Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 110.36 | 110.61 | 109.85 | 110.22 | 2,680,022 | +0.44(+0.40%) |
Nov 29, 2016 | 109.14 | 110.12 | 108.54 | 109.79 | 1,176,761 | +0.84(+0.77%) |
Nov 28, 2016 | 109.38 | 109.99 | 108.89 | 108.95 | 1,010,555 | -1.00(-0.91%) |
Nov 25, 2016 | 109.54 | 110.10 | 109.07 | 109.94 | 539,273 | +0.29(+0.26%) |
Nov 23, 2016 | 109.65 | 109.65 | 109.65 | 0 | +0.14(+0.13%) | |
Nov 22, 2016 | 109.06 | 109.83 | 108.75 | 109.51 | 1,289,893 | +0.42(+0.39%) |
Nov 21, 2016 | 108.85 | 109.61 | 108.56 | 109.08 | 1,405,442 | +0.93(+0.86%) |
Nov 18, 2016 | 107.61 | 108.37 | 107.23 | 108.16 | 899,362 | +0.51(+0.48%) |
Nov 17, 2016 | 106.34 | 107.70 | 106.34 | 107.64 | 874,826 | +1.41(+1.33%) |
Nov 16, 2016 | 106.19 | 106.58 | 105.78 | 106.23 | 980,007 | -0.16(-0.15%) |
Nov 15, 2016 | 106.33 | 106.91 | 105.47 | 106.39 | 1,388,232 | -0.06(-0.05%) |
Nov 14, 2016 | 107.19 | 107.31 | 105.70 | 106.45 | 2,000,518 | -0.29(-0.27%) |
Nov 11, 2016 | 108.72 | 108.98 | 106.57 | 106.74 | 1,504,163 | -2.17(-2.00%) |
Nov 10, 2016 | 108.07 | 109.76 | 107.32 | 108.91 | 1,817,199 | +1.75(+1.63%) |
Nov 09, 2016 | 107.93 | 108.18 | 106.80 | 107.16 | 1,972,291 | -1.18(-1.09%) |
Nov 08, 2016 | 107.77 | 109.38 | 107.08 | 108.34 | 1,313,128 | +0.73(+0.68%) |
Nov 07, 2016 | 105.76 | 107.66 | 105.62 | 107.61 | 1,648,902 | +3.48(+3.34%) |
Nov 04, 2016 | 104.90 | 105.11 | 104.07 | 104.13 | 790,052 | -0.67(-0.64%) |
Nov 03, 2016 | 104.20 | 105.64 | 104.15 | 104.80 | 763,888 | +0.91(+0.87%) |
Nov 02, 2016 | 105.06 | 105.56 | 103.85 | 103.89 | 957,978 | -1.23(-1.17%) |
Nov 01, 2016 | 107.39 | 107.41 | 104.81 | 105.11 | 873,687 | -1.95(-1.82%) |
Oct 31, 2016 | 107.50 | 107.73 | 106.42 | 107.06 | 1,063,181 | -0.45(-0.42%) |
Oct 28, 2016 | 106.19 | 108.98 | 105.88 | 107.52 | 1,505,601 | +2.78(+2.66%) |
Oct 27, 2016 | 104.80 | 105.20 | 104.08 | 104.74 | 825,525 | +0.22(+0.21%) |
Oct 26, 2016 | 103.71 | 105.00 | 103.55 | 104.52 | 894,446 | +0.39(+0.37%) |
Oct 25, 2016 | 105.99 | 105.99 | 103.66 | 104.13 | 1,367,006 | -2.16(-2.04%) |
Oct 24, 2016 | 106.47 | 106.80 | 106.15 | 106.29 | 583,109 | +0.46(+0.44%) |
Oct 21, 2016 | 105.39 | 106.22 | 104.94 | 105.83 | 793,726 | -0.45(-0.43%) |
Oct 20, 2016 | 106.52 | 107.10 | 106.13 | 106.28 | 759,757 | -0.66(-0.61%) |
Oct 19, 2016 | 107.18 | 107.18 | 106.24 | 106.94 | 715,053 | +0.11(+0.10%) |
Oct 18, 2016 | 107.39 | 107.39 | 106.70 | 106.83 | 748,862 | +0.60(+0.56%) |
Oct 17, 2016 | 107.23 | 107.45 | 106.13 | 106.23 | 960,000 | -0.70(-0.65%) |
Oct 14, 2016 | 107.22 | 108.12 | 106.93 | 106.93 | 774,039 | +0.48(+0.45%) |
Oct 13, 2016 | 106.54 | 106.95 | 105.88 | 106.45 | 876,397 | -0.49(-0.46%) |
Oct 12, 2016 | 106.60 | 107.38 | 106.22 | 106.94 | 797,046 | +0.82(+0.77%) |
Oct 11, 2016 | 107.70 | 108.17 | 105.83 | 106.12 | 1,007,310 | -2.05(-1.89%) |
Oct 10, 2016 | 109.66 | 109.89 | 108.14 | 108.17 | 991,775 | -0.51(-0.47%) |
Oct 07, 2016 | 109.40 | 109.84 | 108.50 | 108.68 | 721,564 | -0.66(-0.60%) |
Oct 06, 2016 | 107.87 | 109.75 | 107.30 | 109.33 | 1,070,554 | +1.38(+1.28%) |
Oct 05, 2016 | 107.82 | 108.55 | 107.53 | 107.95 | 598,461 | +0.36(+0.33%) |
Oct 04, 2016 | 108.12 | 108.36 | 107.24 | 107.60 | 584,137 | -0.61(-0.56%) |
Oct 03, 2016 | 108.19 | 108.38 | 107.58 | 108.20 | 808,999 | -0.46(-0.43%) |
Sep 30, 2016 | 107.66 | 109.07 | 107.66 | 108.67 | 968,527 | +1.52(+1.42%) |
Sep 29, 2016 | 108.18 | 108.65 | 106.71 | 107.15 | 616,867 | -1.31(-1.21%) |
Sep 28, 2016 | 108.64 | 108.75 | 107.36 | 108.47 | 774,970 | -0.12(-0.11%) |
Sep 27, 2016 | 107.80 | 109.11 | 107.53 | 108.58 | 905,804 | +0.75(+0.70%) |
Sep 26, 2016 | 108.11 | 108.30 | 107.72 | 107.83 | 757,966 | -0.51(-0.47%) |
Sep 23, 2016 | 108.64 | 109.06 | 108.34 | 108.34 | 827,976 | -1.17(-1.07%) |
Sep 22, 2016 | 108.97 | 109.92 | 108.64 | 109.51 | 890,034 | +1.21(+1.12%) |
Sep 21, 2016 | 106.68 | 108.42 | 106.60 | 108.30 | 1,584,787 | +1.74(+1.63%) |
Sep 20, 2016 | 106.82 | 107.08 | 106.50 | 106.56 | 755,697 | +0.32(+0.30%) |
Sep 19, 2016 | 106.22 | 106.82 | 105.81 | 106.24 | 615,164 | +0.56(+0.53%) |
Sep 16, 2016 | 106.15 | 106.59 | 105.24 | 105.68 | 1,187,082 | -0.88(-0.83%) |
Sep 15, 2016 | 105.10 | 106.93 | 105.10 | 106.56 | 741,420 | +1.28(+1.22%) |
Sep 14, 2016 | 105.90 | 106.18 | 105.10 | 105.28 | 510,579 | -0.57(-0.54%) |
Sep 13, 2016 | 106.40 | 106.48 | 105.59 | 105.85 | 577,145 | -1.49(-1.39%) |
Sep 12, 2016 | 104.83 | 107.60 | 104.77 | 107.33 | 849,238 | +2.11(+2.00%) |
Sep 09, 2016 | 107.19 | 107.45 | 105.23 | 105.23 | 877,356 | -2.58(-2.39%) |
Sep 08, 2016 | 108.39 | 108.64 | 107.80 | 107.81 | 743,540 | -0.65(-0.60%) |
Sep 07, 2016 | 108.19 | 108.68 | 107.84 | 108.46 | 631,924 | +0.06(+0.05%) |
Sep 06, 2016 | 108.37 | 108.41 | 107.54 | 108.40 | 630,872 | +0.11(+0.10%) |
Sep 02, 2016 | 108.10 | 108.29 | 108.29 | 108.29 | 676,481 | +0.73(+0.67%) |
Sep 01, 2016 | 107.71 | 108.33 | 107.06 | 107.57 | 689,062 | +0.00(+0.00%) |
Aug 31, 2016 | 107.41 | 107.66 | 106.78 | 107.57 | 1,119,930 | +0.15(+0.14%) |
Aug 30, 2016 | 107.80 | 107.92 | 106.93 | 107.41 | 556,442 | -0.24(-0.22%) |
Aug 29, 2016 | 106.63 | 107.83 | 106.36 | 107.65 | 896,534 | +1.36(+1.28%) |
Aug 26, 2016 | 106.50 | 107.42 | 105.80 | 106.29 | 597,512 | -0.08(-0.07%) |
Aug 25, 2016 | 105.80 | 106.55 | 105.69 | 106.37 | 627,384 | +0.61(+0.57%) |
Aug 24, 2016 | 105.78 | 105.85 | 105.36 | 105.76 | 539,798 | +0.04(+0.04%) |
Aug 23, 2016 | 105.78 | 106.11 | 105.59 | 105.72 | 562,403 | +0.05(+0.05%) |
Aug 22, 2016 | 104.89 | 106.08 | 104.80 | 105.67 | 545,877 | +0.80(+0.76%) |
Aug 19, 2016 | 105.34 | 105.91 | 104.46 | 104.87 | 1,106,258 | -0.84(-0.79%) |
Aug 18, 2016 | 105.91 | 106.01 | 105.45 | 105.71 | 678,028 | -0.04(-0.04%) |
Aug 17, 2016 | 105.50 | 105.84 | 105.22 | 105.75 | 784,167 | +0.29(+0.27%) |
Aug 16, 2016 | 105.62 | 106.16 | 105.45 | 105.46 | 584,325 | -0.37(-0.35%) |
Aug 15, 2016 | 105.94 | 106.26 | 105.54 | 105.83 | 683,699 | -0.06(-0.05%) |
Aug 12, 2016 | 106.03 | 106.34 | 105.72 | 105.89 | 783,784 | -0.28(-0.26%) |
Aug 11, 2016 | 106.45 | 106.46 | 105.97 | 106.17 | 744,588 | +0.12(+0.12%) |
Aug 10, 2016 | 106.74 | 106.75 | 105.81 | 106.04 | 691,009 | -0.45(-0.43%) |
Aug 09, 2016 | 106.48 | 106.81 | 106.43 | 106.50 | 591,793 | -0.18(-0.17%) |
Aug 08, 2016 | 106.75 | 107.07 | 106.42 | 106.68 | 955,648 | -0.21(-0.20%) |
Aug 05, 2016 | 107.00 | 107.15 | 106.42 | 106.89 | 836,727 | +0.68(+0.64%) |
Aug 04, 2016 | 105.91 | 106.59 | 105.89 | 106.22 | 1,321,972 | +0.23(+0.22%) |
Aug 03, 2016 | 104.68 | 105.98 | 104.66 | 105.98 | 1,072,814 | +1.26(+1.20%) |
Aug 02, 2016 | 104.65 | 105.24 | 104.10 | 104.73 | 944,776 | +0.09(+0.08%) |
Aug 01, 2016 | 103.43 | 105.08 | 103.30 | 104.64 | 1,068,767 | +1.21(+1.17%) |
Jul 29, 2016 | 104.25 | 104.72 | 101.77 | 103.43 | 2,296,931 | -3.18(-2.98%) |
Jul 28, 2016 | 106.22 | 106.87 | 105.85 | 106.61 | 805,538 | -0.12(-0.11%) |
Jul 27, 2016 | 107.11 | 107.44 | 106.13 | 106.73 | 927,394 | -0.52(-0.49%) |
Jul 26, 2016 | 106.79 | 107.30 | 106.58 | 107.25 | 847,262 | +0.68(+0.63%) |
Jul 25, 2016 | 106.75 | 106.83 | 106.42 | 106.57 | 618,126 | -0.23(-0.22%) |
Jul 22, 2016 | 106.01 | 106.83 | 105.80 | 106.80 | 521,674 | +1.24(+1.17%) |
Jul 21, 2016 | 106.11 | 106.43 | 105.29 | 105.57 | 715,465 | -0.68(-0.64%) |
Jul 20, 2016 | 106.26 | 106.43 | 105.92 | 106.24 | 474,433 | +0.24(+0.23%) |
Jul 19, 2016 | 106.28 | 106.57 | 105.38 | 106.00 | 1,055,604 | -0.76(-0.71%) |
Jul 18, 2016 | 107.19 | 107.36 | 106.66 | 106.77 | 838,285 | -0.31(-0.29%) |
Jul 15, 2016 | 107.03 | 107.33 | 106.44 | 107.08 | 977,593 | +0.28(+0.26%) |
Jul 14, 2016 | 107.65 | 107.81 | 106.74 | 106.79 | 908,597 | +0.28(+0.26%) |
Jul 13, 2016 | 107.04 | 107.24 | 106.41 | 106.51 | 470,880 | -0.29(-0.27%) |
Jul 12, 2016 | 107.34 | 107.67 | 106.68 | 106.80 | 781,648 | +0.38(+0.35%) |
Jul 11, 2016 | 106.24 | 106.66 | 105.85 | 106.43 | 945,479 | +0.58(+0.55%) |
Jul 08, 2016 | 105.82 | 105.25 | 105.25 | 105.85 | 861,363 | +0.60(+0.57%) |
Jul 07, 2016 | 104.43 | 105.64 | 104.28 | 105.25 | 1,063,918 | +0.83(+0.80%) |
Jul 06, 2016 | 103.98 | 104.70 | 103.68 | 104.42 | 935,928 | -0.19(-0.18%) |
Jul 05, 2016 | 105.42 | 105.80 | 104.07 | 104.61 | 1,099,727 | -1.43(-1.35%) |
Jul 01, 2016 | 105.58 | 106.04 | 106.04 | 106.04 | 1,482,565 | +0.52(+0.49%) |
Jun 30, 2016 | 103.32 | 105.53 | 102.96 | 105.52 | 2,062,741 | +2.71(+2.63%) |
Jun 29, 2016 | 101.16 | 102.88 | 101.16 | 102.81 | 1,381,916 | +2.42(+2.41%) |
Jun 28, 2016 | 98.39 | 100.42 | 98.14 | 100.39 | 1,558,026 | +3.01(+3.10%) |
Jun 27, 2016 | 99.09 | 99.39 | 97.13 | 97.38 | 1,652,292 | -3.10(-3.09%) |
Jun 24, 2016 | 100.84 | 101.64 | 99.90 | 100.48 | 4,877,192 | -4.72(-4.49%) |
Jun 23, 2016 | 104.98 | 105.32 | 104.50 | 105.20 | 1,080,646 | +1.13(+1.09%) |
Jun 22, 2016 | 104.29 | 104.63 | 103.92 | 104.07 | 792,931 | -0.07(-0.07%) |
Jun 21, 2016 | 104.31 | 104.65 | 103.94 | 104.14 | 843,846 | +0.41(+0.39%) |
Jun 20, 2016 | 104.31 | 104.86 | 103.66 | 103.73 | 1,068,571 | +0.50(+0.49%) |
Jun 17, 2016 | 103.38 | 103.43 | 102.26 | 103.23 | 1,698,843 | -0.12(-0.12%) |
Jun 16, 2016 | 102.13 | 103.40 | 101.52 | 103.36 | 1,153,847 | +0.40(+0.38%) |
Jun 15, 2016 | 103.77 | 103.94 | 102.77 | 102.96 | 1,409,078 | -0.87(-0.84%) |
Jun 14, 2016 | 104.09 | 104.68 | 103.50 | 103.83 | 2,250,113 | -0.53(-0.51%) |
Jun 13, 2016 | 105.16 | 105.76 | 104.36 | 104.36 | 1,151,145 | -1.30(-1.23%) |
Jun 10, 2016 | 105.10 | 106.10 | 105.10 | 105.66 | 1,217,697 | -0.47(-0.45%) |
Jun 09, 2016 | 105.87 | 106.27 | 105.56 | 106.13 | 589,403 | +0.09(+0.08%) |
Jun 08, 2016 | 105.57 | 106.28 | 105.24 | 106.04 | 1,230,919 | +0.24(+0.23%) |
Jun 07, 2016 | 105.74 | 106.30 | 105.05 | 105.80 | 992,825 | +0.12(+0.11%) |
Jun 06, 2016 | 105.10 | 105.73 | 104.80 | 105.68 | 1,163,662 | +0.66(+0.62%) |
Jun 03, 2016 | 105.18 | 105.20 | 104.13 | 105.03 | 680,994 | -0.69(-0.65%) |
Jun 02, 2016 | 105.44 | 105.72 | 104.88 | 105.71 | 768,579 | +0.09(+0.08%) |
Jun 01, 2016 | 104.93 | 105.69 | 104.40 | 105.63 | 1,247,849 | +0.07(+0.06%) |
May 31, 2016 | 105.17 | 105.92 | 104.82 | 105.56 | 3,068,599 | +0.62(+0.59%) |
May 27, 2016 | 103.58 | 104.94 | 104.94 | 104.94 | 1,614,342 | +1.59(+1.54%) |
May 26, 2016 | 103.36 | 103.58 | 102.68 | 103.35 | 906,276 | +0.25(+0.24%) |
May 25, 2016 | 103.36 | 103.82 | 102.87 | 103.09 | 1,083,509 | -0.20(-0.20%) |
May 24, 2016 | 101.94 | 103.34 | 101.55 | 103.30 | 1,417,654 | +1.74(+1.71%) |
May 23, 2016 | 101.39 | 101.91 | 100.35 | 101.56 | 753,906 | -0.25(-0.25%) |
May 20, 2016 | 101.62 | 102.19 | 101.08 | 101.81 | 1,056,764 | +0.59(+0.58%) |
May 19, 2016 | 101.39 | 101.64 | 100.41 | 101.22 | 801,453 | -0.59(-0.58%) |
May 18, 2016 | 102.15 | 103.02 | 101.35 | 101.81 | 1,261,342 | -0.32(-0.31%) |
May 17, 2016 | 102.53 | 102.88 | 101.82 | 102.13 | 1,039,768 | -0.44(-0.43%) |
May 16, 2016 | 102.01 | 102.85 | 101.95 | 102.57 | 685,477 | +0.36(+0.35%) |
May 13, 2016 | 102.16 | 102.55 | 101.59 | 102.22 | 1,103,174 | +0.09(+0.09%) |
May 12, 2016 | 102.22 | 102.39 | 101.15 | 102.13 | 1,124,643 | +0.20(+0.20%) |
May 11, 2016 | 102.47 | 102.81 | 101.86 | 101.93 | 860,868 | -0.59(-0.57%) |
May 10, 2016 | 101.86 | 102.70 | 101.44 | 102.52 | 976,509 | +1.36(+1.35%) |
May 09, 2016 | 101.12 | 101.54 | 100.81 | 101.15 | 881,610 | -0.07(-0.07%) |
May 06, 2016 | 101.60 | 101.76 | 100.76 | 101.22 | 1,498,793 | -0.61(-0.60%) |
May 05, 2016 | 102.42 | 103.07 | 101.69 | 101.83 | 1,054,032 | -0.54(-0.53%) |
May 04, 2016 | 101.74 | 102.60 | 101.18 | 102.37 | 1,193,346 | +0.19(+0.19%) |
May 03, 2016 | 102.22 | 102.53 | 101.12 | 102.18 | 1,231,452 | -0.82(-0.80%) |
May 02, 2016 | 101.96 | 103.15 | 101.54 | 103.00 | 923,466 | +1.45(+1.43%) |
Apr 29, 2016 | 99.17 | 101.79 | 99.08 | 101.55 | 1,822,558 | +1.89(+1.90%) |
Apr 28, 2016 | 99.61 | 100.62 | 99.33 | 99.66 | 1,296,166 | -1.11(-1.10%) |
Apr 27, 2016 | 100.95 | 101.17 | 100.44 | 100.77 | 872,767 | -0.41(-0.40%) |
Apr 26, 2016 | 100.37 | 101.21 | 100.20 | 101.17 | 762,288 | +1.24(+1.24%) |
Apr 25, 2016 | 99.54 | 99.99 | 98.79 | 99.94 | 965,019 | +0.21(+0.21%) |
Apr 22, 2016 | 99.85 | 100.47 | 99.44 | 99.72 | 1,046,869 | +0.04(+0.04%) |
Apr 21, 2016 | 100.54 | 101.11 | 99.67 | 99.68 | 1,105,220 | -1.20(-1.19%) |
Apr 20, 2016 | 102.05 | 102.11 | 100.42 | 100.88 | 934,252 | -0.73(-0.72%) |
Apr 19, 2016 | 102.39 | 102.56 | 101.54 | 101.62 | 1,149,133 | -0.45(-0.44%) |
Apr 18, 2016 | 100.36 | 102.07 | 100.25 | 102.07 | 821,080 | +1.31(+1.30%) |
Apr 15, 2016 | 99.95 | 100.84 | 99.81 | 100.76 | 834,975 | +0.39(+0.39%) |
Apr 14, 2016 | 100.22 | 100.85 | 99.95 | 100.37 | 794,034 | +0.15(+0.14%) |
Apr 13, 2016 | 99.58 | 100.25 | 99.05 | 100.22 | 771,050 | +1.20(+1.21%) |
Apr 12, 2016 | 98.39 | 99.06 | 97.80 | 99.03 | 706,867 | +1.00(+1.02%) |
Apr 11, 2016 | 98.50 | 99.08 | 98.01 | 98.02 | 828,454 | +0.15(+0.16%) |
Apr 08, 2016 | 98.53 | 98.79 | 97.61 | 97.87 | 564,945 | +0.27(+0.28%) |
Apr 07, 2016 | 98.22 | 98.62 | 97.26 | 97.60 | 864,275 | -1.03(-1.05%) |
Apr 06, 2016 | 98.12 | 98.66 | 97.55 | 98.63 | 2,063,612 | +0.18(+0.19%) |
Apr 05, 2016 | 100.08 | 100.53 | 98.39 | 98.45 | 2,494,867 | -2.84(-2.80%) |
Apr 04, 2016 | 101.08 | 101.67 | 100.95 | 101.29 | 1,024,752 | -0.02(-0.02%) |
Apr 01, 2016 | 100.55 | 101.44 | 100.11 | 101.31 | 2,246,396 | +0.41(+0.40%) |
Mar 31, 2016 | 100.43 | 101.20 | 100.10 | 100.90 | 1,492,523 | +0.47(+0.47%) |
Mar 30, 2016 | 99.69 | 100.58 | 99.43 | 100.43 | 1,492,533 | +0.99(+0.99%) |
Mar 29, 2016 | 98.58 | 99.56 | 98.28 | 99.44 | 1,420,078 | +0.77(+0.78%) |
Mar 28, 2016 | 98.06 | 99.01 | 97.81 | 98.67 | 912,200 | +0.98(+1.00%) |
Mar 24, 2016 | 96.63 | 97.69 | 97.69 | 97.69 | 2,254,592 | +0.60(+0.62%) |
Mar 23, 2016 | 98.01 | 97.93 | 96.65 | 97.10 | 2,549,818 | -0.92(-0.94%) |
Mar 22, 2016 | 97.87 | 98.76 | 97.54 | 98.01 | 2,623,358 | -0.13(-0.13%) |
Mar 21, 2016 | 97.65 | 98.40 | 97.50 | 98.14 | 2,167,122 | +0.12(+0.12%) |
Mar 18, 2016 | 98.70 | 99.00 | 97.55 | 98.02 | 3,666,430 | -0.51(-0.52%) |
Mar 17, 2016 | 96.54 | 99.10 | 96.20 | 98.53 | 2,021,693 | +2.13(+2.21%) |
Mar 16, 2016 | 95.74 | 97.13 | 95.71 | 96.40 | 1,354,137 | -0.10(-0.10%) |
Mar 15, 2016 | 95.55 | 96.54 | 95.55 | 96.50 | 1,026,287 | +0.12(+0.12%) |
Mar 14, 2016 | 96.54 | 97.22 | 96.38 | 96.38 | 1,470,623 | -0.69(-0.71%) |
Mar 11, 2016 | 96.25 | 97.17 | 95.56 | 97.07 | 1,143,120 | +1.85(+1.95%) |
Mar 10, 2016 | 95.82 | 96.16 | 94.30 | 95.21 | 964,263 | -0.15(-0.16%) |
Mar 09, 2016 | 95.39 | 95.59 | 94.96 | 95.37 | 1,000,056 | +0.27(+0.28%) |
Mar 08, 2016 | 95.12 | 96.21 | 94.86 | 95.10 | 1,158,615 | -0.68(-0.71%) |
Mar 07, 2016 | 94.99 | 95.92 | 94.71 | 95.77 | 1,066,172 | +0.20(+0.21%) |
Mar 04, 2016 | 94.67 | 96.08 | 94.62 | 95.57 | 1,483,470 | +0.69(+0.72%) |
Mar 03, 2016 | 93.83 | 95.01 | 93.77 | 94.88 | 1,088,707 | +0.80(+0.85%) |
Mar 02, 2016 | 92.72 | 94.10 | 92.35 | 94.08 | 1,379,350 | +1.39(+1.50%) |
Mar 01, 2016 | 92.73 | 93.52 | 92.44 | 92.69 | 1,812,719 | +0.64(+0.69%) |
Feb 29, 2016 | 92.20 | 93.17 | 92.02 | 92.05 | 1,882,984 | -0.45(-0.49%) |
Feb 26, 2016 | 92.43 | 93.22 | 92.20 | 92.51 | 1,513,557 | +0.43(+0.47%) |
Feb 25, 2016 | 91.69 | 92.21 | 91.31 | 92.07 | 1,212,691 | +0.63(+0.69%) |
Feb 24, 2016 | 89.92 | 91.88 | 89.92 | 91.44 | 1,701,568 | +0.57(+0.63%) |
Feb 23, 2016 | 90.04 | 91.79 | 89.72 | 90.87 | 2,450,620 | +0.29(+0.32%) |
Feb 22, 2016 | 91.15 | 91.47 | 90.26 | 90.58 | 1,329,201 | +0.18(+0.20%) |
Feb 19, 2016 | 91.08 | 91.21 | 89.82 | 90.40 | 1,287,461 | -0.96(-1.05%) |
Feb 18, 2016 | 91.53 | 91.79 | 90.80 | 91.36 | 1,815,704 | -0.42(-0.45%) |
Feb 17, 2016 | 91.86 | 92.33 | 91.49 | 91.77 | 2,216,368 | +0.82(+0.90%) |
Feb 16, 2016 | 91.43 | 91.76 | 90.71 | 90.95 | 1,873,476 | +0.34(+0.37%) |
Feb 12, 2016 | 90.57 | 90.61 | 90.61 | 90.61 | 1,734,421 | +1.07(+1.20%) |
Feb 11, 2016 | 88.21 | 90.06 | 87.77 | 89.54 | 1,812,831 | -0.14(-0.15%) |
Feb 10, 2016 | 89.88 | 91.57 | 89.50 | 89.68 | 1,548,915 | -0.05(-0.05%) |
Feb 09, 2016 | 89.33 | 90.32 | 88.98 | 89.72 | 2,265,954 | -0.10(-0.11%) |
Feb 08, 2016 | 89.14 | 90.52 | 88.84 | 89.82 | 2,051,729 | +0.11(+0.12%) |
Feb 05, 2016 | 86.17 | 89.73 | 85.99 | 89.72 | 2,340,027 | +3.79(+4.41%) |
Feb 04, 2016 | 84.48 | 86.02 | 84.48 | 85.93 | 1,300,071 | +1.17(+1.38%) |
Feb 03, 2016 | 84.10 | 85.12 | 83.38 | 84.76 | 1,464,209 | +1.49(+1.79%) |
Feb 02, 2016 | 83.55 | 84.05 | 82.99 | 83.27 | 931,802 | -1.33(-1.58%) |
Feb 01, 2016 | 84.56 | 84.98 | 84.03 | 84.60 | 868,578 | -0.24(-0.28%) |
Jan 29, 2016 | 83.78 | 84.99 | 83.37 | 84.85 | 1,948,543 | +1.68(+2.02%) |
Jan 28, 2016 | 83.17 | 85.00 | 82.53 | 83.17 | 981,053 | +0.17(+0.21%) |
Jan 27, 2016 | 83.10 | 83.46 | 82.35 | 82.99 | 1,461,996 | -0.12(-0.14%) |
Jan 26, 2016 | 83.26 | 83.80 | 82.74 | 83.11 | 1,152,564 | +0.28(+0.34%) |
Jan 25, 2016 | 83.26 | 83.69 | 82.34 | 82.83 | 1,505,093 | -0.65(-0.78%) |
Jan 22, 2016 | 83.00 | 83.74 | 82.81 | 83.47 | 982,641 | +1.73(+2.12%) |
Jan 21, 2016 | 82.33 | 83.04 | 81.38 | 81.75 | 926,193 | -0.31(-0.38%) |
Jan 20, 2016 | 81.71 | 82.92 | 80.98 | 82.05 | 1,632,336 | -1.00(-1.21%) |
Jan 19, 2016 | 83.81 | 84.12 | 82.66 | 83.06 | 1,127,686 | -0.11(-0.13%) |
Jan 15, 2016 | 84.67 | 83.17 | 83.17 | 83.17 | 1,735,456 | -1.26(-1.49%) |
Jan 14, 2016 | 83.18 | 85.10 | 82.88 | 84.42 | 1,175,447 | +1.43(+1.72%) |
Jan 13, 2016 | 84.73 | 84.90 | 82.61 | 82.99 | 1,238,492 | -1.20(-1.42%) |
Jan 12, 2016 | 84.24 | 84.32 | 82.81 | 84.19 | 1,131,769 | +0.71(+0.86%) |
Jan 11, 2016 | 84.56 | 84.72 | 82.65 | 83.47 | 1,251,098 | -0.59(-0.70%) |
Jan 08, 2016 | 85.79 | 86.06 | 83.88 | 84.06 | 1,221,119 | -1.50(-1.75%) |
Jan 07, 2016 | 85.33 | 85.95 | 85.16 | 85.56 | 2,017,819 | -1.27(-1.46%) |
Jan 06, 2016 | 87.33 | 87.51 | 86.25 | 86.83 | 1,493,236 | -1.33(-1.51%) |
Jan 05, 2016 | 87.64 | 88.34 | 87.29 | 88.16 | 1,613,468 | +0.53(+0.61%) |
Jan 04, 2016 | 87.63 | 87.79 | 86.67 | 87.63 | 1,520,893 | -1.45(-1.63%) |
Dec 31, 2015 | 89.95 | 89.08 | 89.08 | 89.08 | 886,723 | -1.28(-1.42%) |
Dec 30, 2015 | 90.63 | 90.96 | 90.10 | 90.36 | 686,262 | -0.29(-0.32%) |
Dec 29, 2015 | 89.55 | 90.75 | 89.48 | 90.65 | 834,963 | +1.78(+2.00%) |
Dec 28, 2015 | 88.62 | 89.05 | 88.13 | 88.87 | 735,212 | -0.05(-0.05%) |
Dec 24, 2015 | 88.69 | 88.92 | 88.92 | 88.92 | 285,809 | +0.28(+0.32%) |
Dec 23, 2015 | 88.30 | 88.66 | 86.97 | 88.64 | 1,308,872 | +0.67(+0.76%) |
Dec 22, 2015 | 87.76 | 88.56 | 86.17 | 87.98 | 1,345,425 | +0.26(+0.30%) |
Dec 21, 2015 | 88.36 | 89.04 | 86.88 | 87.72 | 1,267,728 | -0.18(-0.21%) |
Dec 18, 2015 | 89.50 | 90.08 | 87.72 | 87.90 | 3,425,370 | -2.20(-2.44%) |
Dec 17, 2015 | 93.47 | 94.10 | 90.08 | 90.10 | 2,959,176 | -3.53(-3.77%) |
Dec 16, 2015 | 93.84 | 94.47 | 92.33 | 93.63 | 1,793,752 | +0.22(+0.24%) |
Dec 15, 2015 | 91.60 | 93.66 | 91.41 | 93.41 | 1,791,471 | +2.52(+2.77%) |
Dec 14, 2015 | 90.41 | 91.28 | 89.07 | 90.88 | 1,346,116 | +0.75(+0.84%) |
Dec 11, 2015 | 89.51 | 90.81 | 89.16 | 90.13 | 1,838,290 | -0.51(-0.56%) |
Dec 10, 2015 | 91.03 | 91.18 | 90.33 | 90.64 | 1,086,242 | -0.39(-0.42%) |
Dec 09, 2015 | 91.22 | 92.55 | 90.80 | 91.03 | 1,061,947 | -0.84(-0.91%) |
Dec 08, 2015 | 92.76 | 93.00 | 91.74 | 91.87 | 1,200,019 | -1.58(-1.70%) |
Dec 07, 2015 | 92.92 | 93.61 | 92.66 | 93.45 | 1,159,332 | +0.09(+0.09%) |
Dec 04, 2015 | 90.84 | 93.41 | 90.57 | 93.37 | 965,500 | +2.87(+3.17%) |
Dec 03, 2015 | 91.32 | 91.76 | 89.99 | 90.50 | 1,340,789 | -0.82(-0.90%) |
Dec 02, 2015 | 92.33 | 92.42 | 91.15 | 91.32 | 991,929 | -1.13(-1.22%) |