Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 91.30 | 91.36 | 89.35 | 89.83 | 877,115 | -1.53(-1.67%) |
Nov 29, 2016 | 91.09 | 91.87 | 91.09 | 91.36 | 520,549 | +0.28(+0.31%) |
Nov 28, 2016 | 91.66 | 92.13 | 91.00 | 91.08 | 629,197 | -1.06(-1.15%) |
Nov 25, 2016 | 91.89 | 92.45 | 91.60 | 92.14 | 317,563 | +0.52(+0.57%) |
Nov 23, 2016 | 91.62 | 91.62 | 91.62 | 0 | +1.63(+1.81%) | |
Nov 22, 2016 | 89.33 | 90.03 | 88.59 | 89.99 | 637,667 | +0.33(+0.37%) |
Nov 21, 2016 | 88.35 | 89.83 | 88.35 | 89.66 | 658,576 | +1.41(+1.60%) |
Nov 18, 2016 | 89.28 | 89.98 | 87.99 | 88.25 | 1,659,820 | -1.27(-1.42%) |
Nov 17, 2016 | 88.73 | 89.65 | 88.73 | 89.52 | 579,282 | +0.90(+1.02%) |
Nov 16, 2016 | 89.22 | 89.60 | 88.45 | 88.62 | 714,988 | -0.74(-0.83%) |
Nov 15, 2016 | 88.11 | 89.56 | 88.03 | 89.36 | 608,998 | +1.52(+1.73%) |
Nov 14, 2016 | 88.03 | 88.80 | 87.52 | 87.84 | 993,091 | -0.15(-0.17%) |
Nov 11, 2016 | 88.58 | 89.16 | 87.85 | 87.99 | 666,722 | -0.86(-0.97%) |
Nov 10, 2016 | 89.34 | 89.98 | 87.53 | 88.85 | 1,091,209 | +0.34(+0.38%) |
Nov 09, 2016 | 89.52 | 90.00 | 85.76 | 88.51 | 1,723,280 | -3.18(-3.47%) |
Nov 08, 2016 | 91.03 | 92.06 | 90.20 | 91.69 | 626,249 | +0.62(+0.68%) |
Nov 07, 2016 | 90.41 | 91.12 | 89.86 | 91.07 | 626,040 | +1.93(+2.17%) |
Nov 04, 2016 | 89.68 | 90.27 | 89.10 | 89.14 | 814,531 | -0.32(-0.36%) |
Nov 03, 2016 | 89.84 | 90.37 | 89.37 | 89.46 | 535,075 | +0.07(+0.08%) |
Nov 02, 2016 | 89.71 | 90.43 | 89.16 | 89.39 | 709,325 | -0.31(-0.35%) |
Nov 01, 2016 | 91.14 | 91.24 | 89.22 | 89.70 | 1,148,214 | -1.03(-1.14%) |
Oct 31, 2016 | 90.02 | 91.58 | 88.97 | 90.73 | 1,184,811 | +0.64(+0.71%) |
Oct 28, 2016 | 89.97 | 91.09 | 89.67 | 90.09 | 772,294 | +0.14(+0.16%) |
Oct 27, 2016 | 88.33 | 90.73 | 87.78 | 89.95 | 2,571,345 | -4.13(-4.39%) |
Oct 26, 2016 | 94.78 | 94.78 | 93.39 | 94.08 | 1,340,995 | -1.37(-1.44%) |
Oct 25, 2016 | 97.47 | 97.69 | 95.34 | 95.45 | 759,508 | -2.12(-2.17%) |
Oct 24, 2016 | 97.89 | 98.19 | 97.30 | 97.57 | 696,678 | +0.32(+0.33%) |
Oct 21, 2016 | 99.43 | 99.43 | 96.77 | 97.25 | 1,585,300 | -3.04(-3.03%) |
Oct 20, 2016 | 96.87 | 106.69 | 96.63 | 100.29 | 8,170,161 | +3.36(+3.47%) |
Oct 19, 2016 | 96.38 | 97.01 | 96.14 | 96.93 | 439,937 | +0.55(+0.57%) |
Oct 18, 2016 | 96.75 | 97.23 | 96.16 | 96.38 | 630,446 | +0.51(+0.53%) |
Oct 17, 2016 | 95.76 | 95.93 | 95.24 | 95.87 | 513,192 | +0.11(+0.11%) |
Oct 14, 2016 | 96.71 | 96.79 | 95.70 | 95.76 | 693,528 | -0.52(-0.54%) |
Oct 13, 2016 | 96.51 | 96.68 | 95.85 | 96.28 | 924,100 | -0.86(-0.89%) |
Oct 12, 2016 | 97.50 | 97.70 | 97.12 | 97.14 | 501,565 | -0.08(-0.08%) |
Oct 11, 2016 | 98.63 | 98.74 | 96.59 | 97.22 | 819,896 | -1.69(-1.71%) |
Oct 10, 2016 | 99.48 | 100.42 | 98.80 | 98.91 | 1,166,207 | -0.11(-0.11%) |
Oct 07, 2016 | 98.94 | 99.26 | 98.35 | 99.02 | 643,839 | +0.15(+0.15%) |
Oct 06, 2016 | 98.99 | 99.12 | 98.44 | 98.87 | 575,008 | -0.24(-0.24%) |
Oct 05, 2016 | 99.51 | 99.73 | 99.00 | 99.11 | 770,993 | -0.12(-0.12%) |
Oct 04, 2016 | 99.36 | 99.92 | 98.88 | 99.23 | 546,970 | -0.20(-0.20%) |
Oct 03, 2016 | 99.02 | 99.56 | 98.20 | 99.43 | 520,515 | -0.10(-0.10%) |
Sep 30, 2016 | 99.12 | 100.07 | 99.07 | 99.53 | 1,151,091 | +0.99(+1.00%) |
Sep 29, 2016 | 99.41 | 99.49 | 97.85 | 98.54 | 706,349 | -1.01(-1.01%) |
Sep 28, 2016 | 98.73 | 99.66 | 98.73 | 99.55 | 534,955 | +0.74(+0.75%) |
Sep 27, 2016 | 97.88 | 99.00 | 97.62 | 98.81 | 419,826 | +1.16(+1.19%) |
Sep 26, 2016 | 97.74 | 98.04 | 97.33 | 97.65 | 381,375 | -0.52(-0.53%) |
Sep 23, 2016 | 98.31 | 98.78 | 97.96 | 98.17 | 626,520 | -0.33(-0.34%) |
Sep 22, 2016 | 98.01 | 98.73 | 97.51 | 98.50 | 547,507 | +0.73(+0.75%) |
Sep 21, 2016 | 96.23 | 97.98 | 96.23 | 97.77 | 535,866 | +1.76(+1.83%) |
Sep 20, 2016 | 96.73 | 96.92 | 95.66 | 96.01 | 412,754 | -0.04(-0.04%) |
Sep 19, 2016 | 95.93 | 96.91 | 95.43 | 96.05 | 470,374 | +0.18(+0.19%) |
Sep 16, 2016 | 96.08 | 96.36 | 95.49 | 95.87 | 1,018,620 | -0.28(-0.29%) |
Sep 15, 2016 | 94.60 | 96.39 | 94.45 | 96.15 | 515,462 | +1.57(+1.66%) |
Sep 14, 2016 | 94.59 | 95.16 | 94.05 | 94.58 | 745,913 | -0.09(-0.10%) |
Sep 13, 2016 | 95.02 | 95.40 | 94.42 | 94.67 | 649,139 | -0.79(-0.83%) |
Sep 12, 2016 | 93.05 | 95.72 | 93.00 | 95.46 | 647,857 | +1.83(+1.95%) |
Sep 09, 2016 | 96.21 | 96.29 | 93.62 | 93.63 | 587,173 | -3.37(-3.47%) |
Sep 08, 2016 | 97.15 | 97.48 | 96.91 | 97.00 | 411,594 | -0.27(-0.28%) |
Sep 07, 2016 | 96.33 | 97.45 | 96.06 | 97.27 | 562,514 | +0.78(+0.81%) |
Sep 06, 2016 | 96.63 | 96.95 | 95.89 | 96.49 | 517,743 | +0.08(+0.08%) |
Sep 02, 2016 | 95.93 | 96.41 | 96.41 | 96.41 | 699,400 | +0.52(+0.54%) |
Sep 01, 2016 | 96.36 | 96.45 | 95.28 | 95.89 | 424,422 | -0.24(-0.25%) |
Aug 31, 2016 | 96.35 | 96.51 | 95.53 | 96.13 | 498,666 | -0.26(-0.27%) |
Aug 30, 2016 | 96.08 | 96.68 | 95.91 | 96.39 | 632,389 | +0.08(+0.08%) |
Aug 29, 2016 | 95.41 | 96.31 | 95.41 | 96.31 | 492,391 | +0.94(+0.99%) |
Aug 26, 2016 | 94.91 | 95.42 | 94.41 | 95.37 | 455,764 | +0.73(+0.77%) |
Aug 25, 2016 | 94.32 | 95.33 | 93.87 | 94.64 | 574,919 | +0.18(+0.19%) |
Aug 24, 2016 | 95.01 | 95.93 | 94.24 | 94.46 | 652,776 | -0.61(-0.64%) |
Aug 23, 2016 | 95.55 | 95.60 | 95.07 | 95.07 | 364,348 | -0.15(-0.16%) |
Aug 22, 2016 | 94.30 | 95.35 | 94.26 | 95.22 | 583,600 | +0.67(+0.71%) |
Aug 19, 2016 | 93.55 | 94.58 | 93.36 | 94.55 | 2,662,562 | +0.60(+0.64%) |
Aug 18, 2016 | 93.58 | 93.95 | 93.42 | 93.95 | 438,642 | +0.24(+0.26%) |
Aug 17, 2016 | 93.75 | 94.04 | 93.03 | 93.71 | 662,883 | +0.07(+0.07%) |
Aug 16, 2016 | 94.64 | 94.88 | 93.64 | 93.64 | 726,191 | -1.19(-1.25%) |
Aug 15, 2016 | 95.24 | 95.26 | 94.53 | 94.83 | 505,418 | -0.09(-0.09%) |
Aug 12, 2016 | 94.96 | 94.96 | 94.19 | 94.92 | 421,505 | -0.22(-0.23%) |
Aug 11, 2016 | 95.34 | 95.49 | 95.05 | 95.14 | 461,742 | -0.07(-0.07%) |
Aug 10, 2016 | 94.93 | 95.24 | 94.49 | 95.21 | 458,294 | +0.35(+0.37%) |
Aug 09, 2016 | 95.06 | 95.42 | 94.67 | 94.86 | 685,000 | -0.15(-0.16%) |
Aug 08, 2016 | 95.25 | 95.47 | 94.74 | 95.01 | 418,502 | -0.24(-0.25%) |
Aug 05, 2016 | 95.08 | 95.33 | 94.81 | 95.25 | 665,826 | +0.43(+0.45%) |
Aug 04, 2016 | 94.63 | 95.21 | 94.59 | 94.82 | 648,019 | +0.17(+0.18%) |
Aug 03, 2016 | 94.46 | 94.86 | 94.10 | 94.65 | 882,874 | +0.19(+0.20%) |
Aug 02, 2016 | 94.84 | 94.98 | 94.15 | 94.46 | 807,552 | -0.38(-0.40%) |
Aug 01, 2016 | 94.44 | 95.38 | 94.44 | 94.84 | 1,164,421 | +0.10(+0.11%) |
Jul 29, 2016 | 94.09 | 95.06 | 93.39 | 94.74 | 1,180,328 | +0.71(+0.76%) |
Jul 28, 2016 | 90.37 | 94.33 | 90.10 | 94.03 | 1,894,807 | +5.53(+6.25%) |
Jul 27, 2016 | 87.72 | 88.91 | 87.17 | 88.50 | 1,159,964 | +0.78(+0.89%) |
Jul 26, 2016 | 86.66 | 87.75 | 86.47 | 87.72 | 593,123 | +1.09(+1.26%) |
Jul 25, 2016 | 87.04 | 87.04 | 86.32 | 86.63 | 347,198 | -0.41(-0.47%) |
Jul 22, 2016 | 86.85 | 87.23 | 86.04 | 87.04 | 650,997 | +0.31(+0.36%) |
Jul 21, 2016 | 86.90 | 87.24 | 86.34 | 86.73 | 560,016 | -0.38(-0.44%) |
Jul 20, 2016 | 86.78 | 87.54 | 86.59 | 87.11 | 464,480 | +0.71(+0.82%) |
Jul 19, 2016 | 86.14 | 86.52 | 86.00 | 86.40 | 416,240 | -0.08(-0.09%) |
Jul 18, 2016 | 86.30 | 86.99 | 85.94 | 86.48 | 411,222 | +0.07(+0.08%) |
Jul 15, 2016 | 86.94 | 87.30 | 86.34 | 86.41 | 627,690 | -0.14(-0.16%) |
Jul 14, 2016 | 86.95 | 86.97 | 86.33 | 86.55 | 336,265 | +0.16(+0.19%) |
Jul 13, 2016 | 86.77 | 86.85 | 86.20 | 86.39 | 322,897 | +0.13(+0.15%) |
Jul 12, 2016 | 86.00 | 86.92 | 85.78 | 86.26 | 785,312 | +0.46(+0.54%) |
Jul 11, 2016 | 85.32 | 85.92 | 85.08 | 85.80 | 498,448 | +0.81(+0.95%) |
Jul 08, 2016 | 84.21 | 85.09 | 83.82 | 84.99 | 564,709 | +1.17(+1.40%) |
Jul 07, 2016 | 82.74 | 83.86 | 82.73 | 83.82 | 763,272 | +1.08(+1.31%) |
Jul 06, 2016 | 80.73 | 82.94 | 80.73 | 82.74 | 657,053 | +0.94(+1.15%) |
Jul 05, 2016 | 82.40 | 82.65 | 81.60 | 81.80 | 660,870 | -0.80(-0.97%) |
Jul 01, 2016 | 82.34 | 82.60 | 82.60 | 82.60 | 565,700 | +0.37(+0.45%) |
Jun 30, 2016 | 80.73 | 82.23 | 80.49 | 82.23 | 868,264 | +1.62(+2.01%) |
Jun 29, 2016 | 79.79 | 80.73 | 79.53 | 80.61 | 571,971 | +1.40(+1.77%) |
Jun 28, 2016 | 78.45 | 79.30 | 78.43 | 79.21 | 540,760 | +1.17(+1.50%) |
Jun 27, 2016 | 79.42 | 79.53 | 77.64 | 78.04 | 1,248,273 | -2.07(-2.58%) |
Jun 24, 2016 | 82.33 | 83.15 | 80.06 | 80.11 | 1,649,425 | -4.20(-4.98%) |
Jun 23, 2016 | 83.90 | 84.31 | 83.66 | 84.31 | 769,679 | +1.23(+1.48%) |
Jun 22, 2016 | 82.43 | 84.25 | 82.43 | 83.08 | 1,308,653 | +0.84(+1.02%) |
Jun 21, 2016 | 82.12 | 82.54 | 82.01 | 82.24 | 669,426 | +0.56(+0.69%) |
Jun 20, 2016 | 81.60 | 82.23 | 81.58 | 81.68 | 693,768 | +0.66(+0.81%) |
Jun 17, 2016 | 81.60 | 82.03 | 80.72 | 81.02 | 1,222,119 | -0.79(-0.97%) |
Jun 16, 2016 | 82.35 | 82.40 | 81.13 | 81.81 | 970,008 | -0.80(-0.97%) |
Jun 15, 2016 | 83.72 | 83.93 | 82.56 | 82.61 | 524,337 | -0.83(-0.99%) |
Jun 14, 2016 | 83.52 | 83.57 | 82.97 | 83.44 | 386,917 | -0.35(-0.42%) |
Jun 13, 2016 | 84.84 | 85.33 | 83.73 | 83.79 | 769,560 | -1.51(-1.77%) |
Jun 10, 2016 | 85.07 | 85.40 | 84.29 | 85.30 | 863,580 | -0.27(-0.32%) |
Jun 09, 2016 | 85.49 | 86.24 | 84.79 | 85.57 | 600,512 | +0.05(+0.06%) |
Jun 08, 2016 | 84.41 | 85.58 | 84.38 | 85.52 | 512,259 | +1.00(+1.18%) |
Jun 07, 2016 | 83.41 | 84.77 | 83.41 | 84.52 | 645,830 | +0.39(+0.46%) |
Jun 06, 2016 | 83.25 | 84.35 | 83.23 | 84.13 | 596,599 | +0.77(+0.92%) |
Jun 03, 2016 | 83.37 | 83.61 | 82.97 | 83.36 | 524,565 | -0.28(-0.33%) |
Jun 02, 2016 | 82.52 | 83.64 | 82.52 | 83.64 | 587,351 | +0.98(+1.19%) |
Jun 01, 2016 | 82.76 | 82.76 | 82.12 | 82.66 | 587,571 | -0.13(-0.16%) |
May 31, 2016 | 82.05 | 82.92 | 81.75 | 82.79 | 1,294,538 | +0.74(+0.90%) |
May 27, 2016 | 81.95 | 82.05 | 82.05 | 82.05 | 426,000 | +0.15(+0.18%) |
May 26, 2016 | 82.49 | 82.69 | 81.80 | 81.90 | 664,725 | -0.70(-0.85%) |
May 25, 2016 | 83.48 | 83.58 | 82.44 | 82.60 | 740,567 | -0.77(-0.92%) |
May 24, 2016 | 83.30 | 83.91 | 82.51 | 83.37 | 1,042,762 | +0.30(+0.36%) |
May 23, 2016 | 83.73 | 83.98 | 83.01 | 83.07 | 379,540 | -0.69(-0.82%) |
May 20, 2016 | 83.37 | 84.27 | 82.68 | 83.76 | 658,395 | +0.85(+1.03%) |
May 19, 2016 | 83.02 | 83.32 | 82.39 | 82.91 | 490,157 | -0.65(-0.78%) |
May 18, 2016 | 83.19 | 84.64 | 82.97 | 83.56 | 1,138,231 | -0.02(-0.02%) |
May 17, 2016 | 83.91 | 84.54 | 83.14 | 83.58 | 1,116,212 | -0.37(-0.44%) |
May 16, 2016 | 82.04 | 84.00 | 82.04 | 83.95 | 873,681 | +1.84(+2.24%) |
May 13, 2016 | 81.98 | 82.58 | 81.82 | 82.11 | 548,988 | -0.15(-0.18%) |
May 12, 2016 | 82.17 | 82.47 | 81.69 | 82.26 | 671,341 | +0.29(+0.35%) |
May 11, 2016 | 81.96 | 82.77 | 81.86 | 81.97 | 528,460 | -0.29(-0.35%) |
May 10, 2016 | 82.32 | 82.45 | 81.50 | 82.26 | 460,644 | +0.15(+0.18%) |
May 09, 2016 | 81.46 | 82.42 | 81.46 | 82.11 | 503,195 | +0.64(+0.79%) |
May 06, 2016 | 80.84 | 81.53 | 80.51 | 81.47 | 521,350 | +0.19(+0.23%) |
May 05, 2016 | 81.25 | 81.65 | 81.03 | 81.28 | 686,052 | +0.08(+0.10%) |
May 04, 2016 | 81.75 | 81.85 | 81.07 | 81.20 | 570,976 | -0.72(-0.88%) |
May 03, 2016 | 81.75 | 82.28 | 81.67 | 81.92 | 940,962 | -0.14(-0.17%) |
May 02, 2016 | 81.39 | 82.06 | 81.13 | 82.06 | 685,342 | +0.88(+1.08%) |
Apr 29, 2016 | 81.99 | 82.03 | 80.57 | 81.18 | 957,066 | -1.25(-1.52%) |
Apr 28, 2016 | 82.94 | 85.52 | 82.07 | 82.43 | 1,469,246 | -2.43(-2.86%) |
Apr 27, 2016 | 84.51 | 85.25 | 84.00 | 84.86 | 816,398 | +0.60(+0.71%) |
Apr 26, 2016 | 84.83 | 85.14 | 83.86 | 84.26 | 578,476 | -0.35(-0.41%) |
Apr 25, 2016 | 84.96 | 85.44 | 84.40 | 84.61 | 457,460 | -0.56(-0.66%) |
Apr 22, 2016 | 85.00 | 85.71 | 84.53 | 85.17 | 445,964 | +0.16(+0.19%) |
Apr 21, 2016 | 85.46 | 86.10 | 84.57 | 85.01 | 656,907 | -0.62(-0.72%) |
Apr 20, 2016 | 85.17 | 85.97 | 84.27 | 85.63 | 680,556 | +0.51(+0.60%) |
Apr 19, 2016 | 85.20 | 85.65 | 84.75 | 85.12 | 644,327 | +0.11(+0.13%) |
Apr 18, 2016 | 83.98 | 85.13 | 83.00 | 85.01 | 584,924 | +1.08(+1.29%) |
Apr 15, 2016 | 83.66 | 83.99 | 83.35 | 83.93 | 918,966 | +0.43(+0.51%) |
Apr 14, 2016 | 82.66 | 83.80 | 82.57 | 83.50 | 673,160 | +0.71(+0.86%) |
Apr 13, 2016 | 81.68 | 82.96 | 81.65 | 82.79 | 514,525 | +1.58(+1.95%) |
Apr 12, 2016 | 80.34 | 81.42 | 79.91 | 81.21 | 405,770 | +0.97(+1.21%) |
Apr 11, 2016 | 80.38 | 80.81 | 80.20 | 80.24 | 387,523 | +0.12(+0.15%) |
Apr 08, 2016 | 80.66 | 80.76 | 79.80 | 80.12 | 323,384 | -0.29(-0.36%) |
Apr 07, 2016 | 81.31 | 81.46 | 80.02 | 80.41 | 489,367 | -1.48(-1.81%) |
Apr 06, 2016 | 80.58 | 81.90 | 80.46 | 81.89 | 569,026 | +1.27(+1.58%) |
Apr 05, 2016 | 81.34 | 81.65 | 80.51 | 80.62 | 380,287 | -1.43(-1.74%) |
Apr 04, 2016 | 81.50 | 82.62 | 81.24 | 82.05 | 657,796 | +0.90(+1.11%) |
Apr 01, 2016 | 79.74 | 81.32 | 79.32 | 81.15 | 503,189 | +1.13(+1.41%) |
Mar 31, 2016 | 79.71 | 80.40 | 79.64 | 80.02 | 723,446 | +0.22(+0.28%) |
Mar 30, 2016 | 80.06 | 80.18 | 79.54 | 79.80 | 409,826 | +0.27(+0.34%) |
Mar 29, 2016 | 77.97 | 79.58 | 77.95 | 79.53 | 404,111 | +1.59(+2.04%) |
Mar 28, 2016 | 78.03 | 78.12 | 77.53 | 77.94 | 293,278 | +0.21(+0.27%) |
Mar 24, 2016 | 78.02 | 77.73 | 77.73 | 77.73 | 392,400 | -0.96(-1.22%) |
Mar 23, 2016 | 79.42 | 79.40 | 78.58 | 78.69 | 446,097 | -0.73(-0.92%) |
Mar 22, 2016 | 78.46 | 79.57 | 78.41 | 79.42 | 407,604 | +0.66(+0.84%) |
Mar 21, 2016 | 78.70 | 79.27 | 78.45 | 78.76 | 503,502 | -0.21(-0.27%) |
Mar 18, 2016 | 77.12 | 79.22 | 76.70 | 78.97 | 984,762 | +2.24(+2.92%) |
Mar 17, 2016 | 77.38 | 77.71 | 75.92 | 76.73 | 675,635 | -0.69(-0.89%) |
Mar 16, 2016 | 77.58 | 78.20 | 77.10 | 77.42 | 615,351 | -0.28(-0.36%) |
Mar 15, 2016 | 78.42 | 78.58 | 77.59 | 77.70 | 586,798 | -1.33(-1.68%) |
Mar 14, 2016 | 78.92 | 79.55 | 78.64 | 79.03 | 409,962 | -0.23(-0.29%) |
Mar 11, 2016 | 78.11 | 79.48 | 77.66 | 79.26 | 1,144,089 | +1.54(+1.98%) |
Mar 10, 2016 | 78.09 | 78.65 | 77.06 | 77.72 | 770,077 | -0.31(-0.40%) |
Mar 09, 2016 | 79.68 | 79.68 | 77.86 | 78.03 | 1,011,432 | -1.44(-1.81%) |
Mar 08, 2016 | 79.10 | 79.73 | 78.79 | 79.47 | 817,128 | -0.23(-0.29%) |
Mar 07, 2016 | 78.84 | 80.00 | 78.37 | 79.70 | 465,301 | +0.49(+0.62%) |
Mar 04, 2016 | 79.05 | 79.66 | 78.88 | 79.21 | 336,932 | +0.14(+0.18%) |
Mar 03, 2016 | 78.76 | 79.15 | 78.16 | 79.07 | 534,884 | +0.15(+0.19%) |
Mar 02, 2016 | 79.06 | 79.37 | 78.40 | 78.92 | 830,165 | -0.69(-0.87%) |
Mar 01, 2016 | 78.56 | 79.70 | 78.14 | 79.61 | 705,669 | +1.39(+1.78%) |
Feb 29, 2016 | 78.80 | 79.50 | 78.22 | 78.22 | 698,325 | -0.74(-0.94%) |
Feb 26, 2016 | 79.26 | 79.43 | 78.52 | 78.96 | 525,564 | -0.09(-0.11%) |
Feb 25, 2016 | 77.91 | 79.07 | 77.54 | 79.05 | 561,461 | +1.46(+1.88%) |
Feb 24, 2016 | 77.03 | 77.68 | 76.13 | 77.59 | 596,714 | +0.18(+0.23%) |
Feb 23, 2016 | 78.31 | 78.85 | 77.16 | 77.41 | 740,676 | -1.33(-1.69%) |
Feb 22, 2016 | 78.29 | 78.99 | 78.05 | 78.74 | 791,296 | +0.96(+1.23%) |
Feb 19, 2016 | 78.21 | 78.65 | 77.47 | 77.78 | 1,723,436 | -0.45(-0.58%) |
Feb 18, 2016 | 78.71 | 79.36 | 78.17 | 78.23 | 621,165 | -0.69(-0.87%) |
Feb 17, 2016 | 78.36 | 78.97 | 77.91 | 78.92 | 686,212 | +0.89(+1.14%) |
Feb 16, 2016 | 76.70 | 78.48 | 76.53 | 78.03 | 770,347 | +2.17(+2.86%) |
Feb 12, 2016 | 75.65 | 75.86 | 75.86 | 75.86 | 515,600 | +0.67(+0.89%) |
Feb 11, 2016 | 75.83 | 76.89 | 74.56 | 75.19 | 898,061 | -1.94(-2.52%) |
Feb 10, 2016 | 75.05 | 78.54 | 75.05 | 77.13 | 1,247,291 | +2.26(+3.02%) |
Feb 09, 2016 | 73.23 | 75.27 | 73.18 | 74.87 | 1,028,743 | +0.85(+1.15%) |
Feb 08, 2016 | 74.22 | 74.35 | 73.30 | 74.02 | 1,030,803 | -0.67(-0.90%) |
Feb 05, 2016 | 75.79 | 76.08 | 74.37 | 74.69 | 1,005,024 | -1.21(-1.59%) |
Feb 04, 2016 | 75.40 | 76.55 | 75.09 | 75.90 | 1,030,364 | +0.41(+0.54%) |
Feb 03, 2016 | 76.67 | 76.72 | 74.43 | 75.49 | 1,183,954 | -0.45(-0.59%) |
Feb 02, 2016 | 76.39 | 76.93 | 75.60 | 75.94 | 874,089 | -1.26(-1.63%) |
Feb 01, 2016 | 76.51 | 77.60 | 76.00 | 77.20 | 757,023 | +0.07(+0.09%) |
Jan 29, 2016 | 74.59 | 77.18 | 74.59 | 77.13 | 1,430,271 | +2.00(+2.66%) |
Jan 28, 2016 | 75.50 | 76.02 | 74.56 | 75.13 | 2,647,104 | -2.57(-3.31%) |
Jan 27, 2016 | 77.06 | 79.29 | 77.06 | 77.70 | 1,607,783 | +0.64(+0.83%) |
Jan 26, 2016 | 75.78 | 77.44 | 75.52 | 77.06 | 865,559 | +1.51(+2.00%) |
Jan 25, 2016 | 75.95 | 76.60 | 75.43 | 75.55 | 766,737 | -0.78(-1.02%) |
Jan 22, 2016 | 75.58 | 76.43 | 74.91 | 76.33 | 839,723 | +1.52(+2.03%) |
Jan 21, 2016 | 75.65 | 75.70 | 74.16 | 74.81 | 815,486 | -0.44(-0.58%) |
Jan 20, 2016 | 74.88 | 75.73 | 73.34 | 75.25 | 1,441,633 | -0.69(-0.91%) |
Jan 19, 2016 | 76.95 | 77.49 | 75.27 | 75.94 | 688,738 | -0.14(-0.18%) |
Jan 15, 2016 | 74.68 | 76.08 | 76.08 | 76.08 | 1,013,000 | +0.02(+0.03%) |
Jan 14, 2016 | 75.47 | 76.54 | 74.51 | 76.06 | 631,785 | +0.75(+1.00%) |
Jan 13, 2016 | 76.75 | 77.41 | 74.96 | 75.31 | 844,481 | -1.05(-1.38%) |
Jan 12, 2016 | 76.79 | 77.72 | 75.70 | 76.36 | 617,486 | +0.24(+0.32%) |
Jan 11, 2016 | 76.72 | 77.12 | 75.44 | 76.12 | 840,357 | -0.43(-0.56%) |
Jan 08, 2016 | 76.98 | 77.45 | 76.28 | 76.55 | 912,460 | -0.25(-0.33%) |
Jan 07, 2016 | 77.19 | 77.68 | 76.27 | 76.80 | 1,059,141 | -1.63(-2.08%) |
Jan 06, 2016 | 78.04 | 78.60 | 77.64 | 78.43 | 1,118,277 | -0.41(-0.52%) |
Jan 05, 2016 | 78.68 | 79.05 | 78.25 | 78.84 | 586,326 | +0.19(+0.24%) |
Jan 04, 2016 | 79.73 | 80.25 | 78.08 | 78.65 | 1,205,767 | -2.15(-2.66%) |
Dec 31, 2015 | 80.92 | 80.80 | 80.80 | 80.80 | 413,600 | -0.55(-0.68%) |
Dec 30, 2015 | 81.84 | 82.11 | 81.07 | 81.35 | 335,039 | -0.47(-0.57%) |
Dec 29, 2015 | 81.64 | 82.16 | 81.39 | 81.82 | 394,269 | +0.73(+0.90%) |
Dec 28, 2015 | 80.71 | 81.25 | 80.40 | 81.09 | 406,823 | -0.03(-0.04%) |
Dec 24, 2015 | 80.72 | 81.12 | 81.12 | 81.12 | 141,800 | +0.33(+0.41%) |
Dec 23, 2015 | 80.55 | 81.00 | 80.03 | 80.79 | 428,866 | +0.60(+0.75%) |
Dec 22, 2015 | 79.69 | 80.41 | 79.37 | 80.19 | 737,560 | +0.78(+0.98%) |
Dec 21, 2015 | 79.28 | 79.54 | 78.70 | 79.41 | 883,990 | +0.51(+0.65%) |
Dec 18, 2015 | 78.11 | 79.69 | 77.81 | 78.90 | 1,779,219 | +0.45(+0.57%) |
Dec 17, 2015 | 79.75 | 79.75 | 78.26 | 78.45 | 762,154 | -1.18(-1.48%) |
Dec 16, 2015 | 79.19 | 79.76 | 78.02 | 79.63 | 574,615 | +1.01(+1.28%) |
Dec 15, 2015 | 78.53 | 78.85 | 78.25 | 78.62 | 590,910 | +0.72(+0.92%) |
Dec 14, 2015 | 77.77 | 78.59 | 77.44 | 77.90 | 643,638 | +0.24(+0.31%) |
Dec 11, 2015 | 77.80 | 77.98 | 77.23 | 77.66 | 687,292 | -0.95(-1.21%) |
Dec 10, 2015 | 78.73 | 79.10 | 78.33 | 78.61 | 478,797 | -0.20(-0.25%) |
Dec 09, 2015 | 78.88 | 80.01 | 78.64 | 78.81 | 810,841 | -0.72(-0.91%) |
Dec 08, 2015 | 80.00 | 80.03 | 79.01 | 79.53 | 850,304 | -1.03(-1.28%) |
Dec 07, 2015 | 80.00 | 80.68 | 79.59 | 80.56 | 674,922 | +0.33(+0.41%) |
Dec 04, 2015 | 79.79 | 80.50 | 79.25 | 80.23 | 872,703 | +0.60(+0.75%) |
Dec 03, 2015 | 81.31 | 81.66 | 79.40 | 79.63 | 612,562 | -1.62(-1.99%) |
Dec 02, 2015 | 81.67 | 81.99 | 81.12 | 81.25 | 742,096 | -0.37(-0.45%) |