Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 98.66 | 98.66 | 98.66 | 0 | -0.82(-0.82%) | |
Dec 29, 2016 | 99.50 | 99.90 | 99.20 | 99.48 | 50,544 | +0.02(+0.02%) |
Dec 28, 2016 | 100.96 | 101.01 | 99.40 | 99.46 | 88,413 | -1.06(-1.06%) |
Dec 27, 2016 | 100.19 | 100.68 | 100.19 | 100.52 | 102,950 | +0.52(+0.52%) |
Dec 23, 2016 | 100.01 | 100.01 | 100.01 | 0 | +0.28(+0.28%) | |
Dec 22, 2016 | 100.38 | 100.38 | 99.47 | 99.73 | 172,676 | -0.74(-0.73%) |
Dec 21, 2016 | 100.59 | 100.85 | 100.31 | 100.46 | 140,512 | +0.03(+0.03%) |
Dec 20, 2016 | 100.37 | 100.48 | 99.91 | 100.43 | 119,285 | +0.27(+0.27%) |
Dec 19, 2016 | 100.27 | 100.27 | 99.75 | 100.16 | 105,979 | -0.07(-0.07%) |
Dec 16, 2016 | 100.73 | 100.84 | 100.11 | 100.23 | 100,226 | -0.49(-0.49%) |
Dec 15, 2016 | 100.00 | 100.95 | 99.52 | 100.72 | 159,684 | +0.70(+0.70%) |
Dec 14, 2016 | 101.16 | 101.41 | 99.95 | 100.01 | 91,703 | -1.17(-1.16%) |
Dec 13, 2016 | 101.86 | 101.98 | 100.61 | 101.19 | 122,410 | -0.23(-0.22%) |
Dec 12, 2016 | 102.21 | 102.39 | 101.42 | 101.42 | 107,668 | -0.66(-0.65%) |
Dec 09, 2016 | 102.39 | 102.56 | 101.63 | 102.08 | 179,670 | -0.17(-0.17%) |
Dec 08, 2016 | 101.77 | 102.54 | 101.59 | 102.25 | 420,495 | +0.86(+0.85%) |
Dec 07, 2016 | 100.22 | 101.47 | 100.14 | 101.39 | 121,332 | +1.32(+1.32%) |
Dec 06, 2016 | 99.84 | 100.09 | 99.27 | 100.07 | 190,097 | +0.18(+0.18%) |
Dec 05, 2016 | 99.43 | 100.00 | 99.34 | 99.89 | 182,128 | +1.13(+1.14%) |
Dec 02, 2016 | 98.64 | 98.97 | 98.19 | 98.76 | 220,716 | +0.17(+0.17%) |
Dec 01, 2016 | 98.97 | 99.44 | 98.38 | 98.60 | 291,059 | -0.10(-0.11%) |
Nov 30, 2016 | 98.61 | 98.99 | 98.25 | 98.70 | 132,683 | +0.75(+0.77%) |
Nov 29, 2016 | 97.39 | 98.33 | 97.08 | 97.95 | 115,421 | +0.08(+0.08%) |
Nov 28, 2016 | 98.79 | 98.79 | 97.60 | 97.87 | 121,174 | -0.50(-0.51%) |
Nov 25, 2016 | 98.23 | 98.42 | 98.03 | 98.37 | 107,858 | +0.24(+0.25%) |
Nov 23, 2016 | 98.12 | 98.12 | 98.12 | 0 | +0.38(+0.38%) | |
Nov 22, 2016 | 97.18 | 97.83 | 97.02 | 97.75 | 122,742 | +0.90(+0.93%) |
Nov 21, 2016 | 96.26 | 96.85 | 96.17 | 96.85 | 98,072 | +1.18(+1.23%) |
Nov 18, 2016 | 95.98 | 95.98 | 95.42 | 95.67 | 77,335 | -0.15(-0.16%) |
Nov 17, 2016 | 96.06 | 96.10 | 95.41 | 95.83 | 197,834 | +0.03(+0.04%) |
Nov 16, 2016 | 95.88 | 95.99 | 95.43 | 95.79 | 112,393 | -0.16(-0.16%) |
Nov 15, 2016 | 95.59 | 95.98 | 94.90 | 95.95 | 190,238 | +0.46(+0.48%) |
Nov 14, 2016 | 95.96 | 95.96 | 94.81 | 95.49 | 150,535 | +0.68(+0.72%) |
Nov 11, 2016 | 95.46 | 95.56 | 94.01 | 94.80 | 176,440 | -0.77(-0.81%) |
Nov 10, 2016 | 95.25 | 96.13 | 95.22 | 95.57 | 377,994 | +0.96(+1.02%) |
Nov 09, 2016 | 91.35 | 94.88 | 91.35 | 94.61 | 176,337 | +2.39(+2.59%) |
Nov 08, 2016 | 91.78 | 92.59 | 91.54 | 92.22 | 61,085 | +0.34(+0.37%) |
Nov 07, 2016 | 91.17 | 91.91 | 91.17 | 91.88 | 89,281 | +1.34(+1.48%) |
Nov 04, 2016 | 90.14 | 91.05 | 90.05 | 90.54 | 46,678 | +0.48(+0.53%) |
Nov 03, 2016 | 90.07 | 90.50 | 90.01 | 90.06 | 61,008 | +0.08(+0.09%) |
Nov 02, 2016 | 90.48 | 90.78 | 89.94 | 89.98 | 190,009 | -0.52(-0.57%) |
Nov 01, 2016 | 91.20 | 91.57 | 90.01 | 90.50 | 142,284 | -0.58(-0.63%) |
Oct 31, 2016 | 91.20 | 91.22 | 90.78 | 91.08 | 49,579 | +0.16(+0.17%) |
Oct 28, 2016 | 91.07 | 91.71 | 90.56 | 90.92 | 44,490 | +0.06(+0.07%) |
Oct 27, 2016 | 91.26 | 91.26 | 90.47 | 90.86 | 39,185 | -0.17(-0.19%) |
Oct 26, 2016 | 91.17 | 91.30 | 90.78 | 91.03 | 44,117 | -0.22(-0.24%) |
Oct 25, 2016 | 92.12 | 92.12 | 91.25 | 91.25 | 64,816 | -1.00(-1.08%) |
Oct 24, 2016 | 92.42 | 92.61 | 91.99 | 92.25 | 143,388 | +0.25(+0.28%) |
Oct 21, 2016 | 91.35 | 91.99 | 91.08 | 91.99 | 30,042 | -0.10(-0.11%) |
Oct 20, 2016 | 92.03 | 92.35 | 91.43 | 92.10 | 48,060 | -0.10(-0.11%) |
Oct 19, 2016 | 91.73 | 92.34 | 91.32 | 92.20 | 52,515 | +0.73(+0.80%) |
Oct 18, 2016 | 91.55 | 91.75 | 91.11 | 91.47 | 44,391 | +0.94(+1.04%) |
Oct 17, 2016 | 90.41 | 90.82 | 90.33 | 90.53 | 62,003 | +0.18(+0.20%) |
Oct 14, 2016 | 90.54 | 90.98 | 90.26 | 90.34 | 56,786 | +0.25(+0.28%) |
Oct 13, 2016 | 89.81 | 90.33 | 88.96 | 90.09 | 51,459 | -0.54(-0.60%) |
Oct 12, 2016 | 90.74 | 90.90 | 90.29 | 90.63 | 69,206 | -0.03(-0.03%) |
Oct 11, 2016 | 91.49 | 91.49 | 90.12 | 90.66 | 108,762 | -1.34(-1.46%) |
Oct 10, 2016 | 91.47 | 92.69 | 91.87 | 92.00 | 40,427 | +0.53(+0.58%) |
Oct 07, 2016 | 93.08 | 93.12 | 91.09 | 91.47 | 47,533 | -1.54(-1.65%) |
Oct 06, 2016 | 92.02 | 93.04 | 92.02 | 93.01 | 57,274 | +0.68(+0.74%) |
Oct 05, 2016 | 92.05 | 92.62 | 92.05 | 92.33 | 126,478 | +0.66(+0.72%) |
Oct 04, 2016 | 93.10 | 93.31 | 91.53 | 91.66 | 171,883 | -1.45(-1.56%) |
Oct 03, 2016 | 93.49 | 93.49 | 92.92 | 93.11 | 598,796 | -0.26(-0.28%) |
Sep 30, 2016 | 93.18 | 93.72 | 92.95 | 93.37 | 91,095 | +0.62(+0.67%) |
Sep 29, 2016 | 93.22 | 93.68 | 92.44 | 92.75 | 75,070 | -0.80(-0.86%) |
Sep 28, 2016 | 92.58 | 93.57 | 92.12 | 93.56 | 81,473 | +1.25(+1.35%) |
Sep 27, 2016 | 91.87 | 92.36 | 91.64 | 92.31 | 96,476 | +0.30(+0.32%) |
Sep 26, 2016 | 92.14 | 92.62 | 91.92 | 92.01 | 76,153 | -0.44(-0.47%) |
Sep 23, 2016 | 92.80 | 92.96 | 92.39 | 92.45 | 191,148 | -0.42(-0.45%) |
Sep 22, 2016 | 93.18 | 93.50 | 92.62 | 92.87 | 64,719 | +0.39(+0.42%) |
Sep 21, 2016 | 91.47 | 92.55 | 91.36 | 92.47 | 80,085 | +1.49(+1.64%) |
Sep 20, 2016 | 91.57 | 91.80 | 90.88 | 90.98 | 96,009 | -0.24(-0.26%) |
Sep 19, 2016 | 91.47 | 91.78 | 91.11 | 91.22 | 60,431 | +0.37(+0.41%) |
Sep 16, 2016 | 90.93 | 91.03 | 90.55 | 90.85 | 73,045 | -0.32(-0.35%) |
Sep 15, 2016 | 90.52 | 91.35 | 90.28 | 91.17 | 64,532 | +0.63(+0.69%) |
Sep 14, 2016 | 90.74 | 91.08 | 90.30 | 90.54 | 68,973 | -0.13(-0.14%) |
Sep 13, 2016 | 91.75 | 91.92 | 90.12 | 90.67 | 509,462 | -1.96(-2.11%) |
Sep 12, 2016 | 90.96 | 92.78 | 90.86 | 92.63 | 96,485 | +0.97(+1.06%) |
Sep 09, 2016 | 94.00 | 94.00 | 91.57 | 91.66 | 110,319 | -2.93(-3.10%) |
Sep 08, 2016 | 94.91 | 95.06 | 94.49 | 94.58 | 46,963 | -0.57(-0.60%) |
Sep 07, 2016 | 95.21 | 95.29 | 94.57 | 95.16 | 98,610 | -0.03(-0.04%) |
Sep 06, 2016 | 95.49 | 95.59 | 94.72 | 95.19 | 243,595 | +0.01(+0.01%) |
Sep 02, 2016 | 94.85 | 95.18 | 95.18 | 95.18 | 303,101 | +0.90(+0.95%) |
Sep 01, 2016 | 94.14 | 94.32 | 93.57 | 94.29 | 53,948 | +0.25(+0.27%) |
Aug 31, 2016 | 94.58 | 94.62 | 93.67 | 94.04 | 57,530 | -0.76(-0.80%) |
Aug 30, 2016 | 94.97 | 95.44 | 94.58 | 94.79 | 89,314 | -0.26(-0.27%) |
Aug 29, 2016 | 93.98 | 95.18 | 93.98 | 95.05 | 40,664 | +0.95(+1.01%) |
Aug 26, 2016 | 95.04 | 95.62 | 93.80 | 94.11 | 64,616 | -0.45(-0.48%) |
Aug 25, 2016 | 93.89 | 94.68 | 93.85 | 94.56 | 39,617 | +0.57(+0.61%) |
Aug 24, 2016 | 95.16 | 95.16 | 93.91 | 93.98 | 56,742 | -1.24(-1.30%) |
Aug 23, 2016 | 95.17 | 95.60 | 95.07 | 95.23 | 45,162 | +0.66(+0.70%) |
Aug 22, 2016 | 94.17 | 94.57 | 93.76 | 94.57 | 37,433 | -0.03(-0.03%) |
Aug 19, 2016 | 94.04 | 94.69 | 93.80 | 94.59 | 35,366 | +0.09(+0.09%) |
Aug 18, 2016 | 93.84 | 94.51 | 93.84 | 94.51 | 63,411 | +0.68(+0.72%) |
Aug 17, 2016 | 93.88 | 94.01 | 93.13 | 93.83 | 43,651 | -0.09(-0.09%) |
Aug 16, 2016 | 94.66 | 94.85 | 93.91 | 93.91 | 136,859 | -0.50(-0.52%) |
Aug 15, 2016 | 93.72 | 94.71 | 93.72 | 94.41 | 68,606 | +1.00(+1.07%) |
Aug 12, 2016 | 94.43 | 94.43 | 93.20 | 93.41 | 66,362 | -1.07(-1.13%) |
Aug 11, 2016 | 94.31 | 94.58 | 94.03 | 94.48 | 64,692 | +0.41(+0.43%) |
Aug 10, 2016 | 94.25 | 94.40 | 93.92 | 94.07 | 41,857 | +0.05(+0.06%) |
Aug 09, 2016 | 94.31 | 94.67 | 93.90 | 94.02 | 51,116 | -0.31(-0.33%) |
Aug 08, 2016 | 94.23 | 94.48 | 94.20 | 94.33 | 62,258 | +0.26(+0.28%) |
Aug 05, 2016 | 93.98 | 94.30 | 93.92 | 94.07 | 58,920 | +0.33(+0.35%) |
Aug 04, 2016 | 93.48 | 94.00 | 93.28 | 93.74 | 53,977 | +0.33(+0.35%) |
Aug 03, 2016 | 92.95 | 93.69 | 92.74 | 93.41 | 46,381 | +0.42(+0.45%) |
Aug 02, 2016 | 93.50 | 93.69 | 92.47 | 92.99 | 84,310 | -0.44(-0.47%) |
Aug 01, 2016 | 93.90 | 93.92 | 93.09 | 93.44 | 91,601 | -0.48(-0.51%) |
Jul 29, 2016 | 94.02 | 94.07 | 93.18 | 93.91 | 68,961 | -0.44(-0.47%) |
Jul 28, 2016 | 94.24 | 94.48 | 93.87 | 94.36 | 34,473 | +0.05(+0.06%) |
Jul 27, 2016 | 94.41 | 94.66 | 93.73 | 94.31 | 81,885 | +0.06(+0.06%) |
Jul 26, 2016 | 93.39 | 94.29 | 93.39 | 94.24 | 69,553 | +0.83(+0.89%) |
Jul 25, 2016 | 93.47 | 93.47 | 92.87 | 93.41 | 78,634 | -0.24(-0.26%) |
Jul 22, 2016 | 93.43 | 93.84 | 93.26 | 93.65 | 69,851 | +0.11(+0.12%) |
Jul 21, 2016 | 94.00 | 94.23 | 93.23 | 93.54 | 53,387 | -0.55(-0.58%) |
Jul 20, 2016 | 93.63 | 94.31 | 93.21 | 94.09 | 63,184 | +0.21(+0.22%) |
Jul 19, 2016 | 94.18 | 94.40 | 93.61 | 93.88 | 62,421 | -0.78(-0.83%) |
Jul 18, 2016 | 94.11 | 94.71 | 93.58 | 94.66 | 234,811 | +0.45(+0.48%) |
Jul 15, 2016 | 94.28 | 94.43 | 93.89 | 94.21 | 260,681 | +0.45(+0.48%) |
Jul 14, 2016 | 93.55 | 94.00 | 93.16 | 93.76 | 96,883 | +0.65(+0.70%) |
Jul 13, 2016 | 93.07 | 93.16 | 92.48 | 93.11 | 1,339,380 | +0.36(+0.38%) |
Jul 12, 2016 | 91.59 | 93.21 | 91.34 | 92.75 | 149,650 | +1.59(+1.74%) |
Jul 11, 2016 | 91.46 | 91.46 | 90.81 | 91.16 | 97,359 | +0.50(+0.55%) |
Jul 08, 2016 | 88.95 | 90.84 | 88.36 | 90.66 | 70,888 | +2.30(+2.61%) |
Jul 07, 2016 | 88.21 | 89.07 | 87.95 | 88.36 | 69,238 | +0.32(+0.37%) |
Jul 06, 2016 | 87.35 | 88.21 | 86.81 | 88.04 | 116,578 | +0.49(+0.56%) |
Jul 05, 2016 | 88.84 | 88.84 | 87.29 | 87.55 | 110,030 | -1.74(-1.95%) |
Jul 01, 2016 | 89.14 | 89.29 | 89.29 | 89.29 | 132,908 | +0.28(+0.31%) |
Jun 30, 2016 | 87.71 | 89.01 | 87.25 | 89.01 | 142,548 | +1.63(+1.86%) |
Jun 29, 2016 | 86.90 | 87.60 | 86.78 | 87.39 | 53,527 | +1.58(+1.84%) |
Jun 28, 2016 | 86.09 | 86.18 | 84.94 | 85.81 | 91,494 | +0.83(+0.98%) |
Jun 27, 2016 | 87.39 | 87.39 | 84.59 | 84.97 | 125,397 | -3.03(-3.45%) |
Jun 24, 2016 | 89.47 | 90.00 | 87.78 | 88.01 | 102,329 | -4.23(-4.59%) |
Jun 23, 2016 | 91.67 | 92.24 | 91.59 | 92.24 | 88,194 | +1.56(+1.72%) |
Jun 22, 2016 | 90.89 | 91.10 | 90.65 | 90.68 | 214,385 | -0.01(-0.01%) |
Jun 21, 2016 | 91.19 | 91.19 | 90.36 | 90.68 | 45,919 | -0.38(-0.42%) |
Jun 20, 2016 | 91.05 | 92.03 | 91.05 | 91.06 | 33,039 | +0.72(+0.80%) |
Jun 17, 2016 | 89.90 | 90.64 | 89.73 | 90.34 | 62,996 | +0.43(+0.48%) |
Jun 16, 2016 | 89.07 | 89.96 | 88.59 | 89.91 | 57,358 | +0.13(+0.14%) |
Jun 15, 2016 | 89.74 | 90.36 | 89.58 | 89.78 | 40,588 | +0.44(+0.49%) |
Jun 14, 2016 | 89.75 | 89.98 | 88.79 | 89.34 | 40,658 | -0.66(-0.73%) |
Jun 13, 2016 | 90.99 | 91.29 | 89.98 | 90.00 | 43,367 | -1.19(-1.31%) |
Jun 10, 2016 | 91.23 | 91.49 | 90.84 | 91.19 | 55,482 | -0.56(-0.61%) |
Jun 09, 2016 | 91.97 | 91.97 | 90.92 | 91.76 | 69,162 | -0.67(-0.73%) |
Jun 08, 2016 | 92.23 | 92.68 | 92.10 | 92.43 | 53,005 | +0.69(+0.75%) |
Jun 07, 2016 | 91.63 | 92.04 | 91.05 | 91.74 | 67,367 | +0.20(+0.22%) |
Jun 06, 2016 | 90.96 | 91.63 | 90.88 | 91.54 | 78,739 | +0.93(+1.03%) |
Jun 03, 2016 | 89.77 | 90.66 | 89.64 | 90.60 | 123,379 | +0.68(+0.76%) |
Jun 02, 2016 | 89.32 | 89.92 | 89.04 | 89.92 | 124,969 | +0.35(+0.40%) |
Jun 01, 2016 | 88.95 | 89.61 | 88.28 | 89.57 | 307,462 | +0.28(+0.31%) |
May 31, 2016 | 89.92 | 89.93 | 89.12 | 89.29 | 137,468 | -0.35(-0.40%) |
May 27, 2016 | 89.41 | 89.64 | 89.64 | 89.64 | 104,800 | +0.12(+0.14%) |
May 26, 2016 | 90.70 | 90.75 | 89.51 | 89.52 | 75,508 | -0.70(-0.78%) |
May 25, 2016 | 89.57 | 90.50 | 89.57 | 90.22 | 63,661 | +1.07(+1.20%) |
May 24, 2016 | 88.68 | 89.32 | 88.68 | 89.15 | 81,024 | +0.68(+0.76%) |
May 23, 2016 | 87.86 | 88.85 | 87.86 | 88.48 | 64,149 | +0.84(+0.96%) |
May 20, 2016 | 87.36 | 87.90 | 87.36 | 87.64 | 49,766 | +0.64(+0.74%) |
May 19, 2016 | 86.55 | 87.06 | 86.07 | 87.00 | 99,292 | +0.15(+0.17%) |
May 18, 2016 | 87.66 | 88.40 | 86.54 | 86.85 | 236,478 | -1.34(-1.52%) |
May 17, 2016 | 88.50 | 89.19 | 88.02 | 88.19 | 124,794 | -0.54(-0.61%) |
May 16, 2016 | 87.77 | 88.93 | 87.77 | 88.73 | 84,302 | +1.31(+1.49%) |
May 13, 2016 | 88.23 | 88.43 | 87.20 | 87.42 | 65,968 | -0.77(-0.87%) |
May 12, 2016 | 89.14 | 89.71 | 87.91 | 88.19 | 817,607 | +0.13(+0.15%) |
May 11, 2016 | 88.48 | 88.73 | 88.03 | 88.06 | 88,151 | -0.22(-0.25%) |
May 10, 2016 | 87.04 | 88.28 | 87.04 | 88.28 | 39,911 | +1.55(+1.79%) |
May 09, 2016 | 87.81 | 87.81 | 86.61 | 86.73 | 113,764 | -1.26(-1.44%) |
May 06, 2016 | 87.13 | 88.11 | 87.09 | 87.99 | 191,794 | +0.73(+0.83%) |
May 05, 2016 | 88.03 | 88.38 | 87.14 | 87.26 | 351,257 | -0.36(-0.41%) |
May 04, 2016 | 87.54 | 88.35 | 87.15 | 87.63 | 53,488 | -0.77(-0.87%) |
May 03, 2016 | 89.26 | 89.26 | 88.02 | 88.40 | 99,943 | -1.58(-1.76%) |
May 02, 2016 | 89.91 | 90.04 | 89.11 | 89.98 | 113,087 | +0.45(+0.50%) |
Apr 29, 2016 | 89.98 | 90.22 | 88.99 | 89.53 | 51,478 | -0.49(-0.55%) |
Apr 28, 2016 | 90.47 | 91.17 | 89.85 | 90.02 | 77,845 | -0.90(-0.99%) |
Apr 27, 2016 | 90.39 | 91.05 | 90.12 | 90.92 | 106,410 | +0.65(+0.72%) |
Apr 26, 2016 | 89.58 | 90.37 | 89.56 | 90.28 | 398,944 | +1.11(+1.24%) |
Apr 25, 2016 | 89.54 | 89.88 | 88.79 | 89.17 | 109,298 | -0.71(-0.79%) |
Apr 22, 2016 | 89.53 | 90.20 | 89.53 | 89.88 | 76,521 | +0.63(+0.71%) |
Apr 21, 2016 | 89.96 | 90.23 | 89.23 | 89.25 | 489,864 | -0.36(-0.41%) |
Apr 20, 2016 | 89.85 | 90.09 | 89.35 | 89.61 | 113,577 | -0.18(-0.20%) |
Apr 19, 2016 | 88.44 | 89.83 | 88.44 | 89.79 | 105,055 | +1.68(+1.91%) |
Apr 18, 2016 | 87.37 | 88.14 | 87.05 | 88.11 | 68,213 | +0.43(+0.49%) |
Apr 15, 2016 | 87.08 | 87.74 | 86.96 | 87.68 | 61,993 | +0.46(+0.53%) |
Apr 14, 2016 | 87.45 | 87.45 | 86.93 | 87.22 | 95,260 | -0.10(-0.12%) |
Apr 13, 2016 | 86.85 | 87.36 | 86.68 | 87.32 | 152,613 | +1.13(+1.31%) |
Apr 12, 2016 | 85.29 | 86.34 | 85.05 | 86.20 | 67,046 | +1.01(+1.19%) |
Apr 11, 2016 | 85.26 | 85.78 | 85.18 | 85.19 | 49,246 | +0.48(+0.57%) |
Apr 08, 2016 | 84.54 | 85.41 | 84.54 | 84.70 | 106,020 | +0.76(+0.91%) |
Apr 07, 2016 | 84.59 | 84.62 | 83.65 | 83.94 | 39,727 | -1.07(-1.26%) |
Apr 06, 2016 | 84.12 | 85.02 | 83.53 | 85.01 | 65,597 | +0.78(+0.92%) |
Apr 05, 2016 | 84.19 | 84.66 | 84.15 | 84.23 | 84,404 | -0.55(-0.64%) |
Apr 04, 2016 | 85.53 | 85.59 | 84.69 | 84.78 | 156,265 | -0.91(-1.06%) |
Apr 01, 2016 | 84.26 | 85.78 | 83.85 | 85.69 | 291,631 | +0.72(+0.85%) |
Mar 31, 2016 | 85.53 | 85.77 | 84.78 | 84.97 | 207,332 | -0.67(-0.78%) |
Mar 30, 2016 | 85.65 | 85.95 | 85.25 | 85.64 | 70,310 | +0.42(+0.50%) |
Mar 29, 2016 | 84.23 | 85.24 | 83.70 | 85.21 | 90,414 | +0.70(+0.83%) |
Mar 28, 2016 | 84.39 | 84.71 | 84.07 | 84.51 | 53,265 | +0.32(+0.38%) |
Mar 24, 2016 | 83.53 | 84.19 | 84.19 | 84.19 | 62,163 | +0.17(+0.21%) |
Mar 23, 2016 | 84.79 | 84.98 | 83.98 | 84.02 | 237,363 | -1.21(-1.42%) |
Mar 22, 2016 | 84.52 | 85.50 | 84.38 | 85.23 | 141,711 | +0.12(+0.14%) |
Mar 21, 2016 | 85.23 | 85.65 | 84.66 | 85.11 | 224,457 | -0.12(-0.14%) |
Mar 18, 2016 | 85.69 | 86.01 | 84.99 | 85.23 | 131,182 | +0.09(+0.11%) |
Mar 17, 2016 | 83.38 | 85.32 | 83.38 | 85.13 | 320,122 | +1.90(+2.28%) |
Mar 16, 2016 | 81.65 | 83.36 | 81.43 | 83.24 | 48,054 | +1.51(+1.85%) |
Mar 15, 2016 | 81.66 | 81.80 | 81.24 | 81.73 | 73,436 | -0.74(-0.90%) |
Mar 14, 2016 | 82.53 | 82.81 | 82.12 | 82.47 | 42,967 | -0.50(-0.60%) |
Mar 11, 2016 | 82.20 | 83.18 | 82.20 | 82.97 | 43,279 | +1.53(+1.88%) |
Mar 10, 2016 | 81.54 | 81.91 | 80.66 | 81.44 | 60,046 | +0.49(+0.61%) |
Mar 09, 2016 | 80.77 | 81.39 | 80.45 | 80.94 | 37,904 | +0.49(+0.61%) |
Mar 08, 2016 | 81.47 | 81.48 | 80.14 | 80.46 | 75,930 | -1.77(-2.15%) |
Mar 07, 2016 | 81.21 | 82.30 | 81.21 | 82.23 | 73,263 | +1.08(+1.33%) |
Mar 04, 2016 | 80.37 | 81.27 | 80.30 | 81.15 | 54,198 | +0.80(+1.00%) |
Mar 03, 2016 | 79.73 | 80.52 | 79.66 | 80.35 | 50,030 | +0.57(+0.71%) |
Mar 02, 2016 | 79.04 | 79.88 | 78.86 | 79.78 | 37,310 | +0.17(+0.22%) |
Mar 01, 2016 | 78.75 | 79.79 | 78.24 | 79.61 | 91,099 | +1.79(+2.30%) |
Feb 29, 2016 | 78.07 | 79.10 | 77.81 | 77.81 | 102,883 | -0.26(-0.33%) |
Feb 26, 2016 | 77.68 | 78.44 | 77.68 | 78.07 | 63,500 | +1.02(+1.32%) |
Feb 25, 2016 | 76.31 | 77.06 | 75.66 | 77.06 | 44,948 | +0.84(+1.10%) |
Feb 24, 2016 | 74.44 | 76.25 | 74.18 | 76.22 | 34,253 | +0.98(+1.31%) |
Feb 23, 2016 | 76.50 | 76.50 | 75.13 | 75.24 | 46,663 | -1.76(-2.28%) |
Feb 22, 2016 | 76.48 | 77.25 | 76.45 | 77.00 | 47,914 | +1.38(+1.82%) |
Feb 19, 2016 | 76.01 | 76.01 | 75.26 | 75.62 | 44,753 | -0.74(-0.97%) |
Feb 18, 2016 | 76.84 | 76.84 | 76.00 | 76.36 | 53,552 | -0.38(-0.49%) |
Feb 17, 2016 | 76.10 | 77.17 | 75.95 | 76.74 | 47,351 | +1.39(+1.84%) |
Feb 16, 2016 | 74.85 | 75.35 | 74.20 | 75.35 | 88,391 | +1.13(+1.52%) |
Feb 12, 2016 | 72.88 | 74.22 | 74.22 | 74.22 | 44,541 | +2.04(+2.82%) |
Feb 11, 2016 | 72.42 | 73.24 | 71.67 | 72.19 | 53,890 | -1.47(-2.00%) |
Feb 10, 2016 | 74.52 | 75.36 | 73.55 | 73.66 | 64,806 | -0.56(-0.76%) |
Feb 09, 2016 | 72.69 | 74.65 | 72.69 | 74.22 | 100,975 | +0.75(+1.02%) |
Feb 08, 2016 | 74.59 | 74.97 | 72.44 | 73.47 | 60,612 | -1.88(-2.49%) |
Feb 05, 2016 | 75.95 | 76.58 | 75.19 | 75.35 | 96,733 | -0.96(-1.25%) |
Feb 04, 2016 | 74.56 | 76.97 | 74.56 | 76.31 | 78,217 | +1.82(+2.44%) |
Feb 03, 2016 | 73.04 | 74.50 | 72.10 | 74.49 | 74,600 | +2.09(+2.88%) |
Feb 02, 2016 | 72.84 | 72.84 | 71.79 | 72.40 | 53,646 | -0.72(-0.99%) |
Feb 01, 2016 | 72.51 | 73.33 | 71.90 | 73.13 | 123,783 | +0.06(+0.08%) |
Jan 29, 2016 | 71.10 | 73.08 | 71.06 | 73.06 | 102,942 | +2.34(+3.32%) |
Jan 28, 2016 | 71.11 | 71.35 | 70.22 | 70.72 | 68,439 | +0.20(+0.28%) |
Jan 27, 2016 | 70.88 | 72.05 | 70.38 | 70.52 | 84,721 | -0.62(-0.87%) |
Jan 26, 2016 | 70.35 | 71.25 | 70.05 | 71.14 | 75,697 | +1.34(+1.91%) |
Jan 25, 2016 | 71.61 | 71.61 | 69.74 | 69.81 | 242,392 | -2.36(-3.27%) |
Jan 22, 2016 | 72.04 | 73.12 | 71.56 | 72.17 | 93,782 | +1.23(+1.74%) |
Jan 21, 2016 | 70.50 | 71.39 | 69.94 | 70.94 | 112,160 | +0.49(+0.70%) |
Jan 20, 2016 | 69.82 | 70.97 | 68.11 | 70.44 | 94,588 | -0.36(-0.51%) |
Jan 19, 2016 | 72.52 | 72.52 | 69.96 | 70.81 | 106,135 | -0.98(-1.37%) |
Jan 15, 2016 | 72.38 | 71.79 | 71.79 | 71.79 | 116,804 | -1.43(-1.95%) |
Jan 14, 2016 | 72.44 | 73.70 | 71.62 | 73.22 | 90,533 | +0.95(+1.31%) |
Jan 13, 2016 | 74.44 | 74.64 | 72.19 | 72.27 | 78,200 | -1.70(-2.30%) |
Jan 12, 2016 | 74.61 | 74.75 | 73.07 | 73.97 | 62,183 | +0.09(+0.13%) |
Jan 11, 2016 | 75.26 | 75.34 | 73.31 | 73.88 | 116,336 | -1.05(-1.40%) |
Jan 08, 2016 | 76.36 | 76.48 | 74.81 | 74.93 | 103,978 | -0.83(-1.09%) |
Jan 07, 2016 | 76.62 | 77.11 | 75.42 | 75.75 | 113,515 | -2.19(-2.81%) |
Jan 06, 2016 | 78.79 | 78.81 | 77.53 | 77.94 | 97,613 | -1.96(-2.45%) |
Jan 05, 2016 | 80.11 | 80.27 | 79.39 | 79.90 | 118,303 | -0.04(-0.05%) |