Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 89.51 | 89.51 | 89.51 | 0 | -0.60(-0.67%) | |
Dec 29, 2016 | 89.71 | 90.44 | 89.57 | 90.11 | 1,876,083 | +0.47(+0.52%) |
Dec 28, 2016 | 90.21 | 90.29 | 89.54 | 89.65 | 1,320,351 | -0.38(-0.42%) |
Dec 27, 2016 | 90.00 | 90.48 | 89.80 | 90.03 | 1,150,248 | +0.22(+0.25%) |
Dec 23, 2016 | 89.81 | 89.81 | 89.81 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 89.57 | 89.81 | 88.71 | 89.80 | 1,269,783 | +0.00(+0.00%) |
Dec 21, 2016 | 90.12 | 90.77 | 89.75 | 89.80 | 1,578,913 | -0.32(-0.36%) |
Dec 20, 2016 | 90.21 | 90.87 | 89.77 | 90.12 | 1,985,052 | +0.03(+0.03%) |
Dec 19, 2016 | 89.69 | 90.28 | 89.12 | 90.10 | 1,757,258 | +0.97(+1.09%) |
Dec 16, 2016 | 89.57 | 89.95 | 88.95 | 89.13 | 3,460,372 | -0.22(-0.25%) |
Dec 15, 2016 | 89.24 | 89.94 | 88.98 | 89.35 | 2,911,033 | -0.37(-0.41%) |
Dec 14, 2016 | 89.40 | 91.12 | 88.97 | 89.72 | 5,290,042 | +0.31(+0.35%) |
Dec 13, 2016 | 88.17 | 89.82 | 88.00 | 89.40 | 3,633,190 | +1.89(+2.16%) |
Dec 12, 2016 | 86.50 | 88.33 | 86.47 | 87.52 | 4,157,956 | +0.83(+0.95%) |
Dec 09, 2016 | 86.32 | 86.88 | 86.28 | 86.69 | 3,922,073 | +0.44(+0.51%) |
Dec 08, 2016 | 86.09 | 87.49 | 85.73 | 86.25 | 4,124,359 | +0.16(+0.19%) |
Dec 07, 2016 | 85.50 | 86.27 | 84.98 | 86.09 | 5,425,493 | +1.14(+1.34%) |
Dec 06, 2016 | 86.87 | 86.90 | 84.91 | 84.96 | 3,660,278 | -1.00(-1.17%) |
Dec 05, 2016 | 86.21 | 86.39 | 85.27 | 85.96 | 3,288,678 | -0.45(-0.52%) |
Dec 02, 2016 | 85.51 | 86.86 | 85.30 | 86.41 | 3,776,066 | +1.34(+1.57%) |
Dec 01, 2016 | 85.39 | 85.88 | 84.01 | 85.07 | 5,936,093 | -1.09(-1.26%) |
Nov 30, 2016 | 89.56 | 89.67 | 86.09 | 86.15 | 6,962,085 | -3.18(-3.56%) |
Nov 29, 2016 | 89.57 | 90.37 | 88.97 | 89.34 | 2,375,041 | -0.05(-0.06%) |
Nov 28, 2016 | 90.30 | 91.01 | 89.25 | 89.39 | 2,952,320 | -1.00(-1.11%) |
Nov 25, 2016 | 89.94 | 90.89 | 89.87 | 90.39 | 851,901 | +0.44(+0.49%) |
Nov 23, 2016 | 89.95 | 89.95 | 89.95 | 0 | -1.01(-1.11%) | |
Nov 22, 2016 | 89.59 | 91.12 | 88.81 | 90.96 | 2,968,766 | +1.74(+1.95%) |
Nov 21, 2016 | 89.61 | 90.22 | 89.06 | 89.22 | 3,497,062 | +0.69(+0.78%) |
Nov 18, 2016 | 89.08 | 89.66 | 87.58 | 88.53 | 3,317,015 | -0.38(-0.43%) |
Nov 17, 2016 | 88.72 | 90.30 | 88.26 | 88.91 | 3,839,482 | +0.09(+0.10%) |
Nov 16, 2016 | 87.19 | 89.03 | 86.82 | 88.81 | 3,498,682 | +1.63(+1.87%) |
Nov 15, 2016 | 86.85 | 89.01 | 86.78 | 87.18 | 4,108,807 | +0.77(+0.90%) |
Nov 14, 2016 | 88.60 | 88.81 | 84.59 | 86.41 | 8,874,701 | -2.65(-2.97%) |
Nov 11, 2016 | 88.88 | 90.08 | 87.71 | 89.05 | 5,082,850 | +0.00(+0.00%) |
Nov 10, 2016 | 92.26 | 92.26 | 86.92 | 89.05 | 10,329,753 | -2.96(-3.21%) |
Nov 09, 2016 | 95.26 | 96.30 | 91.45 | 92.01 | 7,500,715 | -5.65(-5.79%) |
Nov 08, 2016 | 97.30 | 97.85 | 97.26 | 97.66 | 2,085,939 | +0.62(+0.64%) |
Nov 07, 2016 | 96.54 | 97.15 | 96.13 | 97.04 | 2,063,341 | +1.86(+1.96%) |
Nov 04, 2016 | 95.69 | 95.71 | 95.17 | 95.17 | 2,958,685 | -0.24(-0.26%) |
Nov 03, 2016 | 95.33 | 95.82 | 94.37 | 95.42 | 2,567,934 | +0.30(+0.32%) |
Nov 02, 2016 | 96.65 | 96.89 | 94.54 | 95.12 | 4,457,225 | -1.89(-1.95%) |
Nov 01, 2016 | 98.72 | 98.95 | 96.51 | 97.00 | 3,046,749 | -1.72(-1.74%) |
Oct 31, 2016 | 98.52 | 98.89 | 97.90 | 98.72 | 2,318,970 | +0.89(+0.91%) |
Oct 28, 2016 | 97.75 | 98.62 | 97.14 | 97.83 | 3,301,401 | +0.61(+0.63%) |
Oct 27, 2016 | 98.33 | 98.92 | 97.08 | 97.21 | 3,907,577 | -0.23(-0.23%) |
Oct 26, 2016 | 97.85 | 97.94 | 97.27 | 97.44 | 2,919,684 | -0.91(-0.93%) |
Oct 25, 2016 | 98.06 | 98.69 | 97.79 | 98.35 | 1,838,321 | +0.00(+0.00%) |
Oct 24, 2016 | 97.83 | 99.48 | 97.83 | 98.35 | 2,373,621 | +0.88(+0.90%) |
Oct 21, 2016 | 96.03 | 97.54 | 95.70 | 97.47 | 2,288,951 | +0.74(+0.77%) |
Oct 20, 2016 | 96.93 | 97.19 | 95.80 | 96.73 | 2,008,458 | -0.41(-0.42%) |
Oct 19, 2016 | 96.40 | 97.15 | 95.98 | 97.15 | 1,872,524 | +0.99(+1.02%) |
Oct 18, 2016 | 96.33 | 96.66 | 95.49 | 96.16 | 1,288,640 | +0.68(+0.71%) |
Oct 17, 2016 | 95.18 | 95.87 | 95.09 | 95.48 | 2,078,242 | -0.01(-0.01%) |
Oct 14, 2016 | 95.17 | 96.53 | 94.95 | 95.49 | 2,676,583 | +0.55(+0.58%) |
Oct 13, 2016 | 93.77 | 94.99 | 93.40 | 94.94 | 2,765,740 | +0.98(+1.04%) |
Oct 12, 2016 | 91.63 | 94.44 | 91.63 | 93.96 | 2,873,607 | +2.19(+2.39%) |
Oct 11, 2016 | 91.97 | 92.23 | 91.18 | 91.77 | 1,760,672 | -0.41(-0.45%) |
Oct 10, 2016 | 91.44 | 92.36 | 91.41 | 92.18 | 1,461,416 | +0.78(+0.85%) |
Oct 07, 2016 | 91.58 | 92.32 | 90.82 | 91.41 | 2,725,428 | +0.00(+0.00%) |
Oct 06, 2016 | 90.26 | 91.61 | 89.33 | 91.41 | 3,451,412 | +0.90(+1.00%) |
Oct 05, 2016 | 93.20 | 93.39 | 90.35 | 90.51 | 4,505,924 | -2.67(-2.87%) |
Oct 04, 2016 | 94.56 | 94.56 | 92.82 | 93.18 | 3,053,678 | -1.38(-1.46%) |
Oct 03, 2016 | 95.11 | 95.39 | 94.14 | 94.56 | 3,049,348 | -0.91(-0.95%) |
Sep 30, 2016 | 95.86 | 96.78 | 95.44 | 95.47 | 3,293,786 | -0.13(-0.13%) |
Sep 29, 2016 | 94.56 | 95.82 | 93.95 | 95.60 | 2,900,902 | +0.72(+0.75%) |
Sep 28, 2016 | 94.69 | 95.00 | 94.05 | 94.88 | 1,746,136 | +0.51(+0.54%) |
Sep 27, 2016 | 94.91 | 94.91 | 94.08 | 94.37 | 1,561,152 | -0.09(-0.10%) |
Sep 26, 2016 | 94.31 | 94.79 | 93.64 | 94.47 | 1,857,579 | -0.25(-0.27%) |
Sep 23, 2016 | 94.01 | 95.06 | 93.47 | 94.72 | 2,934,309 | +0.60(+0.63%) |
Sep 22, 2016 | 93.23 | 94.25 | 93.00 | 94.12 | 2,456,720 | +1.83(+1.98%) |
Sep 21, 2016 | 91.06 | 92.51 | 90.55 | 92.30 | 1,756,187 | +1.22(+1.33%) |
Sep 20, 2016 | 92.29 | 92.46 | 91.05 | 91.08 | 1,666,251 | -0.46(-0.50%) |
Sep 19, 2016 | 91.04 | 91.70 | 90.81 | 91.54 | 1,801,034 | +1.01(+1.11%) |
Sep 16, 2016 | 90.92 | 91.03 | 90.17 | 90.54 | 3,336,658 | -0.91(-0.99%) |
Sep 15, 2016 | 90.97 | 91.68 | 90.54 | 91.44 | 1,874,140 | +0.60(+0.66%) |
Sep 14, 2016 | 90.98 | 91.73 | 90.33 | 90.85 | 2,284,683 | +0.22(+0.24%) |
Sep 13, 2016 | 92.95 | 93.01 | 90.46 | 90.63 | 2,915,429 | -2.65(-2.84%) |
Sep 12, 2016 | 91.75 | 93.75 | 91.37 | 93.28 | 3,136,206 | +0.91(+0.98%) |
Sep 09, 2016 | 96.65 | 96.98 | 92.37 | 92.37 | 3,531,878 | -5.08(-5.21%) |
Sep 08, 2016 | 97.50 | 97.90 | 97.43 | 97.45 | 4,257,068 | -0.49(-0.50%) |
Sep 07, 2016 | 97.95 | 98.21 | 97.54 | 97.94 | 1,688,999 | -0.27(-0.27%) |
Sep 06, 2016 | 96.91 | 98.34 | 96.58 | 98.21 | 2,852,368 | +1.73(+1.79%) |
Sep 02, 2016 | 95.84 | 96.48 | 96.48 | 96.48 | 2,084,361 | +1.06(+1.12%) |
Sep 01, 2016 | 95.31 | 95.44 | 94.59 | 95.41 | 1,381,017 | +0.37(+0.39%) |
Aug 31, 2016 | 94.84 | 95.45 | 94.50 | 95.05 | 2,974,056 | +0.13(+0.14%) |
Aug 30, 2016 | 95.48 | 95.57 | 94.45 | 94.91 | 1,740,348 | -0.52(-0.54%) |
Aug 29, 2016 | 95.35 | 95.72 | 95.22 | 95.43 | 1,466,640 | +0.51(+0.54%) |
Aug 26, 2016 | 95.93 | 96.40 | 94.13 | 94.92 | 1,987,020 | -0.86(-0.89%) |
Aug 25, 2016 | 96.08 | 96.43 | 95.65 | 95.77 | 1,440,973 | -0.27(-0.28%) |
Aug 24, 2016 | 96.60 | 96.81 | 95.86 | 96.04 | 1,623,374 | -0.54(-0.56%) |
Aug 23, 2016 | 96.58 | 97.54 | 96.42 | 96.59 | 2,296,012 | +0.50(+0.52%) |
Aug 22, 2016 | 95.26 | 96.31 | 94.79 | 96.08 | 1,710,601 | +0.85(+0.89%) |
Aug 19, 2016 | 95.72 | 96.04 | 94.94 | 95.24 | 3,694,090 | -0.62(-0.65%) |
Aug 18, 2016 | 96.00 | 96.34 | 95.36 | 95.86 | 1,310,004 | -0.18(-0.18%) |
Aug 17, 2016 | 95.91 | 96.13 | 94.77 | 96.03 | 1,727,608 | +0.37(+0.39%) |
Aug 16, 2016 | 96.57 | 96.85 | 95.46 | 95.67 | 2,162,929 | -1.40(-1.44%) |
Aug 15, 2016 | 97.76 | 98.17 | 97.04 | 97.07 | 1,049,076 | -0.60(-0.61%) |
Aug 12, 2016 | 97.17 | 98.03 | 96.98 | 97.66 | 1,113,815 | +0.51(+0.53%) |
Aug 11, 2016 | 97.43 | 97.80 | 96.93 | 97.15 | 1,277,404 | -0.29(-0.30%) |
Aug 10, 2016 | 97.52 | 97.52 | 97.11 | 97.44 | 1,194,224 | +0.27(+0.28%) |
Aug 09, 2016 | 97.06 | 97.36 | 96.80 | 97.17 | 1,565,454 | +0.16(+0.16%) |
Aug 08, 2016 | 97.69 | 97.91 | 96.89 | 97.02 | 1,847,821 | -0.71(-0.73%) |
Aug 05, 2016 | 97.72 | 98.29 | 97.28 | 97.73 | 2,653,168 | +0.13(+0.14%) |
Aug 04, 2016 | 97.23 | 98.08 | 97.00 | 97.59 | 2,115,956 | +0.58(+0.60%) |
Aug 03, 2016 | 97.88 | 98.27 | 96.64 | 97.02 | 2,399,836 | -0.85(-0.87%) |
Aug 02, 2016 | 97.64 | 97.97 | 97.17 | 97.86 | 2,430,253 | -0.25(-0.26%) |
Aug 01, 2016 | 97.13 | 98.12 | 97.10 | 98.11 | 2,237,260 | +1.06(+1.10%) |
Jul 29, 2016 | 97.46 | 97.62 | 96.87 | 97.05 | 2,739,882 | -0.74(-0.75%) |
Jul 28, 2016 | 98.36 | 98.83 | 97.12 | 97.79 | 2,595,747 | -0.80(-0.82%) |
Jul 27, 2016 | 98.07 | 98.71 | 97.40 | 98.59 | 2,340,091 | +0.54(+0.55%) |
Jul 26, 2016 | 98.03 | 98.26 | 97.65 | 98.05 | 1,874,799 | +0.08(+0.09%) |
Jul 25, 2016 | 98.83 | 99.01 | 97.39 | 97.97 | 1,750,228 | -0.81(-0.82%) |
Jul 22, 2016 | 98.63 | 99.14 | 98.36 | 98.78 | 1,802,743 | +0.24(+0.25%) |
Jul 21, 2016 | 98.62 | 98.85 | 98.06 | 98.54 | 1,572,565 | -0.15(-0.15%) |
Jul 20, 2016 | 98.38 | 98.78 | 98.16 | 98.69 | 1,941,315 | +0.30(+0.31%) |
Jul 19, 2016 | 97.49 | 98.40 | 97.35 | 98.39 | 1,656,496 | +0.90(+0.92%) |
Jul 18, 2016 | 97.90 | 98.44 | 97.45 | 97.49 | 1,772,392 | -0.44(-0.45%) |
Jul 15, 2016 | 98.53 | 98.53 | 97.20 | 97.93 | 2,043,144 | -0.15(-0.15%) |
Jul 14, 2016 | 97.23 | 98.21 | 96.94 | 98.08 | 2,796,737 | +0.83(+0.85%) |
Jul 13, 2016 | 97.58 | 97.83 | 96.89 | 97.25 | 2,617,731 | -0.08(-0.08%) |
Jul 12, 2016 | 96.07 | 97.34 | 95.78 | 97.33 | 3,812,876 | +1.20(+1.25%) |
Jul 11, 2016 | 95.28 | 96.23 | 94.50 | 96.13 | 2,473,241 | +0.85(+0.89%) |
Jul 08, 2016 | 94.88 | 95.36 | 94.17 | 95.28 | 2,298,997 | +1.22(+1.30%) |
Jul 07, 2016 | 94.27 | 95.13 | 93.61 | 94.06 | 2,378,691 | -0.17(-0.18%) |
Jul 06, 2016 | 95.13 | 95.16 | 93.57 | 94.22 | 2,876,804 | -1.20(-1.26%) |
Jul 05, 2016 | 95.25 | 95.76 | 95.12 | 95.42 | 2,770,420 | +0.19(+0.20%) |
Jul 01, 2016 | 95.51 | 95.23 | 95.23 | 95.23 | 1,850,551 | -0.01(-0.01%) |
Jun 30, 2016 | 94.91 | 95.25 | 93.67 | 95.24 | 3,837,732 | +0.51(+0.54%) |
Jun 29, 2016 | 93.60 | 94.84 | 93.14 | 94.73 | 2,913,958 | +1.84(+1.99%) |
Jun 28, 2016 | 92.06 | 92.92 | 91.56 | 92.88 | 2,153,773 | +1.60(+1.75%) |
Jun 27, 2016 | 90.23 | 91.31 | 89.40 | 91.28 | 3,214,936 | +0.52(+0.57%) |
Jun 24, 2016 | 90.69 | 92.44 | 90.27 | 90.76 | 4,015,102 | -2.68(-2.87%) |
Jun 23, 2016 | 92.21 | 93.44 | 91.82 | 93.44 | 2,198,164 | +1.74(+1.89%) |
Jun 22, 2016 | 91.70 | 92.06 | 91.47 | 91.71 | 1,487,934 | -0.03(-0.04%) |
Jun 21, 2016 | 90.46 | 92.04 | 90.23 | 91.74 | 2,470,890 | +1.69(+1.88%) |
Jun 20, 2016 | 90.40 | 91.00 | 90.00 | 90.05 | 2,776,508 | +0.40(+0.45%) |
Jun 17, 2016 | 90.20 | 90.29 | 89.28 | 89.65 | 2,704,610 | -0.63(-0.70%) |
Jun 16, 2016 | 89.68 | 90.33 | 89.40 | 90.28 | 1,742,133 | +0.39(+0.43%) |
Jun 15, 2016 | 89.91 | 90.33 | 89.58 | 89.89 | 1,601,531 | +0.13(+0.14%) |
Jun 14, 2016 | 90.52 | 90.80 | 89.43 | 89.76 | 1,860,585 | -1.10(-1.21%) |
Jun 13, 2016 | 90.73 | 91.59 | 90.55 | 90.87 | 2,988,881 | +0.12(+0.13%) |
Jun 10, 2016 | 90.45 | 91.24 | 90.11 | 90.75 | 2,458,517 | -0.23(-0.26%) |
Jun 09, 2016 | 89.59 | 91.01 | 89.34 | 90.98 | 2,409,164 | +1.26(+1.40%) |
Jun 08, 2016 | 89.96 | 90.35 | 89.45 | 89.72 | 1,469,428 | -0.26(-0.29%) |
Jun 07, 2016 | 89.48 | 90.31 | 89.20 | 89.98 | 1,558,135 | +0.56(+0.63%) |
Jun 06, 2016 | 89.35 | 89.81 | 88.97 | 89.42 | 1,396,021 | +0.19(+0.21%) |
Jun 03, 2016 | 89.22 | 89.50 | 88.76 | 89.23 | 1,724,200 | +0.34(+0.38%) |
Jun 02, 2016 | 87.88 | 88.90 | 87.55 | 88.89 | 1,604,776 | +0.91(+1.03%) |
Jun 01, 2016 | 87.97 | 88.30 | 87.48 | 87.98 | 1,359,067 | -0.26(-0.29%) |
May 31, 2016 | 88.39 | 88.67 | 87.80 | 88.24 | 2,596,890 | -0.23(-0.26%) |
May 27, 2016 | 87.95 | 88.47 | 88.47 | 88.47 | 1,360,287 | +0.63(+0.72%) |
May 26, 2016 | 88.45 | 88.62 | 87.51 | 87.84 | 1,851,781 | -0.73(-0.82%) |
May 25, 2016 | 88.42 | 88.81 | 88.02 | 88.56 | 1,572,576 | +0.73(+0.83%) |
May 24, 2016 | 87.13 | 87.88 | 86.92 | 87.84 | 2,581,028 | +0.95(+1.09%) |
May 23, 2016 | 86.99 | 87.12 | 86.44 | 86.89 | 1,281,740 | +0.13(+0.14%) |
May 20, 2016 | 86.99 | 87.11 | 86.44 | 86.76 | 1,957,531 | +0.20(+0.23%) |
May 19, 2016 | 86.34 | 86.83 | 86.01 | 86.56 | 1,374,678 | -0.65(-0.75%) |
May 18, 2016 | 87.74 | 87.95 | 86.26 | 87.21 | 2,027,238 | -0.68(-0.77%) |
May 17, 2016 | 88.96 | 88.96 | 87.44 | 87.89 | 1,455,006 | -0.93(-1.05%) |
May 16, 2016 | 88.21 | 89.02 | 88.17 | 88.82 | 1,942,970 | +0.65(+0.74%) |
May 13, 2016 | 88.70 | 88.92 | 87.90 | 88.17 | 1,525,170 | -0.72(-0.81%) |
May 12, 2016 | 88.64 | 89.07 | 88.08 | 88.89 | 1,420,775 | +0.69(+0.79%) |
May 11, 2016 | 89.20 | 89.36 | 88.17 | 88.20 | 1,229,683 | -1.21(-1.35%) |
May 10, 2016 | 89.15 | 89.46 | 88.88 | 89.41 | 1,386,083 | +0.44(+0.50%) |
May 09, 2016 | 88.95 | 89.39 | 88.62 | 88.96 | 1,402,054 | +0.07(+0.08%) |
May 06, 2016 | 88.47 | 88.99 | 87.79 | 88.90 | 1,575,068 | +0.22(+0.24%) |
May 05, 2016 | 88.10 | 89.02 | 88.10 | 88.68 | 2,575,575 | +0.67(+0.76%) |
May 04, 2016 | 86.46 | 88.20 | 86.14 | 88.01 | 2,310,683 | +1.13(+1.30%) |
May 03, 2016 | 87.10 | 87.58 | 86.04 | 86.89 | 2,369,798 | -1.13(-1.28%) |
May 02, 2016 | 87.59 | 88.23 | 87.17 | 88.01 | 2,518,347 | +0.53(+0.60%) |
Apr 29, 2016 | 86.71 | 87.80 | 85.33 | 87.49 | 3,211,013 | +0.63(+0.72%) |
Apr 28, 2016 | 86.59 | 87.87 | 86.35 | 86.86 | 2,879,928 | -0.30(-0.34%) |
Apr 27, 2016 | 87.19 | 87.82 | 86.59 | 87.16 | 1,934,235 | -0.23(-0.27%) |
Apr 26, 2016 | 87.13 | 87.63 | 87.07 | 87.40 | 1,507,931 | +0.49(+0.57%) |
Apr 25, 2016 | 86.83 | 87.21 | 86.18 | 86.90 | 1,554,597 | -0.01(-0.01%) |
Apr 22, 2016 | 85.89 | 87.70 | 85.79 | 86.91 | 2,049,850 | +1.35(+1.58%) |
Apr 21, 2016 | 87.17 | 87.17 | 85.40 | 85.56 | 2,927,713 | -1.88(-2.15%) |
Apr 20, 2016 | 88.01 | 88.33 | 87.28 | 87.44 | 2,046,671 | -0.57(-0.64%) |
Apr 19, 2016 | 87.60 | 88.04 | 86.71 | 88.00 | 2,916,779 | -0.03(-0.04%) |
Apr 18, 2016 | 87.77 | 88.22 | 87.59 | 88.04 | 2,435,358 | -0.20(-0.23%) |
Apr 15, 2016 | 87.82 | 88.42 | 87.48 | 88.24 | 1,588,580 | +0.48(+0.55%) |
Apr 14, 2016 | 88.55 | 88.70 | 87.65 | 87.75 | 1,951,701 | -0.86(-0.97%) |
Apr 13, 2016 | 89.04 | 89.05 | 88.26 | 88.61 | 2,713,781 | +0.05(+0.06%) |
Apr 12, 2016 | 88.35 | 88.83 | 87.80 | 88.56 | 1,793,056 | +0.13(+0.15%) |
Apr 11, 2016 | 88.63 | 88.86 | 88.15 | 88.43 | 1,706,525 | +0.25(+0.28%) |
Apr 08, 2016 | 87.60 | 88.48 | 87.43 | 88.18 | 1,654,682 | +1.02(+1.17%) |
Apr 07, 2016 | 87.35 | 87.62 | 86.69 | 87.16 | 2,569,704 | -0.58(-0.66%) |
Apr 06, 2016 | 86.33 | 87.85 | 86.12 | 87.74 | 2,808,669 | +1.41(+1.63%) |
Apr 05, 2016 | 86.33 | 86.66 | 86.12 | 86.33 | 2,001,093 | -0.58(-0.67%) |
Apr 04, 2016 | 86.91 | 87.06 | 86.43 | 86.91 | 2,261,434 | +0.17(+0.19%) |
Apr 01, 2016 | 84.61 | 87.01 | 84.56 | 86.75 | 3,744,242 | +1.77(+2.08%) |
Mar 31, 2016 | 84.67 | 85.44 | 84.57 | 84.98 | 1,908,325 | +0.05(+0.06%) |
Mar 30, 2016 | 84.96 | 85.43 | 84.74 | 84.93 | 1,889,329 | +0.32(+0.38%) |
Mar 29, 2016 | 83.26 | 84.73 | 82.84 | 84.60 | 2,197,819 | +1.39(+1.68%) |
Mar 28, 2016 | 83.39 | 83.74 | 82.92 | 83.21 | 1,297,582 | -0.09(-0.11%) |
Mar 24, 2016 | 82.51 | 83.30 | 83.30 | 83.30 | 1,899,506 | +0.64(+0.77%) |
Mar 23, 2016 | 83.01 | 83.81 | 82.65 | 82.66 | 1,618,940 | -0.29(-0.35%) |
Mar 22, 2016 | 83.08 | 83.32 | 82.56 | 82.95 | 1,729,628 | -0.34(-0.41%) |
Mar 21, 2016 | 83.02 | 83.56 | 82.81 | 83.29 | 2,069,736 | -0.14(-0.17%) |
Mar 18, 2016 | 84.84 | 84.84 | 83.14 | 83.43 | 4,296,368 | -1.03(-1.22%) |
Mar 17, 2016 | 82.78 | 85.42 | 82.57 | 84.46 | 4,258,568 | +1.61(+1.94%) |
Mar 16, 2016 | 81.44 | 82.99 | 81.18 | 82.85 | 2,188,810 | +1.16(+1.42%) |
Mar 15, 2016 | 80.58 | 81.87 | 80.54 | 81.69 | 2,558,936 | +0.29(+0.36%) |
Mar 14, 2016 | 81.09 | 81.61 | 80.26 | 81.40 | 2,440,868 | -0.33(-0.41%) |
Mar 11, 2016 | 79.32 | 81.82 | 79.21 | 81.73 | 3,229,343 | +3.11(+3.96%) |
Mar 10, 2016 | 79.12 | 79.53 | 77.77 | 78.62 | 2,106,345 | +0.09(+0.12%) |
Mar 09, 2016 | 78.81 | 79.01 | 78.25 | 78.53 | 2,256,637 | +0.00(+0.00%) |
Mar 08, 2016 | 78.88 | 79.33 | 78.33 | 78.53 | 2,071,341 | -0.83(-1.05%) |
Mar 07, 2016 | 79.24 | 79.85 | 79.03 | 79.36 | 2,394,746 | -0.28(-0.35%) |
Mar 04, 2016 | 78.96 | 79.96 | 78.94 | 79.64 | 2,394,654 | +0.53(+0.67%) |
Mar 03, 2016 | 78.69 | 79.13 | 78.14 | 79.11 | 2,264,454 | +0.56(+0.72%) |
Mar 02, 2016 | 78.35 | 78.61 | 77.81 | 78.55 | 1,975,157 | -0.07(-0.08%) |
Mar 01, 2016 | 76.99 | 78.69 | 76.08 | 78.61 | 3,903,827 | +2.08(+2.71%) |
Feb 29, 2016 | 74.84 | 77.41 | 74.72 | 76.54 | 4,672,882 | +1.82(+2.43%) |
Feb 26, 2016 | 73.71 | 76.20 | 72.46 | 74.72 | 5,698,455 | +0.49(+0.66%) |
Feb 25, 2016 | 74.10 | 74.83 | 73.85 | 74.23 | 5,519,537 | +0.32(+0.44%) |
Feb 24, 2016 | 72.69 | 74.24 | 72.23 | 73.90 | 4,548,692 | +0.84(+1.15%) |
Feb 23, 2016 | 73.77 | 74.18 | 72.70 | 73.07 | 2,370,316 | -1.01(-1.37%) |
Feb 22, 2016 | 73.07 | 74.56 | 73.07 | 74.08 | 3,172,645 | +1.59(+2.20%) |
Feb 19, 2016 | 72.56 | 72.98 | 71.81 | 72.49 | 3,313,905 | -0.15(-0.21%) |
Feb 18, 2016 | 71.46 | 73.06 | 71.21 | 72.63 | 3,372,427 | +1.09(+1.52%) |
Feb 17, 2016 | 72.16 | 72.50 | 71.48 | 71.55 | 3,001,765 | -0.22(-0.30%) |
Feb 16, 2016 | 72.29 | 72.60 | 71.37 | 71.76 | 2,265,056 | +0.65(+0.91%) |
Feb 12, 2016 | 70.63 | 71.12 | 71.12 | 71.12 | 2,635,794 | +1.67(+2.40%) |
Feb 11, 2016 | 70.27 | 70.27 | 68.96 | 69.45 | 3,482,677 | -1.81(-2.54%) |
Feb 10, 2016 | 71.27 | 72.33 | 70.86 | 71.26 | 1,922,058 | +0.22(+0.32%) |
Feb 09, 2016 | 70.19 | 71.30 | 69.65 | 71.03 | 3,177,930 | +0.13(+0.19%) |
Feb 08, 2016 | 73.39 | 73.43 | 70.19 | 70.90 | 3,644,515 | -2.85(-3.86%) |
Feb 05, 2016 | 75.29 | 75.50 | 73.51 | 73.75 | 2,464,778 | -1.87(-2.47%) |
Feb 04, 2016 | 74.98 | 76.24 | 74.72 | 75.61 | 2,873,551 | +0.50(+0.66%) |
Feb 03, 2016 | 76.17 | 76.17 | 73.38 | 75.12 | 5,193,216 | -0.71(-0.94%) |
Feb 02, 2016 | 76.77 | 77.07 | 75.66 | 75.83 | 2,298,923 | -1.45(-1.88%) |
Feb 01, 2016 | 77.70 | 77.95 | 77.06 | 77.28 | 3,159,184 | -1.03(-1.31%) |
Jan 29, 2016 | 77.73 | 78.45 | 77.09 | 78.31 | 3,306,086 | +1.52(+1.98%) |
Jan 28, 2016 | 76.89 | 77.57 | 76.65 | 76.79 | 2,349,450 | +0.00(+0.00%) |
Jan 27, 2016 | 76.42 | 77.57 | 75.89 | 76.79 | 2,438,411 | +0.03(+0.04%) |
Jan 26, 2016 | 76.37 | 77.77 | 76.29 | 76.76 | 3,367,045 | +1.12(+1.48%) |
Jan 25, 2016 | 77.43 | 77.52 | 75.48 | 75.64 | 3,487,809 | -1.77(-2.28%) |
Jan 22, 2016 | 75.47 | 77.69 | 74.98 | 77.41 | 3,925,175 | +2.68(+3.59%) |
Jan 21, 2016 | 73.77 | 75.67 | 73.22 | 74.73 | 3,607,551 | +0.85(+1.15%) |
Jan 20, 2016 | 74.72 | 74.86 | 71.56 | 73.88 | 5,171,597 | -1.59(-2.10%) |
Jan 19, 2016 | 74.51 | 77.62 | 74.38 | 75.47 | 4,920,502 | +2.09(+2.85%) |
Jan 15, 2016 | 75.13 | 73.37 | 73.37 | 73.37 | 6,488,656 | -3.17(-4.14%) |
Jan 14, 2016 | 76.98 | 77.24 | 76.12 | 76.54 | 3,041,133 | +0.05(+0.07%) |
Jan 13, 2016 | 78.74 | 78.92 | 76.45 | 76.49 | 2,396,613 | -1.93(-2.47%) |
Jan 12, 2016 | 78.95 | 79.01 | 77.85 | 78.43 | 2,240,505 | +0.00(+0.00%) |
Jan 11, 2016 | 78.64 | 78.86 | 77.90 | 78.43 | 1,861,640 | +0.21(+0.27%) |
Jan 08, 2016 | 79.68 | 80.10 | 77.95 | 78.22 | 2,361,017 | -1.31(-1.65%) |
Jan 07, 2016 | 80.44 | 80.79 | 79.17 | 79.53 | 3,859,210 | -2.03(-2.49%) |
Jan 06, 2016 | 81.41 | 81.88 | 80.95 | 81.57 | 2,568,859 | -0.29(-0.36%) |
Jan 05, 2016 | 80.47 | 81.97 | 80.35 | 81.86 | 3,033,774 | +1.59(+1.98%) |