Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 95.07 | 95.99 | 94.66 | 94.68 | 3,321,100 | -0.13(-0.13%) |
Sep 29, 2016 | 93.78 | 95.03 | 93.18 | 94.81 | 2,924,958 | +0.71(+0.75%) |
Sep 28, 2016 | 93.91 | 94.22 | 93.27 | 94.10 | 1,760,617 | +0.50(+0.54%) |
Sep 27, 2016 | 94.13 | 94.13 | 93.30 | 93.60 | 1,574,098 | -0.09(-0.10%) |
Sep 26, 2016 | 93.53 | 94.01 | 92.87 | 93.69 | 1,872,983 | -0.25(-0.27%) |
Sep 23, 2016 | 93.24 | 94.28 | 92.70 | 93.94 | 2,958,643 | +0.59(+0.63%) |
Sep 22, 2016 | 92.47 | 93.47 | 92.24 | 93.35 | 2,477,093 | +1.81(+1.98%) |
Sep 21, 2016 | 90.31 | 91.74 | 89.81 | 91.54 | 1,770,750 | +1.21(+1.33%) |
Sep 20, 2016 | 91.53 | 91.69 | 90.30 | 90.33 | 1,680,069 | -0.46(-0.50%) |
Sep 19, 2016 | 90.29 | 90.95 | 90.07 | 90.79 | 1,815,970 | +1.00(+1.11%) |
Sep 16, 2016 | 90.17 | 90.28 | 89.43 | 89.79 | 3,364,328 | -0.90(-0.99%) |
Sep 15, 2016 | 90.22 | 90.93 | 89.80 | 90.69 | 1,889,682 | +0.59(+0.66%) |
Sep 14, 2016 | 90.23 | 90.98 | 89.59 | 90.10 | 2,303,629 | +0.22(+0.24%) |
Sep 13, 2016 | 92.19 | 92.24 | 89.72 | 89.88 | 2,939,607 | -2.63(-2.84%) |
Sep 12, 2016 | 91.00 | 92.97 | 90.62 | 92.51 | 3,162,214 | +0.90(+0.98%) |
Sep 09, 2016 | 95.86 | 96.18 | 91.61 | 91.61 | 3,561,167 | -5.04(-5.21%) |
Sep 08, 2016 | 96.70 | 97.09 | 96.63 | 96.65 | 4,292,371 | -0.48(-0.50%) |
Sep 07, 2016 | 97.14 | 97.40 | 96.73 | 97.13 | 1,703,005 | -0.27(-0.27%) |
Sep 06, 2016 | 96.11 | 97.53 | 95.79 | 97.40 | 2,876,022 | +1.71(+1.79%) |
Sep 02, 2016 | 95.05 | 95.69 | 95.69 | 95.69 | 2,101,646 | +1.06(+1.12%) |
Sep 01, 2016 | 94.53 | 94.65 | 93.81 | 94.63 | 1,392,470 | +0.37(+0.39%) |
Aug 31, 2016 | 94.06 | 94.66 | 93.72 | 94.26 | 2,998,719 | +0.13(+0.14%) |
Aug 30, 2016 | 94.70 | 94.78 | 93.67 | 94.13 | 1,754,781 | -0.52(-0.54%) |
Aug 29, 2016 | 94.56 | 94.93 | 94.44 | 94.65 | 1,478,803 | +0.51(+0.54%) |
Aug 26, 2016 | 95.14 | 95.61 | 93.36 | 94.14 | 2,003,498 | -0.85(-0.89%) |
Aug 25, 2016 | 95.29 | 95.64 | 94.86 | 94.99 | 1,452,922 | -0.27(-0.28%) |
Aug 24, 2016 | 95.80 | 96.01 | 95.07 | 95.25 | 1,636,836 | -0.54(-0.56%) |
Aug 23, 2016 | 95.79 | 96.74 | 95.63 | 95.79 | 2,315,052 | +0.50(+0.52%) |
Aug 22, 2016 | 94.48 | 95.51 | 94.01 | 95.29 | 1,724,787 | +0.84(+0.89%) |
Aug 19, 2016 | 94.93 | 95.25 | 94.16 | 94.45 | 3,724,725 | -0.62(-0.65%) |
Aug 18, 2016 | 95.21 | 95.54 | 94.57 | 95.07 | 1,320,867 | -0.17(-0.18%) |
Aug 17, 2016 | 95.12 | 95.34 | 93.99 | 95.24 | 1,741,935 | +0.37(+0.39%) |
Aug 16, 2016 | 95.78 | 96.05 | 94.67 | 94.88 | 2,180,866 | -1.39(-1.44%) |
Aug 15, 2016 | 96.96 | 97.36 | 96.24 | 96.27 | 1,057,776 | -0.59(-0.61%) |
Aug 12, 2016 | 96.38 | 97.22 | 96.18 | 96.86 | 1,123,052 | +0.51(+0.53%) |
Aug 11, 2016 | 96.62 | 97.00 | 96.13 | 96.35 | 1,287,997 | -0.29(-0.30%) |
Aug 10, 2016 | 96.72 | 96.72 | 96.31 | 96.64 | 1,204,128 | +0.27(+0.28%) |
Aug 09, 2016 | 96.26 | 96.56 | 96.00 | 96.38 | 1,578,437 | +0.16(+0.16%) |
Aug 08, 2016 | 96.89 | 97.11 | 96.09 | 96.22 | 1,863,145 | -0.71(-0.73%) |
Aug 05, 2016 | 96.92 | 97.48 | 96.48 | 96.92 | 2,675,170 | +0.13(+0.14%) |
Aug 04, 2016 | 96.43 | 97.27 | 96.20 | 96.79 | 2,133,503 | +0.57(+0.60%) |
Aug 03, 2016 | 97.07 | 97.46 | 95.84 | 96.22 | 2,419,737 | -0.84(-0.87%) |
Aug 02, 2016 | 96.83 | 97.17 | 96.38 | 97.06 | 2,450,406 | -0.25(-0.26%) |
Aug 01, 2016 | 96.33 | 97.31 | 96.30 | 97.31 | 2,255,813 | +1.06(+1.10%) |
Jul 29, 2016 | 96.66 | 96.82 | 96.08 | 96.25 | 2,762,603 | -0.73(-0.75%) |
Jul 28, 2016 | 97.55 | 98.02 | 96.32 | 96.98 | 2,617,273 | -0.80(-0.82%) |
Jul 27, 2016 | 97.27 | 97.90 | 96.60 | 97.78 | 2,359,497 | +0.53(+0.55%) |
Jul 26, 2016 | 97.22 | 97.46 | 96.85 | 97.25 | 1,890,347 | +0.08(+0.09%) |
Jul 25, 2016 | 98.02 | 98.20 | 96.59 | 97.17 | 1,764,743 | -0.81(-0.82%) |
Jul 22, 2016 | 97.82 | 98.32 | 97.55 | 97.97 | 1,817,693 | +0.24(+0.25%) |
Jul 21, 2016 | 97.81 | 98.04 | 97.25 | 97.73 | 1,585,606 | -0.15(-0.15%) |
Jul 20, 2016 | 97.57 | 97.97 | 97.36 | 97.88 | 1,957,414 | +0.30(+0.31%) |
Jul 19, 2016 | 96.69 | 97.59 | 96.55 | 97.58 | 1,670,233 | +0.89(+0.92%) |
Jul 18, 2016 | 97.10 | 97.63 | 96.65 | 96.69 | 1,787,090 | -0.43(-0.45%) |
Jul 15, 2016 | 97.72 | 97.72 | 96.40 | 97.12 | 2,060,088 | -0.15(-0.15%) |
Jul 14, 2016 | 96.43 | 97.41 | 96.14 | 97.27 | 2,819,929 | +0.82(+0.85%) |
Jul 13, 2016 | 96.77 | 97.02 | 96.09 | 96.45 | 2,639,439 | -0.07(-0.08%) |
Jul 12, 2016 | 95.28 | 96.54 | 95.00 | 96.53 | 3,844,496 | +1.19(+1.25%) |
Jul 11, 2016 | 94.50 | 95.44 | 93.73 | 95.34 | 2,493,752 | +0.84(+0.89%) |
Jul 08, 2016 | 94.10 | 94.57 | 93.39 | 94.50 | 2,318,063 | +1.21(+1.30%) |
Jul 07, 2016 | 93.50 | 94.35 | 92.84 | 93.28 | 2,398,417 | -0.17(-0.18%) |
Jul 06, 2016 | 94.35 | 94.38 | 92.80 | 93.45 | 2,900,661 | -1.19(-1.26%) |
Jul 05, 2016 | 94.46 | 94.97 | 94.34 | 94.64 | 2,793,395 | +0.19(+0.20%) |
Jul 01, 2016 | 94.73 | 94.45 | 94.45 | 94.45 | 1,865,898 | -0.01(-0.01%) |
Jun 30, 2016 | 94.13 | 94.47 | 92.90 | 94.45 | 3,869,558 | +0.51(+0.54%) |
Jun 29, 2016 | 92.83 | 94.06 | 92.38 | 93.95 | 2,938,123 | +1.83(+1.99%) |
Jun 28, 2016 | 91.30 | 92.15 | 90.81 | 92.12 | 2,171,634 | +1.59(+1.75%) |
Jun 27, 2016 | 89.49 | 90.56 | 88.66 | 90.53 | 3,241,597 | +0.52(+0.57%) |
Jun 24, 2016 | 89.94 | 91.68 | 89.52 | 90.02 | 4,048,398 | -2.66(-2.87%) |
Jun 23, 2016 | 91.45 | 92.68 | 91.06 | 92.68 | 2,216,393 | +1.72(+1.89%) |
Jun 22, 2016 | 90.95 | 91.30 | 90.71 | 90.95 | 1,500,273 | -0.03(-0.04%) |
Jun 21, 2016 | 89.72 | 91.28 | 89.49 | 90.99 | 2,491,381 | +1.68(+1.88%) |
Jun 20, 2016 | 89.66 | 90.25 | 89.26 | 89.31 | 2,799,534 | +0.40(+0.45%) |
Jun 17, 2016 | 89.46 | 89.55 | 88.54 | 88.91 | 2,727,039 | -0.62(-0.70%) |
Jun 16, 2016 | 88.94 | 89.58 | 88.66 | 89.53 | 1,756,580 | +0.38(+0.43%) |
Jun 15, 2016 | 89.17 | 89.59 | 88.84 | 89.15 | 1,614,813 | +0.12(+0.14%) |
Jun 14, 2016 | 89.78 | 90.05 | 88.69 | 89.03 | 1,876,014 | -1.09(-1.21%) |
Jun 13, 2016 | 89.99 | 90.84 | 89.80 | 90.12 | 3,013,667 | +0.12(+0.13%) |
Jun 10, 2016 | 89.70 | 90.49 | 89.37 | 90.00 | 2,478,905 | -0.23(-0.26%) |
Jun 09, 2016 | 88.85 | 90.26 | 88.60 | 90.23 | 2,429,143 | +1.25(+1.40%) |
Jun 08, 2016 | 89.22 | 89.61 | 88.71 | 88.98 | 1,481,614 | -0.26(-0.29%) |
Jun 07, 2016 | 88.74 | 89.57 | 88.47 | 89.24 | 1,571,056 | +0.55(+0.63%) |
Jun 06, 2016 | 88.61 | 89.07 | 88.24 | 88.69 | 1,407,598 | +0.19(+0.22%) |
Jun 03, 2016 | 88.49 | 88.76 | 88.03 | 88.50 | 1,738,498 | +0.34(+0.38%) |
Jun 02, 2016 | 87.16 | 88.17 | 86.83 | 88.16 | 1,618,084 | +0.90(+1.03%) |
Jun 01, 2016 | 87.25 | 87.57 | 86.76 | 87.26 | 1,370,337 | -0.26(-0.29%) |
May 31, 2016 | 87.66 | 87.94 | 87.07 | 87.51 | 2,618,426 | -0.23(-0.26%) |
May 27, 2016 | 87.23 | 87.74 | 87.74 | 87.74 | 1,371,568 | +0.63(+0.72%) |
May 26, 2016 | 87.72 | 87.89 | 86.79 | 87.11 | 1,867,137 | -0.72(-0.82%) |
May 25, 2016 | 87.69 | 88.08 | 87.30 | 87.83 | 1,585,617 | +0.72(+0.83%) |
May 24, 2016 | 86.41 | 87.16 | 86.20 | 87.11 | 2,602,431 | +0.94(+1.09%) |
May 23, 2016 | 86.27 | 86.40 | 85.73 | 86.17 | 1,292,369 | +0.12(+0.14%) |
May 20, 2016 | 86.27 | 86.40 | 85.73 | 86.05 | 1,973,764 | +0.20(+0.23%) |
May 19, 2016 | 85.63 | 86.11 | 85.30 | 85.85 | 1,386,078 | -0.65(-0.75%) |
May 18, 2016 | 87.02 | 87.23 | 85.55 | 86.49 | 2,044,050 | -0.67(-0.77%) |
May 17, 2016 | 88.23 | 88.23 | 86.72 | 87.16 | 1,467,072 | -0.93(-1.05%) |
May 16, 2016 | 87.49 | 88.29 | 87.45 | 88.09 | 1,959,083 | +0.65(+0.74%) |
May 13, 2016 | 87.98 | 88.19 | 87.17 | 87.45 | 1,537,818 | -0.71(-0.81%) |
May 12, 2016 | 87.91 | 88.34 | 87.35 | 88.16 | 1,432,558 | +0.69(+0.78%) |
May 11, 2016 | 88.46 | 88.63 | 87.45 | 87.47 | 1,239,881 | -1.20(-1.35%) |
May 10, 2016 | 88.41 | 88.72 | 88.15 | 88.67 | 1,397,578 | +0.44(+0.50%) |
May 09, 2016 | 88.22 | 88.65 | 87.89 | 88.23 | 1,413,681 | +0.07(+0.08%) |
May 06, 2016 | 87.74 | 88.26 | 87.07 | 88.17 | 1,588,130 | +0.22(+0.24%) |
May 05, 2016 | 87.37 | 88.29 | 87.37 | 87.95 | 2,596,934 | +0.66(+0.76%) |
May 04, 2016 | 85.75 | 87.47 | 85.43 | 87.29 | 2,329,845 | +1.12(+1.30%) |
May 03, 2016 | 86.39 | 86.86 | 85.34 | 86.17 | 2,389,450 | -1.12(-1.28%) |
May 02, 2016 | 86.87 | 87.50 | 86.45 | 87.29 | 2,539,231 | +0.52(+0.60%) |
Apr 29, 2016 | 86.00 | 87.07 | 84.62 | 86.77 | 3,237,641 | +0.62(+0.72%) |
Apr 28, 2016 | 85.88 | 87.15 | 85.64 | 86.15 | 2,903,810 | -0.30(-0.34%) |
Apr 27, 2016 | 86.48 | 87.10 | 85.87 | 86.44 | 1,950,275 | -0.23(-0.27%) |
Apr 26, 2016 | 86.41 | 86.91 | 86.35 | 86.68 | 1,520,436 | +0.49(+0.57%) |
Apr 25, 2016 | 86.11 | 86.49 | 85.47 | 86.19 | 1,567,489 | -0.01(-0.01%) |
Apr 22, 2016 | 85.18 | 86.98 | 85.09 | 86.20 | 2,066,849 | +1.34(+1.58%) |
Apr 21, 2016 | 86.45 | 86.45 | 84.70 | 84.86 | 2,951,992 | -1.86(-2.15%) |
Apr 20, 2016 | 87.29 | 87.60 | 86.56 | 86.72 | 2,063,643 | -0.56(-0.64%) |
Apr 19, 2016 | 86.88 | 87.31 | 86.00 | 87.28 | 2,940,967 | -0.03(-0.04%) |
Apr 18, 2016 | 87.05 | 87.50 | 86.87 | 87.31 | 2,455,554 | -0.20(-0.23%) |
Apr 15, 2016 | 87.10 | 87.69 | 86.76 | 87.51 | 1,601,754 | +0.48(+0.55%) |
Apr 14, 2016 | 87.82 | 87.98 | 86.93 | 87.03 | 1,967,886 | -0.85(-0.97%) |
Apr 13, 2016 | 88.31 | 88.31 | 87.54 | 87.88 | 2,736,286 | +0.05(+0.06%) |
Apr 12, 2016 | 87.62 | 88.10 | 87.08 | 87.83 | 1,807,925 | +0.13(+0.15%) |
Apr 11, 2016 | 87.90 | 88.13 | 87.42 | 87.70 | 1,720,676 | +0.25(+0.28%) |
Apr 08, 2016 | 86.88 | 87.75 | 86.72 | 87.45 | 1,668,404 | +1.01(+1.17%) |
Apr 07, 2016 | 86.63 | 86.90 | 85.98 | 86.44 | 2,591,014 | -0.58(-0.66%) |
Apr 06, 2016 | 85.62 | 87.13 | 85.42 | 87.02 | 2,831,961 | +1.40(+1.63%) |
Apr 05, 2016 | 85.62 | 85.94 | 85.41 | 85.62 | 2,017,688 | -0.58(-0.67%) |
Apr 04, 2016 | 86.20 | 86.35 | 85.72 | 86.20 | 2,280,188 | +0.16(+0.19%) |
Apr 01, 2016 | 83.92 | 86.30 | 83.87 | 86.03 | 3,775,292 | +1.75(+2.08%) |
Mar 31, 2016 | 83.97 | 84.74 | 83.88 | 84.28 | 1,924,150 | +0.05(+0.06%) |
Mar 30, 2016 | 84.26 | 84.72 | 84.04 | 84.23 | 1,904,997 | +0.32(+0.38%) |
Mar 29, 2016 | 82.58 | 84.03 | 82.16 | 83.91 | 2,216,045 | +1.38(+1.68%) |
Mar 28, 2016 | 82.71 | 83.05 | 82.24 | 82.53 | 1,308,342 | -0.09(-0.11%) |
Mar 24, 2016 | 81.83 | 82.62 | 82.62 | 82.62 | 1,915,259 | +0.63(+0.77%) |
Mar 23, 2016 | 82.33 | 83.12 | 81.97 | 81.98 | 1,632,366 | -0.29(-0.35%) |
Mar 22, 2016 | 82.39 | 82.63 | 81.88 | 82.27 | 1,743,971 | -0.34(-0.41%) |
Mar 21, 2016 | 82.34 | 82.87 | 82.13 | 82.61 | 2,086,899 | -0.14(-0.17%) |
Mar 18, 2016 | 84.14 | 84.14 | 82.45 | 82.75 | 4,331,997 | -1.02(-1.22%) |
Mar 17, 2016 | 82.10 | 84.72 | 81.89 | 83.77 | 4,293,883 | +1.60(+1.94%) |
Mar 16, 2016 | 80.77 | 82.31 | 80.51 | 82.17 | 2,206,962 | +1.15(+1.42%) |
Mar 15, 2016 | 79.92 | 81.20 | 79.87 | 81.02 | 2,580,156 | +0.29(+0.36%) |
Mar 14, 2016 | 80.43 | 80.94 | 79.60 | 80.73 | 2,461,110 | -0.33(-0.41%) |
Mar 11, 2016 | 78.66 | 81.14 | 78.56 | 81.06 | 3,256,123 | +3.09(+3.96%) |
Mar 10, 2016 | 78.47 | 78.88 | 77.13 | 77.97 | 2,123,813 | +0.09(+0.12%) |
Mar 09, 2016 | 78.16 | 78.36 | 77.60 | 77.88 | 2,275,351 | +0.00(+0.00%) |
Mar 08, 2016 | 78.23 | 78.67 | 77.69 | 77.88 | 2,088,519 | -0.82(-1.05%) |
Mar 07, 2016 | 78.59 | 79.19 | 78.38 | 78.71 | 2,414,605 | -0.28(-0.35%) |
Mar 04, 2016 | 78.31 | 79.31 | 78.29 | 78.99 | 2,414,512 | +0.53(+0.67%) |
Mar 03, 2016 | 78.05 | 78.48 | 77.50 | 78.46 | 2,283,233 | +0.56(+0.72%) |
Mar 02, 2016 | 77.71 | 77.96 | 77.17 | 77.90 | 1,991,536 | -0.07(-0.08%) |
Mar 01, 2016 | 76.36 | 78.04 | 75.45 | 77.96 | 3,936,201 | +2.06(+2.71%) |
Feb 29, 2016 | 74.23 | 76.77 | 74.10 | 75.91 | 4,711,633 | +1.80(+2.43%) |
Feb 26, 2016 | 73.11 | 75.58 | 71.86 | 74.10 | 5,745,711 | +0.49(+0.66%) |
Feb 25, 2016 | 73.49 | 74.21 | 73.24 | 73.62 | 5,565,309 | +0.32(+0.44%) |
Feb 24, 2016 | 72.09 | 73.63 | 71.63 | 73.30 | 4,586,413 | +0.83(+1.15%) |
Feb 23, 2016 | 73.17 | 73.57 | 72.10 | 72.47 | 2,389,973 | -1.00(-1.37%) |
Feb 22, 2016 | 72.47 | 73.95 | 72.47 | 73.47 | 3,198,955 | +1.58(+2.20%) |
Feb 19, 2016 | 71.96 | 72.38 | 71.22 | 71.89 | 3,341,387 | -0.15(-0.21%) |
Feb 18, 2016 | 70.88 | 72.46 | 70.62 | 72.04 | 3,400,393 | +1.08(+1.52%) |
Feb 17, 2016 | 71.57 | 71.91 | 70.89 | 70.96 | 3,026,658 | -0.21(-0.30%) |
Feb 16, 2016 | 71.70 | 72.00 | 70.79 | 71.17 | 2,283,839 | +0.64(+0.91%) |
Feb 12, 2016 | 70.05 | 70.53 | 70.53 | 70.53 | 2,657,652 | +1.65(+2.40%) |
Feb 11, 2016 | 69.69 | 69.69 | 68.39 | 68.88 | 3,511,558 | -1.79(-2.54%) |
Feb 10, 2016 | 70.68 | 71.73 | 70.28 | 70.67 | 1,937,997 | +0.22(+0.32%) |
Feb 09, 2016 | 69.62 | 70.71 | 69.08 | 70.45 | 3,204,283 | +0.13(+0.19%) |
Feb 08, 2016 | 72.79 | 72.83 | 69.61 | 70.32 | 3,674,738 | -2.82(-3.86%) |
Feb 05, 2016 | 74.67 | 74.88 | 72.91 | 73.14 | 2,485,218 | -1.85(-2.47%) |
Feb 04, 2016 | 74.36 | 75.61 | 74.10 | 74.99 | 2,897,380 | +0.49(+0.66%) |
Feb 03, 2016 | 75.54 | 75.54 | 72.78 | 74.50 | 5,236,282 | -0.71(-0.94%) |
Feb 02, 2016 | 76.14 | 76.43 | 75.04 | 75.21 | 2,317,988 | -1.44(-1.88%) |
Feb 01, 2016 | 77.06 | 77.31 | 76.43 | 76.65 | 3,185,382 | -1.02(-1.31%) |
Jan 29, 2016 | 77.09 | 77.80 | 76.46 | 77.67 | 3,333,503 | +1.51(+1.98%) |
Jan 28, 2016 | 76.26 | 76.94 | 76.02 | 76.16 | 2,368,934 | +0.00(+0.00%) |
Jan 27, 2016 | 75.79 | 76.94 | 75.26 | 76.16 | 2,458,632 | +0.03(+0.04%) |
Jan 26, 2016 | 75.74 | 77.13 | 75.66 | 76.13 | 3,394,968 | +1.11(+1.48%) |
Jan 25, 2016 | 76.80 | 76.89 | 74.86 | 75.02 | 3,516,732 | -1.75(-2.28%) |
Jan 22, 2016 | 74.84 | 77.05 | 74.37 | 76.77 | 3,957,725 | +2.66(+3.59%) |
Jan 21, 2016 | 73.17 | 75.05 | 72.62 | 74.11 | 3,637,467 | +0.84(+1.15%) |
Jan 20, 2016 | 74.10 | 74.24 | 70.98 | 73.27 | 5,214,484 | -1.57(-2.10%) |
Jan 19, 2016 | 73.90 | 76.99 | 73.77 | 74.84 | 4,961,307 | +2.07(+2.85%) |
Jan 15, 2016 | 74.52 | 72.77 | 72.77 | 72.77 | 6,542,465 | -3.14(-4.14%) |
Jan 14, 2016 | 76.35 | 76.61 | 75.50 | 75.91 | 3,066,353 | +0.05(+0.07%) |
Jan 13, 2016 | 78.09 | 78.27 | 75.82 | 75.87 | 2,416,487 | -1.92(-2.47%) |
Jan 12, 2016 | 78.30 | 78.36 | 77.21 | 77.78 | 2,259,085 | +0.00(+0.00%) |
Jan 11, 2016 | 77.99 | 78.21 | 77.26 | 77.78 | 1,877,079 | +0.21(+0.27%) |
Jan 08, 2016 | 79.03 | 79.44 | 77.31 | 77.58 | 2,380,597 | -1.30(-1.65%) |
Jan 07, 2016 | 79.78 | 80.13 | 78.52 | 78.88 | 3,891,214 | -2.02(-2.49%) |
Jan 06, 2016 | 80.74 | 81.21 | 80.29 | 80.90 | 2,590,162 | -0.29(-0.35%) |
Jan 05, 2016 | 79.81 | 81.30 | 79.69 | 81.18 | 3,058,932 | +1.57(+1.98%) |
Jan 04, 2016 | 79.27 | 79.68 | 78.29 | 79.61 | 3,425,127 | -0.21(-0.26%) |
Dec 31, 2015 | 80.65 | 79.82 | 79.82 | 79.82 | 1,850,275 | -0.95(-1.17%) |
Dec 30, 2015 | 81.78 | 81.94 | 80.70 | 80.76 | 1,262,721 | -1.08(-1.32%) |
Dec 29, 2015 | 81.46 | 81.99 | 81.44 | 81.84 | 1,456,172 | +0.86(+1.06%) |
Dec 28, 2015 | 80.47 | 81.11 | 80.27 | 80.99 | 1,248,986 | +0.19(+0.23%) |
Dec 24, 2015 | 81.20 | 80.80 | 80.80 | 80.80 | 811,871 | -0.30(-0.37%) |
Dec 23, 2015 | 79.59 | 81.13 | 79.59 | 81.09 | 2,240,577 | +1.71(+2.16%) |
Dec 22, 2015 | 79.16 | 79.86 | 78.92 | 79.38 | 2,132,315 | +0.71(+0.90%) |
Dec 21, 2015 | 78.56 | 78.82 | 78.04 | 78.67 | 1,568,641 | +0.79(+1.01%) |
Dec 18, 2015 | 78.71 | 78.95 | 77.87 | 77.88 | 3,957,823 | -1.23(-1.55%) |
Dec 17, 2015 | 80.54 | 80.58 | 79.10 | 79.11 | 2,157,280 | -1.16(-1.45%) |
Dec 16, 2015 | 79.04 | 80.49 | 78.74 | 80.27 | 2,298,202 | +1.56(+1.98%) |
Dec 15, 2015 | 78.10 | 79.16 | 78.03 | 78.71 | 2,155,519 | +1.29(+1.67%) |
Dec 14, 2015 | 76.88 | 77.73 | 76.47 | 77.42 | 2,693,631 | +0.70(+0.91%) |
Dec 11, 2015 | 77.02 | 77.48 | 76.37 | 76.72 | 3,672,508 | -1.14(-1.46%) |
Dec 10, 2015 | 78.25 | 78.65 | 77.78 | 77.86 | 2,127,796 | -0.38(-0.49%) |
Dec 09, 2015 | 78.86 | 79.80 | 77.69 | 78.25 | 3,124,372 | -1.10(-1.38%) |
Dec 08, 2015 | 79.72 | 79.94 | 78.85 | 79.34 | 3,241,827 | -0.66(-0.83%) |
Dec 07, 2015 | 79.49 | 80.24 | 79.48 | 80.01 | 3,035,027 | +0.11(+0.14%) |
Dec 04, 2015 | 80.32 | 81.09 | 79.58 | 79.89 | 4,128,897 | -0.28(-0.35%) |
Dec 03, 2015 | 81.43 | 81.64 | 79.80 | 80.17 | 3,015,521 | -1.29(-1.58%) |
Dec 02, 2015 | 82.68 | 82.91 | 81.28 | 81.46 | 2,014,559 | -1.40(-1.69%) |
Dec 01, 2015 | 81.49 | 82.87 | 81.49 | 82.86 | 2,434,852 | +1.47(+1.80%) |
Nov 30, 2015 | 81.86 | 82.07 | 81.27 | 81.39 | 2,192,283 | -0.25(-0.30%) |
Nov 27, 2015 | 81.15 | 81.93 | 81.15 | 81.64 | 594,665 | +0.48(+0.60%) |
Nov 25, 2015 | 81.20 | 81.15 | 81.15 | 81.15 | 1,179,398 | -0.14(-0.17%) |
Nov 24, 2015 | 81.31 | 81.45 | 80.52 | 81.29 | 1,632,382 | -0.56(-0.68%) |
Nov 23, 2015 | 82.30 | 82.45 | 81.45 | 81.85 | 1,217,918 | -0.45(-0.55%) |
Nov 20, 2015 | 82.06 | 82.61 | 81.51 | 82.30 | 1,619,853 | +0.70(+0.86%) |
Nov 19, 2015 | 81.79 | 82.11 | 81.26 | 81.59 | 1,877,840 | -0.02(-0.03%) |
Nov 18, 2015 | 80.77 | 81.75 | 80.52 | 81.62 | 2,036,700 | +1.07(+1.33%) |
Nov 17, 2015 | 80.45 | 81.05 | 80.04 | 80.55 | 1,686,209 | +0.25(+0.31%) |
Nov 16, 2015 | 79.01 | 80.30 | 78.62 | 80.30 | 1,632,019 | +1.37(+1.73%) |
Nov 13, 2015 | 79.93 | 80.33 | 78.79 | 78.93 | 1,982,622 | -0.79(-1.00%) |
Nov 12, 2015 | 79.69 | 80.48 | 79.40 | 79.73 | 2,054,995 | -0.22(-0.28%) |
Nov 11, 2015 | 79.78 | 80.25 | 79.35 | 79.95 | 1,357,204 | +0.40(+0.50%) |
Nov 10, 2015 | 79.55 | 79.96 | 79.33 | 79.55 | 2,141,311 | +0.02(+0.02%) |
Nov 09, 2015 | 80.12 | 80.21 | 78.94 | 79.53 | 2,245,608 | -0.75(-0.94%) |
Nov 06, 2015 | 82.10 | 82.10 | 79.43 | 80.28 | 3,803,281 | -2.33(-2.82%) |
Nov 05, 2015 | 83.31 | 83.50 | 81.12 | 82.61 | 3,830,650 | -1.11(-1.33%) |
Nov 04, 2015 | 84.59 | 85.01 | 83.49 | 83.72 | 2,114,882 | -0.86(-1.02%) |
Nov 03, 2015 | 85.08 | 85.16 | 84.40 | 84.58 | 2,520,907 | -0.64(-0.75%) |
Nov 02, 2015 | 84.20 | 85.27 | 83.77 | 85.22 | 3,367,258 | +1.50(+1.79%) |
Oct 30, 2015 | 83.63 | 84.04 | 83.06 | 83.72 | 4,107,907 | +0.22(+0.26%) |
Oct 29, 2015 | 81.78 | 83.65 | 80.76 | 83.50 | 3,340,790 | +0.89(+1.08%) |
Oct 28, 2015 | 81.54 | 82.67 | 81.30 | 82.61 | 3,568,530 | +1.31(+1.61%) |
Oct 27, 2015 | 81.19 | 81.42 | 80.71 | 81.30 | 1,352,694 | -0.21(-0.26%) |
Oct 26, 2015 | 81.22 | 81.63 | 80.81 | 81.51 | 1,275,992 | +0.29(+0.36%) |
Oct 23, 2015 | 81.55 | 81.85 | 80.69 | 81.22 | 1,887,701 | -0.25(-0.30%) |
Oct 22, 2015 | 78.88 | 81.60 | 78.88 | 81.46 | 2,949,742 | +2.79(+3.55%) |
Oct 21, 2015 | 79.44 | 79.58 | 78.56 | 78.67 | 1,820,505 | -0.70(-0.88%) |
Oct 20, 2015 | 79.24 | 79.56 | 78.74 | 79.37 | 2,208,628 | +0.10(+0.12%) |
Oct 19, 2015 | 78.36 | 79.28 | 78.36 | 79.27 | 2,658,231 | +0.54(+0.69%) |
Oct 16, 2015 | 77.91 | 78.83 | 77.72 | 78.73 | 2,853,804 | +1.21(+1.56%) |
Oct 15, 2015 | 76.58 | 77.56 | 76.51 | 77.52 | 1,970,259 | +1.30(+1.71%) |
Oct 14, 2015 | 76.90 | 76.98 | 75.92 | 76.21 | 2,398,565 | -0.52(-0.68%) |
Oct 13, 2015 | 77.11 | 77.59 | 76.57 | 76.74 | 2,127,527 | -0.90(-1.16%) |
Oct 12, 2015 | 77.72 | 77.97 | 77.43 | 77.64 | 1,413,382 | -0.11(-0.15%) |
Oct 09, 2015 | 78.08 | 78.37 | 77.66 | 77.75 | 2,666,336 | -0.52(-0.66%) |
Oct 08, 2015 | 76.88 | 78.43 | 76.86 | 78.27 | 2,770,120 | +1.09(+1.41%) |
Oct 07, 2015 | 76.78 | 77.18 | 76.39 | 77.18 | 3,056,083 | +0.71(+0.93%) |
Oct 06, 2015 | 76.49 | 76.74 | 75.98 | 76.47 | 3,412,337 | -0.07(-0.10%) |
Oct 05, 2015 | 73.81 | 76.66 | 73.81 | 76.54 | 3,714,815 | +3.05(+4.15%) |
Oct 02, 2015 | 71.59 | 73.54 | 71.53 | 73.50 | 3,020,791 | +1.11(+1.54%) |