Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 106.04 | 106.47 | 105.33 | 105.81 | 890,814 | -0.26(-0.24%) |
Aug 30, 2016 | 106.22 | 106.75 | 105.61 | 106.06 | 955,785 | -0.31(-0.29%) |
Aug 29, 2016 | 104.69 | 106.47 | 104.68 | 106.37 | 1,823,967 | +1.68(+1.61%) |
Aug 26, 2016 | 103.99 | 105.28 | 103.59 | 104.69 | 1,249,139 | +1.03(+1.00%) |
Aug 25, 2016 | 102.75 | 104.03 | 102.48 | 103.66 | 1,315,838 | +0.63(+0.61%) |
Aug 24, 2016 | 104.02 | 104.15 | 102.82 | 103.03 | 1,149,237 | -0.91(-0.87%) |
Aug 23, 2016 | 104.45 | 104.85 | 103.81 | 103.93 | 977,156 | -0.48(-0.46%) |
Aug 22, 2016 | 104.15 | 104.66 | 103.94 | 104.42 | 795,488 | +0.34(+0.33%) |
Aug 19, 2016 | 103.67 | 104.11 | 103.10 | 104.08 | 963,388 | +0.02(+0.02%) |
Aug 18, 2016 | 103.39 | 104.18 | 102.96 | 104.06 | 1,005,060 | +0.55(+0.53%) |
Aug 17, 2016 | 103.83 | 103.95 | 103.06 | 103.51 | 1,204,255 | -0.30(-0.29%) |
Aug 16, 2016 | 105.09 | 105.12 | 103.81 | 103.81 | 1,150,052 | -1.60(-1.52%) |
Aug 15, 2016 | 105.66 | 105.94 | 105.41 | 105.41 | 621,589 | -0.31(-0.29%) |
Aug 12, 2016 | 105.53 | 105.72 | 105.02 | 105.72 | 679,882 | +0.04(+0.04%) |
Aug 11, 2016 | 105.68 | 106.16 | 105.27 | 105.69 | 855,111 | +0.00(+0.00%) |
Aug 10, 2016 | 105.65 | 105.74 | 105.07 | 105.69 | 673,041 | +0.07(+0.07%) |
Aug 09, 2016 | 105.28 | 106.04 | 105.06 | 105.61 | 912,175 | +0.58(+0.55%) |
Aug 08, 2016 | 105.19 | 105.27 | 104.35 | 105.04 | 1,107,753 | -0.07(-0.07%) |
Aug 05, 2016 | 105.24 | 105.50 | 104.57 | 105.11 | 1,080,022 | +0.05(+0.04%) |
Aug 04, 2016 | 105.31 | 105.50 | 104.69 | 105.07 | 1,030,169 | +0.03(+0.03%) |
Aug 03, 2016 | 106.01 | 106.09 | 104.78 | 105.04 | 1,180,770 | -0.80(-0.76%) |
Aug 02, 2016 | 106.80 | 106.91 | 105.46 | 105.84 | 1,103,636 | -1.21(-1.13%) |
Aug 01, 2016 | 106.38 | 107.63 | 106.31 | 107.05 | 1,114,335 | +0.68(+0.64%) |
Jul 29, 2016 | 105.18 | 106.69 | 105.18 | 106.37 | 1,589,087 | +1.21(+1.15%) |
Jul 28, 2016 | 105.07 | 106.27 | 104.64 | 105.17 | 1,329,123 | +0.12(+0.11%) |
Jul 27, 2016 | 106.28 | 106.45 | 104.70 | 105.05 | 1,797,319 | -1.47(-1.38%) |
Jul 26, 2016 | 105.94 | 106.74 | 105.48 | 106.52 | 1,744,807 | +0.47(+0.44%) |
Jul 25, 2016 | 106.87 | 107.44 | 105.17 | 106.05 | 2,216,284 | -1.01(-0.94%) |
Jul 22, 2016 | 108.18 | 108.81 | 105.92 | 107.06 | 5,128,830 | -5.06(-4.51%) |
Jul 21, 2016 | 111.80 | 112.19 | 111.31 | 112.12 | 1,567,120 | +0.18(+0.16%) |
Jul 20, 2016 | 111.88 | 112.20 | 111.40 | 111.94 | 1,418,267 | +0.55(+0.49%) |
Jul 19, 2016 | 111.12 | 112.00 | 111.08 | 111.39 | 1,389,964 | +0.13(+0.12%) |
Jul 18, 2016 | 111.84 | 112.52 | 110.65 | 111.26 | 1,888,287 | -0.42(-0.38%) |
Jul 15, 2016 | 112.49 | 113.03 | 110.96 | 111.68 | 2,255,646 | -0.20(-0.18%) |
Jul 14, 2016 | 112.78 | 112.90 | 111.78 | 111.88 | 1,396,720 | -0.19(-0.17%) |
Jul 13, 2016 | 112.70 | 112.86 | 111.75 | 112.07 | 1,353,944 | -0.28(-0.25%) |
Jul 12, 2016 | 112.46 | 112.71 | 111.77 | 112.36 | 1,348,291 | +0.16(+0.14%) |
Jul 11, 2016 | 112.08 | 112.61 | 111.88 | 112.20 | 968,225 | +0.33(+0.29%) |
Jul 08, 2016 | 111.37 | 111.97 | 110.76 | 111.87 | 1,402,567 | +1.15(+1.04%) |
Jul 07, 2016 | 110.76 | 111.24 | 110.50 | 110.72 | 1,329,979 | -0.06(-0.05%) |
Jul 06, 2016 | 110.31 | 111.08 | 110.07 | 110.78 | 1,639,097 | -0.11(-0.10%) |
Jul 05, 2016 | 109.72 | 111.24 | 109.53 | 110.88 | 1,227,997 | +0.73(+0.66%) |
Jul 01, 2016 | 109.79 | 110.15 | 110.15 | 110.15 | 956,152 | +0.53(+0.48%) |
Jun 30, 2016 | 108.72 | 109.62 | 108.32 | 109.62 | 1,983,557 | +0.93(+0.86%) |
Jun 29, 2016 | 107.05 | 108.74 | 106.93 | 108.69 | 1,689,146 | +2.61(+2.46%) |
Jun 28, 2016 | 105.43 | 106.27 | 105.01 | 106.08 | 1,789,850 | +1.43(+1.36%) |
Jun 27, 2016 | 105.64 | 106.21 | 104.22 | 104.66 | 1,473,310 | -1.65(-1.55%) |
Jun 24, 2016 | 104.74 | 107.52 | 104.32 | 106.31 | 4,956,499 | -1.63(-1.51%) |
Jun 23, 2016 | 107.02 | 108.18 | 106.79 | 107.94 | 2,157,691 | +1.61(+1.51%) |
Jun 22, 2016 | 106.44 | 106.92 | 106.19 | 106.33 | 1,383,232 | +0.15(+0.14%) |
Jun 21, 2016 | 106.23 | 106.56 | 105.65 | 106.19 | 1,144,816 | +0.34(+0.32%) |
Jun 20, 2016 | 105.36 | 106.67 | 105.31 | 105.85 | 1,759,264 | +1.56(+1.49%) |
Jun 17, 2016 | 104.58 | 105.00 | 103.31 | 104.29 | 1,475,518 | -0.22(-0.21%) |
Jun 16, 2016 | 103.97 | 104.71 | 103.23 | 104.51 | 948,937 | +0.26(+0.25%) |
Jun 15, 2016 | 105.24 | 105.57 | 103.85 | 104.25 | 1,134,377 | -0.98(-0.94%) |
Jun 14, 2016 | 104.06 | 105.24 | 103.81 | 105.24 | 1,594,507 | +0.89(+0.86%) |
Jun 13, 2016 | 104.45 | 105.35 | 104.27 | 104.34 | 1,316,337 | -0.11(-0.10%) |
Jun 10, 2016 | 104.72 | 104.87 | 103.84 | 104.45 | 978,042 | -0.70(-0.67%) |
Jun 09, 2016 | 104.29 | 105.68 | 103.82 | 105.16 | 1,617,388 | +0.95(+0.91%) |
Jun 08, 2016 | 102.58 | 104.23 | 102.47 | 104.21 | 1,357,326 | +1.55(+1.51%) |
Jun 07, 2016 | 103.52 | 103.58 | 102.64 | 102.66 | 1,543,523 | -0.86(-0.83%) |
Jun 06, 2016 | 103.42 | 104.05 | 103.34 | 103.52 | 1,634,798 | -0.03(-0.03%) |
Jun 03, 2016 | 102.46 | 103.60 | 101.98 | 103.54 | 1,775,097 | +0.82(+0.80%) |
Jun 02, 2016 | 101.94 | 102.73 | 101.47 | 102.72 | 1,256,697 | +0.91(+0.90%) |
Jun 01, 2016 | 101.47 | 101.96 | 100.72 | 101.81 | 1,099,858 | +0.46(+0.45%) |
May 31, 2016 | 101.53 | 102.07 | 100.83 | 101.35 | 3,054,979 | -0.56(-0.55%) |
May 27, 2016 | 101.75 | 101.91 | 101.91 | 101.91 | 763,667 | +0.17(+0.17%) |
May 26, 2016 | 101.92 | 102.47 | 101.64 | 101.74 | 837,867 | -0.26(-0.26%) |
May 25, 2016 | 101.98 | 102.52 | 101.83 | 102.00 | 1,191,523 | +0.18(+0.18%) |
May 24, 2016 | 100.84 | 102.00 | 100.66 | 101.82 | 1,075,185 | +1.28(+1.27%) |
May 23, 2016 | 100.45 | 100.84 | 100.13 | 100.54 | 713,525 | +0.02(+0.02%) |
May 20, 2016 | 100.45 | 100.98 | 100.11 | 100.52 | 1,454,124 | +0.69(+0.69%) |
May 19, 2016 | 99.59 | 99.94 | 99.04 | 99.83 | 882,344 | -0.34(-0.34%) |
May 18, 2016 | 100.16 | 100.91 | 99.51 | 100.17 | 1,095,165 | -0.26(-0.25%) |
May 17, 2016 | 102.17 | 102.50 | 100.08 | 100.42 | 1,281,679 | -2.01(-1.97%) |
May 16, 2016 | 101.08 | 102.75 | 101.05 | 102.44 | 1,131,928 | +1.31(+1.30%) |
May 13, 2016 | 102.04 | 102.13 | 100.67 | 101.13 | 1,152,356 | -0.83(-0.81%) |
May 12, 2016 | 101.68 | 102.41 | 101.07 | 101.96 | 1,149,564 | +0.31(+0.30%) |
May 11, 2016 | 101.95 | 102.46 | 101.55 | 101.65 | 1,579,232 | -0.25(-0.24%) |
May 10, 2016 | 101.55 | 102.04 | 101.31 | 101.89 | 1,831,509 | +0.39(+0.39%) |
May 09, 2016 | 101.33 | 102.33 | 101.32 | 101.50 | 1,053,512 | +0.10(+0.10%) |
May 06, 2016 | 100.13 | 101.40 | 99.86 | 101.40 | 1,918,546 | +0.99(+0.99%) |
May 05, 2016 | 98.94 | 100.43 | 98.73 | 100.41 | 1,872,453 | +1.40(+1.41%) |
May 04, 2016 | 99.03 | 99.51 | 98.48 | 99.01 | 1,027,352 | -0.53(-0.53%) |
May 03, 2016 | 99.81 | 100.09 | 99.19 | 99.54 | 933,659 | -0.70(-0.70%) |
May 02, 2016 | 99.69 | 100.50 | 99.40 | 100.24 | 1,006,184 | +0.85(+0.85%) |
Apr 29, 2016 | 97.30 | 99.80 | 97.30 | 99.39 | 1,631,132 | -0.50(-0.50%) |
Apr 28, 2016 | 99.89 | 100.74 | 99.61 | 99.89 | 1,673,611 | -0.44(-0.44%) |
Apr 27, 2016 | 100.59 | 101.21 | 99.51 | 100.33 | 1,330,955 | +0.48(+0.48%) |
Apr 26, 2016 | 99.88 | 100.40 | 99.35 | 99.85 | 1,247,308 | +0.02(+0.02%) |
Apr 25, 2016 | 99.69 | 99.95 | 99.25 | 99.83 | 1,095,018 | +0.08(+0.08%) |
Apr 22, 2016 | 99.79 | 100.35 | 98.57 | 99.75 | 2,015,561 | +0.08(+0.08%) |
Apr 21, 2016 | 102.58 | 103.81 | 98.86 | 99.67 | 3,550,099 | -1.29(-1.28%) |
Apr 20, 2016 | 99.89 | 101.44 | 99.69 | 100.96 | 2,159,569 | +0.91(+0.91%) |
Apr 19, 2016 | 100.70 | 101.19 | 99.39 | 100.05 | 1,522,764 | -0.60(-0.60%) |
Apr 18, 2016 | 100.08 | 100.77 | 99.57 | 100.65 | 1,140,248 | +0.54(+0.54%) |
Apr 15, 2016 | 100.21 | 100.38 | 99.33 | 100.11 | 1,742,125 | -0.27(-0.27%) |
Apr 14, 2016 | 100.19 | 100.67 | 99.89 | 100.39 | 1,148,341 | +0.44(+0.44%) |
Apr 13, 2016 | 99.62 | 100.23 | 99.38 | 99.95 | 1,611,771 | +0.16(+0.16%) |
Apr 12, 2016 | 98.60 | 99.80 | 98.60 | 99.79 | 1,407,440 | +1.09(+1.11%) |
Apr 11, 2016 | 98.92 | 99.33 | 98.63 | 98.70 | 2,097,632 | -0.26(-0.27%) |
Apr 08, 2016 | 98.79 | 99.31 | 98.47 | 98.97 | 1,346,538 | +0.54(+0.55%) |
Apr 07, 2016 | 98.30 | 98.79 | 97.84 | 98.43 | 1,469,794 | -0.26(-0.26%) |
Apr 06, 2016 | 97.61 | 99.26 | 97.61 | 98.68 | 2,275,899 | +1.09(+1.11%) |
Apr 05, 2016 | 99.27 | 99.65 | 97.24 | 97.60 | 2,889,903 | -2.09(-2.09%) |
Apr 04, 2016 | 99.38 | 100.11 | 98.96 | 99.69 | 1,355,067 | +0.74(+0.75%) |
Apr 01, 2016 | 97.31 | 99.39 | 96.89 | 98.95 | 1,922,718 | +1.12(+1.15%) |
Mar 31, 2016 | 97.37 | 98.43 | 96.74 | 97.83 | 1,621,434 | +0.22(+0.22%) |
Mar 30, 2016 | 97.87 | 98.33 | 97.47 | 97.61 | 1,109,414 | +0.16(+0.17%) |
Mar 29, 2016 | 95.55 | 97.49 | 95.38 | 97.44 | 1,113,227 | +2.00(+2.09%) |
Mar 28, 2016 | 95.64 | 96.00 | 95.22 | 95.45 | 1,064,561 | -0.15(-0.15%) |
Mar 24, 2016 | 96.00 | 95.59 | 95.59 | 95.59 | 1,295,232 | -0.34(-0.35%) |
Mar 23, 2016 | 95.29 | 96.25 | 95.12 | 95.93 | 1,772,856 | +0.59(+0.62%) |
Mar 22, 2016 | 95.19 | 95.73 | 94.82 | 95.34 | 1,504,376 | +0.07(+0.08%) |
Mar 21, 2016 | 95.11 | 95.51 | 94.44 | 95.26 | 1,204,514 | -0.08(-0.09%) |
Mar 18, 2016 | 94.35 | 95.50 | 93.46 | 95.35 | 2,253,718 | +1.50(+1.60%) |
Mar 17, 2016 | 95.57 | 95.63 | 93.73 | 93.85 | 2,005,545 | -1.73(-1.81%) |
Mar 16, 2016 | 94.49 | 95.93 | 94.49 | 95.57 | 1,313,628 | +0.32(+0.33%) |
Mar 15, 2016 | 94.72 | 95.38 | 94.60 | 95.25 | 1,370,701 | -0.31(-0.32%) |
Mar 14, 2016 | 95.26 | 95.85 | 94.65 | 95.56 | 1,200,697 | +0.17(+0.18%) |
Mar 11, 2016 | 94.97 | 95.41 | 94.46 | 95.39 | 1,978,582 | +1.14(+1.20%) |
Mar 10, 2016 | 94.02 | 94.57 | 92.95 | 94.26 | 1,965,346 | +0.57(+0.61%) |
Mar 09, 2016 | 93.47 | 94.07 | 93.31 | 93.68 | 1,753,120 | +0.31(+0.33%) |
Mar 08, 2016 | 92.37 | 93.73 | 89.03 | 93.37 | 2,321,894 | -0.05(-0.06%) |
Mar 07, 2016 | 93.28 | 93.57 | 92.97 | 93.43 | 1,588,446 | -0.55(-0.59%) |
Mar 04, 2016 | 93.16 | 93.96 | 93.16 | 93.98 | 2,142,920 | +0.50(+0.53%) |
Mar 03, 2016 | 92.67 | 93.57 | 91.88 | 93.48 | 1,785,752 | +1.25(+1.36%) |
Mar 02, 2016 | 91.75 | 92.35 | 91.22 | 92.23 | 1,293,706 | +0.55(+0.59%) |
Mar 01, 2016 | 91.21 | 91.92 | 90.32 | 91.68 | 1,177,518 | +0.94(+1.04%) |
Feb 29, 2016 | 91.79 | 92.01 | 90.69 | 90.74 | 1,278,303 | -1.34(-1.46%) |
Feb 26, 2016 | 92.74 | 93.29 | 91.84 | 92.08 | 1,709,274 | -0.40(-0.43%) |
Feb 25, 2016 | 90.39 | 92.62 | 90.39 | 92.48 | 1,898,397 | +2.03(+2.24%) |
Feb 24, 2016 | 89.34 | 90.58 | 88.83 | 90.46 | 909,333 | +0.64(+0.71%) |
Feb 23, 2016 | 89.49 | 90.49 | 89.34 | 89.82 | 1,461,508 | -0.15(-0.17%) |
Feb 22, 2016 | 89.49 | 90.05 | 89.13 | 89.98 | 1,581,957 | +1.20(+1.35%) |
Feb 19, 2016 | 87.94 | 88.96 | 87.41 | 88.78 | 1,740,193 | +0.71(+0.80%) |
Feb 18, 2016 | 87.25 | 88.57 | 87.02 | 88.07 | 1,810,935 | +0.59(+0.68%) |
Feb 17, 2016 | 89.11 | 89.24 | 87.40 | 87.48 | 3,192,099 | -1.01(-1.14%) |
Feb 16, 2016 | 89.44 | 89.44 | 88.11 | 88.49 | 2,126,967 | +0.06(+0.07%) |
Feb 12, 2016 | 88.07 | 88.42 | 88.42 | 88.42 | 1,415,982 | +1.06(+1.22%) |
Feb 11, 2016 | 87.65 | 88.47 | 86.91 | 87.36 | 2,114,626 | -1.76(-1.98%) |
Feb 10, 2016 | 88.57 | 90.04 | 88.57 | 89.12 | 1,692,827 | +1.33(+1.51%) |
Feb 09, 2016 | 86.24 | 88.41 | 86.24 | 87.80 | 2,066,311 | +0.53(+0.60%) |
Feb 08, 2016 | 87.30 | 87.63 | 85.68 | 87.27 | 2,364,282 | -0.77(-0.88%) |
Feb 05, 2016 | 89.98 | 90.32 | 87.66 | 88.04 | 2,221,025 | -2.39(-2.64%) |
Feb 04, 2016 | 89.94 | 90.88 | 89.56 | 90.43 | 1,754,968 | +0.41(+0.45%) |
Feb 03, 2016 | 90.77 | 90.84 | 88.57 | 90.02 | 2,438,584 | +0.05(+0.06%) |
Feb 02, 2016 | 89.22 | 90.87 | 88.89 | 89.97 | 2,056,789 | -0.13(-0.14%) |
Feb 01, 2016 | 87.93 | 90.49 | 87.72 | 90.09 | 2,835,258 | +0.02(+0.02%) |
Jan 29, 2016 | 88.99 | 90.76 | 88.27 | 90.08 | 3,463,584 | +1.67(+1.89%) |
Jan 28, 2016 | 89.88 | 90.04 | 87.69 | 88.40 | 3,945,991 | -1.17(-1.31%) |
Jan 27, 2016 | 88.87 | 91.92 | 88.87 | 89.58 | 7,209,817 | +2.34(+2.69%) |
Jan 26, 2016 | 85.85 | 87.36 | 85.41 | 87.23 | 2,919,020 | +1.46(+1.71%) |
Jan 25, 2016 | 85.19 | 86.32 | 84.86 | 85.77 | 2,965,258 | +0.45(+0.53%) |
Jan 22, 2016 | 84.12 | 85.35 | 83.97 | 85.32 | 1,905,436 | +1.84(+2.20%) |
Jan 21, 2016 | 83.06 | 83.82 | 82.04 | 83.48 | 2,281,117 | +0.81(+0.98%) |
Jan 20, 2016 | 82.14 | 83.32 | 80.46 | 82.67 | 2,166,361 | -0.51(-0.61%) |
Jan 19, 2016 | 83.54 | 84.27 | 82.28 | 83.18 | 2,954,309 | +0.41(+0.49%) |
Jan 15, 2016 | 80.99 | 82.77 | 82.77 | 82.77 | 3,102,194 | +0.17(+0.21%) |
Jan 14, 2016 | 81.30 | 83.14 | 81.16 | 82.60 | 2,182,498 | +1.46(+1.80%) |
Jan 13, 2016 | 81.37 | 83.35 | 80.67 | 81.14 | 3,399,791 | +0.53(+0.65%) |
Jan 12, 2016 | 79.97 | 80.95 | 79.62 | 80.61 | 1,691,183 | +1.09(+1.37%) |
Jan 11, 2016 | 80.08 | 80.37 | 78.75 | 79.52 | 1,940,675 | -0.33(-0.41%) |
Jan 08, 2016 | 80.86 | 81.49 | 79.66 | 79.85 | 1,735,946 | -0.50(-0.62%) |
Jan 07, 2016 | 81.34 | 81.84 | 79.96 | 80.35 | 2,234,471 | -2.10(-2.55%) |
Jan 06, 2016 | 81.48 | 82.77 | 81.48 | 82.45 | 2,293,704 | -0.13(-0.15%) |
Jan 05, 2016 | 81.87 | 82.69 | 81.75 | 82.57 | 1,688,211 | +0.79(+0.97%) |
Jan 04, 2016 | 83.10 | 83.10 | 81.36 | 81.78 | 2,300,403 | -2.65(-3.14%) |
Dec 31, 2015 | 85.06 | 84.43 | 84.43 | 84.43 | 1,004,858 | -1.19(-1.39%) |
Dec 30, 2015 | 86.05 | 86.41 | 85.46 | 85.62 | 1,349,700 | -0.51(-0.59%) |
Dec 29, 2015 | 85.72 | 86.47 | 85.14 | 86.13 | 1,019,674 | +1.13(+1.33%) |
Dec 28, 2015 | 84.92 | 85.25 | 84.73 | 85.01 | 951,660 | -0.37(-0.43%) |
Dec 24, 2015 | 85.12 | 85.38 | 85.38 | 85.38 | 515,466 | +0.22(+0.25%) |
Dec 23, 2015 | 84.39 | 85.22 | 84.02 | 85.16 | 1,057,270 | +1.26(+1.50%) |
Dec 22, 2015 | 83.19 | 84.03 | 82.45 | 83.90 | 1,052,864 | +1.19(+1.43%) |
Dec 21, 2015 | 82.94 | 83.51 | 82.19 | 82.72 | 1,318,419 | +0.14(+0.18%) |
Dec 18, 2015 | 83.46 | 83.51 | 82.57 | 82.57 | 2,303,172 | -1.31(-1.56%) |
Dec 17, 2015 | 84.98 | 85.29 | 83.88 | 83.89 | 1,918,092 | -1.10(-1.30%) |
Dec 16, 2015 | 84.20 | 85.16 | 83.70 | 84.99 | 1,695,115 | +1.35(+1.61%) |
Dec 15, 2015 | 83.64 | 84.14 | 82.94 | 83.64 | 1,887,120 | +0.93(+1.13%) |
Dec 14, 2015 | 81.70 | 83.24 | 81.70 | 82.71 | 2,211,943 | -0.71(-0.86%) |
Dec 11, 2015 | 83.25 | 83.82 | 82.84 | 83.42 | 1,464,548 | -0.66(-0.79%) |
Dec 10, 2015 | 83.59 | 84.71 | 83.58 | 84.08 | 1,035,732 | +0.55(+0.66%) |
Dec 09, 2015 | 84.18 | 84.99 | 83.38 | 83.53 | 1,904,186 | -1.09(-1.28%) |
Dec 08, 2015 | 84.76 | 85.00 | 84.16 | 84.62 | 1,154,913 | -0.56(-0.66%) |
Dec 07, 2015 | 85.39 | 85.77 | 84.65 | 85.18 | 1,115,140 | -0.18(-0.21%) |
Dec 04, 2015 | 84.01 | 85.40 | 83.86 | 85.36 | 1,534,198 | +1.59(+1.90%) |
Dec 03, 2015 | 87.10 | 87.37 | 83.63 | 83.77 | 2,834,695 | -3.33(-3.82%) |
Dec 02, 2015 | 87.72 | 87.92 | 86.96 | 87.10 | 1,350,482 | -0.48(-0.55%) |
Dec 01, 2015 | 88.07 | 88.54 | 87.28 | 87.58 | 1,631,872 | +0.30(+0.34%) |
Nov 30, 2015 | 89.02 | 89.38 | 87.28 | 87.28 | 4,827,550 | -1.47(-1.66%) |
Nov 27, 2015 | 88.27 | 88.97 | 87.92 | 88.75 | 856,997 | +0.79(+0.89%) |
Nov 25, 2015 | 87.41 | 87.97 | 87.97 | 87.97 | 1,098,460 | +0.55(+0.63%) |
Nov 24, 2015 | 86.31 | 87.49 | 86.05 | 87.41 | 1,506,526 | +0.48(+0.55%) |
Nov 23, 2015 | 87.35 | 87.91 | 86.75 | 86.93 | 1,887,252 | -0.36(-0.41%) |
Nov 20, 2015 | 86.84 | 87.91 | 86.47 | 87.30 | 1,970,377 | +0.97(+1.12%) |
Nov 19, 2015 | 87.59 | 87.76 | 86.28 | 86.33 | 1,674,573 | -1.45(-1.65%) |
Nov 18, 2015 | 87.59 | 87.92 | 87.27 | 87.78 | 1,763,369 | +0.36(+0.41%) |
Nov 17, 2015 | 87.50 | 87.98 | 87.17 | 87.41 | 1,752,670 | -0.05(-0.05%) |
Nov 16, 2015 | 86.49 | 87.50 | 86.13 | 87.46 | 1,146,117 | +0.93(+1.08%) |
Nov 13, 2015 | 86.09 | 87.24 | 86.09 | 86.53 | 1,517,777 | +0.02(+0.02%) |
Nov 12, 2015 | 87.30 | 87.82 | 86.48 | 86.51 | 2,236,277 | -1.83(-2.07%) |
Nov 11, 2015 | 88.48 | 88.90 | 88.10 | 88.34 | 1,164,523 | +0.03(+0.03%) |
Nov 10, 2015 | 87.56 | 88.40 | 87.56 | 88.31 | 957,418 | +0.71(+0.82%) |
Nov 09, 2015 | 87.99 | 88.30 | 87.13 | 87.59 | 1,159,497 | -0.71(-0.81%) |
Nov 06, 2015 | 87.94 | 88.32 | 87.25 | 88.31 | 1,421,418 | +0.01(+0.01%) |
Nov 05, 2015 | 88.24 | 88.47 | 87.48 | 88.30 | 1,789,467 | +0.08(+0.09%) |
Nov 04, 2015 | 87.59 | 88.53 | 87.47 | 88.22 | 1,590,321 | +0.63(+0.72%) |
Nov 03, 2015 | 87.43 | 87.86 | 86.74 | 87.59 | 1,090,845 | +0.08(+0.09%) |
Nov 02, 2015 | 86.71 | 87.69 | 86.62 | 87.50 | 1,273,710 | +0.99(+1.14%) |
Oct 30, 2015 | 86.93 | 87.22 | 86.38 | 86.52 | 1,515,792 | -0.21(-0.24%) |
Oct 29, 2015 | 86.32 | 87.49 | 86.28 | 86.73 | 1,239,029 | +0.07(+0.08%) |
Oct 28, 2015 | 84.91 | 86.73 | 84.20 | 86.65 | 1,917,920 | +1.75(+2.06%) |
Oct 27, 2015 | 84.96 | 85.76 | 84.08 | 84.91 | 1,983,078 | -0.05(-0.06%) |
Oct 26, 2015 | 85.38 | 85.74 | 84.65 | 84.96 | 2,569,647 | -0.49(-0.57%) |
Oct 23, 2015 | 88.71 | 89.00 | 85.08 | 85.45 | 4,428,801 | -3.70(-4.15%) |
Oct 22, 2015 | 90.64 | 90.65 | 88.77 | 89.15 | 2,688,759 | -1.14(-1.26%) |
Oct 21, 2015 | 90.23 | 90.45 | 89.18 | 90.29 | 2,253,219 | +0.52(+0.58%) |
Oct 20, 2015 | 90.60 | 90.87 | 89.49 | 89.77 | 1,239,382 | -1.13(-1.24%) |
Oct 19, 2015 | 90.14 | 90.94 | 89.87 | 90.90 | 1,025,561 | +0.39(+0.43%) |
Oct 16, 2015 | 89.86 | 90.54 | 88.94 | 90.51 | 1,380,475 | +1.21(+1.36%) |
Oct 15, 2015 | 88.13 | 89.36 | 87.34 | 89.30 | 1,354,949 | +1.62(+1.85%) |
Oct 14, 2015 | 88.31 | 89.02 | 87.48 | 87.68 | 1,401,254 | -0.61(-0.69%) |
Oct 13, 2015 | 88.90 | 89.62 | 88.16 | 88.28 | 968,132 | -0.85(-0.95%) |
Oct 12, 2015 | 88.23 | 89.34 | 88.11 | 89.13 | 875,340 | +0.69(+0.78%) |
Oct 09, 2015 | 87.93 | 89.09 | 87.68 | 88.45 | 1,613,107 | +0.36(+0.41%) |
Oct 08, 2015 | 86.70 | 88.09 | 86.36 | 88.08 | 1,438,552 | +1.22(+1.41%) |
Oct 07, 2015 | 86.26 | 86.89 | 85.50 | 86.86 | 1,149,241 | +0.98(+1.14%) |
Oct 06, 2015 | 87.43 | 87.57 | 85.28 | 85.88 | 1,633,326 | -1.78(-2.03%) |
Oct 05, 2015 | 86.76 | 88.15 | 86.76 | 87.67 | 1,610,421 | +0.39(+0.45%) |
Oct 02, 2015 | 85.16 | 87.28 | 84.63 | 87.28 | 1,760,564 | +1.40(+1.63%) |
Oct 01, 2015 | 85.50 | 85.93 | 84.74 | 85.88 | 1,973,458 | +0.73(+0.86%) |
Sep 30, 2015 | 85.31 | 85.82 | 84.03 | 85.14 | 1,871,291 | +0.79(+0.93%) |
Sep 29, 2015 | 84.05 | 85.20 | 83.64 | 84.36 | 1,827,350 | +0.75(+0.90%) |
Sep 28, 2015 | 86.37 | 86.87 | 83.00 | 83.60 | 2,856,682 | -3.76(-4.30%) |
Sep 25, 2015 | 89.23 | 89.66 | 86.82 | 87.36 | 1,735,271 | -1.19(-1.34%) |
Sep 24, 2015 | 88.32 | 88.72 | 87.81 | 88.55 | 1,901,355 | -0.33(-0.38%) |
Sep 23, 2015 | 88.58 | 89.15 | 88.23 | 88.89 | 1,477,540 | +0.03(+0.03%) |
Sep 22, 2015 | 88.73 | 89.17 | 88.10 | 88.86 | 1,437,283 | -0.95(-1.05%) |
Sep 21, 2015 | 90.18 | 90.79 | 89.09 | 89.81 | 1,363,501 | +0.35(+0.39%) |
Sep 18, 2015 | 89.74 | 90.30 | 89.30 | 89.46 | 4,598,535 | -1.21(-1.33%) |
Sep 17, 2015 | 90.69 | 92.16 | 90.32 | 90.66 | 1,867,674 | -0.04(-0.04%) |
Sep 16, 2015 | 89.86 | 90.93 | 89.76 | 90.70 | 1,351,302 | +0.68(+0.75%) |
Sep 15, 2015 | 89.24 | 90.27 | 89.04 | 90.02 | 1,049,071 | +0.98(+1.10%) |
Sep 14, 2015 | 89.84 | 90.11 | 88.68 | 89.04 | 1,285,535 | -0.80(-0.89%) |
Sep 11, 2015 | 88.20 | 89.94 | 87.98 | 89.84 | 2,272,773 | +1.22(+1.37%) |
Sep 10, 2015 | 87.70 | 89.16 | 87.41 | 88.63 | 1,925,163 | +0.91(+1.04%) |
Sep 09, 2015 | 89.65 | 89.73 | 87.53 | 87.72 | 1,787,800 | -1.15(-1.30%) |
Sep 08, 2015 | 87.31 | 88.92 | 87.31 | 88.87 | 2,099,721 | +2.91(+3.39%) |
Sep 04, 2015 | 86.29 | 85.96 | 85.96 | 85.96 | 1,601,615 | -1.21(-1.39%) |
Sep 03, 2015 | 87.91 | 88.24 | 86.90 | 87.17 | 1,842,765 | -0.20(-0.23%) |
Sep 02, 2015 | 87.15 | 87.48 | 86.20 | 87.36 | 1,586,821 | +1.30(+1.51%) |