Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 105.33 | 106.31 | 104.35 | 104.90 | 1,471,982 | -0.09(-0.08%) |
Nov 29, 2016 | 107.06 | 108.10 | 104.44 | 104.99 | 1,093,582 | -2.02(-1.89%) |
Nov 28, 2016 | 107.31 | 107.67 | 106.41 | 107.01 | 587,955 | -0.61(-0.57%) |
Nov 25, 2016 | 108.50 | 109.19 | 107.26 | 107.62 | 322,542 | -0.33(-0.30%) |
Nov 23, 2016 | 107.95 | 107.95 | 107.95 | 0 | +0.56(+0.53%) | |
Nov 22, 2016 | 107.41 | 107.86 | 106.60 | 107.38 | 709,664 | +0.48(+0.45%) |
Nov 21, 2016 | 105.87 | 107.91 | 105.87 | 106.90 | 778,002 | +1.61(+1.53%) |
Nov 18, 2016 | 108.86 | 109.12 | 105.18 | 105.29 | 708,829 | -3.72(-3.41%) |
Nov 17, 2016 | 108.15 | 109.23 | 106.85 | 109.01 | 737,995 | +2.01(+1.88%) |
Nov 16, 2016 | 106.74 | 107.98 | 106.37 | 107.00 | 844,960 | -0.50(-0.46%) |
Nov 15, 2016 | 104.72 | 107.87 | 103.65 | 107.50 | 1,287,427 | +2.89(+2.76%) |
Nov 14, 2016 | 111.27 | 112.59 | 104.42 | 104.61 | 2,137,116 | -6.33(-5.71%) |
Nov 11, 2016 | 110.29 | 111.15 | 109.39 | 110.94 | 992,795 | -0.22(-0.20%) |
Nov 10, 2016 | 107.11 | 113.71 | 106.23 | 111.16 | 1,732,273 | +5.20(+4.90%) |
Nov 09, 2016 | 104.39 | 106.37 | 102.38 | 105.96 | 2,138,723 | -0.06(-0.06%) |
Nov 08, 2016 | 106.44 | 106.87 | 105.39 | 106.02 | 884,836 | -0.58(-0.55%) |
Nov 07, 2016 | 104.95 | 106.86 | 104.64 | 106.60 | 810,386 | +3.34(+3.24%) |
Nov 04, 2016 | 101.99 | 105.25 | 101.75 | 103.26 | 972,682 | +1.44(+1.41%) |
Nov 03, 2016 | 106.19 | 106.19 | 101.69 | 101.82 | 1,134,955 | -3.82(-3.62%) |
Nov 02, 2016 | 104.52 | 107.10 | 104.52 | 105.64 | 828,981 | +0.20(+0.19%) |
Nov 01, 2016 | 106.47 | 107.33 | 104.52 | 105.45 | 757,102 | -0.45(-0.42%) |
Oct 31, 2016 | 104.82 | 106.03 | 104.03 | 105.89 | 799,713 | +1.08(+1.03%) |
Oct 28, 2016 | 104.74 | 105.59 | 103.93 | 104.81 | 817,907 | +0.78(+0.75%) |
Oct 27, 2016 | 104.87 | 105.22 | 103.85 | 104.03 | 923,034 | -0.46(-0.44%) |
Oct 26, 2016 | 104.09 | 105.38 | 104.09 | 104.50 | 899,816 | +0.04(+0.04%) |
Oct 25, 2016 | 106.18 | 106.18 | 104.00 | 104.46 | 1,392,102 | -3.21(-2.98%) |
Oct 24, 2016 | 108.36 | 109.35 | 107.37 | 107.66 | 692,404 | -0.58(-0.54%) |
Oct 21, 2016 | 108.25 | 108.50 | 107.60 | 108.25 | 651,978 | -1.14(-1.04%) |
Oct 20, 2016 | 109.44 | 109.80 | 108.80 | 109.39 | 466,884 | -0.81(-0.74%) |
Oct 19, 2016 | 109.71 | 110.80 | 109.17 | 110.20 | 852,200 | +1.10(+1.01%) |
Oct 18, 2016 | 110.47 | 110.57 | 109.05 | 109.10 | 688,278 | -0.22(-0.20%) |
Oct 17, 2016 | 109.52 | 110.15 | 108.66 | 109.32 | 728,674 | +0.10(+0.09%) |
Oct 14, 2016 | 110.80 | 110.90 | 108.77 | 109.22 | 575,654 | -0.96(-0.87%) |
Oct 13, 2016 | 109.24 | 110.74 | 107.82 | 110.18 | 785,494 | -0.15(-0.14%) |
Oct 12, 2016 | 111.75 | 111.83 | 110.31 | 110.33 | 876,803 | -1.17(-1.05%) |
Oct 11, 2016 | 112.70 | 113.02 | 111.44 | 111.49 | 846,331 | -1.32(-1.17%) |
Oct 10, 2016 | 113.26 | 114.23 | 112.66 | 112.81 | 1,064,261 | -0.03(-0.03%) |
Oct 07, 2016 | 111.65 | 113.26 | 111.29 | 112.84 | 1,195,061 | +2.07(+1.87%) |
Oct 06, 2016 | 109.82 | 111.00 | 109.14 | 110.77 | 696,241 | +0.73(+0.67%) |
Oct 05, 2016 | 111.27 | 111.55 | 110.00 | 110.04 | 661,846 | -1.01(-0.91%) |
Oct 04, 2016 | 110.72 | 111.77 | 110.05 | 111.05 | 858,509 | +0.64(+0.58%) |
Oct 03, 2016 | 109.17 | 111.46 | 108.61 | 110.41 | 1,181,005 | +1.03(+0.94%) |
Sep 30, 2016 | 106.89 | 110.79 | 106.83 | 109.38 | 1,628,793 | +3.80(+3.60%) |
Sep 29, 2016 | 105.40 | 107.16 | 105.09 | 105.58 | 895,696 | -0.17(-0.16%) |
Sep 28, 2016 | 105.53 | 105.97 | 104.67 | 105.74 | 547,558 | +0.45(+0.43%) |
Sep 27, 2016 | 104.77 | 106.17 | 103.97 | 105.29 | 710,183 | +0.56(+0.54%) |
Sep 26, 2016 | 107.06 | 107.22 | 104.65 | 104.72 | 608,906 | -2.77(-2.58%) |
Sep 23, 2016 | 107.66 | 108.91 | 107.44 | 107.50 | 505,601 | -0.21(-0.19%) |
Sep 22, 2016 | 108.63 | 108.86 | 106.84 | 107.70 | 777,921 | -0.47(-0.43%) |
Sep 21, 2016 | 106.99 | 108.40 | 106.80 | 108.17 | 848,743 | +1.40(+1.31%) |
Sep 20, 2016 | 107.69 | 108.66 | 106.30 | 106.77 | 561,668 | -0.18(-0.17%) |
Sep 19, 2016 | 107.02 | 107.69 | 106.06 | 106.95 | 836,298 | +0.85(+0.80%) |
Sep 16, 2016 | 105.56 | 106.35 | 105.04 | 106.10 | 938,926 | -0.29(-0.27%) |
Sep 15, 2016 | 104.65 | 106.50 | 104.20 | 106.39 | 864,220 | +0.54(+0.51%) |
Sep 14, 2016 | 105.41 | 107.48 | 105.30 | 105.84 | 884,646 | +0.20(+0.19%) |
Sep 13, 2016 | 106.56 | 107.69 | 104.87 | 105.64 | 718,199 | -1.90(-1.77%) |
Sep 12, 2016 | 106.24 | 107.87 | 105.32 | 107.55 | 898,790 | +1.48(+1.40%) |
Sep 09, 2016 | 106.68 | 107.34 | 105.41 | 106.06 | 921,658 | -1.60(-1.49%) |
Sep 08, 2016 | 108.07 | 109.28 | 107.42 | 107.66 | 793,100 | -1.41(-1.29%) |
Sep 07, 2016 | 107.43 | 109.29 | 106.99 | 109.07 | 875,961 | +1.78(+1.66%) |
Sep 06, 2016 | 107.45 | 107.81 | 106.21 | 107.29 | 771,340 | -0.17(-0.16%) |
Sep 02, 2016 | 107.14 | 107.45 | 107.45 | 107.45 | 514,939 | +0.38(+0.35%) |
Sep 01, 2016 | 106.74 | 107.70 | 105.96 | 107.08 | 757,819 | +0.41(+0.39%) |
Aug 31, 2016 | 106.82 | 107.50 | 105.07 | 106.66 | 984,403 | -0.16(-0.15%) |
Aug 30, 2016 | 107.62 | 107.45 | 105.74 | 106.82 | 796,893 | -0.80(-0.75%) |
Aug 29, 2016 | 106.37 | 108.60 | 106.28 | 107.62 | 622,490 | +1.14(+1.07%) |
Aug 26, 2016 | 106.83 | 109.06 | 105.52 | 106.48 | 1,328,378 | +0.21(+0.19%) |
Aug 25, 2016 | 109.06 | 110.61 | 104.09 | 106.28 | 2,477,714 | -1.43(-1.33%) |
Aug 24, 2016 | 108.88 | 108.89 | 106.44 | 107.71 | 1,566,232 | -0.72(-0.67%) |
Aug 23, 2016 | 107.42 | 109.50 | 106.80 | 108.44 | 1,307,494 | +2.31(+2.17%) |
Aug 22, 2016 | 106.70 | 106.90 | 105.53 | 106.13 | 749,704 | -0.72(-0.68%) |
Aug 19, 2016 | 105.04 | 107.13 | 104.96 | 106.85 | 895,477 | +1.47(+1.40%) |
Aug 18, 2016 | 104.19 | 105.92 | 103.90 | 105.38 | 965,455 | +1.44(+1.38%) |
Aug 17, 2016 | 103.85 | 104.58 | 102.91 | 103.94 | 865,863 | -0.13(-0.12%) |
Aug 16, 2016 | 103.94 | 104.51 | 103.25 | 104.07 | 493,123 | +0.13(+0.12%) |
Aug 15, 2016 | 102.97 | 104.41 | 102.97 | 103.94 | 424,332 | +1.04(+1.01%) |
Aug 12, 2016 | 101.53 | 103.12 | 101.24 | 102.91 | 651,584 | +0.94(+0.92%) |
Aug 11, 2016 | 100.87 | 102.81 | 98.70 | 101.97 | 1,556,949 | +4.86(+5.00%) |
Aug 10, 2016 | 96.75 | 98.50 | 96.23 | 97.11 | 633,113 | +1.53(+1.60%) |
Aug 09, 2016 | 96.97 | 97.11 | 95.39 | 95.57 | 613,605 | -1.89(-1.94%) |
Aug 08, 2016 | 98.02 | 99.32 | 97.19 | 97.46 | 595,735 | -0.13(-0.13%) |
Aug 05, 2016 | 96.33 | 98.14 | 95.56 | 97.59 | 826,196 | +2.14(+2.24%) |
Aug 04, 2016 | 95.09 | 96.97 | 95.09 | 95.46 | 668,247 | +0.77(+0.82%) |
Aug 03, 2016 | 93.95 | 95.21 | 91.85 | 94.68 | 1,361,387 | -0.81(-0.85%) |
Aug 02, 2016 | 98.71 | 98.71 | 95.15 | 95.49 | 644,931 | -3.37(-3.41%) |
Aug 01, 2016 | 99.79 | 100.07 | 98.29 | 98.87 | 693,922 | -1.13(-1.13%) |
Jul 29, 2016 | 98.41 | 100.24 | 97.54 | 100.00 | 822,865 | +1.42(+1.45%) |
Jul 28, 2016 | 99.38 | 99.48 | 97.38 | 98.57 | 658,804 | -0.84(-0.85%) |
Jul 27, 2016 | 100.52 | 100.90 | 98.24 | 99.41 | 818,212 | -0.64(-0.64%) |
Jul 26, 2016 | 99.48 | 101.85 | 99.48 | 100.06 | 813,049 | +0.51(+0.52%) |
Jul 25, 2016 | 98.56 | 99.71 | 98.02 | 99.54 | 601,660 | +0.79(+0.80%) |
Jul 22, 2016 | 98.13 | 99.47 | 96.77 | 98.75 | 767,049 | +0.20(+0.20%) |
Jul 21, 2016 | 98.89 | 100.14 | 97.92 | 98.55 | 635,932 | -0.58(-0.59%) |
Jul 20, 2016 | 98.06 | 99.68 | 98.06 | 99.14 | 634,801 | +1.90(+1.95%) |
Jul 19, 2016 | 97.96 | 97.99 | 96.67 | 97.24 | 392,639 | -0.79(-0.81%) |
Jul 18, 2016 | 97.57 | 98.66 | 97.02 | 98.03 | 661,065 | +0.55(+0.57%) |
Jul 15, 2016 | 98.01 | 98.68 | 97.32 | 97.47 | 610,495 | -0.26(-0.26%) |
Jul 14, 2016 | 98.89 | 98.91 | 97.40 | 97.73 | 361,582 | +0.19(+0.19%) |
Jul 13, 2016 | 98.40 | 98.53 | 96.81 | 97.54 | 672,456 | -0.81(-0.82%) |
Jul 12, 2016 | 97.83 | 98.94 | 97.75 | 98.35 | 1,379,709 | +1.63(+1.69%) |
Jul 11, 2016 | 96.82 | 97.83 | 96.41 | 96.72 | 651,062 | +0.43(+0.44%) |
Jul 08, 2016 | 95.14 | 97.17 | 93.91 | 96.30 | 980,810 | +2.38(+2.54%) |
Jul 07, 2016 | 93.62 | 94.60 | 92.58 | 93.91 | 903,866 | +0.36(+0.38%) |
Jul 06, 2016 | 91.19 | 93.58 | 90.35 | 93.56 | 1,078,581 | +2.08(+2.27%) |
Jul 05, 2016 | 93.64 | 93.71 | 90.78 | 91.48 | 851,031 | -2.55(-2.71%) |
Jul 01, 2016 | 93.40 | 94.03 | 94.03 | 94.03 | 872,376 | +0.79(+0.85%) |
Jun 30, 2016 | 91.71 | 93.34 | 91.08 | 93.24 | 1,148,541 | +1.40(+1.52%) |
Jun 29, 2016 | 89.69 | 92.29 | 89.69 | 91.84 | 1,706,633 | +3.21(+3.62%) |
Jun 28, 2016 | 86.59 | 88.81 | 86.59 | 88.64 | 2,124,870 | +4.62(+5.50%) |
Jun 27, 2016 | 91.23 | 91.23 | 82.92 | 84.02 | 4,413,205 | -8.55(-9.24%) |
Jun 24, 2016 | 96.11 | 97.33 | 92.33 | 92.57 | 3,030,996 | -9.09(-8.94%) |
Jun 23, 2016 | 100.79 | 102.27 | 100.69 | 101.66 | 826,707 | +1.95(+1.95%) |
Jun 22, 2016 | 100.09 | 101.69 | 99.62 | 99.71 | 789,974 | -0.70(-0.70%) |
Jun 21, 2016 | 100.09 | 100.56 | 99.09 | 100.41 | 706,392 | +1.03(+1.04%) |
Jun 20, 2016 | 98.01 | 100.78 | 98.00 | 99.38 | 972,843 | +1.79(+1.84%) |
Jun 17, 2016 | 95.83 | 97.82 | 94.86 | 97.59 | 1,113,612 | +1.89(+1.97%) |
Jun 16, 2016 | 95.57 | 95.83 | 94.28 | 95.70 | 858,524 | -0.65(-0.68%) |
Jun 15, 2016 | 94.33 | 98.45 | 94.00 | 96.36 | 1,628,617 | +2.97(+3.18%) |
Jun 14, 2016 | 93.66 | 94.60 | 92.94 | 93.39 | 1,361,877 | -0.83(-0.88%) |
Jun 13, 2016 | 95.27 | 96.11 | 94.16 | 94.22 | 680,096 | -1.41(-1.48%) |
Jun 10, 2016 | 96.08 | 96.09 | 94.83 | 95.63 | 913,496 | -0.55(-0.58%) |
Jun 09, 2016 | 95.04 | 96.37 | 94.22 | 96.19 | 804,598 | +0.41(+0.42%) |
Jun 08, 2016 | 96.12 | 96.67 | 95.19 | 95.78 | 1,004,084 | -0.40(-0.41%) |
Jun 07, 2016 | 94.65 | 96.64 | 93.54 | 96.18 | 818,830 | +0.41(+0.42%) |
Jun 06, 2016 | 95.64 | 96.48 | 95.07 | 95.77 | 766,508 | -0.06(-0.06%) |
Jun 03, 2016 | 96.01 | 96.21 | 94.78 | 95.83 | 620,335 | -0.47(-0.49%) |
Jun 02, 2016 | 94.33 | 96.31 | 93.98 | 96.31 | 1,356,970 | +1.86(+1.97%) |
Jun 01, 2016 | 92.62 | 94.55 | 92.51 | 94.45 | 1,153,291 | +1.63(+1.76%) |
May 31, 2016 | 93.08 | 93.55 | 92.10 | 92.81 | 1,238,508 | -0.73(-0.78%) |
May 27, 2016 | 92.97 | 93.55 | 93.55 | 93.55 | 1,333,627 | +0.80(+0.86%) |
May 26, 2016 | 95.12 | 95.65 | 92.54 | 92.74 | 3,048,534 | +3.86(+4.34%) |
May 25, 2016 | 87.86 | 88.91 | 87.03 | 88.89 | 2,194,171 | +0.80(+0.91%) |
May 24, 2016 | 87.32 | 88.74 | 86.98 | 88.08 | 1,437,773 | +0.90(+1.03%) |
May 23, 2016 | 87.83 | 88.28 | 86.29 | 87.18 | 1,289,501 | -0.84(-0.96%) |
May 20, 2016 | 86.01 | 88.26 | 84.74 | 88.02 | 1,945,301 | +2.51(+2.94%) |
May 19, 2016 | 85.31 | 87.72 | 84.29 | 85.51 | 1,046,925 | +0.46(+0.54%) |
May 18, 2016 | 85.05 | 85.80 | 83.96 | 85.06 | 1,374,067 | -0.68(-0.80%) |
May 17, 2016 | 84.43 | 87.12 | 83.54 | 85.74 | 2,235,977 | +0.93(+1.09%) |
May 16, 2016 | 83.00 | 85.35 | 82.30 | 84.81 | 1,474,845 | +2.27(+2.76%) |
May 13, 2016 | 82.47 | 84.71 | 81.66 | 82.54 | 1,396,233 | -0.70(-0.84%) |
May 12, 2016 | 83.14 | 84.14 | 81.20 | 83.24 | 3,393,980 | +1.00(+1.21%) |
May 11, 2016 | 85.68 | 85.68 | 82.10 | 82.24 | 3,068,662 | -6.74(-7.57%) |
May 10, 2016 | 90.38 | 91.90 | 88.85 | 88.97 | 1,294,945 | -1.67(-1.84%) |
May 09, 2016 | 90.51 | 91.65 | 89.81 | 90.65 | 542,250 | +0.25(+0.27%) |
May 06, 2016 | 90.48 | 91.05 | 89.47 | 90.40 | 1,250,662 | -0.10(-0.11%) |
May 05, 2016 | 94.04 | 94.28 | 90.19 | 90.50 | 1,990,069 | -4.00(-4.23%) |
May 04, 2016 | 94.39 | 95.21 | 93.86 | 94.49 | 742,078 | -0.41(-0.43%) |
May 03, 2016 | 95.36 | 95.84 | 94.65 | 94.90 | 761,084 | -0.95(-0.99%) |
May 02, 2016 | 94.95 | 96.10 | 93.11 | 95.85 | 529,869 | +1.30(+1.37%) |
Apr 29, 2016 | 94.71 | 94.88 | 92.88 | 94.55 | 909,450 | +0.09(+0.09%) |
Apr 28, 2016 | 96.55 | 96.79 | 94.17 | 94.46 | 574,809 | -2.31(-2.39%) |
Apr 27, 2016 | 96.25 | 97.14 | 95.94 | 96.78 | 523,448 | +0.16(+0.16%) |
Apr 26, 2016 | 94.64 | 96.63 | 94.57 | 96.62 | 759,962 | +2.42(+2.57%) |
Apr 25, 2016 | 94.44 | 94.48 | 93.49 | 94.20 | 681,403 | -0.83(-0.87%) |
Apr 22, 2016 | 95.74 | 96.49 | 94.55 | 95.03 | 717,163 | -0.29(-0.30%) |
Apr 21, 2016 | 95.07 | 96.44 | 94.21 | 95.31 | 710,530 | +0.77(+0.82%) |
Apr 20, 2016 | 93.90 | 94.98 | 93.29 | 94.54 | 602,479 | +0.34(+0.36%) |
Apr 19, 2016 | 94.84 | 94.89 | 92.98 | 94.21 | 877,080 | -0.18(-0.19%) |
Apr 18, 2016 | 93.69 | 95.44 | 93.40 | 94.38 | 679,540 | +0.06(+0.06%) |
Apr 15, 2016 | 93.77 | 95.22 | 93.62 | 94.33 | 765,190 | +0.44(+0.46%) |
Apr 14, 2016 | 93.89 | 94.68 | 93.47 | 93.89 | 643,374 | +0.00(+0.00%) |
Apr 13, 2016 | 93.08 | 94.61 | 93.08 | 93.89 | 1,151,083 | +1.30(+1.40%) |
Apr 12, 2016 | 91.98 | 92.72 | 90.39 | 92.59 | 1,333,727 | +0.41(+0.44%) |
Apr 11, 2016 | 92.11 | 93.49 | 92.03 | 92.19 | 1,123,746 | +0.16(+0.17%) |
Apr 08, 2016 | 94.48 | 94.79 | 91.43 | 92.03 | 1,242,871 | -2.15(-2.28%) |
Apr 07, 2016 | 94.68 | 95.61 | 93.39 | 94.18 | 1,271,240 | -1.27(-1.33%) |
Apr 06, 2016 | 95.52 | 96.00 | 94.11 | 95.44 | 1,244,748 | +0.01(+0.01%) |
Apr 05, 2016 | 95.74 | 96.65 | 95.28 | 95.43 | 1,021,688 | -1.16(-1.20%) |
Apr 04, 2016 | 98.07 | 98.40 | 95.76 | 96.59 | 1,034,444 | -1.71(-1.74%) |
Apr 01, 2016 | 97.60 | 98.70 | 96.59 | 98.30 | 1,127,511 | +0.33(+0.33%) |
Mar 31, 2016 | 97.61 | 98.90 | 97.42 | 97.98 | 1,139,579 | +0.14(+0.14%) |
Mar 30, 2016 | 98.26 | 98.46 | 96.09 | 97.84 | 1,286,257 | +1.16(+1.20%) |
Mar 29, 2016 | 95.53 | 97.08 | 94.95 | 96.68 | 1,351,379 | +1.22(+1.27%) |
Mar 28, 2016 | 93.76 | 95.99 | 93.42 | 95.46 | 1,538,346 | +2.21(+2.37%) |
Mar 24, 2016 | 91.42 | 93.26 | 93.26 | 93.26 | 3,672,417 | +6.59(+7.60%) |
Mar 23, 2016 | 87.33 | 87.99 | 86.46 | 86.67 | 1,690,151 | -1.35(-1.53%) |
Mar 22, 2016 | 88.52 | 88.62 | 86.59 | 88.02 | 1,540,482 | -1.56(-1.74%) |
Mar 21, 2016 | 87.33 | 89.82 | 87.33 | 89.58 | 1,575,910 | +2.26(+2.59%) |
Mar 18, 2016 | 88.55 | 88.55 | 86.88 | 87.31 | 1,450,941 | -0.92(-1.04%) |
Mar 17, 2016 | 86.82 | 88.43 | 86.25 | 88.23 | 1,000,841 | +1.41(+1.63%) |
Mar 16, 2016 | 86.52 | 87.20 | 85.40 | 86.82 | 845,624 | -0.20(-0.23%) |
Mar 15, 2016 | 86.35 | 87.05 | 85.83 | 87.02 | 691,293 | +0.10(+0.11%) |
Mar 14, 2016 | 86.56 | 87.47 | 86.05 | 86.92 | 675,765 | +0.42(+0.48%) |
Mar 11, 2016 | 85.81 | 86.60 | 85.09 | 86.50 | 767,399 | +1.84(+2.17%) |
Mar 10, 2016 | 84.36 | 85.34 | 83.13 | 84.66 | 740,409 | +0.58(+0.69%) |
Mar 09, 2016 | 83.85 | 84.37 | 82.20 | 84.08 | 662,166 | +0.82(+0.99%) |
Mar 08, 2016 | 84.45 | 85.68 | 83.08 | 83.26 | 1,115,127 | -2.03(-2.38%) |
Mar 07, 2016 | 84.55 | 85.68 | 84.44 | 85.29 | 922,939 | +0.28(+0.33%) |
Mar 04, 2016 | 84.52 | 86.58 | 84.22 | 85.01 | 1,019,227 | +0.49(+0.59%) |
Mar 03, 2016 | 83.03 | 84.55 | 82.99 | 84.51 | 910,248 | +1.09(+1.30%) |
Mar 02, 2016 | 80.88 | 83.58 | 80.63 | 83.43 | 1,237,544 | +1.82(+2.23%) |
Mar 01, 2016 | 79.21 | 81.93 | 78.23 | 81.61 | 1,231,576 | +3.32(+4.25%) |
Feb 29, 2016 | 78.96 | 80.06 | 78.12 | 78.28 | 723,776 | -0.53(-0.68%) |
Feb 26, 2016 | 80.05 | 80.05 | 77.73 | 78.82 | 1,077,126 | -0.55(-0.70%) |
Feb 25, 2016 | 76.21 | 79.40 | 75.95 | 79.37 | 1,355,001 | +3.36(+4.42%) |
Feb 24, 2016 | 76.03 | 76.40 | 74.57 | 76.01 | 1,397,122 | -0.87(-1.13%) |
Feb 23, 2016 | 75.91 | 78.39 | 74.76 | 76.88 | 1,306,473 | +1.37(+1.82%) |
Feb 22, 2016 | 74.59 | 76.17 | 74.35 | 75.51 | 810,025 | +1.37(+1.85%) |
Feb 19, 2016 | 73.77 | 74.30 | 71.06 | 74.13 | 1,299,656 | -1.37(-1.82%) |
Feb 18, 2016 | 74.65 | 76.14 | 73.58 | 75.51 | 1,181,515 | +0.45(+0.61%) |
Feb 17, 2016 | 74.24 | 75.10 | 72.67 | 75.05 | 1,296,213 | +1.98(+2.71%) |
Feb 16, 2016 | 73.47 | 73.63 | 71.91 | 73.07 | 1,047,522 | +0.56(+0.78%) |
Feb 12, 2016 | 70.65 | 72.51 | 72.51 | 72.51 | 867,319 | +2.86(+4.10%) |
Feb 11, 2016 | 70.05 | 70.68 | 68.54 | 69.65 | 857,674 | -1.11(-1.56%) |
Feb 10, 2016 | 70.92 | 71.65 | 70.56 | 70.76 | 960,382 | +0.48(+0.69%) |
Feb 09, 2016 | 70.35 | 71.31 | 68.17 | 70.28 | 1,538,700 | -0.78(-1.10%) |
Feb 08, 2016 | 73.25 | 73.25 | 69.58 | 71.06 | 1,482,838 | -3.01(-4.06%) |
Feb 05, 2016 | 75.89 | 76.72 | 73.79 | 74.06 | 1,774,806 | -2.47(-3.23%) |
Feb 04, 2016 | 77.28 | 77.28 | 75.28 | 76.53 | 2,140,100 | -1.82(-2.32%) |
Feb 03, 2016 | 75.19 | 78.77 | 74.82 | 78.35 | 2,521,088 | +4.06(+5.47%) |
Feb 02, 2016 | 78.19 | 78.21 | 73.83 | 74.29 | 3,827,252 | +1.96(+2.71%) |
Feb 01, 2016 | 71.54 | 73.31 | 70.50 | 72.33 | 1,135,212 | -0.21(-0.29%) |
Jan 29, 2016 | 68.86 | 72.58 | 68.86 | 72.54 | 1,187,016 | +4.03(+5.89%) |
Jan 28, 2016 | 69.67 | 70.21 | 67.65 | 68.51 | 917,956 | -0.15(-0.22%) |
Jan 27, 2016 | 68.41 | 70.38 | 68.06 | 68.66 | 747,325 | -0.12(-0.17%) |
Jan 26, 2016 | 67.41 | 69.73 | 67.14 | 68.77 | 1,019,409 | +1.97(+2.94%) |
Jan 25, 2016 | 68.72 | 68.93 | 66.49 | 66.81 | 954,999 | -2.22(-3.22%) |
Jan 22, 2016 | 68.95 | 69.65 | 67.88 | 69.03 | 737,374 | +1.14(+1.67%) |
Jan 21, 2016 | 65.76 | 69.02 | 65.12 | 67.89 | 1,071,487 | +2.21(+3.37%) |
Jan 20, 2016 | 64.75 | 66.16 | 63.43 | 65.68 | 1,874,661 | +0.03(+0.05%) |
Jan 19, 2016 | 67.85 | 68.35 | 65.17 | 65.65 | 2,713,280 | -1.92(-2.84%) |
Jan 15, 2016 | 66.19 | 67.57 | 67.57 | 67.57 | 2,091,015 | -0.43(-0.63%) |
Jan 14, 2016 | 69.13 | 69.13 | 66.89 | 67.99 | 926,499 | -1.16(-1.67%) |
Jan 13, 2016 | 69.75 | 70.86 | 69.06 | 69.15 | 1,340,220 | -0.12(-0.17%) |
Jan 12, 2016 | 70.17 | 71.58 | 68.39 | 69.27 | 982,046 | +0.30(+0.43%) |
Jan 11, 2016 | 69.67 | 70.64 | 68.23 | 68.97 | 1,000,428 | -0.56(-0.81%) |
Jan 08, 2016 | 71.09 | 71.29 | 69.41 | 69.54 | 1,233,482 | -1.09(-1.54%) |
Jan 07, 2016 | 70.86 | 72.39 | 70.17 | 70.62 | 1,587,988 | -1.33(-1.85%) |
Jan 06, 2016 | 72.48 | 73.52 | 70.86 | 71.96 | 1,253,102 | -1.69(-2.30%) |
Jan 05, 2016 | 73.10 | 73.97 | 72.26 | 73.65 | 1,409,515 | +1.00(+1.37%) |
Jan 04, 2016 | 71.89 | 73.36 | 71.28 | 72.65 | 1,368,872 | -0.16(-0.22%) |
Dec 31, 2015 | 72.14 | 72.81 | 72.81 | 72.81 | 811,076 | +0.49(+0.68%) |
Dec 30, 2015 | 73.21 | 73.44 | 72.18 | 72.31 | 809,217 | -1.14(-1.55%) |
Dec 29, 2015 | 72.79 | 73.85 | 72.37 | 73.45 | 860,423 | +1.36(+1.89%) |
Dec 28, 2015 | 71.97 | 72.54 | 71.51 | 72.09 | 906,217 | +0.13(+0.18%) |
Dec 24, 2015 | 73.03 | 71.96 | 71.96 | 71.96 | 397,243 | -1.07(-1.46%) |
Dec 23, 2015 | 72.85 | 73.57 | 72.22 | 73.03 | 1,078,523 | +0.74(+1.03%) |
Dec 22, 2015 | 72.17 | 72.61 | 71.17 | 72.28 | 1,041,739 | +0.23(+0.32%) |
Dec 21, 2015 | 72.70 | 73.23 | 71.52 | 72.06 | 1,166,311 | -0.40(-0.55%) |
Dec 18, 2015 | 73.20 | 73.67 | 71.87 | 72.45 | 2,112,110 | -0.79(-1.08%) |
Dec 17, 2015 | 75.10 | 75.17 | 72.54 | 73.24 | 3,404,079 | -1.73(-2.31%) |
Dec 16, 2015 | 76.13 | 76.80 | 74.15 | 74.97 | 1,894,574 | -0.50(-0.67%) |
Dec 15, 2015 | 76.12 | 76.78 | 75.21 | 75.48 | 1,753,613 | +0.14(+0.18%) |
Dec 14, 2015 | 75.33 | 76.19 | 74.59 | 75.34 | 2,209,500 | +0.04(+0.05%) |
Dec 11, 2015 | 75.44 | 76.34 | 74.91 | 75.30 | 1,384,016 | -1.03(-1.35%) |
Dec 10, 2015 | 77.48 | 77.97 | 76.18 | 76.33 | 1,213,915 | -1.34(-1.73%) |
Dec 09, 2015 | 78.02 | 79.54 | 76.96 | 77.67 | 1,953,793 | -1.17(-1.48%) |
Dec 08, 2015 | 78.53 | 79.89 | 77.98 | 78.84 | 2,715,406 | -0.72(-0.91%) |
Dec 07, 2015 | 80.24 | 80.24 | 78.15 | 79.56 | 1,526,437 | -1.32(-1.64%) |
Dec 04, 2015 | 81.87 | 82.90 | 79.41 | 80.88 | 2,666,817 | -1.19(-1.45%) |
Dec 03, 2015 | 91.23 | 91.41 | 81.86 | 82.07 | 4,759,901 | -10.24(-11.09%) |
Dec 02, 2015 | 91.27 | 93.79 | 90.96 | 92.31 | 1,575,778 | +1.15(+1.26%) |