Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 94.02 | 94.02 | 94.02 | 0 | -0.23(-0.24%) | |
Dec 29, 2016 | 94.04 | 94.56 | 93.86 | 94.25 | 3,668,136 | +0.32(+0.34%) |
Dec 28, 2016 | 94.57 | 94.80 | 93.89 | 93.93 | 4,016,988 | -0.66(-0.70%) |
Dec 27, 2016 | 94.58 | 94.67 | 94.16 | 94.59 | 3,961,419 | -0.04(-0.04%) |
Dec 23, 2016 | 94.64 | 94.64 | 94.64 | 0 | +0.42(+0.45%) | |
Dec 22, 2016 | 93.85 | 94.28 | 92.94 | 94.21 | 5,639,183 | +0.11(+0.11%) |
Dec 21, 2016 | 94.83 | 94.83 | 93.64 | 94.11 | 7,238,928 | -0.29(-0.30%) |
Dec 20, 2016 | 94.65 | 94.87 | 93.78 | 94.39 | 7,002,958 | -0.29(-0.31%) |
Dec 19, 2016 | 94.73 | 95.21 | 94.62 | 94.68 | 7,732,765 | +0.11(+0.12%) |
Dec 16, 2016 | 95.00 | 95.04 | 94.23 | 94.57 | 13,835,348 | -0.01(-0.01%) |
Dec 15, 2016 | 94.12 | 94.59 | 93.76 | 94.58 | 8,256,127 | +0.73(+0.78%) |
Dec 14, 2016 | 94.77 | 95.73 | 93.51 | 93.84 | 11,491,758 | -0.73(-0.78%) |
Dec 13, 2016 | 94.28 | 94.64 | 93.86 | 94.58 | 8,393,378 | +0.43(+0.46%) |
Dec 12, 2016 | 91.97 | 94.18 | 91.88 | 94.15 | 11,691,041 | +2.53(+2.76%) |
Dec 09, 2016 | 90.92 | 91.75 | 90.75 | 91.62 | 9,400,836 | +1.04(+1.14%) |
Dec 08, 2016 | 90.21 | 90.75 | 89.71 | 90.58 | 9,526,669 | -0.09(-0.10%) |
Dec 07, 2016 | 91.31 | 91.31 | 89.22 | 90.67 | 14,408,496 | -0.78(-0.86%) |
Dec 06, 2016 | 91.60 | 92.38 | 91.28 | 91.45 | 8,001,595 | +0.10(+0.11%) |
Dec 05, 2016 | 91.73 | 91.75 | 91.18 | 91.36 | 6,679,906 | -0.02(-0.02%) |
Dec 02, 2016 | 91.18 | 91.84 | 90.95 | 91.37 | 7,557,514 | +0.47(+0.52%) |
Dec 01, 2016 | 90.88 | 91.03 | 90.59 | 90.90 | 9,976,287 | +0.07(+0.07%) |
Nov 30, 2016 | 91.56 | 91.83 | 90.83 | 90.83 | 13,690,004 | -0.96(-1.05%) |
Nov 29, 2016 | 92.18 | 92.55 | 91.54 | 91.80 | 9,547,067 | -0.53(-0.57%) |
Nov 28, 2016 | 92.86 | 93.13 | 92.26 | 92.33 | 11,076,017 | -0.82(-0.88%) |
Nov 25, 2016 | 92.71 | 93.22 | 92.53 | 93.14 | 4,206,973 | +0.87(+0.94%) |
Nov 23, 2016 | 92.28 | 92.28 | 92.28 | 0 | +0.27(+0.29%) | |
Nov 22, 2016 | 93.52 | 93.85 | 91.62 | 92.01 | 14,274,431 | -1.84(-1.97%) |
Nov 21, 2016 | 94.21 | 94.41 | 93.69 | 93.85 | 7,159,923 | -0.29(-0.31%) |
Nov 18, 2016 | 94.50 | 94.60 | 93.70 | 94.15 | 9,456,815 | -0.33(-0.35%) |
Nov 17, 2016 | 94.57 | 94.57 | 94.12 | 94.48 | 7,069,815 | +0.17(+0.18%) |
Nov 16, 2016 | 94.55 | 94.64 | 94.08 | 94.31 | 8,136,123 | +0.03(+0.03%) |
Nov 15, 2016 | 94.34 | 94.58 | 93.87 | 94.28 | 9,187,678 | -0.23(-0.24%) |
Nov 14, 2016 | 96.11 | 96.44 | 94.42 | 94.50 | 12,405,390 | -1.52(-1.58%) |
Nov 11, 2016 | 96.85 | 96.85 | 95.75 | 96.02 | 10,036,670 | -0.87(-0.90%) |
Nov 10, 2016 | 97.88 | 98.15 | 96.47 | 96.89 | 14,687,510 | -0.62(-0.64%) |
Nov 09, 2016 | 97.26 | 99.29 | 95.72 | 97.51 | 20,010,388 | +2.64(+2.79%) |
Nov 08, 2016 | 94.41 | 95.29 | 94.40 | 94.87 | 8,235,499 | +0.32(+0.33%) |
Nov 07, 2016 | 93.93 | 94.60 | 93.89 | 94.55 | 7,893,958 | +1.26(+1.35%) |
Nov 04, 2016 | 93.24 | 93.97 | 93.24 | 93.30 | 8,834,689 | +0.06(+0.07%) |
Nov 03, 2016 | 93.11 | 93.56 | 93.01 | 93.23 | 7,682,989 | +0.14(+0.15%) |
Nov 02, 2016 | 93.63 | 93.82 | 93.07 | 93.09 | 8,132,341 | -0.39(-0.42%) |
Nov 01, 2016 | 93.01 | 93.97 | 92.91 | 93.48 | 9,366,900 | -0.53(-0.56%) |
Oct 31, 2016 | 93.44 | 94.21 | 92.80 | 94.01 | 10,552,083 | +0.53(+0.57%) |
Oct 28, 2016 | 93.87 | 93.95 | 92.86 | 93.48 | 10,873,852 | -0.30(-0.32%) |
Oct 27, 2016 | 93.19 | 94.46 | 93.04 | 93.78 | 9,313,522 | +0.92(+1.00%) |
Oct 26, 2016 | 92.11 | 93.39 | 92.07 | 92.85 | 7,932,271 | +0.49(+0.53%) |
Oct 25, 2016 | 92.11 | 92.53 | 91.66 | 92.37 | 6,903,080 | +0.28(+0.31%) |
Oct 24, 2016 | 92.34 | 92.55 | 91.94 | 92.08 | 7,577,805 | +0.14(+0.15%) |
Oct 21, 2016 | 92.49 | 92.59 | 91.58 | 91.94 | 10,391,077 | -1.16(-1.24%) |
Oct 20, 2016 | 93.07 | 93.78 | 92.88 | 93.10 | 8,603,265 | +0.23(+0.24%) |
Oct 19, 2016 | 93.67 | 93.93 | 92.77 | 92.88 | 9,131,251 | -0.66(-0.71%) |
Oct 18, 2016 | 95.14 | 96.03 | 93.34 | 93.54 | 15,542,636 | -2.50(-2.60%) |
Oct 17, 2016 | 95.23 | 96.09 | 95.23 | 96.04 | 8,580,194 | +0.75(+0.79%) |
Oct 14, 2016 | 96.05 | 96.29 | 95.28 | 95.28 | 6,959,255 | -0.57(-0.59%) |
Oct 13, 2016 | 95.27 | 96.61 | 95.06 | 95.85 | 9,114,508 | +0.24(+0.25%) |
Oct 12, 2016 | 95.61 | 95.99 | 95.23 | 95.62 | 5,781,599 | +0.27(+0.28%) |
Oct 11, 2016 | 96.78 | 96.96 | 94.88 | 95.35 | 7,889,088 | -1.75(-1.80%) |
Oct 10, 2016 | 96.86 | 97.42 | 96.73 | 97.10 | 4,512,055 | +0.45(+0.47%) |
Oct 07, 2016 | 96.59 | 96.91 | 96.20 | 96.64 | 5,921,351 | +0.40(+0.41%) |
Oct 06, 2016 | 96.05 | 96.33 | 95.57 | 96.25 | 5,488,484 | -0.35(-0.36%) |
Oct 05, 2016 | 96.63 | 96.81 | 96.12 | 96.60 | 7,129,731 | +0.29(+0.30%) |
Oct 04, 2016 | 96.32 | 96.84 | 95.87 | 96.30 | 7,074,490 | +0.01(+0.01%) |
Oct 03, 2016 | 95.64 | 96.46 | 95.18 | 96.30 | 7,468,481 | +0.55(+0.58%) |
Sep 30, 2016 | 95.46 | 96.14 | 95.15 | 95.75 | 9,749,511 | +0.70(+0.73%) |
Sep 29, 2016 | 96.35 | 96.67 | 94.86 | 95.05 | 7,593,136 | -1.72(-1.78%) |
Sep 28, 2016 | 96.49 | 96.87 | 96.30 | 96.77 | 6,260,905 | +0.14(+0.14%) |
Sep 27, 2016 | 95.96 | 96.63 | 95.41 | 96.63 | 6,568,990 | +1.17(+1.22%) |
Sep 26, 2016 | 96.15 | 96.16 | 95.28 | 95.46 | 7,401,349 | -0.83(-0.87%) |
Sep 23, 2016 | 96.78 | 96.94 | 96.22 | 96.30 | 5,888,888 | -0.53(-0.54%) |
Sep 22, 2016 | 96.65 | 97.13 | 96.56 | 96.82 | 6,588,958 | +0.45(+0.46%) |
Sep 21, 2016 | 95.60 | 96.45 | 95.35 | 96.38 | 7,818,709 | +0.78(+0.81%) |
Sep 20, 2016 | 95.78 | 95.83 | 95.39 | 95.60 | 6,400,588 | +0.23(+0.25%) |
Sep 19, 2016 | 95.93 | 96.17 | 95.35 | 95.36 | 6,733,610 | -0.48(-0.50%) |
Sep 16, 2016 | 96.05 | 96.56 | 95.74 | 95.84 | 15,309,913 | -0.31(-0.32%) |
Sep 15, 2016 | 95.49 | 96.40 | 95.11 | 96.15 | 7,174,405 | +0.62(+0.65%) |
Sep 14, 2016 | 95.52 | 95.91 | 95.20 | 95.53 | 7,556,875 | +0.20(+0.21%) |
Sep 13, 2016 | 95.98 | 96.31 | 95.23 | 95.32 | 9,818,394 | -1.26(-1.30%) |
Sep 12, 2016 | 95.45 | 96.81 | 95.14 | 96.58 | 8,932,281 | +0.75(+0.79%) |
Sep 09, 2016 | 96.47 | 96.58 | 95.79 | 95.83 | 9,817,651 | -1.01(-1.04%) |
Sep 08, 2016 | 96.75 | 97.11 | 96.56 | 96.83 | 5,962,829 | -0.11(-0.12%) |
Sep 07, 2016 | 97.13 | 97.22 | 96.80 | 96.94 | 5,864,890 | -0.11(-0.12%) |
Sep 06, 2016 | 97.08 | 97.24 | 96.74 | 97.06 | 6,515,252 | +0.35(+0.36%) |
Sep 02, 2016 | 96.74 | 96.71 | 96.71 | 96.71 | 7,163,918 | +0.19(+0.20%) |
Sep 01, 2016 | 96.60 | 96.77 | 96.13 | 96.52 | 5,615,987 | -0.21(-0.22%) |
Aug 31, 2016 | 96.89 | 96.95 | 96.46 | 96.73 | 7,024,105 | -0.11(-0.11%) |
Aug 30, 2016 | 97.80 | 97.80 | 96.66 | 96.83 | 4,713,733 | -0.36(-0.38%) |
Aug 29, 2016 | 96.69 | 97.37 | 96.49 | 97.20 | 6,261,179 | +0.71(+0.74%) |
Aug 26, 2016 | 96.32 | 97.05 | 96.09 | 96.48 | 7,998,302 | +0.38(+0.40%) |
Aug 25, 2016 | 96.34 | 96.62 | 95.91 | 96.10 | 6,867,249 | -0.11(-0.12%) |
Aug 24, 2016 | 96.84 | 96.94 | 96.14 | 96.22 | 7,777,784 | -0.59(-0.61%) |
Aug 23, 2016 | 96.99 | 97.23 | 96.47 | 96.81 | 6,913,182 | +0.25(+0.26%) |
Aug 22, 2016 | 97.18 | 97.18 | 96.41 | 96.56 | 8,075,020 | -0.64(-0.66%) |
Aug 19, 2016 | 97.19 | 97.25 | 96.71 | 97.20 | 9,621,517 | +0.00(+0.00%) |
Aug 18, 2016 | 97.56 | 97.74 | 96.54 | 97.20 | 10,839,673 | -0.48(-0.49%) |
Aug 17, 2016 | 97.02 | 97.69 | 96.50 | 97.67 | 12,969,711 | +0.79(+0.81%) |
Aug 16, 2016 | 98.31 | 98.48 | 96.66 | 96.88 | 14,021,154 | -1.59(-1.62%) |
Aug 15, 2016 | 99.13 | 99.25 | 98.45 | 98.48 | 8,034,756 | -0.73(-0.74%) |
Aug 12, 2016 | 99.41 | 99.65 | 98.99 | 99.21 | 5,259,790 | -0.44(-0.44%) |
Aug 11, 2016 | 99.72 | 99.95 | 99.41 | 99.65 | 5,032,660 | +0.33(+0.33%) |
Aug 10, 2016 | 99.51 | 99.66 | 99.22 | 99.32 | 5,382,284 | -0.06(-0.06%) |
Aug 09, 2016 | 99.76 | 99.84 | 99.30 | 99.38 | 4,895,437 | -0.18(-0.18%) |
Aug 08, 2016 | 99.84 | 99.96 | 99.22 | 99.55 | 6,498,499 | -0.48(-0.47%) |
Aug 05, 2016 | 100.14 | 100.14 | 99.64 | 100.03 | 6,392,636 | +0.31(+0.31%) |
Aug 04, 2016 | 100.03 | 100.15 | 99.55 | 99.72 | 5,872,512 | -0.03(-0.03%) |
Aug 03, 2016 | 100.64 | 100.64 | 99.59 | 99.76 | 6,595,964 | -0.76(-0.76%) |
Aug 02, 2016 | 101.17 | 101.19 | 100.22 | 100.52 | 8,891,296 | -0.44(-0.44%) |
Aug 01, 2016 | 100.89 | 101.21 | 100.72 | 100.96 | 5,731,776 | +0.14(+0.14%) |
Jul 29, 2016 | 100.11 | 100.90 | 100.11 | 100.83 | 8,720,165 | +0.62(+0.62%) |
Jul 28, 2016 | 100.63 | 100.64 | 100.17 | 100.21 | 5,365,980 | -0.25(-0.25%) |
Jul 27, 2016 | 100.72 | 100.83 | 100.11 | 100.46 | 5,977,301 | -0.31(-0.30%) |
Jul 26, 2016 | 100.66 | 101.08 | 100.44 | 100.76 | 6,942,763 | +0.21(+0.21%) |
Jul 25, 2016 | 100.70 | 100.75 | 99.95 | 100.55 | 6,061,740 | -0.11(-0.11%) |
Jul 22, 2016 | 100.74 | 100.80 | 100.36 | 100.67 | 7,252,442 | -0.10(-0.10%) |
Jul 21, 2016 | 100.81 | 101.24 | 100.55 | 100.76 | 6,910,564 | +0.01(+0.01%) |
Jul 20, 2016 | 101.32 | 101.50 | 100.67 | 100.75 | 9,109,706 | -0.09(-0.09%) |
Jul 19, 2016 | 100.47 | 101.25 | 99.31 | 100.84 | 14,066,493 | +1.70(+1.71%) |
Jul 18, 2016 | 99.03 | 99.21 | 98.58 | 99.14 | 8,191,048 | +0.11(+0.11%) |
Jul 15, 2016 | 99.65 | 100.08 | 98.80 | 99.03 | 8,933,614 | -0.14(-0.15%) |
Jul 14, 2016 | 99.02 | 99.63 | 98.96 | 99.18 | 6,610,964 | +0.14(+0.15%) |
Jul 13, 2016 | 98.77 | 99.35 | 98.47 | 99.03 | 6,496,800 | +0.06(+0.07%) |
Jul 12, 2016 | 98.75 | 99.19 | 98.72 | 98.97 | 7,968,628 | -0.01(-0.01%) |
Jul 11, 2016 | 98.80 | 99.39 | 98.56 | 98.98 | 8,335,976 | +0.06(+0.07%) |
Jul 08, 2016 | 99.03 | 98.64 | 98.23 | 98.91 | 7,613,522 | +0.27(+0.28%) |
Jul 07, 2016 | 98.70 | 98.88 | 98.23 | 98.64 | 7,524,797 | -0.10(-0.11%) |
Jul 06, 2016 | 98.17 | 98.76 | 97.86 | 98.74 | 11,591,058 | +0.30(+0.30%) |
Jul 05, 2016 | 97.71 | 99.22 | 97.70 | 98.44 | 11,593,196 | +0.79(+0.81%) |
Jul 01, 2016 | 97.66 | 97.65 | 97.65 | 97.65 | 8,758,035 | -0.01(-0.01%) |
Jun 30, 2016 | 95.96 | 97.75 | 95.94 | 97.66 | 14,357,732 | +1.59(+1.65%) |
Jun 29, 2016 | 95.68 | 96.14 | 95.09 | 96.08 | 10,359,691 | +0.89(+0.93%) |
Jun 28, 2016 | 94.34 | 95.30 | 93.84 | 95.19 | 12,531,436 | +1.35(+1.44%) |
Jun 27, 2016 | 92.59 | 93.91 | 92.59 | 93.84 | 13,530,342 | +0.74(+0.80%) |
Jun 24, 2016 | 92.65 | 94.30 | 92.59 | 93.10 | 17,313,224 | -1.41(-1.49%) |
Jun 23, 2016 | 94.36 | 94.51 | 93.94 | 94.51 | 8,415,823 | +0.74(+0.79%) |
Jun 22, 2016 | 93.83 | 94.37 | 93.65 | 93.77 | 7,245,684 | +0.23(+0.24%) |
Jun 21, 2016 | 94.19 | 94.32 | 93.54 | 93.54 | 6,820,583 | -0.29(-0.31%) |
Jun 20, 2016 | 93.88 | 94.31 | 93.74 | 93.83 | 6,940,081 | +0.85(+0.92%) |
Jun 17, 2016 | 93.89 | 93.94 | 92.60 | 92.98 | 13,292,429 | -0.93(-0.99%) |
Jun 16, 2016 | 93.15 | 94.11 | 92.77 | 93.91 | 8,277,885 | +0.19(+0.20%) |
Jun 15, 2016 | 94.72 | 94.80 | 93.67 | 93.73 | 7,912,188 | -0.57(-0.61%) |
Jun 14, 2016 | 93.76 | 94.35 | 93.64 | 94.30 | 7,922,144 | +0.27(+0.28%) |
Jun 13, 2016 | 94.31 | 94.72 | 94.03 | 94.03 | 9,862,686 | -0.18(-0.19%) |
Jun 10, 2016 | 93.99 | 94.39 | 93.69 | 94.21 | 7,535,914 | +0.01(+0.01%) |
Jun 09, 2016 | 93.22 | 94.35 | 93.08 | 94.20 | 9,160,035 | +0.97(+1.04%) |
Jun 08, 2016 | 93.01 | 93.36 | 92.92 | 93.23 | 7,282,980 | +0.06(+0.06%) |
Jun 07, 2016 | 93.40 | 93.58 | 92.95 | 93.18 | 7,970,594 | -0.03(-0.03%) |
Jun 06, 2016 | 92.57 | 93.40 | 92.53 | 93.21 | 7,886,576 | +0.81(+0.88%) |
Jun 03, 2016 | 92.16 | 92.90 | 91.88 | 92.40 | 8,547,289 | +0.22(+0.24%) |
Jun 02, 2016 | 90.88 | 92.31 | 90.87 | 92.18 | 9,080,218 | +1.38(+1.52%) |
Jun 01, 2016 | 90.73 | 91.03 | 90.23 | 90.80 | 5,898,468 | +0.07(+0.08%) |
May 31, 2016 | 91.19 | 91.49 | 90.43 | 90.73 | 12,550,325 | -0.30(-0.33%) |
May 27, 2016 | 91.01 | 91.03 | 91.03 | 91.03 | 5,771,703 | +0.13(+0.14%) |
May 26, 2016 | 91.07 | 91.24 | 90.86 | 90.90 | 4,935,104 | -0.36(-0.40%) |
May 25, 2016 | 91.13 | 91.56 | 90.86 | 91.26 | 6,775,905 | +0.53(+0.59%) |
May 24, 2016 | 90.59 | 91.38 | 90.59 | 90.73 | 7,606,872 | +0.43(+0.47%) |
May 23, 2016 | 90.80 | 90.84 | 90.21 | 90.30 | 8,026,010 | -0.39(-0.43%) |
May 20, 2016 | 90.34 | 90.91 | 89.98 | 90.69 | 9,234,729 | +0.47(+0.53%) |
May 19, 2016 | 90.33 | 90.37 | 89.70 | 90.22 | 10,296,245 | -0.59(-0.65%) |
May 18, 2016 | 90.82 | 91.15 | 90.24 | 90.81 | 10,341,570 | -0.19(-0.21%) |
May 17, 2016 | 91.57 | 91.58 | 90.53 | 91.00 | 11,550,658 | -0.49(-0.53%) |
May 16, 2016 | 90.65 | 91.64 | 90.58 | 91.49 | 7,784,149 | +0.70(+0.77%) |
May 13, 2016 | 91.05 | 91.21 | 90.62 | 90.78 | 8,480,955 | -0.54(-0.59%) |
May 12, 2016 | 91.53 | 91.74 | 90.77 | 91.32 | 8,951,737 | -0.11(-0.12%) |
May 11, 2016 | 91.59 | 91.74 | 91.38 | 91.43 | 8,356,601 | -0.24(-0.26%) |
May 10, 2016 | 91.13 | 91.93 | 91.07 | 91.67 | 10,452,986 | +0.76(+0.84%) |
May 09, 2016 | 90.32 | 91.13 | 90.12 | 90.91 | 8,146,601 | +0.78(+0.87%) |
May 06, 2016 | 90.00 | 90.38 | 89.76 | 90.13 | 7,630,287 | -0.11(-0.12%) |
May 05, 2016 | 89.60 | 90.42 | 89.60 | 90.24 | 6,760,266 | +0.53(+0.59%) |
May 04, 2016 | 89.57 | 89.97 | 89.30 | 89.71 | 6,522,981 | -0.38(-0.42%) |
May 03, 2016 | 89.98 | 90.42 | 89.63 | 90.09 | 9,448,741 | -0.05(-0.05%) |
May 02, 2016 | 89.71 | 90.17 | 89.48 | 90.14 | 6,476,820 | +0.54(+0.60%) |
Apr 29, 2016 | 89.58 | 89.71 | 89.14 | 89.60 | 9,725,102 | -0.32(-0.36%) |
Apr 28, 2016 | 89.62 | 90.10 | 89.25 | 89.92 | 8,305,466 | -0.23(-0.26%) |
Apr 27, 2016 | 90.30 | 90.50 | 89.90 | 90.15 | 7,204,284 | -0.11(-0.12%) |
Apr 26, 2016 | 90.69 | 90.78 | 90.06 | 90.26 | 7,322,193 | -0.48(-0.53%) |
Apr 25, 2016 | 90.58 | 90.78 | 89.92 | 90.74 | 7,680,316 | +0.15(+0.17%) |
Apr 22, 2016 | 90.68 | 90.94 | 90.20 | 90.59 | 9,392,587 | -0.20(-0.22%) |
Apr 21, 2016 | 90.58 | 90.92 | 90.15 | 90.79 | 9,862,626 | -0.01(-0.01%) |
Apr 20, 2016 | 90.49 | 91.29 | 90.38 | 90.80 | 10,273,334 | +0.72(+0.80%) |
Apr 19, 2016 | 89.26 | 91.09 | 89.12 | 90.08 | 13,166,888 | +1.40(+1.58%) |
Apr 18, 2016 | 87.94 | 88.82 | 87.67 | 88.68 | 9,719,676 | +0.60(+0.68%) |
Apr 15, 2016 | 87.99 | 88.26 | 87.54 | 88.08 | 12,581,408 | +0.27(+0.31%) |
Apr 14, 2016 | 87.94 | 88.17 | 87.50 | 87.81 | 5,575,365 | -0.02(-0.03%) |
Apr 13, 2016 | 87.94 | 88.22 | 87.39 | 87.83 | 7,203,011 | +0.22(+0.25%) |
Apr 12, 2016 | 87.14 | 88.13 | 86.94 | 87.62 | 10,522,692 | +0.50(+0.58%) |
Apr 11, 2016 | 87.26 | 87.63 | 86.86 | 87.11 | 8,535,826 | -0.10(-0.12%) |
Apr 08, 2016 | 87.43 | 87.65 | 86.95 | 87.22 | 7,882,686 | -0.14(-0.16%) |
Apr 07, 2016 | 87.14 | 87.63 | 86.84 | 87.35 | 9,785,651 | -0.12(-0.14%) |
Apr 06, 2016 | 86.91 | 87.54 | 86.24 | 87.47 | 8,541,997 | +0.38(+0.43%) |
Apr 05, 2016 | 86.52 | 87.81 | 86.34 | 87.10 | 9,930,498 | +0.29(+0.33%) |
Apr 04, 2016 | 86.99 | 87.22 | 86.55 | 86.81 | 13,345,661 | -0.48(-0.55%) |
Apr 01, 2016 | 86.34 | 87.37 | 86.09 | 87.29 | 11,312,138 | +0.79(+0.92%) |
Mar 31, 2016 | 87.03 | 87.12 | 86.37 | 86.50 | 10,216,931 | -0.62(-0.72%) |
Mar 30, 2016 | 87.50 | 87.59 | 87.08 | 87.12 | 6,564,927 | -0.13(-0.15%) |
Mar 29, 2016 | 86.58 | 87.34 | 86.13 | 87.25 | 8,271,530 | +0.73(+0.84%) |
Mar 28, 2016 | 86.67 | 87.06 | 86.39 | 86.52 | 5,926,883 | -0.06(-0.07%) |
Mar 24, 2016 | 86.51 | 86.59 | 86.59 | 86.59 | 7,861,253 | -0.15(-0.18%) |
Mar 23, 2016 | 85.77 | 87.00 | 85.70 | 86.74 | 10,246,477 | +0.90(+1.04%) |
Mar 22, 2016 | 85.76 | 86.04 | 85.58 | 85.84 | 9,784,100 | +0.08(+0.09%) |
Mar 21, 2016 | 85.87 | 86.14 | 85.18 | 85.76 | 9,600,130 | -0.18(-0.20%) |
Mar 18, 2016 | 85.53 | 86.21 | 85.03 | 85.94 | 18,461,096 | +0.61(+0.71%) |
Mar 17, 2016 | 85.91 | 86.02 | 85.10 | 85.33 | 10,721,438 | -0.54(-0.62%) |
Mar 16, 2016 | 86.12 | 86.16 | 85.44 | 85.87 | 8,837,178 | -0.28(-0.32%) |
Mar 15, 2016 | 86.03 | 86.62 | 85.35 | 86.15 | 10,603,339 | +0.08(+0.09%) |
Mar 14, 2016 | 86.27 | 86.58 | 85.79 | 86.07 | 9,059,934 | -0.04(-0.05%) |
Mar 11, 2016 | 85.94 | 86.33 | 85.71 | 86.11 | 9,711,670 | +0.46(+0.53%) |
Mar 10, 2016 | 85.53 | 85.92 | 84.80 | 85.65 | 13,102,814 | +0.24(+0.28%) |
Mar 09, 2016 | 85.41 | 85.55 | 84.81 | 85.41 | 9,461,779 | +0.50(+0.58%) |
Mar 08, 2016 | 85.16 | 85.35 | 84.71 | 84.92 | 9,547,935 | -0.42(-0.49%) |
Mar 07, 2016 | 84.74 | 85.47 | 84.33 | 85.33 | 8,723,046 | +0.19(+0.23%) |
Mar 04, 2016 | 85.15 | 85.52 | 84.80 | 85.14 | 8,400,599 | -0.12(-0.14%) |
Mar 03, 2016 | 85.39 | 85.54 | 84.44 | 85.26 | 8,665,147 | -0.31(-0.36%) |
Mar 02, 2016 | 85.47 | 85.87 | 85.08 | 85.57 | 12,217,345 | -0.14(-0.17%) |
Mar 01, 2016 | 84.66 | 85.73 | 84.29 | 85.71 | 10,380,520 | +1.61(+1.91%) |
Feb 29, 2016 | 84.16 | 84.90 | 83.97 | 84.11 | 12,638,257 | -0.46(-0.54%) |
Feb 26, 2016 | 85.39 | 85.47 | 84.28 | 84.56 | 11,319,905 | -0.48(-0.56%) |
Feb 25, 2016 | 83.90 | 85.05 | 83.76 | 85.04 | 10,122,524 | +1.14(+1.35%) |
Feb 24, 2016 | 82.61 | 84.00 | 82.32 | 83.91 | 11,346,926 | +0.70(+0.85%) |
Feb 23, 2016 | 83.66 | 83.77 | 83.11 | 83.20 | 8,291,498 | -0.54(-0.64%) |
Feb 22, 2016 | 83.27 | 83.74 | 83.18 | 83.74 | 8,685,838 | +0.47(+0.57%) |
Feb 19, 2016 | 82.80 | 83.68 | 82.64 | 83.27 | 11,687,442 | +0.54(+0.65%) |
Feb 18, 2016 | 81.61 | 83.08 | 81.36 | 82.73 | 13,535,903 | +1.38(+1.70%) |
Feb 17, 2016 | 81.55 | 81.94 | 81.14 | 81.35 | 11,218,536 | +0.14(+0.18%) |
Feb 16, 2016 | 81.25 | 81.79 | 80.68 | 81.21 | 13,168,466 | +0.40(+0.49%) |
Feb 12, 2016 | 80.81 | 80.81 | 80.81 | 80.81 | 11,383,744 | +0.10(+0.12%) |
Feb 11, 2016 | 79.73 | 80.97 | 79.35 | 80.72 | 15,706,331 | -0.02(-0.03%) |
Feb 10, 2016 | 80.99 | 81.68 | 80.45 | 80.74 | 12,389,097 | -0.19(-0.24%) |
Feb 09, 2016 | 80.41 | 81.15 | 80.14 | 80.93 | 12,654,716 | -0.02(-0.03%) |
Feb 08, 2016 | 79.61 | 82.15 | 79.54 | 80.95 | 18,047,330 | +1.16(+1.45%) |
Feb 05, 2016 | 81.48 | 81.57 | 79.19 | 79.80 | 19,557,302 | -2.67(-3.23%) |
Feb 04, 2016 | 82.23 | 82.61 | 81.53 | 82.46 | 13,089,728 | -0.19(-0.23%) |
Feb 03, 2016 | 82.26 | 82.84 | 80.96 | 82.65 | 12,809,179 | +0.58(+0.71%) |
Feb 02, 2016 | 81.99 | 82.75 | 81.75 | 82.07 | 13,371,055 | -0.76(-0.92%) |
Feb 01, 2016 | 82.23 | 83.17 | 81.92 | 82.84 | 12,352,005 | -0.06(-0.07%) |
Jan 29, 2016 | 81.66 | 83.14 | 81.45 | 82.89 | 19,673,740 | +1.72(+2.12%) |
Jan 28, 2016 | 81.35 | 81.78 | 80.84 | 81.17 | 16,113,541 | +0.09(+0.11%) |
Jan 27, 2016 | 79.76 | 82.05 | 79.76 | 81.08 | 24,347,252 | +0.78(+0.97%) |
Jan 26, 2016 | 77.19 | 80.43 | 77.17 | 80.30 | 21,754,490 | +3.79(+4.96%) |
Jan 25, 2016 | 76.76 | 77.53 | 76.22 | 76.51 | 11,780,671 | -0.28(-0.36%) |
Jan 22, 2016 | 77.00 | 77.05 | 76.15 | 76.79 | 10,558,408 | +0.64(+0.84%) |
Jan 21, 2016 | 76.01 | 76.70 | 74.83 | 76.15 | 14,193,442 | +0.15(+0.20%) |
Jan 20, 2016 | 76.28 | 77.21 | 75.03 | 75.99 | 15,982,696 | -1.39(-1.79%) |
Jan 19, 2016 | 77.72 | 78.11 | 76.91 | 77.38 | 15,695,987 | +0.40(+0.52%) |
Jan 15, 2016 | 76.49 | 76.99 | 76.99 | 76.99 | 15,953,873 | -1.50(-1.91%) |
Jan 14, 2016 | 77.07 | 78.95 | 76.99 | 78.49 | 12,801,962 | +1.48(+1.93%) |
Jan 13, 2016 | 78.17 | 78.56 | 76.86 | 77.00 | 10,442,527 | -0.97(-1.24%) |
Jan 12, 2016 | 77.77 | 78.28 | 77.18 | 77.97 | 8,497,148 | +0.53(+0.69%) |
Jan 11, 2016 | 77.97 | 78.28 | 76.26 | 77.44 | 10,270,364 | -0.47(-0.60%) |
Jan 08, 2016 | 79.27 | 79.32 | 77.66 | 77.91 | 12,305,671 | -0.84(-1.07%) |
Jan 07, 2016 | 78.82 | 79.44 | 78.48 | 78.75 | 11,884,183 | -0.93(-1.17%) |
Jan 06, 2016 | 79.22 | 80.14 | 79.05 | 79.68 | 9,743,385 | -0.40(-0.51%) |
Jan 05, 2016 | 79.83 | 80.51 | 79.82 | 80.08 | 8,148,452 | +0.33(+0.42%) |