Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 102.11 | 102.49 | 100.98 | 101.29 | 1,115,305 | -0.02(-0.01%) |
Sep 29, 2016 | 102.18 | 102.92 | 101.31 | 101.31 | 913,283 | -1.54(-1.50%) |
Sep 28, 2016 | 102.32 | 103.08 | 102.10 | 102.84 | 932,621 | +0.68(+0.66%) |
Sep 27, 2016 | 103.12 | 103.18 | 101.83 | 102.17 | 784,889 | -0.72(-0.70%) |
Sep 26, 2016 | 102.91 | 103.48 | 102.72 | 102.89 | 717,770 | -0.44(-0.42%) |
Sep 23, 2016 | 102.56 | 103.75 | 101.78 | 103.32 | 908,268 | +0.47(+0.46%) |
Sep 22, 2016 | 102.46 | 103.23 | 102.42 | 102.85 | 806,895 | +1.40(+1.38%) |
Sep 21, 2016 | 100.25 | 101.67 | 98.66 | 101.45 | 721,086 | +1.35(+1.35%) |
Sep 20, 2016 | 100.57 | 100.77 | 99.76 | 100.10 | 659,105 | +0.06(+0.06%) |
Sep 19, 2016 | 100.19 | 100.56 | 99.79 | 100.04 | 695,127 | +0.40(+0.40%) |
Sep 16, 2016 | 99.23 | 99.77 | 98.25 | 99.64 | 1,756,384 | -0.04(-0.04%) |
Sep 15, 2016 | 99.60 | 100.05 | 99.00 | 99.68 | 895,023 | -0.02(-0.02%) |
Sep 14, 2016 | 99.96 | 100.56 | 99.28 | 99.70 | 552,188 | -0.06(-0.06%) |
Sep 13, 2016 | 101.40 | 101.82 | 99.71 | 99.76 | 1,131,170 | -2.63(-2.57%) |
Sep 12, 2016 | 99.66 | 102.73 | 99.66 | 102.40 | 1,592,457 | +2.37(+2.37%) |
Sep 09, 2016 | 103.91 | 103.91 | 100.02 | 100.02 | 1,453,928 | -4.88(-4.65%) |
Sep 08, 2016 | 105.40 | 105.66 | 104.49 | 104.91 | 1,769,811 | -1.00(-0.94%) |
Sep 07, 2016 | 105.40 | 106.00 | 104.91 | 105.90 | 497,198 | +0.31(+0.29%) |
Sep 06, 2016 | 105.33 | 105.60 | 104.49 | 105.59 | 787,630 | +0.33(+0.32%) |
Sep 02, 2016 | 104.72 | 105.26 | 105.26 | 105.26 | 691,627 | +0.92(+0.88%) |
Sep 01, 2016 | 103.77 | 104.46 | 103.21 | 104.34 | 1,141,577 | +0.69(+0.66%) |
Aug 31, 2016 | 103.62 | 103.85 | 102.97 | 103.66 | 1,547,818 | -0.24(-0.23%) |
Aug 30, 2016 | 104.07 | 104.07 | 102.77 | 103.89 | 752,072 | -0.01(-0.01%) |
Aug 29, 2016 | 103.16 | 104.22 | 103.00 | 103.90 | 659,986 | +0.95(+0.93%) |
Aug 26, 2016 | 104.19 | 104.68 | 102.13 | 102.94 | 780,198 | -0.98(-0.94%) |
Aug 25, 2016 | 103.90 | 105.16 | 103.72 | 103.92 | 757,559 | +0.10(+0.10%) |
Aug 24, 2016 | 104.76 | 104.76 | 103.69 | 103.82 | 640,324 | -0.74(-0.71%) |
Aug 23, 2016 | 105.35 | 105.52 | 104.54 | 104.56 | 700,409 | -0.38(-0.37%) |
Aug 22, 2016 | 104.65 | 105.25 | 104.29 | 104.94 | 633,734 | +0.38(+0.37%) |
Aug 19, 2016 | 104.80 | 105.02 | 104.00 | 104.56 | 1,033,898 | -0.75(-0.72%) |
Aug 18, 2016 | 105.74 | 106.04 | 104.86 | 105.31 | 865,564 | -0.38(-0.36%) |
Aug 17, 2016 | 105.27 | 105.73 | 104.33 | 105.69 | 754,671 | +0.39(+0.37%) |
Aug 16, 2016 | 105.70 | 105.70 | 104.81 | 105.30 | 580,314 | -0.93(-0.88%) |
Aug 15, 2016 | 105.97 | 106.44 | 105.84 | 106.23 | 839,425 | +0.58(+0.55%) |
Aug 12, 2016 | 105.39 | 106.47 | 105.39 | 105.64 | 428,779 | +0.35(+0.33%) |
Aug 11, 2016 | 106.12 | 106.23 | 104.63 | 105.30 | 615,132 | -0.77(-0.73%) |
Aug 10, 2016 | 106.24 | 106.53 | 105.64 | 106.07 | 824,985 | -0.01(-0.01%) |
Aug 09, 2016 | 105.17 | 106.12 | 105.08 | 106.07 | 697,923 | +0.44(+0.42%) |
Aug 08, 2016 | 105.04 | 105.76 | 104.57 | 105.63 | 866,229 | +0.51(+0.49%) |
Aug 05, 2016 | 104.45 | 105.35 | 104.22 | 105.12 | 1,129,387 | +0.92(+0.88%) |
Aug 04, 2016 | 104.07 | 104.39 | 103.20 | 104.20 | 792,505 | +0.34(+0.33%) |
Aug 03, 2016 | 103.97 | 104.36 | 103.23 | 103.86 | 843,458 | -0.17(-0.16%) |
Aug 02, 2016 | 103.07 | 105.73 | 103.07 | 104.03 | 920,036 | -1.35(-1.28%) |
Aug 01, 2016 | 105.13 | 105.67 | 104.90 | 105.39 | 838,282 | +0.25(+0.24%) |
Jul 29, 2016 | 102.94 | 105.50 | 102.94 | 105.13 | 1,127,505 | +1.99(+1.93%) |
Jul 28, 2016 | 102.63 | 103.94 | 102.49 | 103.14 | 844,695 | +0.58(+0.57%) |
Jul 27, 2016 | 102.72 | 103.06 | 101.61 | 102.56 | 1,010,838 | -0.15(-0.14%) |
Jul 26, 2016 | 103.17 | 103.17 | 101.72 | 102.71 | 756,031 | -0.16(-0.16%) |
Jul 25, 2016 | 102.70 | 102.90 | 102.08 | 102.87 | 580,757 | +0.11(+0.11%) |
Jul 22, 2016 | 101.72 | 103.09 | 101.26 | 102.76 | 681,168 | +1.01(+0.99%) |
Jul 21, 2016 | 101.10 | 101.78 | 100.86 | 101.75 | 487,586 | +0.30(+0.30%) |
Jul 20, 2016 | 101.67 | 101.67 | 101.06 | 101.45 | 657,236 | -0.22(-0.22%) |
Jul 19, 2016 | 100.98 | 101.79 | 100.61 | 101.67 | 835,548 | +0.68(+0.67%) |
Jul 18, 2016 | 100.83 | 101.05 | 99.93 | 100.99 | 654,311 | +0.36(+0.35%) |
Jul 15, 2016 | 100.63 | 100.76 | 99.65 | 100.64 | 772,737 | +0.14(+0.14%) |
Jul 14, 2016 | 100.99 | 101.44 | 100.33 | 100.50 | 595,431 | -0.56(-0.55%) |
Jul 13, 2016 | 100.99 | 101.08 | 100.27 | 101.05 | 735,985 | +0.47(+0.47%) |
Jul 12, 2016 | 99.45 | 100.70 | 98.99 | 100.58 | 1,209,665 | +1.07(+1.07%) |
Jul 11, 2016 | 99.12 | 99.72 | 98.20 | 99.51 | 622,136 | +0.89(+0.91%) |
Jul 08, 2016 | 96.88 | 98.83 | 96.18 | 98.62 | 889,597 | +2.43(+2.53%) |
Jul 07, 2016 | 97.12 | 97.12 | 95.78 | 96.18 | 1,086,159 | -1.07(-1.10%) |
Jul 06, 2016 | 98.43 | 98.73 | 97.20 | 97.26 | 1,309,550 | -1.47(-1.49%) |
Jul 05, 2016 | 97.57 | 98.84 | 97.48 | 98.73 | 1,194,081 | +1.07(+1.09%) |
Jul 01, 2016 | 97.71 | 97.66 | 97.66 | 97.66 | 624,573 | +0.10(+0.10%) |
Jun 30, 2016 | 97.37 | 97.63 | 96.31 | 97.57 | 1,106,459 | +0.30(+0.30%) |
Jun 29, 2016 | 95.93 | 97.27 | 95.93 | 97.27 | 1,310,545 | +1.90(+1.99%) |
Jun 28, 2016 | 93.77 | 95.39 | 93.58 | 95.37 | 1,333,001 | +2.28(+2.45%) |
Jun 27, 2016 | 93.56 | 93.79 | 92.11 | 93.09 | 1,603,524 | -1.13(-1.19%) |
Jun 24, 2016 | 93.42 | 95.19 | 92.79 | 94.22 | 3,604,134 | -1.44(-1.50%) |
Jun 23, 2016 | 95.05 | 95.67 | 94.87 | 95.65 | 664,890 | +1.33(+1.41%) |
Jun 22, 2016 | 94.20 | 95.29 | 93.94 | 94.32 | 1,080,311 | +0.43(+0.45%) |
Jun 21, 2016 | 93.89 | 94.51 | 93.55 | 93.89 | 731,124 | +0.54(+0.58%) |
Jun 20, 2016 | 93.95 | 94.80 | 93.26 | 93.35 | 1,240,756 | +0.12(+0.13%) |
Jun 17, 2016 | 92.90 | 93.50 | 92.33 | 93.23 | 1,236,613 | +0.10(+0.10%) |
Jun 16, 2016 | 92.85 | 93.28 | 92.30 | 93.14 | 1,140,994 | -0.10(-0.10%) |
Jun 15, 2016 | 92.97 | 94.06 | 92.64 | 93.23 | 993,937 | +0.35(+0.37%) |
Jun 14, 2016 | 93.44 | 93.87 | 92.38 | 92.89 | 1,015,437 | -0.66(-0.71%) |
Jun 13, 2016 | 94.57 | 95.38 | 93.35 | 93.55 | 1,355,133 | -0.82(-0.87%) |
Jun 10, 2016 | 94.35 | 95.01 | 93.89 | 94.36 | 867,791 | -0.55(-0.58%) |
Jun 09, 2016 | 93.50 | 95.12 | 93.50 | 94.92 | 621,766 | +0.67(+0.71%) |
Jun 08, 2016 | 94.03 | 94.40 | 93.92 | 94.25 | 654,040 | +0.13(+0.14%) |
Jun 07, 2016 | 93.66 | 94.50 | 93.66 | 94.11 | 513,958 | +0.61(+0.65%) |
Jun 06, 2016 | 93.95 | 94.20 | 92.86 | 93.50 | 1,035,368 | -0.53(-0.56%) |
Jun 03, 2016 | 94.14 | 94.68 | 93.37 | 94.03 | 1,001,428 | +0.38(+0.41%) |
Jun 02, 2016 | 93.28 | 93.76 | 92.61 | 93.65 | 848,827 | +0.11(+0.12%) |
Jun 01, 2016 | 92.14 | 93.60 | 91.92 | 93.54 | 994,803 | +1.09(+1.18%) |
May 31, 2016 | 92.65 | 93.21 | 92.05 | 92.45 | 1,288,930 | +0.16(+0.18%) |
May 27, 2016 | 92.03 | 92.29 | 92.29 | 92.29 | 778,770 | +0.45(+0.49%) |
May 26, 2016 | 92.18 | 92.26 | 91.60 | 91.84 | 859,176 | -0.34(-0.37%) |
May 25, 2016 | 92.82 | 92.82 | 91.44 | 92.18 | 1,172,666 | -0.44(-0.48%) |
May 24, 2016 | 92.30 | 93.51 | 91.82 | 92.62 | 1,043,259 | +1.05(+1.14%) |
May 23, 2016 | 91.77 | 91.99 | 91.07 | 91.58 | 968,590 | +0.04(+0.04%) |
May 20, 2016 | 91.77 | 92.12 | 91.02 | 91.54 | 1,487,461 | +0.50(+0.55%) |
May 19, 2016 | 92.31 | 92.85 | 90.85 | 91.04 | 1,621,969 | -2.61(-2.78%) |
May 18, 2016 | 95.59 | 96.20 | 92.55 | 93.64 | 2,113,602 | -2.31(-2.41%) |
May 17, 2016 | 95.94 | 96.47 | 95.33 | 95.95 | 1,253,831 | -0.31(-0.32%) |
May 16, 2016 | 95.77 | 96.42 | 95.30 | 96.26 | 627,879 | +0.55(+0.58%) |
May 13, 2016 | 96.38 | 96.38 | 95.24 | 95.71 | 863,031 | -0.97(-1.00%) |
May 12, 2016 | 96.49 | 96.84 | 95.75 | 96.68 | 823,840 | +0.35(+0.37%) |
May 11, 2016 | 97.88 | 97.88 | 95.95 | 96.33 | 1,315,339 | -1.64(-1.67%) |
May 10, 2016 | 97.84 | 98.31 | 97.40 | 97.97 | 1,155,602 | +0.63(+0.65%) |
May 09, 2016 | 96.56 | 97.37 | 96.29 | 97.34 | 1,032,839 | +1.01(+1.05%) |
May 06, 2016 | 96.24 | 96.62 | 95.32 | 96.33 | 1,253,812 | +0.03(+0.03%) |
May 05, 2016 | 96.04 | 96.51 | 95.59 | 96.30 | 810,034 | +0.21(+0.21%) |
May 04, 2016 | 94.90 | 96.42 | 94.47 | 96.09 | 1,095,153 | +0.47(+0.49%) |
May 03, 2016 | 95.88 | 96.45 | 95.01 | 95.62 | 668,654 | -0.86(-0.89%) |
May 02, 2016 | 95.34 | 96.73 | 94.74 | 96.48 | 625,064 | +1.66(+1.75%) |
Apr 29, 2016 | 94.92 | 95.43 | 94.23 | 94.83 | 1,116,132 | -0.58(-0.61%) |
Apr 28, 2016 | 95.86 | 96.51 | 95.06 | 95.41 | 633,918 | -0.70(-0.73%) |
Apr 27, 2016 | 95.89 | 96.83 | 94.87 | 96.11 | 833,060 | +0.04(+0.04%) |
Apr 26, 2016 | 96.25 | 96.58 | 95.43 | 96.07 | 795,386 | +0.40(+0.42%) |
Apr 25, 2016 | 94.64 | 95.78 | 94.28 | 95.67 | 766,387 | +0.44(+0.46%) |
Apr 22, 2016 | 94.56 | 95.27 | 94.13 | 95.23 | 565,422 | +1.10(+1.17%) |
Apr 21, 2016 | 94.70 | 95.48 | 93.78 | 94.12 | 899,404 | -0.57(-0.61%) |
Apr 20, 2016 | 96.57 | 96.65 | 94.56 | 94.70 | 584,821 | -1.81(-1.88%) |
Apr 19, 2016 | 95.89 | 96.52 | 95.44 | 96.51 | 589,662 | +0.83(+0.87%) |
Apr 18, 2016 | 95.20 | 95.79 | 94.45 | 95.67 | 952,370 | +0.32(+0.33%) |
Apr 15, 2016 | 94.50 | 95.52 | 93.99 | 95.36 | 732,813 | +0.93(+0.98%) |
Apr 14, 2016 | 94.48 | 94.81 | 94.11 | 94.43 | 655,871 | -0.02(-0.02%) |
Apr 13, 2016 | 95.55 | 95.58 | 94.05 | 94.45 | 985,157 | -0.63(-0.66%) |
Apr 12, 2016 | 93.83 | 95.47 | 93.73 | 95.08 | 1,126,058 | +1.69(+1.81%) |
Apr 11, 2016 | 93.84 | 94.19 | 93.18 | 93.39 | 634,940 | -0.16(-0.17%) |
Apr 08, 2016 | 93.35 | 94.67 | 92.77 | 93.55 | 772,561 | +0.67(+0.72%) |
Apr 07, 2016 | 93.71 | 94.04 | 92.51 | 92.88 | 814,230 | -1.24(-1.32%) |
Apr 06, 2016 | 93.35 | 94.19 | 92.36 | 94.12 | 671,028 | +0.64(+0.68%) |
Apr 05, 2016 | 93.53 | 94.24 | 93.21 | 93.48 | 708,561 | -0.35(-0.37%) |
Apr 04, 2016 | 93.65 | 94.06 | 93.33 | 93.83 | 733,885 | +0.15(+0.17%) |
Apr 01, 2016 | 93.25 | 94.15 | 92.85 | 93.67 | 822,090 | +0.15(+0.17%) |
Mar 31, 2016 | 93.23 | 93.63 | 92.75 | 93.52 | 973,167 | +0.26(+0.28%) |
Mar 30, 2016 | 93.45 | 94.03 | 93.08 | 93.25 | 818,856 | -0.04(-0.04%) |
Mar 29, 2016 | 91.38 | 93.43 | 91.18 | 93.29 | 786,836 | +1.83(+2.00%) |
Mar 28, 2016 | 90.78 | 91.85 | 90.56 | 91.46 | 688,013 | +0.78(+0.86%) |
Mar 24, 2016 | 90.62 | 90.68 | 90.68 | 90.68 | 941,024 | -0.28(-0.31%) |
Mar 23, 2016 | 91.69 | 92.04 | 90.91 | 90.96 | 1,170,525 | -0.78(-0.85%) |
Mar 22, 2016 | 92.04 | 92.61 | 91.10 | 91.74 | 1,276,350 | -0.46(-0.50%) |
Mar 21, 2016 | 92.31 | 92.97 | 91.77 | 92.20 | 1,725,654 | -0.52(-0.56%) |
Mar 18, 2016 | 93.06 | 93.35 | 92.42 | 92.72 | 1,684,671 | -0.25(-0.27%) |
Mar 17, 2016 | 91.96 | 93.44 | 91.29 | 92.97 | 1,202,378 | +1.19(+1.30%) |
Mar 16, 2016 | 89.71 | 92.12 | 89.60 | 91.78 | 1,123,154 | +1.46(+1.62%) |
Mar 15, 2016 | 89.40 | 90.59 | 88.98 | 90.32 | 1,068,960 | +0.48(+0.53%) |
Mar 14, 2016 | 89.55 | 90.02 | 88.93 | 89.84 | 946,542 | +0.01(+0.02%) |
Mar 11, 2016 | 86.31 | 89.94 | 85.67 | 89.83 | 1,628,396 | +4.08(+4.76%) |
Mar 10, 2016 | 86.44 | 86.79 | 84.69 | 85.74 | 495,144 | -0.16(-0.19%) |
Mar 09, 2016 | 85.97 | 86.59 | 85.67 | 85.90 | 958,303 | +0.18(+0.20%) |
Mar 08, 2016 | 86.55 | 87.05 | 85.58 | 85.73 | 802,763 | -1.13(-1.31%) |
Mar 07, 2016 | 85.95 | 87.33 | 85.95 | 86.86 | 651,948 | +0.05(+0.06%) |
Mar 04, 2016 | 86.63 | 86.92 | 86.20 | 86.81 | 1,061,483 | +0.13(+0.15%) |
Mar 03, 2016 | 86.14 | 86.87 | 85.89 | 86.68 | 1,043,157 | +0.27(+0.31%) |
Mar 02, 2016 | 86.03 | 86.46 | 85.49 | 86.41 | 795,939 | -0.02(-0.03%) |
Mar 01, 2016 | 84.19 | 86.46 | 83.67 | 86.43 | 1,114,820 | +2.87(+3.43%) |
Feb 29, 2016 | 83.52 | 84.99 | 83.21 | 83.56 | 1,702,919 | +0.18(+0.21%) |
Feb 26, 2016 | 84.12 | 84.25 | 83.28 | 83.38 | 936,368 | -0.94(-1.11%) |
Feb 25, 2016 | 83.87 | 85.05 | 83.34 | 84.32 | 872,379 | +1.07(+1.28%) |
Feb 24, 2016 | 83.25 | 83.74 | 82.27 | 83.25 | 958,496 | -0.46(-0.55%) |
Feb 23, 2016 | 83.59 | 85.15 | 83.07 | 83.71 | 1,966,212 | -0.30(-0.36%) |
Feb 22, 2016 | 83.35 | 84.28 | 82.83 | 84.01 | 1,329,439 | +1.73(+2.10%) |
Feb 19, 2016 | 81.29 | 82.85 | 80.50 | 82.29 | 1,189,449 | +0.57(+0.70%) |
Feb 18, 2016 | 81.83 | 82.30 | 80.91 | 81.71 | 1,316,947 | -0.26(-0.31%) |
Feb 17, 2016 | 81.63 | 82.94 | 81.56 | 81.97 | 1,017,833 | +1.23(+1.52%) |
Feb 16, 2016 | 80.75 | 80.92 | 79.70 | 80.74 | 1,497,892 | +1.23(+1.55%) |
Feb 12, 2016 | 79.85 | 79.51 | 79.51 | 79.51 | 976,539 | +0.31(+0.40%) |
Feb 11, 2016 | 80.22 | 80.24 | 78.92 | 79.20 | 1,279,680 | -2.20(-2.71%) |
Feb 10, 2016 | 80.39 | 82.34 | 79.92 | 81.40 | 925,132 | +1.63(+2.04%) |
Feb 09, 2016 | 80.76 | 81.19 | 79.06 | 79.77 | 1,605,049 | -1.59(-1.95%) |
Feb 08, 2016 | 84.18 | 84.28 | 80.56 | 81.36 | 1,504,235 | -2.89(-3.43%) |
Feb 05, 2016 | 84.94 | 85.48 | 84.19 | 84.25 | 1,178,562 | -1.58(-1.84%) |
Feb 04, 2016 | 83.93 | 86.85 | 83.73 | 85.84 | 1,495,040 | +1.87(+2.22%) |
Feb 03, 2016 | 84.78 | 85.00 | 83.49 | 83.97 | 1,486,836 | -0.09(-0.10%) |
Feb 02, 2016 | 84.87 | 85.86 | 83.62 | 84.06 | 1,732,088 | -1.09(-1.28%) |
Feb 01, 2016 | 84.50 | 86.65 | 84.06 | 85.15 | 1,501,576 | +0.07(+0.09%) |
Jan 29, 2016 | 85.88 | 86.35 | 83.60 | 85.07 | 2,579,077 | +0.56(+0.67%) |
Jan 28, 2016 | 87.14 | 88.70 | 83.65 | 84.51 | 2,483,612 | -2.71(-3.11%) |
Jan 27, 2016 | 87.82 | 88.38 | 86.76 | 87.22 | 795,723 | -0.89(-1.01%) |
Jan 26, 2016 | 86.71 | 88.35 | 86.71 | 88.11 | 988,985 | +1.86(+2.16%) |
Jan 25, 2016 | 87.27 | 88.13 | 86.09 | 86.25 | 993,266 | -1.02(-1.17%) |
Jan 22, 2016 | 85.99 | 87.66 | 85.98 | 87.26 | 883,927 | +2.31(+2.72%) |
Jan 21, 2016 | 85.19 | 86.17 | 84.53 | 84.95 | 858,478 | +0.14(+0.16%) |
Jan 20, 2016 | 86.51 | 86.68 | 83.34 | 84.81 | 1,576,847 | -2.55(-2.92%) |
Jan 19, 2016 | 87.72 | 88.15 | 86.54 | 87.36 | 823,387 | +0.64(+0.74%) |
Jan 15, 2016 | 86.63 | 86.71 | 86.71 | 86.71 | 1,103,849 | -1.04(-1.18%) |
Jan 14, 2016 | 87.37 | 88.59 | 87.18 | 87.75 | 1,264,707 | +0.83(+0.96%) |
Jan 13, 2016 | 88.69 | 89.52 | 86.80 | 86.92 | 983,237 | -1.67(-1.88%) |
Jan 12, 2016 | 90.34 | 90.83 | 88.19 | 88.59 | 1,233,930 | -1.22(-1.36%) |
Jan 11, 2016 | 89.28 | 90.21 | 89.04 | 89.81 | 1,038,175 | +0.88(+0.99%) |
Jan 08, 2016 | 91.51 | 92.07 | 88.78 | 88.93 | 1,096,963 | -2.56(-2.80%) |
Jan 07, 2016 | 91.88 | 93.13 | 91.47 | 91.49 | 1,255,512 | -1.65(-1.78%) |
Jan 06, 2016 | 92.72 | 93.22 | 92.45 | 93.15 | 1,087,401 | -0.01(-0.02%) |
Jan 05, 2016 | 90.97 | 93.49 | 90.64 | 93.16 | 946,046 | +2.24(+2.46%) |
Jan 04, 2016 | 91.71 | 92.19 | 89.97 | 90.92 | 1,082,005 | -2.45(-2.62%) |
Dec 31, 2015 | 94.37 | 93.37 | 93.37 | 93.37 | 722,057 | -0.78(-0.82%) |
Dec 30, 2015 | 94.76 | 95.20 | 94.05 | 94.14 | 579,248 | -0.89(-0.94%) |
Dec 29, 2015 | 94.27 | 95.11 | 93.89 | 95.04 | 646,089 | +1.54(+1.64%) |
Dec 28, 2015 | 92.89 | 93.57 | 92.44 | 93.50 | 655,884 | +0.44(+0.47%) |
Dec 24, 2015 | 93.16 | 93.06 | 93.06 | 93.06 | 297,223 | +0.04(+0.05%) |
Dec 23, 2015 | 91.91 | 93.06 | 91.83 | 93.02 | 765,637 | +1.23(+1.34%) |
Dec 22, 2015 | 92.32 | 92.97 | 91.63 | 91.78 | 1,202,864 | +0.12(+0.13%) |
Dec 21, 2015 | 92.39 | 93.20 | 90.95 | 91.66 | 887,585 | -0.01(-0.01%) |
Dec 18, 2015 | 93.27 | 93.83 | 91.67 | 91.67 | 2,026,979 | -2.12(-2.26%) |
Dec 17, 2015 | 94.19 | 94.19 | 92.90 | 93.79 | 1,339,265 | -0.09(-0.10%) |
Dec 16, 2015 | 91.86 | 94.27 | 91.54 | 93.88 | 1,537,369 | +2.27(+2.47%) |
Dec 15, 2015 | 91.08 | 92.23 | 90.87 | 91.62 | 1,674,609 | +1.20(+1.33%) |
Dec 14, 2015 | 88.69 | 90.59 | 88.08 | 90.41 | 1,501,378 | +1.50(+1.69%) |
Dec 11, 2015 | 87.87 | 89.09 | 87.38 | 88.91 | 1,216,829 | +0.25(+0.28%) |
Dec 10, 2015 | 89.08 | 89.88 | 87.95 | 88.67 | 949,931 | -0.43(-0.48%) |
Dec 09, 2015 | 89.45 | 90.07 | 88.26 | 89.09 | 875,990 | -0.97(-1.08%) |
Dec 08, 2015 | 90.07 | 90.53 | 89.57 | 90.07 | 879,345 | -0.10(-0.11%) |
Dec 07, 2015 | 89.45 | 90.33 | 89.34 | 90.17 | 612,545 | +0.12(+0.13%) |
Dec 04, 2015 | 88.70 | 90.18 | 88.13 | 90.05 | 1,463,879 | +1.77(+2.01%) |
Dec 03, 2015 | 88.58 | 89.09 | 87.74 | 88.28 | 1,139,409 | -0.79(-0.89%) |
Dec 02, 2015 | 90.97 | 91.52 | 88.88 | 89.07 | 1,015,996 | -2.30(-2.52%) |
Dec 01, 2015 | 90.80 | 91.44 | 90.48 | 91.37 | 931,323 | +1.21(+1.34%) |
Nov 30, 2015 | 90.98 | 91.25 | 89.89 | 90.16 | 1,134,868 | -0.60(-0.66%) |
Nov 27, 2015 | 89.95 | 91.05 | 89.56 | 90.76 | 357,480 | +0.76(+0.84%) |
Nov 25, 2015 | 90.13 | 90.00 | 90.00 | 90.00 | 703,964 | +0.07(+0.08%) |
Nov 24, 2015 | 90.15 | 90.44 | 89.04 | 89.93 | 875,180 | -0.94(-1.03%) |
Nov 23, 2015 | 91.39 | 91.85 | 90.50 | 90.87 | 777,780 | -0.40(-0.43%) |
Nov 20, 2015 | 90.07 | 91.34 | 90.01 | 91.26 | 1,643,822 | +1.57(+1.75%) |
Nov 19, 2015 | 89.84 | 90.08 | 89.23 | 89.69 | 643,632 | +0.14(+0.16%) |
Nov 18, 2015 | 89.23 | 89.68 | 88.61 | 89.55 | 883,556 | +0.51(+0.58%) |
Nov 17, 2015 | 89.04 | 90.02 | 88.51 | 89.04 | 966,058 | -0.25(-0.28%) |
Nov 16, 2015 | 88.43 | 89.29 | 87.89 | 89.29 | 963,140 | +0.66(+0.75%) |
Nov 13, 2015 | 89.81 | 90.38 | 88.49 | 88.62 | 664,437 | -0.25(-0.28%) |
Nov 12, 2015 | 89.37 | 89.79 | 88.41 | 88.88 | 738,068 | -0.82(-0.91%) |
Nov 11, 2015 | 89.55 | 90.03 | 88.98 | 89.69 | 686,848 | +0.25(+0.27%) |
Nov 10, 2015 | 88.65 | 89.53 | 88.26 | 89.45 | 831,783 | +0.95(+1.08%) |
Nov 09, 2015 | 89.40 | 89.48 | 87.59 | 88.49 | 911,760 | -1.09(-1.22%) |
Nov 06, 2015 | 90.93 | 91.38 | 88.82 | 89.58 | 1,120,255 | -2.68(-2.91%) |
Nov 05, 2015 | 91.61 | 92.33 | 91.31 | 92.27 | 674,495 | +0.57(+0.62%) |
Nov 04, 2015 | 92.78 | 93.21 | 91.35 | 91.70 | 906,246 | -1.06(-1.14%) |
Nov 03, 2015 | 93.51 | 93.53 | 92.30 | 92.76 | 1,273,201 | -0.85(-0.91%) |
Nov 02, 2015 | 90.74 | 93.70 | 90.32 | 93.61 | 1,710,484 | +2.83(+3.11%) |
Oct 30, 2015 | 87.88 | 91.52 | 87.43 | 90.78 | 2,571,013 | +2.21(+2.50%) |
Oct 29, 2015 | 87.74 | 88.93 | 87.74 | 88.57 | 1,098,071 | +0.42(+0.47%) |
Oct 28, 2015 | 87.93 | 88.35 | 86.41 | 88.15 | 747,000 | +0.23(+0.26%) |
Oct 27, 2015 | 87.21 | 88.19 | 87.01 | 87.92 | 1,042,034 | +0.68(+0.78%) |
Oct 26, 2015 | 87.91 | 88.37 | 86.75 | 87.24 | 1,754,449 | -0.67(-0.76%) |
Oct 23, 2015 | 89.11 | 89.13 | 87.53 | 87.91 | 1,292,189 | -1.36(-1.52%) |
Oct 22, 2015 | 88.74 | 89.39 | 88.23 | 89.27 | 1,432,071 | +1.00(+1.14%) |
Oct 21, 2015 | 89.14 | 89.43 | 88.18 | 88.26 | 3,257,254 | -0.45(-0.50%) |
Oct 20, 2015 | 89.22 | 89.60 | 88.31 | 88.71 | 1,011,915 | -0.81(-0.90%) |
Oct 19, 2015 | 88.29 | 89.55 | 87.92 | 89.52 | 737,519 | +1.07(+1.22%) |
Oct 16, 2015 | 87.62 | 88.65 | 87.28 | 88.44 | 1,209,441 | +1.33(+1.52%) |
Oct 15, 2015 | 86.92 | 87.17 | 86.44 | 87.12 | 1,135,106 | +0.62(+0.72%) |
Oct 14, 2015 | 87.23 | 87.73 | 86.34 | 86.50 | 935,423 | -0.44(-0.51%) |
Oct 13, 2015 | 88.27 | 88.43 | 86.81 | 86.94 | 998,030 | -1.48(-1.67%) |
Oct 12, 2015 | 87.84 | 88.48 | 87.79 | 88.42 | 951,888 | +0.66(+0.76%) |
Oct 09, 2015 | 87.85 | 88.03 | 87.11 | 87.75 | 662,363 | -0.17(-0.20%) |
Oct 08, 2015 | 87.46 | 88.01 | 86.42 | 87.92 | 910,665 | +0.46(+0.53%) |
Oct 07, 2015 | 86.89 | 87.60 | 86.47 | 87.46 | 1,031,928 | +0.67(+0.77%) |
Oct 06, 2015 | 86.91 | 87.64 | 86.53 | 86.79 | 1,117,657 | -0.22(-0.25%) |
Oct 05, 2015 | 86.42 | 87.28 | 86.05 | 87.01 | 1,044,912 | +0.83(+0.96%) |
Oct 02, 2015 | 85.10 | 86.20 | 84.14 | 86.18 | 1,050,324 | +0.61(+0.72%) |