Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 117.14 | 117.64 | 116.14 | 117.13 | 104,141 | +0.41(+0.35%) |
Aug 30, 2016 | 117.02 | 117.02 | 115.47 | 116.72 | 97,082 | +0.17(+0.14%) |
Aug 29, 2016 | 117.08 | 117.32 | 115.97 | 116.56 | 122,027 | -0.06(-0.05%) |
Aug 26, 2016 | 117.37 | 117.68 | 115.83 | 116.62 | 65,004 | -0.61(-0.52%) |
Aug 25, 2016 | 116.77 | 118.10 | 115.38 | 117.23 | 86,844 | +0.72(+0.62%) |
Aug 24, 2016 | 116.09 | 116.60 | 115.54 | 116.50 | 77,897 | -0.04(-0.04%) |
Aug 23, 2016 | 117.16 | 119.90 | 115.94 | 116.55 | 71,333 | +0.04(+0.04%) |
Aug 22, 2016 | 116.07 | 116.92 | 115.16 | 116.50 | 117,448 | +0.59(+0.51%) |
Aug 19, 2016 | 113.58 | 116.50 | 113.58 | 115.91 | 185,853 | +2.66(+2.35%) |
Aug 18, 2016 | 104.48 | 114.35 | 102.30 | 113.26 | 212,067 | +3.41(+3.11%) |
Aug 17, 2016 | 109.91 | 110.12 | 109.20 | 109.84 | 212,157 | -0.31(-0.29%) |
Aug 16, 2016 | 113.27 | 113.27 | 109.97 | 110.16 | 139,365 | -2.90(-2.56%) |
Aug 15, 2016 | 114.29 | 117.31 | 112.56 | 113.06 | 163,348 | -0.92(-0.81%) |
Aug 12, 2016 | 113.61 | 114.22 | 113.10 | 113.98 | 108,048 | +0.35(+0.31%) |
Aug 11, 2016 | 113.67 | 114.33 | 112.81 | 113.63 | 81,246 | -0.63(-0.56%) |
Aug 10, 2016 | 112.68 | 118.46 | 112.50 | 114.27 | 114,502 | +1.80(+1.60%) |
Aug 09, 2016 | 112.06 | 113.22 | 111.63 | 112.47 | 153,834 | +0.34(+0.30%) |
Aug 08, 2016 | 111.74 | 112.22 | 111.27 | 112.12 | 65,088 | -0.02(-0.02%) |
Aug 05, 2016 | 111.85 | 112.28 | 111.44 | 112.14 | 93,062 | +0.80(+0.72%) |
Aug 04, 2016 | 111.15 | 111.59 | 110.77 | 111.34 | 91,517 | +0.32(+0.29%) |
Aug 03, 2016 | 111.66 | 111.66 | 109.78 | 111.02 | 79,575 | -0.62(-0.55%) |
Aug 02, 2016 | 112.96 | 113.87 | 111.11 | 111.64 | 110,335 | -1.11(-0.99%) |
Aug 01, 2016 | 113.39 | 113.39 | 111.89 | 112.75 | 132,353 | -0.40(-0.35%) |
Jul 29, 2016 | 113.05 | 114.98 | 112.51 | 113.15 | 433,647 | +0.09(+0.08%) |
Jul 28, 2016 | 111.72 | 113.95 | 111.45 | 113.07 | 156,860 | +1.43(+1.28%) |
Jul 27, 2016 | 113.06 | 113.06 | 111.44 | 111.64 | 136,184 | -1.07(-0.95%) |
Jul 26, 2016 | 112.97 | 114.76 | 111.80 | 112.71 | 120,971 | +0.06(+0.05%) |
Jul 25, 2016 | 112.72 | 113.34 | 111.99 | 112.65 | 94,108 | +0.10(+0.09%) |
Jul 22, 2016 | 111.85 | 113.17 | 111.31 | 112.55 | 67,208 | +0.90(+0.80%) |
Jul 21, 2016 | 110.75 | 111.90 | 110.70 | 111.66 | 108,453 | +0.95(+0.86%) |
Jul 20, 2016 | 111.35 | 111.86 | 110.63 | 110.71 | 78,696 | -0.38(-0.34%) |
Jul 19, 2016 | 110.22 | 111.11 | 109.23 | 111.09 | 45,974 | +0.36(+0.33%) |
Jul 18, 2016 | 111.69 | 112.08 | 110.60 | 110.72 | 81,318 | -0.42(-0.38%) |
Jul 15, 2016 | 111.19 | 111.49 | 110.66 | 111.14 | 80,450 | +0.14(+0.13%) |
Jul 14, 2016 | 111.63 | 112.42 | 110.77 | 111.00 | 129,071 | -0.30(-0.27%) |
Jul 13, 2016 | 111.10 | 111.66 | 110.17 | 111.30 | 83,524 | +0.44(+0.40%) |
Jul 12, 2016 | 111.01 | 111.98 | 110.04 | 110.85 | 154,622 | -0.29(-0.26%) |
Jul 11, 2016 | 112.20 | 112.20 | 110.90 | 111.14 | 117,212 | -0.77(-0.68%) |
Jul 08, 2016 | 109.42 | 112.10 | 109.20 | 111.91 | 118,737 | +2.71(+2.48%) |
Jul 07, 2016 | 110.17 | 111.34 | 108.75 | 109.20 | 131,769 | -0.87(-0.79%) |
Jul 05, 2016 | 109.97 | 110.81 | 109.57 | 110.07 | 123,746 | +0.11(+0.10%) |
Jul 01, 2016 | 111.18 | 109.97 | 109.97 | 109.97 | 134,263 | -1.14(-1.03%) |
Jun 30, 2016 | 108.74 | 111.51 | 108.47 | 111.11 | 221,183 | +2.65(+2.44%) |
Jun 29, 2016 | 108.29 | 108.84 | 107.35 | 108.46 | 122,300 | +1.01(+0.94%) |
Jun 28, 2016 | 108.14 | 108.17 | 107.05 | 107.45 | 137,524 | -0.58(-0.54%) |
Jun 27, 2016 | 107.37 | 108.70 | 106.32 | 108.03 | 126,359 | +0.30(+0.28%) |
Jun 24, 2016 | 107.04 | 109.37 | 106.69 | 107.73 | 369,420 | -1.83(-1.67%) |
Jun 23, 2016 | 108.75 | 109.57 | 108.36 | 109.56 | 97,148 | +1.49(+1.38%) |
Jun 22, 2016 | 108.29 | 108.98 | 107.75 | 108.07 | 80,031 | -0.23(-0.21%) |
Jun 21, 2016 | 108.40 | 108.56 | 107.81 | 108.29 | 62,164 | +0.56(+0.52%) |
Jun 20, 2016 | 107.76 | 109.18 | 107.13 | 107.73 | 145,586 | +0.92(+0.86%) |
Jun 17, 2016 | 108.11 | 108.12 | 105.56 | 106.81 | 198,345 | -1.03(-0.95%) |
Jun 16, 2016 | 106.24 | 107.92 | 106.24 | 107.84 | 95,782 | +1.21(+1.14%) |
Jun 15, 2016 | 106.88 | 107.16 | 105.63 | 106.63 | 142,266 | +0.23(+0.22%) |
Jun 14, 2016 | 106.92 | 106.92 | 105.55 | 106.40 | 185,280 | -0.30(-0.29%) |
Jun 13, 2016 | 108.33 | 108.50 | 106.45 | 106.70 | 139,615 | -2.12(-1.95%) |
Jun 10, 2016 | 108.83 | 109.21 | 107.10 | 108.83 | 78,728 | -0.04(-0.04%) |
Jun 09, 2016 | 107.69 | 109.02 | 107.26 | 108.87 | 99,776 | +1.21(+1.12%) |
Jun 08, 2016 | 106.98 | 107.92 | 106.67 | 107.66 | 122,136 | +0.27(+0.25%) |
Jun 07, 2016 | 106.88 | 107.99 | 106.88 | 107.39 | 115,002 | +0.14(+0.13%) |
Jun 06, 2016 | 107.22 | 107.61 | 106.32 | 107.25 | 134,864 | +0.11(+0.11%) |
Jun 03, 2016 | 106.00 | 107.32 | 105.77 | 107.14 | 162,306 | +1.18(+1.11%) |
Jun 02, 2016 | 105.39 | 106.14 | 104.38 | 105.96 | 97,325 | +0.75(+0.71%) |
Jun 01, 2016 | 104.87 | 105.56 | 104.54 | 105.21 | 159,308 | +0.09(+0.08%) |
May 31, 2016 | 106.12 | 106.61 | 104.59 | 105.12 | 149,604 | -0.49(-0.46%) |
May 27, 2016 | 104.74 | 105.61 | 105.61 | 105.61 | 88,219 | +0.98(+0.94%) |
May 26, 2016 | 104.74 | 106.28 | 104.40 | 104.63 | 101,175 | -0.06(-0.06%) |
May 25, 2016 | 104.49 | 105.70 | 102.83 | 104.69 | 98,328 | +0.48(+0.46%) |
May 24, 2016 | 102.56 | 104.47 | 102.17 | 104.22 | 149,565 | +1.66(+1.62%) |
May 23, 2016 | 102.77 | 103.62 | 102.03 | 102.56 | 159,388 | +0.11(+0.11%) |
May 20, 2016 | 103.23 | 104.04 | 100.69 | 102.45 | 218,735 | -0.62(-0.60%) |
May 19, 2016 | 102.56 | 103.57 | 101.40 | 103.06 | 159,306 | +0.25(+0.24%) |
May 18, 2016 | 103.15 | 103.15 | 101.35 | 102.81 | 239,748 | -0.38(-0.37%) |
May 17, 2016 | 106.69 | 107.77 | 102.52 | 103.19 | 213,330 | -3.79(-3.54%) |
May 16, 2016 | 106.20 | 108.07 | 106.20 | 106.98 | 168,049 | +0.92(+0.87%) |
May 13, 2016 | 107.15 | 107.96 | 105.51 | 106.06 | 132,556 | -1.41(-1.31%) |
May 12, 2016 | 106.37 | 107.57 | 106.21 | 107.47 | 187,366 | +0.90(+0.85%) |
May 11, 2016 | 107.05 | 107.09 | 104.90 | 106.57 | 157,545 | -0.25(-0.24%) |
May 10, 2016 | 106.22 | 107.00 | 105.79 | 106.83 | 178,521 | +0.56(+0.53%) |
May 09, 2016 | 104.06 | 106.84 | 104.06 | 106.26 | 201,618 | -0.31(-0.29%) |
May 06, 2016 | 105.13 | 107.12 | 104.70 | 106.57 | 190,226 | +1.27(+1.21%) |
May 05, 2016 | 104.88 | 105.96 | 104.61 | 105.30 | 137,103 | +0.53(+0.50%) |
May 04, 2016 | 103.41 | 105.56 | 102.59 | 104.77 | 156,599 | +1.33(+1.28%) |
May 03, 2016 | 103.00 | 104.71 | 102.59 | 103.44 | 208,068 | -0.76(-0.73%) |
May 02, 2016 | 101.86 | 104.47 | 100.94 | 104.21 | 255,651 | +3.18(+3.15%) |
Apr 29, 2016 | 99.53 | 102.75 | 99.47 | 101.02 | 739,941 | +0.87(+0.87%) |
Apr 28, 2016 | 98.85 | 107.75 | 97.43 | 100.16 | 801,052 | +5.14(+5.41%) |
Apr 27, 2016 | 95.84 | 96.29 | 93.90 | 95.01 | 221,844 | -0.79(-0.83%) |
Apr 26, 2016 | 95.40 | 96.46 | 94.68 | 95.81 | 200,257 | +0.57(+0.60%) |
Apr 25, 2016 | 95.28 | 96.04 | 94.63 | 95.24 | 134,068 | -0.04(-0.05%) |
Apr 22, 2016 | 93.46 | 95.63 | 93.41 | 95.28 | 237,091 | +1.91(+2.04%) |
Apr 21, 2016 | 95.94 | 95.94 | 93.04 | 93.38 | 145,380 | -2.63(-2.74%) |
Apr 20, 2016 | 96.89 | 97.10 | 95.07 | 96.00 | 93,894 | -0.88(-0.90%) |
Apr 19, 2016 | 97.88 | 97.90 | 96.70 | 96.88 | 121,827 | -0.78(-0.80%) |
Apr 18, 2016 | 96.48 | 97.68 | 95.66 | 97.66 | 176,908 | +1.14(+1.18%) |
Apr 15, 2016 | 93.41 | 96.58 | 93.41 | 96.52 | 188,933 | +2.91(+3.10%) |
Apr 14, 2016 | 95.18 | 95.56 | 93.35 | 93.62 | 131,929 | -1.46(-1.53%) |
Apr 13, 2016 | 95.14 | 95.40 | 93.82 | 95.07 | 182,290 | +0.24(+0.26%) |
Apr 12, 2016 | 93.91 | 95.10 | 93.81 | 94.83 | 135,349 | +0.88(+0.94%) |
Apr 11, 2016 | 95.53 | 96.46 | 93.85 | 93.95 | 138,962 | -1.40(-1.46%) |
Apr 08, 2016 | 94.50 | 95.35 | 94.09 | 95.34 | 120,858 | +1.16(+1.23%) |
Apr 07, 2016 | 95.49 | 96.13 | 93.91 | 94.18 | 203,523 | -1.59(-1.66%) |
Apr 06, 2016 | 95.48 | 96.07 | 94.89 | 95.77 | 203,192 | +0.27(+0.28%) |
Apr 05, 2016 | 96.20 | 96.64 | 94.84 | 95.50 | 161,628 | -1.08(-1.11%) |
Apr 04, 2016 | 98.35 | 98.61 | 96.05 | 96.57 | 188,313 | -1.53(-1.56%) |
Apr 01, 2016 | 95.48 | 98.53 | 95.48 | 98.11 | 189,441 | +2.23(+2.32%) |
Mar 31, 2016 | 96.53 | 96.73 | 95.51 | 95.88 | 342,128 | -0.89(-0.92%) |
Mar 30, 2016 | 96.46 | 97.13 | 95.19 | 96.77 | 146,901 | +0.57(+0.59%) |
Mar 29, 2016 | 96.23 | 97.65 | 94.88 | 96.20 | 172,460 | +0.36(+0.37%) |
Mar 28, 2016 | 94.62 | 96.52 | 94.22 | 95.85 | 305,806 | +0.95(+1.00%) |
Mar 24, 2016 | 94.42 | 94.90 | 94.90 | 94.90 | 253,357 | +0.48(+0.51%) |
Mar 23, 2016 | 90.63 | 94.78 | 89.43 | 94.42 | 258,243 | +3.66(+4.03%) |
Mar 22, 2016 | 92.47 | 92.81 | 89.99 | 90.77 | 191,722 | -2.14(-2.31%) |
Mar 21, 2016 | 92.97 | 94.29 | 91.89 | 92.91 | 195,025 | +0.34(+0.37%) |
Mar 18, 2016 | 93.82 | 94.08 | 92.27 | 92.57 | 265,619 | -0.82(-0.87%) |
Mar 17, 2016 | 92.20 | 93.64 | 91.58 | 93.38 | 116,913 | +0.74(+0.80%) |
Mar 16, 2016 | 91.30 | 93.14 | 90.88 | 92.65 | 100,822 | +0.82(+0.90%) |
Mar 15, 2016 | 92.15 | 93.11 | 91.63 | 91.82 | 67,089 | -0.59(-0.64%) |
Mar 14, 2016 | 91.37 | 92.68 | 91.03 | 92.41 | 111,435 | +0.75(+0.82%) |
Mar 11, 2016 | 92.41 | 93.71 | 91.01 | 91.66 | 148,614 | -0.41(-0.44%) |
Mar 10, 2016 | 93.88 | 93.92 | 91.71 | 92.07 | 118,632 | -1.20(-1.28%) |
Mar 09, 2016 | 92.42 | 93.52 | 92.42 | 93.26 | 177,055 | +1.08(+1.18%) |
Mar 08, 2016 | 90.88 | 92.63 | 90.81 | 92.18 | 216,008 | +1.04(+1.14%) |
Mar 07, 2016 | 89.84 | 91.16 | 89.84 | 91.14 | 200,676 | +1.04(+1.15%) |
Mar 04, 2016 | 88.35 | 90.24 | 87.27 | 90.10 | 208,801 | +1.80(+2.03%) |
Mar 03, 2016 | 87.05 | 88.33 | 85.98 | 88.30 | 146,370 | +0.96(+1.10%) |
Mar 02, 2016 | 87.53 | 88.25 | 85.95 | 87.34 | 172,511 | -0.63(-0.72%) |
Mar 01, 2016 | 87.65 | 89.03 | 86.40 | 87.97 | 195,670 | +0.15(+0.17%) |
Feb 29, 2016 | 87.84 | 88.82 | 87.34 | 87.83 | 159,130 | +0.44(+0.50%) |
Feb 26, 2016 | 89.32 | 89.32 | 86.46 | 87.39 | 138,361 | -1.96(-2.19%) |
Feb 25, 2016 | 88.22 | 89.56 | 87.84 | 89.35 | 138,352 | +1.36(+1.55%) |
Feb 24, 2016 | 87.17 | 88.30 | 87.01 | 87.98 | 163,046 | +0.22(+0.25%) |
Feb 23, 2016 | 86.10 | 88.51 | 85.61 | 87.77 | 175,601 | +1.16(+1.34%) |
Feb 22, 2016 | 88.84 | 89.29 | 86.19 | 86.61 | 107,980 | -1.61(-1.82%) |
Feb 19, 2016 | 88.05 | 89.42 | 87.16 | 88.22 | 172,525 | +0.21(+0.24%) |
Feb 18, 2016 | 87.21 | 88.46 | 85.82 | 88.01 | 148,163 | +1.31(+1.51%) |
Feb 17, 2016 | 87.25 | 87.75 | 86.51 | 86.70 | 133,822 | -0.47(-0.53%) |
Feb 16, 2016 | 87.66 | 88.43 | 86.69 | 87.16 | 133,822 | +0.36(+0.42%) |
Feb 12, 2016 | 87.62 | 86.80 | 86.80 | 86.80 | 124,449 | -0.28(-0.32%) |
Feb 11, 2016 | 85.58 | 87.59 | 85.58 | 87.08 | 140,392 | +0.24(+0.28%) |
Feb 10, 2016 | 88.03 | 89.09 | 86.68 | 86.84 | 152,588 | -0.41(-0.46%) |
Feb 09, 2016 | 84.32 | 87.92 | 83.21 | 87.24 | 292,417 | +2.19(+2.58%) |
Feb 08, 2016 | 82.72 | 85.51 | 82.66 | 85.05 | 259,208 | +1.46(+1.74%) |
Feb 05, 2016 | 84.86 | 86.59 | 83.58 | 83.59 | 254,714 | -1.27(-1.49%) |
Feb 04, 2016 | 85.32 | 85.89 | 84.33 | 84.86 | 332,858 | -0.78(-0.91%) |
Feb 03, 2016 | 87.96 | 88.90 | 84.66 | 85.64 | 225,628 | -1.72(-1.97%) |
Feb 02, 2016 | 87.35 | 88.20 | 87.15 | 87.35 | 205,783 | -0.79(-0.89%) |
Feb 01, 2016 | 86.94 | 88.97 | 86.09 | 88.14 | 261,875 | +0.39(+0.44%) |
Jan 29, 2016 | 89.32 | 89.48 | 83.92 | 87.75 | 1,505,128 | -2.05(-2.28%) |
Jan 28, 2016 | 93.19 | 99.23 | 88.94 | 89.80 | 724,383 | -10.74(-10.69%) |
Jan 27, 2016 | 101.53 | 103.07 | 99.80 | 100.54 | 341,087 | -1.30(-1.28%) |
Jan 26, 2016 | 102.27 | 103.26 | 101.56 | 101.84 | 499,466 | +0.02(+0.02%) |
Jan 25, 2016 | 102.34 | 103.39 | 101.52 | 101.83 | 461,513 | -0.58(-0.57%) |
Jan 22, 2016 | 101.28 | 102.71 | 100.20 | 102.40 | 304,641 | +1.58(+1.57%) |
Jan 21, 2016 | 100.99 | 101.41 | 99.75 | 100.82 | 185,465 | +0.34(+0.34%) |
Jan 20, 2016 | 99.73 | 101.40 | 98.48 | 100.48 | 258,608 | -0.04(-0.04%) |
Jan 19, 2016 | 100.17 | 101.03 | 99.57 | 100.52 | 200,825 | +1.52(+1.53%) |
Jan 15, 2016 | 97.35 | 99.00 | 99.00 | 99.00 | 288,991 | -0.42(-0.43%) |
Jan 14, 2016 | 98.85 | 100.31 | 98.37 | 99.43 | 137,253 | +0.93(+0.95%) |
Jan 13, 2016 | 101.01 | 101.23 | 98.13 | 98.49 | 146,471 | -2.23(-2.21%) |
Jan 12, 2016 | 99.33 | 100.81 | 98.73 | 100.72 | 209,737 | +2.34(+2.38%) |
Jan 11, 2016 | 99.18 | 99.49 | 97.42 | 98.38 | 202,532 | +0.01(+0.01%) |
Jan 08, 2016 | 100.47 | 100.82 | 98.24 | 98.37 | 216,990 | -1.90(-1.89%) |
Jan 07, 2016 | 98.57 | 100.63 | 98.57 | 100.27 | 259,531 | +0.41(+0.41%) |
Jan 06, 2016 | 98.81 | 100.59 | 98.81 | 99.87 | 187,113 | -0.26(-0.26%) |
Jan 05, 2016 | 97.88 | 100.42 | 97.60 | 100.12 | 284,281 | +2.72(+2.79%) |
Jan 04, 2016 | 98.24 | 99.04 | 96.68 | 97.41 | 266,270 | -2.24(-2.24%) |
Dec 31, 2015 | 101.71 | 99.64 | 99.64 | 99.64 | 283,081 | -1.77(-1.74%) |
Dec 30, 2015 | 101.37 | 102.27 | 100.63 | 101.41 | 194,460 | +0.12(+0.12%) |
Dec 29, 2015 | 100.23 | 101.39 | 99.94 | 101.29 | 136,983 | +1.46(+1.46%) |
Dec 28, 2015 | 99.93 | 101.16 | 98.93 | 99.83 | 145,972 | -0.35(-0.35%) |
Dec 24, 2015 | 98.68 | 100.19 | 100.19 | 100.19 | 134,067 | +1.96(+1.99%) |
Dec 23, 2015 | 98.18 | 98.81 | 97.87 | 98.23 | 118,535 | +0.49(+0.50%) |
Dec 22, 2015 | 96.58 | 98.25 | 95.92 | 97.73 | 126,444 | +1.38(+1.43%) |
Dec 21, 2015 | 95.60 | 97.36 | 95.11 | 96.35 | 129,039 | +1.25(+1.32%) |
Dec 18, 2015 | 95.94 | 96.90 | 94.30 | 95.10 | 334,801 | -1.41(-1.46%) |
Dec 17, 2015 | 96.91 | 97.09 | 95.69 | 96.51 | 119,759 | -0.08(-0.08%) |
Dec 16, 2015 | 96.60 | 96.73 | 95.04 | 96.59 | 100,303 | +0.57(+0.59%) |
Dec 15, 2015 | 96.16 | 96.53 | 95.12 | 96.02 | 95,052 | +0.49(+0.51%) |
Dec 14, 2015 | 94.52 | 95.66 | 94.01 | 95.53 | 155,797 | +1.30(+1.38%) |
Dec 11, 2015 | 93.75 | 95.25 | 93.67 | 94.22 | 101,024 | -0.72(-0.75%) |
Dec 10, 2015 | 95.44 | 95.79 | 94.44 | 94.94 | 112,732 | -0.76(-0.79%) |
Dec 09, 2015 | 97.09 | 97.28 | 95.40 | 95.70 | 184,910 | -1.55(-1.60%) |
Dec 08, 2015 | 96.73 | 97.81 | 96.15 | 97.25 | 153,273 | +0.14(+0.14%) |
Dec 07, 2015 | 96.81 | 97.62 | 95.72 | 97.11 | 197,407 | +0.71(+0.73%) |
Dec 04, 2015 | 94.65 | 96.57 | 94.65 | 96.41 | 188,109 | +1.80(+1.90%) |
Dec 03, 2015 | 95.73 | 96.90 | 94.30 | 94.60 | 181,196 | -1.07(-1.12%) |
Dec 02, 2015 | 96.15 | 96.29 | 95.54 | 95.67 | 137,911 | -0.38(-0.39%) |
Dec 01, 2015 | 95.63 | 96.56 | 95.49 | 96.05 | 320,973 | +0.43(+0.45%) |
Nov 30, 2015 | 96.50 | 97.66 | 95.41 | 95.62 | 248,591 | -0.12(-0.13%) |
Nov 27, 2015 | 95.67 | 96.22 | 94.56 | 95.75 | 65,166 | +0.46(+0.48%) |
Nov 25, 2015 | 94.68 | 95.29 | 95.29 | 95.29 | 92,400 | +0.79(+0.84%) |
Nov 24, 2015 | 94.07 | 95.33 | 93.64 | 94.50 | 98,097 | +0.11(+0.11%) |
Nov 23, 2015 | 94.26 | 95.72 | 94.15 | 94.39 | 104,040 | +0.58(+0.62%) |
Nov 20, 2015 | 94.35 | 95.05 | 93.55 | 93.81 | 96,377 | +0.15(+0.16%) |
Nov 19, 2015 | 93.63 | 94.61 | 93.44 | 93.66 | 86,219 | +0.04(+0.04%) |
Nov 18, 2015 | 93.89 | 93.89 | 92.63 | 93.62 | 157,459 | +0.32(+0.34%) |
Nov 17, 2015 | 92.40 | 93.43 | 92.12 | 93.30 | 162,953 | +1.14(+1.23%) |
Nov 16, 2015 | 89.88 | 92.27 | 89.63 | 92.16 | 141,923 | +2.32(+2.58%) |
Nov 13, 2015 | 89.67 | 90.23 | 87.49 | 89.84 | 71,884 | -0.44(-0.49%) |
Nov 12, 2015 | 91.56 | 91.57 | 90.21 | 90.29 | 79,156 | -1.97(-2.13%) |
Nov 11, 2015 | 91.95 | 92.94 | 91.50 | 92.25 | 84,338 | +0.67(+0.73%) |
Nov 10, 2015 | 90.76 | 91.61 | 90.06 | 91.59 | 96,387 | +0.87(+0.96%) |
Nov 09, 2015 | 91.25 | 91.25 | 90.08 | 90.71 | 129,676 | -0.67(-0.74%) |
Nov 06, 2015 | 92.89 | 93.03 | 90.59 | 91.39 | 121,020 | -2.02(-2.17%) |
Nov 05, 2015 | 92.64 | 93.57 | 92.42 | 93.41 | 163,239 | +0.99(+1.07%) |
Nov 04, 2015 | 93.32 | 96.64 | 91.88 | 92.42 | 196,277 | -0.72(-0.78%) |
Nov 03, 2015 | 92.17 | 93.88 | 91.66 | 93.15 | 187,669 | +0.76(+0.83%) |
Nov 02, 2015 | 93.79 | 93.79 | 91.79 | 92.38 | 155,295 | -1.15(-1.23%) |
Oct 30, 2015 | 93.38 | 94.49 | 91.42 | 93.54 | 195,674 | +0.59(+0.64%) |
Oct 29, 2015 | 89.06 | 93.34 | 85.46 | 92.94 | 299,985 | +7.16(+8.34%) |
Oct 28, 2015 | 86.88 | 86.88 | 84.65 | 85.79 | 254,344 | -0.70(-0.81%) |
Oct 27, 2015 | 86.03 | 86.63 | 85.67 | 86.49 | 235,422 | +0.40(+0.47%) |
Oct 26, 2015 | 84.68 | 86.09 | 84.53 | 86.08 | 200,206 | +1.51(+1.79%) |
Oct 23, 2015 | 85.36 | 85.93 | 84.31 | 84.57 | 121,974 | -0.01(-0.01%) |
Oct 22, 2015 | 83.22 | 84.78 | 82.87 | 84.58 | 118,446 | +1.81(+2.19%) |
Oct 21, 2015 | 83.31 | 83.65 | 82.69 | 82.77 | 72,871 | -0.27(-0.33%) |
Oct 20, 2015 | 83.55 | 83.55 | 82.88 | 83.04 | 99,861 | -0.45(-0.54%) |
Oct 19, 2015 | 82.34 | 83.62 | 82.34 | 83.49 | 153,331 | +0.53(+0.63%) |
Oct 16, 2015 | 82.65 | 83.15 | 82.23 | 82.97 | 126,238 | +0.50(+0.61%) |
Oct 15, 2015 | 82.18 | 82.62 | 80.77 | 82.46 | 230,647 | +0.58(+0.71%) |
Oct 14, 2015 | 83.40 | 83.77 | 81.76 | 81.88 | 170,998 | -1.44(-1.73%) |
Oct 13, 2015 | 83.62 | 84.66 | 83.21 | 83.32 | 146,262 | -0.48(-0.57%) |
Oct 12, 2015 | 83.61 | 84.22 | 83.37 | 83.80 | 73,763 | +0.21(+0.26%) |
Oct 09, 2015 | 83.40 | 84.18 | 83.20 | 83.58 | 103,177 | +0.65(+0.78%) |
Oct 08, 2015 | 82.37 | 83.39 | 82.09 | 82.93 | 134,390 | +0.43(+0.52%) |
Oct 07, 2015 | 82.17 | 82.60 | 81.68 | 82.51 | 279,133 | +0.59(+0.72%) |
Oct 06, 2015 | 82.04 | 82.25 | 81.18 | 81.91 | 156,222 | -0.12(-0.15%) |
Oct 05, 2015 | 80.84 | 82.08 | 80.84 | 82.04 | 87,025 | +1.48(+1.84%) |
Oct 02, 2015 | 78.95 | 80.58 | 78.52 | 80.56 | 95,746 | +1.09(+1.37%) |
Oct 01, 2015 | 80.34 | 80.34 | 78.56 | 79.47 | 98,805 | -0.71(-0.88%) |
Sep 30, 2015 | 80.98 | 81.47 | 79.36 | 80.18 | 179,491 | -0.12(-0.15%) |
Sep 29, 2015 | 81.34 | 81.39 | 79.90 | 80.30 | 153,507 | -1.08(-1.32%) |
Sep 28, 2015 | 82.00 | 82.22 | 81.16 | 81.38 | 130,368 | -0.60(-0.73%) |
Sep 25, 2015 | 82.55 | 83.57 | 81.85 | 81.98 | 185,551 | +0.08(+0.10%) |
Sep 24, 2015 | 81.53 | 82.50 | 81.05 | 81.90 | 142,425 | +0.08(+0.10%) |
Sep 23, 2015 | 81.95 | 82.24 | 81.40 | 81.81 | 100,249 | +0.01(+0.01%) |
Sep 22, 2015 | 81.63 | 82.00 | 80.84 | 81.81 | 125,494 | -0.45(-0.55%) |
Sep 21, 2015 | 81.88 | 82.64 | 81.49 | 82.26 | 114,340 | +0.71(+0.87%) |
Sep 18, 2015 | 81.19 | 82.63 | 81.19 | 81.55 | 173,142 | -0.72(-0.88%) |
Sep 17, 2015 | 82.25 | 83.59 | 81.90 | 82.28 | 99,250 | -0.19(-0.23%) |
Sep 16, 2015 | 81.85 | 82.68 | 81.60 | 82.46 | 121,678 | +0.89(+1.09%) |
Sep 15, 2015 | 81.35 | 81.83 | 80.84 | 81.58 | 73,580 | +0.49(+0.61%) |
Sep 14, 2015 | 81.44 | 81.67 | 80.90 | 81.08 | 81,058 | -0.20(-0.24%) |
Sep 11, 2015 | 80.19 | 81.81 | 80.19 | 81.28 | 97,752 | +0.60(+0.74%) |
Sep 10, 2015 | 80.49 | 81.63 | 80.25 | 80.68 | 86,939 | +0.03(+0.04%) |
Sep 09, 2015 | 82.25 | 82.39 | 80.43 | 80.65 | 135,049 | -1.21(-1.48%) |
Sep 08, 2015 | 81.05 | 82.07 | 80.26 | 81.86 | 118,257 | +1.81(+2.26%) |
Sep 04, 2015 | 79.17 | 80.05 | 80.05 | 80.05 | 79,148 | -0.07(-0.09%) |
Sep 03, 2015 | 79.60 | 81.14 | 79.41 | 80.12 | 119,218 | +0.48(+0.61%) |
Sep 02, 2015 | 78.56 | 79.71 | 78.18 | 79.64 | 128,210 | +1.80(+2.31%) |