Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 107.78 | 107.78 | 107.78 | 0 | +0.15(+0.14%) | |
Dec 29, 2016 | 107.37 | 107.67 | 107.37 | 107.64 | 178,326 | +0.23(+0.22%) |
Dec 28, 2016 | 107.19 | 107.49 | 107.13 | 107.40 | 245,613 | +0.22(+0.20%) |
Dec 27, 2016 | 107.27 | 107.30 | 107.09 | 107.19 | 210,150 | -0.15(-0.14%) |
Dec 23, 2016 | 107.33 | 107.33 | 107.33 | 0 | +0.08(+0.08%) | |
Dec 22, 2016 | 107.09 | 107.34 | 107.09 | 107.25 | 174,952 | +0.02(+0.02%) |
Dec 21, 2016 | 107.24 | 107.28 | 107.07 | 107.22 | 92,523 | +0.18(+0.17%) |
Dec 20, 2016 | 107.10 | 107.12 | 106.95 | 107.05 | 191,927 | -0.10(-0.09%) |
Dec 19, 2016 | 106.96 | 107.16 | 106.96 | 107.14 | 211,741 | +0.27(+0.26%) |
Dec 16, 2016 | 107.02 | 107.06 | 106.81 | 106.87 | 130,040 | +0.01(+0.01%) |
Dec 15, 2016 | 107.02 | 107.10 | 106.81 | 106.86 | 126,432 | -0.21(-0.19%) |
Dec 14, 2016 | 107.60 | 107.67 | 107.07 | 107.07 | 318,858 | -0.37(-0.35%) |
Dec 13, 2016 | 107.50 | 107.63 | 107.39 | 107.44 | 200,946 | +0.01(+0.01%) |
Dec 12, 2016 | 107.56 | 107.61 | 107.37 | 107.43 | 99,245 | -0.05(-0.05%) |
Dec 09, 2016 | 107.78 | 107.80 | 107.48 | 107.48 | 126,474 | -0.24(-0.22%) |
Dec 08, 2016 | 107.64 | 107.83 | 107.64 | 107.71 | 191,631 | -0.03(-0.03%) |
Dec 07, 2016 | 107.73 | 107.87 | 107.58 | 107.74 | 126,843 | +0.12(+0.11%) |
Dec 06, 2016 | 107.59 | 107.75 | 107.53 | 107.62 | 100,496 | +0.04(+0.04%) |
Dec 05, 2016 | 107.58 | 107.66 | 107.40 | 107.59 | 108,274 | -0.01(-0.01%) |
Dec 02, 2016 | 107.49 | 107.67 | 107.38 | 107.60 | 79,472 | +0.14(+0.13%) |
Dec 01, 2016 | 107.33 | 107.47 | 107.30 | 107.46 | 254,570 | -0.09(-0.08%) |
Nov 30, 2016 | 107.71 | 107.71 | 107.54 | 107.55 | 391,473 | -0.22(-0.21%) |
Nov 29, 2016 | 107.84 | 107.86 | 107.65 | 107.77 | 182,637 | +0.00(+0.00%) |
Nov 28, 2016 | 107.71 | 107.82 | 107.70 | 107.77 | 205,172 | +0.15(+0.14%) |
Nov 25, 2016 | 107.73 | 107.73 | 107.58 | 107.62 | 20,922 | -0.06(-0.05%) |
Nov 23, 2016 | 107.68 | 107.68 | 107.68 | 0 | -0.16(-0.14%) | |
Nov 22, 2016 | 107.76 | 107.90 | 107.74 | 107.84 | 365,580 | +0.06(+0.05%) |
Nov 21, 2016 | 107.99 | 107.99 | 107.75 | 107.78 | 70,638 | +0.02(+0.02%) |
Nov 18, 2016 | 107.83 | 108.14 | 107.75 | 107.76 | 76,748 | -0.37(-0.34%) |
Nov 17, 2016 | 108.20 | 108.26 | 107.99 | 108.13 | 127,515 | -0.15(-0.13%) |
Nov 16, 2016 | 108.07 | 108.28 | 108.07 | 108.28 | 85,756 | +0.12(+0.11%) |
Nov 15, 2016 | 108.33 | 108.47 | 108.14 | 108.16 | 87,477 | -0.26(-0.24%) |
Nov 14, 2016 | 108.25 | 108.62 | 108.20 | 108.43 | 516,004 | -0.04(-0.04%) |
Nov 11, 2016 | 108.71 | 108.71 | 108.41 | 108.47 | 101,551 | -0.21(-0.19%) |
Nov 10, 2016 | 108.86 | 108.98 | 108.73 | 108.67 | 88,464 | -0.32(-0.30%) |
Nov 09, 2016 | 109.38 | 109.38 | 108.91 | 108.99 | 128,817 | -0.62(-0.56%) |
Nov 08, 2016 | 109.72 | 109.82 | 109.49 | 109.61 | 111,923 | -0.12(-0.11%) |
Nov 07, 2016 | 109.64 | 109.79 | 109.45 | 109.73 | 125,362 | -0.12(-0.11%) |
Nov 04, 2016 | 109.84 | 109.93 | 109.77 | 109.84 | 121,330 | +0.05(+0.04%) |
Nov 03, 2016 | 109.63 | 109.83 | 109.62 | 109.80 | 76,147 | +0.04(+0.04%) |
Nov 02, 2016 | 109.74 | 109.88 | 109.61 | 109.76 | 81,463 | +0.10(+0.09%) |
Nov 01, 2016 | 109.39 | 109.72 | 109.36 | 109.66 | 93,638 | +0.09(+0.08%) |
Oct 31, 2016 | 109.55 | 109.65 | 109.48 | 109.57 | 74,653 | +0.11(+0.10%) |
Oct 28, 2016 | 109.50 | 109.60 | 109.40 | 109.46 | 54,782 | -0.05(-0.04%) |
Oct 27, 2016 | 109.56 | 109.61 | 109.40 | 109.51 | 59,536 | -0.19(-0.17%) |
Oct 26, 2016 | 109.72 | 109.77 | 109.67 | 109.70 | 36,474 | -0.12(-0.11%) |
Oct 25, 2016 | 109.78 | 109.87 | 109.74 | 109.81 | 106,800 | +0.06(+0.05%) |
Oct 24, 2016 | 109.80 | 109.93 | 109.70 | 109.75 | 72,853 | -0.15(-0.13%) |
Oct 21, 2016 | 109.91 | 109.96 | 109.78 | 109.90 | 69,415 | +0.09(+0.08%) |
Oct 20, 2016 | 109.98 | 109.98 | 109.78 | 109.81 | 75,264 | -0.04(-0.04%) |
Oct 19, 2016 | 109.76 | 110.07 | 109.76 | 109.85 | 107,297 | +0.03(+0.03%) |
Oct 18, 2016 | 109.63 | 109.94 | 109.63 | 109.82 | 102,562 | +0.16(+0.14%) |
Oct 17, 2016 | 109.72 | 109.81 | 109.64 | 109.67 | 68,844 | +0.07(+0.06%) |
Oct 14, 2016 | 109.66 | 109.80 | 109.60 | 109.60 | 194,444 | -0.07(-0.06%) |
Oct 13, 2016 | 109.81 | 109.82 | 109.60 | 109.67 | 92,388 | +0.06(+0.05%) |
Oct 12, 2016 | 109.49 | 109.68 | 109.49 | 109.61 | 59,181 | +0.00(+0.00%) |
Oct 11, 2016 | 109.55 | 109.72 | 109.43 | 109.61 | 91,648 | +0.04(+0.04%) |
Oct 10, 2016 | 109.95 | 109.95 | 109.35 | 109.57 | 30,504 | -0.10(-0.09%) |
Oct 07, 2016 | 109.70 | 109.79 | 109.57 | 109.67 | 103,211 | -0.03(-0.03%) |
Oct 06, 2016 | 109.67 | 109.79 | 109.62 | 109.70 | 71,370 | +0.03(+0.03%) |
Oct 05, 2016 | 109.84 | 109.90 | 109.63 | 109.67 | 73,481 | -0.18(-0.16%) |
Oct 04, 2016 | 110.02 | 110.02 | 109.77 | 109.84 | 62,919 | -0.20(-0.18%) |
Oct 03, 2016 | 110.16 | 110.17 | 110.01 | 110.04 | 96,236 | -0.05(-0.04%) |
Sep 30, 2016 | 110.13 | 110.36 | 110.05 | 110.08 | 161,578 | -0.16(-0.14%) |
Sep 29, 2016 | 110.13 | 110.35 | 110.06 | 110.24 | 70,503 | +0.07(+0.06%) |
Sep 28, 2016 | 110.31 | 110.35 | 110.16 | 110.17 | 87,741 | -0.03(-0.03%) |
Sep 27, 2016 | 110.22 | 110.33 | 110.08 | 110.20 | 57,291 | +0.10(+0.09%) |
Sep 26, 2016 | 110.11 | 110.22 | 110.02 | 110.10 | 96,189 | +0.03(+0.03%) |
Sep 23, 2016 | 109.90 | 110.12 | 109.90 | 110.08 | 60,766 | +0.07(+0.06%) |
Sep 22, 2016 | 109.96 | 110.06 | 109.94 | 110.01 | 42,790 | +0.10(+0.09%) |
Sep 21, 2016 | 109.75 | 109.93 | 109.63 | 109.91 | 60,411 | +0.19(+0.17%) |
Sep 20, 2016 | 109.79 | 109.87 | 109.67 | 109.72 | 86,347 | -0.03(-0.03%) |
Sep 19, 2016 | 109.79 | 109.80 | 109.68 | 109.75 | 314,162 | +0.00(+0.00%) |
Sep 16, 2016 | 109.83 | 109.83 | 109.69 | 109.75 | 41,253 | +0.08(+0.07%) |
Sep 15, 2016 | 109.61 | 109.84 | 109.54 | 109.67 | 55,926 | +0.04(+0.04%) |
Sep 14, 2016 | 109.45 | 109.76 | 109.45 | 109.64 | 87,031 | +0.13(+0.12%) |
Sep 13, 2016 | 109.74 | 109.74 | 109.40 | 109.51 | 64,784 | -0.20(-0.19%) |
Sep 12, 2016 | 109.65 | 109.78 | 109.56 | 109.71 | 61,116 | +0.06(+0.06%) |
Sep 09, 2016 | 109.75 | 109.77 | 109.63 | 109.65 | 136,579 | -0.22(-0.20%) |
Sep 08, 2016 | 110.11 | 110.12 | 109.82 | 109.87 | 67,154 | -0.27(-0.24%) |
Sep 07, 2016 | 110.20 | 110.26 | 110.08 | 110.14 | 85,029 | +0.02(+0.02%) |
Sep 06, 2016 | 109.85 | 110.23 | 109.85 | 110.12 | 99,789 | +0.21(+0.19%) |
Sep 02, 2016 | 109.90 | 109.91 | 109.91 | 109.91 | 59,964 | -0.02(-0.02%) |
Sep 01, 2016 | 109.84 | 110.03 | 109.69 | 109.93 | 54,574 | +0.07(+0.06%) |
Aug 31, 2016 | 109.98 | 110.08 | 109.84 | 109.86 | 202,234 | -0.05(-0.04%) |
Aug 30, 2016 | 110.00 | 110.03 | 109.89 | 109.91 | 98,357 | +0.00(+0.00%) |
Aug 29, 2016 | 109.88 | 109.98 | 109.76 | 109.91 | 113,084 | +0.14(+0.13%) |
Aug 26, 2016 | 110.07 | 110.18 | 109.72 | 109.77 | 74,716 | -0.28(-0.25%) |
Aug 25, 2016 | 110.00 | 110.11 | 109.98 | 110.04 | 82,004 | -0.07(-0.06%) |
Aug 24, 2016 | 110.10 | 110.26 | 110.06 | 110.11 | 70,490 | +0.04(+0.04%) |
Aug 23, 2016 | 110.01 | 110.21 | 110.00 | 110.07 | 70,459 | -0.04(-0.04%) |
Aug 22, 2016 | 110.39 | 110.39 | 110.02 | 110.11 | 98,814 | +0.17(+0.15%) |
Aug 19, 2016 | 109.98 | 110.10 | 109.91 | 109.95 | 83,521 | -0.20(-0.18%) |
Aug 18, 2016 | 110.02 | 110.26 | 109.93 | 110.14 | 45,612 | +0.08(+0.07%) |
Aug 17, 2016 | 109.98 | 110.16 | 109.80 | 110.06 | 74,304 | +0.11(+0.10%) |
Aug 16, 2016 | 110.03 | 110.07 | 109.89 | 109.96 | 74,298 | -0.16(-0.14%) |
Aug 15, 2016 | 109.93 | 110.20 | 109.90 | 110.11 | 100,954 | -0.04(-0.04%) |
Aug 12, 2016 | 110.20 | 110.35 | 110.00 | 110.15 | 358,982 | +0.25(+0.23%) |
Aug 11, 2016 | 110.16 | 110.22 | 109.77 | 109.90 | 71,421 | -0.19(-0.17%) |
Aug 10, 2016 | 110.02 | 110.28 | 110.02 | 110.08 | 408,897 | +0.06(+0.05%) |
Aug 09, 2016 | 109.95 | 110.17 | 109.85 | 110.02 | 140,406 | +0.10(+0.09%) |
Aug 08, 2016 | 109.93 | 110.04 | 109.70 | 109.93 | 129,200 | +0.00(+0.00%) |
Aug 05, 2016 | 110.14 | 110.15 | 109.83 | 109.93 | 64,481 | -0.30(-0.27%) |
Aug 04, 2016 | 110.18 | 110.37 | 110.17 | 110.23 | 87,550 | +0.22(+0.20%) |
Aug 03, 2016 | 110.09 | 110.16 | 109.94 | 110.00 | 100,903 | -0.09(-0.08%) |
Aug 02, 2016 | 110.06 | 110.21 | 109.95 | 110.10 | 85,548 | -0.02(-0.02%) |
Aug 01, 2016 | 110.08 | 110.25 | 110.00 | 110.12 | 37,073 | -0.12(-0.11%) |
Jul 29, 2016 | 110.18 | 110.37 | 110.15 | 110.25 | 77,317 | +0.16(+0.15%) |
Jul 28, 2016 | 110.01 | 110.16 | 109.94 | 110.08 | 48,726 | +0.10(+0.09%) |
Jul 27, 2016 | 109.94 | 110.05 | 109.79 | 109.98 | 69,343 | +0.11(+0.10%) |
Jul 26, 2016 | 109.88 | 109.95 | 109.73 | 109.88 | 59,419 | +0.04(+0.03%) |
Jul 25, 2016 | 109.88 | 110.00 | 109.81 | 109.84 | 89,549 | -0.04(-0.03%) |
Jul 22, 2016 | 109.70 | 110.06 | 109.70 | 109.88 | 50,898 | -0.08(-0.07%) |
Jul 21, 2016 | 109.80 | 109.97 | 109.63 | 109.95 | 57,793 | +0.15(+0.13%) |
Jul 20, 2016 | 109.66 | 109.91 | 109.63 | 109.81 | 150,349 | +0.01(+0.01%) |
Jul 19, 2016 | 109.71 | 109.95 | 109.71 | 109.80 | 61,779 | +0.14(+0.12%) |
Jul 18, 2016 | 109.80 | 109.88 | 109.65 | 109.66 | 51,086 | -0.11(-0.10%) |
Jul 15, 2016 | 109.81 | 109.91 | 109.66 | 109.77 | 71,749 | -0.12(-0.11%) |
Jul 14, 2016 | 110.02 | 110.08 | 109.75 | 109.89 | 110,392 | -0.23(-0.21%) |
Jul 13, 2016 | 110.18 | 110.26 | 109.92 | 110.12 | 79,076 | +0.08(+0.07%) |
Jul 12, 2016 | 110.23 | 110.24 | 109.86 | 110.04 | 383,460 | -0.21(-0.19%) |
Jul 11, 2016 | 110.51 | 110.54 | 110.05 | 110.26 | 103,733 | -0.25(-0.23%) |
Jul 08, 2016 | 110.33 | 110.53 | 110.45 | 110.51 | 76,730 | +0.06(+0.05%) |
Jul 07, 2016 | 110.48 | 110.48 | 110.09 | 110.45 | 95,715 | +0.01(+0.01%) |
Jul 06, 2016 | 110.18 | 110.90 | 110.17 | 110.44 | 44,074 | -0.01(-0.01%) |
Jul 05, 2016 | 110.28 | 110.50 | 110.28 | 110.45 | 107,477 | +0.27(+0.25%) |
Jul 01, 2016 | 110.27 | 110.18 | 110.18 | 110.18 | 53,146 | +0.07(+0.07%) |
Jun 30, 2016 | 109.98 | 110.18 | 109.84 | 110.11 | 334,810 | +0.25(+0.23%) |
Jun 29, 2016 | 110.05 | 110.06 | 109.81 | 109.85 | 146,649 | -0.11(-0.10%) |
Jun 28, 2016 | 109.93 | 110.01 | 109.84 | 109.96 | 92,674 | +0.11(+0.10%) |
Jun 27, 2016 | 109.93 | 110.08 | 109.75 | 109.85 | 183,154 | +0.22(+0.20%) |
Jun 24, 2016 | 109.58 | 109.77 | 109.05 | 109.63 | 189,962 | +0.58(+0.53%) |
Jun 23, 2016 | 109.14 | 109.16 | 108.99 | 109.05 | 52,087 | -0.13(-0.12%) |
Jun 22, 2016 | 109.14 | 109.19 | 109.06 | 109.18 | 780,548 | +0.02(+0.02%) |
Jun 21, 2016 | 109.28 | 109.32 | 109.09 | 109.15 | 64,913 | -0.10(-0.09%) |
Jun 20, 2016 | 109.31 | 109.41 | 109.19 | 109.25 | 36,436 | -0.19(-0.18%) |
Jun 17, 2016 | 109.54 | 109.54 | 109.32 | 109.44 | 77,294 | -0.03(-0.03%) |
Jun 16, 2016 | 109.45 | 109.64 | 109.39 | 109.47 | 142,091 | +0.04(+0.04%) |
Jun 15, 2016 | 109.27 | 109.57 | 109.20 | 109.44 | 68,336 | +0.18(+0.17%) |
Jun 14, 2016 | 109.37 | 109.56 | 109.22 | 109.25 | 133,621 | -0.06(-0.05%) |
Jun 13, 2016 | 109.22 | 109.38 | 109.18 | 109.31 | 70,683 | +0.10(+0.09%) |
Jun 10, 2016 | 109.12 | 109.25 | 109.04 | 109.21 | 70,730 | +0.17(+0.16%) |
Jun 09, 2016 | 109.02 | 109.12 | 108.98 | 109.04 | 79,045 | +0.08(+0.07%) |
Jun 08, 2016 | 108.91 | 109.01 | 108.91 | 108.96 | 70,331 | +0.01(+0.01%) |
Jun 07, 2016 | 108.90 | 108.99 | 108.84 | 108.95 | 50,454 | +0.09(+0.08%) |
Jun 06, 2016 | 108.84 | 108.93 | 108.80 | 108.86 | 271,202 | +0.00(+0.00%) |
Jun 03, 2016 | 108.86 | 108.91 | 108.79 | 108.86 | 57,301 | +0.43(+0.39%) |
Jun 02, 2016 | 108.39 | 108.46 | 108.32 | 108.44 | 39,778 | +0.15(+0.13%) |
Jun 01, 2016 | 108.40 | 108.40 | 108.21 | 108.29 | 67,199 | -0.06(-0.06%) |
May 31, 2016 | 108.19 | 108.40 | 108.17 | 108.35 | 35,516 | +0.09(+0.08%) |
May 27, 2016 | 108.38 | 108.26 | 108.26 | 108.26 | 42,786 | -0.10(-0.09%) |
May 26, 2016 | 108.31 | 108.40 | 108.19 | 108.36 | 136,383 | +0.17(+0.16%) |
May 25, 2016 | 108.18 | 108.25 | 108.08 | 108.19 | 60,534 | +0.01(+0.01%) |
May 24, 2016 | 108.18 | 108.22 | 108.04 | 108.18 | 55,589 | -0.04(-0.04%) |
May 23, 2016 | 108.22 | 108.25 | 108.13 | 108.22 | 56,955 | +0.05(+0.05%) |
May 20, 2016 | 108.22 | 108.30 | 108.12 | 108.17 | 45,001 | +0.03(+0.03%) |
May 19, 2016 | 108.20 | 108.25 | 108.08 | 108.14 | 273,719 | -0.08(-0.07%) |
May 18, 2016 | 108.41 | 108.43 | 108.16 | 108.22 | 30,704 | -0.38(-0.35%) |
May 17, 2016 | 108.58 | 108.69 | 108.55 | 108.59 | 37,894 | -0.10(-0.09%) |
May 16, 2016 | 108.86 | 108.86 | 108.67 | 108.69 | 52,430 | -0.13(-0.12%) |
May 13, 2016 | 108.76 | 108.88 | 108.70 | 108.83 | 118,833 | +0.06(+0.05%) |
May 12, 2016 | 108.80 | 108.89 | 108.71 | 108.77 | 553,202 | -0.09(-0.08%) |
May 11, 2016 | 108.87 | 109.16 | 108.78 | 108.86 | 1,350,711 | +0.00(+0.00%) |
May 10, 2016 | 108.76 | 108.91 | 108.73 | 108.86 | 108,793 | -0.03(-0.03%) |
May 09, 2016 | 108.84 | 108.90 | 108.77 | 108.88 | 40,490 | +0.14(+0.13%) |
May 06, 2016 | 108.83 | 108.91 | 108.63 | 108.75 | 84,045 | -0.08(-0.07%) |
May 05, 2016 | 108.70 | 108.90 | 108.61 | 108.83 | 113,826 | +0.07(+0.06%) |
May 04, 2016 | 108.71 | 108.77 | 108.60 | 108.76 | 83,797 | +0.14(+0.13%) |
May 03, 2016 | 108.69 | 108.71 | 108.53 | 108.62 | 70,503 | +0.14(+0.13%) |
May 02, 2016 | 108.48 | 108.55 | 108.42 | 108.49 | 48,003 | -0.03(-0.02%) |
Apr 29, 2016 | 108.37 | 108.56 | 108.33 | 108.51 | 238,503 | +0.07(+0.06%) |
Apr 28, 2016 | 108.34 | 108.50 | 108.30 | 108.44 | 55,251 | +0.18(+0.17%) |
Apr 27, 2016 | 108.16 | 108.29 | 108.01 | 108.26 | 49,902 | +0.23(+0.21%) |
Apr 26, 2016 | 108.18 | 108.18 | 107.97 | 108.03 | 54,642 | -0.10(-0.09%) |
Apr 25, 2016 | 108.17 | 108.24 | 108.10 | 108.13 | 49,928 | -0.10(-0.09%) |
Apr 22, 2016 | 108.16 | 108.28 | 108.16 | 108.22 | 44,545 | -0.02(-0.02%) |
Apr 21, 2016 | 108.19 | 108.27 | 108.14 | 108.24 | 38,579 | -0.07(-0.06%) |
Apr 20, 2016 | 108.48 | 108.56 | 108.27 | 108.31 | 203,208 | -0.12(-0.11%) |
Apr 19, 2016 | 108.48 | 108.57 | 108.40 | 108.43 | 38,641 | -0.03(-0.03%) |
Apr 18, 2016 | 108.51 | 108.52 | 108.40 | 108.46 | 47,044 | -0.05(-0.04%) |
Apr 15, 2016 | 108.37 | 108.55 | 108.37 | 108.50 | 319,388 | +0.17(+0.16%) |
Apr 14, 2016 | 108.38 | 108.41 | 108.32 | 108.33 | 85,009 | -0.07(-0.06%) |
Apr 13, 2016 | 108.36 | 108.48 | 108.32 | 108.40 | 61,489 | -0.02(-0.02%) |
Apr 12, 2016 | 108.48 | 108.54 | 108.39 | 108.42 | 82,585 | -0.16(-0.15%) |
Apr 11, 2016 | 108.44 | 108.61 | 108.44 | 108.58 | 30,207 | -0.02(-0.02%) |
Apr 08, 2016 | 108.50 | 108.60 | 108.50 | 108.60 | 49,399 | +0.03(+0.03%) |
Apr 07, 2016 | 108.57 | 108.62 | 108.43 | 108.57 | 98,159 | +0.16(+0.14%) |
Apr 06, 2016 | 108.47 | 108.53 | 108.29 | 108.42 | 660,752 | +0.04(+0.04%) |
Apr 05, 2016 | 108.29 | 108.52 | 108.29 | 108.38 | 179,824 | +0.11(+0.10%) |
Apr 04, 2016 | 108.18 | 108.38 | 108.18 | 108.27 | 218,470 | -0.04(-0.04%) |
Apr 01, 2016 | 108.33 | 108.35 | 108.19 | 108.31 | 304,427 | -0.07(-0.06%) |
Mar 31, 2016 | 108.22 | 108.39 | 108.07 | 108.38 | 125,340 | +0.16(+0.15%) |
Mar 30, 2016 | 108.10 | 108.21 | 107.98 | 108.21 | 180,756 | +0.12(+0.11%) |
Mar 29, 2016 | 107.78 | 108.13 | 107.76 | 108.10 | 68,660 | +0.40(+0.37%) |
Mar 28, 2016 | 107.64 | 107.82 | 107.58 | 107.70 | 69,632 | +0.00(+0.00%) |
Mar 24, 2016 | 107.71 | 107.70 | 107.70 | 107.70 | 82,304 | -0.04(-0.04%) |
Mar 23, 2016 | 107.53 | 107.79 | 107.52 | 107.74 | 40,371 | +0.20(+0.19%) |
Mar 22, 2016 | 107.54 | 107.74 | 107.49 | 107.54 | 61,582 | -0.07(-0.06%) |
Mar 21, 2016 | 107.67 | 107.70 | 107.61 | 107.61 | 68,071 | -0.09(-0.08%) |
Mar 18, 2016 | 107.62 | 107.83 | 107.62 | 107.69 | 120,035 | +0.13(+0.12%) |
Mar 17, 2016 | 107.58 | 107.64 | 107.50 | 107.57 | 71,071 | +0.07(+0.06%) |
Mar 16, 2016 | 107.02 | 107.50 | 106.92 | 107.50 | 240,155 | +0.37(+0.34%) |
Mar 15, 2016 | 107.18 | 107.30 | 106.99 | 107.13 | 62,180 | +0.00(+0.00%) |
Mar 14, 2016 | 107.02 | 107.21 | 107.00 | 107.13 | 49,136 | +0.09(+0.08%) |
Mar 11, 2016 | 107.20 | 107.20 | 107.00 | 107.04 | 59,209 | -0.08(-0.07%) |
Mar 10, 2016 | 107.16 | 107.37 | 107.05 | 107.12 | 110,185 | -0.12(-0.11%) |
Mar 09, 2016 | 107.38 | 107.38 | 107.19 | 107.24 | 63,505 | -0.17(-0.15%) |
Mar 08, 2016 | 107.32 | 107.47 | 107.28 | 107.40 | 99,586 | +0.32(+0.30%) |
Mar 07, 2016 | 107.12 | 107.19 | 107.00 | 107.08 | 97,597 | -0.16(-0.14%) |
Mar 04, 2016 | 107.23 | 107.31 | 107.12 | 107.24 | 167,988 | -0.11(-0.10%) |
Mar 03, 2016 | 107.33 | 107.42 | 107.12 | 107.34 | 541,388 | +0.12(+0.11%) |
Mar 02, 2016 | 107.30 | 107.31 | 107.13 | 107.22 | 55,203 | -0.07(-0.07%) |
Mar 01, 2016 | 107.65 | 107.68 | 107.19 | 107.30 | 754,529 | -0.32(-0.29%) |
Feb 29, 2016 | 107.58 | 107.67 | 107.44 | 107.61 | 167,981 | +0.05(+0.05%) |
Feb 26, 2016 | 107.60 | 107.75 | 107.45 | 107.56 | 144,550 | -0.21(-0.20%) |
Feb 25, 2016 | 107.74 | 107.87 | 107.68 | 107.78 | 171,833 | +0.20(+0.19%) |
Feb 24, 2016 | 107.61 | 107.89 | 107.53 | 107.57 | 59,820 | -0.03(-0.03%) |
Feb 23, 2016 | 107.34 | 107.66 | 107.25 | 107.60 | 123,050 | +0.16(+0.15%) |
Feb 22, 2016 | 107.46 | 107.48 | 107.39 | 107.44 | 127,048 | -0.05(-0.04%) |
Feb 19, 2016 | 107.25 | 107.49 | 107.25 | 107.49 | 182,081 | +0.05(+0.04%) |
Feb 18, 2016 | 107.18 | 107.50 | 107.17 | 107.44 | 193,681 | +0.21(+0.20%) |
Feb 17, 2016 | 107.01 | 107.35 | 107.00 | 107.22 | 165,295 | +0.05(+0.04%) |
Feb 16, 2016 | 107.10 | 107.33 | 107.10 | 107.18 | 65,915 | -0.17(-0.16%) |
Feb 12, 2016 | 107.50 | 107.35 | 107.35 | 107.35 | 43,386 | -0.33(-0.30%) |
Feb 11, 2016 | 107.82 | 107.98 | 107.57 | 107.68 | 164,605 | +0.18(+0.17%) |
Feb 10, 2016 | 107.41 | 107.73 | 107.34 | 107.50 | 163,199 | +0.00(+0.00%) |
Feb 09, 2016 | 107.71 | 107.76 | 107.44 | 107.50 | 72,353 | -0.14(-0.13%) |
Feb 08, 2016 | 107.44 | 107.66 | 107.29 | 107.63 | 114,156 | +0.27(+0.25%) |
Feb 05, 2016 | 107.21 | 107.38 | 107.08 | 107.36 | 144,656 | +0.02(+0.02%) |
Feb 04, 2016 | 107.21 | 107.34 | 107.08 | 107.34 | 134,061 | +0.23(+0.22%) |
Feb 03, 2016 | 107.09 | 107.43 | 107.02 | 107.11 | 88,850 | +0.01(+0.01%) |
Feb 02, 2016 | 106.94 | 107.13 | 106.94 | 107.10 | 70,089 | +0.34(+0.32%) |
Feb 01, 2016 | 106.90 | 106.93 | 106.71 | 106.76 | 184,049 | -0.19(-0.18%) |
Jan 29, 2016 | 107.02 | 107.10 | 106.87 | 106.95 | 100,543 | +0.22(+0.21%) |
Jan 28, 2016 | 106.71 | 106.90 | 106.63 | 106.73 | 175,832 | -0.04(-0.04%) |
Jan 27, 2016 | 106.56 | 106.80 | 106.49 | 106.77 | 80,999 | +0.01(+0.01%) |
Jan 26, 2016 | 106.61 | 106.76 | 106.55 | 106.76 | 97,647 | +0.13(+0.13%) |
Jan 25, 2016 | 106.62 | 106.67 | 106.49 | 106.62 | 690,703 | +0.02(+0.02%) |
Jan 22, 2016 | 106.42 | 106.64 | 106.39 | 106.60 | 123,576 | -0.08(-0.08%) |
Jan 21, 2016 | 106.75 | 106.79 | 106.59 | 106.68 | 133,639 | -0.05(-0.04%) |
Jan 20, 2016 | 106.66 | 106.77 | 106.56 | 106.73 | 428,899 | +0.30(+0.28%) |
Jan 19, 2016 | 106.51 | 106.52 | 106.32 | 106.43 | 58,905 | -0.13(-0.12%) |
Jan 15, 2016 | 106.61 | 106.56 | 106.56 | 106.56 | 54,028 | +0.08(+0.07%) |
Jan 14, 2016 | 106.39 | 106.50 | 106.34 | 106.48 | 76,400 | -0.03(-0.03%) |
Jan 13, 2016 | 106.53 | 106.58 | 106.22 | 106.51 | 84,418 | +0.13(+0.12%) |
Jan 12, 2016 | 106.26 | 106.52 | 106.16 | 106.38 | 104,687 | +0.18(+0.17%) |
Jan 11, 2016 | 106.25 | 106.41 | 106.18 | 106.20 | 205,541 | -0.27(-0.25%) |
Jan 08, 2016 | 106.14 | 106.47 | 106.13 | 106.47 | 347,197 | +0.17(+0.16%) |
Jan 07, 2016 | 106.20 | 106.31 | 105.98 | 106.30 | 220,618 | +0.14(+0.14%) |
Jan 06, 2016 | 106.05 | 106.22 | 105.98 | 106.15 | 408,902 | +0.25(+0.24%) |
Jan 05, 2016 | 105.82 | 105.97 | 105.80 | 105.90 | 83,986 | +0.05(+0.05%) |