Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 139.54 | 140.81 | 139.15 | 140.28 | 207,234 | +1.12(+0.81%) |
Oct 28, 2016 | 138.31 | 140.34 | 138.31 | 139.16 | 207,352 | +0.82(+0.59%) |
Oct 27, 2016 | 138.69 | 138.72 | 136.83 | 138.34 | 297,349 | -0.14(-0.10%) |
Oct 26, 2016 | 135.46 | 138.76 | 134.79 | 138.48 | 381,782 | +2.34(+1.72%) |
Oct 25, 2016 | 135.67 | 136.61 | 135.31 | 136.14 | 312,678 | +0.54(+0.40%) |
Oct 24, 2016 | 136.84 | 136.92 | 135.43 | 135.60 | 273,078 | +0.26(+0.19%) |
Oct 21, 2016 | 136.04 | 136.04 | 135.12 | 135.34 | 175,824 | -1.31(-0.96%) |
Oct 20, 2016 | 138.39 | 138.62 | 136.37 | 136.65 | 236,682 | -1.63(-1.18%) |
Oct 19, 2016 | 139.91 | 140.55 | 137.80 | 138.29 | 286,895 | -1.31(-0.94%) |
Oct 18, 2016 | 139.03 | 140.42 | 138.50 | 139.60 | 227,058 | +1.14(+0.82%) |
Oct 17, 2016 | 136.44 | 138.72 | 136.28 | 138.46 | 314,834 | +2.32(+1.70%) |
Oct 14, 2016 | 135.65 | 136.81 | 135.65 | 136.14 | 206,092 | +0.88(+0.65%) |
Oct 13, 2016 | 134.80 | 135.50 | 134.05 | 135.26 | 250,112 | -0.30(-0.22%) |
Oct 12, 2016 | 134.31 | 136.60 | 133.67 | 135.57 | 278,656 | +1.56(+1.17%) |
Oct 11, 2016 | 135.49 | 135.49 | 133.21 | 134.00 | 288,525 | -1.87(-1.38%) |
Oct 10, 2016 | 134.99 | 136.80 | 134.28 | 135.87 | 305,833 | +0.88(+0.65%) |
Oct 07, 2016 | 135.44 | 135.47 | 133.83 | 134.99 | 429,423 | -0.68(-0.50%) |
Oct 06, 2016 | 134.20 | 135.68 | 134.15 | 135.67 | 301,225 | +1.25(+0.93%) |
Oct 05, 2016 | 134.30 | 135.04 | 133.70 | 134.42 | 321,016 | +0.71(+0.53%) |
Oct 04, 2016 | 133.57 | 134.40 | 132.97 | 133.71 | 374,664 | +0.24(+0.18%) |
Oct 03, 2016 | 133.23 | 133.56 | 131.85 | 133.46 | 280,353 | +0.09(+0.07%) |
Sep 30, 2016 | 134.01 | 134.20 | 132.13 | 133.38 | 336,134 | +0.77(+0.58%) |
Sep 29, 2016 | 134.49 | 134.57 | 131.43 | 132.60 | 207,484 | -1.98(-1.47%) |
Sep 28, 2016 | 133.80 | 134.97 | 133.03 | 134.58 | 238,956 | +0.84(+0.62%) |
Sep 27, 2016 | 134.71 | 135.23 | 133.52 | 133.75 | 267,554 | -0.58(-0.43%) |
Sep 26, 2016 | 133.25 | 135.22 | 132.99 | 134.33 | 306,812 | +0.92(+0.69%) |
Sep 23, 2016 | 133.13 | 134.31 | 132.79 | 133.41 | 307,069 | -0.50(-0.37%) |
Sep 22, 2016 | 131.40 | 134.18 | 131.07 | 133.91 | 455,605 | +3.46(+2.65%) |
Sep 21, 2016 | 129.68 | 130.57 | 129.62 | 130.45 | 787,589 | +0.82(+0.63%) |
Sep 20, 2016 | 130.75 | 131.44 | 129.59 | 129.63 | 616,256 | -4.83(-3.60%) |
Sep 19, 2016 | 136.38 | 137.10 | 134.31 | 134.46 | 622,860 | -1.47(-1.08%) |
Sep 16, 2016 | 138.65 | 139.00 | 135.75 | 135.93 | 561,438 | -3.07(-2.21%) |
Sep 15, 2016 | 138.44 | 139.40 | 137.53 | 139.00 | 444,088 | +0.37(+0.26%) |
Sep 14, 2016 | 140.25 | 141.16 | 138.35 | 138.63 | 296,663 | -1.24(-0.89%) |
Sep 13, 2016 | 141.95 | 142.12 | 139.79 | 139.88 | 207,043 | -2.77(-1.94%) |
Sep 12, 2016 | 140.83 | 143.56 | 139.30 | 142.64 | 283,869 | +1.01(+0.71%) |
Sep 09, 2016 | 144.14 | 144.41 | 141.60 | 141.63 | 232,576 | -3.19(-2.20%) |
Sep 08, 2016 | 144.95 | 145.55 | 144.32 | 144.82 | 217,088 | +0.11(+0.08%) |
Sep 07, 2016 | 144.62 | 145.28 | 144.45 | 144.71 | 303,226 | -0.50(-0.35%) |
Sep 06, 2016 | 144.52 | 145.59 | 144.52 | 145.22 | 260,134 | +0.29(+0.20%) |
Sep 02, 2016 | 144.31 | 144.93 | 144.93 | 144.93 | 223,730 | +0.65(+0.45%) |
Sep 01, 2016 | 143.59 | 144.75 | 143.59 | 144.28 | 263,972 | +0.69(+0.48%) |
Aug 31, 2016 | 143.56 | 143.78 | 141.30 | 143.59 | 320,027 | -0.22(-0.15%) |
Aug 30, 2016 | 144.57 | 145.09 | 143.08 | 143.81 | 276,575 | -1.37(-0.94%) |
Aug 29, 2016 | 144.03 | 145.51 | 144.03 | 145.17 | 158,676 | +0.98(+0.68%) |
Aug 26, 2016 | 145.40 | 146.49 | 143.59 | 144.19 | 216,659 | -0.77(-0.53%) |
Aug 25, 2016 | 144.69 | 145.61 | 143.97 | 144.96 | 175,026 | +0.10(+0.07%) |
Aug 24, 2016 | 145.43 | 145.63 | 144.30 | 144.86 | 121,246 | -0.23(-0.16%) |
Aug 23, 2016 | 146.58 | 147.03 | 144.67 | 145.09 | 243,323 | -0.93(-0.64%) |
Aug 22, 2016 | 145.77 | 146.61 | 145.19 | 146.01 | 184,889 | +0.60(+0.41%) |
Aug 19, 2016 | 145.15 | 145.46 | 143.99 | 145.41 | 260,501 | +0.29(+0.20%) |
Aug 18, 2016 | 143.75 | 145.41 | 143.75 | 145.13 | 467,708 | +1.35(+0.94%) |
Aug 17, 2016 | 142.67 | 143.96 | 142.34 | 143.78 | 289,755 | +0.55(+0.39%) |
Aug 16, 2016 | 146.12 | 146.12 | 143.17 | 143.22 | 218,668 | -3.50(-2.39%) |
Aug 15, 2016 | 145.28 | 146.90 | 144.57 | 146.72 | 266,573 | +2.15(+1.49%) |
Aug 12, 2016 | 145.16 | 145.66 | 144.12 | 144.57 | 334,773 | -0.93(-0.64%) |
Aug 11, 2016 | 145.49 | 146.80 | 144.76 | 145.50 | 445,017 | +0.84(+0.58%) |
Aug 10, 2016 | 146.55 | 147.04 | 144.51 | 144.66 | 545,746 | -2.06(-1.41%) |
Aug 09, 2016 | 145.70 | 146.80 | 145.52 | 146.72 | 367,858 | +1.32(+0.91%) |
Aug 08, 2016 | 147.47 | 147.64 | 145.39 | 145.41 | 333,716 | -1.92(-1.31%) |
Aug 05, 2016 | 149.47 | 150.28 | 147.15 | 147.33 | 475,042 | -2.44(-1.63%) |
Aug 04, 2016 | 150.89 | 153.50 | 149.17 | 149.77 | 531,784 | -1.13(-0.75%) |
Aug 03, 2016 | 150.07 | 151.15 | 149.45 | 150.89 | 596,711 | +1.29(+0.86%) |
Aug 02, 2016 | 149.57 | 150.56 | 149.05 | 149.60 | 370,146 | -0.12(-0.08%) |
Aug 01, 2016 | 149.30 | 151.03 | 149.11 | 149.72 | 502,107 | +0.14(+0.09%) |
Jul 29, 2016 | 149.54 | 150.18 | 148.83 | 149.58 | 221,668 | +0.02(+0.01%) |
Jul 28, 2016 | 148.79 | 149.84 | 148.68 | 149.57 | 247,160 | +0.90(+0.61%) |
Jul 27, 2016 | 148.29 | 149.35 | 147.95 | 148.66 | 375,009 | +0.61(+0.41%) |
Jul 26, 2016 | 146.99 | 148.72 | 146.99 | 148.06 | 321,086 | +2.00(+1.37%) |
Jul 25, 2016 | 146.49 | 147.10 | 145.66 | 146.06 | 247,400 | -0.54(-0.37%) |
Jul 22, 2016 | 145.89 | 146.86 | 144.97 | 146.59 | 257,770 | +0.27(+0.18%) |
Jul 21, 2016 | 147.35 | 147.38 | 145.81 | 146.32 | 256,541 | -0.74(-0.50%) |
Jul 20, 2016 | 147.30 | 147.69 | 146.49 | 147.06 | 263,465 | +0.22(+0.15%) |
Jul 19, 2016 | 147.38 | 148.97 | 145.90 | 146.84 | 570,463 | -0.79(-0.53%) |
Jul 18, 2016 | 149.62 | 149.62 | 147.52 | 147.63 | 225,445 | -1.11(-0.75%) |
Jul 15, 2016 | 149.39 | 149.80 | 148.65 | 148.74 | 264,230 | -0.31(-0.21%) |
Jul 14, 2016 | 151.14 | 151.33 | 148.92 | 149.06 | 293,395 | -1.02(-0.68%) |
Jul 13, 2016 | 150.50 | 150.85 | 149.99 | 150.08 | 367,386 | +0.01(+0.01%) |
Jul 12, 2016 | 151.58 | 152.77 | 149.42 | 150.07 | 247,370 | -0.62(-0.41%) |
Jul 11, 2016 | 149.97 | 151.67 | 149.84 | 150.69 | 241,034 | +1.16(+0.78%) |
Jul 08, 2016 | 148.93 | 150.31 | 148.60 | 149.53 | 348,213 | +1.03(+0.69%) |
Jul 07, 2016 | 149.40 | 149.68 | 147.72 | 148.50 | 286,430 | -0.93(-0.62%) |
Jul 06, 2016 | 147.77 | 150.11 | 146.52 | 149.43 | 436,291 | +1.82(+1.23%) |
Jul 05, 2016 | 145.87 | 147.85 | 144.84 | 147.61 | 407,990 | +1.71(+1.17%) |
Jul 01, 2016 | 146.78 | 145.90 | 145.90 | 145.90 | 404,614 | +0.26(+0.18%) |
Jun 30, 2016 | 142.80 | 145.64 | 142.48 | 145.64 | 506,642 | +3.10(+2.18%) |
Jun 29, 2016 | 140.85 | 143.48 | 140.48 | 142.54 | 554,154 | +3.12(+2.24%) |
Jun 28, 2016 | 138.43 | 139.43 | 137.16 | 139.42 | 352,038 | +1.52(+1.10%) |
Jun 27, 2016 | 138.68 | 139.00 | 136.05 | 137.90 | 371,808 | -1.40(-1.01%) |
Jun 24, 2016 | 137.09 | 140.80 | 137.09 | 139.30 | 845,118 | -1.98(-1.40%) |
Jun 23, 2016 | 141.79 | 141.79 | 140.11 | 141.28 | 246,036 | +0.87(+0.62%) |
Jun 22, 2016 | 140.46 | 141.03 | 140.15 | 140.41 | 253,962 | +0.61(+0.43%) |
Jun 21, 2016 | 139.81 | 140.41 | 139.08 | 139.81 | 323,622 | +0.58(+0.42%) |
Jun 20, 2016 | 139.93 | 140.57 | 139.09 | 139.23 | 270,097 | +0.76(+0.55%) |
Jun 17, 2016 | 138.62 | 138.72 | 137.17 | 138.46 | 406,828 | +0.43(+0.31%) |
Jun 16, 2016 | 137.74 | 138.63 | 136.47 | 138.03 | 187,621 | -0.44(-0.32%) |
Jun 15, 2016 | 138.65 | 139.10 | 137.52 | 138.47 | 251,004 | +0.41(+0.29%) |
Jun 14, 2016 | 138.13 | 138.46 | 137.16 | 138.06 | 215,195 | -0.18(-0.13%) |
Jun 13, 2016 | 140.39 | 140.84 | 138.13 | 138.25 | 254,297 | -3.17(-2.24%) |
Jun 10, 2016 | 141.33 | 142.34 | 140.86 | 141.42 | 408,666 | -0.51(-0.36%) |
Jun 09, 2016 | 140.86 | 142.18 | 140.86 | 141.93 | 432,759 | +0.84(+0.60%) |
Jun 08, 2016 | 137.03 | 141.51 | 137.03 | 141.09 | 612,789 | +4.04(+2.95%) |
Jun 07, 2016 | 137.62 | 138.25 | 136.51 | 137.05 | 389,882 | -0.26(-0.19%) |
Jun 06, 2016 | 136.82 | 137.77 | 136.30 | 137.31 | 362,928 | +0.72(+0.53%) |
Jun 03, 2016 | 135.78 | 136.95 | 135.59 | 136.59 | 386,789 | +0.74(+0.54%) |
Jun 02, 2016 | 135.65 | 136.05 | 135.13 | 135.85 | 431,857 | +0.10(+0.08%) |
Jun 01, 2016 | 132.46 | 135.88 | 132.46 | 135.75 | 369,495 | +2.78(+2.09%) |
May 31, 2016 | 134.45 | 134.77 | 131.82 | 132.97 | 285,251 | -1.09(-0.81%) |
May 27, 2016 | 133.41 | 134.06 | 134.06 | 134.06 | 367,233 | +0.39(+0.29%) |
May 26, 2016 | 131.97 | 133.72 | 131.97 | 133.67 | 298,116 | +2.08(+1.58%) |
May 25, 2016 | 131.36 | 132.34 | 131.15 | 131.59 | 275,119 | +0.66(+0.50%) |
May 24, 2016 | 129.13 | 131.36 | 128.34 | 130.93 | 525,543 | -2.21(-1.66%) |
May 23, 2016 | 133.84 | 133.84 | 132.52 | 133.14 | 314,491 | -0.35(-0.26%) |
May 20, 2016 | 133.49 | 134.33 | 132.57 | 133.49 | 314,410 | +0.41(+0.31%) |
May 19, 2016 | 132.61 | 133.53 | 131.78 | 133.07 | 181,220 | -0.25(-0.19%) |
May 18, 2016 | 132.59 | 134.57 | 131.96 | 133.32 | 357,562 | +0.35(+0.27%) |
May 17, 2016 | 133.09 | 133.90 | 132.05 | 132.97 | 298,652 | -0.30(-0.23%) |
May 16, 2016 | 132.34 | 134.22 | 131.56 | 133.27 | 335,920 | +1.75(+1.33%) |
May 13, 2016 | 132.56 | 133.19 | 130.33 | 131.52 | 367,228 | -1.19(-0.90%) |
May 12, 2016 | 133.19 | 133.74 | 131.60 | 132.71 | 355,472 | -0.04(-0.03%) |
May 11, 2016 | 135.18 | 135.97 | 132.20 | 132.75 | 347,512 | -2.16(-1.60%) |
May 10, 2016 | 134.11 | 135.59 | 133.37 | 134.91 | 696,644 | +1.56(+1.17%) |
May 09, 2016 | 133.49 | 134.07 | 131.81 | 133.35 | 371,258 | -0.73(-0.54%) |
May 06, 2016 | 131.29 | 135.48 | 131.00 | 134.08 | 838,610 | +3.52(+2.69%) |
May 05, 2016 | 125.78 | 132.53 | 125.44 | 130.56 | 534,584 | +5.18(+4.13%) |
May 04, 2016 | 125.15 | 125.96 | 123.83 | 125.38 | 424,671 | -0.71(-0.56%) |
May 03, 2016 | 125.09 | 126.53 | 124.74 | 126.08 | 292,394 | -0.02(-0.01%) |
May 02, 2016 | 125.20 | 126.27 | 124.85 | 126.10 | 276,440 | +1.04(+0.83%) |
Apr 29, 2016 | 124.97 | 125.67 | 124.05 | 125.07 | 372,128 | -0.34(-0.27%) |
Apr 28, 2016 | 126.13 | 126.47 | 124.65 | 125.40 | 327,875 | -1.09(-0.86%) |
Apr 27, 2016 | 124.88 | 126.91 | 123.94 | 126.49 | 304,016 | +1.76(+1.41%) |
Apr 26, 2016 | 124.01 | 125.14 | 123.33 | 124.73 | 297,286 | +1.18(+0.96%) |
Apr 25, 2016 | 123.95 | 124.86 | 122.82 | 123.55 | 194,275 | -1.03(-0.83%) |
Apr 22, 2016 | 123.86 | 124.92 | 123.36 | 124.57 | 314,428 | +0.39(+0.31%) |
Apr 21, 2016 | 124.28 | 124.93 | 123.36 | 124.18 | 247,348 | -0.27(-0.22%) |
Apr 20, 2016 | 124.74 | 124.76 | 123.51 | 124.45 | 254,884 | -0.35(-0.28%) |
Apr 19, 2016 | 124.62 | 125.51 | 123.93 | 124.81 | 456,343 | +0.45(+0.36%) |
Apr 18, 2016 | 122.67 | 124.36 | 122.67 | 124.36 | 296,071 | +0.85(+0.68%) |
Apr 15, 2016 | 123.70 | 124.01 | 122.25 | 123.51 | 383,714 | -0.56(-0.45%) |
Apr 14, 2016 | 123.81 | 124.18 | 122.16 | 124.07 | 403,250 | +0.42(+0.34%) |
Apr 13, 2016 | 123.24 | 123.97 | 121.98 | 123.66 | 317,510 | +1.58(+1.29%) |
Apr 12, 2016 | 120.69 | 122.80 | 119.36 | 122.08 | 309,626 | +1.92(+1.60%) |
Apr 11, 2016 | 118.63 | 121.64 | 118.31 | 120.16 | 388,365 | -0.28(-0.24%) |
Apr 08, 2016 | 121.10 | 121.36 | 119.86 | 120.44 | 410,318 | +0.42(+0.35%) |
Apr 07, 2016 | 120.70 | 121.20 | 118.50 | 120.03 | 506,252 | -1.51(-1.24%) |
Apr 06, 2016 | 118.43 | 121.62 | 118.15 | 121.54 | 407,004 | +2.88(+2.43%) |
Apr 05, 2016 | 118.19 | 119.54 | 117.92 | 118.66 | 255,882 | -0.47(-0.40%) |
Apr 04, 2016 | 118.78 | 119.63 | 117.84 | 119.13 | 269,512 | +0.38(+0.32%) |
Apr 01, 2016 | 117.49 | 119.32 | 117.06 | 118.75 | 345,224 | +0.45(+0.38%) |
Mar 31, 2016 | 119.65 | 120.88 | 117.91 | 118.30 | 430,233 | -1.31(-1.10%) |
Mar 30, 2016 | 120.00 | 121.55 | 119.39 | 119.61 | 316,263 | +0.24(+0.20%) |
Mar 29, 2016 | 118.09 | 119.95 | 117.59 | 119.37 | 593,905 | +0.98(+0.83%) |
Mar 28, 2016 | 119.47 | 119.47 | 117.70 | 118.40 | 187,642 | -0.24(-0.20%) |
Mar 24, 2016 | 118.91 | 118.64 | 118.64 | 118.64 | 266,700 | -0.92(-0.77%) |
Mar 23, 2016 | 118.25 | 121.00 | 118.25 | 119.55 | 303,366 | +0.69(+0.58%) |
Mar 22, 2016 | 119.05 | 119.65 | 118.40 | 118.86 | 198,980 | -0.22(-0.18%) |
Mar 21, 2016 | 119.15 | 120.64 | 118.56 | 119.08 | 261,759 | -0.59(-0.49%) |
Mar 18, 2016 | 118.42 | 120.46 | 118.42 | 119.67 | 398,360 | +0.81(+0.68%) |
Mar 17, 2016 | 117.00 | 119.33 | 116.26 | 118.85 | 361,407 | +1.87(+1.60%) |
Mar 16, 2016 | 116.04 | 117.23 | 115.11 | 116.98 | 189,331 | +0.93(+0.80%) |
Mar 15, 2016 | 114.21 | 116.41 | 113.93 | 116.05 | 251,472 | +1.49(+1.30%) |
Mar 14, 2016 | 114.06 | 115.84 | 113.39 | 114.56 | 273,211 | -1.25(-1.08%) |
Mar 11, 2016 | 114.86 | 117.44 | 114.34 | 115.81 | 288,917 | +1.83(+1.61%) |
Mar 10, 2016 | 114.09 | 114.61 | 113.08 | 113.98 | 309,289 | +0.22(+0.20%) |
Mar 09, 2016 | 112.84 | 114.54 | 112.47 | 113.76 | 352,964 | +1.38(+1.23%) |
Mar 08, 2016 | 113.95 | 113.95 | 111.90 | 112.38 | 309,619 | -1.90(-1.66%) |
Mar 07, 2016 | 114.91 | 115.13 | 113.25 | 114.28 | 344,760 | -1.32(-1.14%) |
Mar 04, 2016 | 113.69 | 116.49 | 113.58 | 115.60 | 345,719 | +0.23(+0.20%) |
Mar 03, 2016 | 113.45 | 115.39 | 113.37 | 115.36 | 264,912 | +1.79(+1.57%) |
Mar 02, 2016 | 114.41 | 114.87 | 112.67 | 113.58 | 455,310 | -0.73(-0.63%) |
Mar 01, 2016 | 113.99 | 114.99 | 112.97 | 114.30 | 386,847 | +1.51(+1.34%) |
Feb 29, 2016 | 115.10 | 115.58 | 112.58 | 112.80 | 470,048 | -2.14(-1.86%) |
Feb 26, 2016 | 116.25 | 116.38 | 114.89 | 114.94 | 308,661 | -0.38(-0.33%) |
Feb 25, 2016 | 114.34 | 116.19 | 113.85 | 115.32 | 336,562 | +0.97(+0.85%) |
Feb 24, 2016 | 113.26 | 114.91 | 112.08 | 114.34 | 433,318 | -0.02(-0.01%) |
Feb 23, 2016 | 115.19 | 116.81 | 113.64 | 114.36 | 464,389 | -1.42(-1.23%) |
Feb 22, 2016 | 113.71 | 116.70 | 113.64 | 115.78 | 548,753 | +1.31(+1.14%) |
Feb 19, 2016 | 113.46 | 114.56 | 112.16 | 114.47 | 420,002 | -0.01(-0.01%) |
Feb 18, 2016 | 113.60 | 115.09 | 110.64 | 114.48 | 712,709 | -1.58(-1.36%) |
Feb 17, 2016 | 115.83 | 116.38 | 114.23 | 116.07 | 597,668 | +0.45(+0.39%) |
Feb 16, 2016 | 114.13 | 115.73 | 112.08 | 115.62 | 467,782 | +2.62(+2.32%) |
Feb 12, 2016 | 111.25 | 113.00 | 113.00 | 113.00 | 538,553 | +2.47(+2.23%) |
Feb 11, 2016 | 108.09 | 111.36 | 107.27 | 110.53 | 633,300 | -0.87(-0.78%) |
Feb 10, 2016 | 108.56 | 112.39 | 108.14 | 111.40 | 582,386 | +3.42(+3.17%) |
Feb 09, 2016 | 106.03 | 109.03 | 105.78 | 107.98 | 724,568 | +0.25(+0.23%) |
Feb 08, 2016 | 108.67 | 108.83 | 106.17 | 107.73 | 449,123 | -0.18(-0.17%) |
Feb 05, 2016 | 108.21 | 108.74 | 107.12 | 107.91 | 409,698 | -0.49(-0.45%) |
Feb 04, 2016 | 108.06 | 110.16 | 107.15 | 108.40 | 418,271 | +0.28(+0.26%) |
Feb 03, 2016 | 108.37 | 108.66 | 106.13 | 108.12 | 335,475 | +0.90(+0.84%) |
Feb 02, 2016 | 108.14 | 108.63 | 106.88 | 107.22 | 309,193 | -1.84(-1.69%) |
Feb 01, 2016 | 109.00 | 110.14 | 107.64 | 109.06 | 402,648 | -1.00(-0.91%) |
Jan 29, 2016 | 105.82 | 110.14 | 105.41 | 110.06 | 437,823 | +4.67(+4.44%) |
Jan 28, 2016 | 105.84 | 106.31 | 104.49 | 105.39 | 428,504 | +0.25(+0.24%) |
Jan 27, 2016 | 106.09 | 107.17 | 104.03 | 105.14 | 518,982 | -2.26(-2.10%) |
Jan 26, 2016 | 105.30 | 107.67 | 105.30 | 107.39 | 223,261 | +2.51(+2.40%) |
Jan 25, 2016 | 105.58 | 106.11 | 104.63 | 104.88 | 490,215 | -0.86(-0.81%) |
Jan 22, 2016 | 105.47 | 106.48 | 104.92 | 105.74 | 504,751 | +1.25(+1.19%) |
Jan 21, 2016 | 105.02 | 106.29 | 103.54 | 104.49 | 781,531 | -0.49(-0.47%) |
Jan 20, 2016 | 104.17 | 106.11 | 101.73 | 104.98 | 538,500 | +0.16(+0.15%) |
Jan 19, 2016 | 107.42 | 107.51 | 102.97 | 104.83 | 497,552 | -1.59(-1.50%) |
Jan 15, 2016 | 105.25 | 106.42 | 106.42 | 106.42 | 488,125 | -1.13(-1.05%) |
Jan 14, 2016 | 106.01 | 108.88 | 103.95 | 107.55 | 500,871 | +1.76(+1.67%) |
Jan 13, 2016 | 110.18 | 111.81 | 104.76 | 105.78 | 625,523 | -5.26(-4.74%) |
Jan 12, 2016 | 109.62 | 111.58 | 109.46 | 111.04 | 453,682 | +2.20(+2.02%) |
Jan 11, 2016 | 110.03 | 110.91 | 108.24 | 108.84 | 377,084 | -0.65(-0.59%) |
Jan 08, 2016 | 109.95 | 112.12 | 108.57 | 109.49 | 592,901 | +2.01(+1.87%) |
Jan 07, 2016 | 107.94 | 109.40 | 106.12 | 107.48 | 439,457 | -2.22(-2.02%) |
Jan 06, 2016 | 108.34 | 109.80 | 107.64 | 109.71 | 437,152 | +0.39(+0.35%) |
Jan 05, 2016 | 106.91 | 109.84 | 106.60 | 109.32 | 425,080 | +2.41(+2.25%) |
Jan 04, 2016 | 107.55 | 107.55 | 105.39 | 106.91 | 380,341 | -2.26(-2.07%) |
Dec 31, 2015 | 109.35 | 109.17 | 109.17 | 109.17 | 302,914 | -0.68(-0.62%) |
Dec 30, 2015 | 111.18 | 111.22 | 109.61 | 109.85 | 158,231 | -1.58(-1.42%) |
Dec 29, 2015 | 111.37 | 112.19 | 110.58 | 111.44 | 155,886 | +1.03(+0.93%) |
Dec 28, 2015 | 111.29 | 111.85 | 108.98 | 110.41 | 154,356 | -1.00(-0.90%) |
Dec 24, 2015 | 110.55 | 111.41 | 111.41 | 111.41 | 78,430 | +0.89(+0.80%) |
Dec 23, 2015 | 110.93 | 111.81 | 109.88 | 110.52 | 161,941 | +0.58(+0.52%) |
Dec 22, 2015 | 109.89 | 110.36 | 108.52 | 109.95 | 259,957 | +0.43(+0.39%) |
Dec 21, 2015 | 108.97 | 110.13 | 108.35 | 109.52 | 327,259 | +1.55(+1.43%) |
Dec 18, 2015 | 109.29 | 109.42 | 107.49 | 107.97 | 570,653 | -1.33(-1.21%) |
Dec 17, 2015 | 110.71 | 111.47 | 109.22 | 109.29 | 258,909 | -1.36(-1.23%) |
Dec 16, 2015 | 110.35 | 111.39 | 109.08 | 110.65 | 247,539 | +1.39(+1.27%) |
Dec 15, 2015 | 109.66 | 109.98 | 108.64 | 109.27 | 408,322 | +0.47(+0.44%) |
Dec 14, 2015 | 109.07 | 109.50 | 107.49 | 108.79 | 351,768 | -0.15(-0.13%) |
Dec 11, 2015 | 109.04 | 109.83 | 108.50 | 108.94 | 245,244 | -1.64(-1.48%) |
Dec 10, 2015 | 110.64 | 111.55 | 109.94 | 110.58 | 230,429 | -0.16(-0.14%) |
Dec 09, 2015 | 111.97 | 113.16 | 110.56 | 110.73 | 342,200 | -1.65(-1.47%) |
Dec 08, 2015 | 112.64 | 113.36 | 111.90 | 112.38 | 389,556 | -1.68(-1.47%) |
Dec 07, 2015 | 114.53 | 114.53 | 112.81 | 114.06 | 302,518 | -0.47(-0.41%) |
Dec 04, 2015 | 112.16 | 114.88 | 111.21 | 114.53 | 300,991 | +2.57(+2.29%) |
Dec 03, 2015 | 113.05 | 113.96 | 110.96 | 111.97 | 359,160 | -0.96(-0.85%) |
Dec 02, 2015 | 114.79 | 114.79 | 112.48 | 112.92 | 241,259 | -2.19(-1.90%) |
Dec 01, 2015 | 112.91 | 115.21 | 112.25 | 115.11 | 386,558 | +2.44(+2.16%) |
Nov 30, 2015 | 114.32 | 114.32 | 112.10 | 112.67 | 354,801 | -1.59(-1.39%) |
Nov 27, 2015 | 114.29 | 114.71 | 112.89 | 114.27 | 123,252 | +0.40(+0.35%) |
Nov 25, 2015 | 115.20 | 113.86 | 113.86 | 113.86 | 250,860 | -1.33(-1.16%) |
Nov 24, 2015 | 114.81 | 115.20 | 112.92 | 115.20 | 316,747 | +0.59(+0.51%) |
Nov 23, 2015 | 115.81 | 116.24 | 113.93 | 114.61 | 226,816 | -0.73(-0.63%) |
Nov 20, 2015 | 116.01 | 117.08 | 114.48 | 115.34 | 316,851 | +0.38(+0.33%) |
Nov 19, 2015 | 113.51 | 115.08 | 111.99 | 114.96 | 439,349 | +2.27(+2.02%) |
Nov 18, 2015 | 113.18 | 113.69 | 111.70 | 112.69 | 486,103 | -0.27(-0.24%) |
Nov 17, 2015 | 113.22 | 114.77 | 112.09 | 112.97 | 364,762 | +0.26(+0.23%) |
Nov 16, 2015 | 109.83 | 112.82 | 109.20 | 112.71 | 367,711 | +3.40(+3.11%) |
Nov 13, 2015 | 109.33 | 109.82 | 108.21 | 109.31 | 325,177 | -0.43(-0.39%) |
Nov 12, 2015 | 110.77 | 111.58 | 109.74 | 109.74 | 362,557 | -2.22(-1.98%) |
Nov 11, 2015 | 110.74 | 112.38 | 109.70 | 111.96 | 633,788 | +2.08(+1.89%) |
Nov 10, 2015 | 109.38 | 110.39 | 108.02 | 109.89 | 475,106 | +0.50(+0.45%) |
Nov 09, 2015 | 110.41 | 110.57 | 107.87 | 109.39 | 372,793 | -1.22(-1.10%) |
Nov 06, 2015 | 112.30 | 112.39 | 108.81 | 110.61 | 512,066 | -0.97(-0.87%) |
Nov 05, 2015 | 104.24 | 112.48 | 103.49 | 111.58 | 956,514 | +8.37(+8.11%) |
Nov 04, 2015 | 104.69 | 104.90 | 102.25 | 103.21 | 588,636 | -1.08(-1.04%) |
Nov 03, 2015 | 103.39 | 104.42 | 102.62 | 104.29 | 347,703 | +0.47(+0.45%) |