Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 119.20 | 119.20 | 119.20 | 0 | -1.30(-1.08%) | |
Dec 29, 2016 | 119.26 | 120.81 | 118.05 | 120.50 | 82,381 | +1.18(+0.99%) |
Dec 28, 2016 | 121.70 | 122.20 | 119.16 | 119.32 | 105,696 | -2.06(-1.70%) |
Dec 27, 2016 | 121.40 | 122.15 | 120.65 | 121.38 | 53,901 | +0.43(+0.36%) |
Dec 23, 2016 | 120.95 | 120.95 | 120.95 | 0 | +0.23(+0.19%) | |
Dec 22, 2016 | 121.58 | 121.58 | 119.39 | 120.72 | 92,281 | -0.50(-0.41%) |
Dec 21, 2016 | 121.02 | 121.62 | 120.29 | 121.22 | 79,668 | -0.05(-0.04%) |
Dec 20, 2016 | 121.10 | 121.67 | 120.12 | 121.27 | 82,539 | -0.01(-0.01%) |
Dec 19, 2016 | 120.98 | 122.03 | 120.62 | 121.28 | 115,764 | +0.39(+0.32%) |
Dec 16, 2016 | 121.09 | 122.66 | 120.57 | 120.89 | 404,825 | +0.11(+0.09%) |
Dec 15, 2016 | 120.07 | 122.06 | 119.37 | 120.78 | 206,806 | +0.31(+0.26%) |
Dec 14, 2016 | 121.98 | 122.33 | 120.24 | 120.47 | 243,406 | -1.18(-0.97%) |
Dec 13, 2016 | 121.98 | 122.99 | 121.50 | 121.65 | 243,252 | -0.38(-0.31%) |
Dec 12, 2016 | 121.50 | 123.20 | 120.59 | 122.03 | 187,417 | -0.10(-0.08%) |
Dec 09, 2016 | 121.86 | 123.01 | 121.42 | 122.13 | 258,197 | +0.67(+0.55%) |
Dec 08, 2016 | 119.64 | 121.87 | 119.42 | 121.46 | 213,107 | +1.48(+1.23%) |
Dec 07, 2016 | 116.02 | 120.00 | 115.76 | 119.98 | 217,386 | +3.74(+3.22%) |
Dec 06, 2016 | 115.82 | 116.80 | 114.17 | 116.24 | 290,376 | +1.05(+0.91%) |
Dec 05, 2016 | 112.88 | 115.33 | 112.12 | 115.19 | 279,551 | +2.71(+2.41%) |
Dec 02, 2016 | 112.84 | 113.74 | 111.98 | 112.48 | 185,545 | -0.48(-0.42%) |
Dec 01, 2016 | 113.81 | 114.69 | 112.22 | 112.96 | 297,712 | -0.71(-0.62%) |
Nov 30, 2016 | 117.89 | 117.89 | 113.55 | 113.67 | 344,128 | -4.02(-3.41%) |
Nov 29, 2016 | 116.96 | 118.15 | 116.68 | 117.69 | 203,649 | +0.97(+0.83%) |
Nov 28, 2016 | 116.82 | 117.69 | 116.43 | 116.72 | 143,801 | -0.53(-0.45%) |
Nov 25, 2016 | 116.42 | 117.25 | 115.58 | 117.25 | 91,150 | +0.89(+0.76%) |
Nov 23, 2016 | 116.36 | 116.36 | 116.36 | 0 | +0.32(+0.28%) | |
Nov 22, 2016 | 114.63 | 116.16 | 113.39 | 116.04 | 244,603 | +1.49(+1.30%) |
Nov 21, 2016 | 114.96 | 114.99 | 113.58 | 114.55 | 156,278 | +0.33(+0.29%) |
Nov 18, 2016 | 114.64 | 114.91 | 113.53 | 114.22 | 163,861 | -0.03(-0.03%) |
Nov 17, 2016 | 113.23 | 114.88 | 113.23 | 114.25 | 214,017 | +1.29(+1.14%) |
Nov 16, 2016 | 111.24 | 113.00 | 110.70 | 112.96 | 250,750 | +1.58(+1.42%) |
Nov 15, 2016 | 111.71 | 112.71 | 110.14 | 111.38 | 401,057 | -0.90(-0.80%) |
Nov 14, 2016 | 114.86 | 115.32 | 111.53 | 112.28 | 220,540 | -1.69(-1.48%) |
Nov 11, 2016 | 113.15 | 114.60 | 112.71 | 113.97 | 350,262 | +0.82(+0.72%) |
Nov 10, 2016 | 114.96 | 116.40 | 112.67 | 113.15 | 335,719 | -1.43(-1.25%) |
Nov 09, 2016 | 112.39 | 114.76 | 112.39 | 114.58 | 256,086 | -0.20(-0.17%) |
Nov 08, 2016 | 118.27 | 119.40 | 109.73 | 114.78 | 976,940 | -2.71(-2.31%) |
Nov 07, 2016 | 115.08 | 118.43 | 114.77 | 117.49 | 387,783 | +3.91(+3.44%) |
Nov 04, 2016 | 115.00 | 115.67 | 113.54 | 113.58 | 302,397 | -1.47(-1.28%) |
Nov 03, 2016 | 116.10 | 116.37 | 114.74 | 115.05 | 157,572 | -0.63(-0.54%) |
Nov 02, 2016 | 116.88 | 118.05 | 115.62 | 115.68 | 174,812 | -1.19(-1.02%) |
Nov 01, 2016 | 120.57 | 120.57 | 116.11 | 116.87 | 207,673 | -3.77(-3.12%) |
Oct 31, 2016 | 119.72 | 121.79 | 119.01 | 120.64 | 183,298 | +1.51(+1.27%) |
Oct 28, 2016 | 119.64 | 121.32 | 119.05 | 119.13 | 169,592 | -0.64(-0.53%) |
Oct 27, 2016 | 122.96 | 122.96 | 119.02 | 119.77 | 220,311 | -2.51(-2.05%) |
Oct 26, 2016 | 121.78 | 123.14 | 121.78 | 122.28 | 161,385 | -0.15(-0.12%) |
Oct 25, 2016 | 123.60 | 125.18 | 120.89 | 122.43 | 202,103 | -1.17(-0.95%) |
Oct 24, 2016 | 125.01 | 125.02 | 121.96 | 123.60 | 228,873 | +0.15(+0.12%) |
Oct 21, 2016 | 122.20 | 123.48 | 122.18 | 123.45 | 212,401 | +0.22(+0.18%) |
Oct 20, 2016 | 122.59 | 123.31 | 121.68 | 123.23 | 163,322 | +0.48(+0.39%) |
Oct 19, 2016 | 122.17 | 123.26 | 121.10 | 122.75 | 103,984 | +0.66(+0.54%) |
Oct 18, 2016 | 122.29 | 122.92 | 121.87 | 122.09 | 132,975 | +0.67(+0.55%) |
Oct 17, 2016 | 121.05 | 121.84 | 120.73 | 121.42 | 130,806 | +0.61(+0.50%) |
Oct 14, 2016 | 120.81 | 121.25 | 119.95 | 120.81 | 136,490 | +0.57(+0.47%) |
Oct 13, 2016 | 119.34 | 121.34 | 119.34 | 120.24 | 132,090 | -0.47(-0.39%) |
Oct 12, 2016 | 119.75 | 121.12 | 118.97 | 120.71 | 136,979 | +1.09(+0.91%) |
Oct 11, 2016 | 120.93 | 121.37 | 118.94 | 119.62 | 215,740 | -2.23(-1.83%) |
Oct 10, 2016 | 122.03 | 123.79 | 121.73 | 121.85 | 207,831 | -0.18(-0.15%) |
Oct 07, 2016 | 123.34 | 123.34 | 121.31 | 122.03 | 140,740 | -1.33(-1.08%) |
Oct 06, 2016 | 122.16 | 123.68 | 121.06 | 123.36 | 163,145 | +1.24(+1.02%) |
Oct 05, 2016 | 123.42 | 125.62 | 121.13 | 122.12 | 152,514 | -0.66(-0.54%) |
Oct 04, 2016 | 124.11 | 124.39 | 122.47 | 122.78 | 172,909 | -1.42(-1.14%) |
Oct 03, 2016 | 123.70 | 125.96 | 123.38 | 124.20 | 175,999 | -0.35(-0.28%) |
Sep 30, 2016 | 125.88 | 125.88 | 124.22 | 124.55 | 233,612 | -0.58(-0.46%) |
Sep 29, 2016 | 127.24 | 127.49 | 125.06 | 125.13 | 123,947 | -2.22(-1.74%) |
Sep 28, 2016 | 127.57 | 128.51 | 126.40 | 127.35 | 211,365 | -0.10(-0.08%) |
Sep 27, 2016 | 127.69 | 128.38 | 126.76 | 127.45 | 164,067 | -0.45(-0.35%) |
Sep 26, 2016 | 127.98 | 128.84 | 127.36 | 127.90 | 148,629 | -0.53(-0.41%) |
Sep 23, 2016 | 128.97 | 129.51 | 128.38 | 128.43 | 100,069 | -1.10(-0.85%) |
Sep 22, 2016 | 129.31 | 129.84 | 127.88 | 129.53 | 187,853 | +1.21(+0.94%) |
Sep 21, 2016 | 127.66 | 128.50 | 125.25 | 128.32 | 208,359 | -0.51(-0.40%) |
Sep 20, 2016 | 130.42 | 130.56 | 128.81 | 128.83 | 95,865 | -0.58(-0.45%) |
Sep 19, 2016 | 130.54 | 132.20 | 129.34 | 129.41 | 171,644 | +0.02(+0.02%) |
Sep 16, 2016 | 130.96 | 131.39 | 129.21 | 129.39 | 293,803 | -1.94(-1.48%) |
Sep 15, 2016 | 128.31 | 131.56 | 128.31 | 131.33 | 232,160 | +3.19(+2.49%) |
Sep 14, 2016 | 127.19 | 129.62 | 127.19 | 128.14 | 310,529 | +0.73(+0.57%) |
Sep 13, 2016 | 130.09 | 130.96 | 127.25 | 127.41 | 311,235 | -4.28(-3.25%) |
Sep 12, 2016 | 127.78 | 131.75 | 127.78 | 131.69 | 147,444 | +3.24(+2.52%) |
Sep 09, 2016 | 131.48 | 131.95 | 128.42 | 128.45 | 179,781 | -4.36(-3.28%) |
Sep 08, 2016 | 131.91 | 132.89 | 131.78 | 132.81 | 115,954 | +0.36(+0.27%) |
Sep 07, 2016 | 132.05 | 132.71 | 131.23 | 132.45 | 216,338 | -0.20(-0.15%) |
Sep 06, 2016 | 132.10 | 132.77 | 131.21 | 132.65 | 122,986 | +0.35(+0.26%) |
Sep 02, 2016 | 130.02 | 132.30 | 132.30 | 132.30 | 152,673 | +2.41(+1.85%) |
Sep 01, 2016 | 127.41 | 129.89 | 127.41 | 129.89 | 262,118 | +2.01(+1.57%) |
Aug 31, 2016 | 128.53 | 128.60 | 127.22 | 127.88 | 163,035 | -0.32(-0.25%) |
Aug 30, 2016 | 127.68 | 128.37 | 127.09 | 128.20 | 151,632 | +1.12(+0.88%) |
Aug 29, 2016 | 126.95 | 128.02 | 126.80 | 127.08 | 124,304 | +0.39(+0.31%) |
Aug 26, 2016 | 127.98 | 127.98 | 125.84 | 126.69 | 144,012 | -1.06(-0.83%) |
Aug 25, 2016 | 125.63 | 128.95 | 125.63 | 127.75 | 227,469 | +1.89(+1.50%) |
Aug 24, 2016 | 127.12 | 127.69 | 125.76 | 125.86 | 117,470 | -1.37(-1.08%) |
Aug 23, 2016 | 127.10 | 128.52 | 126.72 | 127.23 | 173,838 | +0.39(+0.31%) |
Aug 22, 2016 | 126.78 | 126.93 | 125.79 | 126.84 | 89,239 | -0.16(-0.13%) |
Aug 19, 2016 | 126.69 | 127.31 | 125.38 | 127.00 | 118,695 | +0.73(+0.58%) |
Aug 18, 2016 | 125.04 | 126.47 | 125.04 | 126.27 | 91,036 | +1.05(+0.84%) |
Aug 17, 2016 | 125.33 | 125.81 | 124.73 | 125.22 | 85,364 | -0.33(-0.26%) |
Aug 16, 2016 | 127.15 | 127.15 | 125.50 | 125.55 | 127,146 | -1.84(-1.44%) |
Aug 15, 2016 | 126.25 | 127.90 | 126.25 | 127.39 | 117,959 | +0.62(+0.49%) |
Aug 12, 2016 | 127.37 | 127.42 | 126.72 | 126.77 | 81,146 | -0.72(-0.56%) |
Aug 11, 2016 | 127.60 | 128.60 | 127.47 | 127.49 | 89,022 | +0.04(+0.03%) |
Aug 10, 2016 | 127.58 | 128.23 | 126.62 | 127.45 | 140,218 | -0.01(-0.01%) |
Aug 09, 2016 | 127.16 | 128.44 | 127.03 | 127.46 | 206,740 | -0.28(-0.22%) |
Aug 08, 2016 | 128.67 | 128.98 | 127.46 | 127.74 | 179,588 | -1.30(-1.01%) |
Aug 05, 2016 | 128.86 | 129.23 | 128.33 | 129.04 | 137,851 | +1.14(+0.89%) |
Aug 04, 2016 | 128.59 | 128.59 | 127.68 | 127.90 | 161,350 | -0.67(-0.52%) |
Aug 03, 2016 | 128.08 | 128.87 | 127.99 | 128.57 | 210,407 | +0.07(+0.05%) |
Aug 02, 2016 | 129.94 | 130.93 | 128.34 | 128.50 | 333,578 | -1.66(-1.28%) |
Aug 01, 2016 | 126.34 | 130.22 | 126.01 | 130.16 | 306,104 | +3.58(+2.83%) |
Jul 29, 2016 | 119.94 | 130.10 | 118.82 | 126.58 | 876,226 | +11.03(+9.55%) |
Jul 28, 2016 | 117.44 | 119.73 | 115.38 | 115.55 | 257,842 | -1.91(-1.63%) |
Jul 27, 2016 | 117.86 | 118.20 | 117.00 | 117.45 | 103,196 | -0.09(-0.08%) |
Jul 26, 2016 | 117.89 | 118.77 | 116.90 | 117.54 | 86,822 | -0.17(-0.14%) |
Jul 25, 2016 | 118.88 | 119.57 | 116.41 | 117.71 | 89,445 | -1.18(-0.99%) |
Jul 22, 2016 | 116.55 | 119.09 | 116.55 | 118.89 | 158,253 | +2.22(+1.90%) |
Jul 21, 2016 | 118.49 | 118.55 | 116.39 | 116.67 | 82,769 | -2.03(-1.71%) |
Jul 20, 2016 | 118.32 | 118.93 | 117.89 | 118.70 | 127,748 | +1.30(+1.11%) |
Jul 19, 2016 | 116.53 | 117.90 | 116.49 | 117.40 | 88,994 | +1.06(+0.91%) |
Jul 18, 2016 | 116.96 | 116.96 | 115.47 | 116.34 | 161,972 | -0.35(-0.30%) |
Jul 15, 2016 | 118.25 | 118.35 | 116.48 | 116.69 | 125,087 | -1.19(-1.01%) |
Jul 14, 2016 | 119.16 | 119.22 | 117.76 | 117.88 | 117,247 | -0.26(-0.22%) |
Jul 13, 2016 | 118.76 | 119.12 | 117.03 | 118.14 | 233,086 | +0.36(+0.30%) |
Jul 12, 2016 | 116.00 | 117.98 | 114.94 | 117.78 | 245,895 | +2.69(+2.34%) |
Jul 11, 2016 | 115.27 | 115.72 | 114.70 | 115.09 | 150,292 | +0.29(+0.25%) |
Jul 08, 2016 | 115.94 | 116.26 | 114.73 | 114.81 | 191,818 | +0.01(+0.01%) |
Jul 07, 2016 | 113.39 | 115.16 | 113.39 | 114.80 | 189,901 | +1.40(+1.23%) |
Jul 06, 2016 | 113.53 | 114.20 | 112.76 | 113.40 | 126,040 | -0.31(-0.27%) |
Jul 05, 2016 | 113.21 | 114.33 | 112.88 | 113.70 | 132,242 | -0.16(-0.14%) |
Jul 01, 2016 | 112.69 | 113.86 | 113.86 | 113.86 | 268,028 | +0.91(+0.80%) |
Jun 30, 2016 | 109.77 | 113.15 | 109.70 | 112.96 | 240,128 | +3.64(+3.33%) |
Jun 29, 2016 | 108.33 | 109.80 | 107.85 | 109.32 | 107,672 | +2.49(+2.33%) |
Jun 28, 2016 | 106.65 | 107.74 | 105.64 | 106.83 | 154,192 | +0.90(+0.85%) |
Jun 27, 2016 | 107.84 | 108.13 | 105.70 | 105.93 | 263,220 | -3.02(-2.77%) |
Jun 24, 2016 | 107.95 | 110.74 | 107.14 | 108.95 | 285,260 | -4.08(-3.61%) |
Jun 23, 2016 | 112.63 | 113.45 | 111.01 | 113.03 | 167,888 | +1.37(+1.23%) |
Jun 22, 2016 | 111.15 | 113.09 | 110.54 | 111.66 | 184,578 | +0.40(+0.36%) |
Jun 21, 2016 | 111.12 | 112.03 | 110.66 | 111.26 | 108,046 | +0.16(+0.14%) |
Jun 20, 2016 | 111.32 | 112.58 | 110.79 | 111.10 | 104,740 | +1.78(+1.63%) |
Jun 17, 2016 | 111.61 | 111.83 | 108.30 | 109.32 | 265,535 | -2.06(-1.85%) |
Jun 16, 2016 | 110.09 | 111.53 | 109.42 | 111.38 | 206,037 | +0.57(+0.51%) |
Jun 15, 2016 | 111.66 | 111.74 | 110.59 | 110.81 | 155,587 | -0.53(-0.48%) |
Jun 14, 2016 | 110.85 | 111.79 | 110.41 | 111.34 | 91,682 | +0.48(+0.43%) |
Jun 13, 2016 | 113.12 | 113.38 | 110.80 | 110.86 | 242,099 | -2.64(-2.33%) |
Jun 10, 2016 | 115.05 | 115.19 | 113.09 | 113.50 | 109,590 | -2.18(-1.88%) |
Jun 09, 2016 | 114.19 | 115.81 | 112.60 | 115.67 | 134,984 | +0.90(+0.78%) |
Jun 08, 2016 | 113.65 | 115.22 | 113.20 | 114.78 | 108,218 | +1.08(+0.95%) |
Jun 07, 2016 | 113.44 | 114.64 | 113.21 | 113.69 | 80,808 | +0.13(+0.11%) |
Jun 06, 2016 | 112.68 | 114.19 | 111.78 | 113.57 | 116,868 | +0.73(+0.65%) |
Jun 03, 2016 | 114.25 | 114.25 | 112.21 | 112.84 | 132,410 | -1.18(-1.03%) |
Jun 02, 2016 | 112.14 | 114.63 | 112.14 | 114.02 | 231,147 | +1.49(+1.32%) |
Jun 01, 2016 | 111.29 | 112.59 | 110.82 | 112.53 | 225,618 | +1.15(+1.03%) |
May 31, 2016 | 111.65 | 112.20 | 110.62 | 111.38 | 241,401 | -0.14(-0.13%) |
May 27, 2016 | 109.48 | 111.52 | 111.52 | 111.52 | 136,665 | +2.46(+2.25%) |
May 26, 2016 | 109.38 | 110.24 | 108.56 | 109.06 | 147,831 | -0.32(-0.29%) |
May 25, 2016 | 110.14 | 110.32 | 109.17 | 109.38 | 119,565 | -0.56(-0.51%) |
May 24, 2016 | 106.94 | 110.29 | 105.69 | 109.94 | 163,463 | +3.71(+3.49%) |
May 23, 2016 | 107.11 | 108.00 | 106.13 | 106.23 | 80,433 | -0.86(-0.80%) |
May 20, 2016 | 104.69 | 107.16 | 104.63 | 107.09 | 160,031 | +2.58(+2.47%) |
May 19, 2016 | 104.82 | 105.94 | 103.43 | 104.51 | 143,956 | -1.16(-1.10%) |
May 18, 2016 | 105.79 | 107.27 | 104.65 | 105.67 | 172,244 | -0.42(-0.39%) |
May 17, 2016 | 109.62 | 109.62 | 105.58 | 106.09 | 180,691 | -3.86(-3.51%) |
May 16, 2016 | 109.07 | 110.32 | 108.29 | 109.95 | 127,603 | +0.88(+0.81%) |
May 13, 2016 | 108.32 | 110.88 | 107.87 | 109.07 | 238,015 | +0.35(+0.32%) |
May 12, 2016 | 108.35 | 109.18 | 107.46 | 108.72 | 97,917 | +0.79(+0.73%) |
May 11, 2016 | 109.23 | 109.47 | 107.26 | 107.93 | 93,701 | -1.40(-1.28%) |
May 10, 2016 | 107.93 | 109.36 | 107.44 | 109.33 | 123,509 | +1.71(+1.59%) |
May 09, 2016 | 106.24 | 108.86 | 106.24 | 107.62 | 156,012 | +1.67(+1.58%) |
May 06, 2016 | 105.30 | 106.77 | 104.35 | 105.95 | 132,419 | -0.11(-0.10%) |
May 05, 2016 | 106.25 | 107.22 | 104.13 | 106.06 | 294,356 | +1.79(+1.71%) |
May 04, 2016 | 104.20 | 105.03 | 103.82 | 104.27 | 172,507 | -0.62(-0.59%) |
May 03, 2016 | 108.25 | 108.89 | 104.36 | 104.89 | 160,653 | -4.00(-3.67%) |
May 02, 2016 | 106.93 | 108.96 | 106.10 | 108.89 | 231,511 | +2.25(+2.11%) |
Apr 29, 2016 | 106.02 | 106.78 | 105.43 | 106.64 | 159,266 | +0.16(+0.15%) |
Apr 28, 2016 | 104.69 | 107.75 | 104.36 | 106.48 | 240,064 | +1.12(+1.06%) |
Apr 27, 2016 | 105.59 | 107.02 | 104.67 | 105.36 | 203,439 | +0.03(+0.03%) |
Apr 26, 2016 | 104.93 | 105.85 | 104.24 | 105.33 | 216,202 | +0.24(+0.23%) |
Apr 25, 2016 | 104.71 | 105.53 | 104.42 | 105.09 | 137,930 | -0.28(-0.27%) |
Apr 22, 2016 | 106.72 | 107.20 | 104.71 | 105.37 | 228,320 | -1.74(-1.62%) |
Apr 21, 2016 | 107.81 | 109.18 | 106.99 | 107.11 | 154,928 | -0.81(-0.75%) |
Apr 20, 2016 | 107.77 | 108.23 | 106.50 | 107.92 | 126,990 | +0.55(+0.51%) |
Apr 19, 2016 | 107.22 | 108.11 | 107.12 | 107.37 | 160,075 | +0.65(+0.61%) |
Apr 18, 2016 | 105.82 | 107.13 | 105.44 | 106.72 | 132,885 | +0.56(+0.53%) |
Apr 15, 2016 | 105.52 | 107.18 | 104.32 | 106.16 | 186,247 | +0.12(+0.11%) |
Apr 14, 2016 | 106.31 | 106.72 | 105.37 | 106.04 | 128,168 | -0.17(-0.16%) |
Apr 13, 2016 | 104.96 | 106.33 | 104.04 | 106.21 | 170,384 | +2.12(+2.03%) |
Apr 12, 2016 | 103.09 | 105.14 | 102.70 | 104.09 | 146,382 | +0.83(+0.80%) |
Apr 11, 2016 | 105.12 | 105.66 | 103.24 | 103.26 | 97,441 | -1.53(-1.46%) |
Apr 08, 2016 | 104.98 | 106.13 | 104.39 | 104.79 | 89,515 | +0.44(+0.42%) |
Apr 07, 2016 | 105.34 | 105.61 | 103.67 | 104.35 | 151,493 | -1.52(-1.43%) |
Apr 06, 2016 | 105.28 | 106.68 | 104.77 | 105.87 | 153,768 | +0.53(+0.50%) |
Apr 05, 2016 | 104.27 | 106.64 | 104.12 | 105.34 | 247,906 | +0.55(+0.52%) |
Apr 04, 2016 | 108.48 | 109.08 | 104.46 | 104.79 | 167,052 | -3.94(-3.62%) |
Apr 01, 2016 | 105.02 | 109.12 | 104.89 | 108.73 | 331,567 | +2.71(+2.56%) |
Mar 31, 2016 | 104.82 | 106.41 | 104.82 | 106.02 | 241,430 | +1.03(+0.98%) |
Mar 30, 2016 | 105.62 | 105.93 | 103.86 | 104.99 | 148,677 | -0.33(-0.31%) |
Mar 29, 2016 | 100.35 | 105.93 | 100.35 | 105.32 | 314,948 | +4.74(+4.71%) |
Mar 28, 2016 | 101.63 | 101.77 | 100.28 | 100.58 | 195,696 | -0.35(-0.35%) |
Mar 24, 2016 | 100.18 | 100.93 | 100.93 | 100.93 | 140,493 | +0.41(+0.41%) |
Mar 23, 2016 | 102.32 | 102.53 | 99.33 | 100.52 | 351,933 | -4.02(-3.84%) |
Mar 22, 2016 | 104.07 | 106.57 | 104.07 | 104.54 | 191,972 | +0.48(+0.46%) |
Mar 21, 2016 | 103.88 | 104.30 | 102.98 | 104.06 | 84,252 | -0.21(-0.20%) |
Mar 18, 2016 | 104.46 | 104.99 | 103.26 | 104.27 | 294,764 | +0.32(+0.31%) |
Mar 17, 2016 | 102.01 | 104.42 | 100.78 | 103.95 | 201,836 | +1.69(+1.65%) |
Mar 16, 2016 | 99.16 | 102.28 | 99.16 | 102.26 | 156,632 | +2.88(+2.90%) |
Mar 15, 2016 | 99.65 | 100.73 | 99.13 | 99.38 | 85,238 | -0.83(-0.83%) |
Mar 14, 2016 | 99.64 | 100.50 | 98.94 | 100.21 | 109,247 | +0.36(+0.36%) |
Mar 11, 2016 | 99.98 | 100.79 | 98.56 | 99.85 | 117,965 | +0.63(+0.63%) |
Mar 10, 2016 | 98.10 | 101.11 | 97.71 | 99.22 | 307,570 | +1.54(+1.58%) |
Mar 09, 2016 | 98.06 | 98.41 | 97.29 | 97.68 | 130,960 | -0.14(-0.14%) |
Mar 08, 2016 | 99.43 | 99.43 | 97.72 | 97.82 | 145,017 | -2.27(-2.27%) |
Mar 07, 2016 | 100.50 | 101.33 | 99.35 | 100.09 | 169,344 | -1.08(-1.07%) |
Mar 04, 2016 | 102.18 | 102.18 | 100.55 | 101.17 | 232,445 | -0.92(-0.90%) |
Mar 03, 2016 | 102.60 | 102.60 | 101.31 | 102.09 | 197,729 | -0.72(-0.70%) |
Mar 02, 2016 | 102.13 | 102.88 | 101.68 | 102.81 | 178,250 | +0.27(+0.26%) |
Mar 01, 2016 | 99.91 | 102.82 | 99.64 | 102.54 | 335,836 | +3.11(+3.12%) |
Feb 29, 2016 | 96.58 | 99.83 | 96.58 | 99.43 | 507,333 | +2.86(+2.96%) |
Feb 26, 2016 | 98.17 | 98.91 | 96.07 | 96.58 | 218,831 | -1.92(-1.95%) |
Feb 25, 2016 | 95.83 | 98.70 | 95.22 | 98.49 | 315,016 | +2.99(+3.13%) |
Feb 24, 2016 | 93.74 | 95.68 | 93.74 | 95.51 | 214,952 | +1.04(+1.10%) |
Feb 23, 2016 | 94.60 | 94.92 | 94.30 | 94.47 | 178,545 | -0.37(-0.39%) |
Feb 22, 2016 | 93.68 | 95.27 | 93.56 | 94.84 | 184,905 | +1.92(+2.06%) |
Feb 19, 2016 | 92.71 | 93.92 | 92.68 | 92.92 | 261,836 | +0.09(+0.10%) |
Feb 18, 2016 | 94.24 | 94.78 | 92.21 | 92.83 | 296,368 | -1.44(-1.53%) |
Feb 17, 2016 | 94.44 | 94.92 | 93.62 | 94.27 | 236,879 | +0.37(+0.39%) |
Feb 16, 2016 | 94.26 | 94.33 | 93.34 | 93.90 | 266,650 | +0.97(+1.04%) |
Feb 12, 2016 | 92.70 | 92.93 | 92.93 | 92.93 | 202,674 | +1.59(+1.74%) |
Feb 11, 2016 | 90.64 | 92.24 | 90.31 | 91.34 | 262,985 | -1.05(-1.14%) |
Feb 10, 2016 | 92.01 | 94.11 | 91.46 | 92.39 | 317,932 | +1.09(+1.19%) |
Feb 09, 2016 | 91.40 | 93.19 | 90.27 | 91.30 | 255,887 | -0.99(-1.07%) |
Feb 08, 2016 | 92.99 | 92.99 | 90.54 | 92.29 | 334,382 | -1.96(-2.08%) |
Feb 05, 2016 | 95.43 | 95.99 | 93.46 | 94.25 | 290,687 | -1.58(-1.65%) |
Feb 04, 2016 | 96.35 | 96.78 | 94.93 | 95.83 | 276,883 | -0.74(-0.77%) |
Feb 03, 2016 | 96.97 | 97.08 | 94.56 | 96.57 | 320,264 | +0.56(+0.58%) |
Feb 02, 2016 | 94.42 | 96.41 | 93.64 | 96.01 | 379,847 | +0.53(+0.55%) |
Feb 01, 2016 | 94.85 | 98.34 | 94.57 | 95.48 | 413,321 | -0.01(-0.01%) |
Jan 29, 2016 | 87.48 | 98.87 | 85.74 | 95.49 | 961,652 | +13.22(+16.07%) |
Jan 28, 2016 | 82.88 | 82.88 | 81.48 | 82.27 | 140,790 | +0.29(+0.35%) |
Jan 27, 2016 | 83.36 | 83.97 | 81.67 | 81.98 | 181,825 | -2.01(-2.39%) |
Jan 26, 2016 | 81.65 | 84.31 | 81.60 | 83.99 | 203,429 | +2.98(+3.68%) |
Jan 25, 2016 | 83.38 | 83.74 | 80.73 | 81.01 | 291,239 | -2.89(-3.44%) |
Jan 22, 2016 | 81.92 | 84.03 | 81.92 | 83.90 | 370,301 | +2.96(+3.65%) |
Jan 21, 2016 | 85.45 | 85.55 | 80.13 | 80.94 | 505,157 | -4.24(-4.97%) |
Jan 20, 2016 | 84.13 | 86.21 | 82.66 | 85.18 | 285,282 | -0.06(-0.07%) |
Jan 19, 2016 | 86.34 | 86.63 | 84.10 | 85.24 | 262,322 | -0.18(-0.21%) |
Jan 15, 2016 | 83.06 | 85.42 | 85.42 | 85.42 | 410,154 | +0.01(+0.01%) |
Jan 14, 2016 | 84.49 | 86.08 | 82.36 | 85.41 | 425,844 | +1.10(+1.30%) |
Jan 13, 2016 | 88.30 | 88.70 | 83.24 | 84.31 | 285,596 | -4.00(-4.53%) |
Jan 12, 2016 | 89.91 | 90.13 | 86.68 | 88.30 | 446,817 | -0.96(-1.07%) |
Jan 11, 2016 | 89.23 | 89.71 | 88.42 | 89.26 | 229,227 | +0.38(+0.43%) |
Jan 08, 2016 | 91.77 | 91.95 | 88.55 | 88.88 | 278,510 | -2.50(-2.73%) |
Jan 07, 2016 | 92.24 | 93.61 | 91.33 | 91.38 | 258,701 | -2.54(-2.70%) |
Jan 06, 2016 | 92.68 | 94.58 | 91.90 | 93.92 | 350,883 | +0.00(+0.00%) |
Jan 05, 2016 | 92.98 | 94.46 | 92.73 | 93.92 | 204,561 | +0.94(+1.01%) |