Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 95.45 | 96.13 | 95.13 | 95.73 | 9,751,053 | +0.70(+0.73%) |
Sep 29, 2016 | 96.34 | 96.65 | 94.85 | 95.03 | 7,594,337 | -1.72(-1.78%) |
Sep 28, 2016 | 96.48 | 96.86 | 96.28 | 96.75 | 6,261,895 | +0.14(+0.14%) |
Sep 27, 2016 | 95.94 | 96.61 | 95.40 | 96.61 | 6,570,029 | +1.17(+1.22%) |
Sep 26, 2016 | 96.14 | 96.14 | 95.27 | 95.45 | 7,402,519 | -0.83(-0.87%) |
Sep 23, 2016 | 96.77 | 96.92 | 96.20 | 96.28 | 5,889,819 | -0.53(-0.54%) |
Sep 22, 2016 | 96.64 | 97.12 | 96.55 | 96.81 | 6,590,000 | +0.45(+0.46%) |
Sep 21, 2016 | 95.58 | 96.44 | 95.33 | 96.36 | 7,819,945 | +0.78(+0.81%) |
Sep 20, 2016 | 95.76 | 95.82 | 95.37 | 95.58 | 6,401,600 | +0.23(+0.25%) |
Sep 19, 2016 | 95.92 | 96.16 | 95.33 | 95.35 | 6,734,675 | -0.48(-0.50%) |
Sep 16, 2016 | 96.04 | 96.55 | 95.72 | 95.83 | 15,312,334 | -0.31(-0.32%) |
Sep 15, 2016 | 95.47 | 96.39 | 95.10 | 96.14 | 7,175,540 | +0.62(+0.65%) |
Sep 14, 2016 | 95.50 | 95.89 | 95.19 | 95.51 | 7,558,070 | +0.20(+0.21%) |
Sep 13, 2016 | 95.97 | 96.30 | 95.21 | 95.31 | 9,819,947 | -1.26(-1.30%) |
Sep 12, 2016 | 95.43 | 96.80 | 95.12 | 96.56 | 8,933,694 | +0.75(+0.79%) |
Sep 09, 2016 | 96.46 | 96.56 | 95.77 | 95.81 | 9,819,204 | -1.00(-1.04%) |
Sep 08, 2016 | 96.73 | 97.10 | 96.55 | 96.82 | 5,963,772 | -0.11(-0.12%) |
Sep 07, 2016 | 97.12 | 97.20 | 96.79 | 96.93 | 5,865,818 | -0.11(-0.12%) |
Sep 06, 2016 | 97.07 | 97.22 | 96.73 | 97.04 | 6,516,282 | +0.35(+0.36%) |
Sep 02, 2016 | 96.73 | 96.69 | 96.69 | 96.69 | 7,165,051 | +0.19(+0.20%) |
Sep 01, 2016 | 96.59 | 96.75 | 96.11 | 96.50 | 5,616,875 | -0.21(-0.22%) |
Aug 31, 2016 | 96.87 | 96.94 | 96.44 | 96.71 | 7,025,216 | -0.11(-0.11%) |
Aug 30, 2016 | 97.79 | 97.79 | 96.64 | 96.82 | 4,714,479 | -0.36(-0.38%) |
Aug 29, 2016 | 96.68 | 97.35 | 96.48 | 97.18 | 6,262,169 | +0.71(+0.74%) |
Aug 26, 2016 | 96.31 | 97.03 | 96.08 | 96.47 | 7,999,566 | +0.38(+0.40%) |
Aug 25, 2016 | 96.32 | 96.61 | 95.89 | 96.09 | 6,868,335 | -0.11(-0.12%) |
Aug 24, 2016 | 96.82 | 96.93 | 96.13 | 96.20 | 7,779,014 | -0.59(-0.61%) |
Aug 23, 2016 | 96.98 | 97.21 | 96.45 | 96.79 | 6,914,275 | +0.25(+0.26%) |
Aug 22, 2016 | 97.16 | 97.16 | 96.39 | 96.54 | 8,076,297 | -0.64(-0.66%) |
Aug 19, 2016 | 97.17 | 97.24 | 96.69 | 97.18 | 9,623,039 | +0.00(+0.00%) |
Aug 18, 2016 | 97.54 | 97.72 | 96.52 | 97.18 | 10,841,385 | -0.48(-0.49%) |
Aug 17, 2016 | 97.00 | 97.67 | 96.48 | 97.66 | 12,971,760 | +0.79(+0.81%) |
Aug 16, 2016 | 98.30 | 98.47 | 96.65 | 96.87 | 14,023,368 | -1.59(-1.62%) |
Aug 15, 2016 | 99.11 | 99.23 | 98.44 | 98.46 | 8,036,025 | -0.73(-0.74%) |
Aug 12, 2016 | 99.39 | 99.64 | 98.98 | 99.19 | 5,260,621 | -0.44(-0.44%) |
Aug 11, 2016 | 99.70 | 99.93 | 99.39 | 99.64 | 5,033,455 | +0.33(+0.33%) |
Aug 10, 2016 | 99.49 | 99.64 | 99.21 | 99.31 | 5,383,134 | -0.06(-0.06%) |
Aug 09, 2016 | 99.75 | 99.82 | 99.28 | 99.36 | 4,896,211 | -0.18(-0.18%) |
Aug 08, 2016 | 99.82 | 99.94 | 99.20 | 99.54 | 6,499,525 | -0.47(-0.47%) |
Aug 05, 2016 | 100.13 | 100.13 | 99.63 | 100.01 | 6,393,646 | +0.31(+0.31%) |
Aug 04, 2016 | 100.01 | 100.14 | 99.53 | 99.71 | 5,873,440 | -0.03(-0.03%) |
Aug 03, 2016 | 100.63 | 100.63 | 99.57 | 99.74 | 6,597,005 | -0.76(-0.76%) |
Aug 02, 2016 | 101.15 | 101.17 | 100.20 | 100.50 | 8,892,700 | -0.44(-0.44%) |
Aug 01, 2016 | 100.88 | 101.20 | 100.71 | 100.95 | 5,732,681 | +0.14(+0.14%) |
Jul 29, 2016 | 100.09 | 100.88 | 100.09 | 100.81 | 8,721,543 | +0.62(+0.62%) |
Jul 28, 2016 | 100.61 | 100.63 | 100.15 | 100.19 | 5,366,827 | -0.25(-0.25%) |
Jul 27, 2016 | 100.71 | 100.81 | 100.09 | 100.44 | 5,978,245 | -0.31(-0.30%) |
Jul 26, 2016 | 100.65 | 101.07 | 100.42 | 100.75 | 6,943,859 | +0.21(+0.21%) |
Jul 25, 2016 | 100.68 | 100.73 | 99.93 | 100.54 | 6,062,697 | -0.11(-0.11%) |
Jul 22, 2016 | 100.72 | 100.79 | 100.34 | 100.65 | 7,253,588 | -0.10(-0.10%) |
Jul 21, 2016 | 100.80 | 101.22 | 100.54 | 100.75 | 6,911,656 | +0.01(+0.01%) |
Jul 20, 2016 | 101.30 | 101.49 | 100.66 | 100.74 | 9,111,145 | -0.09(-0.09%) |
Jul 19, 2016 | 100.45 | 101.23 | 99.29 | 100.83 | 14,068,714 | +1.70(+1.71%) |
Jul 18, 2016 | 99.02 | 99.19 | 98.57 | 99.13 | 8,192,341 | +0.11(+0.11%) |
Jul 15, 2016 | 99.64 | 100.06 | 98.78 | 99.02 | 8,935,025 | -0.14(-0.15%) |
Jul 14, 2016 | 99.00 | 99.61 | 98.94 | 99.16 | 6,612,008 | +0.14(+0.15%) |
Jul 13, 2016 | 98.76 | 99.34 | 98.45 | 99.02 | 6,497,826 | +0.06(+0.07%) |
Jul 12, 2016 | 98.73 | 99.18 | 98.70 | 98.95 | 7,969,886 | -0.01(-0.01%) |
Jul 11, 2016 | 98.78 | 99.38 | 98.54 | 98.96 | 8,337,293 | +0.06(+0.07%) |
Jul 08, 2016 | 99.02 | 98.62 | 98.22 | 98.90 | 7,614,725 | +0.27(+0.28%) |
Jul 07, 2016 | 98.69 | 98.86 | 98.22 | 98.62 | 7,525,985 | -0.10(-0.11%) |
Jul 06, 2016 | 98.15 | 98.74 | 97.84 | 98.73 | 11,592,889 | +0.30(+0.30%) |
Jul 05, 2016 | 97.70 | 99.20 | 97.68 | 98.43 | 11,595,027 | +0.79(+0.81%) |
Jul 01, 2016 | 97.65 | 97.64 | 97.64 | 97.64 | 8,759,418 | -0.01(-0.01%) |
Jun 30, 2016 | 95.94 | 97.74 | 95.92 | 97.65 | 14,360,000 | +1.59(+1.65%) |
Jun 29, 2016 | 95.67 | 96.13 | 95.07 | 96.06 | 10,361,327 | +0.89(+0.93%) |
Jun 28, 2016 | 94.32 | 95.29 | 93.82 | 95.18 | 12,533,415 | +1.35(+1.44%) |
Jun 27, 2016 | 92.58 | 93.90 | 92.58 | 93.82 | 13,532,479 | +0.74(+0.80%) |
Jun 24, 2016 | 92.63 | 94.28 | 92.58 | 93.08 | 17,315,958 | -1.41(-1.49%) |
Jun 23, 2016 | 94.35 | 94.49 | 93.93 | 94.49 | 8,417,152 | +0.74(+0.79%) |
Jun 22, 2016 | 93.82 | 94.36 | 93.63 | 93.75 | 7,246,829 | +0.23(+0.24%) |
Jun 21, 2016 | 94.18 | 94.31 | 93.53 | 93.53 | 6,821,660 | -0.29(-0.31%) |
Jun 20, 2016 | 93.86 | 94.29 | 93.73 | 93.82 | 6,941,177 | +0.85(+0.92%) |
Jun 17, 2016 | 93.88 | 93.92 | 92.58 | 92.96 | 13,294,528 | -0.93(-0.99%) |
Jun 16, 2016 | 93.13 | 94.10 | 92.75 | 93.90 | 8,279,193 | +0.19(+0.20%) |
Jun 15, 2016 | 94.70 | 94.78 | 93.65 | 93.71 | 7,913,437 | -0.57(-0.61%) |
Jun 14, 2016 | 93.74 | 94.33 | 93.62 | 94.28 | 7,923,395 | +0.27(+0.28%) |
Jun 13, 2016 | 94.29 | 94.70 | 94.02 | 94.02 | 9,864,243 | -0.18(-0.19%) |
Jun 10, 2016 | 93.98 | 94.37 | 93.67 | 94.19 | 7,537,104 | +0.01(+0.01%) |
Jun 09, 2016 | 93.20 | 94.34 | 93.07 | 94.19 | 9,161,481 | +0.97(+1.04%) |
Jun 08, 2016 | 92.99 | 93.34 | 92.91 | 93.22 | 7,284,130 | +0.06(+0.06%) |
Jun 07, 2016 | 93.39 | 93.57 | 92.94 | 93.16 | 7,971,853 | -0.03(-0.03%) |
Jun 06, 2016 | 92.55 | 93.38 | 92.52 | 93.20 | 7,887,821 | +0.81(+0.88%) |
Jun 03, 2016 | 92.15 | 92.89 | 91.86 | 92.38 | 8,548,639 | +0.22(+0.24%) |
Jun 02, 2016 | 90.86 | 92.29 | 90.85 | 92.17 | 9,081,652 | +1.38(+1.52%) |
Jun 01, 2016 | 90.72 | 91.01 | 90.22 | 90.79 | 5,899,400 | +0.07(+0.08%) |
May 31, 2016 | 91.18 | 91.47 | 90.42 | 90.72 | 12,552,307 | -0.30(-0.33%) |
May 27, 2016 | 91.00 | 91.01 | 91.01 | 91.01 | 5,772,615 | +0.13(+0.14%) |
May 26, 2016 | 91.05 | 91.22 | 90.85 | 90.89 | 4,935,884 | -0.36(-0.40%) |
May 25, 2016 | 91.11 | 91.55 | 90.85 | 91.25 | 6,776,975 | +0.53(+0.59%) |
May 24, 2016 | 90.58 | 91.37 | 90.58 | 90.72 | 7,608,074 | +0.43(+0.47%) |
May 23, 2016 | 90.78 | 90.82 | 90.19 | 90.29 | 8,027,277 | -0.39(-0.43%) |
May 20, 2016 | 90.32 | 90.89 | 89.97 | 90.68 | 9,236,187 | +0.48(+0.53%) |
May 19, 2016 | 90.31 | 90.35 | 89.68 | 90.20 | 10,297,872 | -0.59(-0.65%) |
May 18, 2016 | 90.81 | 91.14 | 90.23 | 90.79 | 10,343,204 | -0.19(-0.21%) |
May 17, 2016 | 91.55 | 91.57 | 90.51 | 90.98 | 11,552,483 | -0.49(-0.53%) |
May 16, 2016 | 90.63 | 91.62 | 90.57 | 91.47 | 7,785,379 | +0.70(+0.77%) |
May 13, 2016 | 91.04 | 91.19 | 90.61 | 90.77 | 8,482,295 | -0.54(-0.59%) |
May 12, 2016 | 91.52 | 91.73 | 90.75 | 91.30 | 8,953,152 | -0.11(-0.12%) |
May 11, 2016 | 91.58 | 91.73 | 91.37 | 91.42 | 8,357,922 | -0.24(-0.26%) |
May 10, 2016 | 91.12 | 91.92 | 91.06 | 91.66 | 10,454,638 | +0.76(+0.84%) |
May 09, 2016 | 90.31 | 91.11 | 90.11 | 90.90 | 8,147,888 | +0.78(+0.87%) |
May 06, 2016 | 89.99 | 90.36 | 89.74 | 90.11 | 7,631,493 | -0.11(-0.12%) |
May 05, 2016 | 89.59 | 90.40 | 89.59 | 90.23 | 6,761,334 | +0.53(+0.59%) |
May 04, 2016 | 89.55 | 89.95 | 89.28 | 89.70 | 6,524,012 | -0.38(-0.42%) |
May 03, 2016 | 89.97 | 90.40 | 89.62 | 90.07 | 9,450,234 | -0.05(-0.05%) |
May 02, 2016 | 89.70 | 90.15 | 89.47 | 90.12 | 6,477,844 | +0.54(+0.60%) |
Apr 29, 2016 | 89.57 | 89.70 | 89.13 | 89.59 | 9,726,639 | -0.32(-0.36%) |
Apr 28, 2016 | 89.60 | 90.09 | 89.23 | 89.91 | 8,306,778 | -0.23(-0.26%) |
Apr 27, 2016 | 90.29 | 90.48 | 89.89 | 90.14 | 7,205,422 | -0.11(-0.12%) |
Apr 26, 2016 | 90.68 | 90.77 | 90.04 | 90.25 | 7,323,350 | -0.48(-0.53%) |
Apr 25, 2016 | 90.57 | 90.76 | 89.91 | 90.73 | 7,681,529 | +0.15(+0.17%) |
Apr 22, 2016 | 90.66 | 90.92 | 90.18 | 90.58 | 9,394,071 | -0.20(-0.22%) |
Apr 21, 2016 | 90.57 | 90.90 | 90.14 | 90.78 | 9,864,184 | -0.01(-0.01%) |
Apr 20, 2016 | 90.47 | 91.27 | 90.36 | 90.78 | 10,274,957 | +0.72(+0.80%) |
Apr 19, 2016 | 89.24 | 91.08 | 89.11 | 90.07 | 13,168,968 | +1.40(+1.58%) |
Apr 18, 2016 | 87.92 | 88.80 | 87.66 | 88.67 | 9,721,212 | +0.60(+0.68%) |
Apr 15, 2016 | 87.98 | 88.24 | 87.52 | 88.07 | 12,583,396 | +0.27(+0.31%) |
Apr 14, 2016 | 87.92 | 88.15 | 87.48 | 87.80 | 5,576,246 | -0.02(-0.03%) |
Apr 13, 2016 | 87.92 | 88.20 | 87.37 | 87.82 | 7,204,150 | +0.22(+0.25%) |
Apr 12, 2016 | 87.12 | 88.11 | 86.92 | 87.60 | 10,524,355 | +0.50(+0.58%) |
Apr 11, 2016 | 87.24 | 87.62 | 86.84 | 87.10 | 8,537,175 | -0.10(-0.12%) |
Apr 08, 2016 | 87.42 | 87.64 | 86.93 | 87.20 | 7,883,931 | -0.14(-0.16%) |
Apr 07, 2016 | 87.12 | 87.62 | 86.83 | 87.34 | 9,787,197 | -0.12(-0.14%) |
Apr 06, 2016 | 86.90 | 87.52 | 86.23 | 87.46 | 8,543,346 | +0.38(+0.43%) |
Apr 05, 2016 | 86.51 | 87.80 | 86.33 | 87.08 | 9,932,067 | +0.29(+0.33%) |
Apr 04, 2016 | 86.98 | 87.20 | 86.53 | 86.80 | 13,347,769 | -0.48(-0.55%) |
Apr 01, 2016 | 86.32 | 87.36 | 86.08 | 87.28 | 11,313,926 | +0.79(+0.91%) |
Mar 31, 2016 | 87.01 | 87.11 | 86.36 | 86.48 | 10,218,545 | -0.62(-0.72%) |
Mar 30, 2016 | 87.48 | 87.57 | 87.07 | 87.11 | 6,565,965 | -0.13(-0.15%) |
Mar 29, 2016 | 86.56 | 87.32 | 86.12 | 87.24 | 8,272,837 | +0.73(+0.84%) |
Mar 28, 2016 | 86.65 | 87.04 | 86.37 | 86.51 | 5,927,819 | -0.06(-0.07%) |
Mar 24, 2016 | 86.50 | 86.57 | 86.57 | 86.57 | 7,862,495 | -0.15(-0.18%) |
Mar 23, 2016 | 85.76 | 86.98 | 85.69 | 86.72 | 10,248,096 | +0.90(+1.04%) |
Mar 22, 2016 | 85.75 | 86.03 | 85.57 | 85.83 | 9,785,646 | +0.08(+0.09%) |
Mar 21, 2016 | 85.85 | 86.12 | 85.17 | 85.75 | 9,601,647 | -0.18(-0.20%) |
Mar 18, 2016 | 85.52 | 86.20 | 85.01 | 85.92 | 18,464,012 | +0.61(+0.71%) |
Mar 17, 2016 | 85.90 | 86.00 | 85.09 | 85.32 | 10,723,132 | -0.54(-0.62%) |
Mar 16, 2016 | 86.11 | 86.15 | 85.43 | 85.85 | 8,838,574 | -0.28(-0.32%) |
Mar 15, 2016 | 86.02 | 86.60 | 85.33 | 86.13 | 10,605,014 | +0.08(+0.09%) |
Mar 14, 2016 | 86.26 | 86.56 | 85.77 | 86.05 | 9,061,365 | -0.04(-0.05%) |
Mar 11, 2016 | 85.92 | 86.32 | 85.69 | 86.09 | 9,713,205 | +0.46(+0.53%) |
Mar 10, 2016 | 85.52 | 85.91 | 84.78 | 85.64 | 13,104,885 | +0.24(+0.28%) |
Mar 09, 2016 | 85.40 | 85.54 | 84.80 | 85.40 | 9,463,274 | +0.50(+0.58%) |
Mar 08, 2016 | 85.14 | 85.34 | 84.70 | 84.90 | 9,549,444 | -0.42(-0.49%) |
Mar 07, 2016 | 84.73 | 85.46 | 84.32 | 85.32 | 8,724,425 | +0.19(+0.23%) |
Mar 04, 2016 | 85.13 | 85.51 | 84.78 | 85.13 | 8,401,927 | -0.12(-0.14%) |
Mar 03, 2016 | 85.38 | 85.53 | 84.43 | 85.25 | 8,666,516 | -0.31(-0.36%) |
Mar 02, 2016 | 85.45 | 85.85 | 85.07 | 85.56 | 12,219,276 | -0.14(-0.17%) |
Mar 01, 2016 | 84.65 | 85.72 | 84.28 | 85.70 | 10,382,161 | +1.61(+1.91%) |
Feb 29, 2016 | 84.15 | 84.89 | 83.96 | 84.09 | 12,640,254 | -0.46(-0.54%) |
Feb 26, 2016 | 85.38 | 85.46 | 84.26 | 84.55 | 11,321,694 | -0.48(-0.56%) |
Feb 25, 2016 | 83.89 | 85.04 | 83.74 | 85.03 | 10,124,124 | +1.14(+1.35%) |
Feb 24, 2016 | 82.60 | 83.99 | 82.30 | 83.89 | 11,348,719 | +0.70(+0.85%) |
Feb 23, 2016 | 83.65 | 83.76 | 83.10 | 83.19 | 8,292,808 | -0.54(-0.64%) |
Feb 22, 2016 | 83.26 | 83.73 | 83.17 | 83.73 | 8,687,211 | +0.47(+0.57%) |
Feb 19, 2016 | 82.79 | 83.67 | 82.63 | 83.26 | 11,689,289 | +0.54(+0.65%) |
Feb 18, 2016 | 81.60 | 83.07 | 81.35 | 82.72 | 13,538,042 | +1.38(+1.70%) |
Feb 17, 2016 | 81.54 | 81.93 | 81.12 | 81.34 | 11,220,309 | +0.14(+0.18%) |
Feb 16, 2016 | 81.24 | 81.78 | 80.66 | 81.20 | 13,170,547 | +0.40(+0.49%) |
Feb 12, 2016 | 80.80 | 80.80 | 80.80 | 80.80 | 11,385,543 | +0.10(+0.12%) |
Feb 11, 2016 | 79.72 | 80.96 | 79.34 | 80.70 | 15,708,814 | -0.02(-0.03%) |
Feb 10, 2016 | 80.98 | 81.66 | 80.44 | 80.73 | 12,391,055 | -0.19(-0.24%) |
Feb 09, 2016 | 80.39 | 81.13 | 80.13 | 80.92 | 12,656,715 | -0.02(-0.03%) |
Feb 08, 2016 | 79.60 | 82.14 | 79.53 | 80.94 | 18,050,182 | +1.16(+1.45%) |
Feb 05, 2016 | 81.47 | 81.55 | 79.18 | 79.78 | 19,560,394 | -2.67(-3.23%) |
Feb 04, 2016 | 82.22 | 82.60 | 81.52 | 82.45 | 13,091,797 | -0.19(-0.23%) |
Feb 03, 2016 | 82.25 | 82.83 | 80.95 | 82.64 | 12,811,203 | +0.58(+0.71%) |
Feb 02, 2016 | 81.97 | 82.74 | 81.74 | 82.06 | 13,373,168 | -0.76(-0.92%) |
Feb 01, 2016 | 82.22 | 83.15 | 81.91 | 82.82 | 12,353,957 | -0.06(-0.07%) |
Jan 29, 2016 | 81.65 | 83.12 | 81.44 | 82.88 | 19,676,848 | +1.72(+2.12%) |
Jan 28, 2016 | 81.34 | 81.77 | 80.82 | 81.16 | 16,116,087 | +0.09(+0.11%) |
Jan 27, 2016 | 79.74 | 82.04 | 79.74 | 81.07 | 24,351,100 | +0.78(+0.97%) |
Jan 26, 2016 | 77.18 | 80.42 | 77.16 | 80.29 | 21,757,928 | +3.79(+4.96%) |
Jan 25, 2016 | 76.75 | 77.52 | 76.21 | 76.50 | 11,782,533 | -0.28(-0.36%) |
Jan 22, 2016 | 76.99 | 77.04 | 76.14 | 76.78 | 10,560,077 | +0.64(+0.84%) |
Jan 21, 2016 | 76.00 | 76.69 | 74.82 | 76.13 | 14,195,686 | +0.15(+0.20%) |
Jan 20, 2016 | 76.27 | 77.20 | 75.01 | 75.98 | 15,985,222 | -1.39(-1.79%) |
Jan 19, 2016 | 77.71 | 78.09 | 76.89 | 77.37 | 15,698,468 | +0.40(+0.52%) |
Jan 15, 2016 | 76.47 | 76.97 | 76.97 | 76.97 | 15,956,395 | -1.50(-1.91%) |
Jan 14, 2016 | 77.05 | 78.93 | 76.97 | 78.47 | 12,803,985 | +1.48(+1.93%) |
Jan 13, 2016 | 78.16 | 78.55 | 76.85 | 76.99 | 10,444,177 | -0.97(-1.24%) |
Jan 12, 2016 | 77.76 | 78.27 | 77.16 | 77.96 | 8,498,491 | +0.53(+0.69%) |
Jan 11, 2016 | 77.96 | 78.27 | 76.24 | 77.43 | 10,271,987 | -0.47(-0.60%) |
Jan 08, 2016 | 79.26 | 79.31 | 77.65 | 77.89 | 12,307,616 | -0.84(-1.07%) |
Jan 07, 2016 | 78.81 | 79.43 | 78.47 | 78.74 | 11,886,061 | -0.93(-1.17%) |
Jan 06, 2016 | 79.21 | 80.12 | 79.04 | 79.66 | 9,744,925 | -0.40(-0.51%) |
Jan 05, 2016 | 79.82 | 80.50 | 79.81 | 80.07 | 8,149,740 | +0.33(+0.42%) |
Jan 04, 2016 | 80.71 | 80.79 | 78.92 | 79.74 | 16,031,810 | -1.78(-2.18%) |
Dec 31, 2015 | 82.03 | 81.51 | 81.51 | 81.51 | 5,787,409 | -0.84(-1.02%) |
Dec 30, 2015 | 82.62 | 82.80 | 82.16 | 82.35 | 4,848,614 | -0.20(-0.24%) |
Dec 29, 2015 | 82.01 | 82.68 | 82.01 | 82.55 | 5,330,441 | +0.64(+0.78%) |
Dec 28, 2015 | 81.88 | 82.11 | 81.68 | 81.91 | 5,119,973 | -0.40(-0.48%) |
Dec 24, 2015 | 81.83 | 82.31 | 82.31 | 82.31 | 3,208,744 | +0.18(+0.22%) |
Dec 23, 2015 | 81.82 | 82.27 | 81.53 | 82.12 | 6,970,663 | +0.62(+0.76%) |
Dec 22, 2015 | 80.87 | 81.64 | 80.27 | 81.51 | 7,033,433 | +0.90(+1.11%) |
Dec 21, 2015 | 81.21 | 81.67 | 80.03 | 80.61 | 10,486,970 | -0.29(-0.36%) |
Dec 18, 2015 | 81.80 | 81.80 | 80.90 | 80.90 | 18,859,582 | -1.34(-1.63%) |
Dec 17, 2015 | 83.45 | 83.53 | 82.24 | 82.24 | 11,014,592 | -1.28(-1.53%) |
Dec 16, 2015 | 83.04 | 83.71 | 82.15 | 83.52 | 10,305,090 | +0.89(+1.08%) |
Dec 15, 2015 | 81.46 | 83.08 | 81.46 | 82.63 | 11,698,194 | +1.57(+1.94%) |
Dec 14, 2015 | 80.66 | 81.12 | 79.97 | 81.06 | 13,408,834 | +0.37(+0.46%) |
Dec 11, 2015 | 81.24 | 81.24 | 80.49 | 80.69 | 9,824,895 | -0.76(-0.94%) |
Dec 10, 2015 | 81.18 | 82.01 | 80.78 | 81.45 | 8,161,722 | +0.39(+0.48%) |
Dec 09, 2015 | 81.05 | 82.01 | 80.68 | 81.06 | 10,014,498 | -0.21(-0.26%) |
Dec 08, 2015 | 81.72 | 81.93 | 80.87 | 81.28 | 10,087,884 | -0.71(-0.87%) |
Dec 07, 2015 | 81.43 | 82.12 | 81.42 | 81.99 | 9,152,428 | +0.29(+0.36%) |
Dec 04, 2015 | 80.47 | 81.74 | 80.37 | 81.70 | 9,886,441 | +1.71(+2.14%) |
Dec 03, 2015 | 81.16 | 81.24 | 79.60 | 79.98 | 15,132,921 | -1.00(-1.23%) |
Dec 02, 2015 | 81.34 | 81.68 | 80.93 | 80.98 | 8,346,668 | -0.25(-0.30%) |
Dec 01, 2015 | 80.73 | 81.33 | 80.24 | 81.23 | 9,509,148 | +0.89(+1.11%) |
Nov 30, 2015 | 81.32 | 81.32 | 80.34 | 80.34 | 11,309,118 | -0.90(-1.10%) |
Nov 27, 2015 | 81.16 | 81.43 | 80.78 | 81.24 | 2,966,137 | +0.33(+0.40%) |
Nov 25, 2015 | 81.08 | 80.91 | 80.91 | 80.91 | 6,805,870 | -0.06(-0.08%) |
Nov 24, 2015 | 80.79 | 81.57 | 80.79 | 80.97 | 9,441,597 | -0.58(-0.71%) |
Nov 23, 2015 | 81.25 | 81.74 | 81.09 | 81.55 | 8,481,322 | +0.23(+0.28%) |
Nov 20, 2015 | 81.33 | 81.58 | 81.10 | 81.32 | 9,667,337 | +0.59(+0.73%) |
Nov 19, 2015 | 80.87 | 80.89 | 80.40 | 80.74 | 6,552,348 | -0.14(-0.18%) |
Nov 18, 2015 | 79.98 | 80.98 | 79.81 | 80.88 | 9,057,139 | +0.92(+1.15%) |
Nov 17, 2015 | 79.83 | 80.12 | 79.47 | 79.96 | 6,504,563 | +0.22(+0.28%) |
Nov 16, 2015 | 79.07 | 79.79 | 78.81 | 79.74 | 7,304,798 | +1.06(+1.34%) |
Nov 13, 2015 | 78.81 | 79.51 | 78.57 | 78.68 | 10,812,582 | -0.31(-0.39%) |
Nov 12, 2015 | 79.67 | 80.04 | 78.95 | 78.99 | 8,782,839 | -1.25(-1.56%) |
Nov 11, 2015 | 80.18 | 80.63 | 79.96 | 80.24 | 7,978,171 | +0.32(+0.40%) |
Nov 10, 2015 | 79.56 | 80.16 | 79.31 | 79.92 | 6,491,715 | +0.48(+0.60%) |
Nov 09, 2015 | 79.87 | 80.03 | 79.21 | 79.44 | 8,407,062 | -0.85(-1.06%) |
Nov 06, 2015 | 80.01 | 80.29 | 79.45 | 80.29 | 7,897,384 | -0.32(-0.40%) |
Nov 05, 2015 | 80.55 | 80.74 | 79.89 | 80.61 | 8,309,257 | +0.31(+0.38%) |
Nov 04, 2015 | 80.27 | 80.66 | 80.11 | 80.30 | 7,099,115 | -0.02(-0.02%) |
Nov 03, 2015 | 80.22 | 80.58 | 79.65 | 80.32 | 7,907,403 | -0.17(-0.21%) |
Nov 02, 2015 | 79.70 | 80.62 | 79.44 | 80.48 | 7,994,902 | +0.90(+1.13%) |
Oct 30, 2015 | 79.98 | 80.44 | 79.57 | 79.59 | 13,355,038 | -0.27(-0.34%) |
Oct 29, 2015 | 79.14 | 79.98 | 78.87 | 79.85 | 8,049,200 | +0.70(+0.89%) |
Oct 28, 2015 | 79.13 | 79.15 | 78.38 | 79.15 | 9,211,400 | +0.23(+0.29%) |
Oct 27, 2015 | 78.71 | 79.48 | 78.54 | 78.92 | 11,276,727 | +0.20(+0.25%) |
Oct 26, 2015 | 78.81 | 78.99 | 78.37 | 78.73 | 9,599,005 | -0.29(-0.37%) |
Oct 23, 2015 | 78.68 | 79.47 | 78.40 | 79.02 | 11,652,115 | +0.61(+0.78%) |
Oct 22, 2015 | 77.08 | 78.62 | 76.51 | 78.40 | 12,552,124 | +1.50(+1.95%) |
Oct 21, 2015 | 76.92 | 77.37 | 76.47 | 76.91 | 9,004,579 | +0.03(+0.04%) |
Oct 20, 2015 | 77.16 | 77.40 | 76.66 | 76.88 | 7,669,745 | -0.28(-0.36%) |
Oct 19, 2015 | 77.24 | 77.36 | 76.66 | 77.15 | 11,076,492 | -0.24(-0.31%) |
Oct 16, 2015 | 77.10 | 77.44 | 76.73 | 77.39 | 12,053,747 | +0.86(+1.12%) |
Oct 15, 2015 | 74.84 | 76.69 | 74.73 | 76.53 | 12,138,083 | +2.06(+2.77%) |
Oct 14, 2015 | 75.00 | 75.59 | 74.14 | 74.47 | 11,275,059 | -0.72(-0.96%) |
Oct 13, 2015 | 74.67 | 75.80 | 74.29 | 75.19 | 16,200,569 | -0.43(-0.56%) |
Oct 12, 2015 | 74.89 | 75.99 | 74.82 | 75.62 | 11,369,797 | +0.49(+0.65%) |
Oct 09, 2015 | 74.95 | 75.59 | 74.66 | 75.13 | 10,485,213 | +0.23(+0.31%) |
Oct 08, 2015 | 74.61 | 74.99 | 73.90 | 74.90 | 9,001,234 | +0.08(+0.11%) |
Oct 07, 2015 | 74.25 | 75.17 | 73.61 | 74.82 | 12,017,038 | +1.23(+1.67%) |
Oct 06, 2015 | 74.46 | 74.57 | 72.94 | 73.59 | 10,619,226 | -1.06(-1.41%) |
Oct 05, 2015 | 74.20 | 74.69 | 74.11 | 74.65 | 11,957,162 | +0.65(+0.88%) |
Oct 02, 2015 | 72.58 | 74.02 | 72.35 | 73.99 | 10,622,824 | +0.60(+0.82%) |