.17 | 27,071 | -1.35(-1.60%) |
Oct 10, 2016 | 84.52 | 85.28 | 84.29 | 84.52 | 25,718 | +0.23(+0.28%) |
Oct 07, 2016 | 85.05 | 85.17 | 84.05 | 84.29 | 29,986 | -0.76(-0.90%) |
Oct 06, 2016 | 84.93 | 85.37 | 84.23 | 85.05 | 37,915 | -0.06(-0.07%) |
Oct 05, 2016 | 86.05 | 86.40 | 84.93 | 85.11 | 47,052 | -0.70(-0.82%) |
Oct 04, 2016 | 86.63 | 86.93 | 85.58 | 85.81 | 50,517 | -0.53(-0.61%) |
Oct 03, 2016 | 86.40 | 87.04 | 85.66 | 86.34 | 65,567 | +0.00(+0.00%) |
Sep 30, 2016 | 86.05 | 86.98 | 85.52 | 86.34 | 52,471 | +0.47(+0.55%) |
Sep 29, 2016 | 86.98 | 86.98 | 85.58 | 85.87 | 22,923 | -1.06(-1.21%) |
Sep 28, 2016 | 86.75 | 87.04 | 85.58 | 86.93 | 38,717 | +0.35(+0.41%) |
Sep 27, 2016 | 85.11 | 86.63 | 85.11 | 86.57 | 25,165 | +1.29(+1.51%) |
Sep 26, 2016 | 84.35 | 85.52 | 84.35 | 85.28 | 41,417 | +0.23(+0.28%) |
Sep 23, 2016 | 86.05 | 86.05 | 84.93 | 85.05 | 23,433 | -1.00(-1.16%) |
Sep 22, 2016 | 85.87 | 86.63 | 85.64 | 86.05 | 30,214 | +1.00(+1.17%) |
Sep 21, 2016 | 86.46 | 86.75 | 84.52 | 85.05 | 39,562 | -1.47(-1.69%) |
Sep 20, 2016 | 86.52 | 86.98 | 85.81 | 86.52 | 58,848 | +0.59(+0.68%) |
Sep 19, 2016 | 86.52 | 86.81 | 85.34 | 85.93 | 19,879 | -0.53(-0.61%) |
Sep 16, 2016 | 87.04 | 87.57 | 85.81 | 86.46 | 45,146 | -0.35(-0.41%) |
Sep 15, 2016 | 85.87 | 87.34 | 85.40 | 86.81 | 33,563 | +1.00(+1.16%) |
Sep 14, 2016 | 86.05 | 87.57 | 85.34 | 85.81 | 31,155 | -0.29(-0.34%) |
Sep 13, 2016 | 86.34 | 86.98 | 85.93 | 86.10 | 27,492 | -1.00(-1.14%) |
Sep 12, 2016 | 84.93 | 87.10 | 84.93 | 87.10 | 24,902 | +1.99(+2.34%) |
Sep 09, 2016 | 87.10 | 88.74 | 85.05 | 85.11 | 33,251 | -2.76(-3.14%) |
Sep 08, 2016 | 88.92 | 89.16 | 87.57 | 87.86 | 32,700 | -1.17(-1.32%) |
Sep 07, 2016 | 87.75 | 89.21 | 87.51 | 89.04 | 30,800 | +1.41(+1.61%) |
Sep 06, 2016 | 89.16 | 89.16 | 87.16 | 87.63 | 22,145 | -1.06(-1.19%) |
Sep 02, 2016 | 88.57 | 88.69 | 88.69 | 88.69 | 22,231 | +0.23(+0.27%) |
Sep 01, 2016 | 88.10 | 89.21 | 87.69 | 88.45 | 33,088 | +0.76(+0.87%) |
Aug 31, 2016 | 87.69 | 88.51 | 87.22 | 87.69 | 40,978 | -0.35(-0.40%) |
Aug 30, 2016 | 85.93 | 88.10 | 85.58 | 88.04 | 25,266 | +1.82(+2.11%) |
Aug 29, 2016 | 86.57 | 86.81 | 85.87 | 86.22 | 25,699 | -0.65(-0.74%) |
Aug 26, 2016 | 87.98 | 88.45 | 86.34 | 86.87 | 22,803 | -1.23(-1.40%) |
Aug 25, 2016 | 87.10 | 88.10 | 86.93 | 88.10 | 24,793 | +0.70(+0.81%) |
Aug 24, 2016 | 87.69 | 87.81 | 87.10 | 87.40 | 30,831 | -0.18(-0.20%) |
Aug 23, 2016 | 88.80 | 89.62 | 87.40 | 87.57 | 32,371 | -0.88(-0.99%) |
Aug 22, 2016 | 87.82 | 88.45 | 86.95 | 88.45 | 42,397 | +0.64(+0.72%) |
Aug 19, 2016 | 88.97 | 89.20 | 87.76 | 87.82 | 22,513 | -1.16(-1.30%) |
Aug 18, 2016 | 87.82 | 89.61 | 87.58 | 88.97 | 42,579 | +0.87(+0.98%) |
Aug 17, 2016 | 88.34 | 88.86 | 86.89 | 88.10 | 34,122 | +0.17(+0.20%) |
Aug 16, 2016 | 88.97 | 90.24 | 87.87 | 87.93 | 32,920 | -0.92(-1.04%) |
Aug 15, 2016 | 90.19 | 90.88 | 88.80 | 88.86 | 31,645 | -0.92(-1.03%) |
Aug 12, 2016 | 89.78 | 90.59 | 89.09 | 89.78 | 20,666 | -0.35(-0.38%) |
Aug 11, 2016 | 88.68 | 90.30 | 88.16 | 90.13 | 57,913 | +1.91(+2.16%) |
Aug 10, 2016 | 88.62 | 89.38 | 87.93 | 88.22 | 52,306 | -0.35(-0.39%) |
Aug 09, 2016 | 86.72 | 90.88 | 83.31 | 88.57 | 191,106 | -3.47(-3.77%) |
Aug 08, 2016 | 93.08 | 93.08 | 91.86 | 92.04 | 65,901 | -0.93(-1.00%) |
Aug 05, 2016 | 90.01 | 93.08 | 89.38 | 92.96 | 38,862 | +3.30(+3.68%) |
Aug 04, 2016 | 89.03 | 90.07 | 88.97 | 89.67 | 29,701 | +0.35(+0.39%) |
Aug 03, 2016 | 89.38 | 90.61 | 88.80 | 89.32 | 22,963 | -0.40(-0.45%) |
Aug 02, 2016 | 90.65 | 90.99 | 89.49 | 89.72 | 49,111 | -1.21(-1.34%) |
Aug 01, 2016 | 90.36 | 91.05 | 89.49 | 90.94 | 33,935 | +0.87(+0.96%) |
Jul 29, 2016 | 90.42 | 90.99 | 89.26 | 90.07 | 31,367 | -0.46(-0.51%) |
Jul 28, 2016 | 90.47 | 90.71 | 89.72 | 90.53 | 18,906 | -0.17(-0.19%) |
Jul 27, 2016 | 91.80 | 91.80 | 90.19 | 90.71 | 21,290 | -0.81(-0.88%) |
Jul 26, 2016 | 91.75 | 92.32 | 90.88 | 91.52 | 17,576 | +0.06(+0.06%) |
Jul 25, 2016 | 92.15 | 92.67 | 91.40 | 91.46 | 18,792 | -0.46(-0.50%) |
Jul 22, 2016 | 90.36 | 92.21 | 90.13 | 91.92 | 53,438 | +1.56(+1.73%) |
Jul 21, 2016 | 90.01 | 90.71 | 89.49 | 90.36 | 33,582 | +0.64(+0.71%) |
Jul 20, 2016 | 89.67 | 90.53 | 88.28 | 89.72 | 39,614 | -1.79(-1.96%) |
Jul 19, 2016 | 91.69 | 92.09 | 91.49 | 91.52 | 23,742 | -0.35(-0.38%) |
Jul 18, 2016 | 92.44 | 92.44 | 91.75 | 91.86 | 30,586 | -0.29(-0.31%) |
Jul 15, 2016 | 92.44 | 92.44 | 91.23 | 92.15 | 20,304 | +0.35(+0.38%) |
Jul 14, 2016 | 92.50 | 92.50 | 89.09 | 91.80 | 35,663 | -0.29(-0.31%) |
Jul 13, 2016 | 91.92 | 92.27 | 91.17 | 92.09 | 50,748 | +0.64(+0.70%) |
Jul 12, 2016 | 91.34 | 92.61 | 90.65 | 91.46 | 53,536 | +0.40(+0.44%) |
Jul 11, 2016 | 90.42 | 91.46 | 90.42 | 91.05 | 28,335 | +0.75(+0.83%) |
Jul 08, 2016 | 90.13 | 90.82 | 89.49 | 90.30 | 55,928 | +0.81(+0.90%) |
Jul 07, 2016 | 89.20 | 89.67 | 88.91 | 89.49 | 33,188 | +0.87(+0.98%) |
Jul 05, 2016 | 88.51 | 89.26 | 88.16 | 88.62 | 22,861 | -0.35(-0.39%) |
Jul 01, 2016 | 89.14 | 88.97 | 88.97 | 88.97 | 34,093 | -0.52(-0.58%) |
Jun 30, 2016 | 86.54 | 89.67 | 86.54 | 89.49 | 62,691 | +3.41(+3.96%) |
Jun 29, 2016 | 84.29 | 86.31 | 84.17 | 86.08 | 25,274 | +2.60(+3.12%) |
Jun 28, 2016 | 84.98 | 85.39 | 83.42 | 83.48 | 30,325 | -0.46(-0.55%) |
Jun 27, 2016 | 83.48 | 84.87 | 82.96 | 83.94 | 50,963 | -1.10(-1.29%) |
Jun 24, 2016 | 86.14 | 87.01 | 83.48 | 85.04 | 143,869 | -5.49(-6.07%) |
Jun 23, 2016 | 88.97 | 91.11 | 88.10 | 90.53 | 86,651 | +2.43(+2.76%) |
Jun 22, 2016 | 86.54 | 88.16 | 86.14 | 88.10 | 49,572 | +1.97(+2.28%) |
Jun 21, 2016 | 85.10 | 86.49 | 84.69 | 86.14 | 22,798 | +0.92(+1.09%) |
Jun 20, 2016 | 85.73 | 86.08 | 84.58 | 85.21 | 25,709 | +0.52(+0.61%) |
Jun 17, 2016 | 86.14 | 86.60 | 84.64 | 84.69 | 80,272 | -1.21(-1.41%) |
Jun 16, 2016 | 84.64 | 85.97 | 84.23 | 85.91 | 22,056 | +0.69(+0.81%) |
Jun 15, 2016 | 84.92 | 86.08 | 84.64 | 85.21 | 27,337 | +0.35(+0.41%) |
Jun 14, 2016 | 83.31 | 84.92 | 82.61 | 84.87 | 22,952 | +1.21(+1.45%) |
Jun 13, 2016 | 84.92 | 84.92 | 82.67 | 83.65 | 38,161 | -0.06(-0.07%) |
Jun 10, 2016 | 84.46 | 85.04 | 83.36 | 83.71 | 34,331 | -1.56(-1.83%) |
Jun 09, 2016 | 84.64 | 85.68 | 83.88 | 85.27 | 30,583 | +0.17(+0.20%) |
Jun 08, 2016 | 84.98 | 85.53 | 84.23 | 85.10 | 32,270 | -0.06(-0.07%) |
Jun 07, 2016 | 84.17 | 85.50 | 83.94 | 85.16 | 33,789 | +0.81(+0.96%) |
Jun 06, 2016 | 83.59 | 84.64 | 82.61 | 84.35 | 44,653 | +0.58(+0.69%) |
Jun 03, 2016 | 84.17 | 84.17 | 82.79 | 83.77 | 21,031 | -0.35(-0.41%) |
Jun 02, 2016 | 84.40 | 84.72 | 84.40 | 84.12 | 22,150 | -0.35(-0.41%) |
Jun 01, 2016 | 84.40 | 84.64 | 81.41 | 84.46 | 33,687 | +0.06(+0.07%) |
May 31, 2016 | 84.12 | 84.98 | 83.48 | 84.40 | 44,046 | +0.17(+0.21%) |
May 27, 2016 | 82.90 | 84.23 | 84.23 | 84.23 | 32,415 | +1.50(+1.82%) |
May 26, 2016 | 82.61 | 83.33 | 81.34 | 82.73 | 23,310 | +0.46(+0.56%) |
May 25, 2016 | 83.07 | 83.48 | 81.98 | 82.27 | 26,453 | -0.98(-1.18%) |
May 24, 2016 | 79.89 | 83.31 | 79.89 | 83.25 | 42,542 | +3.53(+4.42%) |
May 23, 2016 | 79.55 | 80.24 | 79.09 | 79.72 | 42,305 | +0.12(+0.15%) |
May 20, 2016 | 79.37 | 80.04 | 78.51 | 79.61 | 39,122 | +0.69(+0.88%) |
May 19, 2016 | 79.32 | 79.49 | 78.10 | 78.91 | 39,897 | -0.17(-0.22%) |
May 18, 2016 | 78.62 | 79.74 | 78.51 | 79.09 | 43,481 | +0.58(+0.74%) |
May 17, 2016 | 79.20 | 79.78 | 77.87 | 78.51 | 72,703 | -0.64(-0.80%) |
May 16, 2016 | 78.86 | 79.54 | 78.23 | 79.14 | 29,077 | +0.74(+0.94%) |
May 13, 2016 | 79.66 | 79.66 | 78.23 | 78.40 | 27,208 | -1.59(-1.99%) |
May 12, 2016 | 81.82 | 82.90 | 79.66 | 80.00 | 41,409 | -1.42(-1.75%) |
May 11, 2016 | 80.91 | 82.67 | 80.34 | 81.42 | 60,053 | +0.17(+0.21%) |
May 10, 2016 | 78.80 | 81.25 | 78.29 | 81.25 | 41,108 | +2.90(+3.70%) |
May 09, 2016 | 79.94 | 80.17 | 78.12 | 78.35 | 37,538 | -1.59(-1.99%) |
May 06, 2016 | 78.80 | 80.34 | 78.23 | 79.94 | 40,924 | +0.51(+0.64%) |
May 05, 2016 | 79.66 | 81.20 | 77.83 | 79.43 | 80,143 | -2.16(-2.65%) |
May 04, 2016 | 81.02 | 82.44 | 80.11 | 81.59 | 35,951 | +0.03(+0.03%) |
May 03, 2016 | 80.91 | 83.01 | 80.34 | 81.56 | 32,103 | -0.09(-0.10%) |
May 02, 2016 | 81.31 | 82.33 | 80.40 | 81.65 | 18,959 | +0.85(+1.06%) |
Apr 29, 2016 | 81.36 | 81.42 | 80.34 | 80.79 | 26,152 | -0.97(-1.18%) |
Apr 28, 2016 | 82.44 | 83.75 | 81.59 | 81.76 | 20,470 | -1.25(-1.51%) |
Apr 27, 2016 | 81.48 | 83.07 | 80.94 | 83.01 | 34,880 | +1.37(+1.67%) |
Apr 26, 2016 | 81.65 | 81.93 | 80.62 | 81.65 | 22,443 | +0.11(+0.14%) |
Apr 25, 2016 | 80.62 | 81.70 | 80.17 | 81.53 | 59,803 | +0.85(+1.06%) |
Apr 22, 2016 | 80.05 | 80.91 | 80.05 | 80.68 | 19,110 | +0.68(+0.85%) |
Apr 21, 2016 | 80.28 | 80.91 | 79.76 | 80.00 | 29,110 | +0.06(+0.07%) |
Apr 20, 2016 | 80.05 | 80.85 | 79.37 | 79.94 | 36,823 | -0.28(-0.35%) |
Apr 19, 2016 | 81.82 | 81.82 | 80.17 | 80.22 | 36,138 | -1.02(-1.26%) |
Apr 18, 2016 | 79.77 | 81.28 | 79.77 | 81.25 | 56,474 | +0.97(+1.20%) |
Apr 15, 2016 | 79.94 | 80.79 | 79.91 | 80.28 | 73,025 | +0.00(+0.00%) |
Apr 14, 2016 | 80.74 | 80.85 | 79.66 | 80.28 | 40,710 | -0.63(-0.77%) |
Apr 13, 2016 | 80.62 | 81.36 | 79.37 | 80.91 | 69,591 | +1.02(+1.28%) |
Apr 12, 2016 | 80.45 | 80.91 | 79.48 | 79.88 | 71,639 | -0.68(-0.85%) |
Apr 11, 2016 | 81.48 | 81.99 | 80.28 | 80.57 | 45,501 | -0.57(-0.70%) |
Apr 08, 2016 | 82.96 | 84.75 | 81.08 | 81.13 | 36,248 | -1.48(-1.79%) |
Apr 07, 2016 | 83.58 | 85.20 | 82.10 | 82.61 | 49,505 | -1.54(-1.83%) |
Apr 06, 2016 | 84.49 | 84.83 | 83.70 | 84.15 | 31,985 | -0.34(-0.40%) |
Apr 05, 2016 | 82.84 | 84.55 | 82.05 | 84.49 | 55,869 | +1.37(+1.64%) |
Apr 04, 2016 | 84.61 | 84.61 | 83.01 | 83.13 | 33,635 | -1.19(-1.42%) |
Apr 01, 2016 | 85.80 | 86.26 | 83.18 | 84.32 | 34,412 | -2.22(-2.56%) |
Mar 31, 2016 | 86.26 | 87.61 | 85.80 | 86.54 | 30,640 | +0.57(+0.66%) |
Mar 30, 2016 | 85.97 | 86.43 | 84.83 | 85.97 | 30,795 | +0.06(+0.07%) |
Mar 29, 2016 | 82.56 | 86.14 | 82.44 | 85.91 | 33,995 | +3.07(+3.71%) |
Mar 28, 2016 | 83.64 | 83.64 | 82.22 | 82.84 | 21,577 | -0.28(-0.34%) |
Mar 24, 2016 | 82.61 | 83.13 | 83.13 | 83.13 | 19,298 | -0.11(-0.14%) |
Mar 23, 2016 | 84.04 | 84.09 | 83.18 | 83.24 | 25,379 | -0.80(-0.95%) |
Mar 22, 2016 | 84.49 | 85.06 | 83.64 | 84.04 | 20,642 | -1.14(-1.34%) |
Mar 21, 2016 | 84.61 | 85.86 | 84.38 | 85.17 | 36,352 | +0.57(+0.67%) |
Mar 18, 2016 | 85.40 | 85.86 | 84.55 | 84.61 | 54,259 | -0.34(-0.40%) |
Mar 17, 2016 | 83.07 | 85.37 | 83.07 | 84.95 | 43,199 | +1.42(+1.70%) |
Mar 16, 2016 | 83.18 | 83.87 | 82.70 | 83.52 | 44,296 | -0.17(-0.20%) |
Mar 15, 2016 | 84.04 | 85.03 | 83.30 | 83.70 | 31,026 | -0.34(-0.41%) |
Mar 14, 2016 | 83.75 | 85.29 | 83.41 | 84.04 | 33,155 | -0.28(-0.34%) |
Mar 11, 2016 | 84.21 | 85.15 | 83.58 | 84.32 | 39,278 | +0.26(+0.30%) |
Mar 10, 2016 | 84.66 | 85.35 | 83.24 | 84.07 | 28,203 | -0.60(-0.71%) |
Mar 09, 2016 | 83.70 | 85.35 | 83.70 | 84.66 | 46,012 | +1.34(+1.60%) |
Mar 08, 2016 | 83.30 | 85.00 | 83.18 | 83.33 | 35,228 | -0.48(-0.58%) |
Mar 07, 2016 | 83.30 | 84.03 | 82.97 | 83.81 | 65,281 | -0.17(-0.20%) |
Mar 04, 2016 | 83.81 | 85.15 | 82.74 | 83.98 | 102,892 | +0.56(+0.67%) |
Mar 03, 2016 | 83.36 | 84.15 | 82.63 | 83.42 | 60,130 | -0.39(-0.47%) |
Mar 02, 2016 | 86.95 | 86.95 | 83.14 | 83.81 | 63,808 | -3.14(-3.61%) |
Mar 01, 2016 | 83.81 | 87.45 | 83.36 | 86.95 | 96,078 | +3.14(+3.75%) |
Feb 29, 2016 | 84.03 | 87.09 | 82.86 | 83.81 | 146,615 | +0.56(+0.67%) |
Feb 26, 2016 | 85.77 | 86.14 | 82.13 | 83.25 | 116,939 | -3.64(-4.19%) |
Feb 25, 2016 | 86.22 | 87.23 | 85.83 | 86.89 | 46,496 | +0.67(+0.78%) |
Feb 24, 2016 | 83.75 | 86.28 | 83.08 | 86.22 | 35,641 | +2.24(+2.67%) |
Feb 23, 2016 | 83.87 | 85.55 | 83.87 | 83.98 | 57,445 | -0.22(-0.27%) |
Feb 22, 2016 | 86.22 | 86.33 | 83.42 | 84.20 | 68,397 | -0.17(-0.20%) |
Feb 19, 2016 | 84.65 | 84.93 | 83.22 | 84.37 | 30,865 | -0.39(-0.46%) |
Feb 18, 2016 | 86.22 | 86.36 | 83.92 | 84.76 | 51,952 | -1.63(-1.88%) |
Feb 17, 2016 | 86.11 | 86.72 | 85.86 | 86.39 | 88,976 | +0.62(+0.72%) |
Feb 16, 2016 | 84.09 | 86.33 | 83.11 | 85.77 | 58,022 | +1.85(+2.20%) |
Feb 12, 2016 | 82.80 | 83.92 | 83.92 | 83.92 | 26,561 | +1.18(+1.42%) |
Feb 11, 2016 | 81.34 | 83.75 | 79.24 | 82.74 | 32,316 | +0.34(+0.41%) |
Feb 10, 2016 | 82.63 | 84.09 | 81.90 | 82.41 | 49,198 | +0.39(+0.48%) |
Feb 09, 2016 | 81.73 | 82.63 | 80.89 | 82.02 | 50,013 | -0.34(-0.41%) |
Feb 08, 2016 | 82.41 | 83.42 | 81.45 | 82.35 | 52,580 | -0.78(-0.94%) |
Feb 05, 2016 | 86.11 | 88.07 | 82.69 | 83.14 | 50,535 | -1.51(-1.79%) |
Feb 04, 2016 | 84.76 | 86.28 | 84.31 | 84.65 | 28,521 | -0.17(-0.20%) |
Feb 03, 2016 | 85.88 | 85.88 | 83.53 | 84.82 | 30,824 | -0.34(-0.40%) |
Feb 02, 2016 | 86.50 | 87.06 | 84.96 | 85.15 | 28,060 | -2.41(-2.75%) |
Feb 01, 2016 | 87.23 | 87.62 | 85.66 | 87.56 | 71,762 | -0.11(-0.13%) |
Jan 29, 2016 | 84.93 | 87.79 | 84.93 | 87.68 | 72,445 | +2.52(+2.96%) |
Jan 28, 2016 | 85.15 | 86.89 | 84.20 | 85.15 | 53,195 | +0.67(+0.80%) |
Jan 27, 2016 | 84.54 | 86.44 | 83.87 | 84.48 | 56,577 | -0.34(-0.40%) |
Jan 26, 2016 | 84.31 | 85.49 | 84.03 | 84.82 | 50,949 | +0.95(+1.14%) |
Jan 25, 2016 | 84.09 | 84.43 | 81.85 | 83.87 | 61,009 | +0.22(+0.27%) |
Jan 22, 2016 | 82.46 | 83.64 | 81.79 | 83.64 | 50,456 | +2.02(+2.47%) |
Jan 21, 2016 | 84.59 | 84.59 | 81.57 | 81.62 | 62,814 | -2.52(-3.00%) |
Jan 20, 2016 | 82.52 | 84.31 | 78.95 | 84.15 | 87,496 | +0.73(+0.87%) |
Jan 19, 2016 | 82.63 | 83.87 | 81.57 | 83.42 | 65,611 | +1.57(+1.92%) |
Jan 15, 2016 | 79.88 | 81.85 | 81.85 | 81.85 | 110,025 | +0.00(+0.00%) |
Jan 14, 2016 | 80.61 | 82.02 | 79.60 | 81.85 | 77,010 | +1.40(+1.74%) |
Jan 13, 2016 | 83.14 | 83.70 | 80.00 | 80.45 | 41,686 | -2.13(-2.58%) |
Jan 12, 2016 | 84.71 | 84.76 | 81.06 | 82.58 | 48,439 | -1.91(-2.26%) |
Jan 11, 2016 | 83.14 | 84.48 | 82.63 | 84.48 | 81,700 | +1.51(+1.82%) |
Jan 08, 2016 | 83.75 | 84.93 | 82.97 | 82.97 | 41,580 | -0.62(-0.74%) |
Jan 07, 2016 | 84.37 | 85.88 | 83.58 | 83.58 | 47,064 | -2.35(-2.74%) |
Jan 06, 2016 | 84.87 | 86.50 | 84.87 | 85.94 | 48,208 | -0.06(-0.07%) |
Jan 05, 2016 | 86.00 | 86.61 | 84.87 | 86.00 | 27,788 | +0.39(+0.46%) |