Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 114.10 | 114.10 | 114.10 | 0 | -0.64(-0.56%) | |
Dec 29, 2016 | 114.39 | 115.63 | 113.62 | 114.74 | 93,060 | +0.17(+0.15%) |
Dec 28, 2016 | 115.70 | 115.75 | 113.82 | 114.57 | 116,662 | -0.69(-0.60%) |
Dec 27, 2016 | 114.32 | 115.88 | 113.96 | 115.26 | 109,485 | +0.37(+0.32%) |
Dec 23, 2016 | 114.89 | 114.89 | 114.89 | 0 | +0.65(+0.57%) | |
Dec 22, 2016 | 114.44 | 114.59 | 113.34 | 114.24 | 131,083 | -0.37(-0.32%) |
Dec 21, 2016 | 114.66 | 115.83 | 114.26 | 114.61 | 120,157 | -0.47(-0.41%) |
Dec 20, 2016 | 115.68 | 116.16 | 115.00 | 115.08 | 89,133 | -0.80(-0.69%) |
Dec 19, 2016 | 115.44 | 116.98 | 115.00 | 115.88 | 75,582 | -0.06(-0.05%) |
Dec 16, 2016 | 115.86 | 117.61 | 114.95 | 115.94 | 223,742 | +1.16(+1.01%) |
Dec 15, 2016 | 114.00 | 115.74 | 113.00 | 114.78 | 164,860 | +0.88(+0.77%) |
Dec 14, 2016 | 114.00 | 114.53 | 112.99 | 113.90 | 248,732 | -0.63(-0.55%) |
Dec 13, 2016 | 115.09 | 115.26 | 113.22 | 114.53 | 137,821 | -0.87(-0.75%) |
Dec 12, 2016 | 117.23 | 117.43 | 115.08 | 115.40 | 122,703 | -2.93(-2.48%) |
Dec 09, 2016 | 118.89 | 120.25 | 118.01 | 118.33 | 106,484 | -0.51(-0.43%) |
Dec 08, 2016 | 118.00 | 119.13 | 117.24 | 118.84 | 139,524 | +0.83(+0.70%) |
Dec 07, 2016 | 117.00 | 118.52 | 116.76 | 118.01 | 114,621 | +0.61(+0.52%) |
Dec 06, 2016 | 117.00 | 117.91 | 116.31 | 117.40 | 161,052 | +0.33(+0.28%) |
Dec 05, 2016 | 114.30 | 117.60 | 113.95 | 117.07 | 176,465 | +3.08(+2.70%) |
Dec 02, 2016 | 114.06 | 115.00 | 113.48 | 113.99 | 138,499 | -0.30(-0.26%) |
Dec 01, 2016 | 114.00 | 115.80 | 113.64 | 114.29 | 205,949 | +0.49(+0.43%) |
Nov 30, 2016 | 114.00 | 114.93 | 112.48 | 113.80 | 233,141 | +0.70(+0.62%) |
Nov 29, 2016 | 111.50 | 113.90 | 111.34 | 113.10 | 161,180 | +1.60(+1.43%) |
Nov 28, 2016 | 110.21 | 112.25 | 110.21 | 111.50 | 135,099 | +1.00(+0.90%) |
Nov 25, 2016 | 110.87 | 110.87 | 110.43 | 110.50 | 36,809 | +0.02(+0.02%) |
Nov 23, 2016 | 110.48 | 110.48 | 110.48 | 0 | +0.56(+0.51%) | |
Nov 22, 2016 | 108.93 | 110.39 | 108.34 | 109.92 | 110,466 | +1.29(+1.19%) |
Nov 21, 2016 | 108.98 | 109.33 | 107.84 | 108.63 | 110,612 | +0.20(+0.18%) |
Nov 18, 2016 | 109.38 | 109.50 | 107.77 | 108.43 | 98,986 | -0.47(-0.43%) |
Nov 17, 2016 | 107.61 | 109.36 | 106.84 | 108.90 | 138,797 | +1.50(+1.40%) |
Nov 16, 2016 | 107.83 | 109.03 | 106.84 | 107.40 | 121,477 | -1.05(-0.97%) |
Nov 15, 2016 | 108.13 | 109.19 | 106.52 | 108.45 | 137,075 | +0.16(+0.15%) |
Nov 14, 2016 | 108.85 | 109.83 | 106.56 | 108.29 | 120,890 | +0.32(+0.30%) |
Nov 11, 2016 | 106.62 | 108.77 | 105.19 | 107.97 | 164,418 | +1.59(+1.49%) |
Nov 10, 2016 | 106.80 | 108.12 | 106.29 | 106.38 | 124,742 | +0.33(+0.31%) |
Nov 09, 2016 | 102.12 | 107.15 | 101.20 | 106.05 | 233,139 | +2.75(+2.66%) |
Nov 08, 2016 | 104.13 | 106.62 | 102.15 | 103.30 | 165,927 | -4.19(-3.90%) |
Nov 07, 2016 | 106.00 | 108.77 | 105.04 | 107.49 | 162,267 | +2.66(+2.54%) |
Nov 04, 2016 | 104.38 | 105.83 | 104.04 | 104.83 | 134,378 | +0.54(+0.52%) |
Nov 03, 2016 | 104.47 | 105.43 | 103.96 | 104.29 | 75,194 | -0.32(-0.31%) |
Nov 02, 2016 | 107.23 | 107.25 | 104.04 | 104.61 | 141,946 | -2.70(-2.52%) |
Nov 01, 2016 | 109.80 | 109.90 | 106.15 | 107.31 | 264,096 | -2.52(-2.29%) |
Oct 31, 2016 | 106.62 | 109.98 | 106.06 | 109.83 | 136,205 | +3.05(+2.86%) |
Oct 28, 2016 | 107.11 | 108.19 | 106.23 | 106.78 | 84,254 | -0.28(-0.26%) |
Oct 27, 2016 | 108.46 | 108.46 | 106.41 | 107.06 | 78,976 | -1.02(-0.94%) |
Oct 26, 2016 | 109.00 | 109.51 | 107.83 | 108.08 | 107,992 | -1.33(-1.22%) |
Oct 25, 2016 | 110.14 | 110.16 | 109.16 | 109.41 | 136,537 | -0.77(-0.70%) |
Oct 24, 2016 | 108.86 | 110.31 | 108.37 | 110.18 | 104,167 | +1.88(+1.74%) |
Oct 21, 2016 | 107.28 | 108.33 | 106.28 | 108.30 | 85,290 | +0.53(+0.49%) |
Oct 20, 2016 | 108.63 | 108.63 | 107.07 | 107.77 | 82,608 | -0.89(-0.82%) |
Oct 19, 2016 | 107.78 | 109.20 | 107.01 | 108.66 | 126,520 | +1.27(+1.18%) |
Oct 18, 2016 | 108.43 | 108.47 | 106.85 | 107.39 | 113,173 | -0.37(-0.34%) |
Oct 17, 2016 | 108.05 | 109.66 | 107.27 | 107.76 | 79,119 | -0.52(-0.48%) |
Oct 14, 2016 | 109.53 | 110.65 | 107.87 | 108.28 | 102,769 | -1.56(-1.42%) |
Oct 13, 2016 | 109.52 | 110.27 | 108.49 | 109.84 | 73,685 | -0.63(-0.57%) |
Oct 12, 2016 | 110.33 | 111.97 | 110.02 | 110.47 | 56,525 | +0.08(+0.07%) |
Oct 11, 2016 | 113.25 | 114.47 | 110.24 | 110.39 | 73,073 | -2.97(-2.62%) |
Oct 10, 2016 | 112.97 | 113.80 | 112.46 | 113.36 | 86,473 | +1.72(+1.54%) |
Oct 07, 2016 | 112.30 | 113.28 | 111.38 | 111.64 | 150,377 | -0.44(-0.39%) |
Oct 06, 2016 | 113.09 | 113.09 | 111.84 | 112.08 | 73,156 | -0.92(-0.81%) |
Oct 05, 2016 | 112.94 | 114.39 | 112.56 | 113.00 | 138,877 | +0.11(+0.10%) |
Oct 04, 2016 | 113.78 | 114.34 | 112.22 | 112.89 | 81,703 | -0.70(-0.62%) |
Oct 03, 2016 | 114.09 | 114.85 | 112.63 | 113.59 | 123,396 | -0.91(-0.79%) |
Sep 30, 2016 | 114.16 | 115.12 | 113.18 | 114.50 | 98,754 | +0.36(+0.32%) |
Sep 29, 2016 | 113.97 | 115.20 | 113.39 | 114.14 | 85,331 | -1.76(-1.52%) |
Sep 28, 2016 | 113.39 | 115.97 | 113.10 | 115.90 | 90,709 | +2.46(+2.17%) |
Sep 27, 2016 | 113.98 | 114.36 | 112.93 | 113.44 | 75,414 | -0.55(-0.48%) |
Sep 26, 2016 | 114.56 | 115.67 | 113.93 | 113.99 | 59,304 | -1.63(-1.41%) |
Sep 23, 2016 | 115.66 | 116.49 | 115.42 | 115.62 | 68,739 | -0.72(-0.62%) |
Sep 22, 2016 | 115.76 | 116.88 | 115.01 | 116.34 | 88,779 | +0.75(+0.65%) |
Sep 21, 2016 | 113.44 | 115.64 | 113.03 | 115.59 | 160,245 | +2.12(+1.87%) |
Sep 20, 2016 | 113.53 | 113.70 | 112.65 | 113.47 | 114,248 | +0.04(+0.04%) |
Sep 19, 2016 | 113.00 | 113.96 | 112.79 | 113.43 | 96,654 | +0.17(+0.15%) |
Sep 16, 2016 | 112.99 | 113.69 | 112.53 | 113.26 | 169,323 | +0.26(+0.23%) |
Sep 15, 2016 | 112.11 | 113.11 | 111.96 | 113.00 | 91,654 | +0.47(+0.42%) |
Sep 14, 2016 | 113.45 | 114.75 | 111.72 | 112.53 | 116,186 | -0.50(-0.44%) |
Sep 13, 2016 | 115.81 | 116.48 | 112.61 | 113.03 | 243,592 | -3.21(-2.76%) |
Sep 12, 2016 | 115.50 | 116.86 | 114.76 | 116.24 | 106,678 | +0.24(+0.21%) |
Sep 09, 2016 | 117.12 | 117.94 | 115.01 | 116.00 | 170,055 | -1.85(-1.57%) |
Sep 08, 2016 | 117.12 | 118.89 | 116.94 | 117.85 | 85,158 | -0.97(-0.82%) |
Sep 07, 2016 | 117.70 | 119.80 | 116.63 | 118.82 | 128,458 | +0.70(+0.59%) |
Sep 06, 2016 | 119.37 | 119.37 | 116.61 | 118.12 | 115,578 | -0.93(-0.78%) |
Sep 02, 2016 | 118.71 | 119.05 | 119.05 | 119.05 | 58,000 | +0.66(+0.56%) |
Sep 01, 2016 | 117.76 | 119.33 | 117.46 | 118.39 | 104,958 | +0.17(+0.14%) |
Aug 31, 2016 | 119.24 | 119.24 | 117.00 | 118.22 | 130,115 | -1.42(-1.19%) |
Aug 30, 2016 | 118.73 | 119.72 | 118.11 | 119.64 | 81,412 | +1.13(+0.95%) |
Aug 29, 2016 | 117.93 | 118.87 | 117.93 | 118.51 | 78,840 | +0.75(+0.64%) |
Aug 26, 2016 | 117.97 | 118.33 | 116.68 | 117.76 | 146,273 | +0.76(+0.65%) |
Aug 25, 2016 | 115.99 | 117.34 | 115.99 | 117.00 | 92,794 | +1.15(+0.99%) |
Aug 24, 2016 | 117.35 | 118.26 | 115.72 | 115.85 | 84,508 | -1.89(-1.61%) |
Aug 23, 2016 | 116.15 | 118.28 | 116.12 | 117.74 | 102,308 | +1.80(+1.55%) |
Aug 22, 2016 | 115.07 | 116.21 | 115.07 | 115.94 | 114,604 | +0.40(+0.35%) |
Aug 19, 2016 | 115.98 | 116.75 | 114.69 | 115.54 | 112,797 | -1.24(-1.06%) |
Aug 18, 2016 | 115.97 | 117.37 | 115.97 | 116.78 | 80,423 | +0.88(+0.76%) |
Aug 17, 2016 | 116.43 | 116.43 | 114.35 | 115.90 | 118,017 | -0.10(-0.09%) |
Aug 16, 2016 | 116.04 | 116.97 | 115.64 | 116.00 | 134,135 | -0.48(-0.41%) |
Aug 15, 2016 | 116.29 | 118.04 | 116.24 | 116.48 | 75,901 | +0.37(+0.32%) |
Aug 12, 2016 | 116.64 | 116.98 | 115.82 | 116.11 | 91,490 | -0.73(-0.62%) |
Aug 11, 2016 | 118.49 | 118.49 | 116.58 | 116.84 | 133,537 | -1.77(-1.49%) |
Aug 10, 2016 | 120.59 | 121.68 | 118.30 | 118.61 | 96,207 | -1.96(-1.63%) |
Aug 09, 2016 | 121.45 | 121.74 | 120.19 | 120.57 | 88,432 | -1.14(-0.94%) |
Aug 08, 2016 | 121.09 | 123.99 | 120.61 | 121.71 | 98,396 | +1.23(+1.02%) |
Aug 05, 2016 | 119.45 | 120.78 | 118.29 | 120.48 | 76,620 | +1.53(+1.29%) |
Aug 04, 2016 | 119.15 | 119.35 | 117.97 | 118.95 | 77,887 | -0.32(-0.27%) |
Aug 03, 2016 | 118.19 | 119.68 | 117.69 | 119.27 | 109,096 | +0.58(+0.49%) |
Aug 02, 2016 | 118.93 | 119.98 | 117.18 | 118.69 | 98,850 | -0.13(-0.11%) |
Aug 01, 2016 | 119.32 | 119.85 | 118.37 | 118.82 | 103,963 | -0.64(-0.54%) |
Jul 29, 2016 | 119.70 | 120.00 | 118.23 | 119.46 | 74,911 | -0.30(-0.25%) |
Jul 28, 2016 | 118.83 | 120.33 | 118.83 | 119.76 | 105,794 | +1.07(+0.90%) |
Jul 27, 2016 | 117.60 | 118.70 | 117.26 | 118.69 | 81,203 | +1.07(+0.91%) |
Jul 26, 2016 | 115.89 | 117.70 | 115.78 | 117.62 | 54,983 | +1.52(+1.31%) |
Jul 25, 2016 | 116.97 | 117.97 | 115.97 | 116.10 | 145,346 | -1.05(-0.90%) |
Jul 22, 2016 | 116.52 | 117.90 | 115.60 | 117.15 | 179,437 | +0.46(+0.39%) |
Jul 21, 2016 | 116.79 | 117.45 | 116.18 | 116.69 | 117,307 | -0.04(-0.03%) |
Jul 20, 2016 | 116.39 | 117.49 | 116.10 | 116.73 | 191,661 | +0.24(+0.21%) |
Jul 19, 2016 | 116.33 | 116.74 | 115.93 | 116.49 | 63,995 | +0.15(+0.13%) |
Jul 18, 2016 | 116.57 | 116.74 | 115.58 | 116.34 | 89,154 | -0.01(-0.01%) |
Jul 15, 2016 | 116.20 | 116.75 | 115.26 | 116.35 | 67,360 | -0.30(-0.26%) |
Jul 14, 2016 | 117.30 | 117.30 | 115.86 | 116.65 | 148,295 | +0.25(+0.21%) |
Jul 13, 2016 | 116.54 | 117.53 | 115.66 | 116.40 | 100,676 | -0.13(-0.11%) |
Jul 12, 2016 | 115.53 | 117.59 | 115.53 | 116.53 | 166,300 | +1.59(+1.38%) |
Jul 11, 2016 | 114.51 | 115.61 | 114.51 | 114.94 | 104,776 | +1.01(+0.89%) |
Jul 08, 2016 | 112.49 | 114.05 | 111.25 | 113.93 | 102,936 | +2.68(+2.41%) |
Jul 07, 2016 | 110.88 | 112.40 | 110.49 | 111.25 | 102,682 | +0.40(+0.36%) |
Jul 06, 2016 | 110.49 | 111.46 | 109.73 | 110.85 | 283,961 | -0.43(-0.39%) |
Jul 05, 2016 | 112.78 | 113.34 | 110.76 | 111.28 | 90,241 | -1.84(-1.63%) |
Jul 01, 2016 | 114.66 | 113.12 | 113.12 | 113.12 | 112,300 | -1.20(-1.05%) |
Jun 30, 2016 | 113.19 | 114.38 | 111.44 | 114.32 | 125,654 | +1.54(+1.37%) |
Jun 29, 2016 | 111.75 | 113.90 | 111.27 | 112.78 | 110,737 | +2.11(+1.91%) |
Jun 28, 2016 | 110.18 | 111.86 | 109.51 | 110.67 | 81,600 | +2.13(+1.96%) |
Jun 27, 2016 | 110.54 | 111.89 | 108.49 | 108.54 | 422,244 | -3.84(-3.42%) |
Jun 24, 2016 | 110.96 | 113.16 | 110.77 | 112.38 | 519,250 | -3.03(-2.63%) |
Jun 23, 2016 | 116.43 | 116.96 | 114.87 | 115.41 | 263,240 | +0.20(+0.17%) |
Jun 22, 2016 | 114.53 | 115.59 | 114.12 | 115.21 | 147,087 | +0.50(+0.44%) |
Jun 21, 2016 | 114.86 | 115.17 | 113.09 | 114.71 | 153,021 | +0.00(+0.00%) |
Jun 20, 2016 | 114.93 | 115.25 | 114.45 | 114.71 | 170,611 | +1.60(+1.41%) |
Jun 17, 2016 | 113.39 | 115.12 | 112.91 | 113.11 | 127,920 | -0.27(-0.24%) |
Jun 16, 2016 | 112.17 | 114.46 | 110.91 | 113.38 | 92,958 | +0.31(+0.27%) |
Jun 15, 2016 | 112.07 | 115.30 | 111.81 | 113.07 | 128,896 | +1.56(+1.40%) |
Jun 14, 2016 | 112.29 | 113.69 | 110.68 | 111.51 | 165,686 | -1.29(-1.14%) |
Jun 13, 2016 | 112.56 | 114.13 | 112.56 | 112.80 | 184,167 | -0.76(-0.67%) |
Jun 10, 2016 | 112.83 | 114.57 | 112.83 | 113.56 | 189,996 | -0.40(-0.35%) |
Jun 09, 2016 | 114.84 | 116.03 | 112.84 | 113.96 | 249,735 | -1.65(-1.43%) |
Jun 08, 2016 | 114.52 | 116.50 | 114.30 | 115.61 | 146,836 | +1.10(+0.96%) |
Jun 07, 2016 | 115.25 | 116.03 | 113.61 | 114.51 | 206,189 | -0.38(-0.33%) |
Jun 06, 2016 | 112.88 | 115.35 | 110.87 | 114.89 | 172,735 | +2.64(+2.35%) |
Jun 03, 2016 | 111.38 | 112.31 | 109.86 | 112.25 | 118,893 | +0.67(+0.60%) |
Jun 02, 2016 | 109.72 | 111.58 | 109.50 | 111.58 | 83,117 | +1.24(+1.12%) |
Jun 01, 2016 | 108.62 | 110.47 | 106.84 | 110.34 | 100,663 | +1.08(+0.99%) |
May 31, 2016 | 108.49 | 110.40 | 108.09 | 109.26 | 142,269 | +0.71(+0.65%) |
May 27, 2016 | 107.98 | 108.55 | 108.55 | 108.55 | 85,400 | +0.50(+0.46%) |
May 26, 2016 | 109.16 | 109.49 | 107.62 | 108.05 | 138,097 | -0.98(-0.90%) |
May 25, 2016 | 108.75 | 109.76 | 108.48 | 109.03 | 117,088 | +1.02(+0.94%) |
May 24, 2016 | 107.42 | 109.00 | 106.38 | 108.01 | 110,710 | +1.40(+1.31%) |
May 23, 2016 | 106.71 | 107.36 | 105.87 | 106.61 | 113,414 | -0.34(-0.32%) |
May 20, 2016 | 103.69 | 107.00 | 103.41 | 106.95 | 88,518 | +3.60(+3.48%) |
May 19, 2016 | 103.08 | 104.99 | 101.03 | 103.35 | 107,135 | -1.01(-0.97%) |
May 18, 2016 | 106.00 | 106.56 | 103.13 | 104.36 | 102,694 | -1.69(-1.59%) |
May 17, 2016 | 106.05 | 106.68 | 105.16 | 106.05 | 169,213 | +0.03(+0.03%) |
May 16, 2016 | 104.70 | 107.19 | 104.66 | 106.02 | 135,745 | +1.02(+0.97%) |
May 13, 2016 | 105.24 | 106.37 | 103.27 | 105.00 | 191,330 | +1.39(+1.34%) |
May 12, 2016 | 105.28 | 105.70 | 101.89 | 103.61 | 122,470 | -1.66(-1.58%) |
May 11, 2016 | 104.82 | 105.59 | 104.82 | 105.27 | 214,533 | -0.11(-0.10%) |
May 10, 2016 | 105.01 | 105.89 | 104.97 | 105.38 | 105,769 | +0.67(+0.64%) |
May 09, 2016 | 104.71 | 104.96 | 103.29 | 104.71 | 153,988 | -0.27(-0.26%) |
May 06, 2016 | 104.44 | 105.44 | 104.22 | 104.98 | 62,114 | -0.01(-0.01%) |
May 05, 2016 | 106.15 | 107.64 | 104.44 | 104.99 | 128,085 | -0.56(-0.53%) |
May 04, 2016 | 104.83 | 106.17 | 103.89 | 105.55 | 148,075 | -0.10(-0.09%) |
May 03, 2016 | 105.75 | 107.64 | 104.10 | 105.65 | 133,656 | -0.82(-0.77%) |
May 02, 2016 | 107.04 | 109.83 | 105.90 | 106.47 | 132,454 | +1.30(+1.24%) |
Apr 29, 2016 | 105.38 | 106.75 | 104.26 | 105.17 | 125,869 | -0.72(-0.68%) |
Apr 28, 2016 | 109.09 | 109.09 | 105.20 | 105.89 | 168,664 | -3.94(-3.59%) |
Apr 27, 2016 | 108.72 | 110.45 | 108.72 | 109.83 | 142,305 | +0.72(+0.66%) |
Apr 26, 2016 | 106.87 | 109.88 | 105.57 | 109.11 | 203,405 | +2.63(+2.47%) |
Apr 25, 2016 | 105.74 | 106.68 | 105.40 | 106.48 | 203,862 | +0.86(+0.81%) |
Apr 22, 2016 | 102.85 | 105.62 | 102.85 | 105.62 | 199,771 | +2.77(+2.69%) |
Apr 21, 2016 | 103.33 | 103.77 | 102.50 | 102.85 | 142,665 | -0.05(-0.05%) |
Apr 20, 2016 | 102.89 | 103.41 | 102.03 | 102.90 | 230,871 | -0.01(-0.01%) |
Apr 19, 2016 | 103.64 | 103.95 | 101.88 | 102.91 | 157,937 | +0.03(+0.03%) |
Apr 18, 2016 | 102.00 | 103.22 | 101.68 | 102.88 | 153,547 | +0.10(+0.10%) |
Apr 15, 2016 | 103.84 | 103.84 | 102.68 | 102.78 | 163,842 | -1.20(-1.15%) |
Apr 14, 2016 | 104.55 | 105.32 | 103.47 | 103.98 | 176,517 | -0.80(-0.76%) |
Apr 13, 2016 | 102.94 | 105.05 | 102.80 | 104.78 | 186,715 | +2.15(+2.09%) |
Apr 12, 2016 | 101.96 | 102.73 | 100.86 | 102.63 | 146,736 | +1.08(+1.06%) |
Apr 11, 2016 | 100.90 | 103.20 | 100.82 | 101.55 | 190,112 | +1.54(+1.54%) |
Apr 08, 2016 | 99.42 | 101.07 | 98.80 | 100.01 | 129,723 | +1.58(+1.61%) |
Apr 07, 2016 | 102.00 | 102.64 | 98.01 | 98.43 | 154,596 | -4.66(-4.52%) |
Apr 06, 2016 | 101.94 | 103.19 | 101.50 | 103.09 | 133,025 | +1.29(+1.27%) |
Apr 05, 2016 | 102.34 | 103.56 | 101.26 | 101.80 | 231,768 | -1.76(-1.70%) |
Apr 04, 2016 | 103.48 | 104.28 | 102.61 | 103.56 | 184,916 | +0.00(+0.00%) |
Apr 01, 2016 | 104.66 | 104.66 | 101.05 | 103.56 | 312,198 | -2.33(-2.20%) |
Mar 31, 2016 | 102.87 | 106.30 | 101.28 | 105.89 | 226,695 | +2.76(+2.68%) |
Mar 30, 2016 | 101.84 | 104.24 | 101.02 | 103.13 | 196,790 | +2.27(+2.25%) |
Mar 29, 2016 | 99.53 | 101.02 | 99.17 | 100.86 | 156,807 | +0.71(+0.71%) |
Mar 28, 2016 | 101.06 | 101.94 | 99.31 | 100.15 | 123,997 | -0.82(-0.81%) |
Mar 24, 2016 | 99.15 | 100.97 | 100.97 | 100.97 | 193,900 | +0.85(+0.85%) |
Mar 23, 2016 | 103.47 | 104.44 | 100.06 | 100.12 | 175,757 | -4.82(-4.59%) |
Mar 22, 2016 | 105.18 | 106.12 | 103.79 | 104.94 | 222,808 | -1.16(-1.09%) |
Mar 21, 2016 | 104.91 | 106.19 | 101.94 | 106.10 | 158,674 | +1.13(+1.08%) |
Mar 18, 2016 | 106.39 | 108.06 | 103.87 | 104.97 | 250,718 | -1.13(-1.07%) |
Mar 17, 2016 | 98.69 | 107.72 | 98.69 | 106.10 | 339,479 | +8.67(+8.90%) |
Mar 16, 2016 | 97.28 | 97.80 | 95.44 | 97.43 | 177,799 | -0.32(-0.33%) |
Mar 15, 2016 | 98.00 | 98.49 | 97.00 | 97.75 | 205,613 | -1.05(-1.06%) |
Mar 14, 2016 | 98.73 | 99.24 | 97.06 | 98.80 | 159,679 | -0.37(-0.37%) |
Mar 11, 2016 | 97.20 | 99.80 | 96.93 | 99.17 | 128,269 | +2.88(+2.99%) |
Mar 10, 2016 | 100.45 | 100.45 | 94.10 | 96.29 | 166,661 | -2.80(-2.83%) |
Mar 09, 2016 | 97.00 | 99.98 | 96.36 | 99.09 | 142,996 | +2.56(+2.65%) |
Mar 08, 2016 | 99.64 | 100.21 | 96.11 | 96.53 | 158,518 | -3.69(-3.68%) |
Mar 07, 2016 | 100.42 | 101.37 | 98.65 | 100.22 | 180,879 | -0.58(-0.58%) |
Mar 04, 2016 | 101.28 | 101.49 | 99.41 | 100.80 | 155,210 | -0.24(-0.24%) |
Mar 03, 2016 | 97.98 | 101.16 | 97.38 | 101.04 | 178,155 | +2.91(+2.97%) |
Mar 02, 2016 | 95.50 | 98.25 | 95.08 | 98.13 | 117,216 | +2.51(+2.62%) |
Mar 01, 2016 | 93.83 | 95.68 | 92.12 | 95.62 | 188,580 | +2.83(+3.05%) |
Feb 29, 2016 | 94.33 | 94.84 | 91.69 | 92.79 | 148,563 | -1.40(-1.49%) |
Feb 26, 2016 | 92.50 | 94.76 | 91.59 | 94.19 | 149,805 | +2.17(+2.36%) |
Feb 25, 2016 | 92.20 | 92.90 | 90.23 | 92.02 | 113,183 | +0.33(+0.36%) |
Feb 24, 2016 | 90.17 | 92.10 | 88.02 | 91.69 | 169,457 | +0.24(+0.26%) |
Feb 23, 2016 | 93.00 | 94.09 | 90.56 | 91.45 | 110,230 | -1.72(-1.85%) |
Feb 22, 2016 | 92.87 | 94.08 | 92.03 | 93.17 | 156,337 | +1.88(+2.06%) |
Feb 19, 2016 | 91.04 | 92.74 | 90.00 | 91.29 | 128,177 | -0.18(-0.20%) |
Feb 18, 2016 | 90.54 | 92.22 | 90.10 | 91.47 | 237,399 | +0.86(+0.95%) |
Feb 17, 2016 | 88.62 | 91.59 | 88.55 | 90.61 | 249,609 | +3.02(+3.45%) |
Feb 16, 2016 | 86.59 | 87.91 | 84.61 | 87.59 | 131,612 | +2.56(+3.01%) |
Feb 12, 2016 | 81.90 | 85.03 | 85.03 | 85.03 | 227,700 | +3.69(+4.54%) |
Feb 11, 2016 | 83.50 | 84.25 | 79.33 | 81.34 | 247,981 | -3.99(-4.68%) |
Feb 10, 2016 | 84.70 | 87.25 | 84.62 | 85.33 | 265,624 | +1.36(+1.62%) |
Feb 09, 2016 | 84.68 | 87.08 | 83.22 | 83.97 | 195,130 | -2.02(-2.35%) |
Feb 08, 2016 | 89.18 | 89.18 | 84.55 | 85.99 | 173,105 | -4.40(-4.87%) |
Feb 05, 2016 | 92.72 | 93.72 | 89.92 | 90.39 | 133,205 | -2.76(-2.96%) |
Feb 04, 2016 | 90.62 | 94.22 | 90.61 | 93.15 | 174,258 | +2.57(+2.84%) |
Feb 03, 2016 | 90.86 | 91.28 | 88.54 | 90.58 | 259,640 | +0.46(+0.51%) |
Feb 02, 2016 | 91.86 | 92.80 | 90.00 | 90.12 | 121,421 | -3.33(-3.56%) |
Feb 01, 2016 | 94.19 | 94.59 | 92.11 | 93.45 | 115,760 | -1.58(-1.66%) |
Jan 29, 2016 | 93.13 | 95.14 | 92.34 | 95.03 | 226,418 | +2.42(+2.61%) |
Jan 28, 2016 | 95.48 | 96.44 | 91.48 | 92.61 | 139,526 | -1.58(-1.68%) |
Jan 27, 2016 | 93.53 | 96.07 | 93.02 | 94.19 | 195,130 | +0.01(+0.01%) |
Jan 26, 2016 | 92.21 | 94.37 | 91.90 | 94.18 | 183,194 | +2.33(+2.54%) |
Jan 25, 2016 | 95.95 | 96.22 | 91.57 | 91.85 | 338,155 | -4.71(-4.88%) |
Jan 22, 2016 | 98.91 | 99.98 | 94.12 | 96.56 | 389,687 | -0.54(-0.56%) |
Jan 21, 2016 | 95.19 | 98.78 | 94.43 | 97.10 | 264,390 | +2.03(+2.14%) |
Jan 20, 2016 | 92.29 | 96.20 | 89.71 | 95.07 | 389,906 | +1.08(+1.15%) |
Jan 19, 2016 | 96.56 | 96.56 | 93.87 | 93.99 | 304,060 | -1.57(-1.64%) |
Jan 15, 2016 | 95.30 | 95.56 | 95.56 | 95.56 | 317,300 | -1.63(-1.68%) |
Jan 14, 2016 | 91.23 | 98.70 | 87.82 | 97.19 | 415,477 | +6.41(+7.06%) |
Jan 13, 2016 | 98.97 | 99.69 | 89.31 | 90.78 | 439,623 | -8.05(-8.15%) |
Jan 12, 2016 | 104.39 | 104.39 | 97.30 | 98.83 | 248,757 | -5.07(-4.88%) |
Jan 11, 2016 | 104.82 | 105.41 | 103.70 | 103.90 | 322,177 | -0.48(-0.46%) |
Jan 08, 2016 | 104.87 | 106.13 | 104.29 | 104.38 | 190,320 | -0.12(-0.11%) |
Jan 07, 2016 | 104.82 | 105.33 | 103.57 | 104.50 | 291,598 | -2.50(-2.34%) |
Jan 06, 2016 | 105.87 | 107.27 | 104.00 | 107.00 | 331,709 | -1.00(-0.93%) |
Jan 05, 2016 | 109.59 | 110.50 | 107.13 | 108.00 | 140,825 | -1.14(-1.04%) |