Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 106.89 | 110.80 | 106.83 | 109.38 | 1,628,738 | +3.80(+3.60%) |
Sep 29, 2016 | 105.40 | 107.16 | 105.09 | 105.58 | 895,666 | -0.17(-0.16%) |
Sep 28, 2016 | 105.53 | 105.97 | 104.67 | 105.75 | 547,539 | +0.46(+0.43%) |
Sep 27, 2016 | 104.78 | 106.17 | 103.97 | 105.29 | 710,158 | +0.56(+0.54%) |
Sep 26, 2016 | 107.06 | 107.22 | 104.66 | 104.73 | 608,885 | -2.77(-2.58%) |
Sep 23, 2016 | 107.67 | 108.91 | 107.44 | 107.50 | 505,584 | -0.21(-0.19%) |
Sep 22, 2016 | 108.64 | 108.86 | 106.84 | 107.71 | 777,894 | -0.47(-0.43%) |
Sep 21, 2016 | 106.99 | 108.40 | 106.81 | 108.17 | 848,715 | +1.40(+1.31%) |
Sep 20, 2016 | 107.70 | 108.67 | 106.30 | 106.78 | 561,649 | -0.18(-0.17%) |
Sep 19, 2016 | 107.02 | 107.70 | 106.06 | 106.95 | 836,269 | +0.85(+0.80%) |
Sep 16, 2016 | 105.57 | 106.36 | 105.04 | 106.10 | 938,894 | -0.29(-0.27%) |
Sep 15, 2016 | 104.66 | 106.50 | 104.20 | 106.39 | 864,191 | +0.54(+0.51%) |
Sep 14, 2016 | 105.41 | 107.49 | 105.30 | 105.85 | 884,616 | +0.20(+0.19%) |
Sep 13, 2016 | 106.56 | 107.70 | 104.88 | 105.65 | 718,175 | -1.90(-1.77%) |
Sep 12, 2016 | 106.24 | 107.88 | 105.32 | 107.55 | 898,759 | +1.48(+1.40%) |
Sep 09, 2016 | 106.69 | 107.34 | 105.41 | 106.06 | 921,627 | -1.60(-1.49%) |
Sep 08, 2016 | 108.07 | 109.28 | 107.42 | 107.67 | 793,073 | -1.41(-1.29%) |
Sep 07, 2016 | 107.43 | 109.29 | 106.99 | 109.07 | 875,932 | +1.78(+1.66%) |
Sep 06, 2016 | 107.46 | 107.81 | 106.21 | 107.29 | 771,314 | -0.17(-0.16%) |
Sep 02, 2016 | 107.14 | 107.46 | 107.46 | 107.46 | 514,921 | +0.38(+0.35%) |
Sep 01, 2016 | 106.75 | 107.71 | 105.96 | 107.08 | 757,794 | +0.42(+0.39%) |
Aug 31, 2016 | 106.83 | 107.50 | 105.07 | 106.67 | 984,369 | -0.16(-0.15%) |
Aug 30, 2016 | 107.63 | 107.45 | 105.74 | 106.83 | 796,866 | -0.80(-0.74%) |
Aug 29, 2016 | 106.37 | 108.61 | 106.28 | 107.63 | 622,469 | +1.14(+1.07%) |
Aug 26, 2016 | 106.83 | 109.07 | 105.52 | 106.49 | 1,328,333 | +0.21(+0.20%) |
Aug 25, 2016 | 109.06 | 110.62 | 104.09 | 106.28 | 2,477,630 | -1.43(-1.33%) |
Aug 24, 2016 | 108.88 | 108.89 | 106.44 | 107.72 | 1,566,179 | -0.72(-0.67%) |
Aug 23, 2016 | 107.42 | 109.51 | 106.81 | 108.44 | 1,307,450 | +2.31(+2.17%) |
Aug 22, 2016 | 106.71 | 106.91 | 105.53 | 106.13 | 749,678 | -0.73(-0.68%) |
Aug 19, 2016 | 105.05 | 107.14 | 104.97 | 106.86 | 895,446 | +1.48(+1.40%) |
Aug 18, 2016 | 104.20 | 105.93 | 103.90 | 105.38 | 965,422 | +1.43(+1.38%) |
Aug 17, 2016 | 103.85 | 104.58 | 102.91 | 103.95 | 865,834 | -0.13(-0.12%) |
Aug 16, 2016 | 103.94 | 104.51 | 103.26 | 104.08 | 493,107 | +0.13(+0.12%) |
Aug 15, 2016 | 102.97 | 104.41 | 102.97 | 103.95 | 424,317 | +1.04(+1.01%) |
Aug 12, 2016 | 101.53 | 103.13 | 101.25 | 102.91 | 651,562 | +0.94(+0.92%) |
Aug 11, 2016 | 100.87 | 102.82 | 98.70 | 101.97 | 1,556,897 | +4.86(+5.00%) |
Aug 10, 2016 | 96.75 | 98.51 | 96.23 | 97.11 | 633,091 | +1.53(+1.60%) |
Aug 09, 2016 | 96.97 | 97.11 | 95.39 | 95.58 | 613,584 | -1.89(-1.94%) |
Aug 08, 2016 | 98.02 | 99.33 | 97.19 | 97.47 | 595,715 | -0.13(-0.13%) |
Aug 05, 2016 | 96.33 | 98.14 | 95.57 | 97.60 | 826,168 | +2.14(+2.24%) |
Aug 04, 2016 | 95.09 | 96.97 | 95.09 | 95.46 | 668,225 | +0.77(+0.82%) |
Aug 03, 2016 | 93.95 | 95.22 | 91.86 | 94.69 | 1,361,341 | -0.81(-0.85%) |
Aug 02, 2016 | 98.71 | 98.71 | 95.15 | 95.50 | 644,909 | -3.37(-3.41%) |
Aug 01, 2016 | 99.79 | 100.07 | 98.29 | 98.87 | 693,898 | -1.13(-1.13%) |
Jul 29, 2016 | 98.42 | 100.25 | 97.55 | 100.00 | 822,837 | +1.42(+1.45%) |
Jul 28, 2016 | 99.39 | 99.49 | 97.39 | 98.58 | 658,782 | -0.84(-0.85%) |
Jul 27, 2016 | 100.53 | 100.90 | 98.24 | 99.42 | 818,184 | -0.64(-0.64%) |
Jul 26, 2016 | 99.49 | 101.85 | 99.49 | 100.06 | 813,021 | +0.51(+0.52%) |
Jul 25, 2016 | 98.57 | 99.71 | 98.02 | 99.55 | 601,640 | +0.79(+0.80%) |
Jul 22, 2016 | 98.13 | 99.48 | 96.77 | 98.75 | 767,023 | +0.20(+0.20%) |
Jul 21, 2016 | 98.89 | 100.14 | 97.92 | 98.56 | 635,910 | -0.58(-0.59%) |
Jul 20, 2016 | 98.06 | 99.68 | 98.06 | 99.14 | 634,779 | +1.90(+1.95%) |
Jul 19, 2016 | 97.96 | 97.99 | 96.68 | 97.24 | 392,626 | -0.79(-0.81%) |
Jul 18, 2016 | 97.58 | 98.66 | 97.03 | 98.03 | 661,043 | +0.55(+0.57%) |
Jul 15, 2016 | 98.01 | 98.68 | 97.32 | 97.48 | 610,474 | -0.26(-0.26%) |
Jul 14, 2016 | 98.89 | 98.91 | 97.41 | 97.73 | 361,570 | +0.19(+0.19%) |
Jul 13, 2016 | 98.41 | 98.54 | 96.81 | 97.55 | 672,433 | -0.81(-0.82%) |
Jul 12, 2016 | 97.83 | 98.94 | 97.75 | 98.36 | 1,379,662 | +1.63(+1.69%) |
Jul 11, 2016 | 96.82 | 97.83 | 96.41 | 96.73 | 651,040 | +0.43(+0.44%) |
Jul 08, 2016 | 95.14 | 97.17 | 93.91 | 96.30 | 980,777 | +2.38(+2.54%) |
Jul 07, 2016 | 93.63 | 94.60 | 92.58 | 93.91 | 903,835 | +0.36(+0.38%) |
Jul 06, 2016 | 91.19 | 93.58 | 90.35 | 93.56 | 1,078,544 | +2.08(+2.27%) |
Jul 05, 2016 | 93.65 | 93.72 | 90.78 | 91.48 | 851,002 | -2.55(-2.71%) |
Jul 01, 2016 | 93.40 | 94.03 | 94.03 | 94.03 | 872,346 | +0.79(+0.85%) |
Jun 30, 2016 | 91.71 | 93.34 | 91.08 | 93.24 | 1,148,503 | +1.40(+1.52%) |
Jun 29, 2016 | 89.69 | 92.29 | 89.69 | 91.85 | 1,706,575 | +3.21(+3.62%) |
Jun 28, 2016 | 86.59 | 88.81 | 86.59 | 88.64 | 2,124,798 | +4.62(+5.50%) |
Jun 27, 2016 | 91.23 | 91.23 | 82.92 | 84.02 | 4,413,055 | -8.55(-9.24%) |
Jun 24, 2016 | 96.11 | 97.33 | 92.33 | 92.57 | 3,030,893 | -9.09(-8.95%) |
Jun 23, 2016 | 100.79 | 102.28 | 100.69 | 101.66 | 826,679 | +1.95(+1.96%) |
Jun 22, 2016 | 100.09 | 101.69 | 99.62 | 99.71 | 789,947 | -0.70(-0.70%) |
Jun 21, 2016 | 100.09 | 100.56 | 99.09 | 100.42 | 706,368 | +1.03(+1.04%) |
Jun 20, 2016 | 98.01 | 100.78 | 98.00 | 99.39 | 972,810 | +1.79(+1.84%) |
Jun 17, 2016 | 95.83 | 97.82 | 94.86 | 97.60 | 1,113,574 | +1.89(+1.97%) |
Jun 16, 2016 | 95.58 | 95.83 | 94.28 | 95.71 | 858,495 | -0.65(-0.68%) |
Jun 15, 2016 | 94.33 | 98.46 | 94.00 | 96.36 | 1,628,562 | +2.97(+3.18%) |
Jun 14, 2016 | 93.67 | 94.61 | 92.95 | 93.39 | 1,361,831 | -0.83(-0.88%) |
Jun 13, 2016 | 95.27 | 96.11 | 94.16 | 94.22 | 680,073 | -1.42(-1.48%) |
Jun 10, 2016 | 96.08 | 96.09 | 94.84 | 95.64 | 913,465 | -0.55(-0.58%) |
Jun 09, 2016 | 95.04 | 96.37 | 94.23 | 96.19 | 804,570 | +0.41(+0.42%) |
Jun 08, 2016 | 96.12 | 96.68 | 95.19 | 95.79 | 1,004,050 | -0.40(-0.41%) |
Jun 07, 2016 | 94.66 | 96.65 | 93.54 | 96.18 | 818,803 | +0.41(+0.42%) |
Jun 06, 2016 | 95.65 | 96.49 | 95.07 | 95.78 | 766,482 | -0.06(-0.06%) |
Jun 03, 2016 | 96.01 | 96.21 | 94.79 | 95.83 | 620,313 | -0.47(-0.49%) |
Jun 02, 2016 | 94.33 | 96.31 | 93.98 | 96.31 | 1,356,924 | +1.86(+1.97%) |
Jun 01, 2016 | 92.62 | 94.56 | 92.51 | 94.45 | 1,153,252 | +1.63(+1.76%) |
May 31, 2016 | 93.08 | 93.55 | 92.10 | 92.82 | 1,238,466 | -0.73(-0.78%) |
May 27, 2016 | 92.97 | 93.55 | 93.55 | 93.55 | 1,333,582 | +0.80(+0.86%) |
May 26, 2016 | 95.12 | 95.66 | 92.54 | 92.75 | 3,048,430 | +3.86(+4.34%) |
May 25, 2016 | 87.86 | 88.92 | 87.04 | 88.89 | 2,194,097 | +0.80(+0.91%) |
May 24, 2016 | 87.32 | 88.74 | 86.98 | 88.09 | 1,437,724 | +0.90(+1.03%) |
May 23, 2016 | 87.83 | 88.28 | 86.30 | 87.19 | 1,289,457 | -0.84(-0.96%) |
May 20, 2016 | 86.01 | 88.26 | 84.74 | 88.03 | 1,945,235 | +2.51(+2.94%) |
May 19, 2016 | 85.32 | 87.72 | 84.30 | 85.51 | 1,046,889 | +0.46(+0.54%) |
May 18, 2016 | 85.05 | 85.80 | 83.96 | 85.06 | 1,374,020 | -0.68(-0.80%) |
May 17, 2016 | 84.44 | 87.13 | 83.54 | 85.74 | 2,235,901 | +0.93(+1.09%) |
May 16, 2016 | 83.00 | 85.36 | 82.30 | 84.81 | 1,474,795 | +2.27(+2.76%) |
May 13, 2016 | 82.47 | 84.71 | 81.66 | 82.54 | 1,396,186 | -0.70(-0.84%) |
May 12, 2016 | 83.14 | 84.14 | 81.20 | 83.24 | 3,393,865 | +1.00(+1.21%) |
May 11, 2016 | 85.68 | 85.68 | 82.10 | 82.24 | 3,068,558 | -6.74(-7.57%) |
May 10, 2016 | 90.38 | 91.91 | 88.85 | 88.98 | 1,294,901 | -1.67(-1.84%) |
May 09, 2016 | 90.51 | 91.65 | 89.81 | 90.65 | 542,231 | +0.25(+0.27%) |
May 06, 2016 | 90.48 | 91.05 | 89.47 | 90.40 | 1,250,619 | -0.10(-0.11%) |
May 05, 2016 | 94.04 | 94.29 | 90.19 | 90.50 | 1,990,002 | -4.00(-4.23%) |
May 04, 2016 | 94.40 | 95.21 | 93.86 | 94.50 | 742,053 | -0.41(-0.43%) |
May 03, 2016 | 95.37 | 95.84 | 94.66 | 94.90 | 761,059 | -0.95(-0.99%) |
May 02, 2016 | 94.95 | 96.10 | 93.11 | 95.85 | 529,851 | +1.30(+1.37%) |
Apr 29, 2016 | 94.71 | 94.88 | 92.88 | 94.56 | 909,419 | +0.09(+0.09%) |
Apr 28, 2016 | 96.55 | 96.79 | 94.17 | 94.47 | 574,790 | -2.31(-2.39%) |
Apr 27, 2016 | 96.26 | 97.15 | 95.94 | 96.78 | 523,430 | +0.16(+0.16%) |
Apr 26, 2016 | 94.65 | 96.63 | 94.58 | 96.62 | 759,936 | +2.42(+2.57%) |
Apr 25, 2016 | 94.45 | 94.49 | 93.50 | 94.20 | 681,380 | -0.83(-0.87%) |
Apr 22, 2016 | 95.74 | 96.49 | 94.56 | 95.03 | 717,139 | -0.29(-0.30%) |
Apr 21, 2016 | 95.07 | 96.45 | 94.22 | 95.32 | 710,506 | +0.77(+0.82%) |
Apr 20, 2016 | 93.90 | 94.98 | 93.29 | 94.55 | 602,459 | +0.34(+0.36%) |
Apr 19, 2016 | 94.84 | 94.90 | 92.98 | 94.21 | 877,050 | -0.18(-0.19%) |
Apr 18, 2016 | 93.70 | 95.45 | 93.40 | 94.39 | 679,517 | +0.06(+0.06%) |
Apr 15, 2016 | 93.77 | 95.22 | 93.63 | 94.33 | 765,164 | +0.44(+0.46%) |
Apr 14, 2016 | 93.89 | 94.68 | 93.47 | 93.89 | 643,352 | +0.00(+0.00%) |
Apr 13, 2016 | 93.08 | 94.62 | 93.08 | 93.89 | 1,151,044 | +1.30(+1.40%) |
Apr 12, 2016 | 91.98 | 92.73 | 90.39 | 92.60 | 1,333,681 | +0.41(+0.44%) |
Apr 11, 2016 | 92.11 | 93.50 | 92.03 | 92.19 | 1,123,708 | +0.16(+0.17%) |
Apr 08, 2016 | 94.49 | 94.79 | 91.43 | 92.03 | 1,242,828 | -2.15(-2.28%) |
Apr 07, 2016 | 94.68 | 95.61 | 93.39 | 94.18 | 1,271,197 | -1.27(-1.33%) |
Apr 06, 2016 | 95.53 | 96.00 | 94.11 | 95.45 | 1,244,706 | +0.01(+0.01%) |
Apr 05, 2016 | 95.74 | 96.65 | 95.29 | 95.44 | 1,021,654 | -1.16(-1.20%) |
Apr 04, 2016 | 98.08 | 98.40 | 95.76 | 96.59 | 1,034,409 | -1.71(-1.74%) |
Apr 01, 2016 | 97.60 | 98.70 | 96.59 | 98.30 | 1,127,473 | +0.33(+0.33%) |
Mar 31, 2016 | 97.61 | 98.91 | 97.42 | 97.98 | 1,139,541 | +0.14(+0.14%) |
Mar 30, 2016 | 98.27 | 98.46 | 96.09 | 97.84 | 1,286,213 | +1.16(+1.20%) |
Mar 29, 2016 | 95.54 | 97.08 | 94.95 | 96.68 | 1,351,333 | +1.22(+1.27%) |
Mar 28, 2016 | 93.77 | 95.99 | 93.42 | 95.47 | 1,538,294 | +2.21(+2.36%) |
Mar 24, 2016 | 91.42 | 93.26 | 93.26 | 93.26 | 3,672,292 | +6.59(+7.60%) |
Mar 23, 2016 | 87.34 | 87.99 | 86.47 | 86.67 | 1,690,093 | -1.35(-1.53%) |
Mar 22, 2016 | 88.52 | 88.62 | 86.59 | 88.02 | 1,540,429 | -1.56(-1.74%) |
Mar 21, 2016 | 87.34 | 89.82 | 87.34 | 89.58 | 1,575,856 | +2.27(+2.59%) |
Mar 18, 2016 | 88.55 | 88.55 | 86.88 | 87.32 | 1,450,892 | -0.92(-1.04%) |
Mar 17, 2016 | 86.82 | 88.43 | 86.25 | 88.24 | 1,000,807 | +1.41(+1.63%) |
Mar 16, 2016 | 86.52 | 87.21 | 85.41 | 86.82 | 845,595 | -0.20(-0.23%) |
Mar 15, 2016 | 86.36 | 87.05 | 85.83 | 87.02 | 691,270 | +0.10(+0.11%) |
Mar 14, 2016 | 86.56 | 87.47 | 86.05 | 86.92 | 675,742 | +0.42(+0.48%) |
Mar 11, 2016 | 85.81 | 86.60 | 85.09 | 86.51 | 767,373 | +1.84(+2.17%) |
Mar 10, 2016 | 84.36 | 85.35 | 83.13 | 84.67 | 740,384 | +0.58(+0.69%) |
Mar 09, 2016 | 83.85 | 84.37 | 82.21 | 84.08 | 662,144 | +0.82(+0.99%) |
Mar 08, 2016 | 84.46 | 85.68 | 83.08 | 83.26 | 1,115,089 | -2.03(-2.38%) |
Mar 07, 2016 | 84.56 | 85.68 | 84.44 | 85.29 | 922,908 | +0.28(+0.33%) |
Mar 04, 2016 | 84.53 | 86.58 | 84.22 | 85.01 | 1,019,193 | +0.49(+0.59%) |
Mar 03, 2016 | 83.03 | 84.56 | 82.99 | 84.52 | 910,217 | +1.09(+1.30%) |
Mar 02, 2016 | 80.89 | 83.59 | 80.63 | 83.43 | 1,237,502 | +1.82(+2.23%) |
Mar 01, 2016 | 79.22 | 81.94 | 78.24 | 81.61 | 1,231,534 | +3.32(+4.25%) |
Feb 29, 2016 | 78.96 | 80.07 | 78.12 | 78.29 | 723,751 | -0.53(-0.68%) |
Feb 26, 2016 | 80.06 | 80.06 | 77.73 | 78.82 | 1,077,090 | -0.55(-0.70%) |
Feb 25, 2016 | 76.21 | 79.40 | 75.95 | 79.37 | 1,354,956 | +3.36(+4.42%) |
Feb 24, 2016 | 76.03 | 76.41 | 74.57 | 76.01 | 1,397,074 | -0.87(-1.13%) |
Feb 23, 2016 | 75.91 | 78.39 | 74.76 | 76.88 | 1,306,429 | +1.37(+1.82%) |
Feb 22, 2016 | 74.59 | 76.17 | 74.35 | 75.51 | 809,997 | +1.37(+1.85%) |
Feb 19, 2016 | 73.77 | 74.30 | 71.06 | 74.13 | 1,299,612 | -1.37(-1.82%) |
Feb 18, 2016 | 74.65 | 76.14 | 73.58 | 75.51 | 1,181,474 | +0.45(+0.61%) |
Feb 17, 2016 | 74.24 | 75.10 | 72.67 | 75.05 | 1,296,169 | +1.98(+2.71%) |
Feb 16, 2016 | 73.47 | 73.63 | 71.91 | 73.08 | 1,047,486 | +0.56(+0.78%) |
Feb 12, 2016 | 70.66 | 72.51 | 72.51 | 72.51 | 867,290 | +2.86(+4.10%) |
Feb 11, 2016 | 70.05 | 70.68 | 68.54 | 69.66 | 857,645 | -1.11(-1.56%) |
Feb 10, 2016 | 70.92 | 71.65 | 70.57 | 70.76 | 960,350 | +0.48(+0.69%) |
Feb 09, 2016 | 70.35 | 71.32 | 68.17 | 70.28 | 1,538,647 | -0.78(-1.10%) |
Feb 08, 2016 | 73.25 | 73.25 | 69.59 | 71.06 | 1,482,787 | -3.01(-4.06%) |
Feb 05, 2016 | 75.89 | 76.72 | 73.79 | 74.07 | 1,774,746 | -2.47(-3.23%) |
Feb 04, 2016 | 77.28 | 77.28 | 75.28 | 76.54 | 2,140,027 | -1.82(-2.32%) |
Feb 03, 2016 | 75.19 | 78.77 | 74.83 | 78.36 | 2,521,003 | +4.06(+5.47%) |
Feb 02, 2016 | 78.19 | 78.21 | 73.83 | 74.29 | 3,827,122 | +1.96(+2.71%) |
Feb 01, 2016 | 71.54 | 73.31 | 70.51 | 72.34 | 1,135,173 | -0.21(-0.29%) |
Jan 29, 2016 | 68.87 | 72.58 | 68.87 | 72.54 | 1,186,975 | +4.03(+5.89%) |
Jan 28, 2016 | 69.68 | 70.21 | 67.65 | 68.51 | 917,925 | -0.15(-0.22%) |
Jan 27, 2016 | 68.41 | 70.38 | 68.06 | 68.66 | 747,299 | -0.12(-0.17%) |
Jan 26, 2016 | 67.41 | 69.74 | 67.15 | 68.78 | 1,019,374 | +1.97(+2.94%) |
Jan 25, 2016 | 68.72 | 68.93 | 66.49 | 66.81 | 954,966 | -2.22(-3.22%) |
Jan 22, 2016 | 68.95 | 69.66 | 67.89 | 69.03 | 737,349 | +1.14(+1.67%) |
Jan 21, 2016 | 65.76 | 69.02 | 65.12 | 67.90 | 1,071,451 | +2.21(+3.37%) |
Jan 20, 2016 | 64.75 | 66.17 | 63.43 | 65.68 | 1,874,597 | +0.03(+0.05%) |
Jan 19, 2016 | 67.85 | 68.35 | 65.17 | 65.65 | 2,713,187 | -1.92(-2.84%) |
Jan 15, 2016 | 66.20 | 67.57 | 67.57 | 67.57 | 2,090,944 | -0.43(-0.63%) |
Jan 14, 2016 | 69.13 | 69.13 | 66.89 | 68.00 | 926,467 | -1.16(-1.67%) |
Jan 13, 2016 | 69.76 | 70.86 | 69.06 | 69.15 | 1,340,174 | -0.12(-0.17%) |
Jan 12, 2016 | 70.17 | 71.58 | 68.39 | 69.27 | 982,013 | +0.30(+0.43%) |
Jan 11, 2016 | 69.68 | 70.65 | 68.23 | 68.97 | 1,000,394 | -0.56(-0.81%) |
Jan 08, 2016 | 71.09 | 71.29 | 69.41 | 69.54 | 1,233,440 | -1.09(-1.54%) |
Jan 07, 2016 | 70.86 | 72.39 | 70.17 | 70.63 | 1,587,934 | -1.33(-1.85%) |
Jan 06, 2016 | 72.48 | 73.52 | 70.86 | 71.96 | 1,253,060 | -1.69(-2.30%) |
Jan 05, 2016 | 73.11 | 73.98 | 72.27 | 73.65 | 1,409,467 | +1.00(+1.37%) |
Jan 04, 2016 | 71.89 | 73.36 | 71.28 | 72.65 | 1,368,826 | -0.16(-0.22%) |
Dec 31, 2015 | 72.14 | 72.81 | 72.81 | 72.81 | 811,048 | +0.49(+0.68%) |
Dec 30, 2015 | 73.22 | 73.44 | 72.19 | 72.32 | 809,189 | -1.14(-1.55%) |
Dec 29, 2015 | 72.79 | 73.85 | 72.38 | 73.45 | 860,394 | +1.36(+1.89%) |
Dec 28, 2015 | 71.97 | 72.54 | 71.52 | 72.09 | 906,186 | +0.13(+0.18%) |
Dec 24, 2015 | 73.03 | 71.96 | 71.96 | 71.96 | 397,229 | -1.07(-1.46%) |
Dec 23, 2015 | 72.85 | 73.57 | 72.23 | 73.03 | 1,078,486 | +0.74(+1.03%) |
Dec 22, 2015 | 72.17 | 72.61 | 71.17 | 72.29 | 1,041,704 | +0.23(+0.32%) |
Dec 21, 2015 | 72.70 | 73.24 | 71.53 | 72.06 | 1,166,271 | -0.40(-0.55%) |
Dec 18, 2015 | 73.21 | 73.67 | 71.87 | 72.45 | 2,112,038 | -0.79(-1.08%) |
Dec 17, 2015 | 75.10 | 75.17 | 72.54 | 73.25 | 3,403,964 | -1.73(-2.31%) |
Dec 16, 2015 | 76.13 | 76.80 | 74.15 | 74.98 | 1,894,509 | -0.50(-0.67%) |
Dec 15, 2015 | 76.12 | 76.78 | 75.21 | 75.48 | 1,753,553 | +0.14(+0.18%) |
Dec 14, 2015 | 75.33 | 76.19 | 74.59 | 75.34 | 2,209,425 | +0.04(+0.05%) |
Dec 11, 2015 | 75.44 | 76.34 | 74.92 | 75.30 | 1,383,969 | -1.03(-1.35%) |
Dec 10, 2015 | 77.49 | 77.97 | 76.18 | 76.33 | 1,213,874 | -1.34(-1.73%) |
Dec 09, 2015 | 78.02 | 79.54 | 76.96 | 77.67 | 1,953,727 | -1.17(-1.48%) |
Dec 08, 2015 | 78.53 | 79.89 | 77.98 | 78.84 | 2,715,314 | -0.72(-0.91%) |
Dec 07, 2015 | 80.24 | 80.24 | 78.15 | 79.56 | 1,526,385 | -1.32(-1.64%) |
Dec 04, 2015 | 81.88 | 82.90 | 79.41 | 80.89 | 2,666,726 | -1.19(-1.45%) |
Dec 03, 2015 | 91.24 | 91.42 | 81.86 | 82.07 | 4,759,739 | -10.24(-11.09%) |
Dec 02, 2015 | 91.28 | 93.80 | 90.96 | 92.32 | 1,575,724 | +1.15(+1.26%) |
Dec 01, 2015 | 90.20 | 93.12 | 89.98 | 91.17 | 1,156,557 | +0.92(+1.02%) |
Nov 30, 2015 | 91.34 | 91.54 | 89.75 | 90.25 | 1,158,142 | -1.76(-1.91%) |
Nov 27, 2015 | 91.79 | 92.35 | 90.38 | 92.01 | 326,652 | +0.46(+0.51%) |
Nov 25, 2015 | 91.93 | 91.54 | 91.54 | 91.54 | 694,722 | +0.00(+0.00%) |
Nov 24, 2015 | 90.63 | 92.05 | 89.82 | 91.54 | 748,138 | -0.11(-0.12%) |
Nov 23, 2015 | 89.83 | 92.03 | 89.69 | 91.65 | 648,262 | +1.68(+1.87%) |
Nov 20, 2015 | 88.51 | 90.99 | 88.51 | 89.97 | 1,032,824 | +2.08(+2.36%) |
Nov 19, 2015 | 88.42 | 89.47 | 87.59 | 87.90 | 623,034 | -0.65(-0.74%) |
Nov 18, 2015 | 84.53 | 88.69 | 84.53 | 88.55 | 1,215,561 | +4.46(+5.30%) |
Nov 17, 2015 | 85.64 | 85.87 | 83.05 | 84.09 | 928,729 | -1.57(-1.83%) |
Nov 16, 2015 | 83.80 | 85.87 | 83.39 | 85.66 | 1,219,124 | +1.51(+1.80%) |
Nov 13, 2015 | 86.87 | 86.87 | 83.37 | 84.15 | 1,286,410 | -4.17(-4.72%) |
Nov 12, 2015 | 86.70 | 89.78 | 86.45 | 88.32 | 1,366,283 | +1.11(+1.27%) |
Nov 11, 2015 | 88.69 | 90.12 | 86.12 | 87.22 | 1,464,367 | -4.61(-5.03%) |
Nov 10, 2015 | 89.84 | 92.01 | 89.84 | 91.83 | 733,133 | +1.67(+1.85%) |
Nov 09, 2015 | 92.92 | 92.94 | 89.77 | 90.16 | 1,277,052 | -2.96(-3.18%) |
Nov 06, 2015 | 93.63 | 93.63 | 90.80 | 93.12 | 1,079,746 | -0.66(-0.71%) |
Nov 05, 2015 | 94.15 | 95.02 | 92.09 | 93.79 | 1,445,435 | +2.80(+3.07%) |
Nov 04, 2015 | 92.26 | 92.84 | 89.97 | 90.99 | 762,410 | -0.83(-0.90%) |
Nov 03, 2015 | 91.04 | 92.86 | 90.63 | 91.82 | 888,608 | +0.73(+0.80%) |
Nov 02, 2015 | 89.87 | 91.48 | 88.37 | 91.09 | 705,111 | +1.22(+1.35%) |
Oct 30, 2015 | 90.11 | 90.88 | 89.62 | 89.87 | 1,283,450 | -0.05(-0.06%) |
Oct 29, 2015 | 89.27 | 90.20 | 87.95 | 89.92 | 1,181,064 | +0.31(+0.34%) |
Oct 28, 2015 | 88.89 | 90.56 | 87.71 | 89.62 | 840,706 | +1.19(+1.34%) |
Oct 27, 2015 | 88.63 | 89.78 | 88.24 | 88.43 | 934,007 | -0.45(-0.51%) |
Oct 26, 2015 | 87.59 | 89.60 | 87.44 | 88.89 | 1,466,257 | +1.76(+2.02%) |
Oct 23, 2015 | 94.54 | 94.54 | 86.09 | 87.13 | 3,697,033 | -7.67(-8.09%) |
Oct 22, 2015 | 94.80 | 96.53 | 94.41 | 94.79 | 1,736,395 | +0.20(+0.21%) |
Oct 21, 2015 | 98.83 | 99.03 | 94.05 | 94.60 | 2,016,807 | -3.74(-3.80%) |
Oct 20, 2015 | 98.89 | 99.72 | 97.97 | 98.33 | 641,267 | -0.66(-0.67%) |
Oct 19, 2015 | 99.39 | 100.14 | 97.95 | 98.99 | 877,856 | -1.00(-1.00%) |
Oct 16, 2015 | 98.21 | 100.07 | 97.66 | 99.99 | 887,575 | +2.56(+2.63%) |
Oct 15, 2015 | 99.16 | 99.41 | 97.21 | 97.43 | 1,202,470 | -1.26(-1.28%) |
Oct 14, 2015 | 99.35 | 100.98 | 98.27 | 98.70 | 953,448 | -0.49(-0.50%) |
Oct 13, 2015 | 98.82 | 100.09 | 97.83 | 99.19 | 634,363 | -0.08(-0.08%) |
Oct 12, 2015 | 99.87 | 100.40 | 98.90 | 99.27 | 577,413 | -0.18(-0.18%) |
Oct 09, 2015 | 100.16 | 100.44 | 98.37 | 99.45 | 704,719 | -0.95(-0.94%) |
Oct 08, 2015 | 97.82 | 101.01 | 96.86 | 100.40 | 989,670 | +2.58(+2.64%) |
Oct 07, 2015 | 100.41 | 100.43 | 97.01 | 97.82 | 985,184 | -2.05(-2.05%) |
Oct 06, 2015 | 101.41 | 102.15 | 99.09 | 99.86 | 733,113 | -2.09(-2.05%) |
Oct 05, 2015 | 100.61 | 102.12 | 99.85 | 101.96 | 736,275 | +1.73(+1.73%) |
Oct 02, 2015 | 97.75 | 100.28 | 96.12 | 100.23 | 719,812 | +1.47(+1.49%) |