Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 89.37 | 89.49 | 87.23 | 87.87 | 2,926,966 | -1.77(-1.98%) |
Jan 30, 2017 | 89.75 | 89.75 | 88.51 | 89.64 | 2,271,988 | +0.01(+0.01%) |
Jan 27, 2017 | 89.34 | 89.72 | 88.93 | 89.63 | 1,517,926 | +0.15(+0.17%) |
Jan 26, 2017 | 89.30 | 89.61 | 88.52 | 89.48 | 1,811,702 | +0.68(+0.76%) |
Jan 25, 2017 | 89.79 | 89.86 | 88.63 | 88.81 | 2,398,735 | -0.63(-0.71%) |
Jan 24, 2017 | 88.51 | 90.10 | 88.24 | 89.44 | 2,577,375 | +1.37(+1.56%) |
Jan 23, 2017 | 86.75 | 88.13 | 86.72 | 88.07 | 2,664,183 | +1.09(+1.25%) |
Jan 20, 2017 | 86.13 | 87.70 | 85.99 | 86.98 | 3,193,319 | +1.32(+1.54%) |
Jan 19, 2017 | 85.96 | 86.96 | 84.34 | 85.66 | 3,844,784 | +0.71(+0.84%) |
Jan 18, 2017 | 84.32 | 85.08 | 84.04 | 84.95 | 2,441,020 | +0.63(+0.75%) |
Jan 17, 2017 | 84.16 | 84.41 | 83.13 | 84.32 | 2,562,792 | -0.31(-0.36%) |
Jan 13, 2017 | 84.62 | 84.62 | 84.62 | 0 | -0.48(-0.57%) | |
Jan 12, 2017 | 84.74 | 85.20 | 84.17 | 85.11 | 1,169,214 | +0.21(+0.25%) |
Jan 11, 2017 | 84.56 | 84.93 | 83.97 | 84.90 | 1,331,548 | +0.21(+0.25%) |
Jan 10, 2017 | 84.40 | 84.91 | 84.05 | 84.69 | 1,614,844 | +0.04(+0.04%) |
Jan 09, 2017 | 83.51 | 84.75 | 83.26 | 84.65 | 1,655,121 | +0.67(+0.80%) |
Jan 06, 2017 | 84.14 | 84.47 | 83.72 | 83.98 | 1,570,546 | -0.03(-0.03%) |
Jan 05, 2017 | 84.75 | 84.89 | 83.82 | 84.01 | 1,891,578 | -1.45(-1.70%) |
Jan 04, 2017 | 84.09 | 85.68 | 84.02 | 85.46 | 1,518,919 | +1.77(+2.12%) |
Jan 03, 2017 | 83.84 | 84.32 | 83.09 | 83.68 | 1,545,771 | +0.43(+0.52%) |
Dec 30, 2016 | 83.25 | 83.25 | 83.25 | 0 | -0.48(-0.58%) | |
Dec 29, 2016 | 83.20 | 83.75 | 83.17 | 83.74 | 1,309,118 | +0.56(+0.68%) |
Dec 28, 2016 | 84.64 | 84.76 | 83.10 | 83.17 | 1,314,693 | -1.04(-1.23%) |
Dec 27, 2016 | 83.51 | 84.28 | 83.36 | 84.21 | 1,366,162 | +1.02(+1.23%) |
Dec 23, 2016 | 83.19 | 83.19 | 83.19 | 0 | -0.27(-0.33%) | |
Dec 22, 2016 | 84.29 | 84.33 | 83.40 | 83.46 | 1,340,291 | -0.76(-0.91%) |
Dec 21, 2016 | 83.81 | 84.52 | 83.51 | 84.23 | 1,354,457 | +0.20(+0.24%) |
Dec 20, 2016 | 84.57 | 84.69 | 83.96 | 84.03 | 1,614,638 | -0.51(-0.60%) |
Dec 19, 2016 | 84.40 | 85.11 | 84.32 | 84.54 | 1,677,095 | +0.26(+0.31%) |
Dec 16, 2016 | 84.40 | 84.96 | 84.15 | 84.27 | 2,333,478 | -0.16(-0.19%) |
Dec 15, 2016 | 84.52 | 85.30 | 84.02 | 84.43 | 1,917,436 | -0.06(-0.07%) |
Dec 14, 2016 | 85.28 | 85.99 | 84.26 | 84.49 | 1,794,755 | -0.77(-0.91%) |
Dec 13, 2016 | 86.21 | 86.44 | 84.91 | 85.26 | 2,420,102 | -1.41(-1.62%) |
Dec 12, 2016 | 87.04 | 87.72 | 85.89 | 86.67 | 1,740,232 | -0.57(-0.65%) |
Dec 09, 2016 | 87.40 | 88.01 | 86.91 | 87.24 | 1,542,514 | -0.10(-0.11%) |
Dec 08, 2016 | 86.26 | 87.57 | 85.99 | 87.34 | 1,700,608 | +1.08(+1.25%) |
Dec 07, 2016 | 84.61 | 86.28 | 84.53 | 86.26 | 1,800,298 | +1.72(+2.04%) |
Dec 06, 2016 | 84.32 | 84.66 | 83.92 | 84.54 | 1,545,719 | +0.20(+0.24%) |
Dec 05, 2016 | 83.78 | 85.21 | 83.67 | 84.33 | 1,860,537 | +1.24(+1.49%) |
Dec 02, 2016 | 83.72 | 83.90 | 82.72 | 83.09 | 2,373,432 | -0.58(-0.69%) |
Dec 01, 2016 | 84.71 | 85.05 | 83.33 | 83.67 | 2,781,895 | -0.61(-0.72%) |
Nov 30, 2016 | 86.50 | 86.71 | 84.19 | 84.28 | 3,078,105 | -1.82(-2.11%) |
Nov 29, 2016 | 85.53 | 86.49 | 85.15 | 86.10 | 1,670,832 | +0.57(+0.67%) |
Nov 28, 2016 | 86.03 | 86.06 | 85.02 | 85.53 | 1,413,172 | -0.69(-0.79%) |
Nov 25, 2016 | 85.77 | 86.21 | 85.53 | 86.21 | 549,256 | +0.47(+0.55%) |
Nov 23, 2016 | 85.74 | 85.74 | 85.74 | 0 | +0.85(+1.00%) | |
Nov 22, 2016 | 84.74 | 84.97 | 84.37 | 84.89 | 1,722,762 | +0.38(+0.45%) |
Nov 21, 2016 | 83.96 | 84.63 | 83.74 | 84.51 | 2,056,884 | +0.88(+1.05%) |
Nov 18, 2016 | 84.54 | 84.54 | 83.57 | 83.63 | 1,453,428 | -1.25(-1.47%) |
Nov 17, 2016 | 85.02 | 85.07 | 84.43 | 84.88 | 1,273,335 | +0.22(+0.26%) |
Nov 16, 2016 | 84.31 | 84.84 | 84.22 | 84.66 | 1,862,566 | +0.11(+0.14%) |
Nov 15, 2016 | 84.43 | 84.82 | 83.91 | 84.54 | 2,024,664 | +0.16(+0.19%) |
Nov 14, 2016 | 84.69 | 85.09 | 83.58 | 84.39 | 2,279,005 | +0.25(+0.29%) |
Nov 11, 2016 | 84.62 | 85.46 | 83.89 | 84.14 | 2,292,182 | -0.97(-1.14%) |
Nov 10, 2016 | 84.26 | 86.28 | 84.15 | 85.11 | 3,217,508 | +1.39(+1.66%) |
Nov 09, 2016 | 81.14 | 84.32 | 79.84 | 83.72 | 3,671,329 | +0.48(+0.58%) |
Nov 08, 2016 | 82.44 | 83.63 | 82.15 | 83.24 | 1,926,014 | +0.69(+0.84%) |
Nov 07, 2016 | 82.38 | 82.60 | 81.86 | 82.54 | 2,362,470 | +1.35(+1.66%) |
Nov 04, 2016 | 80.50 | 81.94 | 80.08 | 81.19 | 1,747,266 | +0.93(+1.16%) |
Nov 03, 2016 | 81.15 | 81.48 | 80.19 | 80.27 | 1,883,280 | -0.55(-0.68%) |
Nov 02, 2016 | 81.23 | 82.23 | 80.81 | 80.82 | 2,546,140 | -0.32(-0.39%) |
Nov 01, 2016 | 81.58 | 81.88 | 80.27 | 81.13 | 2,542,609 | -0.34(-0.42%) |
Oct 31, 2016 | 81.67 | 81.75 | 81.19 | 81.47 | 2,483,849 | +0.23(+0.28%) |
Oct 28, 2016 | 81.75 | 82.70 | 80.72 | 81.25 | 2,357,375 | -0.42(-0.51%) |
Oct 27, 2016 | 81.39 | 81.91 | 81.13 | 81.67 | 2,619,023 | +0.73(+0.90%) |
Oct 26, 2016 | 79.62 | 81.03 | 79.62 | 80.94 | 2,875,773 | +1.14(+1.43%) |
Oct 25, 2016 | 79.22 | 80.54 | 78.42 | 79.80 | 4,959,187 | -1.77(-2.17%) |
Oct 24, 2016 | 81.14 | 81.81 | 81.10 | 81.57 | 2,298,783 | +0.75(+0.93%) |
Oct 21, 2016 | 79.98 | 81.00 | 79.16 | 80.82 | 2,705,620 | -0.25(-0.30%) |
Oct 20, 2016 | 81.09 | 82.65 | 80.93 | 81.06 | 2,753,043 | +0.09(+0.11%) |
Oct 19, 2016 | 81.20 | 81.52 | 80.63 | 80.98 | 2,476,368 | -0.22(-0.27%) |
Oct 18, 2016 | 82.02 | 82.09 | 81.18 | 81.19 | 1,505,951 | +0.13(+0.16%) |
Oct 17, 2016 | 81.01 | 81.26 | 80.70 | 81.06 | 2,193,297 | +0.05(+0.06%) |
Oct 14, 2016 | 81.14 | 81.46 | 80.97 | 81.01 | 2,804,214 | +0.42(+0.52%) |
Oct 13, 2016 | 79.62 | 80.80 | 79.01 | 80.59 | 2,975,810 | +0.16(+0.20%) |
Oct 12, 2016 | 80.83 | 80.97 | 79.99 | 80.43 | 2,481,832 | -0.31(-0.39%) |
Oct 11, 2016 | 81.58 | 81.58 | 80.06 | 80.75 | 4,752,499 | -1.36(-1.65%) |
Oct 10, 2016 | 82.51 | 83.10 | 81.55 | 82.10 | 3,716,752 | +0.11(+0.13%) |
Oct 07, 2016 | 85.03 | 85.30 | 80.93 | 82.00 | 8,157,814 | -7.40(-8.28%) |
Oct 06, 2016 | 88.71 | 89.55 | 88.55 | 89.40 | 1,233,107 | +0.53(+0.60%) |
Oct 05, 2016 | 89.50 | 89.87 | 88.84 | 88.87 | 1,042,888 | -0.41(-0.46%) |
Oct 04, 2016 | 90.81 | 91.05 | 89.06 | 89.28 | 1,783,893 | -1.22(-1.34%) |
Oct 03, 2016 | 90.34 | 91.02 | 90.34 | 90.49 | 1,538,379 | +0.07(+0.08%) |
Sep 30, 2016 | 89.80 | 90.85 | 89.80 | 90.42 | 1,959,723 | +1.14(+1.27%) |
Sep 29, 2016 | 90.68 | 90.95 | 89.21 | 89.29 | 1,329,259 | -1.32(-1.46%) |
Sep 28, 2016 | 90.04 | 90.94 | 89.56 | 90.61 | 1,486,764 | +0.98(+1.09%) |
Sep 27, 2016 | 89.23 | 89.79 | 88.84 | 89.63 | 1,475,051 | +0.27(+0.30%) |
Sep 26, 2016 | 90.17 | 90.36 | 89.24 | 89.36 | 1,061,210 | -0.99(-1.09%) |
Sep 23, 2016 | 90.20 | 90.77 | 89.92 | 90.34 | 1,884,901 | +0.11(+0.13%) |
Sep 22, 2016 | 90.55 | 91.18 | 90.04 | 90.23 | 1,314,256 | +0.59(+0.66%) |
Sep 21, 2016 | 89.06 | 89.71 | 88.59 | 89.64 | 1,307,640 | +1.05(+1.19%) |
Sep 20, 2016 | 87.84 | 89.19 | 87.84 | 88.59 | 1,506,493 | +0.16(+0.18%) |
Sep 19, 2016 | 88.30 | 88.84 | 87.95 | 88.43 | 1,447,250 | +0.76(+0.87%) |
Sep 16, 2016 | 88.04 | 88.20 | 87.29 | 87.67 | 2,270,933 | -0.90(-1.02%) |
Sep 15, 2016 | 88.09 | 88.88 | 87.82 | 88.57 | 1,371,176 | +0.49(+0.56%) |
Sep 14, 2016 | 88.42 | 88.64 | 87.45 | 88.08 | 1,255,836 | -0.42(-0.47%) |
Sep 13, 2016 | 88.98 | 89.19 | 87.99 | 88.50 | 1,629,270 | -1.40(-1.56%) |
Sep 12, 2016 | 87.90 | 90.09 | 87.85 | 89.90 | 1,825,679 | +1.66(+1.88%) |
Sep 09, 2016 | 91.49 | 91.49 | 88.15 | 88.24 | 2,674,138 | -3.88(-4.22%) |
Sep 08, 2016 | 93.21 | 93.50 | 92.10 | 92.12 | 1,191,578 | -1.25(-1.34%) |
Sep 07, 2016 | 93.82 | 94.30 | 93.10 | 93.37 | 1,529,306 | -0.78(-0.83%) |
Sep 06, 2016 | 93.93 | 94.46 | 93.62 | 94.15 | 1,510,205 | +0.51(+0.54%) |
Sep 02, 2016 | 93.38 | 93.64 | 93.64 | 93.64 | 757,507 | +0.93(+1.00%) |
Sep 01, 2016 | 92.75 | 93.00 | 91.94 | 92.72 | 1,062,598 | +0.09(+0.09%) |
Aug 31, 2016 | 93.68 | 93.68 | 92.23 | 92.63 | 1,591,430 | -1.22(-1.31%) |
Aug 30, 2016 | 93.91 | 94.22 | 93.32 | 93.85 | 1,184,825 | -0.28(-0.30%) |
Aug 29, 2016 | 92.65 | 94.39 | 92.65 | 94.13 | 1,487,941 | +1.62(+1.75%) |
Aug 26, 2016 | 93.58 | 94.18 | 92.22 | 92.51 | 1,062,707 | -0.87(-0.94%) |
Aug 25, 2016 | 92.82 | 93.77 | 92.78 | 93.39 | 1,044,821 | +0.31(+0.34%) |
Aug 24, 2016 | 92.98 | 93.71 | 92.73 | 93.07 | 2,067,102 | -0.04(-0.05%) |
Aug 23, 2016 | 92.62 | 93.41 | 92.38 | 93.12 | 1,533,703 | +1.08(+1.17%) |
Aug 22, 2016 | 91.36 | 92.11 | 90.98 | 92.04 | 1,312,863 | +0.42(+0.46%) |
Aug 19, 2016 | 90.30 | 91.74 | 90.30 | 91.62 | 1,245,939 | +0.84(+0.93%) |
Aug 18, 2016 | 90.62 | 90.95 | 90.42 | 90.78 | 1,185,292 | +0.16(+0.17%) |
Aug 17, 2016 | 90.69 | 91.01 | 90.02 | 90.62 | 1,420,851 | -0.05(-0.06%) |
Aug 16, 2016 | 91.43 | 92.17 | 90.68 | 90.68 | 1,471,253 | -0.71(-0.78%) |
Aug 15, 2016 | 91.10 | 91.64 | 91.00 | 91.39 | 1,185,655 | +0.41(+0.45%) |
Aug 12, 2016 | 91.52 | 91.74 | 90.73 | 90.97 | 1,117,437 | -0.66(-0.72%) |
Aug 11, 2016 | 91.70 | 92.19 | 91.36 | 91.63 | 1,252,918 | +0.04(+0.05%) |
Aug 10, 2016 | 91.59 | 91.92 | 91.06 | 91.59 | 1,260,072 | +0.28(+0.31%) |
Aug 09, 2016 | 91.29 | 92.03 | 91.15 | 91.31 | 1,194,477 | -0.10(-0.11%) |
Aug 08, 2016 | 91.38 | 91.60 | 91.03 | 91.40 | 1,384,661 | +0.39(+0.43%) |
Aug 05, 2016 | 91.17 | 91.49 | 90.94 | 91.01 | 1,220,504 | +0.29(+0.32%) |
Aug 04, 2016 | 90.90 | 91.35 | 90.50 | 90.72 | 1,471,267 | -0.20(-0.22%) |
Aug 03, 2016 | 90.75 | 90.97 | 89.65 | 90.92 | 2,772,013 | +0.56(+0.62%) |
Aug 02, 2016 | 91.40 | 91.40 | 90.07 | 90.36 | 1,690,795 | -0.85(-0.94%) |
Aug 01, 2016 | 90.72 | 91.56 | 90.42 | 91.22 | 1,884,019 | -0.03(-0.04%) |
Jul 29, 2016 | 91.50 | 91.71 | 90.41 | 91.25 | 2,418,467 | -0.67(-0.73%) |
Jul 28, 2016 | 92.13 | 92.66 | 91.35 | 91.92 | 2,481,998 | -0.53(-0.57%) |
Jul 27, 2016 | 93.14 | 93.14 | 92.17 | 92.46 | 1,866,645 | -0.58(-0.63%) |
Jul 26, 2016 | 93.31 | 93.31 | 92.53 | 93.04 | 2,622,228 | +0.15(+0.16%) |
Jul 25, 2016 | 93.45 | 93.55 | 92.73 | 92.89 | 1,917,162 | -0.92(-0.98%) |
Jul 22, 2016 | 94.64 | 94.64 | 93.52 | 93.82 | 1,960,828 | -0.82(-0.87%) |
Jul 21, 2016 | 94.99 | 95.98 | 93.74 | 94.64 | 2,455,477 | -1.25(-1.31%) |
Jul 20, 2016 | 94.81 | 95.99 | 94.54 | 95.89 | 2,709,205 | +1.44(+1.52%) |
Jul 19, 2016 | 94.68 | 94.98 | 93.92 | 94.45 | 1,634,235 | -0.80(-0.84%) |
Jul 18, 2016 | 94.99 | 95.43 | 94.65 | 95.25 | 998,459 | +0.03(+0.03%) |
Jul 15, 2016 | 95.01 | 95.41 | 94.24 | 95.23 | 1,539,056 | +0.56(+0.59%) |
Jul 14, 2016 | 95.70 | 95.86 | 94.43 | 94.67 | 1,559,817 | -0.73(-0.77%) |
Jul 13, 2016 | 95.08 | 95.47 | 94.09 | 95.40 | 1,421,130 | +0.67(+0.71%) |
Jul 12, 2016 | 93.73 | 95.43 | 93.52 | 94.73 | 1,611,300 | +1.82(+1.96%) |
Jul 11, 2016 | 92.93 | 93.28 | 92.74 | 92.91 | 1,024,447 | +0.25(+0.27%) |
Jul 08, 2016 | 90.79 | 92.91 | 89.79 | 92.66 | 1,892,319 | +2.87(+3.19%) |
Jul 07, 2016 | 90.01 | 90.44 | 89.35 | 89.79 | 1,776,121 | +0.05(+0.06%) |
Jul 06, 2016 | 89.07 | 89.78 | 88.65 | 89.74 | 1,665,580 | +0.28(+0.31%) |
Jul 05, 2016 | 90.57 | 90.57 | 88.72 | 89.46 | 2,178,741 | -1.63(-1.79%) |
Jul 01, 2016 | 90.77 | 91.09 | 91.09 | 91.09 | 1,531,053 | +0.32(+0.36%) |
Jun 30, 2016 | 89.39 | 90.76 | 88.88 | 90.77 | 2,516,349 | +1.45(+1.62%) |
Jun 29, 2016 | 88.84 | 89.52 | 88.52 | 89.32 | 1,816,204 | +1.68(+1.92%) |
Jun 28, 2016 | 87.11 | 87.64 | 85.77 | 87.64 | 2,227,598 | +1.63(+1.89%) |
Jun 27, 2016 | 88.38 | 88.43 | 85.48 | 86.01 | 3,957,487 | -3.52(-3.93%) |
Jun 24, 2016 | 94.20 | 94.20 | 89.08 | 89.53 | 4,385,022 | -7.40(-7.63%) |
Jun 23, 2016 | 95.60 | 96.96 | 95.38 | 96.93 | 2,384,727 | +2.97(+3.16%) |
Jun 22, 2016 | 94.47 | 94.47 | 93.82 | 93.96 | 1,399,336 | -0.22(-0.23%) |
Jun 21, 2016 | 94.69 | 94.69 | 93.97 | 94.17 | 1,544,826 | -0.31(-0.33%) |
Jun 20, 2016 | 95.24 | 95.63 | 94.40 | 94.49 | 1,408,989 | +0.21(+0.22%) |
Jun 17, 2016 | 93.25 | 94.35 | 92.93 | 94.28 | 2,073,527 | +1.06(+1.14%) |
Jun 16, 2016 | 92.05 | 93.26 | 91.56 | 93.21 | 967,791 | +0.30(+0.32%) |
Jun 15, 2016 | 93.51 | 93.81 | 92.81 | 92.92 | 1,212,272 | -0.40(-0.43%) |
Jun 14, 2016 | 93.52 | 93.99 | 92.75 | 93.32 | 1,401,990 | -0.53(-0.57%) |
Jun 13, 2016 | 94.94 | 95.21 | 93.78 | 93.85 | 1,542,068 | -1.35(-1.42%) |
Jun 10, 2016 | 95.66 | 95.74 | 94.79 | 95.20 | 1,440,925 | -1.04(-1.08%) |
Jun 09, 2016 | 96.05 | 96.29 | 95.45 | 96.24 | 3,086,096 | -0.45(-0.47%) |
Jun 08, 2016 | 94.17 | 96.96 | 93.69 | 96.69 | 2,189,472 | +2.77(+2.95%) |
Jun 07, 2016 | 94.25 | 94.43 | 93.57 | 93.92 | 1,421,095 | -0.31(-0.32%) |
Jun 06, 2016 | 94.21 | 94.88 | 93.84 | 94.23 | 1,073,939 | +0.39(+0.42%) |
Jun 03, 2016 | 94.18 | 94.27 | 93.13 | 93.83 | 1,536,135 | -0.46(-0.49%) |
Jun 02, 2016 | 93.56 | 94.30 | 93.15 | 94.30 | 871,977 | +0.19(+0.20%) |
Jun 01, 2016 | 93.84 | 94.30 | 92.81 | 94.10 | 1,145,677 | +0.26(+0.28%) |
May 31, 2016 | 94.69 | 94.88 | 93.42 | 93.84 | 2,073,991 | -0.80(-0.85%) |
May 27, 2016 | 94.09 | 94.64 | 94.64 | 94.64 | 840,398 | +0.78(+0.84%) |
May 26, 2016 | 94.43 | 94.99 | 93.76 | 93.86 | 786,852 | -0.54(-0.57%) |
May 25, 2016 | 94.35 | 94.76 | 93.86 | 94.40 | 918,637 | +0.49(+0.52%) |
May 24, 2016 | 92.87 | 94.25 | 92.78 | 93.91 | 1,244,817 | +1.16(+1.25%) |
May 23, 2016 | 92.54 | 93.10 | 92.20 | 92.75 | 1,704,448 | +0.19(+0.21%) |
May 20, 2016 | 92.71 | 93.27 | 92.31 | 92.56 | 1,039,959 | +0.50(+0.54%) |
May 19, 2016 | 92.38 | 92.94 | 91.47 | 92.06 | 1,324,000 | -0.65(-0.70%) |
May 18, 2016 | 93.19 | 93.94 | 92.44 | 92.72 | 2,290,606 | -0.54(-0.58%) |
May 17, 2016 | 93.96 | 94.35 | 92.98 | 93.26 | 1,407,916 | -1.00(-1.06%) |
May 16, 2016 | 93.42 | 94.68 | 93.33 | 94.26 | 1,708,155 | +1.27(+1.37%) |
May 13, 2016 | 93.75 | 94.18 | 92.79 | 92.99 | 1,775,798 | -0.69(-0.73%) |
May 12, 2016 | 94.32 | 94.60 | 92.69 | 93.68 | 1,296,922 | +0.06(+0.07%) |
May 11, 2016 | 94.77 | 95.17 | 93.58 | 93.62 | 1,862,619 | -1.14(-1.20%) |
May 10, 2016 | 93.95 | 94.84 | 93.48 | 94.76 | 938,087 | +1.12(+1.20%) |
May 09, 2016 | 94.24 | 94.32 | 93.50 | 93.63 | 1,200,979 | -0.76(-0.80%) |
May 06, 2016 | 93.86 | 94.39 | 93.41 | 94.39 | 1,345,154 | +0.11(+0.12%) |
May 05, 2016 | 94.68 | 95.10 | 93.98 | 94.28 | 933,077 | -0.01(-0.01%) |
May 04, 2016 | 94.22 | 94.96 | 93.77 | 94.29 | 1,223,215 | -0.79(-0.83%) |
May 03, 2016 | 95.59 | 95.59 | 94.66 | 95.08 | 1,501,003 | -1.51(-1.56%) |
May 02, 2016 | 95.67 | 96.60 | 94.68 | 96.59 | 1,600,923 | +0.74(+0.77%) |
Apr 29, 2016 | 97.59 | 97.88 | 95.29 | 95.85 | 2,658,654 | -2.07(-2.11%) |
Apr 28, 2016 | 97.15 | 98.46 | 96.84 | 97.92 | 1,862,644 | -0.19(-0.19%) |
Apr 27, 2016 | 98.89 | 99.55 | 97.76 | 98.11 | 1,436,051 | -0.49(-0.49%) |
Apr 26, 2016 | 98.44 | 98.91 | 98.12 | 98.59 | 1,757,377 | +0.82(+0.84%) |
Apr 25, 2016 | 98.12 | 98.38 | 97.22 | 97.77 | 1,095,271 | -0.51(-0.52%) |
Apr 22, 2016 | 96.68 | 98.45 | 96.19 | 98.28 | 2,471,004 | +2.54(+2.66%) |
Apr 21, 2016 | 96.99 | 98.12 | 95.60 | 95.74 | 4,193,647 | -5.04(-5.01%) |
Apr 20, 2016 | 101.46 | 101.59 | 100.33 | 100.78 | 1,835,458 | -0.42(-0.41%) |
Apr 19, 2016 | 100.93 | 101.42 | 100.52 | 101.20 | 1,689,090 | +0.69(+0.69%) |
Apr 18, 2016 | 99.85 | 100.66 | 99.54 | 100.50 | 1,777,675 | +0.35(+0.35%) |
Apr 15, 2016 | 99.58 | 100.20 | 99.32 | 100.16 | 1,479,791 | +0.73(+0.73%) |
Apr 14, 2016 | 98.76 | 99.50 | 98.76 | 99.43 | 1,233,395 | +0.24(+0.25%) |
Apr 13, 2016 | 98.48 | 99.24 | 97.89 | 99.18 | 1,224,148 | +1.12(+1.14%) |
Apr 12, 2016 | 97.33 | 98.26 | 96.69 | 98.06 | 1,003,528 | +1.09(+1.13%) |
Apr 11, 2016 | 97.31 | 97.98 | 96.89 | 96.97 | 1,021,696 | -0.13(-0.13%) |
Apr 08, 2016 | 96.41 | 97.37 | 96.41 | 97.10 | 820,062 | +1.06(+1.10%) |
Apr 07, 2016 | 96.68 | 97.08 | 95.58 | 96.04 | 1,060,998 | -1.28(-1.31%) |
Apr 06, 2016 | 96.70 | 97.42 | 96.07 | 97.32 | 935,348 | +0.56(+0.58%) |
Apr 05, 2016 | 96.80 | 97.28 | 96.30 | 96.75 | 1,519,353 | -0.66(-0.68%) |
Apr 04, 2016 | 98.25 | 98.32 | 96.93 | 97.41 | 1,601,479 | -0.80(-0.81%) |
Apr 01, 2016 | 95.89 | 98.37 | 95.70 | 98.21 | 1,673,806 | +1.41(+1.45%) |
Mar 31, 2016 | 97.16 | 97.32 | 96.49 | 96.80 | 1,657,183 | -0.36(-0.37%) |
Mar 30, 2016 | 96.38 | 97.33 | 96.14 | 97.16 | 1,885,180 | +1.15(+1.20%) |
Mar 29, 2016 | 94.47 | 96.02 | 94.31 | 96.01 | 1,181,949 | +1.02(+1.07%) |
Mar 28, 2016 | 94.98 | 95.17 | 94.42 | 94.99 | 1,202,122 | +0.39(+0.41%) |
Mar 24, 2016 | 93.95 | 94.60 | 94.60 | 94.60 | 1,596,257 | -0.17(-0.17%) |
Mar 23, 2016 | 94.56 | 95.23 | 93.89 | 94.76 | 1,407,705 | -0.61(-0.64%) |
Mar 22, 2016 | 94.47 | 95.68 | 94.26 | 95.37 | 1,915,590 | +0.82(+0.87%) |
Mar 21, 2016 | 95.18 | 95.97 | 94.02 | 94.55 | 2,499,506 | -0.01(-0.01%) |
Mar 18, 2016 | 95.18 | 96.01 | 93.82 | 94.56 | 3,027,156 | -0.43(-0.46%) |
Mar 17, 2016 | 92.82 | 95.26 | 92.82 | 94.99 | 2,061,281 | +2.42(+2.62%) |
Mar 16, 2016 | 90.49 | 92.62 | 90.41 | 92.57 | 1,292,941 | +1.61(+1.77%) |
Mar 15, 2016 | 90.26 | 91.13 | 89.97 | 90.96 | 943,617 | +0.02(+0.02%) |
Mar 14, 2016 | 90.60 | 91.25 | 90.30 | 90.94 | 1,012,015 | -0.23(-0.26%) |
Mar 11, 2016 | 90.43 | 91.37 | 90.11 | 91.18 | 1,704,036 | +1.82(+2.04%) |
Mar 10, 2016 | 89.09 | 90.49 | 88.43 | 89.35 | 1,038,857 | +0.55(+0.62%) |
Mar 09, 2016 | 88.74 | 89.18 | 88.03 | 88.81 | 1,321,608 | +0.67(+0.76%) |
Mar 08, 2016 | 88.89 | 89.13 | 88.00 | 88.14 | 1,474,217 | -1.61(-1.80%) |
Mar 07, 2016 | 88.43 | 89.82 | 88.25 | 89.75 | 1,899,175 | +0.76(+0.86%) |
Mar 04, 2016 | 87.41 | 89.37 | 87.10 | 88.99 | 2,387,838 | +1.90(+2.18%) |
Mar 03, 2016 | 85.93 | 87.48 | 85.29 | 87.09 | 2,213,252 | +0.84(+0.98%) |
Mar 02, 2016 | 86.15 | 86.60 | 85.46 | 86.25 | 1,088,419 | -0.22(-0.25%) |
Mar 01, 2016 | 84.70 | 87.25 | 84.15 | 86.46 | 1,732,119 | +2.65(+3.16%) |
Feb 29, 2016 | 85.07 | 85.82 | 83.78 | 83.82 | 1,647,934 | -1.42(-1.66%) |
Feb 26, 2016 | 84.86 | 85.48 | 84.54 | 85.23 | 1,242,684 | +1.00(+1.19%) |
Feb 25, 2016 | 83.45 | 84.28 | 82.10 | 84.23 | 1,194,102 | +1.15(+1.39%) |
Feb 24, 2016 | 81.28 | 83.19 | 80.71 | 83.08 | 938,897 | +0.70(+0.85%) |
Feb 23, 2016 | 83.82 | 83.93 | 82.23 | 82.37 | 1,451,483 | -1.61(-1.91%) |
Feb 22, 2016 | 84.11 | 85.09 | 83.23 | 83.98 | 1,487,503 | +0.95(+1.14%) |
Feb 19, 2016 | 82.19 | 83.13 | 81.34 | 83.03 | 1,833,886 | +0.82(+0.99%) |
Feb 18, 2016 | 82.66 | 82.99 | 81.74 | 82.22 | 1,734,961 | -0.27(-0.33%) |
Feb 17, 2016 | 81.89 | 82.88 | 80.76 | 82.49 | 2,130,840 | +1.51(+1.87%) |
Feb 16, 2016 | 80.49 | 81.11 | 79.38 | 80.98 | 1,386,157 | +1.59(+2.00%) |
Feb 12, 2016 | 77.90 | 79.38 | 79.38 | 79.38 | 1,663,348 | +2.17(+2.81%) |
Feb 11, 2016 | 77.28 | 78.48 | 76.52 | 77.21 | 2,076,966 | -1.79(-2.27%) |
Feb 10, 2016 | 79.29 | 80.62 | 78.74 | 79.00 | 1,433,832 | +0.30(+0.38%) |
Feb 09, 2016 | 76.65 | 79.30 | 76.43 | 78.70 | 1,811,927 | +1.16(+1.49%) |
Feb 08, 2016 | 79.76 | 79.76 | 76.86 | 77.54 | 2,227,448 | -2.79(-3.47%) |
Feb 05, 2016 | 82.44 | 82.89 | 80.19 | 80.33 | 1,785,512 | -2.45(-2.96%) |
Feb 04, 2016 | 82.45 | 83.31 | 81.82 | 82.78 | 1,685,043 | +0.51(+0.62%) |
Feb 03, 2016 | 81.56 | 82.30 | 79.46 | 82.26 | 2,117,813 | +1.79(+2.22%) |
Feb 02, 2016 | 82.14 | 82.14 | 80.15 | 80.47 | 1,891,407 | -2.21(-2.67%) |