Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 98.46 | 99.16 | 98.30 | 98.88 | 1,908,470 | +0.20(+0.20%) |
Aug 30, 2016 | 98.69 | 99.20 | 97.59 | 98.68 | 1,779,735 | -0.01(-0.01%) |
Aug 29, 2016 | 97.98 | 98.89 | 97.86 | 98.69 | 1,534,118 | +1.12(+1.14%) |
Aug 26, 2016 | 98.35 | 98.95 | 97.15 | 97.57 | 1,895,651 | -0.51(-0.52%) |
Aug 25, 2016 | 97.56 | 98.33 | 97.44 | 98.08 | 988,186 | +0.53(+0.55%) |
Aug 24, 2016 | 97.17 | 97.65 | 96.60 | 97.55 | 1,217,353 | +0.40(+0.41%) |
Aug 23, 2016 | 97.69 | 98.04 | 97.13 | 97.15 | 1,045,646 | -0.27(-0.27%) |
Aug 22, 2016 | 97.79 | 97.79 | 96.88 | 97.41 | 1,365,320 | -0.43(-0.44%) |
Aug 19, 2016 | 97.77 | 97.96 | 97.44 | 97.85 | 1,330,973 | -0.29(-0.30%) |
Aug 18, 2016 | 97.76 | 98.14 | 97.50 | 98.14 | 1,526,349 | +0.33(+0.34%) |
Aug 17, 2016 | 97.54 | 97.98 | 97.13 | 97.80 | 1,469,770 | +0.37(+0.38%) |
Aug 16, 2016 | 98.24 | 98.65 | 97.44 | 97.44 | 1,324,014 | -1.14(-1.16%) |
Aug 15, 2016 | 98.77 | 98.91 | 98.35 | 98.58 | 1,236,268 | -0.13(-0.14%) |
Aug 12, 2016 | 98.77 | 99.00 | 98.60 | 98.71 | 979,287 | -0.07(-0.08%) |
Aug 11, 2016 | 98.87 | 99.04 | 98.59 | 98.79 | 1,184,871 | +0.31(+0.31%) |
Aug 10, 2016 | 98.25 | 98.59 | 98.14 | 98.48 | 1,144,990 | +0.04(+0.04%) |
Aug 09, 2016 | 98.54 | 98.73 | 98.36 | 98.44 | 1,172,823 | +0.03(+0.03%) |
Aug 08, 2016 | 98.64 | 99.00 | 98.04 | 98.41 | 1,472,518 | -0.36(-0.36%) |
Aug 05, 2016 | 98.63 | 98.92 | 98.25 | 98.77 | 1,483,945 | +0.58(+0.59%) |
Aug 04, 2016 | 98.37 | 98.66 | 97.87 | 98.19 | 2,287,227 | -0.08(-0.08%) |
Aug 03, 2016 | 97.69 | 98.28 | 97.56 | 98.27 | 1,606,184 | +0.79(+0.81%) |
Aug 02, 2016 | 97.21 | 97.59 | 97.05 | 97.48 | 1,328,186 | +0.18(+0.19%) |
Aug 01, 2016 | 96.84 | 97.37 | 96.62 | 97.30 | 1,811,756 | +0.49(+0.51%) |
Jul 29, 2016 | 97.74 | 98.02 | 96.73 | 96.80 | 2,604,178 | -1.16(-1.18%) |
Jul 28, 2016 | 97.10 | 98.02 | 96.80 | 97.96 | 1,522,236 | +0.98(+1.01%) |
Jul 27, 2016 | 97.57 | 97.87 | 96.78 | 96.98 | 2,373,355 | -1.02(-1.04%) |
Jul 26, 2016 | 98.05 | 98.40 | 97.45 | 98.00 | 1,630,498 | +0.17(+0.17%) |
Jul 25, 2016 | 97.45 | 97.90 | 97.01 | 97.83 | 1,519,365 | +0.25(+0.26%) |
Jul 22, 2016 | 97.22 | 97.95 | 97.22 | 97.58 | 1,282,230 | +0.36(+0.37%) |
Jul 21, 2016 | 96.95 | 97.35 | 95.79 | 97.22 | 2,169,835 | -0.24(-0.25%) |
Jul 20, 2016 | 97.83 | 98.00 | 97.40 | 97.46 | 1,995,912 | -0.03(-0.03%) |
Jul 19, 2016 | 97.40 | 97.72 | 97.09 | 97.50 | 1,662,084 | -0.27(-0.28%) |
Jul 18, 2016 | 98.70 | 99.00 | 97.75 | 97.77 | 2,445,755 | -1.05(-1.06%) |
Jul 15, 2016 | 99.24 | 99.28 | 98.60 | 98.82 | 1,857,043 | -0.08(-0.08%) |
Jul 14, 2016 | 99.12 | 99.19 | 98.60 | 98.90 | 1,308,935 | +0.62(+0.63%) |
Jul 13, 2016 | 98.57 | 98.72 | 98.25 | 98.29 | 1,478,879 | -0.07(-0.08%) |
Jul 12, 2016 | 98.62 | 99.04 | 98.01 | 98.36 | 1,450,871 | -0.03(-0.03%) |
Jul 11, 2016 | 98.55 | 98.68 | 98.21 | 98.39 | 1,224,006 | +0.03(+0.03%) |
Jul 08, 2016 | 98.62 | 97.88 | 97.91 | 98.35 | 1,437,471 | +0.47(+0.49%) |
Jul 07, 2016 | 98.87 | 98.95 | 97.50 | 97.88 | 1,485,266 | -1.04(-1.05%) |
Jul 06, 2016 | 98.60 | 99.10 | 98.33 | 98.92 | 1,633,257 | +0.07(+0.07%) |
Jul 05, 2016 | 98.50 | 99.15 | 98.30 | 98.85 | 1,688,139 | -0.14(-0.14%) |
Jul 01, 2016 | 99.09 | 99.00 | 99.00 | 99.00 | 1,624,841 | -0.16(-0.16%) |
Jun 30, 2016 | 97.38 | 99.16 | 97.32 | 99.15 | 3,102,621 | +1.86(+1.91%) |
Jun 29, 2016 | 95.69 | 97.33 | 95.56 | 97.30 | 2,630,252 | +2.23(+2.35%) |
Jun 28, 2016 | 93.18 | 95.08 | 92.52 | 95.06 | 2,476,282 | +3.15(+3.43%) |
Jun 27, 2016 | 92.02 | 92.32 | 91.07 | 91.92 | 2,255,650 | -0.56(-0.60%) |
Jun 24, 2016 | 91.05 | 93.64 | 90.95 | 92.47 | 2,910,137 | -2.36(-2.49%) |
Jun 23, 2016 | 94.31 | 94.87 | 93.73 | 94.83 | 1,359,677 | +1.68(+1.81%) |
Jun 22, 2016 | 94.05 | 94.18 | 93.05 | 93.15 | 1,879,798 | -0.74(-0.79%) |
Jun 21, 2016 | 94.05 | 94.25 | 93.67 | 93.89 | 1,267,970 | +0.09(+0.10%) |
Jun 20, 2016 | 93.81 | 94.61 | 93.71 | 93.80 | 1,406,122 | +0.62(+0.67%) |
Jun 17, 2016 | 94.18 | 94.21 | 92.73 | 93.17 | 2,523,846 | -0.74(-0.79%) |
Jun 16, 2016 | 92.66 | 93.94 | 92.46 | 93.91 | 1,372,348 | +0.78(+0.84%) |
Jun 15, 2016 | 94.02 | 94.18 | 93.03 | 93.13 | 1,410,230 | -0.62(-0.66%) |
Jun 14, 2016 | 94.22 | 94.33 | 93.50 | 93.75 | 1,837,782 | -0.37(-0.40%) |
Jun 13, 2016 | 94.63 | 95.42 | 94.03 | 94.12 | 1,636,853 | -0.67(-0.71%) |
Jun 10, 2016 | 95.06 | 95.30 | 94.35 | 94.80 | 1,445,047 | -0.34(-0.36%) |
Jun 09, 2016 | 94.81 | 95.28 | 94.56 | 95.14 | 1,103,079 | +0.00(+0.00%) |
Jun 08, 2016 | 94.58 | 95.37 | 94.58 | 95.14 | 1,537,866 | +0.26(+0.27%) |
Jun 07, 2016 | 94.91 | 95.24 | 94.59 | 94.88 | 2,281,558 | +0.21(+0.22%) |
Jun 06, 2016 | 95.23 | 95.50 | 94.50 | 94.67 | 1,617,232 | -0.24(-0.25%) |
Jun 03, 2016 | 94.50 | 95.20 | 93.80 | 94.91 | 1,313,151 | -0.21(-0.22%) |
Jun 02, 2016 | 95.03 | 95.13 | 94.57 | 95.12 | 1,365,673 | +0.02(+0.03%) |
Jun 01, 2016 | 94.19 | 95.12 | 93.88 | 95.10 | 1,689,264 | +0.58(+0.61%) |
May 31, 2016 | 94.59 | 95.23 | 93.98 | 94.52 | 2,579,068 | -0.03(-0.04%) |
May 27, 2016 | 94.08 | 94.55 | 94.55 | 94.55 | 1,245,301 | +0.48(+0.51%) |
May 26, 2016 | 93.97 | 94.20 | 93.58 | 94.07 | 1,455,452 | +0.05(+0.05%) |
May 25, 2016 | 94.20 | 94.71 | 93.85 | 94.02 | 1,425,282 | +0.08(+0.09%) |
May 24, 2016 | 92.42 | 93.99 | 92.33 | 93.94 | 1,674,206 | +1.70(+1.84%) |
May 23, 2016 | 92.50 | 92.90 | 92.09 | 92.24 | 1,341,281 | -0.41(-0.45%) |
May 20, 2016 | 91.71 | 93.12 | 91.17 | 92.65 | 2,181,712 | +1.48(+1.63%) |
May 19, 2016 | 91.53 | 91.89 | 90.97 | 91.17 | 1,978,396 | -0.99(-1.08%) |
May 18, 2016 | 91.31 | 92.65 | 91.07 | 92.16 | 1,626,603 | +0.73(+0.80%) |
May 17, 2016 | 92.81 | 92.96 | 91.17 | 91.44 | 1,799,946 | -1.51(-1.62%) |
May 16, 2016 | 92.96 | 93.46 | 92.69 | 92.94 | 1,394,796 | -0.36(-0.38%) |
May 13, 2016 | 93.43 | 93.58 | 92.69 | 93.30 | 1,942,156 | +0.02(+0.03%) |
May 12, 2016 | 92.90 | 93.61 | 92.44 | 93.27 | 1,539,506 | +0.55(+0.60%) |
May 11, 2016 | 93.00 | 93.67 | 92.66 | 92.72 | 1,835,034 | -0.25(-0.27%) |
May 10, 2016 | 91.92 | 92.98 | 91.70 | 92.97 | 1,530,127 | +1.21(+1.32%) |
May 09, 2016 | 91.18 | 91.96 | 91.10 | 91.76 | 1,137,894 | +0.30(+0.33%) |
May 06, 2016 | 91.50 | 91.58 | 90.86 | 91.46 | 1,537,397 | -0.25(-0.27%) |
May 05, 2016 | 91.41 | 92.05 | 91.31 | 91.71 | 1,920,297 | +0.84(+0.93%) |
May 04, 2016 | 90.69 | 91.25 | 89.99 | 90.86 | 1,628,346 | -0.50(-0.54%) |
May 03, 2016 | 90.82 | 91.66 | 90.77 | 91.36 | 1,517,408 | -0.48(-0.52%) |
May 02, 2016 | 91.10 | 92.14 | 91.10 | 91.84 | 1,707,482 | +0.84(+0.92%) |
Apr 29, 2016 | 90.23 | 91.19 | 89.85 | 91.01 | 2,050,031 | +0.64(+0.71%) |
Apr 28, 2016 | 90.03 | 90.98 | 89.74 | 90.37 | 1,749,056 | -0.33(-0.37%) |
Apr 27, 2016 | 91.20 | 91.20 | 90.16 | 90.70 | 2,828,242 | -0.36(-0.40%) |
Apr 26, 2016 | 91.61 | 91.86 | 90.72 | 91.06 | 1,950,268 | -0.31(-0.34%) |
Apr 25, 2016 | 91.54 | 91.62 | 90.68 | 91.37 | 1,790,084 | -0.41(-0.45%) |
Apr 22, 2016 | 90.39 | 92.06 | 90.34 | 91.78 | 2,443,674 | +1.70(+1.88%) |
Apr 21, 2016 | 92.35 | 93.05 | 89.64 | 90.09 | 6,127,093 | -5.80(-6.05%) |
Apr 20, 2016 | 96.58 | 96.62 | 95.34 | 95.89 | 2,370,087 | -0.39(-0.40%) |
Apr 19, 2016 | 96.73 | 97.08 | 96.13 | 96.28 | 1,469,620 | +0.22(+0.22%) |
Apr 18, 2016 | 96.25 | 96.33 | 95.58 | 96.06 | 2,838,301 | -0.18(-0.19%) |
Apr 15, 2016 | 95.84 | 96.57 | 95.52 | 96.25 | 1,872,532 | +0.72(+0.75%) |
Apr 14, 2016 | 95.95 | 96.05 | 95.31 | 95.53 | 1,918,033 | -0.50(-0.52%) |
Apr 13, 2016 | 95.95 | 96.21 | 95.13 | 96.02 | 1,792,013 | +0.64(+0.67%) |
Apr 12, 2016 | 95.07 | 95.47 | 94.51 | 95.39 | 2,112,673 | +0.34(+0.36%) |
Apr 11, 2016 | 95.52 | 96.29 | 95.00 | 95.05 | 1,420,890 | -0.37(-0.39%) |
Apr 08, 2016 | 95.05 | 96.06 | 95.05 | 95.42 | 1,095,374 | +0.60(+0.64%) |
Apr 07, 2016 | 95.71 | 95.71 | 94.70 | 94.81 | 1,562,626 | -1.18(-1.23%) |
Apr 06, 2016 | 96.10 | 96.37 | 95.20 | 96.00 | 1,986,198 | -0.17(-0.17%) |
Apr 05, 2016 | 96.94 | 97.58 | 96.07 | 96.16 | 1,467,386 | -1.18(-1.22%) |
Apr 04, 2016 | 97.42 | 97.94 | 97.03 | 97.35 | 1,323,685 | +0.13(+0.14%) |
Apr 01, 2016 | 96.40 | 97.34 | 95.98 | 97.22 | 1,786,038 | +0.57(+0.59%) |
Mar 31, 2016 | 97.21 | 97.39 | 96.46 | 96.64 | 1,342,141 | -0.60(-0.61%) |
Mar 30, 2016 | 96.84 | 97.46 | 96.65 | 97.24 | 1,386,056 | +0.84(+0.88%) |
Mar 29, 2016 | 96.23 | 96.78 | 95.87 | 96.40 | 1,490,361 | +0.13(+0.14%) |
Mar 28, 2016 | 96.15 | 96.40 | 95.70 | 96.26 | 1,068,968 | +0.71(+0.75%) |
Mar 24, 2016 | 95.76 | 95.55 | 95.55 | 95.55 | 1,783,539 | -0.41(-0.43%) |
Mar 23, 2016 | 96.19 | 96.44 | 95.27 | 95.97 | 1,761,442 | -0.14(-0.15%) |
Mar 22, 2016 | 96.02 | 96.70 | 95.68 | 96.11 | 1,845,736 | +0.02(+0.03%) |
Mar 21, 2016 | 95.49 | 96.32 | 95.49 | 96.08 | 1,449,896 | +0.22(+0.23%) |
Mar 18, 2016 | 96.05 | 96.06 | 95.07 | 95.86 | 6,327,451 | -0.06(-0.06%) |
Mar 17, 2016 | 95.00 | 96.19 | 94.76 | 95.92 | 1,833,897 | +0.95(+1.00%) |
Mar 16, 2016 | 93.99 | 95.24 | 93.99 | 94.96 | 1,701,564 | +0.63(+0.67%) |
Mar 15, 2016 | 92.93 | 94.71 | 92.81 | 94.33 | 1,846,615 | +0.91(+0.98%) |
Mar 14, 2016 | 94.11 | 94.23 | 92.98 | 93.42 | 2,091,723 | -0.68(-0.72%) |
Mar 11, 2016 | 92.90 | 94.13 | 92.85 | 94.10 | 2,389,709 | +1.75(+1.89%) |
Mar 10, 2016 | 92.13 | 93.04 | 91.57 | 92.35 | 2,032,401 | +0.17(+0.18%) |
Mar 09, 2016 | 92.33 | 92.50 | 91.78 | 92.19 | 1,753,563 | +0.40(+0.43%) |
Mar 08, 2016 | 90.64 | 92.40 | 90.64 | 91.79 | 2,284,736 | +0.87(+0.96%) |
Mar 07, 2016 | 90.60 | 90.99 | 90.22 | 90.92 | 1,489,964 | +0.01(+0.01%) |
Mar 04, 2016 | 90.90 | 91.07 | 89.81 | 90.91 | 1,667,131 | +0.49(+0.55%) |
Mar 03, 2016 | 90.52 | 90.82 | 89.46 | 90.42 | 2,209,349 | -0.33(-0.36%) |
Mar 02, 2016 | 90.63 | 90.95 | 90.32 | 90.75 | 1,847,018 | +0.06(+0.06%) |
Mar 01, 2016 | 89.04 | 90.69 | 88.97 | 90.69 | 2,005,913 | +2.15(+2.43%) |
Feb 29, 2016 | 89.32 | 89.53 | 88.44 | 88.54 | 3,548,838 | -0.77(-0.87%) |
Feb 26, 2016 | 90.26 | 90.42 | 89.14 | 89.32 | 2,195,231 | -0.67(-0.74%) |
Feb 25, 2016 | 89.59 | 89.98 | 89.12 | 89.98 | 1,691,489 | +0.65(+0.73%) |
Feb 24, 2016 | 88.36 | 89.60 | 87.84 | 89.33 | 1,848,069 | +0.47(+0.53%) |
Feb 23, 2016 | 89.46 | 89.60 | 88.63 | 88.86 | 1,849,526 | -1.19(-1.32%) |
Feb 22, 2016 | 90.11 | 90.20 | 89.34 | 90.05 | 2,770,025 | +1.04(+1.17%) |
Feb 19, 2016 | 89.40 | 89.53 | 88.87 | 89.01 | 2,043,057 | -0.63(-0.70%) |
Feb 18, 2016 | 89.77 | 89.97 | 89.41 | 89.64 | 2,037,816 | -0.27(-0.30%) |
Feb 17, 2016 | 88.94 | 89.98 | 88.63 | 89.91 | 2,323,989 | +1.49(+1.69%) |
Feb 16, 2016 | 89.16 | 89.35 | 87.79 | 88.42 | 2,819,986 | -0.10(-0.11%) |
Feb 12, 2016 | 86.32 | 88.52 | 88.52 | 88.52 | 2,545,120 | +3.06(+3.58%) |
Feb 11, 2016 | 85.42 | 86.10 | 84.88 | 85.45 | 3,090,041 | -1.61(-1.84%) |
Feb 10, 2016 | 87.58 | 88.65 | 86.96 | 87.06 | 1,924,163 | -0.16(-0.19%) |
Feb 09, 2016 | 85.60 | 87.41 | 85.45 | 87.22 | 2,408,739 | +0.26(+0.30%) |
Feb 08, 2016 | 86.62 | 87.29 | 85.59 | 86.96 | 4,140,078 | -0.57(-0.65%) |
Feb 05, 2016 | 88.52 | 88.94 | 87.30 | 87.53 | 3,347,407 | -0.99(-1.12%) |
Feb 04, 2016 | 87.92 | 88.58 | 87.78 | 88.52 | 1,951,428 | +0.49(+0.56%) |
Feb 03, 2016 | 87.58 | 88.53 | 86.29 | 88.02 | 2,531,870 | +0.71(+0.81%) |
Feb 02, 2016 | 86.88 | 87.65 | 86.88 | 87.32 | 2,101,024 | -0.81(-0.92%) |
Feb 01, 2016 | 87.94 | 88.40 | 87.43 | 88.12 | 2,238,964 | -0.02(-0.03%) |
Jan 29, 2016 | 86.70 | 88.17 | 86.44 | 88.15 | 2,666,563 | +2.12(+2.46%) |
Jan 28, 2016 | 85.47 | 86.32 | 84.85 | 86.03 | 1,689,731 | +0.96(+1.12%) |
Jan 27, 2016 | 84.88 | 86.26 | 84.60 | 85.08 | 2,057,739 | +0.05(+0.06%) |
Jan 26, 2016 | 84.21 | 85.64 | 84.14 | 85.03 | 2,451,562 | +0.96(+1.15%) |
Jan 25, 2016 | 84.43 | 85.15 | 83.63 | 84.06 | 3,558,030 | -0.87(-1.03%) |
Jan 22, 2016 | 85.34 | 85.56 | 84.06 | 84.94 | 3,016,054 | +0.36(+0.43%) |
Jan 21, 2016 | 85.53 | 86.54 | 83.36 | 84.57 | 3,866,391 | -0.78(-0.92%) |
Jan 20, 2016 | 86.38 | 86.43 | 84.56 | 85.36 | 4,031,117 | -1.74(-2.00%) |
Jan 19, 2016 | 87.79 | 87.84 | 86.70 | 87.09 | 2,986,759 | +0.54(+0.63%) |
Jan 15, 2016 | 85.05 | 86.55 | 86.55 | 86.55 | 3,075,177 | -1.55(-1.76%) |
Jan 14, 2016 | 87.24 | 88.95 | 87.15 | 88.10 | 2,330,338 | +0.76(+0.87%) |
Jan 13, 2016 | 89.16 | 89.62 | 87.15 | 87.34 | 3,498,940 | -1.58(-1.78%) |
Jan 12, 2016 | 88.68 | 89.10 | 87.78 | 88.92 | 2,569,541 | +0.98(+1.11%) |
Jan 11, 2016 | 87.68 | 88.34 | 86.98 | 87.94 | 1,882,007 | +0.66(+0.75%) |
Jan 08, 2016 | 88.12 | 88.48 | 87.15 | 87.28 | 2,409,808 | -0.37(-0.42%) |
Jan 07, 2016 | 88.53 | 89.28 | 87.32 | 87.65 | 2,773,964 | -2.14(-2.38%) |
Jan 06, 2016 | 90.04 | 90.41 | 89.41 | 89.79 | 2,101,772 | -1.18(-1.29%) |
Jan 05, 2016 | 90.52 | 91.19 | 90.21 | 90.97 | 2,271,322 | +0.41(+0.45%) |
Jan 04, 2016 | 91.17 | 91.38 | 89.54 | 90.56 | 3,455,954 | -2.38(-2.56%) |
Dec 31, 2015 | 93.98 | 92.94 | 92.94 | 92.94 | 1,161,023 | -1.18(-1.25%) |
Dec 30, 2015 | 94.73 | 94.92 | 94.00 | 94.12 | 785,282 | -0.60(-0.63%) |
Dec 29, 2015 | 93.94 | 94.86 | 93.87 | 94.72 | 1,274,599 | +1.27(+1.36%) |
Dec 28, 2015 | 93.06 | 93.48 | 92.78 | 93.45 | 864,776 | +0.17(+0.19%) |
Dec 24, 2015 | 92.95 | 93.28 | 93.28 | 93.28 | 616,031 | +0.05(+0.05%) |
Dec 23, 2015 | 92.92 | 93.26 | 92.45 | 93.23 | 1,779,193 | +0.60(+0.65%) |
Dec 22, 2015 | 92.00 | 92.75 | 91.28 | 92.63 | 2,151,101 | +1.27(+1.39%) |
Dec 21, 2015 | 91.29 | 91.76 | 90.60 | 91.36 | 1,729,170 | +0.67(+0.74%) |
Dec 18, 2015 | 93.28 | 93.28 | 90.64 | 90.69 | 6,156,643 | -2.59(-2.77%) |
Dec 17, 2015 | 94.45 | 94.53 | 93.25 | 93.28 | 2,690,351 | -1.05(-1.11%) |
Dec 16, 2015 | 93.95 | 94.57 | 93.12 | 94.32 | 2,153,568 | +1.12(+1.20%) |
Dec 15, 2015 | 92.04 | 93.64 | 92.03 | 93.20 | 2,747,503 | +1.77(+1.94%) |
Dec 14, 2015 | 90.53 | 92.26 | 90.31 | 91.43 | 2,774,102 | +1.05(+1.16%) |
Dec 11, 2015 | 90.32 | 91.38 | 90.04 | 90.39 | 2,225,231 | -1.01(-1.11%) |
Dec 10, 2015 | 91.32 | 92.03 | 90.79 | 91.40 | 1,919,424 | -0.04(-0.04%) |
Dec 09, 2015 | 91.95 | 92.96 | 91.27 | 91.44 | 2,228,926 | -1.10(-1.18%) |
Dec 08, 2015 | 92.58 | 93.06 | 92.00 | 92.54 | 2,418,492 | -0.50(-0.54%) |
Dec 07, 2015 | 92.71 | 93.37 | 92.46 | 93.04 | 2,328,821 | -0.38(-0.41%) |
Dec 04, 2015 | 91.51 | 93.46 | 91.51 | 93.42 | 2,718,018 | +2.27(+2.49%) |
Dec 03, 2015 | 93.43 | 93.60 | 90.95 | 91.15 | 5,262,110 | -2.80(-2.98%) |
Dec 02, 2015 | 94.53 | 95.07 | 93.88 | 93.96 | 2,036,259 | -0.79(-0.84%) |
Dec 01, 2015 | 94.41 | 95.31 | 94.31 | 94.75 | 2,233,757 | +0.91(+0.97%) |
Nov 30, 2015 | 94.33 | 94.60 | 93.70 | 93.84 | 2,280,735 | -0.23(-0.24%) |
Nov 27, 2015 | 93.96 | 94.28 | 93.66 | 94.07 | 669,125 | +0.04(+0.04%) |
Nov 25, 2015 | 94.56 | 94.03 | 94.03 | 94.03 | 1,422,092 | -0.52(-0.55%) |
Nov 24, 2015 | 94.46 | 94.82 | 93.96 | 94.55 | 1,814,545 | -0.16(-0.16%) |
Nov 23, 2015 | 94.86 | 95.14 | 94.51 | 94.71 | 1,612,559 | -0.16(-0.17%) |
Nov 20, 2015 | 94.39 | 95.41 | 94.26 | 94.87 | 2,068,999 | +0.66(+0.70%) |
Nov 19, 2015 | 94.07 | 94.44 | 93.48 | 94.21 | 1,303,892 | +0.28(+0.30%) |
Nov 18, 2015 | 92.42 | 94.02 | 92.35 | 93.93 | 2,047,402 | +1.59(+1.72%) |
Nov 17, 2015 | 92.40 | 92.92 | 92.09 | 92.34 | 1,915,547 | -0.12(-0.13%) |
Nov 16, 2015 | 91.61 | 92.48 | 91.43 | 92.47 | 2,018,784 | +0.73(+0.79%) |
Nov 13, 2015 | 92.03 | 92.48 | 91.60 | 91.74 | 2,495,052 | -0.25(-0.28%) |
Nov 12, 2015 | 93.24 | 93.53 | 91.95 | 91.99 | 2,367,845 | -1.70(-1.81%) |
Nov 11, 2015 | 93.63 | 94.01 | 93.25 | 93.69 | 1,497,163 | +0.27(+0.29%) |
Nov 10, 2015 | 92.47 | 93.46 | 92.12 | 93.42 | 1,817,064 | +1.00(+1.08%) |
Nov 09, 2015 | 92.33 | 92.61 | 92.07 | 92.42 | 1,935,375 | -0.22(-0.24%) |
Nov 06, 2015 | 93.84 | 94.01 | 92.22 | 92.64 | 3,199,680 | -0.71(-0.76%) |
Nov 05, 2015 | 93.73 | 93.85 | 93.24 | 93.35 | 1,844,920 | -0.09(-0.10%) |
Nov 04, 2015 | 93.14 | 93.67 | 92.70 | 93.44 | 2,480,355 | +0.32(+0.34%) |
Nov 03, 2015 | 93.21 | 93.49 | 92.55 | 93.12 | 1,873,458 | -0.15(-0.16%) |
Nov 02, 2015 | 93.02 | 93.36 | 92.81 | 93.27 | 2,232,483 | +0.80(+0.87%) |
Oct 30, 2015 | 93.83 | 93.87 | 92.47 | 92.47 | 2,694,821 | -1.15(-1.22%) |
Oct 29, 2015 | 93.63 | 94.01 | 93.12 | 93.61 | 2,359,869 | +0.02(+0.03%) |
Oct 28, 2015 | 93.22 | 93.64 | 92.62 | 93.59 | 2,177,673 | +0.70(+0.75%) |
Oct 27, 2015 | 91.88 | 93.18 | 91.83 | 92.89 | 2,588,084 | +0.52(+0.57%) |
Oct 26, 2015 | 92.22 | 92.55 | 91.92 | 92.37 | 2,197,006 | +0.40(+0.44%) |
Oct 23, 2015 | 92.38 | 92.53 | 91.65 | 91.97 | 2,840,738 | -0.03(-0.04%) |
Oct 22, 2015 | 90.77 | 92.50 | 90.72 | 92.00 | 3,037,551 | +1.33(+1.46%) |
Oct 21, 2015 | 89.69 | 91.64 | 89.68 | 90.67 | 3,806,223 | +1.43(+1.61%) |
Oct 20, 2015 | 88.94 | 89.98 | 88.39 | 89.24 | 3,827,488 | +2.15(+2.47%) |
Oct 19, 2015 | 86.61 | 87.21 | 85.85 | 87.08 | 2,924,203 | +0.34(+0.40%) |
Oct 16, 2015 | 86.20 | 86.80 | 86.04 | 86.74 | 2,282,916 | +0.77(+0.90%) |
Oct 15, 2015 | 84.87 | 85.97 | 84.54 | 85.97 | 2,023,710 | +1.79(+2.13%) |
Oct 14, 2015 | 84.54 | 84.96 | 84.11 | 84.18 | 2,366,569 | -0.44(-0.52%) |
Oct 13, 2015 | 84.54 | 85.18 | 84.36 | 84.62 | 1,572,031 | -0.34(-0.40%) |
Oct 12, 2015 | 84.09 | 85.18 | 84.08 | 84.95 | 1,201,003 | +0.64(+0.76%) |
Oct 09, 2015 | 84.67 | 84.98 | 84.06 | 84.32 | 1,575,686 | -0.12(-0.15%) |
Oct 08, 2015 | 83.28 | 84.54 | 83.19 | 84.44 | 1,481,805 | +0.75(+0.90%) |
Oct 07, 2015 | 83.15 | 83.92 | 82.96 | 83.68 | 1,635,138 | +0.90(+1.09%) |
Oct 06, 2015 | 83.17 | 83.23 | 82.64 | 82.78 | 1,623,237 | -0.65(-0.78%) |
Oct 05, 2015 | 82.51 | 83.47 | 82.30 | 83.43 | 2,254,665 | +1.50(+1.83%) |
Oct 02, 2015 | 79.90 | 81.93 | 79.60 | 81.93 | 2,943,454 | +1.38(+1.72%) |
Oct 01, 2015 | 81.78 | 81.78 | 79.60 | 80.55 | 3,639,980 | -0.97(-1.20%) |
Sep 30, 2015 | 82.19 | 82.20 | 81.32 | 81.52 | 3,120,705 | +0.05(+0.06%) |
Sep 29, 2015 | 81.26 | 81.59 | 80.44 | 81.47 | 2,598,753 | +0.32(+0.39%) |
Sep 28, 2015 | 81.42 | 82.12 | 80.90 | 81.15 | 3,531,656 | -0.68(-0.83%) |
Sep 25, 2015 | 81.58 | 82.41 | 80.66 | 81.83 | 2,372,072 | +0.86(+1.06%) |
Sep 24, 2015 | 80.79 | 81.28 | 80.53 | 80.97 | 2,914,213 | -0.18(-0.22%) |
Sep 23, 2015 | 81.09 | 81.62 | 80.66 | 81.15 | 2,343,074 | +0.08(+0.10%) |
Sep 22, 2015 | 81.30 | 81.62 | 80.83 | 81.07 | 2,840,512 | -1.26(-1.53%) |
Sep 21, 2015 | 82.27 | 83.08 | 82.01 | 82.33 | 2,558,615 | +0.70(+0.86%) |
Sep 18, 2015 | 81.77 | 82.65 | 81.45 | 81.63 | 6,106,602 | -1.64(-1.97%) |
Sep 17, 2015 | 83.50 | 84.47 | 82.93 | 83.27 | 2,168,877 | -0.20(-0.25%) |
Sep 16, 2015 | 82.53 | 83.61 | 82.32 | 83.47 | 2,483,548 | +0.86(+1.04%) |
Sep 15, 2015 | 81.51 | 82.85 | 81.24 | 82.61 | 2,068,601 | +1.29(+1.59%) |
Sep 14, 2015 | 81.56 | 81.78 | 80.89 | 81.32 | 1,955,602 | -0.17(-0.21%) |
Sep 11, 2015 | 80.62 | 81.51 | 80.42 | 81.49 | 1,679,138 | +0.33(+0.40%) |
Sep 10, 2015 | 80.40 | 81.70 | 80.32 | 81.16 | 1,987,769 | +0.50(+0.62%) |
Sep 09, 2015 | 82.11 | 82.29 | 80.52 | 80.66 | 1,942,154 | -0.96(-1.17%) |
Sep 08, 2015 | 81.04 | 81.65 | 80.68 | 81.62 | 2,569,590 | +2.05(+2.57%) |
Sep 04, 2015 | 79.74 | 79.57 | 79.57 | 79.57 | 2,362,757 | -1.31(-1.62%) |
Sep 03, 2015 | 80.72 | 81.49 | 80.59 | 80.88 | 2,927,952 | +0.36(+0.44%) |
Sep 02, 2015 | 80.05 | 80.53 | 79.67 | 80.53 | 2,019,374 | +1.17(+1.48%) |