Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 93.24 | 93.30 | 91.78 | 91.82 | 337,944 | -1.23(-1.32%) |
Oct 28, 2016 | 93.25 | 93.95 | 92.48 | 93.05 | 278,946 | -0.27(-0.29%) |
Oct 27, 2016 | 94.11 | 94.45 | 93.03 | 93.32 | 694,874 | -0.05(-0.05%) |
Oct 26, 2016 | 91.97 | 94.33 | 91.97 | 93.37 | 608,931 | +0.64(+0.69%) |
Oct 25, 2016 | 93.06 | 93.48 | 91.87 | 92.73 | 526,896 | -0.11(-0.12%) |
Oct 24, 2016 | 91.01 | 92.95 | 90.80 | 92.84 | 386,304 | +1.81(+1.99%) |
Oct 21, 2016 | 89.89 | 91.38 | 89.35 | 91.03 | 601,977 | +0.85(+0.94%) |
Oct 20, 2016 | 90.51 | 90.77 | 89.88 | 90.18 | 275,094 | -0.74(-0.81%) |
Oct 19, 2016 | 89.96 | 91.57 | 89.89 | 90.92 | 327,123 | +0.96(+1.07%) |
Oct 18, 2016 | 88.73 | 90.28 | 88.73 | 89.96 | 163,374 | +1.95(+2.22%) |
Oct 17, 2016 | 89.78 | 89.83 | 87.89 | 88.01 | 247,767 | -1.48(-1.65%) |
Oct 14, 2016 | 89.87 | 90.42 | 89.28 | 89.49 | 153,709 | +0.18(+0.20%) |
Oct 13, 2016 | 88.43 | 89.34 | 87.78 | 89.31 | 275,337 | +0.26(+0.29%) |
Oct 12, 2016 | 88.89 | 89.36 | 88.50 | 89.05 | 447,418 | -0.36(-0.40%) |
Oct 11, 2016 | 89.81 | 90.07 | 89.15 | 89.41 | 367,262 | -0.63(-0.70%) |
Oct 10, 2016 | 90.12 | 90.52 | 89.44 | 90.04 | 272,263 | +0.51(+0.57%) |
Oct 07, 2016 | 89.54 | 90.13 | 89.05 | 89.53 | 601,829 | -0.54(-0.60%) |
Oct 06, 2016 | 89.92 | 90.38 | 89.63 | 90.07 | 295,570 | +0.10(+0.11%) |
Oct 05, 2016 | 88.94 | 90.40 | 88.70 | 89.97 | 638,048 | +1.21(+1.36%) |
Oct 04, 2016 | 90.06 | 90.06 | 88.39 | 88.76 | 857,944 | -1.18(-1.31%) |
Oct 03, 2016 | 90.27 | 90.81 | 88.28 | 89.94 | 1,146,859 | -0.75(-0.83%) |
Sep 30, 2016 | 91.34 | 91.62 | 90.18 | 90.69 | 443,304 | -0.07(-0.08%) |
Sep 29, 2016 | 91.36 | 91.78 | 90.44 | 90.76 | 445,833 | -0.51(-0.56%) |
Sep 28, 2016 | 90.32 | 91.32 | 90.07 | 91.27 | 351,390 | +0.50(+0.55%) |
Sep 27, 2016 | 90.09 | 90.87 | 89.62 | 90.77 | 356,564 | +0.43(+0.48%) |
Sep 26, 2016 | 91.48 | 91.78 | 90.06 | 90.34 | 915,942 | -1.32(-1.44%) |
Sep 23, 2016 | 91.77 | 92.02 | 90.56 | 91.66 | 1,554,624 | -0.95(-1.03%) |
Sep 22, 2016 | 92.25 | 92.90 | 91.84 | 92.61 | 458,312 | +1.15(+1.26%) |
Sep 21, 2016 | 91.46 | 91.86 | 90.66 | 91.46 | 689,453 | +0.59(+0.65%) |
Sep 20, 2016 | 90.00 | 92.04 | 90.00 | 90.87 | 1,249,701 | +0.83(+0.92%) |
Sep 19, 2016 | 89.82 | 90.11 | 89.35 | 90.04 | 678,311 | +0.44(+0.49%) |
Sep 16, 2016 | 89.42 | 89.88 | 88.97 | 89.60 | 787,525 | -0.01(-0.01%) |
Sep 15, 2016 | 88.30 | 90.42 | 88.28 | 89.61 | 1,499,685 | +1.23(+1.39%) |
Sep 14, 2016 | 89.10 | 90.30 | 88.32 | 88.38 | 1,123,165 | -0.27(-0.30%) |
Sep 13, 2016 | 91.09 | 91.93 | 88.21 | 88.65 | 2,435,851 | -3.99(-4.31%) |
Sep 12, 2016 | 94.88 | 96.61 | 91.65 | 92.64 | 2,631,958 | -2.57(-2.70%) |
Sep 09, 2016 | 95.25 | 95.82 | 94.19 | 95.21 | 570,954 | -0.87(-0.91%) |
Sep 08, 2016 | 96.98 | 97.28 | 95.77 | 96.08 | 607,743 | -1.07(-1.10%) |
Sep 07, 2016 | 96.10 | 97.38 | 96.05 | 97.15 | 451,764 | +0.80(+0.83%) |
Sep 06, 2016 | 97.99 | 98.34 | 96.13 | 96.35 | 831,755 | -1.83(-1.86%) |
Sep 02, 2016 | 97.00 | 98.18 | 98.18 | 98.18 | 782,100 | +1.52(+1.57%) |
Sep 01, 2016 | 96.07 | 96.77 | 95.01 | 96.66 | 719,676 | +0.30(+0.31%) |
Aug 31, 2016 | 95.12 | 96.66 | 95.03 | 96.36 | 1,277,857 | +0.60(+0.63%) |
Aug 30, 2016 | 89.33 | 100.24 | 89.33 | 95.76 | 5,638,403 | +6.28(+7.02%) |
Aug 29, 2016 | 89.00 | 89.92 | 89.00 | 89.48 | 235,177 | +0.44(+0.49%) |
Aug 26, 2016 | 91.53 | 91.94 | 88.73 | 89.04 | 479,904 | -2.06(-2.26%) |
Aug 25, 2016 | 91.22 | 91.84 | 90.88 | 91.10 | 519,224 | -0.41(-0.45%) |
Aug 24, 2016 | 92.13 | 92.16 | 91.17 | 91.51 | 455,431 | -0.63(-0.68%) |
Aug 23, 2016 | 92.20 | 93.00 | 91.80 | 92.14 | 343,124 | +0.86(+0.94%) |
Aug 22, 2016 | 90.30 | 91.39 | 89.71 | 91.28 | 265,030 | +0.67(+0.74%) |
Aug 19, 2016 | 90.50 | 90.87 | 89.96 | 90.61 | 417,842 | -0.38(-0.42%) |
Aug 18, 2016 | 92.09 | 92.42 | 90.90 | 90.99 | 348,387 | -1.09(-1.18%) |
Aug 17, 2016 | 91.85 | 92.49 | 91.20 | 92.08 | 294,697 | +0.00(+0.00%) |
Aug 16, 2016 | 92.92 | 93.11 | 91.36 | 92.08 | 454,099 | -0.43(-0.46%) |
Aug 15, 2016 | 91.03 | 92.67 | 90.59 | 92.51 | 424,988 | +1.92(+2.12%) |
Aug 12, 2016 | 92.04 | 92.99 | 90.35 | 90.59 | 662,857 | -1.89(-2.04%) |
Aug 11, 2016 | 92.14 | 92.73 | 91.84 | 92.48 | 491,290 | +0.51(+0.55%) |
Aug 10, 2016 | 92.48 | 92.85 | 91.60 | 91.97 | 352,592 | -0.05(-0.05%) |
Aug 09, 2016 | 91.15 | 92.10 | 91.15 | 92.02 | 434,752 | +0.85(+0.93%) |
Aug 08, 2016 | 90.01 | 91.19 | 89.62 | 91.17 | 638,961 | +1.26(+1.40%) |
Aug 05, 2016 | 90.55 | 90.90 | 89.86 | 89.91 | 926,251 | +0.51(+0.57%) |
Aug 04, 2016 | 88.83 | 89.60 | 87.75 | 89.40 | 1,115,563 | -0.80(-0.89%) |
Aug 03, 2016 | 90.45 | 91.16 | 89.93 | 90.20 | 497,277 | -0.49(-0.54%) |
Aug 02, 2016 | 90.12 | 91.20 | 89.82 | 90.69 | 560,872 | +0.60(+0.67%) |
Aug 01, 2016 | 90.61 | 91.32 | 89.94 | 90.09 | 532,077 | -0.67(-0.74%) |
Jul 29, 2016 | 90.89 | 91.76 | 90.12 | 90.76 | 485,020 | -0.64(-0.70%) |
Jul 28, 2016 | 91.38 | 92.16 | 90.48 | 91.40 | 667,746 | -0.91(-0.99%) |
Jul 27, 2016 | 93.06 | 93.59 | 91.94 | 92.31 | 337,607 | -0.70(-0.75%) |
Jul 26, 2016 | 92.00 | 93.26 | 91.89 | 93.01 | 354,880 | +1.01(+1.10%) |
Jul 25, 2016 | 92.36 | 92.47 | 91.30 | 92.00 | 401,233 | -0.39(-0.42%) |
Jul 22, 2016 | 92.88 | 93.11 | 92.01 | 92.39 | 481,935 | -0.74(-0.79%) |
Jul 21, 2016 | 94.04 | 94.45 | 92.76 | 93.13 | 527,266 | -1.19(-1.26%) |
Jul 20, 2016 | 94.09 | 95.61 | 93.52 | 94.32 | 472,754 | +0.30(+0.32%) |
Jul 19, 2016 | 94.98 | 95.74 | 93.68 | 94.02 | 992,234 | -2.50(-2.59%) |
Jul 18, 2016 | 95.65 | 96.61 | 95.15 | 96.52 | 527,659 | +0.77(+0.80%) |
Jul 15, 2016 | 95.49 | 96.32 | 95.07 | 95.75 | 621,650 | +0.22(+0.23%) |
Jul 14, 2016 | 94.00 | 96.48 | 93.75 | 95.53 | 1,175,183 | +2.66(+2.86%) |
Jul 13, 2016 | 91.22 | 93.98 | 90.75 | 92.87 | 948,854 | +1.61(+1.76%) |
Jul 12, 2016 | 90.68 | 91.99 | 90.66 | 91.26 | 459,103 | +1.22(+1.35%) |
Jul 11, 2016 | 89.38 | 90.39 | 89.18 | 90.04 | 463,617 | +0.79(+0.89%) |
Jul 08, 2016 | 89.47 | 89.81 | 88.68 | 89.25 | 408,976 | +0.29(+0.33%) |
Jul 07, 2016 | 89.79 | 90.28 | 88.84 | 88.96 | 410,309 | -0.16(-0.18%) |
Jul 06, 2016 | 88.03 | 89.52 | 87.62 | 89.12 | 600,400 | +0.52(+0.59%) |
Jul 05, 2016 | 90.38 | 90.69 | 88.57 | 88.60 | 540,054 | -2.13(-2.35%) |
Jul 01, 2016 | 89.90 | 90.73 | 90.73 | 90.73 | 502,500 | +0.31(+0.34%) |
Jun 30, 2016 | 89.74 | 91.00 | 88.57 | 90.42 | 1,247,061 | +1.04(+1.16%) |
Jun 29, 2016 | 89.54 | 90.32 | 89.03 | 89.38 | 811,595 | +0.77(+0.87%) |
Jun 28, 2016 | 89.11 | 89.19 | 87.97 | 88.61 | 735,149 | -0.05(-0.06%) |
Jun 27, 2016 | 90.76 | 90.89 | 87.68 | 88.66 | 770,988 | -3.35(-3.64%) |
Jun 24, 2016 | 92.12 | 93.77 | 91.48 | 92.01 | 1,225,180 | -3.79(-3.96%) |
Jun 23, 2016 | 94.63 | 96.34 | 94.63 | 95.80 | 681,717 | +2.09(+2.23%) |
Jun 22, 2016 | 94.68 | 95.00 | 93.68 | 93.71 | 374,824 | -0.55(-0.58%) |
Jun 21, 2016 | 94.99 | 94.99 | 93.73 | 94.26 | 455,322 | -0.57(-0.60%) |
Jun 20, 2016 | 95.16 | 96.19 | 94.50 | 94.83 | 821,240 | +1.05(+1.12%) |
Jun 17, 2016 | 93.10 | 94.42 | 92.40 | 93.78 | 873,016 | +1.09(+1.18%) |
Jun 16, 2016 | 92.24 | 92.79 | 91.25 | 92.69 | 561,366 | -0.36(-0.39%) |
Jun 15, 2016 | 94.24 | 94.74 | 92.91 | 93.05 | 646,638 | -0.95(-1.01%) |
Jun 14, 2016 | 93.69 | 94.17 | 93.22 | 94.00 | 655,792 | +0.36(+0.38%) |
Jun 13, 2016 | 94.06 | 95.25 | 93.02 | 93.64 | 853,260 | -0.28(-0.30%) |
Jun 10, 2016 | 94.00 | 94.71 | 93.18 | 93.92 | 531,644 | -0.78(-0.82%) |
Jun 09, 2016 | 94.43 | 94.95 | 93.31 | 94.70 | 626,660 | -1.14(-1.19%) |
Jun 08, 2016 | 96.11 | 96.68 | 95.46 | 95.84 | 1,083,643 | +0.21(+0.22%) |
Jun 07, 2016 | 94.76 | 96.53 | 94.76 | 95.63 | 1,011,051 | +1.25(+1.32%) |
Jun 06, 2016 | 92.54 | 94.68 | 92.11 | 94.38 | 737,721 | +2.50(+2.72%) |
Jun 03, 2016 | 91.10 | 92.10 | 90.75 | 91.88 | 550,430 | +0.80(+0.88%) |
Jun 02, 2016 | 90.05 | 91.40 | 90.05 | 91.08 | 418,273 | +0.57(+0.63%) |
Jun 01, 2016 | 90.05 | 90.53 | 88.64 | 90.51 | 721,306 | +0.31(+0.34%) |
May 31, 2016 | 91.73 | 91.76 | 89.88 | 90.20 | 856,798 | -1.08(-1.18%) |
May 27, 2016 | 90.22 | 91.28 | 91.28 | 91.28 | 890,000 | +0.66(+0.73%) |
May 26, 2016 | 91.00 | 92.05 | 90.48 | 90.62 | 1,041,064 | -0.01(-0.01%) |
May 25, 2016 | 89.19 | 91.01 | 89.09 | 90.63 | 2,556,327 | +1.98(+2.23%) |
May 24, 2016 | 88.95 | 89.70 | 88.50 | 88.65 | 802,944 | -0.79(-0.88%) |
May 23, 2016 | 88.35 | 90.24 | 87.86 | 89.44 | 1,300,601 | +1.57(+1.79%) |
May 20, 2016 | 88.10 | 88.92 | 87.67 | 87.87 | 712,203 | +0.17(+0.19%) |
May 19, 2016 | 87.33 | 88.45 | 86.84 | 87.70 | 814,167 | -0.54(-0.61%) |
May 18, 2016 | 89.68 | 90.40 | 87.58 | 88.24 | 935,092 | -1.74(-1.93%) |
May 17, 2016 | 89.02 | 90.76 | 89.02 | 89.98 | 1,400,990 | +0.46(+0.51%) |
May 16, 2016 | 86.68 | 89.89 | 86.68 | 89.52 | 794,425 | +3.03(+3.50%) |
May 13, 2016 | 87.16 | 87.88 | 86.36 | 86.49 | 749,506 | -0.94(-1.08%) |
May 12, 2016 | 88.57 | 89.36 | 87.05 | 87.43 | 1,230,589 | +0.83(+0.96%) |
May 11, 2016 | 87.69 | 87.75 | 86.56 | 86.60 | 544,999 | -1.11(-1.27%) |
May 10, 2016 | 84.63 | 88.12 | 84.25 | 87.71 | 1,188,275 | +3.11(+3.68%) |
May 09, 2016 | 84.07 | 84.98 | 83.49 | 84.60 | 852,941 | +0.20(+0.24%) |
May 06, 2016 | 83.50 | 84.68 | 83.15 | 84.40 | 846,046 | +0.62(+0.74%) |
May 05, 2016 | 86.78 | 87.12 | 83.58 | 83.78 | 1,392,643 | -2.38(-2.76%) |
May 04, 2016 | 83.75 | 86.95 | 83.56 | 86.16 | 1,379,725 | +1.86(+2.21%) |
May 03, 2016 | 85.45 | 86.14 | 84.30 | 84.30 | 1,988,822 | -1.70(-1.98%) |
May 02, 2016 | 86.36 | 86.49 | 85.45 | 86.00 | 1,010,384 | -0.12(-0.14%) |
Apr 29, 2016 | 86.76 | 87.11 | 85.76 | 86.12 | 1,140,276 | -0.88(-1.01%) |
Apr 28, 2016 | 85.83 | 87.16 | 84.70 | 87.00 | 1,300,495 | +0.80(+0.93%) |
Apr 27, 2016 | 85.88 | 86.59 | 85.53 | 86.20 | 788,914 | +0.40(+0.47%) |
Apr 26, 2016 | 86.43 | 86.89 | 85.76 | 85.80 | 647,510 | -0.60(-0.69%) |
Apr 25, 2016 | 86.00 | 87.13 | 85.60 | 86.40 | 721,337 | +0.32(+0.37%) |
Apr 22, 2016 | 86.44 | 87.09 | 85.61 | 86.08 | 853,461 | +0.05(+0.06%) |
Apr 21, 2016 | 86.75 | 88.29 | 85.91 | 86.03 | 934,890 | -0.96(-1.10%) |
Apr 20, 2016 | 87.43 | 88.05 | 86.65 | 86.99 | 1,198,641 | -0.05(-0.06%) |
Apr 19, 2016 | 84.29 | 87.06 | 84.20 | 87.04 | 1,635,289 | +3.16(+3.77%) |
Apr 18, 2016 | 83.31 | 84.24 | 83.01 | 83.88 | 630,204 | +0.21(+0.25%) |
Apr 15, 2016 | 83.12 | 83.90 | 81.17 | 83.67 | 1,386,478 | +0.45(+0.54%) |
Apr 14, 2016 | 87.71 | 87.76 | 82.87 | 83.22 | 1,498,255 | -4.93(-5.59%) |
Apr 13, 2016 | 89.48 | 90.00 | 87.89 | 88.15 | 1,388,714 | -1.13(-1.27%) |
Apr 12, 2016 | 88.23 | 89.36 | 87.66 | 89.28 | 1,025,888 | +1.38(+1.57%) |
Apr 11, 2016 | 87.72 | 88.38 | 86.95 | 87.90 | 937,254 | +0.29(+0.33%) |
Apr 08, 2016 | 87.43 | 88.37 | 87.21 | 87.61 | 1,045,496 | +1.37(+1.59%) |
Apr 07, 2016 | 86.19 | 86.30 | 85.27 | 86.24 | 694,427 | -0.27(-0.31%) |
Apr 06, 2016 | 85.68 | 86.61 | 84.56 | 86.51 | 667,762 | +0.81(+0.95%) |
Apr 05, 2016 | 86.38 | 87.01 | 85.66 | 85.70 | 607,628 | -1.29(-1.48%) |
Apr 04, 2016 | 88.39 | 88.47 | 86.62 | 86.99 | 568,552 | -1.47(-1.66%) |
Apr 01, 2016 | 87.49 | 88.72 | 86.65 | 88.46 | 594,715 | +0.17(+0.19%) |
Mar 31, 2016 | 90.19 | 90.67 | 87.92 | 88.29 | 857,784 | -2.07(-2.29%) |
Mar 30, 2016 | 89.58 | 90.46 | 89.31 | 90.36 | 815,987 | +1.29(+1.45%) |
Mar 29, 2016 | 88.86 | 89.47 | 87.72 | 89.07 | 533,406 | -0.84(-0.93%) |
Mar 28, 2016 | 89.59 | 90.00 | 88.72 | 89.91 | 626,034 | +0.36(+0.40%) |
Mar 24, 2016 | 90.10 | 89.55 | 89.55 | 89.55 | 830,600 | -1.31(-1.44%) |
Mar 23, 2016 | 90.89 | 91.31 | 89.89 | 90.86 | 1,065,741 | -0.18(-0.20%) |
Mar 22, 2016 | 91.55 | 92.00 | 90.72 | 91.04 | 861,059 | -1.17(-1.27%) |
Mar 21, 2016 | 91.92 | 92.94 | 91.49 | 92.21 | 835,258 | +0.19(+0.21%) |
Mar 18, 2016 | 91.34 | 92.26 | 91.34 | 92.02 | 1,098,306 | +0.54(+0.59%) |
Mar 17, 2016 | 90.43 | 91.69 | 90.23 | 91.48 | 1,015,264 | +1.49(+1.66%) |
Mar 16, 2016 | 89.10 | 91.00 | 89.10 | 89.99 | 925,127 | +0.74(+0.83%) |
Mar 15, 2016 | 89.68 | 89.75 | 88.59 | 89.25 | 1,003,176 | -0.68(-0.76%) |
Mar 14, 2016 | 88.83 | 90.60 | 88.83 | 89.93 | 1,007,504 | +0.74(+0.83%) |
Mar 11, 2016 | 88.57 | 89.51 | 88.21 | 89.19 | 1,198,283 | +1.47(+1.68%) |
Mar 10, 2016 | 88.45 | 88.47 | 86.37 | 87.72 | 1,045,232 | -0.47(-0.53%) |
Mar 09, 2016 | 87.79 | 88.78 | 87.53 | 88.19 | 870,915 | +0.84(+0.96%) |
Mar 08, 2016 | 87.53 | 88.25 | 87.07 | 87.35 | 831,042 | -0.61(-0.69%) |
Mar 07, 2016 | 86.10 | 88.49 | 85.91 | 87.96 | 1,232,364 | +1.72(+1.99%) |
Mar 04, 2016 | 88.03 | 88.35 | 86.00 | 86.24 | 1,390,665 | -1.93(-2.19%) |
Mar 03, 2016 | 87.50 | 88.34 | 87.06 | 88.17 | 944,014 | +0.83(+0.95%) |
Mar 02, 2016 | 87.19 | 87.63 | 86.30 | 87.34 | 997,964 | -0.66(-0.75%) |
Mar 01, 2016 | 87.51 | 88.24 | 86.35 | 88.00 | 1,238,062 | +2.07(+2.41%) |
Feb 29, 2016 | 86.65 | 86.65 | 85.57 | 85.93 | 936,775 | -0.56(-0.65%) |
Feb 26, 2016 | 85.07 | 87.30 | 84.83 | 86.49 | 731,545 | +2.12(+2.51%) |
Feb 25, 2016 | 83.07 | 84.55 | 82.55 | 84.37 | 1,284,346 | +2.14(+2.60%) |
Feb 24, 2016 | 81.10 | 82.51 | 80.45 | 82.23 | 918,348 | +0.23(+0.28%) |
Feb 23, 2016 | 82.03 | 82.32 | 80.69 | 82.00 | 815,142 | -0.66(-0.80%) |
Feb 22, 2016 | 82.73 | 83.83 | 82.44 | 82.66 | 1,091,435 | +0.66(+0.80%) |
Feb 19, 2016 | 83.77 | 83.98 | 81.93 | 82.00 | 1,113,989 | -2.45(-2.90%) |
Feb 18, 2016 | 85.29 | 85.35 | 83.87 | 84.45 | 1,318,614 | -0.08(-0.09%) |
Feb 17, 2016 | 83.50 | 85.94 | 83.49 | 84.53 | 2,060,897 | +1.51(+1.82%) |
Feb 16, 2016 | 83.62 | 83.69 | 81.32 | 83.02 | 1,170,578 | +0.49(+0.59%) |
Feb 12, 2016 | 82.32 | 82.53 | 82.53 | 82.53 | 1,772,400 | +0.61(+0.74%) |
Feb 11, 2016 | 80.62 | 82.55 | 80.42 | 81.92 | 1,155,332 | -0.19(-0.23%) |
Feb 10, 2016 | 83.97 | 84.29 | 81.70 | 82.11 | 1,372,268 | -1.58(-1.89%) |
Feb 09, 2016 | 82.50 | 84.95 | 79.96 | 83.69 | 1,580,334 | -0.32(-0.38%) |
Feb 08, 2016 | 84.88 | 85.85 | 83.72 | 84.01 | 1,221,943 | -2.15(-2.50%) |
Feb 05, 2016 | 86.88 | 87.15 | 85.21 | 86.16 | 873,208 | -1.16(-1.33%) |
Feb 04, 2016 | 86.73 | 87.87 | 85.70 | 87.32 | 1,172,227 | +1.26(+1.46%) |
Feb 03, 2016 | 84.61 | 86.28 | 82.81 | 86.06 | 792,675 | +2.72(+3.26%) |
Feb 02, 2016 | 84.52 | 84.76 | 82.79 | 83.34 | 844,107 | -2.19(-2.56%) |
Feb 01, 2016 | 87.24 | 87.37 | 84.67 | 85.53 | 1,513,908 | -1.34(-1.54%) |
Jan 29, 2016 | 86.99 | 87.57 | 85.12 | 86.87 | 858,577 | -0.09(-0.10%) |
Jan 28, 2016 | 85.46 | 87.14 | 84.64 | 86.96 | 703,389 | +1.57(+1.84%) |
Jan 27, 2016 | 85.40 | 86.74 | 84.09 | 85.39 | 551,041 | -0.50(-0.58%) |
Jan 26, 2016 | 85.58 | 86.57 | 84.98 | 85.89 | 814,126 | +1.12(+1.32%) |
Jan 25, 2016 | 87.31 | 87.41 | 84.69 | 84.77 | 1,493,016 | -3.03(-3.45%) |
Jan 22, 2016 | 88.54 | 88.96 | 87.25 | 87.80 | 908,335 | +1.33(+1.54%) |
Jan 21, 2016 | 86.78 | 87.23 | 85.17 | 86.47 | 1,029,939 | +0.03(+0.03%) |
Jan 20, 2016 | 84.33 | 87.38 | 83.74 | 86.44 | 2,258,716 | +0.80(+0.93%) |
Jan 19, 2016 | 84.73 | 86.71 | 84.49 | 85.64 | 2,022,349 | +0.33(+0.39%) |
Jan 15, 2016 | 83.94 | 85.31 | 85.31 | 85.31 | 1,490,500 | -0.87(-1.01%) |
Jan 14, 2016 | 83.37 | 86.66 | 82.53 | 86.18 | 974,813 | +2.83(+3.40%) |
Jan 13, 2016 | 84.38 | 84.54 | 83.20 | 83.35 | 832,445 | -0.37(-0.44%) |
Jan 12, 2016 | 82.42 | 84.01 | 82.03 | 83.72 | 856,999 | +1.82(+2.22%) |
Jan 11, 2016 | 83.44 | 83.79 | 81.06 | 81.90 | 921,571 | -0.84(-1.02%) |
Jan 08, 2016 | 83.80 | 84.25 | 82.54 | 82.74 | 534,428 | -0.99(-1.18%) |
Jan 07, 2016 | 84.15 | 85.88 | 83.67 | 83.73 | 931,120 | -1.92(-2.24%) |
Jan 06, 2016 | 86.83 | 88.37 | 85.14 | 85.65 | 1,344,200 | -2.61(-2.96%) |
Jan 05, 2016 | 89.28 | 90.00 | 87.28 | 88.26 | 559,658 | -0.69(-0.78%) |
Jan 04, 2016 | 88.10 | 89.03 | 86.63 | 88.95 | 595,687 | -0.39(-0.44%) |
Dec 31, 2015 | 89.88 | 89.34 | 89.34 | 89.34 | 489,100 | -0.88(-0.98%) |
Dec 30, 2015 | 91.15 | 91.83 | 90.02 | 90.22 | 400,445 | -1.24(-1.36%) |
Dec 29, 2015 | 91.42 | 92.15 | 90.46 | 91.46 | 388,038 | -0.05(-0.05%) |
Dec 28, 2015 | 91.93 | 92.72 | 91.06 | 91.51 | 273,805 | -1.04(-1.12%) |
Dec 24, 2015 | 93.06 | 92.55 | 92.55 | 92.55 | 218,400 | -0.50(-0.54%) |
Dec 23, 2015 | 91.57 | 93.10 | 90.84 | 93.05 | 480,706 | +2.20(+2.42%) |
Dec 22, 2015 | 89.19 | 91.62 | 89.15 | 90.85 | 533,296 | +1.56(+1.75%) |
Dec 21, 2015 | 92.55 | 92.96 | 88.78 | 89.29 | 839,305 | -2.78(-3.02%) |
Dec 18, 2015 | 91.86 | 93.14 | 91.55 | 92.07 | 790,014 | -0.14(-0.15%) |
Dec 17, 2015 | 94.43 | 94.72 | 92.03 | 92.21 | 494,515 | -2.15(-2.28%) |
Dec 16, 2015 | 93.79 | 94.67 | 92.06 | 94.36 | 524,210 | +0.92(+0.98%) |
Dec 15, 2015 | 93.24 | 94.97 | 92.56 | 93.44 | 482,590 | +0.43(+0.46%) |
Dec 14, 2015 | 93.88 | 94.31 | 92.63 | 93.01 | 858,308 | -1.00(-1.06%) |
Dec 11, 2015 | 94.41 | 96.13 | 93.94 | 94.01 | 576,208 | -2.08(-2.16%) |
Dec 10, 2015 | 96.30 | 97.92 | 95.79 | 96.09 | 609,889 | -0.28(-0.29%) |
Dec 09, 2015 | 96.23 | 97.38 | 95.35 | 96.37 | 525,205 | +0.36(+0.37%) |
Dec 08, 2015 | 96.48 | 97.43 | 95.53 | 96.01 | 373,524 | -1.77(-1.81%) |
Dec 07, 2015 | 97.87 | 97.92 | 96.16 | 97.78 | 510,628 | -1.14(-1.15%) |
Dec 04, 2015 | 97.56 | 99.10 | 96.81 | 98.92 | 726,106 | +1.12(+1.15%) |
Dec 03, 2015 | 98.87 | 99.49 | 97.10 | 97.80 | 643,538 | -0.64(-0.65%) |
Dec 02, 2015 | 98.90 | 99.55 | 98.19 | 98.44 | 999,055 | -0.44(-0.44%) |
Dec 01, 2015 | 98.72 | 99.60 | 98.46 | 98.88 | 732,284 | +0.15(+0.15%) |
Nov 30, 2015 | 96.62 | 99.14 | 96.34 | 98.73 | 495,032 | +1.67(+1.72%) |
Nov 27, 2015 | 97.37 | 97.45 | 96.43 | 97.06 | 173,489 | -0.06(-0.06%) |
Nov 25, 2015 | 97.20 | 97.12 | 97.12 | 97.12 | 427,900 | -0.38(-0.39%) |
Nov 24, 2015 | 95.84 | 98.06 | 95.34 | 97.50 | 625,095 | +1.45(+1.51%) |
Nov 23, 2015 | 94.66 | 97.20 | 94.60 | 96.05 | 728,032 | +0.95(+1.00%) |
Nov 20, 2015 | 94.92 | 95.57 | 93.97 | 95.10 | 733,959 | +0.18(+0.19%) |
Nov 19, 2015 | 94.49 | 95.83 | 94.42 | 94.92 | 384,517 | +0.32(+0.34%) |
Nov 18, 2015 | 94.39 | 95.51 | 93.95 | 94.60 | 476,611 | +0.18(+0.19%) |
Nov 17, 2015 | 95.43 | 95.81 | 93.65 | 94.42 | 428,023 | -0.60(-0.63%) |
Nov 16, 2015 | 94.25 | 95.39 | 93.85 | 95.02 | 403,792 | +0.53(+0.56%) |
Nov 13, 2015 | 93.96 | 94.86 | 92.66 | 94.49 | 672,946 | +0.46(+0.49%) |
Nov 12, 2015 | 93.85 | 94.83 | 93.08 | 94.03 | 617,520 | -1.01(-1.06%) |
Nov 11, 2015 | 96.05 | 96.05 | 94.12 | 95.04 | 330,131 | -0.64(-0.67%) |
Nov 10, 2015 | 97.69 | 97.93 | 95.20 | 95.68 | 523,311 | -2.13(-2.18%) |
Nov 09, 2015 | 96.41 | 98.25 | 96.41 | 97.81 | 552,299 | +0.93(+0.96%) |
Nov 06, 2015 | 95.69 | 97.11 | 94.25 | 96.88 | 834,782 | +0.59(+0.61%) |
Nov 05, 2015 | 96.60 | 99.99 | 95.08 | 96.29 | 1,286,921 | +0.87(+0.91%) |
Nov 04, 2015 | 96.43 | 97.21 | 95.06 | 95.42 | 653,949 | -0.92(-0.95%) |
Nov 03, 2015 | 93.85 | 96.98 | 93.56 | 96.34 | 646,387 | +2.11(+2.24%) |