Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 133.15 | 140.73 | 133.11 | 140.11 | 3,482,426 | +15.37(+12.32%) |
Nov 29, 2016 | 124.44 | 126.27 | 122.36 | 124.74 | 1,934,675 | -2.13(-1.68%) |
Nov 28, 2016 | 133.06 | 133.14 | 126.57 | 126.86 | 1,587,936 | -4.66(-3.55%) |
Nov 25, 2016 | 134.40 | 135.38 | 130.99 | 131.53 | 704,031 | -4.05(-2.98%) |
Nov 23, 2016 | 135.57 | 135.57 | 135.57 | 0 | -0.15(-0.11%) | |
Nov 22, 2016 | 134.85 | 136.04 | 133.28 | 135.72 | 1,898,109 | +1.55(+1.15%) |
Nov 21, 2016 | 130.74 | 135.12 | 130.06 | 134.17 | 1,734,551 | +6.77(+5.31%) |
Nov 18, 2016 | 128.45 | 129.28 | 126.77 | 127.40 | 1,587,597 | -0.38(-0.30%) |
Nov 17, 2016 | 130.73 | 133.22 | 127.23 | 127.78 | 1,232,757 | -1.04(-0.81%) |
Nov 16, 2016 | 130.40 | 132.33 | 128.11 | 128.82 | 1,003,784 | -2.05(-1.56%) |
Nov 15, 2016 | 127.82 | 131.39 | 127.54 | 130.87 | 1,809,215 | +5.07(+4.03%) |
Nov 14, 2016 | 123.91 | 126.00 | 122.61 | 125.79 | 1,590,218 | +1.49(+1.20%) |
Nov 11, 2016 | 127.58 | 128.70 | 122.67 | 124.31 | 1,949,242 | -4.27(-3.32%) |
Nov 10, 2016 | 128.69 | 130.54 | 126.77 | 128.58 | 1,437,523 | -1.40(-1.08%) |
Nov 09, 2016 | 130.62 | 132.10 | 127.38 | 129.98 | 3,632,447 | -1.35(-1.03%) |
Nov 08, 2016 | 127.29 | 132.70 | 126.51 | 131.33 | 2,390,555 | +2.90(+2.26%) |
Nov 07, 2016 | 126.69 | 128.51 | 125.16 | 128.43 | 2,047,039 | +4.33(+3.49%) |
Nov 04, 2016 | 126.13 | 127.31 | 121.80 | 124.10 | 2,231,550 | -2.31(-1.83%) |
Nov 03, 2016 | 126.44 | 127.30 | 122.55 | 126.41 | 2,086,401 | +0.64(+0.51%) |
Nov 02, 2016 | 123.68 | 126.29 | 121.36 | 125.77 | 1,756,092 | -0.21(-0.16%) |
Nov 01, 2016 | 125.46 | 126.80 | 123.68 | 125.98 | 1,215,511 | +1.63(+1.31%) |
Oct 31, 2016 | 126.08 | 127.01 | 123.53 | 124.35 | 1,517,642 | -2.14(-1.70%) |
Oct 28, 2016 | 130.78 | 132.56 | 126.32 | 126.50 | 1,871,444 | -4.43(-3.38%) |
Oct 27, 2016 | 132.19 | 132.59 | 130.52 | 130.93 | 1,001,269 | -0.38(-0.29%) |
Oct 26, 2016 | 129.01 | 131.41 | 127.54 | 131.31 | 1,287,049 | +0.95(+0.73%) |
Oct 25, 2016 | 132.75 | 135.16 | 130.27 | 130.36 | 1,546,648 | -2.62(-1.97%) |
Oct 24, 2016 | 135.12 | 135.70 | 130.92 | 132.98 | 1,512,435 | -2.20(-1.63%) |
Oct 21, 2016 | 135.13 | 136.07 | 134.35 | 135.19 | 903,057 | -1.46(-1.07%) |
Oct 20, 2016 | 135.04 | 137.53 | 134.30 | 136.65 | 1,196,830 | +0.02(+0.01%) |
Oct 19, 2016 | 135.38 | 138.53 | 135.38 | 136.63 | 1,218,220 | +2.86(+2.14%) |
Oct 18, 2016 | 136.06 | 137.59 | 132.65 | 133.77 | 707,782 | -0.37(-0.28%) |
Oct 17, 2016 | 133.25 | 135.08 | 132.77 | 134.14 | 669,843 | +0.22(+0.17%) |
Oct 14, 2016 | 136.81 | 137.43 | 133.62 | 133.91 | 1,075,125 | -1.56(-1.15%) |
Oct 13, 2016 | 134.81 | 136.42 | 132.97 | 135.47 | 1,251,872 | -0.39(-0.29%) |
Oct 12, 2016 | 135.93 | 136.91 | 134.69 | 135.87 | 995,223 | -1.36(-0.99%) |
Oct 11, 2016 | 138.57 | 138.68 | 135.92 | 137.23 | 1,267,598 | -1.74(-1.25%) |
Oct 10, 2016 | 138.75 | 140.68 | 138.62 | 138.97 | 1,760,390 | +2.24(+1.64%) |
Oct 07, 2016 | 138.30 | 138.48 | 136.36 | 136.73 | 1,006,236 | -1.26(-0.92%) |
Oct 06, 2016 | 138.13 | 138.72 | 136.73 | 137.99 | 843,086 | +0.06(+0.04%) |
Oct 05, 2016 | 136.57 | 139.21 | 135.11 | 137.93 | 1,199,075 | +3.53(+2.62%) |
Oct 04, 2016 | 135.53 | 135.73 | 133.44 | 134.41 | 1,204,094 | -0.45(-0.33%) |
Oct 03, 2016 | 134.84 | 135.60 | 132.02 | 134.86 | 1,464,367 | +0.30(+0.23%) |
Sep 30, 2016 | 131.66 | 135.02 | 130.85 | 134.55 | 1,805,409 | +3.61(+2.76%) |
Sep 29, 2016 | 127.08 | 131.99 | 126.91 | 130.94 | 2,343,824 | +3.55(+2.78%) |
Sep 28, 2016 | 121.56 | 127.49 | 119.57 | 127.39 | 2,018,374 | +7.01(+5.82%) |
Sep 27, 2016 | 121.70 | 122.26 | 119.08 | 120.39 | 1,536,105 | -3.55(-2.86%) |
Sep 26, 2016 | 123.11 | 126.62 | 123.00 | 123.93 | 1,514,703 | +1.45(+1.18%) |
Sep 23, 2016 | 123.93 | 126.06 | 121.73 | 122.48 | 1,251,580 | -2.59(-2.07%) |
Sep 22, 2016 | 127.57 | 128.34 | 124.84 | 125.07 | 937,963 | -0.63(-0.50%) |
Sep 21, 2016 | 122.06 | 125.81 | 121.92 | 125.70 | 1,452,531 | +5.43(+4.51%) |
Sep 20, 2016 | 121.08 | 122.59 | 120.00 | 120.27 | 1,627,193 | -1.22(-1.01%) |
Sep 19, 2016 | 124.00 | 124.93 | 121.44 | 121.49 | 1,524,571 | -1.34(-1.09%) |
Sep 16, 2016 | 120.53 | 123.10 | 120.01 | 122.83 | 1,866,625 | +0.04(+0.03%) |
Sep 15, 2016 | 121.62 | 123.88 | 120.92 | 122.80 | 872,167 | +1.86(+1.54%) |
Sep 14, 2016 | 121.84 | 123.23 | 119.66 | 120.94 | 1,502,638 | -1.05(-0.86%) |
Sep 13, 2016 | 125.50 | 125.69 | 121.15 | 121.98 | 1,773,913 | -6.13(-4.79%) |
Sep 12, 2016 | 127.38 | 129.54 | 126.14 | 128.12 | 1,216,948 | +0.30(+0.24%) |
Sep 09, 2016 | 129.52 | 130.75 | 127.74 | 127.81 | 1,305,457 | -3.63(-2.76%) |
Sep 08, 2016 | 132.16 | 133.35 | 130.71 | 131.44 | 1,554,237 | +0.55(+0.42%) |
Sep 07, 2016 | 130.32 | 131.79 | 130.00 | 130.89 | 1,718,285 | +1.06(+0.81%) |
Sep 06, 2016 | 129.30 | 129.85 | 126.10 | 129.83 | 1,359,612 | +1.02(+0.79%) |
Sep 02, 2016 | 129.53 | 128.81 | 128.81 | 128.81 | 1,072,652 | +0.97(+0.76%) |
Sep 01, 2016 | 125.95 | 127.88 | 125.43 | 127.84 | 1,086,121 | +1.27(+1.01%) |
Aug 31, 2016 | 128.91 | 129.38 | 125.65 | 126.57 | 1,702,848 | -3.01(-2.32%) |
Aug 30, 2016 | 131.07 | 131.46 | 128.38 | 129.57 | 1,468,217 | -0.69(-0.53%) |
Aug 29, 2016 | 129.62 | 130.83 | 129.36 | 130.26 | 1,208,741 | +0.13(+0.10%) |
Aug 26, 2016 | 130.19 | 131.97 | 128.69 | 130.13 | 1,242,037 | +0.79(+0.61%) |
Aug 25, 2016 | 129.80 | 130.00 | 128.07 | 129.34 | 1,180,399 | -0.34(-0.26%) |
Aug 24, 2016 | 130.44 | 131.66 | 129.14 | 129.68 | 1,336,986 | -1.61(-1.22%) |
Aug 23, 2016 | 130.69 | 132.37 | 129.86 | 131.29 | 1,330,287 | +0.76(+0.59%) |
Aug 22, 2016 | 130.17 | 130.89 | 128.56 | 130.53 | 1,096,428 | -0.74(-0.57%) |
Aug 19, 2016 | 132.15 | 132.61 | 129.96 | 131.27 | 1,575,041 | -1.41(-1.06%) |
Aug 18, 2016 | 130.94 | 132.72 | 130.42 | 132.68 | 1,811,868 | +2.60(+2.00%) |
Aug 17, 2016 | 130.00 | 130.45 | 128.17 | 130.09 | 1,630,435 | +0.99(+0.77%) |
Aug 16, 2016 | 128.20 | 130.30 | 127.55 | 129.09 | 7,660,090 | -4.56(-3.42%) |
Aug 15, 2016 | 131.91 | 134.60 | 131.43 | 133.66 | 1,075,623 | +2.65(+2.03%) |
Aug 12, 2016 | 130.01 | 131.30 | 128.58 | 131.01 | 852,758 | +1.57(+1.21%) |
Aug 11, 2016 | 127.07 | 130.34 | 126.19 | 129.44 | 973,984 | +3.56(+2.82%) |
Aug 10, 2016 | 127.24 | 128.24 | 125.41 | 125.88 | 854,492 | -0.94(-0.74%) |
Aug 09, 2016 | 128.12 | 128.91 | 125.69 | 126.82 | 1,044,941 | -0.41(-0.32%) |
Aug 08, 2016 | 127.57 | 129.63 | 126.86 | 127.23 | 1,144,585 | +0.94(+0.74%) |
Aug 05, 2016 | 123.94 | 126.58 | 122.98 | 126.29 | 1,285,741 | +2.96(+2.40%) |
Aug 04, 2016 | 123.19 | 125.58 | 122.18 | 123.33 | 1,390,549 | -0.11(-0.09%) |
Aug 03, 2016 | 119.30 | 123.85 | 115.98 | 123.44 | 2,882,965 | +4.62(+3.89%) |
Aug 02, 2016 | 117.28 | 118.86 | 115.40 | 118.82 | 2,103,341 | +3.14(+2.71%) |
Aug 01, 2016 | 120.80 | 120.92 | 115.48 | 115.68 | 2,372,160 | -5.99(-4.92%) |
Jul 29, 2016 | 115.47 | 121.82 | 115.47 | 121.67 | 1,504,494 | +4.45(+3.79%) |
Jul 28, 2016 | 116.97 | 119.24 | 115.97 | 117.22 | 1,443,563 | +0.05(+0.04%) |
Jul 27, 2016 | 118.53 | 120.34 | 115.99 | 117.17 | 1,449,400 | -1.11(-0.94%) |
Jul 26, 2016 | 115.28 | 118.34 | 114.67 | 118.28 | 1,585,202 | +2.22(+1.92%) |
Jul 25, 2016 | 118.93 | 119.45 | 114.38 | 116.06 | 1,774,915 | -4.28(-3.56%) |
Jul 22, 2016 | 119.17 | 120.59 | 118.99 | 120.34 | 1,184,305 | +1.65(+1.39%) |
Jul 21, 2016 | 119.08 | 120.80 | 118.35 | 118.69 | 986,711 | -0.39(-0.33%) |
Jul 20, 2016 | 118.08 | 119.77 | 116.10 | 119.08 | 920,694 | +0.08(+0.07%) |
Jul 19, 2016 | 119.73 | 119.73 | 118.02 | 119.00 | 851,227 | -0.66(-0.55%) |
Jul 18, 2016 | 119.95 | 120.83 | 117.86 | 119.66 | 829,491 | -0.81(-0.68%) |
Jul 15, 2016 | 121.39 | 122.07 | 119.71 | 120.47 | 1,037,173 | -0.31(-0.26%) |
Jul 14, 2016 | 120.13 | 120.80 | 118.73 | 120.79 | 995,155 | +2.21(+1.87%) |
Jul 13, 2016 | 120.49 | 120.70 | 117.42 | 118.57 | 1,449,445 | -1.28(-1.07%) |
Jul 12, 2016 | 118.10 | 121.24 | 117.62 | 119.86 | 1,276,239 | +3.99(+3.44%) |
Jul 11, 2016 | 116.87 | 117.19 | 114.90 | 115.87 | 886,156 | -0.11(-0.09%) |
Jul 08, 2016 | 115.08 | 116.69 | 113.47 | 115.98 | 1,271,477 | +2.51(+2.21%) |
Jul 07, 2016 | 117.56 | 117.88 | 112.78 | 113.47 | 1,309,496 | -2.45(-2.11%) |
Jul 06, 2016 | 114.08 | 116.21 | 113.06 | 115.92 | 1,556,598 | +1.73(+1.52%) |
Jul 05, 2016 | 114.32 | 114.71 | 112.00 | 114.19 | 1,194,464 | -2.42(-2.08%) |
Jul 01, 2016 | 117.01 | 116.61 | 116.61 | 116.61 | 1,342,755 | -0.23(-0.20%) |
Jun 30, 2016 | 117.98 | 117.98 | 115.60 | 116.84 | 1,820,121 | -1.20(-1.02%) |
Jun 29, 2016 | 117.81 | 118.66 | 117.39 | 118.05 | 1,789,615 | +1.66(+1.42%) |
Jun 28, 2016 | 116.14 | 117.77 | 115.00 | 116.39 | 1,897,367 | +3.26(+2.88%) |
Jun 27, 2016 | 117.09 | 118.19 | 112.60 | 113.13 | 1,809,085 | -5.47(-4.61%) |
Jun 24, 2016 | 121.69 | 123.44 | 118.11 | 118.59 | 2,006,559 | -8.71(-6.84%) |
Jun 23, 2016 | 124.34 | 127.38 | 123.86 | 127.30 | 1,633,972 | +4.12(+3.35%) |
Jun 22, 2016 | 123.83 | 124.20 | 121.37 | 123.18 | 1,045,703 | +0.19(+0.15%) |
Jun 21, 2016 | 119.58 | 123.29 | 118.74 | 122.99 | 1,153,668 | +3.04(+2.53%) |
Jun 20, 2016 | 120.25 | 121.04 | 119.42 | 119.95 | 1,062,017 | +1.61(+1.36%) |
Jun 17, 2016 | 116.70 | 118.53 | 116.62 | 118.35 | 1,486,666 | +2.91(+2.52%) |
Jun 16, 2016 | 117.79 | 117.79 | 114.44 | 115.44 | 1,470,960 | -4.23(-3.54%) |
Jun 15, 2016 | 119.05 | 121.31 | 117.81 | 119.67 | 1,016,875 | -0.29(-0.25%) |
Jun 14, 2016 | 116.90 | 120.12 | 116.67 | 119.97 | 1,281,102 | +2.73(+2.33%) |
Jun 13, 2016 | 117.06 | 118.92 | 116.44 | 117.23 | 1,322,155 | -0.11(-0.09%) |
Jun 10, 2016 | 120.38 | 121.20 | 116.70 | 117.34 | 1,011,478 | -4.59(-3.77%) |
Jun 09, 2016 | 121.82 | 123.21 | 121.62 | 121.93 | 996,907 | -1.78(-1.44%) |
Jun 08, 2016 | 125.15 | 125.62 | 123.26 | 123.72 | 1,844,712 | +0.03(+0.02%) |
Jun 07, 2016 | 119.24 | 123.89 | 118.61 | 123.69 | 1,662,983 | +5.63(+4.77%) |
Jun 06, 2016 | 118.63 | 118.64 | 116.72 | 118.06 | 1,113,534 | +1.14(+0.97%) |
Jun 03, 2016 | 118.84 | 119.09 | 116.39 | 116.92 | 784,331 | -1.60(-1.35%) |
Jun 02, 2016 | 117.56 | 118.81 | 116.35 | 118.52 | 876,644 | -0.31(-0.26%) |
Jun 01, 2016 | 118.87 | 119.29 | 117.40 | 118.83 | 969,646 | -0.04(-0.03%) |
May 31, 2016 | 120.28 | 121.36 | 118.10 | 118.87 | 871,338 | -0.83(-0.70%) |
May 27, 2016 | 118.96 | 119.70 | 119.70 | 119.70 | 1,098,478 | -0.21(-0.17%) |
May 26, 2016 | 118.87 | 120.50 | 117.68 | 119.91 | 1,681,952 | +2.11(+1.79%) |
May 25, 2016 | 116.17 | 118.77 | 115.60 | 117.80 | 1,301,627 | +2.52(+2.18%) |
May 24, 2016 | 116.27 | 116.98 | 114.39 | 115.28 | 886,897 | +0.04(+0.03%) |
May 23, 2016 | 114.39 | 116.14 | 114.23 | 115.24 | 973,802 | -0.13(-0.11%) |
May 20, 2016 | 115.06 | 115.61 | 112.50 | 115.37 | 1,232,987 | +0.86(+0.75%) |
May 19, 2016 | 112.39 | 114.57 | 109.65 | 114.51 | 1,428,505 | +0.05(+0.04%) |
May 18, 2016 | 116.15 | 117.05 | 113.52 | 114.46 | 1,766,983 | -1.95(-1.67%) |
May 17, 2016 | 116.30 | 116.50 | 114.78 | 116.41 | 1,261,201 | +0.66(+0.57%) |
May 16, 2016 | 115.60 | 117.35 | 115.32 | 115.75 | 925,731 | +2.28(+2.01%) |
May 13, 2016 | 114.51 | 115.67 | 113.23 | 113.47 | 661,773 | -1.67(-1.45%) |
May 12, 2016 | 116.22 | 117.83 | 114.22 | 115.14 | 1,187,566 | +0.98(+0.86%) |
May 11, 2016 | 114.14 | 115.58 | 112.30 | 114.16 | 878,316 | -0.55(-0.48%) |
May 10, 2016 | 111.69 | 114.80 | 111.27 | 114.70 | 922,316 | +3.49(+3.14%) |
May 09, 2016 | 111.66 | 112.35 | 109.86 | 111.22 | 1,271,364 | -1.11(-0.99%) |
May 06, 2016 | 113.05 | 115.42 | 111.70 | 112.32 | 1,231,768 | -2.20(-1.92%) |
May 05, 2016 | 112.68 | 115.98 | 112.09 | 114.53 | 2,156,760 | +5.25(+4.81%) |
May 04, 2016 | 111.04 | 112.91 | 108.31 | 109.28 | 1,654,105 | -1.25(-1.13%) |
May 03, 2016 | 113.02 | 113.89 | 109.48 | 110.53 | 1,753,136 | -4.14(-3.61%) |
May 02, 2016 | 113.85 | 115.39 | 112.50 | 114.67 | 1,366,671 | +0.87(+0.77%) |
Apr 29, 2016 | 116.79 | 118.64 | 112.36 | 113.80 | 1,750,261 | -2.80(-2.40%) |
Apr 28, 2016 | 118.23 | 120.03 | 116.24 | 116.61 | 1,422,484 | -2.43(-2.04%) |
Apr 27, 2016 | 117.68 | 120.00 | 117.11 | 119.03 | 1,923,956 | +2.50(+2.14%) |
Apr 26, 2016 | 111.45 | 116.70 | 111.09 | 116.54 | 1,973,703 | +5.64(+5.09%) |
Apr 25, 2016 | 111.59 | 112.36 | 109.80 | 110.89 | 1,352,140 | -1.04(-0.93%) |
Apr 22, 2016 | 110.01 | 112.41 | 110.01 | 111.93 | 1,147,655 | +2.20(+2.01%) |
Apr 21, 2016 | 110.09 | 111.42 | 108.01 | 109.73 | 1,613,560 | +0.02(+0.02%) |
Apr 20, 2016 | 106.74 | 110.68 | 105.90 | 109.71 | 1,380,938 | +1.92(+1.78%) |
Apr 19, 2016 | 106.61 | 109.27 | 105.80 | 107.79 | 1,824,407 | +2.63(+2.51%) |
Apr 18, 2016 | 98.69 | 105.51 | 97.22 | 105.15 | 1,929,987 | +2.64(+2.57%) |
Apr 15, 2016 | 104.82 | 104.82 | 102.17 | 102.52 | 1,654,230 | -3.09(-2.92%) |
Apr 14, 2016 | 105.23 | 105.99 | 104.15 | 105.60 | 848,825 | +0.51(+0.49%) |
Apr 13, 2016 | 105.24 | 105.61 | 103.15 | 105.09 | 1,498,064 | +0.19(+0.18%) |
Apr 12, 2016 | 103.40 | 106.67 | 102.42 | 104.91 | 1,211,395 | +2.33(+2.27%) |
Apr 11, 2016 | 103.71 | 104.52 | 102.49 | 102.58 | 1,349,340 | -0.48(-0.47%) |
Apr 08, 2016 | 103.99 | 104.53 | 101.94 | 103.06 | 2,050,834 | +2.03(+2.01%) |
Apr 07, 2016 | 99.19 | 101.08 | 98.39 | 101.03 | 1,552,670 | +1.20(+1.21%) |
Apr 06, 2016 | 96.47 | 100.73 | 95.73 | 99.82 | 1,818,341 | +4.33(+4.53%) |
Apr 05, 2016 | 94.51 | 96.73 | 93.92 | 95.49 | 1,862,397 | -0.41(-0.43%) |
Apr 04, 2016 | 99.66 | 100.18 | 95.77 | 95.91 | 1,286,134 | -3.16(-3.19%) |
Apr 01, 2016 | 96.64 | 99.64 | 96.26 | 99.07 | 1,624,115 | +0.09(+0.09%) |
Mar 31, 2016 | 99.65 | 100.46 | 97.16 | 98.98 | 1,533,996 | -0.89(-0.89%) |
Mar 30, 2016 | 102.80 | 103.46 | 98.92 | 99.87 | 1,346,294 | -1.51(-1.49%) |
Mar 29, 2016 | 98.04 | 101.88 | 97.67 | 101.38 | 1,109,604 | +1.61(+1.61%) |
Mar 28, 2016 | 101.69 | 101.90 | 98.45 | 99.78 | 1,376,677 | -1.72(-1.70%) |
Mar 24, 2016 | 97.09 | 101.50 | 101.50 | 101.50 | 1,768,631 | +2.03(+2.04%) |
Mar 23, 2016 | 99.78 | 101.51 | 98.65 | 99.47 | 1,825,267 | -1.78(-1.76%) |
Mar 22, 2016 | 101.33 | 102.30 | 100.64 | 101.25 | 1,267,634 | -0.95(-0.93%) |
Mar 21, 2016 | 102.38 | 103.99 | 100.67 | 102.20 | 1,508,628 | -0.56(-0.54%) |
Mar 18, 2016 | 104.04 | 104.61 | 100.65 | 102.76 | 3,112,193 | -0.06(-0.06%) |
Mar 17, 2016 | 104.15 | 104.82 | 102.33 | 102.82 | 2,372,591 | -0.40(-0.39%) |
Mar 16, 2016 | 101.41 | 103.77 | 100.49 | 103.22 | 2,042,853 | +2.81(+2.80%) |
Mar 15, 2016 | 97.95 | 100.46 | 97.38 | 100.41 | 1,586,389 | +0.30(+0.30%) |
Mar 14, 2016 | 97.66 | 101.19 | 97.47 | 100.11 | 2,539,564 | +0.13(+0.13%) |
Mar 11, 2016 | 96.60 | 100.34 | 96.13 | 99.98 | 2,780,127 | +5.11(+5.39%) |
Mar 10, 2016 | 94.20 | 95.62 | 92.34 | 94.87 | 2,330,323 | +0.16(+0.17%) |
Mar 09, 2016 | 95.64 | 96.68 | 92.92 | 94.71 | 1,941,612 | +1.21(+1.29%) |
Mar 08, 2016 | 97.54 | 98.16 | 92.68 | 93.51 | 1,841,083 | -5.58(-5.64%) |
Mar 07, 2016 | 96.10 | 99.15 | 93.95 | 99.09 | 3,756,583 | +2.93(+3.05%) |
Mar 04, 2016 | 96.06 | 97.32 | 93.23 | 96.16 | 3,905,678 | +0.91(+0.96%) |
Mar 03, 2016 | 93.83 | 98.12 | 93.30 | 95.25 | 2,918,140 | +0.48(+0.51%) |
Mar 02, 2016 | 89.07 | 94.97 | 89.04 | 94.77 | 2,434,935 | +5.39(+6.03%) |
Mar 01, 2016 | 88.73 | 90.18 | 87.25 | 89.38 | 3,269,114 | +0.98(+1.11%) |
Feb 29, 2016 | 90.33 | 91.00 | 87.70 | 88.40 | 2,238,954 | -1.66(-1.84%) |
Feb 26, 2016 | 91.11 | 92.34 | 88.75 | 90.06 | 2,843,315 | +3.09(+3.55%) |
Feb 25, 2016 | 86.70 | 89.15 | 85.77 | 86.97 | 4,586,245 | -2.70(-3.02%) |
Feb 24, 2016 | 88.41 | 90.13 | 86.26 | 89.68 | 3,285,052 | +0.66(+0.74%) |
Feb 23, 2016 | 92.02 | 92.43 | 88.32 | 89.02 | 2,605,047 | -4.02(-4.32%) |
Feb 22, 2016 | 91.62 | 93.25 | 90.86 | 93.04 | 3,598,334 | +2.63(+2.90%) |
Feb 19, 2016 | 90.94 | 92.50 | 89.79 | 90.41 | 24,378,418 | -1.64(-1.78%) |
Feb 18, 2016 | 93.62 | 94.28 | 90.81 | 92.05 | 6,397,245 | -1.52(-1.62%) |
Feb 17, 2016 | 92.19 | 95.02 | 91.21 | 93.56 | 8,347,602 | +7.22(+8.36%) |
Feb 16, 2016 | 87.38 | 87.68 | 84.87 | 86.34 | 2,033,607 | +0.97(+1.14%) |
Feb 12, 2016 | 85.62 | 85.37 | 85.37 | 85.37 | 1,233,121 | +2.20(+2.65%) |
Feb 11, 2016 | 82.51 | 83.43 | 79.06 | 83.17 | 1,768,515 | -1.05(-1.24%) |
Feb 10, 2016 | 83.75 | 87.10 | 81.85 | 84.22 | 1,550,304 | +0.38(+0.46%) |
Feb 09, 2016 | 84.19 | 85.71 | 81.41 | 83.84 | 1,705,595 | -1.54(-1.80%) |
Feb 08, 2016 | 83.27 | 86.26 | 81.12 | 85.37 | 1,629,611 | -0.12(-0.14%) |
Feb 05, 2016 | 87.10 | 88.39 | 84.10 | 85.49 | 2,198,810 | -2.67(-3.03%) |
Feb 04, 2016 | 90.82 | 91.30 | 86.91 | 88.17 | 2,835,693 | -1.27(-1.42%) |
Feb 03, 2016 | 88.99 | 90.58 | 85.87 | 89.44 | 2,495,294 | +2.33(+2.68%) |
Feb 02, 2016 | 86.62 | 89.65 | 85.72 | 87.11 | 1,612,969 | -3.03(-3.36%) |
Feb 01, 2016 | 91.91 | 92.49 | 87.60 | 90.14 | 1,821,487 | -3.06(-3.28%) |
Jan 29, 2016 | 89.63 | 93.27 | 89.20 | 93.19 | 2,361,922 | +3.97(+4.45%) |
Jan 28, 2016 | 91.59 | 91.63 | 86.78 | 89.22 | 2,484,808 | +3.08(+3.57%) |
Jan 27, 2016 | 84.85 | 90.65 | 84.34 | 86.15 | 3,110,175 | -0.21(-0.24%) |
Jan 26, 2016 | 81.59 | 86.82 | 80.04 | 86.35 | 2,604,067 | +7.32(+9.26%) |
Jan 25, 2016 | 81.98 | 85.18 | 78.82 | 79.04 | 1,578,748 | -5.08(-6.04%) |
Jan 22, 2016 | 84.29 | 86.80 | 81.55 | 84.12 | 2,934,785 | +4.39(+5.50%) |
Jan 21, 2016 | 71.21 | 80.49 | 70.77 | 79.73 | 3,445,648 | +8.69(+12.23%) |
Jan 20, 2016 | 72.12 | 73.06 | 68.52 | 71.04 | 4,766,190 | -3.39(-4.55%) |
Jan 19, 2016 | 77.06 | 77.67 | 73.25 | 74.43 | 3,098,254 | -1.07(-1.41%) |
Jan 15, 2016 | 75.08 | 75.50 | 75.50 | 75.50 | 2,730,936 | -3.80(-4.79%) |
Jan 14, 2016 | 77.56 | 80.29 | 74.04 | 79.30 | 2,330,299 | +2.50(+3.25%) |
Jan 13, 2016 | 80.44 | 82.14 | 75.32 | 76.80 | 2,332,034 | -2.08(-2.63%) |
Jan 12, 2016 | 81.89 | 83.16 | 75.83 | 78.88 | 4,265,466 | -1.62(-2.01%) |
Jan 11, 2016 | 83.76 | 84.52 | 78.90 | 80.50 | 1,957,859 | -2.20(-2.67%) |
Jan 08, 2016 | 81.63 | 83.82 | 80.09 | 82.70 | 1,953,234 | +1.96(+2.43%) |
Jan 07, 2016 | 80.20 | 84.14 | 78.95 | 80.74 | 2,358,491 | -1.83(-2.22%) |
Jan 06, 2016 | 85.07 | 85.24 | 81.08 | 82.57 | 2,930,408 | -6.62(-7.42%) |
Jan 05, 2016 | 88.75 | 90.12 | 87.07 | 89.20 | 1,537,782 | +0.74(+0.84%) |
Jan 04, 2016 | 90.79 | 91.88 | 87.06 | 88.45 | 2,156,307 | -2.52(-2.77%) |
Dec 31, 2015 | 89.42 | 90.97 | 90.97 | 90.97 | 1,289,367 | +1.25(+1.40%) |
Dec 30, 2015 | 88.96 | 90.89 | 88.20 | 89.71 | 966,930 | -1.12(-1.23%) |
Dec 29, 2015 | 90.60 | 92.99 | 88.94 | 90.83 | 1,653,358 | +2.17(+2.45%) |
Dec 28, 2015 | 91.79 | 91.84 | 88.06 | 88.66 | 1,706,498 | -5.16(-5.50%) |
Dec 24, 2015 | 94.06 | 93.82 | 93.82 | 93.82 | 916,879 | -0.75(-0.80%) |
Dec 23, 2015 | 88.18 | 94.70 | 88.10 | 94.57 | 2,566,314 | +7.96(+9.20%) |
Dec 22, 2015 | 85.14 | 88.23 | 84.35 | 86.61 | 3,595,153 | +1.70(+2.01%) |
Dec 21, 2015 | 90.39 | 91.10 | 84.12 | 84.90 | 4,402,007 | -5.19(-5.76%) |
Dec 18, 2015 | 93.85 | 95.16 | 90.05 | 90.10 | 3,258,901 | -3.43(-3.67%) |
Dec 17, 2015 | 100.23 | 100.61 | 93.12 | 93.53 | 3,004,557 | -6.54(-6.54%) |
Dec 16, 2015 | 106.27 | 106.62 | 99.80 | 100.07 | 2,126,771 | -6.29(-5.91%) |
Dec 15, 2015 | 101.81 | 106.65 | 100.54 | 106.36 | 2,447,678 | +6.02(+5.99%) |
Dec 14, 2015 | 96.27 | 100.80 | 96.27 | 100.34 | 2,136,060 | +3.37(+3.47%) |
Dec 11, 2015 | 100.25 | 100.71 | 96.77 | 96.97 | 1,493,591 | -4.61(-4.54%) |
Dec 10, 2015 | 96.69 | 103.08 | 96.48 | 101.59 | 2,128,309 | +4.25(+4.37%) |
Dec 09, 2015 | 98.79 | 100.63 | 96.45 | 97.34 | 2,104,462 | -0.81(-0.83%) |
Dec 08, 2015 | 97.42 | 100.04 | 95.07 | 98.15 | 2,307,281 | +0.59(+0.60%) |
Dec 07, 2015 | 100.41 | 100.67 | 96.87 | 97.56 | 2,138,208 | -6.12(-5.91%) |
Dec 04, 2015 | 102.86 | 105.36 | 101.17 | 103.68 | 1,405,205 | -0.35(-0.34%) |
Dec 03, 2015 | 105.33 | 106.18 | 103.33 | 104.04 | 1,164,782 | +0.20(+0.19%) |
Dec 02, 2015 | 109.08 | 109.15 | 103.52 | 103.84 | 1,892,031 | -5.79(-5.28%) |