Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 97.82 | 98.28 | 97.64 | 97.85 | 1,405,065 | -0.07(-0.07%) |
Aug 30, 2016 | 98.35 | 98.60 | 97.75 | 97.92 | 1,294,898 | -0.44(-0.44%) |
Aug 29, 2016 | 98.11 | 98.70 | 97.86 | 98.35 | 1,945,950 | +0.37(+0.37%) |
Aug 26, 2016 | 98.19 | 99.21 | 97.72 | 97.98 | 1,904,048 | -0.12(-0.12%) |
Aug 25, 2016 | 98.15 | 98.92 | 98.02 | 98.11 | 2,036,631 | -0.18(-0.19%) |
Aug 24, 2016 | 98.30 | 98.39 | 97.42 | 98.29 | 1,853,978 | -0.01(-0.01%) |
Aug 23, 2016 | 97.54 | 98.37 | 97.39 | 98.30 | 2,259,572 | +0.96(+0.99%) |
Aug 22, 2016 | 96.87 | 97.59 | 96.56 | 97.34 | 1,587,579 | +0.47(+0.48%) |
Aug 19, 2016 | 97.01 | 97.33 | 96.53 | 96.87 | 2,336,655 | -0.51(-0.53%) |
Aug 18, 2016 | 97.48 | 97.73 | 97.22 | 97.38 | 1,767,777 | -0.08(-0.08%) |
Aug 17, 2016 | 97.57 | 97.78 | 96.89 | 97.46 | 2,825,008 | +0.02(+0.02%) |
Aug 16, 2016 | 98.41 | 98.60 | 97.43 | 97.44 | 1,889,448 | -1.10(-1.12%) |
Aug 15, 2016 | 98.50 | 98.93 | 98.28 | 98.54 | 1,598,674 | +0.11(+0.12%) |
Aug 12, 2016 | 98.79 | 98.84 | 98.13 | 98.43 | 3,053,775 | -0.09(-0.09%) |
Aug 11, 2016 | 99.91 | 99.99 | 98.44 | 98.52 | 2,105,676 | -1.00(-1.01%) |
Aug 10, 2016 | 99.25 | 99.75 | 99.15 | 99.52 | 1,271,599 | +0.20(+0.20%) |
Aug 09, 2016 | 99.04 | 99.69 | 98.77 | 99.32 | 1,130,758 | +0.33(+0.33%) |
Aug 08, 2016 | 98.85 | 99.37 | 98.22 | 98.99 | 1,932,616 | +0.12(+0.12%) |
Aug 05, 2016 | 99.51 | 99.84 | 98.45 | 98.87 | 2,041,921 | -0.56(-0.56%) |
Aug 04, 2016 | 98.79 | 99.60 | 98.61 | 99.43 | 1,690,556 | +0.95(+0.96%) |
Aug 03, 2016 | 100.17 | 100.25 | 98.16 | 98.48 | 2,982,054 | -1.47(-1.47%) |
Aug 02, 2016 | 99.97 | 100.44 | 99.39 | 99.95 | 2,265,187 | +0.00(+0.00%) |
Aug 01, 2016 | 98.73 | 100.28 | 98.50 | 99.95 | 3,417,859 | +0.96(+0.97%) |
Jul 29, 2016 | 99.52 | 100.14 | 98.99 | 98.99 | 2,392,156 | -0.46(-0.46%) |
Jul 28, 2016 | 99.84 | 100.10 | 98.94 | 99.44 | 2,968,206 | -0.27(-0.27%) |
Jul 27, 2016 | 101.00 | 101.00 | 99.18 | 99.71 | 2,203,751 | -1.36(-1.35%) |
Jul 26, 2016 | 101.31 | 102.86 | 100.90 | 101.07 | 3,690,366 | -0.24(-0.23%) |
Jul 25, 2016 | 101.62 | 102.19 | 100.48 | 101.31 | 3,204,475 | -1.56(-1.51%) |
Jul 22, 2016 | 102.23 | 102.88 | 102.06 | 102.87 | 2,314,017 | +0.97(+0.95%) |
Jul 21, 2016 | 102.23 | 102.39 | 101.64 | 101.90 | 1,966,920 | -0.24(-0.24%) |
Jul 20, 2016 | 103.36 | 103.71 | 102.13 | 102.14 | 2,723,790 | -1.13(-1.10%) |
Jul 19, 2016 | 103.15 | 103.32 | 102.79 | 103.27 | 2,063,915 | +0.04(+0.04%) |
Jul 18, 2016 | 104.14 | 104.17 | 103.19 | 103.23 | 1,447,006 | -0.81(-0.78%) |
Jul 15, 2016 | 104.11 | 104.43 | 103.55 | 104.04 | 1,433,713 | +0.21(+0.21%) |
Jul 14, 2016 | 103.87 | 104.58 | 103.64 | 103.83 | 1,362,087 | +0.13(+0.13%) |
Jul 13, 2016 | 103.00 | 103.85 | 102.99 | 103.70 | 1,421,795 | +0.70(+0.67%) |
Jul 12, 2016 | 103.61 | 103.86 | 102.65 | 103.00 | 1,859,371 | -1.02(-0.98%) |
Jul 11, 2016 | 103.76 | 104.18 | 102.91 | 104.02 | 1,312,225 | +0.14(+0.13%) |
Jul 08, 2016 | 103.02 | 103.98 | 102.55 | 103.88 | 1,988,830 | +1.33(+1.30%) |
Jul 07, 2016 | 104.52 | 104.53 | 102.03 | 102.55 | 4,846,990 | -1.93(-1.85%) |
Jul 06, 2016 | 105.27 | 105.29 | 103.84 | 104.49 | 2,597,089 | -0.91(-0.86%) |
Jul 05, 2016 | 104.68 | 106.11 | 104.50 | 105.40 | 2,019,362 | +0.72(+0.69%) |
Jul 01, 2016 | 104.68 | 104.68 | 104.68 | 104.68 | 1,923,896 | -0.37(-0.35%) |
Jun 30, 2016 | 102.97 | 105.05 | 102.58 | 105.05 | 2,312,921 | +2.12(+2.06%) |
Jun 29, 2016 | 102.32 | 103.04 | 102.03 | 102.92 | 1,904,765 | +0.90(+0.88%) |
Jun 28, 2016 | 100.35 | 102.03 | 99.96 | 102.02 | 2,331,518 | +2.12(+2.12%) |
Jun 27, 2016 | 99.96 | 100.24 | 99.17 | 99.90 | 2,134,840 | -0.25(-0.25%) |
Jun 24, 2016 | 100.59 | 101.85 | 99.99 | 100.16 | 2,958,756 | -2.20(-2.15%) |
Jun 23, 2016 | 101.92 | 102.39 | 101.77 | 102.36 | 1,227,047 | +0.61(+0.60%) |
Jun 22, 2016 | 101.51 | 102.40 | 101.47 | 101.74 | 1,429,634 | +0.09(+0.09%) |
Jun 21, 2016 | 101.86 | 102.16 | 101.62 | 101.65 | 1,288,349 | +0.12(+0.12%) |
Jun 20, 2016 | 101.84 | 102.14 | 101.39 | 101.53 | 1,916,758 | +0.37(+0.36%) |
Jun 17, 2016 | 101.62 | 101.62 | 100.16 | 101.16 | 2,570,911 | -0.50(-0.49%) |
Jun 16, 2016 | 100.54 | 101.70 | 100.31 | 101.66 | 1,374,640 | +0.77(+0.77%) |
Jun 15, 2016 | 101.48 | 101.50 | 100.58 | 100.89 | 1,850,301 | -0.28(-0.28%) |
Jun 14, 2016 | 99.49 | 101.47 | 98.81 | 101.17 | 2,554,146 | +1.65(+1.66%) |
Jun 13, 2016 | 99.80 | 100.51 | 99.42 | 99.52 | 1,410,299 | -0.56(-0.56%) |
Jun 10, 2016 | 99.20 | 100.20 | 98.79 | 100.08 | 1,620,797 | +0.22(+0.22%) |
Jun 09, 2016 | 98.81 | 99.93 | 98.79 | 99.86 | 1,040,351 | +0.70(+0.70%) |
Jun 08, 2016 | 98.55 | 99.33 | 98.39 | 99.16 | 1,333,798 | +0.38(+0.39%) |
Jun 07, 2016 | 98.81 | 99.22 | 98.57 | 98.78 | 1,435,310 | +0.02(+0.02%) |
Jun 06, 2016 | 98.48 | 99.19 | 98.09 | 98.76 | 1,866,497 | +0.07(+0.07%) |
Jun 03, 2016 | 97.19 | 98.76 | 97.11 | 98.69 | 2,467,595 | +1.58(+1.62%) |
Jun 02, 2016 | 97.02 | 97.11 | 96.38 | 97.11 | 1,711,964 | +0.02(+0.02%) |
Jun 01, 2016 | 96.26 | 97.15 | 96.24 | 97.10 | 1,757,446 | +0.71(+0.74%) |
May 31, 2016 | 97.54 | 97.82 | 96.13 | 96.38 | 5,972,392 | -1.07(-1.10%) |
May 27, 2016 | 97.06 | 97.45 | 97.45 | 97.45 | 1,704,285 | +0.40(+0.41%) |
May 26, 2016 | 96.56 | 97.20 | 96.44 | 97.05 | 1,729,666 | +0.54(+0.56%) |
May 25, 2016 | 96.62 | 97.04 | 96.06 | 96.51 | 3,331,162 | +0.34(+0.35%) |
May 24, 2016 | 95.62 | 96.56 | 95.29 | 96.17 | 2,074,002 | +0.61(+0.64%) |
May 23, 2016 | 95.70 | 95.82 | 95.34 | 95.56 | 1,873,546 | -0.08(-0.09%) |
May 20, 2016 | 96.44 | 96.66 | 95.39 | 95.64 | 2,429,251 | -0.56(-0.58%) |
May 19, 2016 | 95.39 | 96.25 | 95.15 | 96.20 | 1,792,179 | +0.52(+0.54%) |
May 18, 2016 | 95.84 | 96.18 | 94.84 | 95.68 | 2,174,608 | -0.23(-0.24%) |
May 17, 2016 | 98.04 | 98.63 | 95.53 | 95.91 | 2,157,849 | -2.40(-2.44%) |
May 16, 2016 | 97.73 | 98.59 | 97.70 | 98.31 | 1,216,270 | +0.30(+0.30%) |
May 13, 2016 | 98.50 | 99.16 | 97.94 | 98.01 | 1,884,523 | -0.66(-0.67%) |
May 12, 2016 | 98.29 | 99.06 | 98.05 | 98.67 | 1,369,082 | +0.93(+0.95%) |
May 11, 2016 | 98.16 | 98.35 | 97.45 | 97.74 | 1,719,823 | -0.30(-0.31%) |
May 10, 2016 | 97.19 | 98.10 | 97.13 | 98.04 | 1,524,773 | +0.83(+0.86%) |
May 09, 2016 | 97.11 | 97.84 | 96.94 | 97.21 | 1,830,671 | +0.16(+0.16%) |
May 06, 2016 | 96.73 | 97.20 | 96.28 | 97.05 | 1,918,623 | +0.42(+0.44%) |
May 05, 2016 | 97.03 | 98.02 | 96.41 | 96.62 | 2,855,205 | -0.43(-0.45%) |
May 04, 2016 | 95.56 | 97.36 | 95.27 | 97.06 | 3,195,212 | +1.37(+1.43%) |
May 03, 2016 | 94.68 | 96.50 | 94.61 | 95.69 | 2,437,463 | +0.69(+0.73%) |
May 02, 2016 | 94.74 | 95.59 | 93.95 | 95.00 | 2,623,906 | +0.02(+0.02%) |
Apr 29, 2016 | 95.40 | 95.78 | 94.01 | 94.98 | 4,098,685 | -0.80(-0.83%) |
Apr 28, 2016 | 94.96 | 96.22 | 94.83 | 95.78 | 3,147,936 | +0.41(+0.43%) |
Apr 27, 2016 | 94.29 | 95.68 | 94.07 | 95.37 | 4,365,846 | +1.43(+1.53%) |
Apr 26, 2016 | 96.09 | 96.25 | 93.71 | 93.93 | 4,358,659 | -1.82(-1.90%) |
Apr 25, 2016 | 95.53 | 95.84 | 94.34 | 95.75 | 4,931,178 | -0.51(-0.53%) |
Apr 22, 2016 | 95.23 | 96.53 | 94.14 | 96.26 | 7,546,896 | -3.69(-3.70%) |
Apr 21, 2016 | 102.71 | 102.78 | 99.95 | 99.96 | 3,933,213 | -2.96(-2.87%) |
Apr 20, 2016 | 103.94 | 104.30 | 102.87 | 102.91 | 2,054,652 | -1.11(-1.07%) |
Apr 19, 2016 | 103.82 | 104.58 | 103.21 | 104.02 | 2,183,123 | +0.35(+0.34%) |
Apr 18, 2016 | 103.54 | 103.98 | 103.00 | 103.67 | 1,681,987 | +0.14(+0.13%) |
Apr 15, 2016 | 103.28 | 103.81 | 103.00 | 103.54 | 1,872,635 | +0.33(+0.32%) |
Apr 14, 2016 | 103.17 | 104.36 | 102.98 | 103.21 | 2,689,474 | +0.29(+0.28%) |
Apr 13, 2016 | 104.99 | 104.99 | 102.79 | 102.92 | 2,623,650 | -1.87(-1.79%) |
Apr 12, 2016 | 104.34 | 104.84 | 103.76 | 104.80 | 1,940,145 | +0.67(+0.64%) |
Apr 11, 2016 | 104.41 | 105.27 | 104.00 | 104.13 | 2,225,173 | -0.18(-0.17%) |
Apr 08, 2016 | 104.17 | 104.39 | 103.57 | 104.31 | 1,381,316 | +0.64(+0.61%) |
Apr 07, 2016 | 103.60 | 103.93 | 103.18 | 103.67 | 1,339,603 | -0.47(-0.45%) |
Apr 06, 2016 | 103.22 | 104.17 | 102.97 | 104.14 | 1,725,452 | +0.77(+0.75%) |
Apr 05, 2016 | 103.32 | 103.92 | 103.11 | 103.37 | 1,805,105 | -0.01(-0.01%) |
Apr 04, 2016 | 103.32 | 103.86 | 102.88 | 103.38 | 1,523,627 | +0.05(+0.04%) |
Apr 01, 2016 | 101.15 | 103.48 | 100.92 | 103.33 | 1,834,814 | +1.28(+1.26%) |
Mar 31, 2016 | 102.63 | 103.08 | 101.97 | 102.05 | 1,602,921 | -0.91(-0.88%) |
Mar 30, 2016 | 102.80 | 103.42 | 102.50 | 102.96 | 1,489,093 | +0.55(+0.53%) |
Mar 29, 2016 | 101.68 | 102.54 | 101.47 | 102.41 | 1,747,861 | +0.57(+0.56%) |
Mar 28, 2016 | 101.57 | 102.46 | 101.54 | 101.84 | 1,695,840 | +0.52(+0.52%) |
Mar 24, 2016 | 101.41 | 101.32 | 101.32 | 101.32 | 1,446,335 | -0.33(-0.32%) |
Mar 23, 2016 | 101.46 | 102.71 | 101.41 | 101.65 | 2,935,064 | +0.26(+0.25%) |
Mar 22, 2016 | 102.36 | 102.40 | 100.79 | 101.39 | 2,549,222 | -1.23(-1.20%) |
Mar 21, 2016 | 103.24 | 103.24 | 101.81 | 102.62 | 2,338,988 | -0.21(-0.21%) |
Mar 18, 2016 | 103.11 | 103.56 | 102.34 | 102.83 | 6,010,071 | -0.36(-0.35%) |
Mar 17, 2016 | 102.56 | 103.64 | 102.40 | 103.19 | 1,732,990 | +0.59(+0.58%) |
Mar 16, 2016 | 101.88 | 102.95 | 101.20 | 102.60 | 1,908,569 | +0.45(+0.45%) |
Mar 15, 2016 | 101.84 | 102.46 | 101.29 | 102.14 | 1,919,324 | -0.07(-0.07%) |
Mar 14, 2016 | 101.07 | 102.25 | 100.78 | 102.21 | 2,483,027 | +1.19(+1.18%) |
Mar 11, 2016 | 100.33 | 101.11 | 99.92 | 101.02 | 2,250,952 | +0.96(+0.96%) |
Mar 10, 2016 | 100.67 | 100.96 | 99.00 | 100.05 | 2,425,961 | -0.07(-0.07%) |
Mar 09, 2016 | 100.53 | 101.28 | 99.78 | 100.12 | 2,560,104 | -0.29(-0.29%) |
Mar 08, 2016 | 99.49 | 101.64 | 99.24 | 100.41 | 3,840,867 | +0.58(+0.58%) |
Mar 07, 2016 | 99.88 | 100.58 | 99.23 | 99.83 | 2,371,260 | -0.72(-0.72%) |
Mar 04, 2016 | 99.86 | 100.82 | 99.30 | 100.56 | 2,386,178 | +0.69(+0.69%) |
Mar 03, 2016 | 99.47 | 99.92 | 98.76 | 99.86 | 2,011,949 | +0.05(+0.05%) |
Mar 02, 2016 | 98.65 | 99.84 | 97.69 | 99.82 | 2,189,428 | +0.64(+0.65%) |
Mar 01, 2016 | 98.68 | 99.40 | 98.20 | 99.17 | 2,253,493 | +1.01(+1.03%) |
Feb 29, 2016 | 98.84 | 99.54 | 98.12 | 98.16 | 2,971,765 | -0.75(-0.76%) |
Feb 26, 2016 | 100.43 | 100.75 | 98.47 | 98.92 | 2,102,877 | -1.66(-1.65%) |
Feb 25, 2016 | 99.82 | 100.60 | 99.35 | 100.58 | 1,698,802 | +0.87(+0.87%) |
Feb 24, 2016 | 98.34 | 99.90 | 97.73 | 99.71 | 1,900,649 | +0.62(+0.62%) |
Feb 23, 2016 | 98.91 | 99.38 | 98.62 | 99.09 | 1,326,660 | +0.12(+0.12%) |
Feb 22, 2016 | 99.29 | 99.94 | 98.50 | 98.97 | 2,144,623 | +0.71(+0.72%) |
Feb 19, 2016 | 97.70 | 98.42 | 96.85 | 98.26 | 1,604,622 | +0.51(+0.52%) |
Feb 18, 2016 | 98.21 | 98.68 | 97.49 | 97.75 | 1,998,631 | -0.56(-0.57%) |
Feb 17, 2016 | 97.06 | 98.90 | 97.00 | 98.32 | 2,330,886 | +1.35(+1.39%) |
Feb 16, 2016 | 97.88 | 97.89 | 95.98 | 96.97 | 2,277,501 | +0.06(+0.06%) |
Feb 12, 2016 | 95.79 | 96.91 | 96.91 | 96.91 | 2,819,186 | +1.66(+1.75%) |
Feb 11, 2016 | 96.39 | 96.64 | 93.91 | 95.24 | 3,300,681 | -2.67(-2.72%) |
Feb 10, 2016 | 98.77 | 99.77 | 97.66 | 97.91 | 2,002,202 | -0.63(-0.63%) |
Feb 09, 2016 | 96.68 | 99.14 | 96.16 | 98.53 | 3,174,235 | +1.02(+1.05%) |
Feb 08, 2016 | 96.33 | 97.81 | 95.47 | 97.51 | 2,665,136 | +0.21(+0.22%) |
Feb 05, 2016 | 97.00 | 97.64 | 96.58 | 97.30 | 2,431,879 | +0.30(+0.31%) |
Feb 04, 2016 | 97.62 | 98.12 | 96.48 | 97.00 | 3,439,689 | -1.22(-1.24%) |
Feb 03, 2016 | 97.31 | 98.60 | 96.32 | 98.22 | 3,279,084 | +1.78(+1.84%) |
Feb 02, 2016 | 96.77 | 97.37 | 95.89 | 96.44 | 2,744,487 | -0.75(-0.78%) |
Feb 01, 2016 | 95.96 | 97.60 | 95.96 | 97.19 | 2,656,764 | +0.44(+0.46%) |
Jan 29, 2016 | 95.66 | 97.43 | 95.66 | 96.75 | 4,583,630 | +1.62(+1.70%) |
Jan 28, 2016 | 93.90 | 95.52 | 93.19 | 95.13 | 1,999,181 | +1.56(+1.67%) |
Jan 27, 2016 | 94.04 | 95.11 | 93.27 | 93.57 | 3,276,294 | -0.52(-0.55%) |
Jan 26, 2016 | 92.49 | 95.30 | 92.33 | 94.09 | 2,946,683 | +1.66(+1.79%) |
Jan 25, 2016 | 92.83 | 94.58 | 91.53 | 92.43 | 6,799,925 | -3.04(-3.18%) |
Jan 22, 2016 | 94.77 | 95.89 | 93.86 | 95.47 | 3,149,905 | +1.33(+1.42%) |
Jan 21, 2016 | 93.41 | 94.43 | 92.67 | 94.13 | 2,979,477 | +0.95(+1.02%) |
Jan 20, 2016 | 93.70 | 93.92 | 91.69 | 93.18 | 3,888,637 | -1.65(-1.74%) |
Jan 19, 2016 | 95.04 | 95.96 | 94.21 | 94.83 | 3,473,081 | +0.39(+0.41%) |
Jan 15, 2016 | 94.48 | 94.44 | 94.44 | 94.44 | 4,034,519 | -1.39(-1.45%) |
Jan 14, 2016 | 94.87 | 96.30 | 94.59 | 95.84 | 3,165,261 | +1.32(+1.39%) |
Jan 13, 2016 | 95.39 | 96.08 | 94.46 | 94.52 | 2,555,773 | -0.50(-0.53%) |
Jan 12, 2016 | 95.17 | 95.81 | 94.36 | 95.02 | 2,105,475 | +0.32(+0.33%) |
Jan 11, 2016 | 94.56 | 95.26 | 93.63 | 94.71 | 2,560,593 | +0.36(+0.38%) |
Jan 08, 2016 | 95.83 | 96.06 | 94.13 | 94.34 | 3,531,635 | -1.23(-1.28%) |
Jan 07, 2016 | 95.62 | 97.13 | 95.38 | 95.57 | 4,206,193 | -1.63(-1.67%) |
Jan 06, 2016 | 96.31 | 97.74 | 96.13 | 97.20 | 5,216,754 | -0.05(-0.05%) |
Jan 05, 2016 | 95.68 | 97.98 | 95.41 | 97.25 | 4,292,769 | +1.96(+2.06%) |
Jan 04, 2016 | 94.86 | 95.35 | 93.98 | 95.29 | 3,641,311 | -0.62(-0.64%) |
Dec 31, 2015 | 96.81 | 95.90 | 95.90 | 95.90 | 1,909,013 | -1.60(-1.65%) |
Dec 30, 2015 | 97.57 | 97.86 | 97.24 | 97.51 | 2,104,453 | -0.08(-0.08%) |
Dec 29, 2015 | 96.97 | 97.76 | 96.77 | 97.59 | 2,077,405 | +0.99(+1.02%) |
Dec 28, 2015 | 95.45 | 96.81 | 95.10 | 96.61 | 2,473,756 | +1.02(+1.06%) |
Dec 24, 2015 | 95.72 | 95.59 | 95.59 | 95.59 | 915,216 | -0.14(-0.14%) |
Dec 23, 2015 | 95.29 | 96.53 | 95.20 | 95.72 | 1,796,401 | +0.52(+0.55%) |
Dec 22, 2015 | 94.56 | 95.37 | 93.62 | 95.20 | 2,486,961 | +1.09(+1.16%) |
Dec 21, 2015 | 93.65 | 94.17 | 93.37 | 94.11 | 2,334,428 | +1.04(+1.12%) |
Dec 18, 2015 | 94.38 | 94.52 | 93.06 | 93.07 | 3,552,880 | -1.73(-1.83%) |
Dec 17, 2015 | 94.77 | 95.10 | 94.28 | 94.80 | 2,677,252 | -0.06(-0.06%) |
Dec 16, 2015 | 93.98 | 95.01 | 93.28 | 94.86 | 2,219,112 | +1.12(+1.19%) |
Dec 15, 2015 | 92.81 | 94.23 | 92.53 | 93.75 | 2,851,944 | +1.35(+1.46%) |
Dec 14, 2015 | 90.84 | 92.54 | 90.84 | 92.40 | 3,034,647 | +2.60(+2.89%) |
Dec 11, 2015 | 89.79 | 90.16 | 89.33 | 89.80 | 1,625,121 | -0.85(-0.94%) |
Dec 10, 2015 | 90.70 | 91.50 | 90.23 | 90.65 | 2,114,270 | +0.04(+0.04%) |
Dec 09, 2015 | 90.88 | 92.49 | 90.28 | 90.62 | 1,727,841 | -0.96(-1.05%) |
Dec 08, 2015 | 91.22 | 91.89 | 90.48 | 91.58 | 1,928,021 | -0.41(-0.45%) |
Dec 07, 2015 | 91.27 | 92.02 | 91.01 | 91.99 | 2,638,224 | +0.61(+0.67%) |
Dec 04, 2015 | 89.77 | 91.44 | 89.47 | 91.38 | 3,282,735 | +2.30(+2.58%) |
Dec 03, 2015 | 90.62 | 90.83 | 88.54 | 89.09 | 2,908,704 | -1.15(-1.27%) |
Dec 02, 2015 | 90.60 | 91.32 | 90.07 | 90.23 | 1,761,964 | -0.36(-0.40%) |
Dec 01, 2015 | 89.75 | 91.20 | 89.24 | 90.59 | 2,454,710 | +1.48(+1.66%) |
Nov 30, 2015 | 90.54 | 90.59 | 89.04 | 89.11 | 3,428,740 | -1.27(-1.41%) |
Nov 27, 2015 | 90.32 | 90.56 | 89.98 | 90.38 | 704,358 | +0.28(+0.32%) |
Nov 25, 2015 | 90.59 | 90.10 | 90.10 | 90.10 | 1,450,728 | -0.48(-0.53%) |
Nov 24, 2015 | 90.32 | 90.88 | 90.03 | 90.58 | 1,455,330 | -0.36(-0.39%) |
Nov 23, 2015 | 90.02 | 91.12 | 89.99 | 90.94 | 1,288,497 | +1.02(+1.13%) |
Nov 20, 2015 | 91.54 | 91.97 | 89.81 | 89.92 | 2,823,514 | -1.07(-1.18%) |
Nov 19, 2015 | 90.69 | 91.60 | 90.65 | 90.99 | 1,650,546 | +0.54(+0.60%) |
Nov 18, 2015 | 89.25 | 90.59 | 88.98 | 90.45 | 1,884,846 | +1.32(+1.48%) |
Nov 17, 2015 | 89.52 | 89.87 | 88.86 | 89.13 | 2,083,688 | -0.26(-0.29%) |
Nov 16, 2015 | 87.74 | 89.51 | 87.60 | 89.40 | 2,155,410 | +1.65(+1.88%) |
Nov 13, 2015 | 87.97 | 88.49 | 87.48 | 87.74 | 1,741,980 | -0.28(-0.31%) |
Nov 12, 2015 | 88.78 | 89.21 | 87.83 | 88.02 | 1,395,461 | -1.25(-1.40%) |
Nov 11, 2015 | 89.16 | 89.74 | 88.94 | 89.27 | 1,200,296 | +0.33(+0.37%) |
Nov 10, 2015 | 88.11 | 89.15 | 87.88 | 88.94 | 1,327,620 | +0.67(+0.76%) |
Nov 09, 2015 | 88.24 | 88.69 | 87.83 | 88.27 | 1,540,607 | -0.42(-0.47%) |
Nov 06, 2015 | 89.21 | 89.49 | 87.62 | 88.69 | 1,904,319 | -0.97(-1.08%) |
Nov 05, 2015 | 89.74 | 89.86 | 89.02 | 89.66 | 2,366,175 | +0.02(+0.02%) |
Nov 04, 2015 | 90.71 | 90.71 | 89.41 | 89.64 | 1,911,571 | -0.88(-0.97%) |
Nov 03, 2015 | 90.39 | 90.81 | 89.76 | 90.52 | 1,547,695 | -0.40(-0.44%) |
Nov 02, 2015 | 90.20 | 90.94 | 90.06 | 90.91 | 2,244,775 | +1.38(+1.55%) |
Oct 30, 2015 | 91.03 | 91.22 | 89.53 | 89.53 | 3,238,653 | -1.54(-1.69%) |
Oct 29, 2015 | 90.16 | 91.34 | 89.88 | 91.07 | 1,596,620 | +0.68(+0.75%) |
Oct 28, 2015 | 90.86 | 90.87 | 89.40 | 90.39 | 1,533,601 | -0.13(-0.15%) |
Oct 27, 2015 | 90.40 | 90.78 | 90.02 | 90.53 | 1,560,942 | -0.22(-0.25%) |
Oct 26, 2015 | 90.72 | 91.10 | 90.33 | 90.75 | 1,925,367 | +0.07(+0.08%) |
Oct 23, 2015 | 91.01 | 91.79 | 90.22 | 90.68 | 3,045,228 | +0.33(+0.36%) |
Oct 22, 2015 | 88.94 | 90.62 | 88.33 | 90.35 | 3,387,416 | +2.03(+2.29%) |
Oct 21, 2015 | 87.96 | 89.75 | 87.51 | 88.32 | 3,064,630 | +0.65(+0.74%) |
Oct 20, 2015 | 87.65 | 87.85 | 87.15 | 87.67 | 2,582,272 | -0.17(-0.20%) |
Oct 19, 2015 | 87.50 | 87.89 | 87.13 | 87.84 | 1,834,969 | +0.13(+0.15%) |
Oct 16, 2015 | 87.38 | 87.86 | 87.04 | 87.71 | 1,635,345 | +0.86(+0.99%) |
Oct 15, 2015 | 86.32 | 86.96 | 86.19 | 86.85 | 2,016,005 | +1.06(+1.24%) |
Oct 14, 2015 | 86.10 | 86.32 | 85.53 | 85.79 | 1,841,991 | -0.25(-0.30%) |
Oct 13, 2015 | 85.99 | 86.48 | 85.88 | 86.05 | 1,318,722 | -0.28(-0.33%) |
Oct 12, 2015 | 85.66 | 86.67 | 85.65 | 86.33 | 1,379,342 | +0.52(+0.61%) |
Oct 09, 2015 | 85.26 | 85.93 | 85.09 | 85.81 | 1,888,690 | +0.70(+0.82%) |
Oct 08, 2015 | 83.76 | 85.13 | 83.76 | 85.11 | 1,384,004 | +1.32(+1.58%) |
Oct 07, 2015 | 83.50 | 84.21 | 83.20 | 83.79 | 1,972,617 | +0.42(+0.50%) |
Oct 06, 2015 | 83.58 | 83.97 | 83.18 | 83.37 | 1,493,763 | -0.41(-0.49%) |
Oct 05, 2015 | 82.31 | 83.88 | 82.13 | 83.78 | 3,330,990 | +2.15(+2.64%) |
Oct 02, 2015 | 80.92 | 81.98 | 80.62 | 81.63 | 3,873,650 | +0.30(+0.37%) |
Oct 01, 2015 | 81.02 | 81.42 | 80.76 | 81.33 | 3,435,643 | -0.22(-0.28%) |
Sep 30, 2015 | 81.38 | 81.67 | 81.05 | 81.55 | 2,205,612 | +0.97(+1.21%) |
Sep 29, 2015 | 79.88 | 80.75 | 79.77 | 80.58 | 2,630,000 | +0.70(+0.87%) |
Sep 28, 2015 | 81.09 | 81.36 | 79.84 | 79.88 | 1,856,361 | -1.42(-1.75%) |
Sep 25, 2015 | 81.51 | 82.23 | 81.06 | 81.30 | 2,816,609 | +0.40(+0.50%) |
Sep 24, 2015 | 80.23 | 81.13 | 80.04 | 80.90 | 2,833,002 | +0.23(+0.29%) |
Sep 23, 2015 | 80.53 | 80.89 | 80.13 | 80.67 | 2,005,046 | +0.01(+0.02%) |
Sep 22, 2015 | 80.53 | 80.84 | 80.03 | 80.65 | 1,969,686 | -0.70(-0.85%) |
Sep 21, 2015 | 81.11 | 81.58 | 80.78 | 81.35 | 1,684,324 | +0.69(+0.85%) |
Sep 18, 2015 | 80.56 | 81.37 | 80.09 | 80.66 | 3,887,022 | +0.01(+0.01%) |
Sep 17, 2015 | 80.27 | 81.57 | 80.00 | 80.65 | 1,997,830 | +0.43(+0.54%) |
Sep 16, 2015 | 79.20 | 80.47 | 79.14 | 80.22 | 1,882,709 | +1.21(+1.53%) |
Sep 15, 2015 | 78.70 | 79.33 | 77.97 | 79.01 | 1,847,144 | +1.39(+1.79%) |
Sep 14, 2015 | 77.82 | 77.88 | 77.30 | 77.62 | 1,352,320 | -0.20(-0.26%) |
Sep 11, 2015 | 77.48 | 77.84 | 77.15 | 77.82 | 1,247,378 | +0.29(+0.38%) |
Sep 10, 2015 | 77.34 | 78.21 | 77.06 | 77.53 | 1,786,333 | -0.16(-0.20%) |
Sep 09, 2015 | 80.09 | 80.17 | 77.50 | 77.68 | 1,672,924 | -1.58(-1.99%) |
Sep 08, 2015 | 78.84 | 79.43 | 78.54 | 79.26 | 1,922,212 | +1.84(+2.38%) |
Sep 04, 2015 | 77.95 | 77.42 | 77.42 | 77.42 | 1,616,659 | -1.59(-2.01%) |
Sep 03, 2015 | 78.69 | 79.46 | 78.54 | 79.01 | 1,537,286 | +0.64(+0.81%) |
Sep 02, 2015 | 78.10 | 78.48 | 77.48 | 78.37 | 2,328,502 | +1.23(+1.59%) |