Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 132.25 | 132.94 | 128.90 | 129.40 | 247,008 | -1.25(-0.96%) |
Nov 29, 2016 | 128.90 | 131.00 | 127.60 | 130.65 | 164,898 | +2.50(+1.95%) |
Nov 28, 2016 | 127.50 | 129.30 | 127.25 | 128.15 | 151,020 | -0.35(-0.27%) |
Nov 25, 2016 | 128.85 | 128.90 | 127.85 | 128.50 | 68,295 | -0.25(-0.19%) |
Nov 23, 2016 | 128.75 | 128.75 | 128.75 | 0 | -0.40(-0.31%) | |
Nov 22, 2016 | 126.65 | 129.30 | 126.30 | 129.15 | 135,561 | +3.05(+2.42%) |
Nov 21, 2016 | 124.55 | 126.15 | 124.38 | 126.10 | 116,689 | +1.40(+1.12%) |
Nov 18, 2016 | 124.70 | 124.75 | 123.85 | 124.70 | 159,580 | +0.50(+0.40%) |
Nov 17, 2016 | 122.45 | 124.20 | 122.40 | 124.20 | 189,965 | +1.75(+1.43%) |
Nov 16, 2016 | 120.95 | 122.67 | 120.05 | 122.45 | 269,183 | +2.66(+2.22%) |
Nov 15, 2016 | 122.80 | 123.05 | 119.05 | 119.79 | 318,177 | -3.71(-3.00%) |
Nov 14, 2016 | 121.85 | 125.85 | 120.45 | 123.50 | 229,476 | +1.75(+1.44%) |
Nov 11, 2016 | 118.10 | 122.00 | 118.10 | 121.75 | 395,093 | +3.70(+3.13%) |
Nov 10, 2016 | 114.80 | 119.35 | 114.05 | 118.05 | 456,405 | +3.55(+3.10%) |
Nov 09, 2016 | 105.90 | 114.85 | 105.90 | 114.50 | 392,614 | +7.75(+7.26%) |
Nov 08, 2016 | 104.85 | 107.10 | 104.35 | 106.75 | 174,892 | +1.65(+1.57%) |
Nov 07, 2016 | 104.15 | 105.85 | 104.00 | 105.10 | 223,323 | +2.40(+2.34%) |
Nov 04, 2016 | 100.90 | 103.55 | 100.90 | 102.70 | 180,041 | +1.65(+1.63%) |
Nov 03, 2016 | 100.05 | 101.30 | 98.40 | 101.05 | 179,155 | +1.60(+1.61%) |
Nov 02, 2016 | 99.45 | 100.25 | 99.25 | 99.45 | 233,238 | +0.00(+0.00%) |
Nov 01, 2016 | 98.20 | 99.90 | 98.20 | 99.45 | 299,268 | +1.60(+1.64%) |
Oct 31, 2016 | 98.25 | 99.30 | 96.05 | 97.85 | 183,454 | -0.45(-0.46%) |
Oct 28, 2016 | 99.10 | 99.85 | 97.90 | 98.30 | 210,850 | -0.95(-0.96%) |
Oct 27, 2016 | 105.00 | 105.00 | 98.35 | 99.25 | 493,240 | -1.70(-1.68%) |
Oct 26, 2016 | 100.30 | 101.45 | 99.90 | 100.95 | 91,414 | +0.10(+0.10%) |
Oct 25, 2016 | 100.75 | 101.22 | 100.15 | 100.85 | 103,865 | -0.40(-0.40%) |
Oct 24, 2016 | 100.80 | 103.05 | 99.55 | 101.25 | 73,061 | +1.10(+1.10%) |
Oct 21, 2016 | 100.60 | 100.95 | 100.00 | 100.15 | 145,654 | -1.35(-1.33%) |
Oct 20, 2016 | 99.95 | 102.20 | 99.95 | 101.50 | 179,186 | +1.10(+1.10%) |
Oct 19, 2016 | 100.10 | 101.55 | 100.00 | 100.40 | 85,249 | +0.10(+0.10%) |
Oct 18, 2016 | 100.45 | 101.10 | 100.00 | 100.30 | 51,284 | +0.70(+0.70%) |
Oct 17, 2016 | 100.65 | 100.80 | 99.45 | 99.60 | 64,382 | -0.49(-0.49%) |
Oct 14, 2016 | 100.92 | 101.52 | 99.84 | 100.09 | 113,627 | -0.70(-0.69%) |
Oct 13, 2016 | 99.49 | 101.43 | 99.25 | 100.79 | 157,838 | +0.11(+0.11%) |
Oct 12, 2016 | 101.19 | 101.20 | 99.88 | 100.68 | 157,042 | -0.17(-0.17%) |
Oct 11, 2016 | 102.60 | 102.60 | 99.70 | 100.85 | 137,974 | -1.71(-1.67%) |
Oct 10, 2016 | 101.72 | 103.31 | 101.72 | 102.56 | 99,702 | +1.19(+1.17%) |
Oct 07, 2016 | 103.72 | 103.79 | 100.71 | 101.37 | 114,769 | -2.41(-2.32%) |
Oct 06, 2016 | 100.90 | 103.95 | 99.42 | 103.78 | 157,124 | +2.32(+2.29%) |
Oct 05, 2016 | 100.90 | 102.23 | 100.01 | 101.46 | 109,948 | +1.16(+1.16%) |
Oct 04, 2016 | 100.88 | 101.29 | 98.66 | 100.30 | 62,621 | -0.47(-0.47%) |
Oct 03, 2016 | 100.61 | 101.31 | 100.37 | 100.77 | 72,513 | -0.13(-0.13%) |
Sep 30, 2016 | 100.58 | 101.47 | 99.60 | 100.90 | 88,295 | +0.45(+0.45%) |
Sep 29, 2016 | 102.50 | 102.50 | 100.36 | 100.45 | 90,780 | -1.95(-1.90%) |
Sep 28, 2016 | 101.10 | 102.47 | 100.02 | 102.40 | 150,551 | +1.22(+1.21%) |
Sep 27, 2016 | 100.74 | 101.74 | 100.26 | 101.18 | 118,604 | +0.16(+0.16%) |
Sep 26, 2016 | 101.93 | 102.33 | 100.94 | 101.02 | 129,912 | -0.71(-0.70%) |
Sep 23, 2016 | 102.45 | 102.63 | 101.58 | 101.73 | 106,637 | -1.43(-1.39%) |
Sep 22, 2016 | 100.04 | 103.21 | 99.76 | 103.16 | 157,578 | +3.55(+3.56%) |
Sep 21, 2016 | 98.50 | 99.73 | 98.21 | 99.61 | 76,070 | +1.75(+1.79%) |
Sep 20, 2016 | 99.32 | 99.80 | 97.84 | 97.86 | 149,241 | -0.66(-0.67%) |
Sep 19, 2016 | 97.50 | 99.72 | 97.03 | 98.52 | 212,351 | +1.44(+1.48%) |
Sep 16, 2016 | 97.91 | 97.91 | 96.54 | 97.08 | 200,534 | -0.58(-0.59%) |
Sep 15, 2016 | 96.57 | 98.07 | 96.26 | 97.66 | 107,686 | +1.17(+1.21%) |
Sep 14, 2016 | 98.28 | 98.80 | 96.18 | 96.49 | 175,590 | -1.84(-1.87%) |
Sep 13, 2016 | 98.89 | 99.03 | 97.94 | 98.33 | 210,611 | -1.58(-1.58%) |
Sep 12, 2016 | 98.53 | 100.10 | 97.63 | 99.91 | 140,419 | +1.09(+1.10%) |
Sep 09, 2016 | 101.06 | 101.18 | 98.78 | 98.82 | 159,551 | -2.85(-2.80%) |
Sep 08, 2016 | 100.62 | 101.80 | 100.07 | 101.67 | 168,034 | +0.56(+0.55%) |
Sep 07, 2016 | 100.24 | 101.31 | 100.13 | 101.11 | 128,812 | +0.31(+0.31%) |
Sep 06, 2016 | 100.06 | 100.93 | 99.35 | 100.80 | 111,644 | +0.73(+0.73%) |
Sep 02, 2016 | 98.76 | 100.07 | 100.07 | 100.07 | 144,300 | +1.41(+1.43%) |
Sep 01, 2016 | 99.40 | 99.72 | 97.99 | 98.66 | 124,132 | -0.70(-0.70%) |
Aug 31, 2016 | 99.35 | 99.66 | 98.12 | 99.36 | 170,262 | +0.19(+0.19%) |
Aug 30, 2016 | 98.87 | 99.50 | 98.36 | 99.17 | 152,846 | +0.07(+0.07%) |
Aug 29, 2016 | 98.73 | 99.96 | 98.73 | 99.10 | 99,286 | +0.41(+0.42%) |
Aug 26, 2016 | 98.74 | 99.25 | 97.84 | 98.69 | 132,671 | +0.13(+0.13%) |
Aug 25, 2016 | 97.49 | 99.55 | 97.45 | 98.56 | 233,104 | +1.07(+1.10%) |
Aug 24, 2016 | 98.55 | 99.05 | 97.19 | 97.49 | 193,355 | -1.05(-1.07%) |
Aug 23, 2016 | 98.72 | 99.74 | 98.09 | 98.54 | 271,008 | -0.01(-0.01%) |
Aug 22, 2016 | 97.47 | 98.93 | 96.32 | 98.55 | 233,474 | +0.87(+0.89%) |
Aug 19, 2016 | 96.64 | 99.04 | 95.88 | 97.68 | 356,111 | +1.03(+1.07%) |
Aug 18, 2016 | 92.65 | 101.66 | 92.65 | 96.65 | 1,246,489 | +3.96(+4.27%) |
Aug 17, 2016 | 94.34 | 94.34 | 92.68 | 92.69 | 134,614 | -1.59(-1.69%) |
Aug 16, 2016 | 94.55 | 94.99 | 93.30 | 94.28 | 99,831 | -0.25(-0.26%) |
Aug 15, 2016 | 93.84 | 95.52 | 93.45 | 94.53 | 155,965 | +0.65(+0.69%) |
Aug 12, 2016 | 94.38 | 94.69 | 93.54 | 93.88 | 169,680 | -0.68(-0.72%) |
Aug 11, 2016 | 96.37 | 97.24 | 94.02 | 94.56 | 249,586 | -1.79(-1.86%) |
Aug 10, 2016 | 95.60 | 97.44 | 95.28 | 96.35 | 163,077 | +0.65(+0.68%) |
Aug 09, 2016 | 95.00 | 95.98 | 94.42 | 95.70 | 122,125 | +0.39(+0.41%) |
Aug 08, 2016 | 95.76 | 95.76 | 94.03 | 95.31 | 109,303 | -0.66(-0.69%) |
Aug 05, 2016 | 93.75 | 96.22 | 93.33 | 95.97 | 130,163 | +2.61(+2.80%) |
Aug 04, 2016 | 92.97 | 94.64 | 92.87 | 93.36 | 61,641 | -0.71(-0.75%) |
Aug 03, 2016 | 93.71 | 94.30 | 93.02 | 94.07 | 92,277 | +0.07(+0.07%) |
Aug 02, 2016 | 96.30 | 96.52 | 93.86 | 94.00 | 115,169 | -2.38(-2.47%) |
Aug 01, 2016 | 95.89 | 96.78 | 94.84 | 96.38 | 82,213 | +1.05(+1.10%) |
Jul 29, 2016 | 96.57 | 96.57 | 95.02 | 95.33 | 148,197 | -1.61(-1.66%) |
Jul 28, 2016 | 96.94 | 97.40 | 95.92 | 96.94 | 97,113 | -0.43(-0.44%) |
Jul 27, 2016 | 97.33 | 97.75 | 96.66 | 97.37 | 120,097 | +0.55(+0.57%) |
Jul 26, 2016 | 95.41 | 97.14 | 95.41 | 96.82 | 186,446 | +1.10(+1.15%) |
Jul 25, 2016 | 95.22 | 95.96 | 94.52 | 95.72 | 146,478 | +0.87(+0.92%) |
Jul 22, 2016 | 93.14 | 94.87 | 92.79 | 94.85 | 134,792 | +1.86(+2.00%) |
Jul 21, 2016 | 93.40 | 94.49 | 91.93 | 92.99 | 101,546 | -0.60(-0.64%) |
Jul 20, 2016 | 92.93 | 94.23 | 92.82 | 93.59 | 153,817 | +1.44(+1.56%) |
Jul 19, 2016 | 91.79 | 92.97 | 91.79 | 92.15 | 114,101 | -0.16(-0.17%) |
Jul 18, 2016 | 93.04 | 93.20 | 92.24 | 92.31 | 134,179 | -0.81(-0.87%) |
Jul 15, 2016 | 94.11 | 94.18 | 92.77 | 93.12 | 116,137 | -0.48(-0.51%) |
Jul 14, 2016 | 93.50 | 94.62 | 93.34 | 93.60 | 106,707 | +0.27(+0.29%) |
Jul 13, 2016 | 92.30 | 93.52 | 92.30 | 93.33 | 133,019 | +1.28(+1.39%) |
Jul 12, 2016 | 91.43 | 92.43 | 91.32 | 92.05 | 188,873 | +1.33(+1.47%) |
Jul 11, 2016 | 91.75 | 92.98 | 90.61 | 90.72 | 190,263 | -1.14(-1.24%) |
Jul 08, 2016 | 90.43 | 92.58 | 89.94 | 91.86 | 130,452 | +1.92(+2.13%) |
Jul 07, 2016 | 89.82 | 90.44 | 89.27 | 89.94 | 90,998 | +0.56(+0.63%) |
Jul 06, 2016 | 87.67 | 89.46 | 87.67 | 89.38 | 146,426 | +0.75(+0.85%) |
Jul 05, 2016 | 90.50 | 91.03 | 88.52 | 88.63 | 172,629 | -2.14(-2.36%) |
Jul 01, 2016 | 90.44 | 90.77 | 90.77 | 90.77 | 178,900 | +0.36(+0.40%) |
Jun 30, 2016 | 88.80 | 90.41 | 88.12 | 90.41 | 292,860 | +1.42(+1.60%) |
Jun 29, 2016 | 89.77 | 90.18 | 88.17 | 88.99 | 190,304 | -0.06(-0.07%) |
Jun 28, 2016 | 88.59 | 89.20 | 87.63 | 89.05 | 258,786 | +1.44(+1.64%) |
Jun 27, 2016 | 88.86 | 88.86 | 87.50 | 87.61 | 328,406 | -2.60(-2.88%) |
Jun 24, 2016 | 88.74 | 90.88 | 87.31 | 90.21 | 432,206 | -0.68(-0.75%) |
Jun 23, 2016 | 90.93 | 92.37 | 88.38 | 90.89 | 645,271 | -8.41(-8.47%) |
Jun 22, 2016 | 100.14 | 100.78 | 99.23 | 99.30 | 71,305 | -0.57(-0.57%) |
Jun 21, 2016 | 101.00 | 101.84 | 99.52 | 99.87 | 137,884 | -0.74(-0.74%) |
Jun 20, 2016 | 98.96 | 102.12 | 98.39 | 100.61 | 211,214 | +2.98(+3.05%) |
Jun 17, 2016 | 98.28 | 98.28 | 96.51 | 97.63 | 175,888 | -0.38(-0.39%) |
Jun 16, 2016 | 96.70 | 98.20 | 96.16 | 98.01 | 117,994 | +0.30(+0.31%) |
Jun 15, 2016 | 99.77 | 99.77 | 97.47 | 97.71 | 138,745 | -1.87(-1.88%) |
Jun 14, 2016 | 98.63 | 99.92 | 97.58 | 99.58 | 145,349 | +0.83(+0.84%) |
Jun 13, 2016 | 99.52 | 100.28 | 98.45 | 98.75 | 105,457 | -1.20(-1.20%) |
Jun 10, 2016 | 99.41 | 100.98 | 98.85 | 99.95 | 99,201 | -0.66(-0.66%) |
Jun 09, 2016 | 100.77 | 100.98 | 100.01 | 100.61 | 127,221 | -0.98(-0.96%) |
Jun 08, 2016 | 101.50 | 101.97 | 101.27 | 101.59 | 93,212 | +0.21(+0.21%) |
Jun 07, 2016 | 100.71 | 101.83 | 100.66 | 101.38 | 105,559 | +0.53(+0.53%) |
Jun 06, 2016 | 99.51 | 101.31 | 99.40 | 100.85 | 132,540 | +1.50(+1.51%) |
Jun 03, 2016 | 100.48 | 100.48 | 98.99 | 99.35 | 112,806 | -1.27(-1.26%) |
Jun 02, 2016 | 99.72 | 100.62 | 99.37 | 100.62 | 111,537 | +0.41(+0.41%) |
Jun 01, 2016 | 100.37 | 100.54 | 99.22 | 100.21 | 143,350 | -0.56(-0.56%) |
May 31, 2016 | 99.52 | 100.89 | 98.75 | 100.77 | 289,445 | +1.91(+1.93%) |
May 27, 2016 | 96.90 | 98.86 | 98.86 | 98.86 | 156,900 | +2.07(+2.14%) |
May 26, 2016 | 97.71 | 98.24 | 96.37 | 96.79 | 129,224 | -0.59(-0.61%) |
May 25, 2016 | 97.34 | 97.78 | 96.52 | 97.38 | 146,216 | +0.59(+0.61%) |
May 24, 2016 | 93.65 | 96.97 | 93.06 | 96.79 | 332,600 | +3.75(+4.03%) |
May 23, 2016 | 93.04 | 93.48 | 92.67 | 93.04 | 192,684 | -0.13(-0.14%) |
May 20, 2016 | 92.33 | 93.24 | 91.71 | 93.17 | 161,923 | +1.24(+1.35%) |
May 19, 2016 | 91.63 | 92.55 | 90.27 | 91.93 | 172,754 | -0.21(-0.23%) |
May 18, 2016 | 92.36 | 93.45 | 91.45 | 92.14 | 140,813 | -0.26(-0.28%) |
May 17, 2016 | 95.13 | 95.13 | 91.96 | 92.40 | 138,522 | -2.81(-2.95%) |
May 16, 2016 | 94.46 | 96.19 | 94.26 | 95.21 | 128,273 | +1.10(+1.17%) |
May 13, 2016 | 94.62 | 95.64 | 93.91 | 94.11 | 136,688 | -0.81(-0.85%) |
May 12, 2016 | 95.33 | 95.33 | 93.68 | 94.92 | 134,483 | +0.62(+0.66%) |
May 11, 2016 | 95.79 | 96.83 | 94.17 | 94.30 | 131,142 | -1.49(-1.56%) |
May 10, 2016 | 94.89 | 95.83 | 94.47 | 95.79 | 134,343 | +0.90(+0.95%) |
May 09, 2016 | 95.51 | 95.92 | 94.84 | 94.89 | 169,763 | -0.46(-0.48%) |
May 06, 2016 | 93.09 | 95.35 | 93.09 | 95.35 | 233,754 | +1.87(+2.00%) |
May 05, 2016 | 93.31 | 94.05 | 92.69 | 93.48 | 193,956 | +0.34(+0.37%) |
May 04, 2016 | 95.19 | 96.13 | 93.00 | 93.14 | 213,549 | -2.13(-2.24%) |
May 03, 2016 | 96.93 | 97.80 | 94.05 | 95.27 | 276,217 | -2.23(-2.29%) |
May 02, 2016 | 96.27 | 97.56 | 96.01 | 97.50 | 255,038 | +1.35(+1.40%) |
Apr 29, 2016 | 97.78 | 98.32 | 96.07 | 96.15 | 320,393 | -1.93(-1.97%) |
Apr 28, 2016 | 108.13 | 108.13 | 97.57 | 98.08 | 659,661 | -12.26(-11.11%) |
Apr 27, 2016 | 108.82 | 110.74 | 107.24 | 110.34 | 151,587 | +1.78(+1.64%) |
Apr 26, 2016 | 109.09 | 110.24 | 108.16 | 108.56 | 150,194 | -0.63(-0.58%) |
Apr 25, 2016 | 108.78 | 109.45 | 107.54 | 109.19 | 168,226 | -0.19(-0.17%) |
Apr 22, 2016 | 107.84 | 109.50 | 107.84 | 109.38 | 110,939 | +1.32(+1.22%) |
Apr 21, 2016 | 109.01 | 111.13 | 108.00 | 108.06 | 216,434 | -1.14(-1.04%) |
Apr 20, 2016 | 108.61 | 109.99 | 107.38 | 109.20 | 170,808 | +0.73(+0.67%) |
Apr 19, 2016 | 108.90 | 109.26 | 106.70 | 108.47 | 129,016 | -0.02(-0.02%) |
Apr 18, 2016 | 105.82 | 108.67 | 105.82 | 108.49 | 142,375 | +2.34(+2.20%) |
Apr 15, 2016 | 106.26 | 107.00 | 105.33 | 106.15 | 109,632 | -0.14(-0.13%) |
Apr 14, 2016 | 106.37 | 106.55 | 105.19 | 106.29 | 94,560 | -0.10(-0.09%) |
Apr 13, 2016 | 104.95 | 106.47 | 104.50 | 106.39 | 173,122 | +2.72(+2.62%) |
Apr 12, 2016 | 104.75 | 104.75 | 103.00 | 103.67 | 137,461 | -1.07(-1.02%) |
Apr 11, 2016 | 105.82 | 106.47 | 104.33 | 104.74 | 169,764 | -0.37(-0.35%) |
Apr 08, 2016 | 105.18 | 106.34 | 104.86 | 105.11 | 151,025 | +0.50(+0.48%) |
Apr 07, 2016 | 105.50 | 105.50 | 103.74 | 104.61 | 265,972 | -1.37(-1.29%) |
Apr 06, 2016 | 103.77 | 106.33 | 103.34 | 105.98 | 176,158 | +2.08(+2.00%) |
Apr 05, 2016 | 104.08 | 104.48 | 103.24 | 103.90 | 128,775 | -0.67(-0.64%) |
Apr 04, 2016 | 107.00 | 107.41 | 104.48 | 104.57 | 178,612 | -2.10(-1.97%) |
Apr 01, 2016 | 106.45 | 106.91 | 105.35 | 106.67 | 122,916 | -0.03(-0.03%) |
Mar 31, 2016 | 106.00 | 107.39 | 105.06 | 106.70 | 174,997 | +0.50(+0.47%) |
Mar 30, 2016 | 106.16 | 108.41 | 105.89 | 106.20 | 266,013 | +0.46(+0.44%) |
Mar 29, 2016 | 100.00 | 106.45 | 99.82 | 105.74 | 254,622 | +5.59(+5.58%) |
Mar 28, 2016 | 100.11 | 101.14 | 98.94 | 100.15 | 117,560 | +0.73(+0.73%) |
Mar 24, 2016 | 99.82 | 99.42 | 99.42 | 99.42 | 151,900 | -0.74(-0.74%) |
Mar 23, 2016 | 99.66 | 101.06 | 99.66 | 100.16 | 185,000 | -0.59(-0.59%) |
Mar 22, 2016 | 99.99 | 101.72 | 98.61 | 100.75 | 96,020 | +0.13(+0.13%) |
Mar 21, 2016 | 101.06 | 101.55 | 100.08 | 100.62 | 114,000 | -0.61(-0.60%) |
Mar 18, 2016 | 100.79 | 101.50 | 99.30 | 101.23 | 193,232 | +1.20(+1.20%) |
Mar 17, 2016 | 99.64 | 100.90 | 99.17 | 100.03 | 134,036 | +0.20(+0.20%) |
Mar 16, 2016 | 98.23 | 100.61 | 96.90 | 99.83 | 192,199 | +1.32(+1.34%) |
Mar 15, 2016 | 99.08 | 99.39 | 97.91 | 98.51 | 211,241 | -1.05(-1.05%) |
Mar 14, 2016 | 99.74 | 100.62 | 99.36 | 99.56 | 62,836 | -0.71(-0.71%) |
Mar 11, 2016 | 99.41 | 100.88 | 98.39 | 100.27 | 171,170 | +1.58(+1.60%) |
Mar 10, 2016 | 99.11 | 100.63 | 97.67 | 98.69 | 168,198 | +0.19(+0.19%) |
Mar 09, 2016 | 99.05 | 99.55 | 97.53 | 98.50 | 174,747 | -0.30(-0.30%) |
Mar 08, 2016 | 101.13 | 101.62 | 98.68 | 98.80 | 170,404 | -2.63(-2.59%) |
Mar 07, 2016 | 102.16 | 102.16 | 100.05 | 101.43 | 141,812 | -1.47(-1.43%) |
Mar 04, 2016 | 101.52 | 104.03 | 100.35 | 102.90 | 241,752 | +1.58(+1.56%) |
Mar 03, 2016 | 99.30 | 101.51 | 98.56 | 101.32 | 260,226 | +2.09(+2.11%) |
Mar 02, 2016 | 97.07 | 99.52 | 96.77 | 99.23 | 220,323 | +2.26(+2.33%) |
Mar 01, 2016 | 97.24 | 97.93 | 95.87 | 96.97 | 166,965 | +0.35(+0.36%) |
Feb 29, 2016 | 94.67 | 97.13 | 94.17 | 96.62 | 234,540 | +2.01(+2.12%) |
Feb 26, 2016 | 96.97 | 97.17 | 94.15 | 94.61 | 162,677 | -2.12(-2.19%) |
Feb 25, 2016 | 94.87 | 96.88 | 93.78 | 96.73 | 176,746 | +2.10(+2.22%) |
Feb 24, 2016 | 92.88 | 95.34 | 92.33 | 94.63 | 246,849 | +0.60(+0.64%) |
Feb 23, 2016 | 94.35 | 95.21 | 93.81 | 94.03 | 180,166 | -0.79(-0.83%) |
Feb 22, 2016 | 94.32 | 95.36 | 93.80 | 94.82 | 248,199 | +1.59(+1.71%) |
Feb 19, 2016 | 92.02 | 93.63 | 91.23 | 93.23 | 158,688 | +1.12(+1.22%) |
Feb 18, 2016 | 93.92 | 94.09 | 91.67 | 92.11 | 233,199 | -1.67(-1.78%) |
Feb 17, 2016 | 95.10 | 95.61 | 93.04 | 93.78 | 292,747 | -0.98(-1.03%) |
Feb 16, 2016 | 95.05 | 96.06 | 93.72 | 94.76 | 358,021 | +0.72(+0.77%) |
Feb 12, 2016 | 93.68 | 94.04 | 94.04 | 94.04 | 289,700 | +1.29(+1.39%) |
Feb 11, 2016 | 92.42 | 94.22 | 91.83 | 92.75 | 310,685 | -1.02(-1.09%) |
Feb 10, 2016 | 94.26 | 96.83 | 93.52 | 93.77 | 266,076 | -0.05(-0.05%) |
Feb 09, 2016 | 92.73 | 94.96 | 91.82 | 93.82 | 348,873 | +0.28(+0.30%) |
Feb 08, 2016 | 90.45 | 93.99 | 90.45 | 93.54 | 393,240 | +2.47(+2.71%) |
Feb 05, 2016 | 94.21 | 95.46 | 90.62 | 91.07 | 395,999 | -1.79(-1.93%) |
Feb 04, 2016 | 82.01 | 98.66 | 82.01 | 92.86 | 851,669 | +12.14(+15.04%) |
Feb 03, 2016 | 81.48 | 81.48 | 78.08 | 80.72 | 243,463 | -0.23(-0.28%) |
Feb 02, 2016 | 80.93 | 81.45 | 79.89 | 80.95 | 218,275 | -0.64(-0.78%) |
Feb 01, 2016 | 82.58 | 82.58 | 81.21 | 81.59 | 180,385 | -1.48(-1.78%) |
Jan 29, 2016 | 82.21 | 83.30 | 81.69 | 83.07 | 311,679 | +1.31(+1.60%) |
Jan 28, 2016 | 83.12 | 83.67 | 81.48 | 81.76 | 153,809 | -0.59(-0.72%) |
Jan 27, 2016 | 84.18 | 84.18 | 81.65 | 82.35 | 227,823 | -2.22(-2.63%) |
Jan 26, 2016 | 83.81 | 84.58 | 83.15 | 84.57 | 186,890 | +0.98(+1.17%) |
Jan 25, 2016 | 85.79 | 86.36 | 83.32 | 83.59 | 113,325 | -2.62(-3.04%) |
Jan 22, 2016 | 85.84 | 86.62 | 85.12 | 86.21 | 211,279 | +1.62(+1.92%) |
Jan 21, 2016 | 88.11 | 88.26 | 84.10 | 84.59 | 237,729 | -3.33(-3.79%) |
Jan 20, 2016 | 85.80 | 89.00 | 84.47 | 87.92 | 228,652 | +1.31(+1.51%) |
Jan 19, 2016 | 88.54 | 88.54 | 85.68 | 86.61 | 210,651 | -1.09(-1.24%) |
Jan 15, 2016 | 86.03 | 87.70 | 87.70 | 87.70 | 255,400 | -0.02(-0.02%) |
Jan 14, 2016 | 87.13 | 88.23 | 85.88 | 87.72 | 212,197 | +1.14(+1.32%) |
Jan 13, 2016 | 87.96 | 88.88 | 85.00 | 86.58 | 208,530 | -1.38(-1.57%) |
Jan 12, 2016 | 88.78 | 89.32 | 86.32 | 87.96 | 195,750 | -0.18(-0.20%) |
Jan 11, 2016 | 87.40 | 88.55 | 87.24 | 88.14 | 159,162 | +1.29(+1.49%) |
Jan 08, 2016 | 89.67 | 90.68 | 86.69 | 86.85 | 167,221 | -2.25(-2.53%) |
Jan 07, 2016 | 91.07 | 92.74 | 89.05 | 89.10 | 382,862 | -1.41(-1.56%) |
Jan 06, 2016 | 90.67 | 91.12 | 89.45 | 90.51 | 173,381 | -1.19(-1.30%) |
Jan 05, 2016 | 89.92 | 92.14 | 89.41 | 91.70 | 171,819 | +2.12(+2.37%) |
Jan 04, 2016 | 91.38 | 91.42 | 88.85 | 89.58 | 210,048 | -3.20(-3.45%) |
Dec 31, 2015 | 93.99 | 92.78 | 92.78 | 92.78 | 152,000 | -1.77(-1.87%) |
Dec 30, 2015 | 95.07 | 95.58 | 94.28 | 94.55 | 71,397 | -0.68(-0.71%) |
Dec 29, 2015 | 94.96 | 95.75 | 94.36 | 95.23 | 122,613 | +0.91(+0.96%) |
Dec 28, 2015 | 94.50 | 95.07 | 93.44 | 94.32 | 153,562 | -0.23(-0.24%) |
Dec 24, 2015 | 94.75 | 94.55 | 94.55 | 94.55 | 41,500 | -0.26(-0.27%) |
Dec 23, 2015 | 94.90 | 95.54 | 94.29 | 94.81 | 167,802 | +0.24(+0.25%) |
Dec 22, 2015 | 93.80 | 94.75 | 92.28 | 94.57 | 141,810 | +1.37(+1.47%) |
Dec 21, 2015 | 93.63 | 94.80 | 92.63 | 93.20 | 110,328 | +0.07(+0.08%) |
Dec 18, 2015 | 99.16 | 99.54 | 93.09 | 93.13 | 394,008 | -6.02(-6.07%) |
Dec 17, 2015 | 96.34 | 102.46 | 95.83 | 99.15 | 337,141 | +4.48(+4.73%) |
Dec 16, 2015 | 94.00 | 95.01 | 92.57 | 94.67 | 220,558 | +0.69(+0.73%) |
Dec 15, 2015 | 94.00 | 94.19 | 93.49 | 93.98 | 177,287 | +0.27(+0.29%) |
Dec 14, 2015 | 93.19 | 94.33 | 92.51 | 93.71 | 239,362 | +0.51(+0.55%) |
Dec 11, 2015 | 96.03 | 96.40 | 93.02 | 93.20 | 229,845 | -4.31(-4.42%) |
Dec 10, 2015 | 97.92 | 98.25 | 96.47 | 97.51 | 202,643 | -0.19(-0.19%) |
Dec 09, 2015 | 101.40 | 103.03 | 97.53 | 97.70 | 271,058 | -5.33(-5.17%) |
Dec 08, 2015 | 97.85 | 103.35 | 97.29 | 103.03 | 233,143 | +3.68(+3.70%) |
Dec 07, 2015 | 101.32 | 101.55 | 98.64 | 99.35 | 160,615 | -2.29(-2.25%) |
Dec 04, 2015 | 100.44 | 102.23 | 99.59 | 101.64 | 173,309 | +1.17(+1.16%) |
Dec 03, 2015 | 103.62 | 103.90 | 100.16 | 100.47 | 145,418 | -2.63(-2.55%) |
Dec 02, 2015 | 103.02 | 103.70 | 102.39 | 103.10 | 96,213 | -0.21(-0.20%) |