Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 95.55 | 96.36 | 95.55 | 96.05 | 38,511 | +0.84(+0.89%) |
Sep 29, 2016 | 96.03 | 96.07 | 95.16 | 95.21 | 42,993 | -0.82(-0.85%) |
Sep 28, 2016 | 95.97 | 96.06 | 95.56 | 96.03 | 29,731 | +0.22(+0.23%) |
Sep 27, 2016 | 95.39 | 95.93 | 95.35 | 95.81 | 106,299 | +0.45(+0.47%) |
Sep 26, 2016 | 95.73 | 95.73 | 95.31 | 95.36 | 68,517 | -0.83(-0.87%) |
Sep 23, 2016 | 96.55 | 96.65 | 96.20 | 96.20 | 27,321 | -0.49(-0.51%) |
Sep 22, 2016 | 96.26 | 96.77 | 96.26 | 96.69 | 10,683 | +0.78(+0.81%) |
Sep 21, 2016 | 95.35 | 95.99 | 94.93 | 95.91 | 21,558 | +0.67(+0.70%) |
Sep 20, 2016 | 95.50 | 95.82 | 95.12 | 95.24 | 26,463 | +0.00(+0.00%) |
Sep 19, 2016 | 95.31 | 95.74 | 95.13 | 95.24 | 25,502 | +0.22(+0.23%) |
Sep 16, 2016 | 95.21 | 95.21 | 94.67 | 95.02 | 36,691 | -0.39(-0.40%) |
Sep 15, 2016 | 94.53 | 95.49 | 94.44 | 95.41 | 75,001 | +0.82(+0.87%) |
Sep 14, 2016 | 94.88 | 95.26 | 94.43 | 94.59 | 123,163 | -0.28(-0.30%) |
Sep 13, 2016 | 95.12 | 95.84 | 94.62 | 94.87 | 189,369 | -1.35(-1.40%) |
Sep 12, 2016 | 94.12 | 96.22 | 94.12 | 96.22 | 81,662 | +1.86(+1.97%) |
Sep 09, 2016 | 96.66 | 96.66 | 94.36 | 94.36 | 327,504 | -2.88(-2.97%) |
Sep 08, 2016 | 97.68 | 97.74 | 97.10 | 97.24 | 71,382 | -0.69(-0.70%) |
Sep 07, 2016 | 98.22 | 98.33 | 97.67 | 97.93 | 65,520 | -0.48(-0.49%) |
Sep 06, 2016 | 98.27 | 98.42 | 97.87 | 98.41 | 39,777 | +0.20(+0.20%) |
Sep 02, 2016 | 97.86 | 98.21 | 98.21 | 98.21 | 18,849 | +0.52(+0.53%) |
Sep 01, 2016 | 97.49 | 97.69 | 97.09 | 97.69 | 41,919 | +0.01(+0.01%) |
Aug 31, 2016 | 97.61 | 97.71 | 97.28 | 97.68 | 34,379 | -0.01(-0.01%) |
Aug 30, 2016 | 98.12 | 98.24 | 97.48 | 97.69 | 1,577,945 | -0.50(-0.51%) |
Aug 29, 2016 | 97.70 | 98.22 | 97.70 | 98.19 | 47,674 | +0.53(+0.54%) |
Aug 26, 2016 | 98.08 | 98.65 | 97.40 | 97.66 | 26,590 | -0.39(-0.39%) |
Aug 25, 2016 | 98.05 | 98.40 | 97.91 | 98.05 | 21,910 | -0.13(-0.13%) |
Aug 24, 2016 | 98.49 | 98.49 | 98.03 | 98.17 | 103,695 | -0.32(-0.32%) |
Aug 23, 2016 | 98.41 | 98.56 | 98.28 | 98.49 | 92,134 | +0.35(+0.36%) |
Aug 22, 2016 | 98.12 | 98.28 | 97.94 | 98.14 | 92,333 | -0.05(-0.05%) |
Aug 19, 2016 | 97.90 | 98.26 | 97.88 | 98.19 | 41,903 | +0.10(+0.10%) |
Aug 18, 2016 | 97.83 | 98.17 | 97.83 | 98.09 | 21,564 | +0.22(+0.22%) |
Aug 17, 2016 | 97.60 | 97.87 | 97.29 | 97.87 | 29,688 | +0.31(+0.32%) |
Aug 16, 2016 | 97.91 | 97.96 | 97.56 | 97.56 | 65,118 | -0.64(-0.65%) |
Aug 15, 2016 | 98.23 | 98.38 | 98.14 | 98.20 | 78,086 | +0.12(+0.12%) |
Aug 12, 2016 | 98.04 | 98.27 | 97.89 | 98.08 | 120,126 | +0.05(+0.05%) |
Aug 11, 2016 | 97.98 | 98.31 | 97.97 | 98.03 | 16,764 | +0.34(+0.35%) |
Aug 10, 2016 | 97.69 | 97.99 | 97.54 | 97.69 | 128,774 | +0.13(+0.13%) |
Aug 09, 2016 | 97.40 | 97.92 | 97.37 | 97.56 | 22,596 | +0.14(+0.15%) |
Aug 08, 2016 | 97.63 | 97.63 | 97.31 | 97.42 | 30,989 | -0.13(-0.13%) |
Aug 05, 2016 | 97.51 | 98.12 | 97.38 | 97.55 | 99,463 | +0.51(+0.53%) |
Aug 04, 2016 | 96.92 | 97.32 | 96.87 | 97.03 | 98,704 | +0.29(+0.30%) |
Aug 03, 2016 | 96.94 | 96.94 | 96.49 | 96.74 | 28,921 | -0.35(-0.36%) |
Aug 02, 2016 | 97.82 | 97.84 | 96.81 | 97.09 | 58,759 | -0.80(-0.81%) |
Aug 01, 2016 | 97.97 | 98.17 | 97.67 | 97.89 | 66,664 | -0.13(-0.13%) |
Jul 29, 2016 | 97.34 | 98.05 | 97.34 | 98.02 | 23,791 | +0.68(+0.70%) |
Jul 28, 2016 | 96.93 | 97.48 | 96.57 | 97.34 | 24,257 | +0.20(+0.21%) |
Jul 27, 2016 | 98.28 | 98.28 | 96.83 | 97.14 | 38,925 | -1.19(-1.21%) |
Jul 26, 2016 | 98.80 | 99.11 | 98.22 | 98.33 | 93,710 | -0.54(-0.54%) |
Jul 25, 2016 | 98.67 | 98.87 | 98.43 | 98.86 | 122,062 | +0.11(+0.11%) |
Jul 22, 2016 | 98.35 | 98.81 | 98.35 | 98.75 | 25,437 | +0.40(+0.41%) |
Jul 21, 2016 | 98.52 | 98.52 | 97.97 | 98.35 | 1,238,143 | -0.18(-0.19%) |
Jul 20, 2016 | 98.64 | 98.71 | 98.44 | 98.54 | 30,097 | -0.02(-0.02%) |
Jul 19, 2016 | 98.30 | 98.55 | 98.12 | 98.55 | 19,914 | -0.21(-0.21%) |
Jul 18, 2016 | 98.85 | 98.89 | 98.59 | 98.76 | 30,307 | -0.08(-0.08%) |
Jul 15, 2016 | 98.92 | 99.12 | 98.66 | 98.85 | 95,451 | +0.05(+0.05%) |
Jul 14, 2016 | 98.79 | 99.27 | 98.69 | 98.80 | 94,136 | +0.05(+0.05%) |
Jul 13, 2016 | 98.72 | 98.78 | 98.43 | 98.74 | 60,393 | +0.16(+0.16%) |
Jul 12, 2016 | 98.52 | 98.88 | 98.48 | 98.59 | 87,882 | +0.07(+0.07%) |
Jul 11, 2016 | 98.35 | 98.75 | 98.11 | 98.52 | 35,976 | +0.21(+0.21%) |
Jul 08, 2016 | 97.31 | 98.33 | 96.97 | 98.31 | 35,171 | +1.34(+1.38%) |
Jul 07, 2016 | 97.04 | 97.37 | 96.67 | 96.97 | 12,200 | +0.16(+0.16%) |
Jul 06, 2016 | 96.37 | 96.86 | 95.93 | 96.81 | 50,102 | +0.21(+0.22%) |
Jul 05, 2016 | 96.48 | 96.92 | 96.36 | 96.60 | 108,953 | -0.17(-0.17%) |
Jul 01, 2016 | 96.73 | 96.77 | 96.77 | 96.77 | 67,999 | +0.08(+0.08%) |
Jun 30, 2016 | 94.67 | 96.69 | 94.67 | 96.69 | 87,039 | +2.14(+2.26%) |
Jun 29, 2016 | 93.60 | 94.60 | 93.60 | 94.55 | 31,523 | +1.29(+1.38%) |
Jun 28, 2016 | 92.77 | 93.26 | 92.27 | 93.26 | 34,004 | +1.20(+1.30%) |
Jun 27, 2016 | 92.78 | 92.78 | 91.55 | 92.06 | 41,090 | -0.89(-0.96%) |
Jun 24, 2016 | 93.82 | 94.62 | 92.84 | 92.95 | 52,675 | -3.13(-3.25%) |
Jun 23, 2016 | 95.93 | 96.08 | 95.73 | 96.08 | 31,833 | +0.76(+0.80%) |
Jun 22, 2016 | 95.53 | 95.89 | 95.28 | 95.32 | 29,753 | -0.32(-0.33%) |
Jun 21, 2016 | 95.69 | 95.84 | 95.59 | 95.63 | 30,968 | +0.17(+0.17%) |
Jun 20, 2016 | 95.34 | 96.04 | 95.34 | 95.47 | 26,748 | +0.74(+0.78%) |
Jun 17, 2016 | 94.85 | 94.88 | 94.29 | 94.73 | 25,779 | -0.12(-0.13%) |
Jun 16, 2016 | 94.19 | 94.90 | 93.84 | 94.85 | 1,042,121 | +0.43(+0.46%) |
Jun 15, 2016 | 94.47 | 94.99 | 94.36 | 94.42 | 44,173 | +0.08(+0.09%) |
Jun 14, 2016 | 94.17 | 94.45 | 93.66 | 94.34 | 61,540 | +0.02(+0.02%) |
Jun 13, 2016 | 95.01 | 95.29 | 94.31 | 94.32 | 55,328 | -0.93(-0.98%) |
Jun 10, 2016 | 95.17 | 95.46 | 94.92 | 95.25 | 32,594 | -0.51(-0.53%) |
Jun 09, 2016 | 95.10 | 95.84 | 95.10 | 95.76 | 31,314 | +0.30(+0.31%) |
Jun 08, 2016 | 94.99 | 95.50 | 94.94 | 95.46 | 37,227 | +0.49(+0.52%) |
Jun 07, 2016 | 94.71 | 95.24 | 94.71 | 94.97 | 53,235 | +0.24(+0.26%) |
Jun 06, 2016 | 94.64 | 94.86 | 94.32 | 94.73 | 32,294 | +0.15(+0.16%) |
Jun 03, 2016 | 94.36 | 94.64 | 94.26 | 94.58 | 40,634 | +0.27(+0.28%) |
Jun 02, 2016 | 93.89 | 94.31 | 93.89 | 94.31 | 46,859 | +0.22(+0.24%) |
Jun 01, 2016 | 93.47 | 94.09 | 93.34 | 94.09 | 242,264 | +0.31(+0.33%) |
May 31, 2016 | 94.27 | 94.38 | 93.37 | 93.78 | 41,347 | -0.31(-0.33%) |
May 27, 2016 | 93.90 | 94.09 | 94.09 | 94.09 | 29,276 | +0.27(+0.28%) |
May 26, 2016 | 93.72 | 93.89 | 93.69 | 93.82 | 25,924 | +0.10(+0.11%) |
May 25, 2016 | 93.58 | 93.95 | 93.53 | 93.72 | 46,541 | +0.18(+0.19%) |
May 24, 2016 | 92.56 | 93.66 | 92.56 | 93.54 | 68,367 | +1.23(+1.34%) |
May 23, 2016 | 92.42 | 92.55 | 92.29 | 92.31 | 40,572 | +0.00(+0.00%) |
May 20, 2016 | 92.64 | 92.76 | 92.21 | 92.31 | 40,277 | -0.12(-0.13%) |
May 19, 2016 | 91.88 | 92.48 | 91.63 | 92.43 | 45,569 | +0.17(+0.18%) |
May 18, 2016 | 92.70 | 92.95 | 91.70 | 92.26 | 103,924 | -0.69(-0.74%) |
May 17, 2016 | 94.21 | 94.21 | 92.69 | 92.95 | 182,644 | -1.46(-1.54%) |
May 16, 2016 | 94.02 | 94.60 | 93.89 | 94.41 | 36,976 | +0.48(+0.51%) |
May 13, 2016 | 94.79 | 94.96 | 93.77 | 93.94 | 122,263 | -0.98(-1.04%) |
May 12, 2016 | 94.84 | 95.18 | 94.47 | 94.92 | 47,379 | +0.44(+0.47%) |
May 11, 2016 | 95.03 | 95.24 | 94.44 | 94.48 | 62,167 | -0.87(-0.91%) |
May 10, 2016 | 94.35 | 95.34 | 94.35 | 95.34 | 88,608 | +1.18(+1.25%) |
May 09, 2016 | 94.16 | 94.54 | 94.03 | 94.17 | 40,238 | +0.19(+0.20%) |
May 06, 2016 | 93.10 | 94.02 | 93.10 | 93.98 | 67,601 | +0.70(+0.75%) |
May 05, 2016 | 93.64 | 93.84 | 93.10 | 93.28 | 38,703 | -0.18(-0.20%) |
May 04, 2016 | 93.13 | 93.67 | 92.96 | 93.46 | 311,918 | -0.12(-0.12%) |
May 03, 2016 | 93.64 | 93.94 | 93.29 | 93.58 | 228,970 | -0.55(-0.58%) |
May 02, 2016 | 93.46 | 94.28 | 93.46 | 94.13 | 740,170 | +0.81(+0.87%) |
Apr 29, 2016 | 93.29 | 93.49 | 92.69 | 93.32 | 52,937 | +0.04(+0.04%) |
Apr 28, 2016 | 93.11 | 94.00 | 93.11 | 93.28 | 91,479 | -0.18(-0.19%) |
Apr 27, 2016 | 93.34 | 93.65 | 92.78 | 93.45 | 41,221 | +0.26(+0.28%) |
Apr 26, 2016 | 93.24 | 93.55 | 92.97 | 93.19 | 29,135 | +0.06(+0.06%) |
Apr 25, 2016 | 92.68 | 93.23 | 92.59 | 93.14 | 151,054 | +0.22(+0.23%) |
Apr 22, 2016 | 92.39 | 92.92 | 92.14 | 92.92 | 34,300 | +0.41(+0.44%) |
Apr 21, 2016 | 93.74 | 93.74 | 92.51 | 92.51 | 52,487 | -1.06(-1.13%) |
Apr 20, 2016 | 94.20 | 94.20 | 93.55 | 93.57 | 43,454 | -0.97(-1.02%) |
Apr 19, 2016 | 94.44 | 94.54 | 94.29 | 94.54 | 45,863 | +0.17(+0.18%) |
Apr 18, 2016 | 93.84 | 94.46 | 93.79 | 94.37 | 35,513 | +0.50(+0.53%) |
Apr 15, 2016 | 93.56 | 93.88 | 93.47 | 93.87 | 26,884 | +0.43(+0.46%) |
Apr 14, 2016 | 93.87 | 94.01 | 93.44 | 93.44 | 34,873 | -0.39(-0.42%) |
Apr 13, 2016 | 94.01 | 94.24 | 93.43 | 93.83 | 88,240 | +0.03(+0.04%) |
Apr 12, 2016 | 93.29 | 93.90 | 93.20 | 93.79 | 39,577 | +0.60(+0.64%) |
Apr 11, 2016 | 93.96 | 94.23 | 93.19 | 93.19 | 54,020 | -0.57(-0.60%) |
Apr 08, 2016 | 93.71 | 94.00 | 93.56 | 93.76 | 40,628 | +0.29(+0.31%) |
Apr 07, 2016 | 93.94 | 94.02 | 93.03 | 93.47 | 59,253 | -0.73(-0.78%) |
Apr 06, 2016 | 93.50 | 94.24 | 93.30 | 94.20 | 225,738 | +0.72(+0.77%) |
Apr 05, 2016 | 93.53 | 93.72 | 93.25 | 93.49 | 247,316 | -0.50(-0.53%) |
Apr 04, 2016 | 94.56 | 94.56 | 93.70 | 93.99 | 106,681 | -0.62(-0.66%) |
Apr 01, 2016 | 93.34 | 94.61 | 93.31 | 94.61 | 972,304 | +0.82(+0.87%) |
Mar 31, 2016 | 93.89 | 94.07 | 93.71 | 93.79 | 59,821 | -0.12(-0.12%) |
Mar 30, 2016 | 93.92 | 94.11 | 93.82 | 93.91 | 111,248 | +0.35(+0.37%) |
Mar 29, 2016 | 92.69 | 93.56 | 92.68 | 93.56 | 31,188 | +0.97(+1.04%) |
Mar 28, 2016 | 92.50 | 92.88 | 92.44 | 92.59 | 29,387 | +0.35(+0.38%) |
Mar 24, 2016 | 91.98 | 92.24 | 92.24 | 92.24 | 34,676 | -0.12(-0.13%) |
Mar 23, 2016 | 92.41 | 92.86 | 92.34 | 92.36 | 29,324 | -0.41(-0.44%) |
Mar 22, 2016 | 93.26 | 93.26 | 92.68 | 92.77 | 34,291 | -0.68(-0.73%) |
Mar 21, 2016 | 93.19 | 93.70 | 93.19 | 93.45 | 52,726 | +0.14(+0.15%) |
Mar 18, 2016 | 93.61 | 93.61 | 93.20 | 93.30 | 122,528 | -0.12(-0.12%) |
Mar 17, 2016 | 92.33 | 93.51 | 92.33 | 93.42 | 160,104 | +0.95(+1.02%) |
Mar 16, 2016 | 91.62 | 92.50 | 91.54 | 92.48 | 48,384 | +0.45(+0.49%) |
Mar 15, 2016 | 91.52 | 92.03 | 91.50 | 92.03 | 41,666 | +0.02(+0.03%) |
Mar 14, 2016 | 91.80 | 92.06 | 91.71 | 92.00 | 35,051 | +0.00(+0.00%) |
Mar 11, 2016 | 91.75 | 92.04 | 91.60 | 92.00 | 106,239 | +0.72(+0.79%) |
Mar 10, 2016 | 91.47 | 91.66 | 90.44 | 91.28 | 59,257 | +0.15(+0.16%) |
Mar 09, 2016 | 91.02 | 91.20 | 90.76 | 91.13 | 38,829 | +0.52(+0.58%) |
Mar 08, 2016 | 90.61 | 91.12 | 90.44 | 90.61 | 29,446 | -0.31(-0.35%) |
Mar 07, 2016 | 91.23 | 91.33 | 90.76 | 90.92 | 130,148 | -0.61(-0.67%) |
Mar 04, 2016 | 90.91 | 91.72 | 90.88 | 91.54 | 41,284 | +0.47(+0.52%) |
Mar 03, 2016 | 90.24 | 91.07 | 90.08 | 91.07 | 31,465 | +0.80(+0.88%) |
Mar 02, 2016 | 89.72 | 90.27 | 89.42 | 90.27 | 27,990 | +0.31(+0.34%) |
Mar 01, 2016 | 89.35 | 90.03 | 89.31 | 89.96 | 929,683 | +1.26(+1.42%) |
Feb 29, 2016 | 89.08 | 89.57 | 88.65 | 88.70 | 48,696 | -0.38(-0.43%) |
Feb 26, 2016 | 90.09 | 90.09 | 88.92 | 89.08 | 52,945 | -0.74(-0.82%) |
Feb 25, 2016 | 88.64 | 89.82 | 88.64 | 89.82 | 44,305 | +1.33(+1.51%) |
Feb 24, 2016 | 87.62 | 88.54 | 87.14 | 88.49 | 32,508 | +0.21(+0.23%) |
Feb 23, 2016 | 88.31 | 88.61 | 88.20 | 88.28 | 43,816 | -0.29(-0.33%) |
Feb 22, 2016 | 88.16 | 88.66 | 88.15 | 88.57 | 30,963 | +0.92(+1.05%) |
Feb 19, 2016 | 87.33 | 87.65 | 86.90 | 87.65 | 84,922 | -0.03(-0.04%) |
Feb 18, 2016 | 87.86 | 87.89 | 87.36 | 87.68 | 77,257 | -0.14(-0.16%) |
Feb 17, 2016 | 87.04 | 88.01 | 87.01 | 87.82 | 39,349 | +1.18(+1.36%) |
Feb 16, 2016 | 86.29 | 86.66 | 85.84 | 86.65 | 41,721 | +1.20(+1.41%) |
Feb 12, 2016 | 84.76 | 85.44 | 85.44 | 85.44 | 37,994 | +1.29(+1.53%) |
Feb 11, 2016 | 84.20 | 84.56 | 83.65 | 84.16 | 118,037 | -1.07(-1.25%) |
Feb 10, 2016 | 85.66 | 86.07 | 85.15 | 85.23 | 37,622 | +0.02(+0.03%) |
Feb 09, 2016 | 84.13 | 85.67 | 84.09 | 85.20 | 44,081 | +0.42(+0.50%) |
Feb 08, 2016 | 84.67 | 85.02 | 83.94 | 84.78 | 43,495 | -0.59(-0.69%) |
Feb 05, 2016 | 86.12 | 86.25 | 85.13 | 85.37 | 85,467 | -0.79(-0.91%) |
Feb 04, 2016 | 86.51 | 86.64 | 85.83 | 86.16 | 38,920 | -0.76(-0.88%) |
Feb 03, 2016 | 87.23 | 87.34 | 85.92 | 86.92 | 82,542 | -0.11(-0.12%) |
Feb 02, 2016 | 87.67 | 87.67 | 86.79 | 87.03 | 185,069 | -1.17(-1.33%) |
Feb 01, 2016 | 87.60 | 88.50 | 87.53 | 88.20 | 70,995 | +0.07(+0.08%) |
Jan 29, 2016 | 86.49 | 88.13 | 86.49 | 88.13 | 138,969 | +1.72(+1.99%) |
Jan 28, 2016 | 86.03 | 86.59 | 85.64 | 86.41 | 38,978 | +0.95(+1.11%) |
Jan 27, 2016 | 85.74 | 86.61 | 84.96 | 85.47 | 60,259 | -0.36(-0.43%) |
Jan 26, 2016 | 85.05 | 86.09 | 85.05 | 85.83 | 67,061 | +1.14(+1.35%) |
Jan 25, 2016 | 85.09 | 85.40 | 84.61 | 84.69 | 1,370,322 | -0.77(-0.90%) |
Jan 22, 2016 | 85.10 | 85.50 | 84.81 | 85.46 | 23,582 | +1.32(+1.57%) |
Jan 21, 2016 | 83.77 | 84.60 | 83.31 | 84.14 | 51,220 | +0.59(+0.70%) |
Jan 20, 2016 | 83.31 | 84.04 | 81.70 | 83.55 | 333,296 | -0.90(-1.06%) |
Jan 19, 2016 | 84.51 | 84.69 | 83.73 | 84.45 | 177,778 | +0.80(+0.95%) |
Jan 15, 2016 | 83.16 | 83.65 | 83.65 | 83.65 | 63,926 | -1.30(-1.53%) |
Jan 14, 2016 | 85.07 | 85.57 | 84.25 | 84.96 | 40,759 | +0.02(+0.03%) |
Jan 13, 2016 | 86.84 | 86.90 | 84.81 | 84.93 | 28,771 | -1.63(-1.89%) |
Jan 12, 2016 | 86.79 | 87.04 | 85.84 | 86.56 | 77,210 | +0.55(+0.64%) |
Jan 11, 2016 | 85.79 | 86.27 | 85.11 | 86.02 | 161,596 | +0.58(+0.68%) |
Jan 08, 2016 | 86.88 | 86.88 | 85.26 | 85.44 | 50,257 | -0.79(-0.91%) |
Jan 07, 2016 | 86.74 | 87.45 | 86.11 | 86.22 | 116,780 | -1.75(-1.99%) |
Jan 06, 2016 | 87.62 | 88.27 | 87.62 | 87.97 | 21,928 | -0.83(-0.93%) |
Jan 05, 2016 | 88.71 | 89.03 | 88.26 | 88.80 | 52,825 | +0.31(+0.36%) |
Jan 04, 2016 | 88.57 | 88.57 | 87.72 | 88.49 | 118,472 | -1.41(-1.57%) |
Dec 31, 2015 | 90.46 | 89.90 | 89.90 | 89.90 | 50,055 | -0.82(-0.90%) |
Dec 30, 2015 | 91.09 | 91.14 | 90.66 | 90.72 | 25,265 | -0.48(-0.53%) |
Dec 29, 2015 | 90.83 | 91.24 | 90.83 | 91.20 | 33,575 | +0.77(+0.85%) |
Dec 28, 2015 | 90.15 | 90.43 | 89.92 | 90.43 | 15,488 | -0.11(-0.12%) |
Dec 24, 2015 | 90.63 | 90.54 | 90.54 | 90.54 | 20,866 | -0.30(-0.33%) |
Dec 23, 2015 | 90.41 | 90.84 | 90.41 | 90.83 | 20,352 | +0.86(+0.95%) |
Dec 22, 2015 | 89.26 | 90.05 | 89.08 | 89.97 | 31,956 | +0.97(+1.09%) |
Dec 21, 2015 | 88.78 | 89.01 | 88.36 | 89.00 | 24,261 | +0.71(+0.81%) |
Dec 18, 2015 | 89.63 | 89.63 | 88.29 | 88.29 | 43,797 | -1.52(-1.69%) |
Dec 17, 2015 | 91.16 | 91.16 | 89.81 | 89.81 | 35,978 | -1.24(-1.36%) |
Dec 16, 2015 | 89.83 | 91.18 | 89.83 | 91.04 | 58,929 | +1.71(+1.91%) |
Dec 15, 2015 | 88.95 | 89.59 | 88.95 | 89.34 | 77,094 | +0.96(+1.09%) |
Dec 14, 2015 | 87.90 | 88.54 | 87.41 | 88.38 | 80,843 | +0.55(+0.63%) |
Dec 11, 2015 | 88.40 | 88.49 | 87.76 | 87.82 | 45,484 | -1.35(-1.52%) |
Dec 10, 2015 | 89.18 | 89.69 | 88.96 | 89.17 | 27,684 | +0.07(+0.07%) |
Dec 09, 2015 | 89.74 | 90.57 | 88.86 | 89.11 | 29,857 | -0.96(-1.06%) |
Dec 08, 2015 | 89.78 | 90.20 | 89.65 | 90.06 | 19,929 | -0.35(-0.39%) |
Dec 07, 2015 | 90.56 | 90.68 | 90.05 | 90.42 | 45,367 | -0.02(-0.02%) |
Dec 04, 2015 | 88.70 | 90.45 | 88.70 | 90.44 | 27,391 | +1.84(+2.08%) |
Dec 03, 2015 | 89.71 | 89.73 | 88.30 | 88.59 | 295,995 | -0.97(-1.08%) |
Dec 02, 2015 | 90.15 | 90.22 | 89.49 | 89.56 | 39,823 | -0.67(-0.74%) |
Dec 01, 2015 | 89.74 | 90.29 | 89.74 | 90.23 | 151,700 | +0.68(+0.76%) |
Nov 30, 2015 | 90.42 | 90.42 | 89.48 | 89.55 | 151,196 | -0.82(-0.90%) |
Nov 27, 2015 | 90.34 | 90.49 | 90.07 | 90.36 | 9,016 | +0.10(+0.11%) |
Nov 25, 2015 | 89.89 | 90.26 | 90.26 | 90.26 | 52,795 | +0.35(+0.39%) |
Nov 24, 2015 | 89.18 | 90.16 | 89.18 | 89.91 | 28,723 | +0.20(+0.22%) |
Nov 23, 2015 | 89.18 | 89.86 | 89.18 | 89.71 | 29,305 | +0.68(+0.77%) |
Nov 20, 2015 | 89.53 | 90.11 | 89.03 | 89.03 | 16,852 | +0.00(+0.00%) |
Nov 19, 2015 | 88.53 | 89.37 | 88.53 | 89.03 | 18,411 | +0.50(+0.57%) |
Nov 18, 2015 | 87.32 | 88.58 | 87.29 | 88.52 | 20,968 | +1.50(+1.72%) |
Nov 17, 2015 | 87.53 | 87.82 | 86.91 | 87.02 | 27,845 | -0.46(-0.53%) |
Nov 16, 2015 | 86.18 | 87.52 | 86.18 | 87.49 | 40,651 | +1.19(+1.38%) |
Nov 13, 2015 | 87.21 | 87.31 | 86.25 | 86.29 | 36,283 | -1.14(-1.31%) |
Nov 12, 2015 | 88.30 | 88.30 | 87.44 | 87.44 | 38,057 | -1.32(-1.49%) |
Nov 11, 2015 | 88.96 | 89.10 | 88.75 | 88.75 | 35,247 | -0.07(-0.08%) |
Nov 10, 2015 | 88.40 | 88.83 | 88.38 | 88.83 | 38,306 | +0.30(+0.34%) |
Nov 09, 2015 | 89.00 | 89.00 | 88.10 | 88.53 | 2,369,909 | -0.69(-0.78%) |
Nov 06, 2015 | 90.25 | 90.25 | 88.68 | 89.22 | 375,909 | -1.04(-1.15%) |
Nov 05, 2015 | 90.17 | 90.31 | 89.71 | 90.26 | 132,606 | +0.25(+0.27%) |
Nov 04, 2015 | 90.48 | 90.48 | 89.86 | 90.01 | 178,074 | -0.29(-0.32%) |
Nov 03, 2015 | 90.36 | 90.56 | 89.78 | 90.30 | 105,991 | -0.35(-0.38%) |
Nov 02, 2015 | 90.31 | 90.66 | 90.14 | 90.65 | 227,807 | +0.42(+0.46%) |
Oct 30, 2015 | 90.60 | 90.82 | 90.23 | 90.23 | 45,333 | -0.47(-0.52%) |
Oct 29, 2015 | 90.76 | 90.86 | 90.08 | 90.71 | 71,968 | -0.29(-0.32%) |
Oct 28, 2015 | 90.56 | 91.00 | 89.88 | 91.00 | 159,428 | +0.57(+0.63%) |
Oct 27, 2015 | 90.64 | 90.64 | 90.19 | 90.43 | 231,884 | -0.59(-0.65%) |
Oct 26, 2015 | 90.86 | 91.15 | 90.86 | 91.02 | 175,682 | +0.02(+0.02%) |
Oct 23, 2015 | 91.75 | 91.75 | 90.61 | 91.00 | 459,076 | -0.28(-0.31%) |
Oct 22, 2015 | 89.78 | 91.39 | 89.78 | 91.28 | 60,054 | +1.70(+1.89%) |
Oct 21, 2015 | 89.70 | 90.26 | 89.52 | 89.59 | 44,244 | -0.04(-0.04%) |
Oct 20, 2015 | 89.55 | 89.87 | 89.43 | 89.63 | 36,455 | -0.16(-0.18%) |
Oct 19, 2015 | 89.30 | 89.78 | 89.30 | 89.78 | 88,907 | +0.30(+0.34%) |
Oct 16, 2015 | 88.77 | 89.48 | 88.77 | 89.48 | 44,436 | +0.83(+0.93%) |
Oct 15, 2015 | 88.28 | 88.66 | 87.96 | 88.66 | 32,659 | +0.84(+0.96%) |
Oct 14, 2015 | 88.14 | 88.39 | 87.76 | 87.81 | 34,863 | -0.36(-0.41%) |
Oct 13, 2015 | 88.40 | 88.70 | 88.10 | 88.18 | 45,844 | -0.56(-0.63%) |
Oct 12, 2015 | 88.60 | 88.97 | 88.55 | 88.74 | 37,625 | +0.09(+0.10%) |
Oct 09, 2015 | 88.53 | 88.78 | 88.42 | 88.65 | 245,555 | +0.16(+0.18%) |
Oct 08, 2015 | 87.24 | 88.56 | 87.24 | 88.49 | 86,690 | +1.13(+1.29%) |
Oct 07, 2015 | 87.01 | 87.45 | 86.76 | 87.36 | 41,358 | +0.71(+0.82%) |
Oct 06, 2015 | 87.05 | 87.14 | 86.64 | 86.65 | 130,899 | -0.40(-0.46%) |
Oct 05, 2015 | 86.00 | 87.12 | 86.00 | 87.06 | 2,329,846 | +1.48(+1.73%) |
Oct 02, 2015 | 83.79 | 85.58 | 83.56 | 85.57 | 48,569 | +1.07(+1.27%) |