Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 102.63 | 102.63 | 102.63 | 0 | -0.34(-0.33%) | |
Dec 29, 2016 | 102.64 | 103.17 | 102.28 | 102.96 | 5,988,278 | +0.26(+0.25%) |
Dec 28, 2016 | 103.39 | 103.71 | 102.47 | 102.71 | 5,258,967 | -0.86(-0.83%) |
Dec 27, 2016 | 103.25 | 103.94 | 103.18 | 103.56 | 3,696,025 | +0.02(+0.02%) |
Dec 23, 2016 | 103.54 | 103.54 | 103.54 | 0 | -0.27(-0.26%) | |
Dec 22, 2016 | 103.36 | 103.88 | 103.10 | 103.81 | 5,311,712 | -0.14(-0.13%) |
Dec 21, 2016 | 103.01 | 104.29 | 102.91 | 103.95 | 5,282,974 | +0.10(+0.10%) |
Dec 20, 2016 | 104.03 | 104.58 | 103.45 | 103.85 | 9,085,106 | +0.16(+0.15%) |
Dec 19, 2016 | 104.08 | 104.64 | 103.46 | 103.69 | 11,650,493 | +1.37(+1.34%) |
Dec 16, 2016 | 103.11 | 103.12 | 102.16 | 102.32 | 12,831,621 | -0.47(-0.46%) |
Dec 15, 2016 | 102.26 | 104.03 | 102.23 | 102.80 | 8,878,287 | +0.34(+0.33%) |
Dec 14, 2016 | 102.04 | 102.81 | 101.92 | 102.46 | 8,079,071 | +0.20(+0.19%) |
Dec 13, 2016 | 102.61 | 102.72 | 102.12 | 102.26 | 7,400,364 | -0.21(-0.20%) |
Dec 12, 2016 | 103.01 | 103.10 | 102.14 | 102.47 | 8,001,997 | -0.79(-0.76%) |
Dec 09, 2016 | 101.91 | 103.91 | 101.60 | 103.26 | 12,362,850 | +1.46(+1.43%) |
Dec 08, 2016 | 99.92 | 102.37 | 99.92 | 101.80 | 16,780,976 | +1.37(+1.36%) |
Dec 07, 2016 | 98.97 | 100.51 | 98.91 | 100.43 | 12,445,716 | +1.31(+1.32%) |
Dec 06, 2016 | 98.42 | 99.18 | 98.29 | 99.12 | 8,557,859 | +0.69(+0.70%) |
Dec 05, 2016 | 97.47 | 98.74 | 97.17 | 98.43 | 11,507,132 | +1.44(+1.48%) |
Dec 02, 2016 | 97.28 | 97.57 | 96.75 | 96.99 | 7,857,275 | -0.43(-0.44%) |
Dec 01, 2016 | 97.61 | 98.23 | 97.11 | 97.43 | 10,110,754 | -0.18(-0.18%) |
Nov 30, 2016 | 97.88 | 98.76 | 97.49 | 97.61 | 11,538,408 | -0.54(-0.55%) |
Nov 29, 2016 | 97.71 | 98.16 | 97.46 | 98.15 | 8,522,837 | +0.69(+0.71%) |
Nov 28, 2016 | 97.01 | 97.68 | 96.82 | 97.46 | 7,192,885 | +0.15(+0.15%) |
Nov 25, 2016 | 97.20 | 97.56 | 96.99 | 97.31 | 4,465,001 | +0.55(+0.57%) |
Nov 23, 2016 | 96.76 | 96.76 | 96.76 | 0 | +0.54(+0.56%) | |
Nov 22, 2016 | 95.91 | 96.43 | 95.78 | 96.22 | 5,402,142 | +0.08(+0.08%) |
Nov 21, 2016 | 96.61 | 96.77 | 95.52 | 96.14 | 10,936,345 | -0.60(-0.62%) |
Nov 18, 2016 | 97.54 | 97.85 | 96.64 | 96.74 | 8,719,379 | -1.11(-1.14%) |
Nov 17, 2016 | 97.54 | 97.98 | 96.76 | 97.85 | 8,796,493 | +0.25(+0.25%) |
Nov 16, 2016 | 96.83 | 97.65 | 96.60 | 97.61 | 9,848,425 | +1.40(+1.45%) |
Nov 15, 2016 | 96.40 | 96.64 | 95.93 | 96.21 | 7,291,639 | -0.22(-0.22%) |
Nov 14, 2016 | 96.07 | 96.81 | 95.96 | 96.42 | 13,409,668 | +0.24(+0.25%) |
Nov 11, 2016 | 95.69 | 96.82 | 94.32 | 96.19 | 23,365,150 | +2.68(+2.86%) |
Nov 10, 2016 | 93.44 | 94.59 | 92.79 | 93.51 | 13,869,826 | +0.32(+0.34%) |
Nov 09, 2016 | 90.88 | 93.46 | 90.70 | 93.19 | 8,759,897 | +0.26(+0.28%) |
Nov 08, 2016 | 93.09 | 93.40 | 92.46 | 92.94 | 6,316,027 | -0.05(-0.05%) |
Nov 07, 2016 | 92.34 | 93.04 | 91.53 | 92.99 | 7,060,062 | +1.95(+2.14%) |
Nov 04, 2016 | 92.07 | 92.36 | 90.95 | 91.04 | 7,572,211 | -0.91(-0.99%) |
Nov 03, 2016 | 90.85 | 92.69 | 90.83 | 91.94 | 7,871,702 | +1.44(+1.59%) |
Nov 02, 2016 | 90.51 | 91.15 | 90.29 | 90.51 | 6,820,143 | -0.47(-0.52%) |
Nov 01, 2016 | 91.36 | 91.57 | 90.26 | 90.98 | 6,549,908 | -0.30(-0.32%) |
Oct 31, 2016 | 92.29 | 92.39 | 90.90 | 91.27 | 10,112,102 | -1.14(-1.24%) |
Oct 28, 2016 | 92.46 | 92.96 | 92.10 | 92.42 | 7,422,555 | -0.17(-0.18%) |
Oct 27, 2016 | 92.37 | 92.90 | 91.88 | 92.58 | 6,749,988 | +0.52(+0.57%) |
Oct 26, 2016 | 90.98 | 92.29 | 90.50 | 92.06 | 7,263,841 | +0.73(+0.80%) |
Oct 25, 2016 | 91.72 | 91.93 | 91.22 | 91.33 | 6,479,291 | -0.61(-0.66%) |
Oct 24, 2016 | 92.06 | 92.71 | 91.38 | 91.94 | 7,393,975 | +0.33(+0.37%) |
Oct 21, 2016 | 89.93 | 92.75 | 89.21 | 91.61 | 14,028,941 | +0.98(+1.09%) |
Oct 20, 2016 | 90.26 | 90.91 | 90.04 | 90.62 | 6,248,703 | +0.10(+0.11%) |
Oct 19, 2016 | 89.88 | 90.73 | 89.61 | 90.53 | 6,235,757 | +0.75(+0.83%) |
Oct 18, 2016 | 90.00 | 90.34 | 89.59 | 89.78 | 4,966,376 | +0.33(+0.37%) |
Oct 17, 2016 | 89.95 | 90.07 | 89.18 | 89.44 | 5,213,599 | -0.46(-0.51%) |
Oct 14, 2016 | 90.37 | 90.37 | 89.89 | 89.90 | 4,413,104 | +0.18(+0.20%) |
Oct 13, 2016 | 89.56 | 89.96 | 88.93 | 89.73 | 5,813,994 | -0.29(-0.32%) |
Oct 12, 2016 | 90.48 | 90.67 | 89.99 | 90.01 | 6,941,748 | -0.44(-0.49%) |
Oct 11, 2016 | 90.92 | 90.97 | 90.17 | 90.46 | 6,753,929 | -0.62(-0.68%) |
Oct 10, 2016 | 91.28 | 91.79 | 90.99 | 91.08 | 4,306,824 | +0.00(+0.00%) |
Oct 07, 2016 | 91.64 | 91.86 | 90.61 | 91.08 | 6,239,446 | -0.33(-0.37%) |
Oct 06, 2016 | 91.33 | 92.15 | 90.98 | 91.41 | 7,600,006 | +0.37(+0.41%) |
Oct 05, 2016 | 91.52 | 91.85 | 90.97 | 91.04 | 5,448,272 | -0.14(-0.15%) |
Oct 04, 2016 | 91.04 | 91.57 | 90.70 | 91.17 | 5,994,863 | +0.10(+0.11%) |
Oct 03, 2016 | 91.06 | 91.30 | 90.64 | 91.08 | 5,909,681 | -0.36(-0.40%) |
Sep 30, 2016 | 90.87 | 92.06 | 90.80 | 91.44 | 8,848,651 | +1.04(+1.15%) |
Sep 29, 2016 | 90.73 | 91.68 | 90.13 | 90.40 | 7,584,249 | -0.39(-0.43%) |
Sep 28, 2016 | 90.35 | 90.89 | 90.08 | 90.79 | 8,395,724 | +0.47(+0.52%) |
Sep 27, 2016 | 90.53 | 90.77 | 90.10 | 90.32 | 9,280,790 | -0.24(-0.26%) |
Sep 26, 2016 | 91.06 | 91.26 | 90.00 | 90.55 | 10,610,770 | -1.29(-1.40%) |
Sep 23, 2016 | 91.65 | 92.09 | 91.58 | 91.84 | 4,476,133 | -0.14(-0.15%) |
Sep 22, 2016 | 91.31 | 92.28 | 91.22 | 91.98 | 6,570,874 | +1.00(+1.10%) |
Sep 21, 2016 | 91.58 | 91.66 | 90.30 | 90.98 | 12,233,903 | -0.55(-0.60%) |
Sep 20, 2016 | 91.28 | 91.87 | 91.26 | 91.53 | 6,295,994 | +0.32(+0.35%) |
Sep 19, 2016 | 91.38 | 91.89 | 90.93 | 91.21 | 5,505,609 | +0.07(+0.08%) |
Sep 16, 2016 | 90.86 | 91.32 | 90.40 | 91.15 | 10,732,674 | +0.06(+0.06%) |
Sep 15, 2016 | 90.71 | 91.33 | 89.80 | 91.09 | 7,683,817 | +0.24(+0.26%) |
Sep 14, 2016 | 91.17 | 91.47 | 90.66 | 90.85 | 6,484,665 | -0.43(-0.47%) |
Sep 13, 2016 | 91.62 | 91.87 | 91.04 | 91.28 | 7,916,052 | -0.93(-1.00%) |
Sep 12, 2016 | 90.55 | 92.43 | 90.54 | 92.21 | 9,512,685 | +1.20(+1.32%) |
Sep 09, 2016 | 92.08 | 92.31 | 90.98 | 91.01 | 10,407,429 | -1.64(-1.77%) |
Sep 08, 2016 | 92.06 | 92.77 | 91.50 | 92.65 | 7,553,521 | +0.37(+0.41%) |
Sep 07, 2016 | 92.54 | 92.59 | 91.90 | 92.28 | 6,378,539 | -0.09(-0.10%) |
Sep 06, 2016 | 93.09 | 93.09 | 91.92 | 92.37 | 8,594,751 | -0.61(-0.66%) |
Sep 02, 2016 | 93.30 | 92.98 | 92.98 | 92.98 | 5,465,529 | +0.16(+0.17%) |
Sep 01, 2016 | 93.29 | 93.42 | 92.47 | 92.82 | 6,371,214 | -0.20(-0.21%) |
Aug 31, 2016 | 93.24 | 93.45 | 92.72 | 93.02 | 7,489,536 | -0.39(-0.42%) |
Aug 30, 2016 | 93.32 | 93.83 | 93.32 | 93.41 | 6,951,239 | -0.01(-0.01%) |
Aug 29, 2016 | 93.62 | 93.86 | 93.02 | 93.42 | 8,025,337 | -0.33(-0.36%) |
Aug 26, 2016 | 94.20 | 94.66 | 93.30 | 93.75 | 6,112,977 | -0.33(-0.36%) |
Aug 25, 2016 | 94.16 | 94.36 | 93.95 | 94.09 | 4,588,785 | -0.27(-0.28%) |
Aug 24, 2016 | 94.54 | 94.75 | 94.05 | 94.36 | 6,004,221 | -0.15(-0.16%) |
Aug 23, 2016 | 94.66 | 94.95 | 94.34 | 94.50 | 5,073,793 | +0.10(+0.10%) |
Aug 22, 2016 | 95.00 | 95.00 | 94.19 | 94.40 | 5,580,558 | -0.51(-0.54%) |
Aug 19, 2016 | 94.93 | 95.31 | 94.58 | 94.92 | 6,461,149 | -0.26(-0.27%) |
Aug 18, 2016 | 95.39 | 95.64 | 95.08 | 95.17 | 5,332,131 | -0.22(-0.23%) |
Aug 17, 2016 | 95.36 | 95.49 | 95.04 | 95.39 | 5,785,610 | -0.01(-0.01%) |
Aug 16, 2016 | 95.38 | 95.76 | 94.80 | 95.40 | 5,866,437 | -0.22(-0.23%) |
Aug 15, 2016 | 95.86 | 96.12 | 95.44 | 95.62 | 5,381,838 | +0.26(+0.27%) |
Aug 12, 2016 | 96.33 | 96.33 | 95.18 | 95.36 | 9,505,605 | -0.92(-0.95%) |
Aug 11, 2016 | 96.70 | 96.89 | 95.67 | 96.28 | 9,374,353 | -0.09(-0.09%) |
Aug 10, 2016 | 95.22 | 97.75 | 94.43 | 96.36 | 27,602,218 | +1.17(+1.23%) |
Aug 09, 2016 | 94.15 | 95.37 | 93.84 | 95.19 | 15,745,482 | +0.91(+0.96%) |
Aug 08, 2016 | 94.64 | 94.82 | 94.12 | 94.29 | 7,907,436 | -0.08(-0.08%) |
Aug 05, 2016 | 93.94 | 94.53 | 93.89 | 94.37 | 6,629,860 | +0.66(+0.70%) |
Aug 04, 2016 | 94.07 | 94.51 | 93.26 | 93.71 | 10,192,959 | -0.92(-0.97%) |
Aug 03, 2016 | 93.61 | 94.95 | 93.55 | 94.62 | 9,206,769 | +1.06(+1.14%) |
Aug 02, 2016 | 93.89 | 94.29 | 93.11 | 93.56 | 7,762,637 | -0.52(-0.55%) |
Aug 01, 2016 | 94.68 | 94.73 | 93.63 | 94.08 | 7,242,270 | -0.40(-0.43%) |
Jul 29, 2016 | 94.39 | 94.91 | 94.39 | 94.48 | 8,392,224 | +0.04(+0.04%) |
Jul 28, 2016 | 94.93 | 95.02 | 94.36 | 94.44 | 7,832,210 | -0.41(-0.44%) |
Jul 27, 2016 | 95.22 | 95.45 | 94.39 | 94.86 | 7,014,469 | -0.35(-0.37%) |
Jul 26, 2016 | 95.54 | 95.68 | 94.87 | 95.21 | 6,372,008 | -0.69(-0.72%) |
Jul 25, 2016 | 96.40 | 96.56 | 95.77 | 95.90 | 4,900,390 | -0.32(-0.33%) |
Jul 22, 2016 | 96.89 | 96.92 | 95.98 | 96.22 | 5,465,186 | -0.30(-0.31%) |
Jul 21, 2016 | 96.67 | 97.61 | 96.13 | 96.51 | 7,179,272 | -0.21(-0.21%) |
Jul 20, 2016 | 97.14 | 97.18 | 95.66 | 96.72 | 10,829,898 | -1.23(-1.26%) |
Jul 19, 2016 | 98.28 | 98.46 | 97.84 | 97.95 | 5,831,404 | -0.67(-0.68%) |
Jul 18, 2016 | 98.37 | 99.17 | 98.34 | 98.62 | 5,129,338 | +0.34(+0.35%) |
Jul 15, 2016 | 98.89 | 99.00 | 98.02 | 98.27 | 5,853,838 | -0.17(-0.17%) |
Jul 14, 2016 | 98.89 | 99.26 | 98.16 | 98.44 | 7,575,792 | +0.09(+0.09%) |
Jul 13, 2016 | 98.92 | 99.26 | 98.33 | 98.35 | 5,579,088 | -0.32(-0.32%) |
Jul 12, 2016 | 98.64 | 99.25 | 98.47 | 98.67 | 8,640,395 | +0.22(+0.22%) |
Jul 11, 2016 | 98.27 | 98.82 | 97.88 | 98.45 | 5,512,188 | +0.35(+0.36%) |
Jul 08, 2016 | 97.73 | 98.32 | 96.91 | 98.10 | 6,139,636 | +1.19(+1.23%) |
Jul 07, 2016 | 96.14 | 96.97 | 96.09 | 96.91 | 5,225,899 | -0.04(-0.04%) |
Jul 06, 2016 | 95.52 | 97.01 | 95.28 | 96.95 | 6,319,878 | +0.78(+0.81%) |
Jul 05, 2016 | 96.28 | 96.50 | 95.68 | 96.17 | 5,936,929 | -0.36(-0.38%) |
Jul 01, 2016 | 96.26 | 96.53 | 96.53 | 96.53 | 5,769,779 | +0.21(+0.21%) |
Jun 30, 2016 | 95.62 | 96.57 | 95.40 | 96.33 | 7,301,068 | +0.83(+0.87%) |
Jun 29, 2016 | 95.43 | 95.80 | 94.81 | 95.50 | 6,665,213 | +0.92(+0.97%) |
Jun 28, 2016 | 94.00 | 94.81 | 93.70 | 94.58 | 7,253,032 | +1.64(+1.77%) |
Jun 27, 2016 | 93.46 | 93.77 | 92.56 | 92.94 | 9,631,376 | -1.32(-1.40%) |
Jun 24, 2016 | 94.54 | 95.79 | 93.69 | 94.26 | 15,313,975 | -3.25(-3.33%) |
Jun 23, 2016 | 97.92 | 98.10 | 97.10 | 97.51 | 5,915,885 | +0.23(+0.23%) |
Jun 22, 2016 | 97.57 | 98.10 | 97.19 | 97.28 | 5,024,155 | -0.03(-0.03%) |
Jun 21, 2016 | 98.21 | 98.26 | 97.26 | 97.31 | 5,283,027 | -0.74(-0.75%) |
Jun 20, 2016 | 98.55 | 99.42 | 97.98 | 98.05 | 8,396,894 | +0.56(+0.58%) |
Jun 17, 2016 | 96.91 | 97.62 | 96.77 | 97.49 | 9,098,452 | +0.61(+0.63%) |
Jun 16, 2016 | 96.31 | 97.11 | 95.38 | 96.88 | 7,240,045 | +0.11(+0.11%) |
Jun 15, 2016 | 96.69 | 97.49 | 96.69 | 96.77 | 6,765,991 | -0.13(-0.13%) |
Jun 14, 2016 | 95.71 | 97.04 | 95.69 | 96.90 | 6,220,413 | +0.82(+0.85%) |
Jun 13, 2016 | 95.27 | 97.46 | 95.22 | 96.08 | 8,902,340 | +0.23(+0.24%) |
Jun 10, 2016 | 95.67 | 96.22 | 95.30 | 95.85 | 7,316,201 | -0.49(-0.51%) |
Jun 09, 2016 | 96.33 | 96.43 | 95.62 | 96.34 | 5,462,739 | -0.20(-0.20%) |
Jun 08, 2016 | 96.98 | 97.31 | 96.21 | 96.54 | 5,550,891 | -0.31(-0.32%) |
Jun 07, 2016 | 97.49 | 97.53 | 96.82 | 96.85 | 5,695,461 | -0.42(-0.44%) |
Jun 06, 2016 | 97.45 | 97.61 | 96.96 | 97.27 | 5,063,134 | +0.03(+0.03%) |
Jun 03, 2016 | 97.15 | 97.41 | 96.24 | 97.24 | 6,963,881 | +0.03(+0.03%) |
Jun 02, 2016 | 96.57 | 97.21 | 96.37 | 97.21 | 4,904,559 | +0.20(+0.20%) |
Jun 01, 2016 | 97.16 | 97.48 | 96.24 | 97.01 | 7,356,124 | -0.69(-0.71%) |
May 31, 2016 | 98.32 | 98.36 | 97.06 | 97.70 | 10,557,261 | -1.05(-1.07%) |
May 27, 2016 | 98.28 | 98.76 | 98.76 | 98.76 | 4,660,323 | +0.47(+0.48%) |
May 26, 2016 | 98.36 | 98.95 | 98.05 | 98.28 | 3,911,919 | -0.05(-0.05%) |
May 25, 2016 | 98.39 | 99.26 | 98.28 | 98.33 | 5,766,884 | +0.34(+0.35%) |
May 24, 2016 | 97.93 | 98.51 | 97.86 | 97.99 | 5,332,256 | +0.33(+0.33%) |
May 23, 2016 | 98.08 | 98.80 | 97.61 | 97.66 | 5,675,325 | -0.59(-0.60%) |
May 20, 2016 | 97.49 | 98.40 | 97.31 | 98.26 | 7,410,262 | +1.35(+1.39%) |
May 19, 2016 | 97.07 | 97.10 | 96.02 | 96.91 | 7,173,060 | -0.58(-0.60%) |
May 18, 2016 | 98.07 | 98.25 | 96.86 | 97.49 | 9,466,466 | -0.93(-0.94%) |
May 17, 2016 | 99.25 | 99.74 | 98.03 | 98.41 | 8,828,688 | -0.41(-0.42%) |
May 16, 2016 | 98.88 | 99.13 | 97.85 | 98.83 | 9,254,386 | -0.16(-0.16%) |
May 13, 2016 | 100.16 | 100.48 | 98.83 | 98.98 | 9,718,681 | -1.17(-1.17%) |
May 12, 2016 | 100.93 | 101.28 | 99.58 | 100.16 | 11,425,000 | -0.57(-0.57%) |
May 11, 2016 | 99.91 | 100.93 | 99.08 | 100.73 | 27,486,504 | -4.24(-4.04%) |
May 10, 2016 | 103.92 | 105.12 | 103.84 | 104.97 | 15,370,294 | +1.24(+1.20%) |
May 09, 2016 | 104.39 | 105.05 | 103.37 | 103.73 | 8,256,419 | -0.20(-0.19%) |
May 06, 2016 | 102.91 | 104.12 | 102.80 | 103.93 | 7,522,463 | +0.60(+0.58%) |
May 05, 2016 | 102.39 | 103.52 | 101.87 | 103.33 | 6,564,795 | +1.24(+1.21%) |
May 04, 2016 | 101.73 | 102.88 | 101.62 | 102.09 | 6,545,093 | -0.11(-0.11%) |
May 03, 2016 | 102.29 | 102.40 | 101.61 | 102.19 | 6,340,094 | -0.57(-0.56%) |
May 02, 2016 | 101.72 | 102.97 | 101.23 | 102.77 | 5,367,512 | +1.08(+1.07%) |
Apr 29, 2016 | 102.36 | 102.62 | 100.83 | 101.68 | 7,115,631 | -0.76(-0.74%) |
Apr 28, 2016 | 102.94 | 103.88 | 102.21 | 102.44 | 5,745,316 | -1.23(-1.19%) |
Apr 27, 2016 | 103.58 | 103.99 | 103.16 | 103.67 | 6,087,609 | +0.38(+0.37%) |
Apr 26, 2016 | 102.98 | 103.96 | 102.59 | 103.29 | 6,552,880 | +0.32(+0.31%) |
Apr 25, 2016 | 101.92 | 103.02 | 101.77 | 102.97 | 6,211,893 | +0.79(+0.77%) |
Apr 22, 2016 | 101.48 | 102.40 | 101.36 | 102.18 | 5,820,283 | +0.85(+0.84%) |
Apr 21, 2016 | 101.78 | 102.53 | 101.08 | 101.34 | 6,930,505 | -0.35(-0.35%) |
Apr 20, 2016 | 101.45 | 101.90 | 100.40 | 101.69 | 7,831,239 | +0.62(+0.61%) |
Apr 19, 2016 | 100.44 | 102.06 | 100.37 | 101.07 | 10,804,143 | +1.14(+1.14%) |
Apr 18, 2016 | 98.08 | 100.39 | 97.98 | 99.93 | 10,827,726 | +2.85(+2.93%) |
Apr 15, 2016 | 96.99 | 97.38 | 96.68 | 97.08 | 6,242,236 | -0.04(-0.04%) |
Apr 14, 2016 | 98.26 | 98.34 | 96.76 | 97.12 | 6,779,624 | -0.84(-0.85%) |
Apr 13, 2016 | 96.53 | 98.28 | 96.46 | 97.96 | 8,090,854 | +2.10(+2.19%) |
Apr 12, 2016 | 94.81 | 96.04 | 94.60 | 95.86 | 6,374,256 | +1.06(+1.12%) |
Apr 11, 2016 | 95.45 | 96.15 | 94.72 | 94.80 | 6,007,790 | -0.15(-0.16%) |
Apr 08, 2016 | 95.15 | 95.36 | 94.34 | 94.95 | 7,091,031 | +0.26(+0.27%) |
Apr 07, 2016 | 95.63 | 95.93 | 94.45 | 94.69 | 7,641,480 | -1.30(-1.35%) |
Apr 06, 2016 | 95.48 | 96.14 | 95.35 | 95.99 | 7,058,041 | +0.47(+0.49%) |
Apr 05, 2016 | 95.37 | 96.12 | 94.68 | 95.52 | 10,986,471 | -1.65(-1.70%) |
Apr 04, 2016 | 97.78 | 97.92 | 97.07 | 97.17 | 5,410,584 | -0.38(-0.39%) |
Apr 01, 2016 | 97.29 | 97.82 | 97.07 | 97.56 | 5,986,951 | -0.24(-0.24%) |
Mar 31, 2016 | 97.50 | 98.84 | 97.50 | 97.79 | 7,147,995 | +0.39(+0.40%) |
Mar 30, 2016 | 97.39 | 97.58 | 96.84 | 97.40 | 5,763,961 | +0.74(+0.76%) |
Mar 29, 2016 | 96.50 | 96.87 | 95.87 | 96.66 | 5,250,925 | +0.07(+0.07%) |
Mar 28, 2016 | 96.01 | 96.96 | 95.96 | 96.59 | 5,399,634 | +0.86(+0.89%) |
Mar 24, 2016 | 95.07 | 95.73 | 95.73 | 95.73 | 5,664,266 | +0.38(+0.40%) |
Mar 23, 2016 | 96.23 | 96.35 | 95.27 | 95.35 | 5,603,043 | -0.74(-0.77%) |
Mar 22, 2016 | 96.10 | 96.82 | 95.95 | 96.09 | 6,575,921 | -0.87(-0.89%) |
Mar 21, 2016 | 97.41 | 97.61 | 96.21 | 96.96 | 7,179,999 | -0.73(-0.75%) |
Mar 18, 2016 | 98.45 | 98.62 | 97.45 | 97.68 | 10,363,465 | -0.39(-0.40%) |
Mar 17, 2016 | 96.78 | 98.38 | 96.78 | 98.08 | 6,484,176 | +1.14(+1.18%) |
Mar 16, 2016 | 96.66 | 97.57 | 95.98 | 96.94 | 6,172,666 | +0.20(+0.20%) |
Mar 15, 2016 | 96.52 | 96.83 | 95.90 | 96.74 | 6,034,614 | -0.56(-0.58%) |
Mar 14, 2016 | 96.44 | 97.70 | 96.34 | 97.30 | 6,270,281 | +0.86(+0.89%) |
Mar 11, 2016 | 96.08 | 96.85 | 96.05 | 96.44 | 5,692,770 | +0.89(+0.93%) |
Mar 10, 2016 | 96.44 | 96.92 | 94.40 | 95.56 | 5,538,034 | -0.61(-0.63%) |
Mar 09, 2016 | 96.50 | 96.74 | 95.34 | 96.17 | 7,119,042 | -0.16(-0.16%) |
Mar 08, 2016 | 97.42 | 97.47 | 96.11 | 96.33 | 6,323,780 | -1.55(-1.58%) |
Mar 07, 2016 | 97.06 | 98.18 | 96.97 | 97.87 | 7,329,248 | +0.90(+0.92%) |
Mar 04, 2016 | 97.49 | 97.69 | 96.40 | 96.97 | 6,844,405 | -0.33(-0.34%) |
Mar 03, 2016 | 96.30 | 97.33 | 95.41 | 97.31 | 8,710,635 | +1.79(+1.88%) |
Mar 02, 2016 | 96.18 | 96.33 | 94.94 | 95.52 | 6,599,021 | -0.64(-0.67%) |
Mar 01, 2016 | 94.43 | 96.17 | 94.07 | 96.16 | 7,250,173 | +2.10(+2.23%) |
Feb 29, 2016 | 93.85 | 94.82 | 93.77 | 94.06 | 7,912,671 | +0.21(+0.22%) |
Feb 26, 2016 | 94.25 | 94.75 | 93.82 | 93.85 | 5,358,945 | -0.33(-0.36%) |
Feb 25, 2016 | 94.45 | 94.48 | 92.91 | 94.19 | 4,621,253 | +0.22(+0.23%) |
Feb 24, 2016 | 93.20 | 94.29 | 91.81 | 93.97 | 7,048,624 | +0.05(+0.05%) |
Feb 23, 2016 | 95.03 | 95.34 | 93.70 | 93.92 | 6,343,037 | -0.97(-1.03%) |
Feb 22, 2016 | 93.56 | 95.52 | 94.39 | 94.90 | 7,088,318 | +1.34(+1.43%) |
Feb 19, 2016 | 93.77 | 94.26 | 93.11 | 93.56 | 6,944,340 | -0.16(-0.17%) |
Feb 18, 2016 | 94.87 | 94.98 | 93.01 | 93.72 | 8,907,313 | -0.32(-0.35%) |
Feb 17, 2016 | 92.24 | 94.97 | 92.23 | 94.04 | 12,803,879 | +2.55(+2.79%) |
Feb 16, 2016 | 91.06 | 91.88 | 90.39 | 91.49 | 9,188,879 | +1.73(+1.93%) |
Feb 12, 2016 | 90.12 | 89.76 | 89.76 | 89.76 | 10,953,502 | +0.83(+0.93%) |
Feb 11, 2016 | 85.67 | 89.67 | 85.67 | 88.93 | 17,788,372 | +1.44(+1.64%) |
Feb 10, 2016 | 86.66 | 88.65 | 84.93 | 87.49 | 33,126,010 | -3.42(-3.76%) |
Feb 09, 2016 | 88.77 | 91.78 | 87.68 | 90.91 | 19,415,830 | +0.20(+0.22%) |
Feb 08, 2016 | 91.15 | 91.54 | 88.14 | 90.71 | 13,961,650 | -1.75(-1.90%) |
Feb 05, 2016 | 93.86 | 93.93 | 92.04 | 92.46 | 9,036,558 | -1.51(-1.60%) |
Feb 04, 2016 | 93.42 | 95.25 | 93.15 | 93.97 | 8,479,860 | +0.29(+0.30%) |
Feb 03, 2016 | 92.66 | 93.95 | 91.01 | 93.69 | 11,046,447 | +1.99(+2.17%) |
Feb 02, 2016 | 92.56 | 92.73 | 91.45 | 91.70 | 7,347,951 | -2.00(-2.13%) |
Feb 01, 2016 | 93.63 | 94.25 | 93.25 | 93.70 | 7,135,532 | -0.66(-0.70%) |
Jan 29, 2016 | 92.77 | 94.36 | 92.20 | 94.36 | 8,339,010 | +2.25(+2.45%) |
Jan 28, 2016 | 93.75 | 93.75 | 90.96 | 92.10 | 7,407,933 | -0.78(-0.84%) |
Jan 27, 2016 | 94.84 | 95.15 | 92.44 | 92.88 | 6,419,233 | -1.92(-2.03%) |
Jan 26, 2016 | 94.03 | 94.95 | 93.64 | 94.80 | 7,014,806 | +0.97(+1.03%) |
Jan 25, 2016 | 94.95 | 95.20 | 93.67 | 93.83 | 7,929,319 | -1.59(-1.66%) |
Jan 22, 2016 | 94.48 | 95.93 | 94.09 | 95.42 | 12,494,771 | +2.84(+3.06%) |
Jan 21, 2016 | 91.45 | 93.41 | 90.89 | 92.58 | 12,255,564 | +1.46(+1.60%) |
Jan 20, 2016 | 90.77 | 92.21 | 89.04 | 91.13 | 17,179,762 | -1.41(-1.52%) |
Jan 19, 2016 | 93.55 | 93.62 | 91.61 | 92.53 | 13,483,726 | +0.07(+0.07%) |
Jan 15, 2016 | 94.16 | 92.46 | 92.46 | 92.46 | 22,683,672 | -5.13(-5.26%) |
Jan 14, 2016 | 97.14 | 98.38 | 95.70 | 97.60 | 11,318,361 | +0.62(+0.64%) |
Jan 13, 2016 | 100.32 | 100.32 | 96.62 | 96.97 | 11,789,421 | -2.93(-2.94%) |
Jan 12, 2016 | 99.43 | 100.29 | 98.81 | 99.91 | 8,998,360 | +1.52(+1.54%) |
Jan 11, 2016 | 98.68 | 98.91 | 97.04 | 98.39 | 9,729,326 | +0.66(+0.68%) |
Jan 08, 2016 | 99.09 | 99.37 | 97.49 | 97.73 | 10,857,529 | -0.25(-0.25%) |
Jan 07, 2016 | 97.45 | 99.80 | 97.01 | 97.98 | 14,893,796 | -0.85(-0.86%) |
Jan 06, 2016 | 97.86 | 99.91 | 97.84 | 98.83 | 14,150,361 | -0.53(-0.54%) |
Jan 05, 2016 | 101.10 | 101.10 | 98.36 | 99.36 | 16,436,671 | -2.05(-2.02%) |