Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 101.07 | 101.07 | 101.07 | 0 | -0.31(-0.31%) | |
Dec 29, 2016 | 101.79 | 102.43 | 101.20 | 101.38 | 397,505 | -0.09(-0.09%) |
Dec 28, 2016 | 102.49 | 102.58 | 100.97 | 101.47 | 362,518 | -0.90(-0.88%) |
Dec 27, 2016 | 102.24 | 103.26 | 102.24 | 102.37 | 184,898 | -0.38(-0.37%) |
Dec 23, 2016 | 102.75 | 102.75 | 102.75 | 0 | -0.54(-0.52%) | |
Dec 22, 2016 | 104.00 | 104.06 | 102.73 | 103.29 | 246,791 | -0.90(-0.86%) |
Dec 21, 2016 | 103.43 | 104.64 | 102.92 | 104.19 | 211,798 | +0.52(+0.50%) |
Dec 20, 2016 | 104.23 | 104.23 | 102.43 | 103.67 | 339,632 | -0.72(-0.69%) |
Dec 19, 2016 | 103.24 | 104.39 | 103.24 | 104.39 | 236,175 | +0.89(+0.86%) |
Dec 16, 2016 | 104.20 | 104.86 | 103.37 | 103.50 | 677,400 | -0.03(-0.03%) |
Dec 15, 2016 | 103.30 | 104.49 | 102.92 | 103.53 | 169,534 | +0.41(+0.40%) |
Dec 14, 2016 | 103.78 | 104.42 | 102.79 | 103.12 | 226,487 | -0.81(-0.78%) |
Dec 13, 2016 | 103.39 | 104.69 | 102.79 | 103.93 | 273,306 | +1.05(+1.02%) |
Dec 12, 2016 | 103.82 | 103.82 | 102.36 | 102.88 | 188,845 | -1.42(-1.36%) |
Dec 09, 2016 | 104.84 | 105.45 | 103.76 | 104.30 | 415,492 | -0.63(-0.60%) |
Dec 08, 2016 | 103.58 | 105.00 | 103.04 | 104.93 | 344,991 | +1.34(+1.29%) |
Dec 07, 2016 | 101.92 | 103.64 | 101.41 | 103.59 | 315,927 | +2.03(+2.00%) |
Dec 06, 2016 | 101.20 | 101.72 | 100.96 | 101.56 | 280,932 | +0.87(+0.86%) |
Dec 05, 2016 | 100.61 | 101.57 | 100.24 | 100.69 | 374,822 | +0.61(+0.61%) |
Dec 02, 2016 | 101.16 | 101.53 | 99.95 | 100.08 | 336,814 | -0.89(-0.88%) |
Dec 01, 2016 | 103.07 | 103.39 | 100.19 | 100.97 | 603,764 | -1.85(-1.80%) |
Nov 30, 2016 | 104.46 | 104.46 | 102.79 | 102.82 | 488,333 | -1.26(-1.21%) |
Nov 29, 2016 | 103.05 | 104.27 | 103.00 | 104.08 | 324,251 | +0.70(+0.68%) |
Nov 28, 2016 | 103.71 | 104.47 | 103.18 | 103.38 | 244,730 | -0.29(-0.28%) |
Nov 25, 2016 | 103.88 | 104.22 | 103.33 | 103.67 | 99,731 | +0.06(+0.06%) |
Nov 23, 2016 | 103.61 | 103.61 | 103.61 | 0 | -0.45(-0.43%) | |
Nov 22, 2016 | 103.86 | 104.49 | 103.42 | 104.06 | 285,830 | +0.09(+0.09%) |
Nov 21, 2016 | 103.26 | 104.00 | 102.88 | 103.97 | 467,150 | +0.71(+0.69%) |
Nov 18, 2016 | 104.15 | 104.41 | 103.23 | 103.26 | 287,652 | -1.28(-1.22%) |
Nov 17, 2016 | 102.60 | 104.62 | 102.59 | 104.54 | 476,752 | +1.94(+1.89%) |
Nov 16, 2016 | 101.31 | 102.75 | 100.92 | 102.60 | 315,582 | +0.95(+0.93%) |
Nov 15, 2016 | 101.41 | 101.82 | 100.67 | 101.65 | 380,302 | +0.09(+0.09%) |
Nov 14, 2016 | 101.15 | 101.70 | 101.00 | 101.56 | 456,284 | +0.48(+0.47%) |
Nov 11, 2016 | 100.00 | 101.15 | 99.48 | 101.08 | 360,587 | +0.67(+0.67%) |
Nov 10, 2016 | 100.35 | 100.86 | 99.27 | 100.41 | 583,808 | +0.03(+0.03%) |
Nov 09, 2016 | 97.00 | 100.42 | 95.95 | 100.38 | 757,255 | +2.56(+2.62%) |
Nov 08, 2016 | 94.75 | 98.63 | 94.75 | 97.82 | 710,385 | +2.71(+2.85%) |
Nov 07, 2016 | 94.79 | 95.58 | 94.23 | 95.11 | 415,029 | +1.72(+1.84%) |
Nov 04, 2016 | 94.58 | 94.58 | 92.17 | 93.39 | 825,412 | -0.65(-0.69%) |
Nov 03, 2016 | 94.50 | 96.12 | 92.89 | 94.04 | 1,081,416 | +7.83(+9.08%) |
Nov 02, 2016 | 85.82 | 87.60 | 85.79 | 86.21 | 488,170 | +0.11(+0.13%) |
Nov 01, 2016 | 86.32 | 86.69 | 85.74 | 86.10 | 313,117 | +0.06(+0.07%) |
Oct 31, 2016 | 85.27 | 86.41 | 85.01 | 86.04 | 363,845 | +0.86(+1.01%) |
Oct 28, 2016 | 85.36 | 86.09 | 84.98 | 85.18 | 272,598 | +0.01(+0.01%) |
Oct 27, 2016 | 85.85 | 85.85 | 84.54 | 85.17 | 588,845 | -0.37(-0.43%) |
Oct 26, 2016 | 85.61 | 86.45 | 85.08 | 85.54 | 242,472 | -0.68(-0.79%) |
Oct 25, 2016 | 88.05 | 88.14 | 85.97 | 86.22 | 278,062 | -2.14(-2.42%) |
Oct 24, 2016 | 88.69 | 89.05 | 87.93 | 88.36 | 161,520 | +0.60(+0.68%) |
Oct 21, 2016 | 86.98 | 88.07 | 86.50 | 87.76 | 207,554 | +0.50(+0.57%) |
Oct 20, 2016 | 87.52 | 88.14 | 87.18 | 87.26 | 150,597 | -0.70(-0.80%) |
Oct 19, 2016 | 88.31 | 88.54 | 87.76 | 87.96 | 150,022 | -0.17(-0.19%) |
Oct 18, 2016 | 88.09 | 88.52 | 87.57 | 88.13 | 122,569 | +0.67(+0.77%) |
Oct 17, 2016 | 87.90 | 87.92 | 87.15 | 87.46 | 219,761 | -0.45(-0.51%) |
Oct 14, 2016 | 88.79 | 88.79 | 87.47 | 87.91 | 224,390 | -0.39(-0.44%) |
Oct 13, 2016 | 88.02 | 88.50 | 87.34 | 88.30 | 293,950 | -0.50(-0.56%) |
Oct 12, 2016 | 87.67 | 89.08 | 86.68 | 88.80 | 256,402 | +1.35(+1.54%) |
Oct 11, 2016 | 87.93 | 88.44 | 87.00 | 87.45 | 215,999 | -0.83(-0.94%) |
Oct 10, 2016 | 88.20 | 88.76 | 87.99 | 88.28 | 114,344 | +0.68(+0.78%) |
Oct 07, 2016 | 88.30 | 88.30 | 87.17 | 87.60 | 359,928 | -0.61(-0.69%) |
Oct 06, 2016 | 87.97 | 88.27 | 87.56 | 88.21 | 179,172 | -0.07(-0.08%) |
Oct 05, 2016 | 88.38 | 88.68 | 88.05 | 88.28 | 330,494 | +0.18(+0.20%) |
Oct 04, 2016 | 88.68 | 88.87 | 87.77 | 88.10 | 254,484 | -0.56(-0.63%) |
Oct 03, 2016 | 88.10 | 88.96 | 88.01 | 88.66 | 239,749 | +0.21(+0.24%) |
Sep 30, 2016 | 88.34 | 88.84 | 87.86 | 88.45 | 439,031 | +0.35(+0.40%) |
Sep 29, 2016 | 89.41 | 89.76 | 88.07 | 88.10 | 189,146 | -1.34(-1.50%) |
Sep 28, 2016 | 89.61 | 89.61 | 88.45 | 89.44 | 472,512 | +0.09(+0.10%) |
Sep 27, 2016 | 89.62 | 89.80 | 88.31 | 89.35 | 255,854 | -0.29(-0.32%) |
Sep 26, 2016 | 89.45 | 90.32 | 89.27 | 89.64 | 294,202 | -0.41(-0.46%) |
Sep 23, 2016 | 89.90 | 90.52 | 89.60 | 90.05 | 188,190 | -0.46(-0.51%) |
Sep 22, 2016 | 90.33 | 90.65 | 89.68 | 90.51 | 278,846 | +0.92(+1.03%) |
Sep 21, 2016 | 89.27 | 89.69 | 88.28 | 89.59 | 254,030 | +0.70(+0.79%) |
Sep 20, 2016 | 90.02 | 90.02 | 88.84 | 88.89 | 172,441 | -0.54(-0.60%) |
Sep 19, 2016 | 90.26 | 90.60 | 89.04 | 89.43 | 213,648 | -0.26(-0.29%) |
Sep 16, 2016 | 89.95 | 90.17 | 89.36 | 89.69 | 474,845 | -0.64(-0.71%) |
Sep 15, 2016 | 88.83 | 90.40 | 88.15 | 90.33 | 343,601 | +1.66(+1.87%) |
Sep 14, 2016 | 89.40 | 89.50 | 88.37 | 88.67 | 363,906 | -0.52(-0.58%) |
Sep 13, 2016 | 89.01 | 89.45 | 88.23 | 89.19 | 517,429 | -0.61(-0.68%) |
Sep 12, 2016 | 88.43 | 90.13 | 88.43 | 89.80 | 275,186 | +1.12(+1.26%) |
Sep 09, 2016 | 90.05 | 90.19 | 88.67 | 88.68 | 432,185 | -1.51(-1.67%) |
Sep 08, 2016 | 90.91 | 91.26 | 90.10 | 90.19 | 211,061 | -1.14(-1.25%) |
Sep 07, 2016 | 91.44 | 91.93 | 90.76 | 91.33 | 302,515 | -0.01(-0.01%) |
Sep 06, 2016 | 91.43 | 91.60 | 90.98 | 91.34 | 259,422 | -0.09(-0.10%) |
Sep 02, 2016 | 91.51 | 91.43 | 91.43 | 91.43 | 321,900 | +0.64(+0.70%) |
Sep 01, 2016 | 90.75 | 91.20 | 90.45 | 90.79 | 272,665 | -0.21(-0.23%) |
Aug 31, 2016 | 91.68 | 92.03 | 90.60 | 91.00 | 363,536 | -0.96(-1.04%) |
Aug 30, 2016 | 91.82 | 92.06 | 91.56 | 91.96 | 339,892 | +0.21(+0.23%) |
Aug 29, 2016 | 90.97 | 91.76 | 90.97 | 91.75 | 353,472 | +0.77(+0.85%) |
Aug 26, 2016 | 91.10 | 92.22 | 90.90 | 90.98 | 354,123 | +0.16(+0.18%) |
Aug 25, 2016 | 90.26 | 91.09 | 90.20 | 90.82 | 453,490 | +0.71(+0.79%) |
Aug 24, 2016 | 90.98 | 91.27 | 89.92 | 90.11 | 400,678 | -0.80(-0.88%) |
Aug 23, 2016 | 91.21 | 91.50 | 90.89 | 90.91 | 248,617 | -0.08(-0.09%) |
Aug 22, 2016 | 90.96 | 91.39 | 90.74 | 90.99 | 417,897 | -0.23(-0.25%) |
Aug 19, 2016 | 90.66 | 91.54 | 90.43 | 91.22 | 404,319 | +0.23(+0.25%) |
Aug 18, 2016 | 90.88 | 91.28 | 90.59 | 90.99 | 328,981 | +0.04(+0.04%) |
Aug 17, 2016 | 91.43 | 91.95 | 90.08 | 90.95 | 692,527 | -0.77(-0.84%) |
Aug 16, 2016 | 92.95 | 93.05 | 91.72 | 91.72 | 245,403 | -1.60(-1.71%) |
Aug 15, 2016 | 93.73 | 93.83 | 93.13 | 93.32 | 239,460 | +0.00(+0.00%) |
Aug 12, 2016 | 94.38 | 94.61 | 93.32 | 93.32 | 195,196 | -1.15(-1.22%) |
Aug 11, 2016 | 94.60 | 94.72 | 93.93 | 94.47 | 399,645 | -0.01(-0.01%) |
Aug 10, 2016 | 94.52 | 94.54 | 94.04 | 94.48 | 227,087 | +0.23(+0.24%) |
Aug 09, 2016 | 94.25 | 94.39 | 93.90 | 94.25 | 250,064 | +0.01(+0.01%) |
Aug 08, 2016 | 94.94 | 95.55 | 94.19 | 94.24 | 378,603 | -0.71(-0.75%) |
Aug 05, 2016 | 95.62 | 97.34 | 94.90 | 94.95 | 582,428 | -0.39(-0.41%) |
Aug 04, 2016 | 96.45 | 97.69 | 94.58 | 95.34 | 671,391 | -4.05(-4.07%) |
Aug 03, 2016 | 98.94 | 99.54 | 98.55 | 99.39 | 234,735 | +0.35(+0.35%) |
Aug 02, 2016 | 99.85 | 100.04 | 98.46 | 99.04 | 218,826 | -1.00(-1.00%) |
Aug 01, 2016 | 99.98 | 100.74 | 99.65 | 100.04 | 262,881 | -0.21(-0.21%) |
Jul 29, 2016 | 98.85 | 100.42 | 98.58 | 100.25 | 435,526 | +1.35(+1.37%) |
Jul 28, 2016 | 99.55 | 99.55 | 98.40 | 98.90 | 259,932 | -0.48(-0.48%) |
Jul 27, 2016 | 99.95 | 100.01 | 99.05 | 99.38 | 241,401 | -0.75(-0.75%) |
Jul 26, 2016 | 99.14 | 100.20 | 98.98 | 100.13 | 242,780 | +1.09(+1.10%) |
Jul 25, 2016 | 99.44 | 99.59 | 98.89 | 99.04 | 180,833 | -0.46(-0.46%) |
Jul 22, 2016 | 98.72 | 99.70 | 98.30 | 99.50 | 174,249 | +0.99(+1.00%) |
Jul 21, 2016 | 98.73 | 99.00 | 98.36 | 98.51 | 316,383 | -0.53(-0.54%) |
Jul 20, 2016 | 98.24 | 99.18 | 97.87 | 99.04 | 175,426 | +1.15(+1.17%) |
Jul 19, 2016 | 97.69 | 98.14 | 97.53 | 97.89 | 189,764 | +0.12(+0.12%) |
Jul 18, 2016 | 98.28 | 98.69 | 97.53 | 97.77 | 332,403 | -0.75(-0.76%) |
Jul 15, 2016 | 99.09 | 99.42 | 97.87 | 98.52 | 173,133 | -0.51(-0.51%) |
Jul 14, 2016 | 99.23 | 99.81 | 98.74 | 99.03 | 247,980 | +0.29(+0.29%) |
Jul 13, 2016 | 99.12 | 99.59 | 98.35 | 98.74 | 338,851 | -0.32(-0.32%) |
Jul 12, 2016 | 99.20 | 99.72 | 98.91 | 99.06 | 249,601 | +0.54(+0.55%) |
Jul 11, 2016 | 98.61 | 99.29 | 98.42 | 98.52 | 189,989 | +0.19(+0.19%) |
Jul 08, 2016 | 97.87 | 98.67 | 97.32 | 98.33 | 333,068 | +1.01(+1.04%) |
Jul 07, 2016 | 97.58 | 98.00 | 97.01 | 97.32 | 290,937 | -0.27(-0.28%) |
Jul 06, 2016 | 96.80 | 97.59 | 95.97 | 97.59 | 698,867 | +0.45(+0.46%) |
Jul 05, 2016 | 97.08 | 98.04 | 96.80 | 97.14 | 517,772 | -0.26(-0.27%) |
Jul 01, 2016 | 97.29 | 97.40 | 97.40 | 97.40 | 426,700 | -0.01(-0.01%) |
Jun 30, 2016 | 95.10 | 97.44 | 94.61 | 97.41 | 757,039 | +2.33(+2.45%) |
Jun 29, 2016 | 94.35 | 95.32 | 93.88 | 95.08 | 1,020,913 | +1.30(+1.39%) |
Jun 28, 2016 | 93.37 | 94.35 | 93.29 | 93.78 | 986,895 | +1.41(+1.53%) |
Jun 27, 2016 | 95.03 | 95.24 | 91.99 | 92.37 | 744,226 | -3.72(-3.87%) |
Jun 24, 2016 | 97.20 | 98.00 | 96.05 | 96.09 | 443,174 | -3.73(-3.74%) |
Jun 23, 2016 | 99.26 | 99.84 | 98.86 | 99.82 | 571,364 | +1.41(+1.43%) |
Jun 22, 2016 | 99.08 | 99.23 | 98.30 | 98.41 | 974,837 | -0.19(-0.19%) |
Jun 21, 2016 | 99.87 | 99.94 | 98.58 | 98.60 | 643,767 | -0.87(-0.87%) |
Jun 20, 2016 | 99.84 | 100.43 | 99.30 | 99.47 | 356,912 | +0.82(+0.83%) |
Jun 17, 2016 | 100.00 | 100.43 | 98.58 | 98.65 | 732,661 | -1.49(-1.49%) |
Jun 16, 2016 | 100.28 | 101.00 | 99.42 | 100.14 | 411,317 | -0.45(-0.45%) |
Jun 15, 2016 | 100.75 | 101.51 | 100.45 | 100.59 | 239,966 | -0.22(-0.22%) |
Jun 14, 2016 | 100.38 | 101.44 | 100.10 | 100.81 | 327,146 | +0.29(+0.29%) |
Jun 13, 2016 | 100.26 | 101.57 | 100.26 | 100.52 | 366,984 | +0.00(+0.00%) |
Jun 10, 2016 | 100.62 | 101.01 | 100.25 | 100.52 | 262,626 | -0.64(-0.63%) |
Jun 09, 2016 | 101.14 | 101.67 | 100.98 | 101.16 | 335,895 | -0.54(-0.53%) |
Jun 08, 2016 | 101.84 | 102.00 | 101.52 | 101.70 | 335,544 | -0.38(-0.37%) |
Jun 07, 2016 | 102.37 | 102.40 | 101.63 | 102.08 | 297,223 | -0.15(-0.15%) |
Jun 06, 2016 | 102.62 | 102.89 | 102.16 | 102.23 | 214,629 | -0.01(-0.01%) |
Jun 03, 2016 | 102.19 | 102.31 | 101.23 | 102.24 | 201,226 | -0.29(-0.28%) |
Jun 02, 2016 | 101.51 | 102.54 | 100.10 | 102.53 | 503,126 | +1.03(+1.01%) |
Jun 01, 2016 | 100.94 | 101.59 | 100.66 | 101.50 | 397,362 | -0.12(-0.12%) |
May 31, 2016 | 102.71 | 103.00 | 101.59 | 101.62 | 560,397 | -0.73(-0.71%) |
May 27, 2016 | 101.86 | 102.35 | 102.35 | 102.35 | 302,200 | +0.33(+0.32%) |
May 26, 2016 | 101.39 | 102.43 | 100.95 | 102.02 | 261,901 | +0.50(+0.49%) |
May 25, 2016 | 101.47 | 101.99 | 100.95 | 101.52 | 289,605 | +0.28(+0.28%) |
May 24, 2016 | 99.40 | 101.31 | 99.39 | 101.24 | 269,640 | +2.40(+2.43%) |
May 23, 2016 | 99.23 | 99.23 | 98.42 | 98.84 | 230,880 | -0.32(-0.32%) |
May 20, 2016 | 98.42 | 99.51 | 98.31 | 99.16 | 320,358 | +1.03(+1.05%) |
May 19, 2016 | 97.32 | 98.46 | 96.76 | 98.13 | 247,035 | +0.35(+0.36%) |
May 18, 2016 | 97.08 | 98.51 | 96.67 | 97.78 | 318,567 | +0.60(+0.62%) |
May 17, 2016 | 97.82 | 98.44 | 97.06 | 97.18 | 348,410 | -0.92(-0.94%) |
May 16, 2016 | 97.44 | 98.44 | 97.44 | 98.10 | 304,561 | +0.50(+0.51%) |
May 13, 2016 | 97.97 | 98.57 | 97.15 | 97.60 | 291,785 | -0.48(-0.49%) |
May 12, 2016 | 97.50 | 98.44 | 96.77 | 98.08 | 549,922 | +0.83(+0.85%) |
May 11, 2016 | 97.81 | 97.94 | 96.92 | 97.25 | 549,265 | -0.72(-0.73%) |
May 10, 2016 | 96.40 | 98.08 | 95.74 | 97.97 | 456,876 | +2.06(+2.15%) |
May 09, 2016 | 97.05 | 97.98 | 95.89 | 95.91 | 641,207 | -1.50(-1.54%) |
May 06, 2016 | 95.65 | 97.78 | 94.91 | 97.41 | 823,127 | +2.25(+2.36%) |
May 05, 2016 | 89.33 | 96.40 | 89.33 | 95.16 | 702,174 | +7.57(+8.64%) |
May 04, 2016 | 86.62 | 87.89 | 86.17 | 87.59 | 303,993 | +0.48(+0.55%) |
May 03, 2016 | 87.88 | 88.31 | 86.32 | 87.11 | 254,840 | -1.21(-1.37%) |
May 02, 2016 | 87.07 | 88.62 | 86.81 | 88.32 | 336,166 | +1.15(+1.32%) |
Apr 29, 2016 | 87.05 | 87.46 | 86.64 | 87.17 | 219,651 | -0.09(-0.10%) |
Apr 28, 2016 | 87.89 | 88.39 | 87.06 | 87.26 | 170,088 | -0.79(-0.90%) |
Apr 27, 2016 | 88.09 | 88.57 | 87.33 | 88.05 | 177,263 | -0.10(-0.11%) |
Apr 26, 2016 | 88.05 | 88.69 | 87.41 | 88.15 | 147,034 | +0.31(+0.35%) |
Apr 25, 2016 | 87.69 | 88.23 | 87.01 | 87.84 | 207,975 | -0.31(-0.35%) |
Apr 22, 2016 | 87.85 | 88.50 | 87.85 | 88.15 | 271,555 | -0.05(-0.06%) |
Apr 21, 2016 | 89.15 | 89.88 | 88.02 | 88.20 | 227,728 | -1.14(-1.28%) |
Apr 20, 2016 | 88.78 | 89.53 | 88.78 | 89.34 | 215,862 | +0.31(+0.35%) |
Apr 19, 2016 | 89.22 | 89.29 | 88.32 | 89.03 | 215,977 | +0.14(+0.16%) |
Apr 18, 2016 | 88.03 | 89.01 | 87.86 | 88.89 | 242,508 | +0.40(+0.45%) |
Apr 15, 2016 | 87.22 | 88.51 | 87.07 | 88.49 | 482,438 | +1.27(+1.46%) |
Apr 14, 2016 | 88.01 | 88.12 | 86.97 | 87.22 | 522,059 | -0.94(-1.07%) |
Apr 13, 2016 | 87.88 | 88.30 | 87.39 | 88.16 | 328,679 | +0.71(+0.81%) |
Apr 12, 2016 | 87.26 | 87.56 | 86.51 | 87.45 | 235,256 | +0.27(+0.31%) |
Apr 11, 2016 | 88.35 | 88.37 | 87.08 | 87.18 | 250,757 | -0.72(-0.82%) |
Apr 08, 2016 | 88.66 | 88.66 | 87.45 | 87.90 | 198,603 | -0.25(-0.28%) |
Apr 07, 2016 | 88.71 | 88.71 | 87.58 | 88.15 | 494,983 | -0.78(-0.88%) |
Apr 06, 2016 | 89.14 | 89.63 | 88.36 | 88.93 | 498,800 | -0.32(-0.36%) |
Apr 05, 2016 | 89.66 | 89.79 | 88.70 | 89.25 | 365,559 | -1.16(-1.28%) |
Apr 04, 2016 | 90.64 | 90.97 | 90.14 | 90.41 | 271,250 | -0.17(-0.19%) |
Apr 01, 2016 | 89.04 | 90.65 | 88.30 | 90.58 | 492,046 | +1.23(+1.38%) |
Mar 31, 2016 | 88.10 | 89.59 | 87.06 | 89.35 | 287,586 | +1.05(+1.19%) |
Mar 30, 2016 | 88.38 | 89.07 | 88.14 | 88.30 | 158,886 | +0.40(+0.46%) |
Mar 29, 2016 | 87.02 | 88.16 | 87.02 | 87.90 | 442,009 | +0.95(+1.09%) |
Mar 28, 2016 | 86.27 | 87.16 | 85.96 | 86.95 | 183,558 | +0.78(+0.91%) |
Mar 24, 2016 | 85.75 | 86.17 | 86.17 | 86.17 | 153,700 | -0.11(-0.13%) |
Mar 23, 2016 | 86.63 | 86.81 | 86.03 | 86.28 | 205,146 | -0.56(-0.64%) |
Mar 22, 2016 | 86.40 | 87.18 | 86.40 | 86.84 | 186,750 | +0.28(+0.32%) |
Mar 21, 2016 | 85.42 | 86.62 | 85.20 | 86.56 | 271,069 | +0.81(+0.94%) |
Mar 18, 2016 | 85.24 | 86.31 | 85.24 | 85.75 | 401,076 | +0.59(+0.69%) |
Mar 17, 2016 | 84.66 | 85.61 | 83.83 | 85.16 | 268,491 | +0.73(+0.86%) |
Mar 16, 2016 | 83.58 | 84.66 | 83.33 | 84.43 | 631,173 | +0.71(+0.85%) |
Mar 15, 2016 | 83.48 | 84.16 | 83.48 | 83.72 | 222,480 | -0.26(-0.31%) |
Mar 14, 2016 | 83.45 | 84.14 | 82.94 | 83.98 | 270,694 | +0.30(+0.36%) |
Mar 11, 2016 | 83.52 | 83.72 | 82.92 | 83.68 | 585,494 | +0.98(+1.19%) |
Mar 10, 2016 | 84.08 | 84.26 | 82.27 | 82.70 | 363,376 | -1.02(-1.22%) |
Mar 09, 2016 | 84.34 | 85.19 | 83.54 | 83.72 | 270,642 | -0.43(-0.51%) |
Mar 08, 2016 | 84.75 | 84.80 | 84.06 | 84.15 | 243,616 | -1.16(-1.36%) |
Mar 07, 2016 | 85.14 | 85.81 | 84.77 | 85.31 | 364,579 | -0.26(-0.30%) |
Mar 04, 2016 | 84.41 | 85.68 | 83.97 | 85.57 | 345,957 | +1.36(+1.62%) |
Mar 03, 2016 | 83.77 | 84.21 | 83.30 | 84.21 | 266,216 | +0.22(+0.26%) |
Mar 02, 2016 | 83.99 | 84.06 | 83.21 | 83.99 | 193,306 | -0.02(-0.02%) |
Mar 01, 2016 | 83.25 | 84.07 | 83.10 | 84.01 | 325,049 | +1.61(+1.95%) |
Feb 29, 2016 | 82.59 | 83.53 | 82.21 | 82.40 | 289,863 | -0.30(-0.36%) |
Feb 26, 2016 | 83.21 | 83.33 | 82.14 | 82.70 | 276,869 | -0.19(-0.23%) |
Feb 25, 2016 | 81.31 | 83.06 | 81.31 | 82.89 | 301,905 | +1.62(+1.99%) |
Feb 24, 2016 | 81.65 | 81.83 | 80.82 | 81.27 | 471,215 | -1.09(-1.32%) |
Feb 23, 2016 | 82.71 | 83.17 | 81.89 | 82.36 | 254,645 | -0.46(-0.56%) |
Feb 22, 2016 | 83.49 | 84.11 | 82.33 | 82.82 | 505,607 | +0.04(+0.05%) |
Feb 19, 2016 | 81.75 | 83.27 | 81.26 | 82.78 | 420,947 | +0.98(+1.20%) |
Feb 18, 2016 | 82.72 | 83.33 | 81.62 | 81.80 | 319,970 | -0.98(-1.18%) |
Feb 17, 2016 | 82.22 | 82.84 | 81.74 | 82.78 | 544,518 | +1.28(+1.57%) |
Feb 16, 2016 | 81.13 | 82.59 | 80.80 | 81.50 | 514,323 | +1.50(+1.88%) |
Feb 12, 2016 | 80.87 | 80.00 | 80.00 | 80.00 | 568,700 | +0.14(+0.18%) |
Feb 11, 2016 | 80.03 | 80.78 | 79.21 | 79.86 | 433,209 | -1.27(-1.57%) |
Feb 10, 2016 | 81.33 | 83.00 | 80.91 | 81.13 | 446,678 | +0.19(+0.23%) |
Feb 09, 2016 | 79.00 | 81.67 | 79.00 | 80.94 | 733,282 | +0.88(+1.10%) |
Feb 08, 2016 | 81.71 | 82.08 | 77.80 | 80.06 | 930,867 | -2.76(-3.33%) |
Feb 05, 2016 | 83.57 | 83.97 | 82.43 | 82.82 | 651,034 | -1.17(-1.39%) |
Feb 04, 2016 | 83.00 | 85.03 | 80.00 | 83.99 | 1,037,529 | -2.35(-2.72%) |
Feb 03, 2016 | 87.10 | 87.31 | 85.06 | 86.34 | 426,776 | +0.08(+0.09%) |
Feb 02, 2016 | 87.81 | 87.81 | 85.87 | 86.26 | 221,590 | -2.15(-2.43%) |
Feb 01, 2016 | 87.05 | 89.10 | 86.68 | 88.41 | 500,152 | +0.52(+0.59%) |
Jan 29, 2016 | 85.48 | 87.90 | 85.16 | 87.89 | 617,677 | +2.64(+3.10%) |
Jan 28, 2016 | 84.39 | 85.58 | 83.49 | 85.25 | 353,116 | +1.66(+1.99%) |
Jan 27, 2016 | 84.58 | 85.13 | 83.40 | 83.59 | 490,142 | -1.38(-1.62%) |
Jan 26, 2016 | 83.56 | 85.00 | 83.03 | 84.97 | 438,107 | +1.69(+2.03%) |
Jan 25, 2016 | 84.68 | 85.94 | 83.06 | 83.28 | 435,916 | -0.84(-1.00%) |
Jan 22, 2016 | 83.23 | 84.20 | 82.74 | 84.12 | 713,699 | +1.54(+1.86%) |
Jan 21, 2016 | 83.02 | 83.80 | 82.23 | 82.58 | 399,823 | -0.46(-0.55%) |
Jan 20, 2016 | 83.36 | 84.06 | 81.51 | 83.04 | 497,184 | -1.69(-1.99%) |
Jan 19, 2016 | 86.86 | 86.86 | 83.76 | 84.73 | 308,662 | -1.31(-1.52%) |
Jan 15, 2016 | 83.59 | 86.04 | 86.04 | 86.04 | 521,500 | +0.63(+0.74%) |
Jan 14, 2016 | 84.23 | 85.89 | 83.33 | 85.41 | 377,324 | +1.33(+1.58%) |
Jan 13, 2016 | 87.47 | 87.47 | 84.03 | 84.08 | 322,089 | -2.57(-2.97%) |
Jan 12, 2016 | 86.40 | 86.85 | 86.04 | 86.65 | 397,825 | +0.93(+1.08%) |
Jan 11, 2016 | 85.93 | 86.28 | 84.98 | 85.72 | 296,579 | +0.01(+0.01%) |
Jan 08, 2016 | 86.61 | 86.94 | 85.59 | 85.71 | 359,399 | -0.54(-0.63%) |
Jan 07, 2016 | 86.92 | 87.58 | 85.94 | 86.25 | 325,422 | -2.16(-2.44%) |
Jan 06, 2016 | 87.84 | 88.74 | 87.67 | 88.41 | 342,738 | -0.63(-0.71%) |
Jan 05, 2016 | 88.13 | 89.23 | 87.82 | 89.04 | 453,914 | +0.91(+1.03%) |