Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 90.40 | 91.17 | 90.30 | 90.72 | 1,364,826 | +0.37(+0.41%) |
Nov 29, 2016 | 90.48 | 91.00 | 90.17 | 90.35 | 1,054,055 | -0.27(-0.30%) |
Nov 28, 2016 | 90.54 | 90.90 | 89.67 | 90.63 | 2,375,443 | -0.33(-0.37%) |
Nov 25, 2016 | 89.04 | 90.96 | 88.81 | 90.96 | 1,070,080 | +2.02(+2.27%) |
Nov 23, 2016 | 88.94 | 88.94 | 88.94 | 0 | +2.00(+2.30%) | |
Nov 22, 2016 | 86.71 | 87.08 | 86.23 | 86.95 | 1,583,043 | +0.61(+0.70%) |
Nov 21, 2016 | 86.15 | 86.73 | 85.73 | 86.34 | 1,354,127 | +0.44(+0.51%) |
Nov 18, 2016 | 86.31 | 86.57 | 85.60 | 85.90 | 2,200,161 | -0.63(-0.72%) |
Nov 17, 2016 | 85.66 | 86.77 | 85.29 | 86.53 | 2,061,500 | +0.87(+1.02%) |
Nov 16, 2016 | 86.30 | 86.51 | 85.59 | 85.65 | 1,226,415 | -0.77(-0.89%) |
Nov 15, 2016 | 86.60 | 86.60 | 85.18 | 86.43 | 1,602,969 | -0.37(-0.43%) |
Nov 14, 2016 | 86.89 | 87.47 | 86.32 | 86.80 | 2,460,696 | +0.17(+0.19%) |
Nov 11, 2016 | 83.39 | 86.72 | 83.27 | 86.63 | 2,253,691 | +3.04(+3.64%) |
Nov 10, 2016 | 83.08 | 83.82 | 82.12 | 83.59 | 2,045,687 | +1.00(+1.21%) |
Nov 09, 2016 | 80.29 | 83.61 | 80.29 | 82.59 | 1,550,268 | +1.65(+2.04%) |
Nov 08, 2016 | 80.65 | 81.24 | 80.13 | 80.94 | 1,206,291 | +0.29(+0.36%) |
Nov 07, 2016 | 81.29 | 81.40 | 80.14 | 80.65 | 1,392,145 | +0.58(+0.72%) |
Nov 04, 2016 | 80.15 | 81.38 | 79.89 | 80.07 | 1,370,138 | +0.08(+0.10%) |
Nov 03, 2016 | 80.01 | 80.44 | 79.05 | 79.99 | 2,041,822 | +0.42(+0.53%) |
Nov 02, 2016 | 80.50 | 81.03 | 79.54 | 79.57 | 1,093,272 | -0.82(-1.02%) |
Nov 01, 2016 | 82.47 | 82.69 | 80.30 | 80.39 | 2,365,308 | -1.78(-2.17%) |
Oct 31, 2016 | 81.34 | 82.44 | 80.65 | 82.18 | 2,123,547 | +0.85(+1.04%) |
Oct 28, 2016 | 80.13 | 81.67 | 80.04 | 81.33 | 1,906,004 | +1.27(+1.58%) |
Oct 27, 2016 | 79.97 | 80.66 | 79.33 | 80.06 | 1,711,395 | +0.73(+0.92%) |
Oct 26, 2016 | 78.09 | 79.89 | 78.06 | 79.33 | 3,178,197 | +1.36(+1.75%) |
Oct 25, 2016 | 77.32 | 78.39 | 77.20 | 77.97 | 3,664,479 | +0.77(+1.00%) |
Oct 24, 2016 | 79.86 | 80.01 | 76.54 | 77.20 | 9,897,205 | -5.12(-6.22%) |
Oct 21, 2016 | 80.46 | 82.61 | 80.46 | 82.31 | 605,457 | +0.81(+0.99%) |
Oct 20, 2016 | 81.72 | 81.95 | 81.05 | 81.50 | 716,253 | -0.32(-0.39%) |
Oct 19, 2016 | 81.92 | 82.38 | 81.79 | 81.83 | 419,111 | -0.14(-0.17%) |
Oct 18, 2016 | 81.79 | 82.10 | 81.34 | 81.96 | 504,650 | +0.90(+1.11%) |
Oct 17, 2016 | 81.17 | 81.56 | 80.94 | 81.07 | 576,290 | -0.28(-0.35%) |
Oct 14, 2016 | 81.18 | 81.59 | 81.09 | 81.35 | 487,514 | +0.66(+0.82%) |
Oct 13, 2016 | 80.42 | 80.89 | 79.79 | 80.69 | 506,430 | -0.24(-0.30%) |
Oct 12, 2016 | 80.75 | 81.47 | 80.48 | 80.93 | 932,301 | +0.34(+0.42%) |
Oct 11, 2016 | 81.26 | 81.66 | 80.33 | 80.59 | 471,473 | -1.01(-1.24%) |
Oct 10, 2016 | 81.03 | 81.90 | 81.03 | 81.60 | 1,008,381 | +0.97(+1.21%) |
Oct 07, 2016 | 80.78 | 80.82 | 79.01 | 80.63 | 1,966,246 | -1.41(-1.72%) |
Oct 06, 2016 | 81.19 | 82.14 | 80.36 | 82.04 | 581,002 | +0.53(+0.65%) |
Oct 05, 2016 | 81.59 | 81.84 | 81.00 | 81.51 | 634,207 | -0.10(-0.12%) |
Oct 04, 2016 | 81.72 | 82.11 | 81.34 | 81.61 | 566,785 | -0.03(-0.04%) |
Oct 03, 2016 | 81.71 | 81.99 | 81.27 | 81.64 | 377,628 | -0.56(-0.68%) |
Sep 30, 2016 | 82.39 | 82.57 | 81.95 | 82.20 | 605,070 | +0.11(+0.13%) |
Sep 29, 2016 | 82.90 | 83.17 | 81.77 | 82.09 | 471,296 | -1.14(-1.37%) |
Sep 28, 2016 | 83.29 | 83.63 | 82.39 | 83.23 | 869,911 | +0.19(+0.22%) |
Sep 27, 2016 | 82.73 | 83.28 | 82.27 | 83.04 | 507,601 | +0.39(+0.47%) |
Sep 26, 2016 | 82.54 | 83.08 | 81.96 | 82.65 | 675,491 | +0.01(+0.01%) |
Sep 23, 2016 | 82.32 | 82.85 | 82.04 | 82.64 | 767,790 | -0.21(-0.26%) |
Sep 22, 2016 | 81.73 | 83.04 | 81.72 | 82.86 | 843,853 | +1.51(+1.86%) |
Sep 21, 2016 | 80.00 | 81.39 | 79.95 | 81.35 | 584,608 | +1.42(+1.78%) |
Sep 20, 2016 | 80.02 | 80.07 | 79.50 | 79.93 | 624,735 | +0.39(+0.49%) |
Sep 19, 2016 | 79.08 | 79.75 | 78.86 | 79.54 | 514,419 | +0.56(+0.70%) |
Sep 16, 2016 | 79.99 | 80.03 | 78.92 | 78.98 | 788,554 | -1.26(-1.57%) |
Sep 15, 2016 | 79.66 | 80.43 | 79.12 | 80.24 | 736,666 | +0.66(+0.83%) |
Sep 14, 2016 | 79.73 | 80.15 | 79.21 | 79.57 | 586,887 | -0.34(-0.43%) |
Sep 13, 2016 | 79.95 | 80.31 | 79.69 | 79.92 | 518,665 | -0.57(-0.71%) |
Sep 12, 2016 | 79.13 | 80.76 | 79.11 | 80.49 | 755,253 | +1.21(+1.52%) |
Sep 09, 2016 | 81.08 | 81.21 | 79.28 | 79.28 | 686,718 | -2.44(-2.98%) |
Sep 08, 2016 | 81.89 | 82.19 | 81.69 | 81.72 | 409,491 | -0.44(-0.53%) |
Sep 07, 2016 | 82.37 | 82.44 | 81.93 | 82.16 | 757,880 | -0.49(-0.59%) |
Sep 06, 2016 | 82.85 | 83.18 | 82.31 | 82.64 | 567,077 | -0.26(-0.32%) |
Sep 02, 2016 | 82.38 | 82.91 | 82.91 | 82.91 | 773,668 | +0.92(+1.12%) |
Sep 01, 2016 | 81.60 | 82.01 | 80.88 | 81.99 | 413,603 | +0.43(+0.53%) |
Aug 31, 2016 | 81.86 | 82.02 | 81.06 | 81.56 | 368,757 | -0.47(-0.57%) |
Aug 30, 2016 | 82.65 | 82.79 | 81.92 | 82.03 | 396,842 | -0.48(-0.58%) |
Aug 29, 2016 | 82.26 | 82.66 | 82.21 | 82.51 | 666,949 | +0.16(+0.19%) |
Aug 26, 2016 | 81.49 | 82.90 | 81.49 | 82.35 | 1,082,925 | +0.07(+0.08%) |
Aug 25, 2016 | 82.47 | 82.47 | 82.06 | 82.28 | 726,376 | -0.36(-0.44%) |
Aug 24, 2016 | 82.54 | 82.99 | 82.36 | 82.64 | 535,565 | +0.11(+0.13%) |
Aug 23, 2016 | 83.14 | 83.29 | 82.45 | 82.54 | 354,795 | -0.43(-0.52%) |
Aug 22, 2016 | 82.83 | 83.09 | 82.62 | 82.97 | 292,838 | +0.04(+0.05%) |
Aug 19, 2016 | 82.54 | 83.00 | 82.37 | 82.93 | 344,759 | +0.11(+0.13%) |
Aug 18, 2016 | 82.34 | 82.83 | 82.34 | 82.82 | 387,759 | +0.49(+0.59%) |
Aug 17, 2016 | 82.45 | 82.57 | 82.07 | 82.33 | 601,336 | +0.00(+0.00%) |
Aug 16, 2016 | 82.48 | 82.62 | 82.17 | 82.33 | 539,011 | -0.48(-0.58%) |
Aug 15, 2016 | 82.37 | 82.91 | 82.29 | 82.81 | 423,486 | +0.48(+0.58%) |
Aug 12, 2016 | 82.33 | 82.52 | 81.95 | 82.33 | 777,990 | -0.05(-0.06%) |
Aug 11, 2016 | 82.08 | 82.52 | 81.87 | 82.38 | 523,535 | +0.62(+0.76%) |
Aug 10, 2016 | 82.19 | 82.50 | 81.45 | 81.76 | 1,011,863 | -0.50(-0.60%) |
Aug 09, 2016 | 82.39 | 82.67 | 81.96 | 82.25 | 693,160 | +0.00(+0.00%) |
Aug 08, 2016 | 83.08 | 83.08 | 82.15 | 82.25 | 920,183 | -0.62(-0.75%) |
Aug 05, 2016 | 82.68 | 83.14 | 82.45 | 82.87 | 786,442 | +0.75(+0.91%) |
Aug 04, 2016 | 82.62 | 83.09 | 82.06 | 82.13 | 413,009 | -0.55(-0.67%) |
Aug 03, 2016 | 82.03 | 82.68 | 81.74 | 82.68 | 996,067 | +0.83(+1.02%) |
Aug 02, 2016 | 81.76 | 82.11 | 81.50 | 81.84 | 851,407 | -0.20(-0.25%) |
Aug 01, 2016 | 82.04 | 82.82 | 81.71 | 82.05 | 862,022 | -0.10(-0.12%) |
Jul 29, 2016 | 82.68 | 82.68 | 81.48 | 82.15 | 912,477 | -0.58(-0.70%) |
Jul 28, 2016 | 81.88 | 83.02 | 81.46 | 82.73 | 1,741,554 | +0.84(+1.03%) |
Jul 27, 2016 | 81.43 | 82.05 | 81.24 | 81.88 | 1,899,205 | +0.16(+0.19%) |
Jul 26, 2016 | 81.59 | 82.05 | 81.24 | 81.73 | 1,449,247 | +0.11(+0.13%) |
Jul 25, 2016 | 81.35 | 83.37 | 79.76 | 81.62 | 1,486,881 | -1.08(-1.30%) |
Jul 22, 2016 | 82.92 | 82.96 | 82.09 | 82.70 | 1,408,798 | -0.51(-0.62%) |
Jul 21, 2016 | 84.39 | 84.39 | 82.91 | 83.21 | 772,928 | -1.15(-1.36%) |
Jul 20, 2016 | 83.97 | 84.56 | 83.68 | 84.36 | 503,571 | +0.53(+0.64%) |
Jul 19, 2016 | 83.26 | 84.01 | 83.17 | 83.83 | 515,762 | +0.53(+0.64%) |
Jul 18, 2016 | 83.33 | 83.66 | 83.03 | 83.29 | 496,457 | -0.02(-0.02%) |
Jul 15, 2016 | 83.59 | 84.03 | 83.06 | 83.31 | 763,293 | +0.00(+0.00%) |
Jul 14, 2016 | 83.59 | 83.59 | 82.76 | 83.31 | 686,255 | +0.59(+0.72%) |
Jul 13, 2016 | 83.72 | 83.77 | 82.31 | 82.72 | 486,691 | -0.55(-0.66%) |
Jul 12, 2016 | 83.16 | 83.50 | 82.83 | 83.27 | 475,665 | +0.80(+0.97%) |
Jul 11, 2016 | 81.57 | 82.82 | 81.02 | 82.48 | 601,057 | +0.83(+1.02%) |
Jul 08, 2016 | 81.06 | 82.06 | 80.31 | 81.64 | 964,137 | +1.33(+1.66%) |
Jul 07, 2016 | 80.44 | 80.74 | 79.91 | 80.31 | 650,314 | +0.00(+0.00%) |
Jul 06, 2016 | 80.06 | 80.38 | 78.97 | 80.31 | 967,260 | +0.16(+0.19%) |
Jul 05, 2016 | 81.20 | 81.41 | 79.78 | 80.16 | 983,076 | -1.77(-2.16%) |
Jul 01, 2016 | 82.69 | 81.92 | 81.92 | 81.92 | 1,323,088 | -0.73(-0.88%) |
Jun 30, 2016 | 81.70 | 82.70 | 81.28 | 82.65 | 1,208,594 | +1.30(+1.60%) |
Jun 29, 2016 | 80.47 | 81.73 | 80.20 | 81.35 | 1,557,741 | +1.66(+2.08%) |
Jun 28, 2016 | 79.48 | 79.77 | 78.85 | 79.69 | 1,675,029 | +0.91(+1.16%) |
Jun 27, 2016 | 80.98 | 81.28 | 78.67 | 78.78 | 1,775,292 | -2.97(-3.63%) |
Jun 24, 2016 | 81.58 | 82.80 | 81.47 | 81.75 | 913,737 | -2.52(-3.00%) |
Jun 23, 2016 | 83.70 | 84.27 | 83.27 | 84.27 | 393,342 | +0.90(+1.08%) |
Jun 22, 2016 | 83.43 | 83.86 | 83.05 | 83.37 | 443,867 | -0.06(-0.07%) |
Jun 21, 2016 | 84.49 | 84.64 | 83.39 | 83.43 | 605,305 | -0.78(-0.92%) |
Jun 20, 2016 | 84.38 | 84.91 | 84.04 | 84.20 | 503,539 | +0.53(+0.64%) |
Jun 17, 2016 | 84.19 | 84.42 | 83.23 | 83.67 | 874,390 | -0.44(-0.52%) |
Jun 16, 2016 | 83.35 | 84.37 | 82.88 | 84.11 | 361,840 | +0.30(+0.36%) |
Jun 15, 2016 | 84.02 | 84.51 | 83.67 | 83.81 | 498,111 | -0.02(-0.02%) |
Jun 14, 2016 | 84.35 | 84.64 | 83.36 | 83.83 | 472,407 | -0.63(-0.75%) |
Jun 13, 2016 | 86.07 | 86.17 | 84.40 | 84.46 | 723,996 | -1.96(-2.27%) |
Jun 10, 2016 | 87.14 | 87.63 | 86.33 | 86.42 | 1,072,547 | -1.39(-1.58%) |
Jun 09, 2016 | 87.58 | 87.85 | 87.05 | 87.81 | 448,992 | +0.08(+0.09%) |
Jun 08, 2016 | 86.21 | 87.82 | 85.95 | 87.73 | 1,236,742 | +1.75(+2.03%) |
Jun 07, 2016 | 86.15 | 86.46 | 85.83 | 85.98 | 453,011 | +0.09(+0.10%) |
Jun 06, 2016 | 84.94 | 86.36 | 84.46 | 85.89 | 971,346 | +0.88(+1.04%) |
Jun 03, 2016 | 85.66 | 85.66 | 84.78 | 85.01 | 873,937 | -0.93(-1.08%) |
Jun 02, 2016 | 86.05 | 86.33 | 85.70 | 85.94 | 489,986 | -0.08(-0.09%) |
Jun 01, 2016 | 85.26 | 86.27 | 85.12 | 86.02 | 306,019 | +0.20(+0.24%) |
May 31, 2016 | 86.56 | 86.61 | 85.25 | 85.82 | 763,423 | -0.59(-0.69%) |
May 27, 2016 | 86.16 | 86.41 | 86.41 | 86.41 | 269,685 | +0.18(+0.21%) |
May 26, 2016 | 86.39 | 86.62 | 85.70 | 86.22 | 307,867 | +0.06(+0.07%) |
May 25, 2016 | 86.43 | 86.94 | 85.89 | 86.16 | 613,332 | -0.10(-0.11%) |
May 24, 2016 | 85.92 | 86.57 | 85.57 | 86.26 | 436,926 | +0.64(+0.75%) |
May 23, 2016 | 86.46 | 86.54 | 85.55 | 85.62 | 627,051 | -1.00(-1.15%) |
May 20, 2016 | 86.31 | 86.83 | 85.87 | 86.62 | 2,011,935 | +0.83(+0.96%) |
May 19, 2016 | 86.00 | 86.31 | 85.05 | 85.80 | 725,247 | -0.83(-0.96%) |
May 18, 2016 | 87.50 | 88.08 | 86.30 | 86.63 | 613,486 | -1.34(-1.52%) |
May 17, 2016 | 87.34 | 88.92 | 87.33 | 87.97 | 1,100,987 | +0.55(+0.63%) |
May 16, 2016 | 85.99 | 87.55 | 85.99 | 87.42 | 684,235 | +1.24(+1.44%) |
May 13, 2016 | 86.65 | 87.14 | 85.94 | 86.17 | 670,769 | -0.64(-0.74%) |
May 12, 2016 | 87.75 | 88.21 | 86.04 | 86.81 | 839,332 | -0.65(-0.74%) |
May 11, 2016 | 88.76 | 88.95 | 87.26 | 87.47 | 472,987 | -1.18(-1.33%) |
May 10, 2016 | 87.90 | 88.97 | 87.43 | 88.65 | 1,042,673 | +1.03(+1.17%) |
May 09, 2016 | 87.43 | 88.22 | 87.43 | 87.62 | 544,955 | -0.15(-0.17%) |
May 06, 2016 | 86.92 | 87.80 | 86.48 | 87.77 | 952,392 | +0.74(+0.86%) |
May 05, 2016 | 86.39 | 87.28 | 86.39 | 87.02 | 903,044 | +0.75(+0.87%) |
May 04, 2016 | 85.93 | 86.49 | 85.52 | 86.27 | 946,875 | -0.14(-0.16%) |
May 03, 2016 | 85.59 | 86.54 | 85.36 | 86.40 | 962,430 | +0.03(+0.03%) |
May 02, 2016 | 85.63 | 86.44 | 85.26 | 86.37 | 535,241 | +1.07(+1.26%) |
Apr 29, 2016 | 86.31 | 86.35 | 84.67 | 85.30 | 933,258 | -1.49(-1.72%) |
Apr 28, 2016 | 87.22 | 87.85 | 86.57 | 86.79 | 742,619 | -0.89(-1.01%) |
Apr 27, 2016 | 87.08 | 88.01 | 86.48 | 87.68 | 655,415 | +0.87(+1.00%) |
Apr 26, 2016 | 86.44 | 87.28 | 86.00 | 86.81 | 713,603 | +0.50(+0.58%) |
Apr 25, 2016 | 86.81 | 87.05 | 85.57 | 86.30 | 653,045 | -0.75(-0.87%) |
Apr 22, 2016 | 86.05 | 87.96 | 86.05 | 87.06 | 1,393,474 | +0.86(+1.00%) |
Apr 21, 2016 | 90.12 | 90.23 | 85.98 | 86.20 | 2,772,795 | -4.71(-5.18%) |
Apr 20, 2016 | 90.43 | 91.38 | 89.89 | 90.91 | 753,348 | +0.29(+0.32%) |
Apr 19, 2016 | 91.58 | 91.87 | 90.47 | 90.62 | 707,144 | -0.73(-0.79%) |
Apr 18, 2016 | 90.58 | 91.49 | 90.40 | 91.34 | 421,039 | +0.36(+0.39%) |
Apr 15, 2016 | 90.26 | 91.35 | 89.55 | 90.99 | 820,466 | +0.94(+1.04%) |
Apr 14, 2016 | 89.78 | 90.46 | 88.92 | 90.05 | 628,907 | +0.29(+0.32%) |
Apr 13, 2016 | 88.81 | 89.97 | 88.34 | 89.76 | 494,545 | +1.56(+1.77%) |
Apr 12, 2016 | 88.30 | 88.68 | 87.63 | 88.20 | 692,758 | -0.01(-0.01%) |
Apr 11, 2016 | 88.65 | 89.27 | 87.74 | 88.21 | 557,701 | -0.30(-0.34%) |
Apr 08, 2016 | 89.25 | 89.53 | 88.24 | 88.51 | 513,688 | -0.17(-0.20%) |
Apr 07, 2016 | 88.85 | 89.27 | 88.28 | 88.68 | 505,117 | -0.45(-0.51%) |
Apr 06, 2016 | 88.34 | 89.16 | 87.77 | 89.14 | 350,911 | +0.75(+0.85%) |
Apr 05, 2016 | 88.88 | 89.35 | 88.22 | 88.38 | 544,840 | -0.92(-1.03%) |
Apr 04, 2016 | 89.54 | 90.13 | 89.10 | 89.30 | 443,223 | -0.44(-0.50%) |
Apr 01, 2016 | 88.79 | 89.82 | 88.12 | 89.75 | 754,423 | +0.56(+0.63%) |
Mar 31, 2016 | 89.38 | 89.49 | 88.28 | 89.19 | 671,922 | -0.29(-0.32%) |
Mar 30, 2016 | 89.52 | 90.14 | 89.20 | 89.48 | 549,629 | +0.30(+0.34%) |
Mar 29, 2016 | 88.32 | 89.40 | 87.69 | 89.18 | 383,500 | +0.22(+0.25%) |
Mar 28, 2016 | 88.43 | 89.00 | 87.80 | 88.95 | 832,572 | +0.70(+0.79%) |
Mar 24, 2016 | 87.89 | 88.26 | 88.26 | 88.26 | 417,073 | -0.41(-0.46%) |
Mar 23, 2016 | 89.45 | 89.67 | 88.61 | 88.66 | 423,961 | -0.75(-0.84%) |
Mar 22, 2016 | 88.88 | 89.81 | 88.50 | 89.42 | 430,238 | -0.21(-0.24%) |
Mar 21, 2016 | 88.40 | 89.91 | 88.40 | 89.63 | 730,438 | +1.01(+1.13%) |
Mar 18, 2016 | 88.66 | 89.55 | 88.29 | 88.63 | 997,497 | +0.31(+0.35%) |
Mar 17, 2016 | 87.35 | 88.40 | 86.57 | 88.32 | 632,414 | +0.88(+1.01%) |
Mar 16, 2016 | 86.05 | 87.63 | 85.73 | 87.44 | 456,591 | +1.25(+1.45%) |
Mar 15, 2016 | 86.22 | 86.37 | 85.64 | 86.19 | 482,219 | -0.47(-0.55%) |
Mar 14, 2016 | 86.44 | 87.03 | 86.41 | 86.66 | 434,412 | -0.16(-0.19%) |
Mar 11, 2016 | 85.63 | 87.00 | 85.31 | 86.83 | 476,861 | +1.90(+2.23%) |
Mar 10, 2016 | 85.77 | 86.15 | 84.46 | 84.93 | 621,599 | -0.53(-0.62%) |
Mar 09, 2016 | 85.70 | 85.98 | 85.29 | 85.46 | 668,097 | +0.43(+0.50%) |
Mar 08, 2016 | 85.37 | 85.83 | 84.98 | 85.04 | 737,669 | -1.11(-1.29%) |
Mar 07, 2016 | 85.62 | 86.66 | 85.49 | 86.15 | 587,880 | -0.57(-0.66%) |
Mar 04, 2016 | 86.08 | 87.43 | 85.77 | 86.72 | 626,567 | +0.44(+0.52%) |
Mar 03, 2016 | 85.79 | 86.32 | 85.40 | 86.28 | 508,496 | +0.44(+0.51%) |
Mar 02, 2016 | 86.08 | 86.29 | 85.26 | 85.84 | 496,018 | -0.12(-0.13%) |
Mar 01, 2016 | 85.44 | 86.41 | 84.67 | 85.96 | 659,983 | +1.26(+1.48%) |
Feb 29, 2016 | 85.38 | 85.82 | 84.53 | 84.70 | 751,035 | -0.84(-0.98%) |
Feb 26, 2016 | 86.01 | 86.03 | 85.29 | 85.54 | 563,186 | -0.19(-0.23%) |
Feb 25, 2016 | 85.88 | 86.13 | 84.89 | 85.73 | 608,668 | +0.32(+0.37%) |
Feb 24, 2016 | 85.59 | 85.65 | 84.82 | 85.41 | 1,095,912 | -0.76(-0.89%) |
Feb 23, 2016 | 84.66 | 87.61 | 84.66 | 86.18 | 1,742,277 | +0.91(+1.07%) |
Feb 22, 2016 | 84.15 | 85.30 | 83.90 | 85.27 | 1,168,777 | +2.02(+2.43%) |
Feb 19, 2016 | 82.43 | 83.63 | 81.74 | 83.25 | 1,318,007 | +0.85(+1.03%) |
Feb 18, 2016 | 81.49 | 82.98 | 81.28 | 82.40 | 986,764 | +0.86(+1.06%) |
Feb 17, 2016 | 80.49 | 81.82 | 80.48 | 81.54 | 966,171 | +1.45(+1.81%) |
Feb 16, 2016 | 79.30 | 80.27 | 78.52 | 80.09 | 1,230,947 | +1.79(+2.29%) |
Feb 12, 2016 | 76.31 | 78.30 | 78.30 | 78.30 | 1,471,645 | +2.56(+3.38%) |
Feb 11, 2016 | 75.63 | 76.27 | 73.54 | 75.73 | 1,706,327 | -0.91(-1.19%) |
Feb 10, 2016 | 77.85 | 78.29 | 76.55 | 76.64 | 935,099 | -1.14(-1.46%) |
Feb 09, 2016 | 77.38 | 78.29 | 76.95 | 77.78 | 2,152,226 | -0.40(-0.52%) |
Feb 08, 2016 | 77.47 | 78.74 | 76.94 | 78.18 | 1,691,218 | -0.10(-0.12%) |
Feb 05, 2016 | 77.45 | 78.41 | 77.21 | 78.28 | 1,483,738 | +0.84(+1.08%) |
Feb 04, 2016 | 75.92 | 78.03 | 75.92 | 77.44 | 1,121,731 | +1.47(+1.94%) |
Feb 03, 2016 | 76.77 | 76.99 | 74.84 | 75.97 | 1,497,912 | -0.05(-0.06%) |
Feb 02, 2016 | 77.52 | 78.08 | 75.80 | 76.02 | 1,084,504 | -2.53(-3.22%) |
Feb 01, 2016 | 77.79 | 79.08 | 77.18 | 78.55 | 1,373,772 | +0.65(+0.83%) |
Jan 29, 2016 | 78.68 | 79.20 | 77.47 | 77.90 | 2,025,515 | -0.28(-0.36%) |
Jan 28, 2016 | 77.36 | 78.43 | 76.84 | 78.18 | 1,150,623 | +1.31(+1.70%) |
Jan 27, 2016 | 78.02 | 79.09 | 76.57 | 76.87 | 1,703,444 | -2.53(-3.19%) |
Jan 26, 2016 | 78.93 | 80.66 | 77.76 | 79.41 | 1,728,029 | +1.89(+2.44%) |
Jan 25, 2016 | 81.24 | 81.36 | 76.59 | 77.52 | 2,559,512 | -3.81(-4.69%) |
Jan 22, 2016 | 79.73 | 81.75 | 78.25 | 81.33 | 2,474,856 | -1.31(-1.59%) |
Jan 21, 2016 | 82.19 | 83.11 | 81.52 | 82.64 | 1,538,484 | +0.83(+1.01%) |
Jan 20, 2016 | 81.53 | 82.49 | 80.14 | 81.81 | 1,124,071 | -0.65(-0.79%) |
Jan 19, 2016 | 83.17 | 83.70 | 81.57 | 82.47 | 1,053,825 | -0.22(-0.27%) |
Jan 15, 2016 | 82.46 | 82.69 | 82.69 | 82.69 | 912,993 | -1.45(-1.73%) |
Jan 14, 2016 | 84.14 | 84.68 | 82.80 | 84.15 | 689,350 | +0.16(+0.19%) |
Jan 13, 2016 | 86.00 | 86.17 | 83.83 | 83.98 | 875,935 | -1.56(-1.82%) |
Jan 12, 2016 | 85.05 | 85.69 | 84.14 | 85.54 | 725,390 | +1.42(+1.68%) |
Jan 11, 2016 | 84.41 | 84.78 | 83.33 | 84.13 | 836,145 | +0.22(+0.26%) |
Jan 08, 2016 | 86.31 | 86.86 | 83.75 | 83.90 | 1,177,761 | -2.13(-2.47%) |
Jan 07, 2016 | 86.29 | 87.09 | 84.71 | 86.03 | 1,106,741 | -1.55(-1.77%) |
Jan 06, 2016 | 88.41 | 88.99 | 87.01 | 87.58 | 664,145 | -1.63(-1.82%) |
Jan 05, 2016 | 87.43 | 89.23 | 87.36 | 89.21 | 1,051,934 | +1.91(+2.18%) |
Jan 04, 2016 | 87.27 | 87.80 | 86.11 | 87.30 | 829,392 | -1.60(-1.80%) |
Dec 31, 2015 | 89.30 | 88.90 | 88.90 | 88.90 | 487,954 | -0.93(-1.04%) |
Dec 30, 2015 | 89.97 | 90.58 | 89.58 | 89.84 | 412,554 | -0.02(-0.02%) |
Dec 29, 2015 | 89.36 | 90.45 | 89.22 | 89.86 | 463,609 | +0.85(+0.95%) |
Dec 28, 2015 | 88.78 | 89.20 | 87.99 | 89.01 | 319,364 | +0.08(+0.09%) |
Dec 24, 2015 | 88.61 | 88.93 | 88.93 | 88.93 | 164,658 | -0.01(-0.01%) |
Dec 23, 2015 | 88.61 | 88.96 | 88.09 | 88.94 | 327,704 | +0.72(+0.82%) |
Dec 22, 2015 | 87.08 | 88.39 | 86.66 | 88.22 | 501,216 | +1.64(+1.89%) |
Dec 21, 2015 | 85.73 | 87.03 | 85.73 | 86.58 | 502,132 | +1.65(+1.94%) |
Dec 18, 2015 | 86.24 | 86.65 | 84.94 | 84.94 | 1,205,272 | -1.50(-1.74%) |
Dec 17, 2015 | 87.30 | 87.79 | 85.99 | 86.44 | 875,783 | -0.80(-0.92%) |
Dec 16, 2015 | 86.33 | 87.61 | 85.76 | 87.24 | 808,271 | +1.63(+1.90%) |
Dec 15, 2015 | 86.62 | 86.70 | 85.35 | 85.61 | 853,784 | -0.53(-0.62%) |
Dec 14, 2015 | 86.31 | 86.60 | 85.39 | 86.14 | 582,481 | +0.11(+0.12%) |
Dec 11, 2015 | 85.85 | 87.09 | 85.72 | 86.03 | 684,181 | -0.87(-1.00%) |
Dec 10, 2015 | 86.84 | 87.54 | 86.44 | 86.90 | 351,006 | +0.09(+0.10%) |
Dec 09, 2015 | 87.13 | 88.08 | 86.27 | 86.81 | 576,743 | -0.78(-0.89%) |
Dec 08, 2015 | 87.50 | 88.07 | 86.69 | 87.59 | 483,941 | -0.77(-0.87%) |
Dec 07, 2015 | 87.91 | 88.59 | 87.50 | 88.36 | 532,915 | -0.07(-0.08%) |
Dec 04, 2015 | 87.32 | 88.62 | 87.32 | 88.43 | 611,716 | +1.63(+1.88%) |
Dec 03, 2015 | 88.40 | 88.45 | 86.36 | 86.80 | 662,462 | -1.53(-1.73%) |
Dec 02, 2015 | 89.59 | 89.70 | 88.22 | 88.34 | 817,537 | -1.13(-1.26%) |