Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 106.96 | 108.84 | 106.56 | 108.76 | 645,483 | +1.44(+1.34%) |
Jan 30, 2017 | 106.31 | 107.44 | 104.83 | 107.32 | 600,904 | +1.46(+1.38%) |
Jan 27, 2017 | 105.50 | 105.93 | 104.72 | 105.86 | 488,222 | +0.04(+0.04%) |
Jan 26, 2017 | 106.52 | 107.72 | 105.63 | 105.83 | 758,229 | -0.53(-0.50%) |
Jan 25, 2017 | 108.93 | 110.05 | 105.71 | 106.36 | 1,189,881 | -2.41(-2.21%) |
Jan 24, 2017 | 109.03 | 109.57 | 108.32 | 108.76 | 394,484 | +0.20(+0.18%) |
Jan 23, 2017 | 109.47 | 110.11 | 108.47 | 108.56 | 879,744 | -0.94(-0.85%) |
Jan 20, 2017 | 108.92 | 109.78 | 108.31 | 109.50 | 405,774 | +0.86(+0.79%) |
Jan 19, 2017 | 110.08 | 111.00 | 108.56 | 108.64 | 355,012 | -1.64(-1.49%) |
Jan 18, 2017 | 111.11 | 111.11 | 109.64 | 110.28 | 487,566 | -0.65(-0.59%) |
Jan 17, 2017 | 110.51 | 112.52 | 110.45 | 110.94 | 381,963 | +0.05(+0.04%) |
Jan 13, 2017 | 110.89 | 110.89 | 110.89 | 0 | -0.34(-0.31%) | |
Jan 12, 2017 | 110.21 | 111.65 | 109.10 | 111.23 | 511,280 | +0.96(+0.87%) |
Jan 11, 2017 | 110.51 | 110.59 | 109.39 | 110.27 | 356,281 | -0.73(-0.66%) |
Jan 10, 2017 | 110.44 | 111.41 | 109.94 | 110.99 | 365,614 | +0.44(+0.40%) |
Jan 09, 2017 | 110.22 | 110.67 | 108.32 | 110.55 | 535,598 | +0.10(+0.09%) |
Jan 06, 2017 | 110.79 | 111.18 | 109.77 | 110.44 | 466,288 | -0.85(-0.76%) |
Jan 05, 2017 | 112.21 | 112.51 | 111.05 | 111.30 | 648,830 | -0.95(-0.85%) |
Jan 04, 2017 | 112.71 | 113.11 | 111.55 | 112.25 | 580,459 | -0.10(-0.09%) |
Jan 03, 2017 | 111.93 | 112.45 | 109.77 | 112.35 | 753,990 | +0.07(+0.06%) |
Dec 30, 2016 | 112.29 | 112.29 | 112.29 | 0 | +0.04(+0.03%) | |
Dec 29, 2016 | 112.83 | 113.12 | 111.94 | 112.25 | 300,371 | -0.21(-0.18%) |
Dec 28, 2016 | 113.17 | 113.34 | 111.76 | 112.46 | 296,608 | -0.77(-0.68%) |
Dec 27, 2016 | 113.49 | 114.02 | 112.43 | 113.22 | 359,123 | -0.22(-0.19%) |
Dec 23, 2016 | 113.44 | 113.44 | 113.44 | 0 | -1.06(-0.92%) | |
Dec 22, 2016 | 118.64 | 118.64 | 114.41 | 114.50 | 560,148 | -3.89(-3.29%) |
Dec 21, 2016 | 119.12 | 119.39 | 117.81 | 118.39 | 390,795 | -0.59(-0.50%) |
Dec 20, 2016 | 118.51 | 119.47 | 118.43 | 118.98 | 363,980 | +0.34(+0.29%) |
Dec 19, 2016 | 118.28 | 119.33 | 117.92 | 118.64 | 415,394 | +0.98(+0.83%) |
Dec 16, 2016 | 117.59 | 118.21 | 117.14 | 117.66 | 780,062 | -0.07(-0.06%) |
Dec 15, 2016 | 115.12 | 118.46 | 114.65 | 117.73 | 539,794 | +2.16(+1.87%) |
Dec 14, 2016 | 114.91 | 116.09 | 113.80 | 115.56 | 455,130 | +0.72(+0.63%) |
Dec 13, 2016 | 115.49 | 115.49 | 113.66 | 114.85 | 330,288 | -0.27(-0.23%) |
Dec 12, 2016 | 116.00 | 116.35 | 112.74 | 115.11 | 701,246 | -0.75(-0.65%) |
Dec 09, 2016 | 115.38 | 116.03 | 111.76 | 115.87 | 712,764 | +0.63(+0.55%) |
Dec 08, 2016 | 111.45 | 119.21 | 109.44 | 115.23 | 1,841,769 | -2.10(-1.79%) |
Dec 07, 2016 | 116.26 | 118.75 | 116.26 | 117.33 | 852,574 | +1.08(+0.93%) |
Dec 06, 2016 | 116.00 | 117.66 | 114.64 | 116.25 | 792,530 | +0.86(+0.75%) |
Dec 05, 2016 | 114.73 | 116.36 | 114.38 | 115.39 | 472,354 | +1.28(+1.12%) |
Dec 02, 2016 | 113.75 | 114.44 | 111.94 | 114.12 | 320,610 | -0.01(-0.01%) |
Dec 01, 2016 | 113.26 | 115.06 | 112.69 | 114.13 | 485,036 | +0.36(+0.32%) |
Nov 30, 2016 | 115.05 | 115.86 | 112.44 | 113.77 | 594,633 | -1.99(-1.72%) |
Nov 29, 2016 | 116.20 | 117.03 | 115.45 | 115.76 | 344,362 | -0.43(-0.37%) |
Nov 28, 2016 | 115.47 | 116.22 | 114.18 | 116.20 | 516,234 | +0.44(+0.38%) |
Nov 25, 2016 | 117.12 | 117.28 | 115.18 | 115.75 | 213,869 | -0.42(-0.36%) |
Nov 23, 2016 | 116.17 | 116.17 | 116.17 | 0 | +2.30(+2.02%) | |
Nov 22, 2016 | 115.14 | 115.30 | 113.50 | 113.86 | 569,022 | -0.75(-0.65%) |
Nov 21, 2016 | 115.71 | 116.18 | 114.02 | 114.61 | 676,789 | -1.39(-1.20%) |
Nov 18, 2016 | 115.72 | 117.89 | 115.16 | 116.00 | 632,765 | +0.21(+0.18%) |
Nov 17, 2016 | 115.20 | 117.05 | 114.35 | 115.79 | 457,663 | +0.51(+0.44%) |
Nov 16, 2016 | 115.28 | 115.61 | 113.96 | 115.28 | 313,383 | +0.37(+0.32%) |
Nov 15, 2016 | 113.82 | 115.22 | 112.95 | 114.91 | 613,693 | +1.53(+1.35%) |
Nov 14, 2016 | 109.99 | 113.58 | 108.62 | 113.38 | 792,571 | +3.14(+2.84%) |
Nov 11, 2016 | 108.62 | 110.83 | 107.23 | 110.25 | 357,481 | +1.57(+1.44%) |
Nov 10, 2016 | 110.51 | 110.97 | 108.51 | 108.68 | 596,309 | -1.45(-1.32%) |
Nov 09, 2016 | 107.52 | 110.19 | 105.73 | 110.13 | 645,963 | +0.38(+0.34%) |
Nov 08, 2016 | 108.25 | 109.80 | 107.26 | 109.75 | 467,534 | +1.28(+1.18%) |
Nov 07, 2016 | 106.52 | 108.68 | 105.81 | 108.47 | 466,133 | +2.55(+2.41%) |
Nov 04, 2016 | 104.77 | 106.36 | 104.32 | 105.92 | 371,814 | +0.82(+0.78%) |
Nov 03, 2016 | 107.05 | 107.46 | 104.49 | 105.10 | 816,692 | -1.88(-1.76%) |
Nov 02, 2016 | 106.27 | 107.35 | 105.88 | 106.98 | 401,499 | +0.88(+0.83%) |
Nov 01, 2016 | 107.36 | 107.36 | 105.02 | 106.10 | 439,106 | -0.62(-0.58%) |
Oct 31, 2016 | 107.68 | 108.54 | 104.88 | 106.72 | 865,447 | -2.05(-1.88%) |
Oct 28, 2016 | 108.08 | 108.98 | 107.89 | 108.77 | 187,200 | +0.97(+0.90%) |
Oct 27, 2016 | 109.24 | 109.30 | 107.62 | 107.80 | 328,122 | -0.84(-0.77%) |
Oct 26, 2016 | 109.52 | 109.80 | 108.55 | 108.64 | 141,134 | -0.80(-0.73%) |
Oct 25, 2016 | 109.34 | 109.54 | 108.08 | 109.44 | 189,359 | +0.37(+0.34%) |
Oct 24, 2016 | 108.11 | 109.14 | 108.11 | 109.07 | 198,992 | +1.01(+0.93%) |
Oct 21, 2016 | 108.43 | 108.73 | 107.54 | 108.06 | 258,090 | -0.41(-0.37%) |
Oct 20, 2016 | 109.59 | 109.59 | 108.42 | 108.47 | 282,904 | -1.31(-1.19%) |
Oct 19, 2016 | 110.25 | 110.25 | 108.63 | 109.78 | 232,886 | -0.06(-0.05%) |
Oct 18, 2016 | 108.98 | 110.07 | 107.55 | 109.84 | 288,457 | +2.05(+1.90%) |
Oct 17, 2016 | 109.05 | 110.10 | 107.72 | 107.79 | 365,716 | -0.91(-0.83%) |
Oct 14, 2016 | 110.57 | 110.57 | 108.70 | 108.70 | 346,210 | -1.72(-1.56%) |
Oct 13, 2016 | 110.29 | 110.61 | 109.71 | 110.42 | 184,481 | -0.08(-0.08%) |
Oct 12, 2016 | 109.69 | 110.94 | 109.53 | 110.50 | 273,713 | +0.82(+0.75%) |
Oct 11, 2016 | 110.31 | 111.16 | 109.44 | 109.69 | 295,476 | -1.24(-1.12%) |
Oct 10, 2016 | 110.23 | 111.30 | 110.13 | 110.93 | 283,425 | +0.70(+0.63%) |
Oct 07, 2016 | 111.93 | 111.93 | 110.03 | 110.23 | 440,532 | -1.28(-1.15%) |
Oct 06, 2016 | 109.38 | 112.23 | 109.38 | 111.51 | 533,561 | +1.44(+1.31%) |
Oct 05, 2016 | 110.25 | 110.94 | 109.91 | 110.07 | 1,158,647 | -0.40(-0.36%) |
Oct 04, 2016 | 112.16 | 113.80 | 110.41 | 110.47 | 633,723 | -1.79(-1.59%) |
Oct 03, 2016 | 112.63 | 113.64 | 111.91 | 112.26 | 689,250 | -0.99(-0.87%) |
Sep 30, 2016 | 110.99 | 113.53 | 110.57 | 113.25 | 1,189,537 | +4.77(+4.40%) |
Sep 29, 2016 | 109.48 | 109.75 | 108.46 | 108.48 | 683,919 | -1.00(-0.91%) |
Sep 28, 2016 | 109.26 | 110.28 | 108.86 | 109.48 | 789,955 | +0.42(+0.39%) |
Sep 27, 2016 | 109.23 | 110.32 | 108.93 | 109.05 | 666,320 | -0.48(-0.44%) |
Sep 26, 2016 | 110.48 | 111.07 | 109.35 | 109.53 | 418,469 | -1.63(-1.47%) |
Sep 23, 2016 | 112.53 | 113.30 | 110.94 | 111.17 | 659,117 | -1.66(-1.47%) |
Sep 22, 2016 | 112.89 | 113.44 | 111.54 | 112.82 | 835,378 | +0.06(+0.05%) |
Sep 21, 2016 | 111.77 | 113.17 | 110.80 | 112.77 | 560,800 | +0.53(+0.47%) |
Sep 20, 2016 | 113.07 | 113.44 | 111.40 | 112.24 | 329,057 | -0.60(-0.53%) |
Sep 19, 2016 | 111.98 | 113.47 | 111.98 | 112.84 | 479,007 | +0.70(+0.62%) |
Sep 16, 2016 | 113.64 | 113.64 | 111.34 | 112.14 | 778,332 | -0.68(-0.60%) |
Sep 15, 2016 | 111.39 | 113.93 | 111.03 | 112.82 | 478,241 | +1.08(+0.97%) |
Sep 14, 2016 | 113.32 | 113.33 | 111.46 | 111.74 | 736,969 | -1.48(-1.31%) |
Sep 13, 2016 | 112.86 | 114.06 | 112.41 | 113.22 | 606,913 | +0.30(+0.27%) |
Sep 12, 2016 | 112.40 | 114.50 | 112.19 | 112.92 | 741,128 | -0.04(-0.03%) |
Sep 09, 2016 | 111.94 | 114.03 | 111.39 | 112.96 | 965,079 | +0.02(+0.02%) |
Sep 08, 2016 | 114.23 | 114.52 | 112.05 | 112.94 | 1,002,836 | -1.31(-1.15%) |
Sep 07, 2016 | 114.28 | 115.69 | 108.74 | 114.25 | 3,455,878 | -11.41(-9.08%) |
Sep 06, 2016 | 126.20 | 126.84 | 124.12 | 125.65 | 534,301 | +0.03(+0.02%) |
Sep 02, 2016 | 124.19 | 125.62 | 125.62 | 125.62 | 324,543 | +1.71(+1.38%) |
Sep 01, 2016 | 124.24 | 124.84 | 123.40 | 123.92 | 370,562 | +0.15(+0.12%) |
Aug 31, 2016 | 124.30 | 125.25 | 123.36 | 123.77 | 313,245 | -0.79(-0.64%) |
Aug 30, 2016 | 125.99 | 126.57 | 124.24 | 124.56 | 335,152 | -1.19(-0.94%) |
Aug 29, 2016 | 125.26 | 126.34 | 124.92 | 125.75 | 176,975 | +0.28(+0.22%) |
Aug 26, 2016 | 126.15 | 126.85 | 124.61 | 125.46 | 167,857 | -0.68(-0.54%) |
Aug 25, 2016 | 125.62 | 126.43 | 125.22 | 126.14 | 180,727 | +0.11(+0.09%) |
Aug 24, 2016 | 125.36 | 126.47 | 125.36 | 126.03 | 256,886 | +0.79(+0.63%) |
Aug 23, 2016 | 127.25 | 127.25 | 125.23 | 125.24 | 242,341 | -1.79(-1.41%) |
Aug 22, 2016 | 126.71 | 127.61 | 125.12 | 127.03 | 316,257 | +0.41(+0.32%) |
Aug 19, 2016 | 126.73 | 127.89 | 126.29 | 126.62 | 317,638 | +0.00(+0.00%) |
Aug 18, 2016 | 125.11 | 126.67 | 125.11 | 126.62 | 266,668 | +1.90(+1.53%) |
Aug 17, 2016 | 124.28 | 124.85 | 123.57 | 124.72 | 264,507 | +0.46(+0.37%) |
Aug 16, 2016 | 124.47 | 125.34 | 123.33 | 124.26 | 341,457 | -0.43(-0.35%) |
Aug 15, 2016 | 123.80 | 124.97 | 123.75 | 124.69 | 354,341 | +0.27(+0.22%) |
Aug 12, 2016 | 124.71 | 124.90 | 123.72 | 124.42 | 275,832 | +0.00(+0.00%) |
Aug 11, 2016 | 125.31 | 126.32 | 123.89 | 124.42 | 316,227 | -0.94(-0.75%) |
Aug 10, 2016 | 125.25 | 126.52 | 124.60 | 125.36 | 291,101 | +0.26(+0.21%) |
Aug 09, 2016 | 125.14 | 125.97 | 124.94 | 125.10 | 241,979 | -0.32(-0.26%) |
Aug 08, 2016 | 126.33 | 126.33 | 124.47 | 125.42 | 276,393 | -0.39(-0.31%) |
Aug 05, 2016 | 124.55 | 126.34 | 123.82 | 125.80 | 372,450 | +1.90(+1.54%) |
Aug 04, 2016 | 125.16 | 125.94 | 123.38 | 123.90 | 421,647 | -0.96(-0.77%) |
Aug 03, 2016 | 124.01 | 124.89 | 122.53 | 124.86 | 350,983 | +0.52(+0.42%) |
Aug 02, 2016 | 126.29 | 126.30 | 123.63 | 124.34 | 318,546 | -1.54(-1.22%) |
Aug 01, 2016 | 125.82 | 126.58 | 124.61 | 125.88 | 317,105 | +0.01(+0.01%) |
Jul 29, 2016 | 124.42 | 126.82 | 123.75 | 125.87 | 369,162 | +1.48(+1.19%) |
Jul 28, 2016 | 124.92 | 125.36 | 123.66 | 124.39 | 369,775 | -0.53(-0.42%) |
Jul 27, 2016 | 127.96 | 127.97 | 124.39 | 124.92 | 432,873 | -2.96(-2.32%) |
Jul 26, 2016 | 127.85 | 128.16 | 126.64 | 127.88 | 503,000 | +1.00(+0.79%) |
Jul 25, 2016 | 126.88 | 127.29 | 125.61 | 126.88 | 427,056 | +1.27(+1.01%) |
Jul 22, 2016 | 124.07 | 125.63 | 123.75 | 125.61 | 300,557 | +1.36(+1.09%) |
Jul 21, 2016 | 124.83 | 125.02 | 123.37 | 124.26 | 272,685 | -0.62(-0.50%) |
Jul 20, 2016 | 123.91 | 125.21 | 123.28 | 124.88 | 381,583 | +1.50(+1.21%) |
Jul 19, 2016 | 123.24 | 123.80 | 122.27 | 123.38 | 257,396 | +0.39(+0.32%) |
Jul 18, 2016 | 122.67 | 123.67 | 122.03 | 122.99 | 268,483 | +0.48(+0.39%) |
Jul 15, 2016 | 122.77 | 123.45 | 121.73 | 122.51 | 478,688 | -0.06(-0.05%) |
Jul 14, 2016 | 123.78 | 123.95 | 122.45 | 122.56 | 446,296 | -0.96(-0.78%) |
Jul 13, 2016 | 124.52 | 124.74 | 123.38 | 123.52 | 295,006 | -0.32(-0.26%) |
Jul 12, 2016 | 126.02 | 126.10 | 123.62 | 123.84 | 405,898 | -2.41(-1.91%) |
Jul 11, 2016 | 126.18 | 126.31 | 124.99 | 126.25 | 591,672 | +0.00(+0.00%) |
Jul 08, 2016 | 125.04 | 126.63 | 124.47 | 126.25 | 476,505 | +1.79(+1.44%) |
Jul 07, 2016 | 125.59 | 125.59 | 123.47 | 124.47 | 454,983 | +1.05(+0.85%) |
Jul 05, 2016 | 122.31 | 124.64 | 122.31 | 123.41 | 710,114 | +0.84(+0.68%) |
Jul 01, 2016 | 123.39 | 122.57 | 122.57 | 122.57 | 751,127 | -1.16(-0.94%) |
Jun 30, 2016 | 121.15 | 123.74 | 120.74 | 123.73 | 732,607 | +2.77(+2.29%) |
Jun 29, 2016 | 120.27 | 122.55 | 118.10 | 120.97 | 858,271 | +4.26(+3.65%) |
Jun 28, 2016 | 117.52 | 117.67 | 114.69 | 116.70 | 627,105 | -0.04(-0.03%) |
Jun 27, 2016 | 115.57 | 117.70 | 114.22 | 116.74 | 1,360,329 | +1.20(+1.04%) |
Jun 24, 2016 | 108.69 | 116.08 | 108.21 | 115.54 | 4,852,014 | +2.93(+2.60%) |
Jun 23, 2016 | 111.35 | 112.68 | 110.18 | 112.61 | 746,919 | +2.29(+2.07%) |
Jun 22, 2016 | 111.76 | 111.93 | 110.03 | 110.32 | 454,169 | -1.43(-1.28%) |
Jun 21, 2016 | 112.19 | 112.42 | 111.10 | 111.75 | 353,356 | -0.46(-0.41%) |
Jun 20, 2016 | 110.77 | 113.18 | 110.61 | 112.22 | 540,397 | +1.91(+1.73%) |
Jun 17, 2016 | 111.66 | 111.66 | 109.16 | 110.31 | 878,011 | -1.65(-1.47%) |
Jun 16, 2016 | 110.77 | 112.80 | 110.67 | 111.95 | 345,297 | +1.19(+1.07%) |
Jun 15, 2016 | 110.75 | 111.15 | 110.00 | 110.77 | 272,376 | +0.06(+0.05%) |
Jun 14, 2016 | 111.91 | 111.91 | 110.16 | 110.71 | 258,296 | -0.99(-0.88%) |
Jun 13, 2016 | 111.46 | 111.46 | 110.93 | 111.70 | 377,564 | -0.86(-0.76%) |
Jun 10, 2016 | 111.18 | 112.84 | 111.06 | 112.55 | 361,478 | +0.29(+0.26%) |
Jun 09, 2016 | 112.66 | 112.83 | 111.19 | 112.26 | 376,485 | -0.19(-0.17%) |
Jun 08, 2016 | 112.43 | 112.77 | 110.66 | 112.45 | 550,001 | -0.19(-0.17%) |
Jun 07, 2016 | 114.08 | 114.08 | 109.37 | 112.64 | 1,225,732 | -3.81(-3.27%) |
Jun 06, 2016 | 117.91 | 118.27 | 116.19 | 116.45 | 713,860 | -1.16(-0.98%) |
Jun 03, 2016 | 117.85 | 118.75 | 116.34 | 117.61 | 372,560 | +0.38(+0.32%) |
Jun 02, 2016 | 116.44 | 117.29 | 115.49 | 117.23 | 358,582 | +1.00(+0.86%) |
Jun 01, 2016 | 113.21 | 116.36 | 112.95 | 116.23 | 502,913 | +3.13(+2.77%) |
May 31, 2016 | 113.49 | 113.49 | 112.29 | 113.10 | 426,792 | +0.23(+0.20%) |
May 27, 2016 | 112.86 | 112.87 | 112.87 | 112.87 | 224,689 | +0.32(+0.28%) |
May 26, 2016 | 110.35 | 112.69 | 109.93 | 112.55 | 237,060 | +1.85(+1.67%) |
May 25, 2016 | 112.51 | 112.58 | 110.62 | 110.70 | 271,039 | -2.17(-1.93%) |
May 24, 2016 | 109.09 | 113.06 | 108.66 | 112.87 | 470,357 | +3.73(+3.42%) |
May 23, 2016 | 110.00 | 110.55 | 108.97 | 109.14 | 305,823 | -0.40(-0.36%) |
May 20, 2016 | 106.98 | 109.54 | 106.48 | 109.53 | 357,320 | +2.37(+2.21%) |
May 19, 2016 | 105.84 | 107.82 | 105.84 | 107.16 | 408,979 | +1.54(+1.46%) |
May 18, 2016 | 107.86 | 108.60 | 105.23 | 105.62 | 501,764 | -2.56(-2.37%) |
May 17, 2016 | 108.54 | 110.16 | 107.83 | 108.18 | 677,987 | -0.82(-0.75%) |
May 16, 2016 | 110.13 | 110.13 | 108.30 | 109.00 | 418,137 | -0.28(-0.26%) |
May 13, 2016 | 108.90 | 110.16 | 108.17 | 109.28 | 328,569 | -0.25(-0.22%) |
May 12, 2016 | 108.07 | 109.67 | 107.44 | 109.53 | 255,915 | +1.82(+1.69%) |
May 11, 2016 | 110.16 | 111.03 | 107.60 | 107.71 | 263,545 | -3.48(-3.13%) |
May 10, 2016 | 110.82 | 111.20 | 109.06 | 111.19 | 454,299 | +0.88(+0.79%) |
May 09, 2016 | 105.37 | 110.38 | 105.23 | 110.31 | 491,125 | +5.39(+5.14%) |
May 06, 2016 | 105.41 | 105.73 | 103.32 | 104.92 | 403,963 | -0.56(-0.53%) |
May 05, 2016 | 106.66 | 107.36 | 104.09 | 105.49 | 436,964 | -1.59(-1.48%) |
May 04, 2016 | 106.30 | 107.19 | 105.69 | 107.08 | 374,883 | +0.37(+0.34%) |
May 03, 2016 | 106.87 | 107.76 | 105.09 | 106.71 | 433,258 | -0.99(-0.92%) |
May 02, 2016 | 105.22 | 107.86 | 105.22 | 107.70 | 479,052 | +2.32(+2.21%) |
Apr 29, 2016 | 104.79 | 105.59 | 102.55 | 105.38 | 424,198 | +0.43(+0.41%) |
Apr 28, 2016 | 106.15 | 106.37 | 104.72 | 104.94 | 329,723 | -0.79(-0.75%) |
Apr 27, 2016 | 105.33 | 106.03 | 104.50 | 105.73 | 235,524 | +0.46(+0.44%) |
Apr 26, 2016 | 105.99 | 106.25 | 104.60 | 105.27 | 295,592 | -0.31(-0.29%) |
Apr 25, 2016 | 104.00 | 106.27 | 103.57 | 105.58 | 306,178 | +2.06(+1.99%) |
Apr 22, 2016 | 105.38 | 105.58 | 102.75 | 103.53 | 494,987 | -2.18(-2.06%) |
Apr 21, 2016 | 106.16 | 106.74 | 104.65 | 105.70 | 533,195 | -0.17(-0.16%) |
Apr 20, 2016 | 103.61 | 106.44 | 103.48 | 105.87 | 525,527 | +1.98(+1.91%) |
Apr 19, 2016 | 104.55 | 104.74 | 103.39 | 103.89 | 239,441 | -0.47(-0.45%) |
Apr 18, 2016 | 105.15 | 105.31 | 104.13 | 104.36 | 312,313 | -0.94(-0.89%) |
Apr 15, 2016 | 101.92 | 105.92 | 101.69 | 105.30 | 668,351 | +3.40(+3.34%) |
Apr 14, 2016 | 102.24 | 103.28 | 101.57 | 101.90 | 329,464 | -0.49(-0.48%) |
Apr 13, 2016 | 99.77 | 102.46 | 99.21 | 102.39 | 542,181 | +2.87(+2.89%) |
Apr 12, 2016 | 99.77 | 100.12 | 98.76 | 99.52 | 543,019 | -0.41(-0.41%) |
Apr 11, 2016 | 102.96 | 102.96 | 99.88 | 99.93 | 376,054 | -2.78(-2.71%) |
Apr 08, 2016 | 104.02 | 104.56 | 101.23 | 102.71 | 461,767 | -0.87(-0.84%) |
Apr 07, 2016 | 104.68 | 105.61 | 103.25 | 103.58 | 364,954 | -1.56(-1.48%) |
Apr 06, 2016 | 103.97 | 105.36 | 102.80 | 105.14 | 341,570 | +1.38(+1.33%) |
Apr 05, 2016 | 103.78 | 104.33 | 102.95 | 103.76 | 270,095 | -0.63(-0.60%) |
Apr 04, 2016 | 107.56 | 107.56 | 103.77 | 104.39 | 408,735 | -2.86(-2.66%) |
Apr 01, 2016 | 106.19 | 107.62 | 105.87 | 107.25 | 363,106 | +0.84(+0.79%) |
Mar 31, 2016 | 106.84 | 107.69 | 105.92 | 106.41 | 566,317 | -0.67(-0.62%) |
Mar 30, 2016 | 105.89 | 107.94 | 105.11 | 107.08 | 560,182 | +3.48(+3.36%) |
Mar 29, 2016 | 101.21 | 103.66 | 101.21 | 103.59 | 367,995 | +1.95(+1.92%) |
Mar 28, 2016 | 102.46 | 102.60 | 100.92 | 101.64 | 333,943 | -1.12(-1.09%) |
Mar 24, 2016 | 102.20 | 102.76 | 102.76 | 102.76 | 229,389 | +0.33(+0.32%) |
Mar 23, 2016 | 105.03 | 105.15 | 102.40 | 102.43 | 393,700 | -2.74(-2.61%) |
Mar 22, 2016 | 102.33 | 105.52 | 102.00 | 105.17 | 786,181 | +2.48(+2.41%) |
Mar 21, 2016 | 102.82 | 103.42 | 101.88 | 102.69 | 402,491 | -0.52(-0.50%) |
Mar 18, 2016 | 101.97 | 104.09 | 101.70 | 103.21 | 598,142 | +1.61(+1.58%) |
Mar 17, 2016 | 100.47 | 102.08 | 99.80 | 101.60 | 400,175 | +0.89(+0.89%) |
Mar 16, 2016 | 100.77 | 102.69 | 100.69 | 100.71 | 521,508 | +0.05(+0.05%) |
Mar 15, 2016 | 99.21 | 101.27 | 99.07 | 100.66 | 656,215 | +0.80(+0.80%) |
Mar 14, 2016 | 98.83 | 101.22 | 98.83 | 99.86 | 583,359 | +1.23(+1.25%) |
Mar 11, 2016 | 100.08 | 100.16 | 97.54 | 98.63 | 481,690 | -0.54(-0.55%) |
Mar 10, 2016 | 99.44 | 100.65 | 98.19 | 99.18 | 506,927 | -0.12(-0.12%) |
Mar 09, 2016 | 100.61 | 100.74 | 95.89 | 99.30 | 856,208 | +1.07(+1.09%) |
Mar 08, 2016 | 93.90 | 99.22 | 92.77 | 98.23 | 980,625 | +2.11(+2.20%) |
Mar 07, 2016 | 99.55 | 99.68 | 95.72 | 96.12 | 847,179 | -3.24(-3.26%) |
Mar 04, 2016 | 96.46 | 100.06 | 96.06 | 99.36 | 574,176 | +3.12(+3.24%) |
Mar 03, 2016 | 98.68 | 99.30 | 94.92 | 96.24 | 994,516 | -3.19(-3.21%) |
Mar 02, 2016 | 98.60 | 100.72 | 98.46 | 99.43 | 547,471 | +0.84(+0.85%) |
Mar 01, 2016 | 99.65 | 100.01 | 97.87 | 98.60 | 697,741 | -0.54(-0.54%) |
Feb 29, 2016 | 100.31 | 100.91 | 98.93 | 99.13 | 628,535 | -1.24(-1.23%) |
Feb 26, 2016 | 103.50 | 104.18 | 100.28 | 100.37 | 450,230 | -3.39(-3.27%) |
Feb 25, 2016 | 103.36 | 104.28 | 102.78 | 103.76 | 399,469 | +1.06(+1.03%) |
Feb 24, 2016 | 101.33 | 102.97 | 100.55 | 102.70 | 371,130 | +0.98(+0.96%) |
Feb 23, 2016 | 100.88 | 102.28 | 99.55 | 101.72 | 375,036 | +1.52(+1.52%) |
Feb 22, 2016 | 100.65 | 102.27 | 100.00 | 100.20 | 498,215 | -0.43(-0.43%) |
Feb 19, 2016 | 98.45 | 100.81 | 98.16 | 100.63 | 411,513 | +2.08(+2.12%) |
Feb 18, 2016 | 98.54 | 100.25 | 97.65 | 98.55 | 659,109 | -0.07(-0.07%) |
Feb 17, 2016 | 109.19 | 109.19 | 97.93 | 98.62 | 1,663,586 | -11.09(-10.11%) |
Feb 16, 2016 | 107.97 | 110.80 | 107.15 | 109.70 | 394,385 | +2.87(+2.69%) |
Feb 12, 2016 | 106.16 | 106.83 | 106.83 | 106.83 | 339,611 | +1.61(+1.53%) |
Feb 11, 2016 | 105.09 | 106.20 | 103.79 | 105.23 | 318,259 | -1.11(-1.04%) |
Feb 10, 2016 | 106.42 | 108.73 | 106.21 | 106.33 | 312,720 | +0.86(+0.82%) |
Feb 09, 2016 | 104.55 | 106.72 | 103.48 | 105.47 | 428,237 | +0.08(+0.07%) |
Feb 08, 2016 | 105.71 | 106.10 | 102.72 | 105.39 | 396,703 | -1.36(-1.27%) |
Feb 05, 2016 | 111.91 | 112.18 | 106.71 | 106.76 | 312,990 | -5.29(-4.72%) |
Feb 04, 2016 | 112.52 | 113.07 | 111.49 | 112.04 | 275,585 | -0.88(-0.78%) |
Feb 03, 2016 | 115.78 | 116.20 | 112.18 | 112.93 | 399,738 | -1.45(-1.26%) |
Feb 02, 2016 | 113.82 | 114.51 | 111.81 | 114.37 | 311,189 | -0.36(-0.31%) |