Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 94.18 | 94.95 | 93.54 | 94.76 | 10,469,124 | +0.54(+0.57%) |
Oct 28, 2016 | 94.62 | 94.69 | 93.60 | 94.22 | 10,788,364 | -0.30(-0.32%) |
Oct 27, 2016 | 93.93 | 95.21 | 93.78 | 94.52 | 9,240,301 | +0.93(+1.00%) |
Oct 26, 2016 | 92.84 | 94.13 | 92.80 | 93.59 | 7,869,909 | +0.49(+0.53%) |
Oct 25, 2016 | 92.84 | 93.26 | 92.39 | 93.10 | 6,848,809 | +0.29(+0.31%) |
Oct 24, 2016 | 93.07 | 93.28 | 92.67 | 92.81 | 7,518,230 | +0.14(+0.15%) |
Oct 21, 2016 | 93.22 | 93.33 | 92.30 | 92.67 | 10,309,385 | -1.17(-1.24%) |
Oct 20, 2016 | 93.81 | 94.52 | 93.61 | 93.84 | 8,535,628 | +0.23(+0.24%) |
Oct 19, 2016 | 94.41 | 94.67 | 93.51 | 93.61 | 9,059,463 | -0.67(-0.71%) |
Oct 18, 2016 | 95.89 | 96.79 | 94.08 | 94.28 | 15,420,443 | -2.52(-2.60%) |
Oct 17, 2016 | 95.99 | 96.85 | 95.99 | 96.80 | 8,512,738 | +0.76(+0.79%) |
Oct 14, 2016 | 96.81 | 97.05 | 96.04 | 96.04 | 6,904,542 | -0.57(-0.59%) |
Oct 13, 2016 | 96.02 | 97.38 | 95.81 | 96.61 | 9,042,852 | +0.24(+0.25%) |
Oct 12, 2016 | 96.36 | 96.75 | 95.99 | 96.37 | 5,736,145 | +0.27(+0.28%) |
Oct 11, 2016 | 97.55 | 97.73 | 95.63 | 96.10 | 7,827,066 | -1.76(-1.80%) |
Oct 10, 2016 | 97.63 | 98.19 | 97.50 | 97.87 | 4,476,583 | +0.46(+0.47%) |
Oct 07, 2016 | 97.35 | 97.68 | 96.96 | 97.41 | 5,874,799 | +0.40(+0.41%) |
Oct 06, 2016 | 96.81 | 97.09 | 96.33 | 97.01 | 5,445,334 | -0.35(-0.36%) |
Oct 05, 2016 | 97.39 | 97.57 | 96.88 | 97.36 | 7,073,678 | +0.29(+0.30%) |
Oct 04, 2016 | 97.08 | 97.61 | 96.63 | 97.07 | 7,018,872 | +0.01(+0.01%) |
Oct 03, 2016 | 96.40 | 97.22 | 95.93 | 97.06 | 7,409,765 | +0.56(+0.58%) |
Sep 30, 2016 | 96.22 | 96.90 | 95.90 | 96.50 | 9,672,863 | +0.70(+0.73%) |
Sep 29, 2016 | 97.12 | 97.44 | 95.62 | 95.80 | 7,533,441 | -1.73(-1.78%) |
Sep 28, 2016 | 97.26 | 97.64 | 97.06 | 97.53 | 6,211,683 | +0.14(+0.14%) |
Sep 27, 2016 | 96.72 | 97.39 | 96.17 | 97.39 | 6,517,346 | +1.18(+1.22%) |
Sep 26, 2016 | 96.91 | 96.92 | 96.04 | 96.22 | 7,343,161 | -0.84(-0.87%) |
Sep 23, 2016 | 97.55 | 97.70 | 96.98 | 97.06 | 5,842,591 | -0.53(-0.54%) |
Sep 22, 2016 | 97.42 | 97.90 | 97.33 | 97.59 | 6,537,157 | +0.45(+0.46%) |
Sep 21, 2016 | 96.36 | 97.21 | 96.10 | 97.14 | 7,757,240 | +0.78(+0.81%) |
Sep 20, 2016 | 96.54 | 96.59 | 96.14 | 96.36 | 6,350,268 | +0.24(+0.25%) |
Sep 19, 2016 | 96.69 | 96.94 | 96.10 | 96.12 | 6,680,672 | -0.48(-0.50%) |
Sep 16, 2016 | 96.81 | 97.33 | 96.50 | 96.60 | 15,189,550 | -0.31(-0.32%) |
Sep 15, 2016 | 96.24 | 97.17 | 95.87 | 96.91 | 7,118,002 | +0.63(+0.65%) |
Sep 14, 2016 | 96.28 | 96.67 | 95.96 | 96.28 | 7,497,464 | +0.20(+0.21%) |
Sep 13, 2016 | 96.74 | 97.08 | 95.98 | 96.08 | 9,741,204 | -1.27(-1.30%) |
Sep 12, 2016 | 96.20 | 97.58 | 95.89 | 97.35 | 8,862,058 | +0.76(+0.79%) |
Sep 09, 2016 | 97.24 | 97.35 | 96.54 | 96.59 | 9,740,467 | -1.01(-1.04%) |
Sep 08, 2016 | 97.52 | 97.88 | 97.33 | 97.60 | 5,915,951 | -0.11(-0.12%) |
Sep 07, 2016 | 97.90 | 97.99 | 97.57 | 97.71 | 5,818,782 | -0.11(-0.12%) |
Sep 06, 2016 | 97.85 | 98.01 | 97.51 | 97.83 | 6,464,030 | +0.35(+0.36%) |
Sep 02, 2016 | 97.51 | 97.48 | 97.48 | 97.48 | 7,107,597 | +0.20(+0.20%) |
Sep 01, 2016 | 97.37 | 97.53 | 96.89 | 97.28 | 5,571,835 | -0.21(-0.22%) |
Aug 31, 2016 | 97.66 | 97.72 | 97.22 | 97.49 | 6,968,883 | -0.11(-0.11%) |
Aug 30, 2016 | 98.58 | 98.58 | 97.42 | 97.60 | 4,676,675 | -0.37(-0.38%) |
Aug 29, 2016 | 97.46 | 98.14 | 97.26 | 97.97 | 6,211,954 | +0.72(+0.74%) |
Aug 26, 2016 | 97.08 | 97.82 | 96.86 | 97.25 | 7,935,421 | +0.38(+0.40%) |
Aug 25, 2016 | 97.10 | 97.39 | 96.67 | 96.86 | 6,813,260 | -0.11(-0.12%) |
Aug 24, 2016 | 97.61 | 97.71 | 96.90 | 96.98 | 7,716,637 | -0.60(-0.61%) |
Aug 23, 2016 | 97.76 | 98.00 | 97.23 | 97.57 | 6,858,832 | +0.25(+0.26%) |
Aug 22, 2016 | 97.95 | 97.95 | 97.17 | 97.32 | 8,011,536 | -0.65(-0.66%) |
Aug 19, 2016 | 97.96 | 98.02 | 97.48 | 97.97 | 9,545,875 | +0.00(+0.00%) |
Aug 18, 2016 | 98.33 | 98.51 | 97.30 | 97.97 | 10,754,453 | -0.48(-0.49%) |
Aug 17, 2016 | 97.79 | 98.46 | 97.26 | 98.44 | 12,867,744 | +0.80(+0.81%) |
Aug 16, 2016 | 99.09 | 99.26 | 97.43 | 97.65 | 13,910,920 | -1.61(-1.62%) |
Aug 15, 2016 | 99.91 | 100.03 | 99.23 | 99.26 | 7,971,587 | -0.74(-0.74%) |
Aug 12, 2016 | 100.20 | 100.44 | 99.78 | 99.99 | 5,218,438 | -0.45(-0.44%) |
Aug 11, 2016 | 100.51 | 100.74 | 100.20 | 100.44 | 4,993,094 | +0.33(+0.33%) |
Aug 10, 2016 | 100.30 | 100.45 | 100.01 | 100.11 | 5,339,969 | -0.06(-0.06%) |
Aug 09, 2016 | 100.56 | 100.63 | 100.08 | 100.17 | 4,856,950 | -0.18(-0.18%) |
Aug 08, 2016 | 100.63 | 100.75 | 100.00 | 100.34 | 6,447,408 | -0.48(-0.48%) |
Aug 05, 2016 | 100.94 | 100.94 | 100.43 | 100.82 | 6,342,378 | +0.31(+0.31%) |
Aug 04, 2016 | 100.82 | 100.94 | 100.34 | 100.51 | 5,826,343 | -0.03(-0.03%) |
Aug 03, 2016 | 101.44 | 101.44 | 100.38 | 100.55 | 6,544,106 | -0.77(-0.76%) |
Aug 02, 2016 | 101.97 | 101.99 | 101.01 | 101.32 | 8,821,393 | -0.45(-0.44%) |
Aug 01, 2016 | 101.69 | 102.02 | 101.52 | 101.76 | 5,686,713 | +0.14(+0.14%) |
Jul 29, 2016 | 100.90 | 101.70 | 100.90 | 101.63 | 8,651,608 | +0.62(+0.62%) |
Jul 28, 2016 | 101.42 | 101.44 | 100.96 | 101.00 | 5,323,793 | -0.25(-0.25%) |
Jul 27, 2016 | 101.52 | 101.63 | 100.90 | 101.25 | 5,930,308 | -0.31(-0.30%) |
Jul 26, 2016 | 101.46 | 101.89 | 101.24 | 101.56 | 6,888,179 | +0.21(+0.21%) |
Jul 25, 2016 | 101.50 | 101.55 | 100.74 | 101.35 | 6,014,083 | -0.11(-0.11%) |
Jul 22, 2016 | 101.54 | 101.60 | 101.15 | 101.46 | 7,195,424 | -0.10(-0.10%) |
Jul 21, 2016 | 101.61 | 102.04 | 101.35 | 101.56 | 6,856,234 | +0.01(+0.01%) |
Jul 20, 2016 | 102.12 | 102.31 | 101.47 | 101.55 | 9,038,086 | -0.09(-0.09%) |
Jul 19, 2016 | 101.26 | 102.05 | 100.09 | 101.64 | 13,955,903 | +1.71(+1.71%) |
Jul 18, 2016 | 99.82 | 99.99 | 99.36 | 99.93 | 8,126,650 | +0.11(+0.11%) |
Jul 15, 2016 | 100.44 | 100.87 | 99.58 | 99.82 | 8,863,379 | -0.15(-0.15%) |
Jul 14, 2016 | 99.80 | 100.42 | 99.74 | 99.96 | 6,558,989 | +0.15(+0.15%) |
Jul 13, 2016 | 99.56 | 100.14 | 99.25 | 99.82 | 6,445,723 | +0.06(+0.07%) |
Jul 12, 2016 | 99.53 | 99.98 | 99.50 | 99.75 | 7,905,979 | -0.01(-0.01%) |
Jul 11, 2016 | 99.58 | 100.18 | 99.34 | 99.76 | 8,270,439 | +0.06(+0.07%) |
Jul 08, 2016 | 99.82 | 99.42 | 99.01 | 99.69 | 7,553,665 | +0.28(+0.28%) |
Jul 07, 2016 | 99.48 | 99.66 | 99.01 | 99.42 | 7,465,637 | -0.11(-0.11%) |
Jul 06, 2016 | 98.95 | 99.54 | 98.63 | 99.52 | 11,499,930 | +0.30(+0.30%) |
Jul 05, 2016 | 98.49 | 100.00 | 98.47 | 99.22 | 11,502,051 | +0.80(+0.81%) |
Jul 01, 2016 | 98.44 | 98.43 | 98.43 | 98.43 | 8,689,180 | -0.01(-0.01%) |
Jun 30, 2016 | 96.72 | 98.53 | 96.70 | 98.44 | 14,244,853 | +1.60(+1.65%) |
Jun 29, 2016 | 96.44 | 96.90 | 95.84 | 96.84 | 10,278,243 | +0.89(+0.93%) |
Jun 28, 2016 | 95.09 | 96.06 | 94.58 | 95.95 | 12,432,914 | +1.36(+1.44%) |
Jun 27, 2016 | 93.32 | 94.66 | 93.32 | 94.58 | 13,423,967 | +0.75(+0.80%) |
Jun 24, 2016 | 93.38 | 95.04 | 93.32 | 93.84 | 17,177,108 | -1.42(-1.49%) |
Jun 23, 2016 | 95.11 | 95.26 | 94.69 | 95.26 | 8,349,658 | +0.75(+0.79%) |
Jun 22, 2016 | 94.57 | 95.12 | 94.39 | 94.51 | 7,188,719 | +0.23(+0.24%) |
Jun 21, 2016 | 94.94 | 95.07 | 94.28 | 94.28 | 6,766,960 | -0.29(-0.31%) |
Jun 20, 2016 | 94.62 | 95.06 | 94.48 | 94.57 | 6,885,519 | +0.86(+0.92%) |
Jun 17, 2016 | 94.64 | 94.68 | 93.33 | 93.71 | 13,187,925 | -0.94(-0.99%) |
Jun 16, 2016 | 93.88 | 94.86 | 93.50 | 94.66 | 8,212,805 | +0.19(+0.20%) |
Jun 15, 2016 | 95.47 | 95.55 | 94.41 | 94.47 | 7,849,982 | -0.58(-0.61%) |
Jun 14, 2016 | 94.50 | 95.09 | 94.38 | 95.04 | 7,859,860 | +0.27(+0.28%) |
Jun 13, 2016 | 95.05 | 95.47 | 94.78 | 94.78 | 9,785,146 | -0.18(-0.19%) |
Jun 10, 2016 | 94.74 | 95.13 | 94.43 | 94.96 | 7,476,667 | +0.01(+0.01%) |
Jun 09, 2016 | 93.96 | 95.10 | 93.82 | 94.95 | 9,088,019 | +0.97(+1.04%) |
Jun 08, 2016 | 93.75 | 94.10 | 93.66 | 93.97 | 7,225,722 | +0.06(+0.06%) |
Jun 07, 2016 | 94.14 | 94.32 | 93.69 | 93.92 | 7,907,930 | -0.03(-0.03%) |
Jun 06, 2016 | 93.30 | 94.14 | 93.27 | 93.95 | 7,824,572 | +0.82(+0.88%) |
Jun 03, 2016 | 92.89 | 93.64 | 92.61 | 93.13 | 8,480,091 | +0.22(+0.24%) |
Jun 02, 2016 | 91.60 | 93.04 | 91.59 | 92.91 | 9,008,830 | +1.39(+1.52%) |
Jun 01, 2016 | 91.45 | 91.75 | 90.95 | 91.52 | 5,852,095 | +0.07(+0.08%) |
May 31, 2016 | 91.91 | 92.21 | 91.15 | 91.45 | 12,451,655 | -0.30(-0.33%) |
May 27, 2016 | 91.73 | 91.75 | 91.75 | 91.75 | 5,726,326 | +0.13(+0.14%) |
May 26, 2016 | 91.79 | 91.96 | 91.58 | 91.62 | 4,896,305 | -0.37(-0.40%) |
May 25, 2016 | 91.85 | 92.29 | 91.58 | 91.99 | 6,722,633 | +0.54(+0.59%) |
May 24, 2016 | 91.31 | 92.11 | 91.31 | 91.45 | 7,547,068 | +0.43(+0.47%) |
May 23, 2016 | 91.51 | 91.56 | 90.92 | 91.02 | 7,962,910 | -0.39(-0.43%) |
May 20, 2016 | 91.05 | 91.63 | 90.69 | 91.41 | 9,162,126 | +0.48(+0.53%) |
May 19, 2016 | 91.04 | 91.08 | 90.41 | 90.93 | 10,215,297 | -0.60(-0.65%) |
May 18, 2016 | 91.54 | 91.88 | 90.95 | 91.53 | 10,260,266 | -0.19(-0.21%) |
May 17, 2016 | 92.29 | 92.31 | 91.24 | 91.72 | 11,459,848 | -0.49(-0.53%) |
May 16, 2016 | 91.37 | 92.36 | 91.30 | 92.21 | 7,722,951 | +0.71(+0.77%) |
May 13, 2016 | 91.78 | 91.93 | 91.34 | 91.50 | 8,414,279 | -0.54(-0.59%) |
May 12, 2016 | 92.26 | 92.47 | 91.49 | 92.04 | 8,881,360 | -0.11(-0.12%) |
May 11, 2016 | 92.32 | 92.47 | 92.11 | 92.16 | 8,290,903 | -0.24(-0.26%) |
May 10, 2016 | 91.86 | 92.66 | 91.79 | 92.40 | 10,370,806 | +0.77(+0.84%) |
May 09, 2016 | 91.03 | 91.85 | 90.83 | 91.63 | 8,082,553 | +0.79(+0.87%) |
May 06, 2016 | 90.71 | 91.09 | 90.47 | 90.84 | 7,570,299 | -0.11(-0.12%) |
May 05, 2016 | 90.31 | 91.13 | 90.31 | 90.95 | 6,707,118 | +0.53(+0.59%) |
May 04, 2016 | 90.28 | 90.68 | 90.00 | 90.42 | 6,471,698 | -0.38(-0.42%) |
May 03, 2016 | 90.70 | 91.13 | 90.34 | 90.80 | 9,374,456 | -0.05(-0.05%) |
May 02, 2016 | 90.42 | 90.88 | 90.19 | 90.85 | 6,425,901 | +0.54(+0.60%) |
Apr 29, 2016 | 90.29 | 90.42 | 89.85 | 90.31 | 9,648,645 | -0.32(-0.36%) |
Apr 28, 2016 | 90.33 | 90.82 | 89.96 | 90.63 | 8,240,169 | -0.23(-0.26%) |
Apr 27, 2016 | 91.02 | 91.21 | 90.62 | 90.87 | 7,147,645 | -0.11(-0.12%) |
Apr 26, 2016 | 91.41 | 91.50 | 90.77 | 90.98 | 7,264,627 | -0.48(-0.53%) |
Apr 25, 2016 | 91.30 | 91.49 | 90.63 | 91.46 | 7,619,934 | +0.15(+0.17%) |
Apr 22, 2016 | 91.40 | 91.66 | 90.91 | 91.31 | 9,318,744 | -0.20(-0.22%) |
Apr 21, 2016 | 91.30 | 91.64 | 90.87 | 91.51 | 9,785,087 | -0.01(-0.01%) |
Apr 20, 2016 | 91.20 | 92.01 | 91.09 | 91.52 | 10,192,566 | +0.73(+0.80%) |
Apr 19, 2016 | 89.96 | 91.82 | 89.83 | 90.79 | 13,063,371 | +1.41(+1.58%) |
Apr 18, 2016 | 88.63 | 89.52 | 88.37 | 89.38 | 9,643,261 | +0.60(+0.68%) |
Apr 15, 2016 | 88.69 | 88.96 | 88.23 | 88.78 | 12,482,495 | +0.27(+0.31%) |
Apr 14, 2016 | 88.63 | 88.87 | 88.19 | 88.50 | 5,531,532 | -0.02(-0.03%) |
Apr 13, 2016 | 88.63 | 88.92 | 88.08 | 88.53 | 7,146,382 | +0.22(+0.25%) |
Apr 12, 2016 | 87.83 | 88.83 | 87.63 | 88.31 | 10,439,964 | +0.51(+0.58%) |
Apr 11, 2016 | 87.95 | 88.33 | 87.55 | 87.80 | 8,468,718 | -0.10(-0.12%) |
Apr 08, 2016 | 88.13 | 88.34 | 87.63 | 87.91 | 7,820,713 | -0.14(-0.16%) |
Apr 07, 2016 | 87.83 | 88.33 | 87.53 | 88.05 | 9,708,717 | -0.12(-0.14%) |
Apr 06, 2016 | 87.60 | 88.23 | 86.93 | 88.17 | 8,474,841 | +0.38(+0.43%) |
Apr 05, 2016 | 87.21 | 88.50 | 87.03 | 87.79 | 9,852,426 | +0.29(+0.33%) |
Apr 04, 2016 | 87.68 | 87.91 | 87.23 | 87.50 | 13,240,739 | -0.48(-0.55%) |
Apr 01, 2016 | 87.02 | 88.06 | 86.77 | 87.98 | 11,223,204 | +0.80(+0.92%) |
Mar 31, 2016 | 87.72 | 87.81 | 87.05 | 87.18 | 10,136,607 | -0.63(-0.72%) |
Mar 30, 2016 | 88.19 | 88.28 | 87.77 | 87.81 | 6,513,315 | -0.13(-0.15%) |
Mar 29, 2016 | 87.26 | 88.03 | 86.81 | 87.94 | 8,206,501 | +0.73(+0.84%) |
Mar 28, 2016 | 87.35 | 87.75 | 87.07 | 87.21 | 5,880,287 | -0.06(-0.07%) |
Mar 24, 2016 | 87.20 | 87.27 | 87.27 | 87.27 | 7,799,449 | -0.15(-0.18%) |
Mar 23, 2016 | 86.45 | 87.69 | 86.38 | 87.43 | 10,165,921 | +0.90(+1.04%) |
Mar 22, 2016 | 86.44 | 86.72 | 86.26 | 86.52 | 9,707,178 | +0.08(+0.09%) |
Mar 21, 2016 | 86.55 | 86.82 | 85.85 | 86.44 | 9,524,656 | -0.18(-0.20%) |
Mar 18, 2016 | 86.21 | 86.89 | 85.70 | 86.62 | 18,315,956 | +0.61(+0.71%) |
Mar 17, 2016 | 86.60 | 86.70 | 85.77 | 86.01 | 10,637,148 | -0.54(-0.62%) |
Mar 16, 2016 | 86.80 | 86.84 | 86.12 | 86.55 | 8,767,701 | -0.28(-0.32%) |
Mar 15, 2016 | 86.72 | 87.30 | 86.02 | 86.83 | 10,519,977 | +0.08(+0.09%) |
Mar 14, 2016 | 86.96 | 87.26 | 86.47 | 86.75 | 8,988,706 | -0.04(-0.05%) |
Mar 11, 2016 | 86.62 | 87.01 | 86.39 | 86.79 | 9,635,318 | +0.46(+0.53%) |
Mar 10, 2016 | 86.21 | 86.60 | 85.47 | 86.33 | 12,999,802 | +0.24(+0.28%) |
Mar 09, 2016 | 86.09 | 86.23 | 85.48 | 86.09 | 9,387,392 | +0.50(+0.58%) |
Mar 08, 2016 | 85.83 | 86.03 | 85.38 | 85.59 | 9,472,871 | -0.42(-0.49%) |
Mar 07, 2016 | 85.41 | 86.15 | 85.00 | 86.01 | 8,654,467 | +0.19(+0.23%) |
Mar 04, 2016 | 85.82 | 86.20 | 85.47 | 85.81 | 8,334,555 | -0.12(-0.14%) |
Mar 03, 2016 | 86.07 | 86.22 | 85.11 | 85.93 | 8,597,023 | -0.31(-0.36%) |
Mar 02, 2016 | 86.14 | 86.55 | 85.76 | 86.25 | 12,121,294 | -0.14(-0.17%) |
Mar 01, 2016 | 85.33 | 86.41 | 84.96 | 86.39 | 10,298,910 | +1.62(+1.91%) |
Feb 29, 2016 | 84.83 | 85.57 | 84.64 | 84.77 | 12,538,897 | -0.46(-0.54%) |
Feb 26, 2016 | 86.07 | 86.15 | 84.94 | 85.23 | 11,230,910 | -0.48(-0.56%) |
Feb 25, 2016 | 84.56 | 85.72 | 84.42 | 85.72 | 10,042,943 | +1.14(+1.35%) |
Feb 24, 2016 | 83.27 | 84.67 | 82.97 | 84.57 | 11,257,718 | +0.71(+0.85%) |
Feb 23, 2016 | 84.32 | 84.44 | 83.77 | 83.86 | 8,226,312 | -0.54(-0.64%) |
Feb 22, 2016 | 83.93 | 84.40 | 83.84 | 84.40 | 8,617,552 | +0.48(+0.57%) |
Feb 19, 2016 | 83.46 | 84.35 | 83.30 | 83.93 | 11,595,557 | +0.54(+0.65%) |
Feb 18, 2016 | 82.26 | 83.74 | 82.00 | 83.39 | 13,429,486 | +1.39(+1.70%) |
Feb 17, 2016 | 82.20 | 82.59 | 81.78 | 82.00 | 11,130,337 | +0.14(+0.18%) |
Feb 16, 2016 | 81.89 | 82.44 | 81.32 | 81.85 | 13,064,938 | +0.40(+0.49%) |
Feb 12, 2016 | 81.45 | 81.45 | 81.45 | 81.45 | 11,294,247 | +0.10(+0.12%) |
Feb 11, 2016 | 80.36 | 81.61 | 79.98 | 81.36 | 15,582,851 | -0.02(-0.03%) |
Feb 10, 2016 | 81.64 | 82.32 | 81.09 | 81.38 | 12,291,696 | -0.19(-0.24%) |
Feb 09, 2016 | 81.04 | 81.79 | 80.77 | 81.57 | 12,555,226 | -0.02(-0.03%) |
Feb 08, 2016 | 80.24 | 82.80 | 80.17 | 81.60 | 17,905,446 | +1.17(+1.45%) |
Feb 05, 2016 | 82.12 | 82.21 | 79.82 | 80.43 | 19,403,546 | -2.69(-3.23%) |
Feb 04, 2016 | 82.88 | 83.26 | 82.18 | 83.12 | 12,986,819 | -0.19(-0.23%) |
Feb 03, 2016 | 82.92 | 83.50 | 81.60 | 83.31 | 12,708,476 | +0.58(+0.71%) |
Feb 02, 2016 | 82.64 | 83.40 | 82.40 | 82.72 | 13,265,934 | -0.77(-0.92%) |
Feb 01, 2016 | 82.88 | 83.82 | 82.57 | 83.49 | 12,254,896 | -0.06(-0.07%) |
Jan 29, 2016 | 82.31 | 83.80 | 82.10 | 83.55 | 19,519,068 | +1.74(+2.12%) |
Jan 28, 2016 | 82.00 | 82.43 | 81.48 | 81.81 | 15,986,859 | +0.09(+0.11%) |
Jan 27, 2016 | 80.39 | 82.70 | 80.39 | 81.72 | 24,155,838 | +0.78(+0.97%) |
Jan 26, 2016 | 77.80 | 81.07 | 77.78 | 80.94 | 21,583,460 | +3.82(+4.96%) |
Jan 25, 2016 | 77.37 | 78.15 | 76.83 | 77.12 | 11,688,053 | -0.28(-0.36%) |
Jan 22, 2016 | 77.61 | 77.66 | 76.76 | 77.40 | 10,475,400 | +0.65(+0.84%) |
Jan 21, 2016 | 76.61 | 77.31 | 75.42 | 76.75 | 14,081,856 | +0.15(+0.20%) |
Jan 20, 2016 | 76.88 | 77.82 | 75.62 | 76.60 | 15,857,043 | -1.40(-1.79%) |
Jan 19, 2016 | 78.34 | 78.72 | 77.52 | 78.00 | 15,572,588 | +0.40(+0.52%) |
Jan 15, 2016 | 77.09 | 77.60 | 77.60 | 77.60 | 15,828,447 | -1.51(-1.91%) |
Jan 14, 2016 | 77.68 | 79.57 | 77.60 | 79.11 | 12,701,315 | +1.50(+1.93%) |
Jan 13, 2016 | 78.79 | 79.18 | 77.47 | 77.61 | 10,360,430 | -0.98(-1.24%) |
Jan 12, 2016 | 78.39 | 78.90 | 77.79 | 78.59 | 8,430,345 | +0.54(+0.69%) |
Jan 11, 2016 | 78.59 | 78.90 | 76.86 | 78.05 | 10,189,620 | -0.47(-0.60%) |
Jan 08, 2016 | 79.90 | 79.95 | 78.28 | 78.52 | 12,208,926 | -0.85(-1.07%) |
Jan 07, 2016 | 79.44 | 80.07 | 79.10 | 79.37 | 11,790,752 | -0.94(-1.17%) |
Jan 06, 2016 | 79.85 | 80.77 | 79.68 | 80.31 | 9,666,784 | -0.41(-0.51%) |
Jan 05, 2016 | 80.46 | 81.15 | 80.45 | 80.72 | 8,084,391 | +0.34(+0.42%) |
Jan 04, 2016 | 81.36 | 81.44 | 79.56 | 80.38 | 15,903,258 | -1.79(-2.18%) |
Dec 31, 2015 | 82.69 | 82.17 | 82.17 | 82.17 | 5,741,002 | -0.85(-1.02%) |
Dec 30, 2015 | 83.28 | 83.47 | 82.82 | 83.02 | 4,809,735 | -0.20(-0.24%) |
Dec 29, 2015 | 82.67 | 83.34 | 82.67 | 83.22 | 5,287,699 | +0.65(+0.78%) |
Dec 28, 2015 | 82.54 | 82.77 | 82.34 | 82.57 | 5,078,918 | -0.40(-0.48%) |
Dec 24, 2015 | 82.49 | 82.97 | 82.97 | 82.97 | 3,183,015 | +0.18(+0.22%) |
Dec 23, 2015 | 82.48 | 82.93 | 82.19 | 82.79 | 6,914,768 | +0.62(+0.76%) |
Dec 22, 2015 | 81.52 | 82.30 | 80.92 | 82.16 | 6,977,034 | +0.90(+1.11%) |
Dec 21, 2015 | 81.87 | 82.33 | 80.68 | 81.26 | 10,402,879 | -0.30(-0.36%) |
Dec 18, 2015 | 82.46 | 82.46 | 81.56 | 81.56 | 18,708,354 | -1.35(-1.63%) |
Dec 17, 2015 | 84.12 | 84.20 | 82.90 | 82.91 | 10,926,271 | -1.29(-1.53%) |
Dec 16, 2015 | 83.71 | 84.39 | 82.81 | 84.20 | 10,222,457 | +0.90(+1.08%) |
Dec 15, 2015 | 82.12 | 83.75 | 82.12 | 83.30 | 11,604,391 | +1.58(+1.94%) |
Dec 14, 2015 | 81.31 | 81.77 | 80.62 | 81.72 | 13,301,314 | +0.38(+0.46%) |
Dec 11, 2015 | 81.89 | 81.89 | 81.14 | 81.34 | 9,746,113 | -0.77(-0.94%) |
Dec 10, 2015 | 81.84 | 82.67 | 81.44 | 82.11 | 8,096,276 | +0.39(+0.48%) |
Dec 09, 2015 | 81.71 | 82.67 | 81.33 | 81.72 | 9,934,196 | -0.22(-0.26%) |
Dec 08, 2015 | 82.38 | 82.59 | 81.52 | 81.93 | 10,006,993 | -0.72(-0.87%) |
Dec 07, 2015 | 82.08 | 82.79 | 82.08 | 82.65 | 9,079,038 | +0.30(+0.36%) |
Dec 04, 2015 | 81.12 | 82.40 | 81.02 | 82.36 | 9,807,165 | +1.73(+2.14%) |
Dec 03, 2015 | 81.81 | 81.89 | 80.24 | 80.63 | 15,011,576 | -1.01(-1.23%) |
Dec 02, 2015 | 82.00 | 82.34 | 81.59 | 81.64 | 8,279,739 | -0.25(-0.30%) |
Dec 01, 2015 | 81.38 | 81.99 | 80.89 | 81.88 | 9,432,898 | +0.90(+1.11%) |
Nov 30, 2015 | 81.98 | 81.98 | 80.99 | 80.99 | 11,218,435 | -0.90(-1.10%) |
Nov 27, 2015 | 81.82 | 82.09 | 81.43 | 81.89 | 2,942,353 | +0.33(+0.40%) |
Nov 25, 2015 | 81.73 | 81.56 | 81.56 | 81.56 | 6,751,297 | -0.06(-0.08%) |
Nov 24, 2015 | 81.44 | 82.23 | 81.44 | 81.63 | 9,365,889 | -0.58(-0.71%) |
Nov 23, 2015 | 81.91 | 82.40 | 81.75 | 82.21 | 8,413,314 | +0.23(+0.28%) |
Nov 20, 2015 | 81.99 | 82.24 | 81.76 | 81.98 | 9,589,818 | +0.59(+0.73%) |
Nov 19, 2015 | 81.52 | 81.54 | 81.05 | 81.39 | 6,499,807 | -0.14(-0.18%) |
Nov 18, 2015 | 80.63 | 81.63 | 80.45 | 81.53 | 8,984,514 | +0.93(+1.15%) |
Nov 17, 2015 | 80.48 | 80.77 | 80.11 | 80.60 | 6,452,406 | +0.22(+0.28%) |
Nov 16, 2015 | 79.71 | 80.44 | 79.44 | 80.38 | 7,246,223 | +1.06(+1.34%) |
Nov 13, 2015 | 79.44 | 80.15 | 79.20 | 79.32 | 10,725,880 | -0.31(-0.39%) |
Nov 12, 2015 | 80.32 | 80.69 | 79.59 | 79.63 | 8,712,413 | -1.26(-1.56%) |
Nov 11, 2015 | 80.82 | 81.28 | 80.60 | 80.89 | 7,914,197 | +0.33(+0.40%) |
Nov 10, 2015 | 80.21 | 80.81 | 79.95 | 80.56 | 6,439,661 | +0.48(+0.60%) |
Nov 09, 2015 | 80.51 | 80.67 | 79.85 | 80.08 | 8,339,649 | -0.86(-1.06%) |
Nov 06, 2015 | 80.66 | 80.94 | 80.09 | 80.94 | 7,834,058 | -0.33(-0.40%) |
Nov 05, 2015 | 81.20 | 81.39 | 80.54 | 81.26 | 8,242,628 | +0.31(+0.38%) |
Nov 04, 2015 | 80.92 | 81.31 | 80.75 | 80.95 | 7,042,190 | -0.02(-0.02%) |
Nov 03, 2015 | 80.87 | 81.23 | 80.29 | 80.97 | 7,843,996 | -0.17(-0.21%) |