Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 104.50 | 104.53 | 103.44 | 103.46 | 1,289,973 | -0.86(-0.82%) |
Nov 29, 2016 | 104.11 | 104.57 | 103.89 | 104.32 | 960,341 | +0.29(+0.28%) |
Nov 28, 2016 | 104.38 | 104.46 | 103.93 | 104.03 | 724,966 | -0.48(-0.46%) |
Nov 25, 2016 | 104.44 | 104.51 | 104.28 | 104.51 | 509,397 | +0.30(+0.29%) |
Nov 23, 2016 | 104.21 | 104.21 | 104.21 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 104.30 | 104.33 | 103.79 | 104.21 | 751,985 | +0.08(+0.08%) |
Nov 21, 2016 | 103.55 | 104.13 | 103.51 | 104.13 | 805,991 | +0.90(+0.87%) |
Nov 18, 2016 | 103.68 | 103.78 | 103.14 | 103.23 | 846,337 | -0.29(-0.28%) |
Nov 17, 2016 | 102.82 | 103.53 | 102.78 | 103.52 | 804,932 | +0.68(+0.66%) |
Nov 16, 2016 | 102.22 | 102.88 | 102.17 | 102.84 | 640,127 | +0.31(+0.30%) |
Nov 15, 2016 | 102.16 | 102.61 | 102.01 | 102.53 | 758,944 | +0.87(+0.85%) |
Nov 14, 2016 | 102.59 | 102.63 | 101.36 | 101.66 | 808,671 | -0.70(-0.68%) |
Nov 11, 2016 | 102.34 | 102.60 | 101.88 | 102.36 | 785,520 | -0.16(-0.16%) |
Nov 10, 2016 | 103.68 | 103.85 | 101.74 | 102.52 | 1,150,956 | -0.75(-0.72%) |
Nov 09, 2016 | 101.31 | 103.45 | 101.31 | 103.27 | 1,273,271 | +0.47(+0.46%) |
Nov 08, 2016 | 102.13 | 103.18 | 101.96 | 102.80 | 670,092 | +0.56(+0.55%) |
Nov 07, 2016 | 101.46 | 102.25 | 101.40 | 102.24 | 666,165 | +2.22(+2.21%) |
Nov 04, 2016 | 100.00 | 100.69 | 99.88 | 100.02 | 733,574 | -0.08(-0.07%) |
Nov 03, 2016 | 100.70 | 100.85 | 99.90 | 100.10 | 713,176 | -0.55(-0.55%) |
Nov 02, 2016 | 101.30 | 101.53 | 100.47 | 100.65 | 835,826 | -0.76(-0.75%) |
Nov 01, 2016 | 102.45 | 102.48 | 100.71 | 101.41 | 965,168 | -0.81(-0.80%) |
Oct 31, 2016 | 102.55 | 102.56 | 102.12 | 102.22 | 522,766 | -0.06(-0.06%) |
Oct 28, 2016 | 102.56 | 103.04 | 102.01 | 102.28 | 643,992 | -0.28(-0.27%) |
Oct 27, 2016 | 103.50 | 103.58 | 102.49 | 102.57 | 544,966 | -0.48(-0.46%) |
Oct 26, 2016 | 103.15 | 103.44 | 102.78 | 103.04 | 479,674 | -0.64(-0.61%) |
Oct 25, 2016 | 104.23 | 104.27 | 103.62 | 103.68 | 573,803 | -0.74(-0.71%) |
Oct 24, 2016 | 104.27 | 104.53 | 104.27 | 104.42 | 451,244 | +0.65(+0.63%) |
Oct 21, 2016 | 103.26 | 103.81 | 103.12 | 103.76 | 544,770 | +0.16(+0.15%) |
Oct 20, 2016 | 103.56 | 103.81 | 103.19 | 103.60 | 454,825 | -0.08(-0.07%) |
Oct 19, 2016 | 103.55 | 103.81 | 103.35 | 103.68 | 680,658 | +0.30(+0.29%) |
Oct 18, 2016 | 103.53 | 103.71 | 103.24 | 103.38 | 493,365 | +0.76(+0.74%) |
Oct 17, 2016 | 102.96 | 103.06 | 102.57 | 102.62 | 619,293 | -0.40(-0.39%) |
Oct 14, 2016 | 103.51 | 103.81 | 103.01 | 103.02 | 580,761 | -0.10(-0.10%) |
Oct 13, 2016 | 102.73 | 103.38 | 102.23 | 103.13 | 565,767 | -0.25(-0.24%) |
Oct 12, 2016 | 103.31 | 103.71 | 103.10 | 103.38 | 474,445 | +0.17(+0.16%) |
Oct 11, 2016 | 104.30 | 104.36 | 102.83 | 103.21 | 571,794 | -1.36(-1.30%) |
Oct 10, 2016 | 104.12 | 104.83 | 104.49 | 104.58 | 573,899 | +0.46(+0.44%) |
Oct 07, 2016 | 104.64 | 104.70 | 103.73 | 104.12 | 519,642 | -0.36(-0.35%) |
Oct 06, 2016 | 104.25 | 104.65 | 104.03 | 104.48 | 533,822 | +0.07(+0.07%) |
Oct 05, 2016 | 104.51 | 104.68 | 104.41 | 104.41 | 518,623 | +0.16(+0.15%) |
Oct 04, 2016 | 104.80 | 104.96 | 103.94 | 104.25 | 704,948 | -0.45(-0.43%) |
Oct 03, 2016 | 104.77 | 104.87 | 104.33 | 104.70 | 843,232 | -0.24(-0.23%) |
Sep 30, 2016 | 104.62 | 105.31 | 104.42 | 104.94 | 531,866 | +0.70(+0.67%) |
Sep 29, 2016 | 104.99 | 105.19 | 103.97 | 104.24 | 613,961 | -0.91(-0.86%) |
Sep 28, 2016 | 104.95 | 105.18 | 104.44 | 105.14 | 597,375 | +0.34(+0.32%) |
Sep 27, 2016 | 104.10 | 104.83 | 103.95 | 104.81 | 1,160,861 | +0.66(+0.63%) |
Sep 26, 2016 | 104.54 | 104.65 | 104.06 | 104.15 | 756,541 | -0.82(-0.78%) |
Sep 23, 2016 | 105.33 | 105.35 | 104.90 | 104.98 | 501,960 | -0.60(-0.57%) |
Sep 22, 2016 | 104.71 | 105.71 | 105.25 | 105.58 | 534,048 | +0.87(+0.83%) |
Sep 21, 2016 | 103.97 | 104.84 | 103.45 | 104.71 | 491,908 | +1.08(+1.04%) |
Sep 20, 2016 | 103.91 | 104.09 | 103.53 | 103.63 | 456,499 | +0.16(+0.15%) |
Sep 19, 2016 | 104.01 | 104.20 | 103.28 | 103.47 | 847,782 | -0.07(-0.06%) |
Sep 16, 2016 | 103.63 | 103.66 | 103.16 | 103.54 | 538,336 | -0.36(-0.35%) |
Sep 15, 2016 | 102.80 | 104.08 | 102.49 | 103.90 | 527,779 | +1.13(+1.10%) |
Sep 14, 2016 | 102.55 | 103.33 | 102.44 | 102.77 | 665,805 | +0.35(+0.34%) |
Sep 13, 2016 | 103.28 | 103.39 | 102.10 | 102.42 | 757,804 | -1.33(-1.28%) |
Sep 12, 2016 | 101.70 | 103.93 | 101.68 | 103.76 | 631,498 | +1.62(+1.59%) |
Sep 09, 2016 | 104.10 | 104.10 | 102.14 | 102.14 | 794,089 | -2.69(-2.57%) |
Sep 08, 2016 | 105.06 | 105.12 | 104.62 | 104.83 | 513,114 | -0.57(-0.54%) |
Sep 07, 2016 | 105.27 | 105.42 | 104.98 | 105.40 | 397,236 | +0.03(+0.03%) |
Sep 06, 2016 | 105.03 | 105.37 | 104.75 | 105.37 | 1,087,131 | +0.48(+0.46%) |
Sep 02, 2016 | 104.87 | 104.88 | 104.88 | 104.88 | 480,682 | +0.38(+0.37%) |
Sep 01, 2016 | 104.35 | 104.52 | 103.84 | 104.50 | 555,576 | +0.20(+0.20%) |
Aug 31, 2016 | 104.34 | 104.41 | 103.92 | 104.30 | 526,921 | -0.22(-0.21%) |
Aug 30, 2016 | 104.85 | 104.96 | 104.25 | 104.52 | 545,779 | -0.39(-0.37%) |
Aug 29, 2016 | 104.68 | 105.05 | 104.63 | 104.91 | 478,648 | +0.37(+0.36%) |
Aug 26, 2016 | 104.68 | 105.34 | 104.04 | 104.54 | 578,929 | -0.06(-0.05%) |
Aug 25, 2016 | 104.57 | 104.96 | 104.38 | 104.59 | 473,274 | -0.17(-0.16%) |
Aug 24, 2016 | 105.47 | 105.53 | 104.51 | 104.76 | 646,363 | -0.77(-0.73%) |
Aug 23, 2016 | 105.57 | 105.81 | 105.53 | 105.53 | 384,031 | +0.30(+0.28%) |
Aug 22, 2016 | 105.11 | 105.40 | 104.96 | 105.24 | 562,017 | +0.04(+0.04%) |
Aug 19, 2016 | 104.96 | 105.26 | 104.81 | 105.20 | 399,264 | -0.06(-0.05%) |
Aug 18, 2016 | 105.10 | 105.33 | 105.00 | 105.26 | 423,005 | +0.17(+0.16%) |
Aug 17, 2016 | 105.00 | 105.14 | 104.47 | 105.09 | 399,290 | +0.06(+0.05%) |
Aug 16, 2016 | 105.41 | 105.45 | 105.01 | 105.03 | 403,667 | -0.64(-0.61%) |
Aug 15, 2016 | 105.53 | 105.85 | 105.41 | 105.67 | 618,574 | +0.33(+0.32%) |
Aug 12, 2016 | 105.19 | 105.45 | 105.09 | 105.34 | 392,285 | -0.05(-0.04%) |
Aug 11, 2016 | 105.23 | 105.51 | 105.00 | 105.39 | 408,012 | +0.48(+0.46%) |
Aug 10, 2016 | 105.12 | 105.18 | 104.71 | 104.90 | 442,148 | -0.19(-0.19%) |
Aug 09, 2016 | 104.94 | 105.38 | 104.90 | 105.10 | 594,521 | +0.25(+0.24%) |
Aug 08, 2016 | 105.21 | 105.23 | 104.74 | 104.85 | 540,942 | -0.25(-0.24%) |
Aug 05, 2016 | 104.72 | 105.17 | 104.62 | 105.10 | 437,144 | +0.64(+0.61%) |
Aug 04, 2016 | 104.32 | 104.64 | 104.07 | 104.45 | 411,041 | +0.17(+0.16%) |
Aug 03, 2016 | 103.99 | 104.33 | 103.86 | 104.29 | 593,516 | +0.22(+0.21%) |
Aug 02, 2016 | 104.76 | 104.79 | 103.58 | 104.06 | 667,805 | -0.81(-0.77%) |
Aug 01, 2016 | 104.63 | 105.17 | 104.51 | 104.87 | 419,050 | +0.25(+0.24%) |
Jul 29, 2016 | 104.51 | 104.88 | 104.19 | 104.62 | 503,404 | +0.19(+0.18%) |
Jul 28, 2016 | 104.04 | 104.54 | 103.86 | 104.44 | 454,667 | +0.40(+0.38%) |
Jul 27, 2016 | 104.24 | 104.30 | 103.55 | 104.04 | 565,754 | +0.24(+0.23%) |
Jul 26, 2016 | 103.78 | 104.07 | 103.35 | 103.79 | 460,148 | -0.08(-0.08%) |
Jul 25, 2016 | 103.97 | 103.97 | 103.52 | 103.88 | 585,457 | -0.08(-0.07%) |
Jul 22, 2016 | 103.65 | 104.07 | 103.43 | 103.95 | 441,415 | +0.39(+0.38%) |
Jul 21, 2016 | 103.95 | 104.07 | 103.26 | 103.56 | 445,563 | -0.42(-0.40%) |
Jul 20, 2016 | 103.55 | 104.07 | 103.46 | 103.98 | 473,349 | +0.57(+0.55%) |
Jul 19, 2016 | 103.23 | 103.46 | 103.14 | 103.41 | 850,956 | -0.19(-0.19%) |
Jul 18, 2016 | 103.26 | 103.66 | 103.15 | 103.61 | 431,264 | +0.46(+0.44%) |
Jul 15, 2016 | 103.64 | 103.66 | 102.99 | 103.15 | 525,710 | -0.20(-0.19%) |
Jul 14, 2016 | 103.38 | 103.54 | 103.08 | 103.35 | 497,373 | +0.60(+0.58%) |
Jul 13, 2016 | 103.23 | 103.28 | 102.69 | 102.75 | 434,543 | -0.25(-0.24%) |
Jul 12, 2016 | 102.91 | 103.19 | 102.72 | 103.00 | 504,140 | +0.58(+0.56%) |
Jul 11, 2016 | 102.31 | 102.76 | 102.22 | 102.42 | 508,743 | +0.38(+0.37%) |
Jul 08, 2016 | 101.14 | 102.15 | 100.48 | 102.04 | 473,908 | +1.57(+1.56%) |
Jul 07, 2016 | 100.42 | 100.72 | 100.08 | 100.48 | 470,025 | +0.18(+0.18%) |
Jul 06, 2016 | 99.46 | 100.39 | 99.23 | 100.30 | 687,562 | +0.53(+0.53%) |
Jul 05, 2016 | 99.88 | 99.90 | 99.34 | 99.77 | 668,019 | -0.48(-0.48%) |
Jul 01, 2016 | 99.78 | 100.25 | 100.25 | 100.25 | 453,732 | +0.41(+0.41%) |
Jun 30, 2016 | 99.00 | 99.85 | 98.69 | 99.84 | 531,395 | +1.03(+1.05%) |
Jun 29, 2016 | 97.99 | 98.97 | 97.99 | 98.81 | 635,437 | +1.63(+1.68%) |
Jun 28, 2016 | 96.28 | 97.21 | 96.15 | 97.18 | 1,295,152 | +1.88(+1.97%) |
Jun 27, 2016 | 96.29 | 96.40 | 94.88 | 95.30 | 1,908,663 | -1.81(-1.86%) |
Jun 24, 2016 | 97.30 | 98.80 | 96.85 | 97.11 | 1,097,472 | -3.54(-3.52%) |
Jun 23, 2016 | 100.24 | 100.67 | 99.92 | 100.64 | 513,885 | +1.18(+1.19%) |
Jun 22, 2016 | 99.74 | 100.19 | 99.39 | 99.46 | 3,345,533 | -0.21(-0.21%) |
Jun 21, 2016 | 99.81 | 99.84 | 99.42 | 99.68 | 463,657 | +0.15(+0.15%) |
Jun 20, 2016 | 99.90 | 100.39 | 99.45 | 99.53 | 635,898 | +0.62(+0.63%) |
Jun 17, 2016 | 99.57 | 99.57 | 98.55 | 98.90 | 517,367 | -0.64(-0.65%) |
Jun 16, 2016 | 98.85 | 99.59 | 98.24 | 99.55 | 563,977 | +0.16(+0.16%) |
Jun 15, 2016 | 99.64 | 100.01 | 99.25 | 99.39 | 539,259 | -0.09(-0.09%) |
Jun 14, 2016 | 99.29 | 99.72 | 98.86 | 99.48 | 452,362 | -0.02(-0.02%) |
Jun 13, 2016 | 99.91 | 100.48 | 99.46 | 99.50 | 576,454 | -0.68(-0.68%) |
Jun 10, 2016 | 100.47 | 100.52 | 99.89 | 100.17 | 497,708 | -1.11(-1.10%) |
Jun 09, 2016 | 100.95 | 101.35 | 100.95 | 101.29 | 384,272 | -0.11(-0.11%) |
Jun 08, 2016 | 101.19 | 101.49 | 101.04 | 101.40 | 371,174 | +0.35(+0.35%) |
Jun 07, 2016 | 101.02 | 101.39 | 101.01 | 101.05 | 438,443 | +0.07(+0.07%) |
Jun 06, 2016 | 100.83 | 101.20 | 100.62 | 100.97 | 471,000 | +0.27(+0.27%) |
Jun 03, 2016 | 100.78 | 100.89 | 100.01 | 100.70 | 558,416 | -0.24(-0.24%) |
Jun 02, 2016 | 100.37 | 100.95 | 100.09 | 100.95 | 671,996 | +0.35(+0.35%) |
Jun 01, 2016 | 100.13 | 100.71 | 100.05 | 100.59 | 456,295 | +0.08(+0.08%) |
May 31, 2016 | 100.74 | 100.75 | 100.14 | 100.51 | 549,515 | -0.04(-0.04%) |
May 27, 2016 | 100.14 | 100.55 | 100.55 | 100.55 | 349,243 | +0.46(+0.45%) |
May 26, 2016 | 100.06 | 100.27 | 99.94 | 100.09 | 395,587 | +0.10(+0.10%) |
May 25, 2016 | 99.79 | 100.17 | 99.72 | 99.99 | 442,561 | +0.45(+0.46%) |
May 24, 2016 | 98.42 | 99.68 | 98.42 | 99.53 | 479,159 | +1.51(+1.54%) |
May 23, 2016 | 98.14 | 98.39 | 97.96 | 98.02 | 431,938 | -0.09(-0.09%) |
May 20, 2016 | 97.67 | 98.36 | 97.67 | 98.11 | 1,070,777 | +0.78(+0.80%) |
May 19, 2016 | 97.26 | 97.52 | 96.67 | 97.33 | 608,727 | -0.46(-0.47%) |
May 18, 2016 | 97.54 | 98.42 | 97.12 | 97.80 | 2,858,419 | -0.02(-0.02%) |
May 17, 2016 | 98.64 | 98.86 | 97.53 | 97.82 | 728,294 | -1.02(-1.03%) |
May 16, 2016 | 98.00 | 99.12 | 97.85 | 98.84 | 575,534 | +1.02(+1.04%) |
May 13, 2016 | 98.35 | 98.67 | 97.64 | 97.82 | 492,840 | -0.68(-0.69%) |
May 12, 2016 | 98.99 | 99.11 | 97.85 | 98.49 | 511,507 | -0.06(-0.07%) |
May 11, 2016 | 99.42 | 99.56 | 98.56 | 98.56 | 728,393 | -1.18(-1.18%) |
May 10, 2016 | 98.91 | 99.77 | 98.86 | 99.74 | 551,414 | +1.17(+1.19%) |
May 09, 2016 | 98.07 | 98.83 | 98.07 | 98.57 | 439,756 | +0.45(+0.46%) |
May 06, 2016 | 97.31 | 98.15 | 97.19 | 98.11 | 1,677,067 | +0.39(+0.40%) |
May 05, 2016 | 97.99 | 98.15 | 97.52 | 97.72 | 501,673 | +0.00(+0.00%) |
May 04, 2016 | 97.62 | 98.08 | 97.47 | 97.72 | 640,172 | -0.50(-0.51%) |
May 03, 2016 | 98.40 | 98.59 | 97.82 | 98.22 | 783,936 | -0.75(-0.76%) |
May 02, 2016 | 98.36 | 99.09 | 98.20 | 98.98 | 630,583 | +0.91(+0.93%) |
Apr 29, 2016 | 98.35 | 98.55 | 97.43 | 98.07 | 628,103 | -0.47(-0.48%) |
Apr 28, 2016 | 99.19 | 99.95 | 98.33 | 98.54 | 556,092 | -0.89(-0.90%) |
Apr 27, 2016 | 99.17 | 99.65 | 98.78 | 99.43 | 491,127 | -0.29(-0.29%) |
Apr 26, 2016 | 99.83 | 100.15 | 99.45 | 99.72 | 471,726 | -0.01(-0.01%) |
Apr 25, 2016 | 99.49 | 99.73 | 99.28 | 99.73 | 742,762 | -0.10(-0.10%) |
Apr 22, 2016 | 99.75 | 100.05 | 99.22 | 99.83 | 659,115 | -0.26(-0.26%) |
Apr 21, 2016 | 100.50 | 100.61 | 99.91 | 100.09 | 602,326 | -0.25(-0.25%) |
Apr 20, 2016 | 100.44 | 100.80 | 100.05 | 100.34 | 723,605 | -0.06(-0.06%) |
Apr 19, 2016 | 100.69 | 100.74 | 99.91 | 100.41 | 865,717 | -0.11(-0.11%) |
Apr 18, 2016 | 99.69 | 100.56 | 99.60 | 100.52 | 654,275 | +0.60(+0.60%) |
Apr 15, 2016 | 100.05 | 100.11 | 99.73 | 99.91 | 610,181 | -0.13(-0.13%) |
Apr 14, 2016 | 100.16 | 100.34 | 99.89 | 100.05 | 828,438 | -0.05(-0.05%) |
Apr 13, 2016 | 99.68 | 100.13 | 99.55 | 100.09 | 645,529 | +0.98(+0.99%) |
Apr 12, 2016 | 98.45 | 99.29 | 98.00 | 99.11 | 473,792 | +0.81(+0.82%) |
Apr 11, 2016 | 99.08 | 99.40 | 98.23 | 98.30 | 697,769 | -0.43(-0.43%) |
Apr 08, 2016 | 99.26 | 99.39 | 98.41 | 98.73 | 501,026 | +0.13(+0.13%) |
Apr 07, 2016 | 99.29 | 99.42 | 98.20 | 98.60 | 553,215 | -1.17(-1.17%) |
Apr 06, 2016 | 98.53 | 99.81 | 98.53 | 99.77 | 761,536 | +1.26(+1.28%) |
Apr 05, 2016 | 98.58 | 98.90 | 98.35 | 98.50 | 937,274 | -0.91(-0.92%) |
Apr 04, 2016 | 99.70 | 99.87 | 99.30 | 99.41 | 581,200 | -0.25(-0.25%) |
Apr 01, 2016 | 98.30 | 99.77 | 98.12 | 99.66 | 875,714 | +0.82(+0.83%) |
Mar 31, 2016 | 98.91 | 99.22 | 98.73 | 98.85 | 458,774 | -0.11(-0.11%) |
Mar 30, 2016 | 99.03 | 99.40 | 98.74 | 98.96 | 696,072 | +0.38(+0.39%) |
Mar 29, 2016 | 97.09 | 98.58 | 97.03 | 98.58 | 623,312 | +1.26(+1.30%) |
Mar 28, 2016 | 97.52 | 97.60 | 97.09 | 97.31 | 588,531 | +0.07(+0.08%) |
Mar 24, 2016 | 96.79 | 97.24 | 97.24 | 97.24 | 548,581 | +0.03(+0.03%) |
Mar 23, 2016 | 97.63 | 97.72 | 97.11 | 97.21 | 1,259,825 | -0.64(-0.65%) |
Mar 22, 2016 | 97.38 | 98.14 | 97.16 | 97.85 | 948,389 | +0.08(+0.09%) |
Mar 21, 2016 | 97.47 | 97.91 | 97.39 | 97.77 | 1,345,536 | +0.17(+0.17%) |
Mar 18, 2016 | 97.55 | 97.76 | 97.20 | 97.60 | 755,759 | +0.40(+0.41%) |
Mar 17, 2016 | 96.61 | 97.48 | 96.42 | 97.20 | 1,239,681 | +0.47(+0.49%) |
Mar 16, 2016 | 95.82 | 96.95 | 95.71 | 96.73 | 694,351 | +0.67(+0.69%) |
Mar 15, 2016 | 95.83 | 96.09 | 95.61 | 96.07 | 652,741 | -0.14(-0.14%) |
Mar 14, 2016 | 95.87 | 96.45 | 95.86 | 96.20 | 560,428 | +0.06(+0.07%) |
Mar 11, 2016 | 95.29 | 96.18 | 95.24 | 96.14 | 696,254 | +1.69(+1.79%) |
Mar 10, 2016 | 94.74 | 95.31 | 93.42 | 94.45 | 766,940 | +0.05(+0.05%) |
Mar 09, 2016 | 94.46 | 94.46 | 93.84 | 94.40 | 698,552 | +0.36(+0.38%) |
Mar 08, 2016 | 94.48 | 94.84 | 93.87 | 94.04 | 567,051 | -0.99(-1.04%) |
Mar 07, 2016 | 94.78 | 95.38 | 94.45 | 95.03 | 861,176 | -0.19(-0.20%) |
Mar 04, 2016 | 95.21 | 95.76 | 94.69 | 95.22 | 684,553 | +0.21(+0.22%) |
Mar 03, 2016 | 94.66 | 95.03 | 94.28 | 95.01 | 978,423 | +0.31(+0.32%) |
Mar 02, 2016 | 94.53 | 94.79 | 94.12 | 94.71 | 676,112 | -0.06(-0.06%) |
Mar 01, 2016 | 93.03 | 94.76 | 92.71 | 94.76 | 793,287 | +2.56(+2.77%) |
Feb 29, 2016 | 92.97 | 93.53 | 92.19 | 92.21 | 793,643 | -0.77(-0.83%) |
Feb 26, 2016 | 93.56 | 93.59 | 92.84 | 92.97 | 592,040 | -0.03(-0.03%) |
Feb 25, 2016 | 92.27 | 93.02 | 91.68 | 93.00 | 646,587 | +1.03(+1.12%) |
Feb 24, 2016 | 90.47 | 92.11 | 89.94 | 91.97 | 841,298 | +0.57(+0.63%) |
Feb 23, 2016 | 92.20 | 92.46 | 91.37 | 91.40 | 796,597 | -1.06(-1.14%) |
Feb 22, 2016 | 91.91 | 92.56 | 91.91 | 92.46 | 666,211 | +1.33(+1.46%) |
Feb 19, 2016 | 90.46 | 91.17 | 90.11 | 91.12 | 848,943 | +0.26(+0.29%) |
Feb 18, 2016 | 91.78 | 91.79 | 90.72 | 90.86 | 867,765 | -0.76(-0.83%) |
Feb 17, 2016 | 90.47 | 91.78 | 90.46 | 91.62 | 1,612,916 | +1.79(+1.99%) |
Feb 16, 2016 | 89.24 | 89.88 | 88.76 | 89.84 | 1,633,805 | +1.71(+1.94%) |
Feb 12, 2016 | 87.59 | 88.12 | 88.12 | 88.12 | 1,264,367 | +1.52(+1.75%) |
Feb 11, 2016 | 86.01 | 87.15 | 85.60 | 86.60 | 1,897,524 | -0.77(-0.88%) |
Feb 10, 2016 | 87.66 | 88.91 | 87.28 | 87.37 | 1,923,375 | +0.32(+0.37%) |
Feb 09, 2016 | 86.10 | 87.94 | 85.89 | 87.05 | 1,920,276 | +0.04(+0.04%) |
Feb 08, 2016 | 87.60 | 87.80 | 85.66 | 87.01 | 2,775,801 | -1.72(-1.94%) |
Feb 05, 2016 | 91.03 | 91.03 | 88.42 | 88.73 | 1,361,278 | -2.73(-2.99%) |
Feb 04, 2016 | 91.20 | 92.05 | 90.67 | 91.47 | 1,058,127 | +0.07(+0.08%) |
Feb 03, 2016 | 91.85 | 91.85 | 89.69 | 91.39 | 1,752,067 | +0.22(+0.24%) |
Feb 02, 2016 | 92.28 | 92.28 | 90.90 | 91.17 | 1,058,800 | -1.63(-1.76%) |
Feb 01, 2016 | 92.05 | 93.23 | 91.84 | 92.80 | 1,197,068 | +0.22(+0.24%) |
Jan 29, 2016 | 90.72 | 92.59 | 90.65 | 92.58 | 1,315,519 | +1.98(+2.19%) |
Jan 28, 2016 | 91.09 | 91.22 | 89.60 | 90.59 | 960,141 | +0.48(+0.53%) |
Jan 27, 2016 | 91.43 | 91.93 | 89.63 | 90.11 | 1,228,113 | -1.63(-1.78%) |
Jan 26, 2016 | 91.08 | 91.91 | 90.59 | 91.74 | 745,371 | +0.94(+1.03%) |
Jan 25, 2016 | 91.88 | 92.05 | 90.66 | 90.81 | 876,546 | -1.22(-1.33%) |
Jan 22, 2016 | 91.35 | 92.12 | 91.21 | 92.03 | 2,561,552 | +2.16(+2.40%) |
Jan 21, 2016 | 89.65 | 90.91 | 88.79 | 89.87 | 2,099,064 | +0.44(+0.49%) |
Jan 20, 2016 | 88.86 | 90.29 | 86.67 | 89.44 | 1,902,520 | -0.68(-0.75%) |
Jan 19, 2016 | 91.14 | 91.28 | 89.21 | 90.11 | 2,058,247 | +0.01(+0.01%) |
Jan 15, 2016 | 89.67 | 90.10 | 90.10 | 90.10 | 1,322,050 | -1.88(-2.04%) |
Jan 14, 2016 | 90.92 | 92.71 | 89.60 | 91.98 | 2,379,523 | +1.40(+1.54%) |
Jan 13, 2016 | 93.65 | 93.86 | 90.47 | 90.59 | 1,059,505 | -2.79(-2.98%) |
Jan 12, 2016 | 93.39 | 93.87 | 92.18 | 93.37 | 835,960 | +0.85(+0.92%) |
Jan 11, 2016 | 92.92 | 93.18 | 91.33 | 92.52 | 1,426,444 | +0.09(+0.10%) |
Jan 08, 2016 | 94.05 | 94.25 | 92.27 | 92.43 | 1,216,821 | -0.87(-0.93%) |
Jan 07, 2016 | 94.05 | 95.05 | 93.20 | 93.30 | 1,318,482 | -2.46(-2.57%) |
Jan 06, 2016 | 95.42 | 96.35 | 95.12 | 95.76 | 884,495 | -1.06(-1.10%) |
Jan 05, 2016 | 97.04 | 97.22 | 96.36 | 96.83 | 1,144,790 | +0.02(+0.02%) |
Jan 04, 2016 | 96.83 | 96.83 | 95.72 | 96.81 | 1,185,296 | -1.68(-1.71%) |
Dec 31, 2015 | 99.11 | 98.49 | 98.49 | 98.49 | 663,563 | -0.97(-0.98%) |
Dec 30, 2015 | 100.08 | 100.09 | 99.43 | 99.46 | 740,514 | -0.69(-0.69%) |
Dec 29, 2015 | 99.75 | 100.35 | 99.48 | 100.16 | 664,651 | +1.12(+1.13%) |
Dec 28, 2015 | 98.98 | 99.04 | 98.35 | 99.04 | 629,664 | -0.05(-0.05%) |
Dec 24, 2015 | 99.09 | 99.08 | 99.08 | 99.08 | 544,850 | -0.12(-0.12%) |
Dec 23, 2015 | 98.89 | 99.23 | 98.61 | 99.20 | 998,287 | +0.98(+1.00%) |
Dec 22, 2015 | 97.96 | 98.37 | 97.49 | 98.22 | 1,233,836 | +0.75(+0.77%) |
Dec 21, 2015 | 97.45 | 97.57 | 96.74 | 97.47 | 1,002,508 | +0.74(+0.77%) |
Dec 18, 2015 | 98.11 | 98.16 | 96.73 | 96.73 | 910,570 | -1.75(-1.78%) |
Dec 17, 2015 | 100.28 | 100.28 | 98.45 | 98.48 | 1,102,360 | -1.52(-1.52%) |
Dec 16, 2015 | 99.18 | 100.18 | 98.59 | 100.01 | 1,008,696 | +1.44(+1.46%) |
Dec 15, 2015 | 98.78 | 99.18 | 98.42 | 98.57 | 867,992 | +0.67(+0.69%) |
Dec 14, 2015 | 97.45 | 97.89 | 96.33 | 97.89 | 1,004,826 | +0.53(+0.54%) |
Dec 11, 2015 | 98.28 | 98.59 | 97.23 | 97.37 | 836,595 | -2.13(-2.14%) |
Dec 10, 2015 | 99.37 | 100.17 | 99.11 | 99.50 | 659,146 | +0.28(+0.28%) |
Dec 09, 2015 | 100.05 | 100.85 | 98.72 | 99.22 | 882,852 | -1.18(-1.18%) |
Dec 08, 2015 | 99.69 | 100.68 | 99.54 | 100.40 | 690,178 | -0.20(-0.20%) |
Dec 07, 2015 | 101.14 | 101.19 | 100.08 | 100.61 | 3,623,824 | -0.66(-0.66%) |
Dec 04, 2015 | 99.60 | 101.44 | 99.59 | 101.27 | 825,219 | +1.93(+1.94%) |
Dec 03, 2015 | 101.15 | 101.23 | 98.87 | 99.34 | 1,002,818 | -1.61(-1.59%) |
Dec 02, 2015 | 101.87 | 102.05 | 100.80 | 100.95 | 1,047,307 | -0.94(-0.92%) |