Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 127.80 | 127.80 | 127.80 | 0 | +0.31(+0.24%) | |
Dec 29, 2016 | 126.61 | 128.06 | 126.61 | 127.49 | 116,700 | +0.53(+0.41%) |
Dec 28, 2016 | 127.73 | 127.96 | 126.79 | 126.97 | 160,205 | -0.74(-0.58%) |
Dec 27, 2016 | 128.15 | 128.73 | 127.28 | 127.71 | 96,128 | -0.31(-0.24%) |
Dec 23, 2016 | 128.02 | 128.02 | 128.02 | 0 | +0.57(+0.45%) | |
Dec 22, 2016 | 126.65 | 127.63 | 125.79 | 127.45 | 219,136 | +0.88(+0.70%) |
Dec 21, 2016 | 126.38 | 126.84 | 125.48 | 126.56 | 163,525 | -0.27(-0.21%) |
Dec 20, 2016 | 126.65 | 126.84 | 125.49 | 126.84 | 244,263 | +0.79(+0.63%) |
Dec 19, 2016 | 122.25 | 126.08 | 122.25 | 126.05 | 305,977 | +4.57(+3.76%) |
Dec 16, 2016 | 122.33 | 123.16 | 121.14 | 121.48 | 511,115 | -0.95(-0.77%) |
Dec 15, 2016 | 122.41 | 123.71 | 122.40 | 122.43 | 235,566 | -0.85(-0.69%) |
Dec 14, 2016 | 124.61 | 125.31 | 122.87 | 123.28 | 401,144 | -0.89(-0.72%) |
Dec 13, 2016 | 125.49 | 125.49 | 123.79 | 124.17 | 265,953 | -0.52(-0.41%) |
Dec 12, 2016 | 123.68 | 124.86 | 123.45 | 124.69 | 270,774 | +0.72(+0.58%) |
Dec 09, 2016 | 124.39 | 124.57 | 123.68 | 123.97 | 220,007 | -0.14(-0.11%) |
Dec 08, 2016 | 123.63 | 124.47 | 123.14 | 124.11 | 186,329 | +0.72(+0.58%) |
Dec 07, 2016 | 122.80 | 123.61 | 122.70 | 123.39 | 171,531 | +0.53(+0.43%) |
Dec 06, 2016 | 122.71 | 123.24 | 121.91 | 122.86 | 358,151 | +0.96(+0.79%) |
Dec 05, 2016 | 122.33 | 123.03 | 121.53 | 121.90 | 301,521 | -0.35(-0.28%) |
Dec 02, 2016 | 122.15 | 122.69 | 121.71 | 122.25 | 245,755 | -0.04(-0.03%) |
Dec 01, 2016 | 122.21 | 122.93 | 121.94 | 122.28 | 319,197 | +0.08(+0.06%) |
Nov 30, 2016 | 122.88 | 123.08 | 122.08 | 122.21 | 450,560 | -0.43(-0.35%) |
Nov 29, 2016 | 123.24 | 123.24 | 122.57 | 122.64 | 318,204 | -0.28(-0.23%) |
Nov 28, 2016 | 122.99 | 123.68 | 122.59 | 122.92 | 204,453 | -0.29(-0.24%) |
Nov 25, 2016 | 121.70 | 123.21 | 121.70 | 123.21 | 166,060 | +0.96(+0.79%) |
Nov 23, 2016 | 122.25 | 122.25 | 122.25 | 0 | +0.29(+0.24%) | |
Nov 22, 2016 | 122.73 | 123.34 | 121.95 | 121.95 | 321,094 | -0.75(-0.61%) |
Nov 21, 2016 | 122.50 | 123.34 | 121.99 | 122.70 | 279,348 | -0.65(-0.52%) |
Nov 18, 2016 | 123.33 | 123.83 | 122.73 | 123.35 | 243,838 | -0.08(-0.07%) |
Nov 17, 2016 | 123.60 | 123.95 | 122.98 | 123.43 | 347,869 | +0.05(+0.04%) |
Nov 16, 2016 | 123.18 | 123.67 | 122.12 | 123.39 | 338,137 | +0.09(+0.08%) |
Nov 15, 2016 | 121.98 | 123.31 | 121.75 | 123.29 | 374,184 | +1.08(+0.88%) |
Nov 14, 2016 | 121.02 | 122.32 | 120.79 | 122.22 | 255,750 | +1.39(+1.15%) |
Nov 11, 2016 | 120.28 | 120.88 | 119.65 | 120.82 | 224,450 | +1.11(+0.93%) |
Nov 10, 2016 | 118.81 | 119.89 | 118.03 | 119.71 | 271,645 | +1.16(+0.98%) |
Nov 09, 2016 | 118.12 | 118.64 | 117.05 | 118.55 | 201,553 | +0.47(+0.40%) |
Nov 08, 2016 | 115.97 | 118.34 | 115.75 | 118.08 | 221,502 | +0.62(+0.53%) |
Nov 07, 2016 | 117.00 | 118.36 | 116.71 | 117.46 | 463,291 | +1.26(+1.09%) |
Nov 04, 2016 | 115.64 | 116.72 | 115.58 | 116.20 | 380,005 | +0.50(+0.43%) |
Nov 03, 2016 | 116.50 | 116.73 | 114.95 | 115.70 | 273,590 | -0.41(-0.35%) |
Nov 02, 2016 | 116.01 | 116.81 | 114.26 | 116.11 | 303,235 | -0.13(-0.11%) |
Nov 01, 2016 | 115.97 | 116.76 | 115.16 | 116.25 | 364,429 | -0.09(-0.08%) |
Oct 31, 2016 | 115.92 | 116.62 | 115.36 | 116.34 | 359,902 | +0.74(+0.64%) |
Oct 28, 2016 | 115.08 | 116.05 | 114.22 | 115.60 | 186,516 | +0.52(+0.46%) |
Oct 27, 2016 | 116.22 | 116.22 | 114.09 | 115.08 | 356,700 | -0.79(-0.68%) |
Oct 26, 2016 | 116.43 | 116.57 | 115.72 | 115.86 | 249,432 | -0.78(-0.67%) |
Oct 25, 2016 | 114.70 | 117.00 | 114.18 | 116.64 | 458,435 | +2.30(+2.01%) |
Oct 24, 2016 | 115.36 | 115.36 | 114.10 | 114.33 | 263,533 | +0.21(+0.19%) |
Oct 21, 2016 | 113.73 | 114.24 | 113.03 | 114.12 | 191,264 | -0.11(-0.10%) |
Oct 20, 2016 | 114.90 | 115.12 | 113.93 | 114.23 | 164,646 | -1.00(-0.87%) |
Oct 19, 2016 | 115.36 | 115.67 | 114.78 | 115.23 | 176,402 | -0.22(-0.19%) |
Oct 18, 2016 | 116.64 | 116.64 | 115.26 | 115.45 | 159,199 | -0.11(-0.10%) |
Oct 17, 2016 | 115.88 | 116.36 | 115.22 | 115.56 | 258,504 | -0.30(-0.26%) |
Oct 14, 2016 | 116.09 | 116.48 | 115.34 | 115.86 | 197,846 | +0.23(+0.20%) |
Oct 13, 2016 | 114.35 | 115.91 | 114.31 | 115.63 | 317,184 | +0.45(+0.39%) |
Oct 12, 2016 | 113.36 | 115.28 | 113.17 | 115.18 | 277,641 | +2.08(+1.84%) |
Oct 11, 2016 | 113.94 | 114.31 | 112.80 | 113.10 | 222,856 | -1.11(-0.98%) |
Oct 10, 2016 | 113.45 | 114.27 | 112.92 | 114.21 | 162,713 | +1.01(+0.89%) |
Oct 07, 2016 | 111.01 | 113.78 | 110.47 | 113.20 | 407,346 | +2.70(+2.44%) |
Oct 06, 2016 | 112.44 | 112.44 | 109.85 | 110.51 | 491,818 | -2.20(-1.95%) |
Oct 05, 2016 | 114.82 | 115.09 | 112.26 | 112.71 | 439,457 | -1.37(-1.20%) |
Oct 04, 2016 | 111.79 | 114.45 | 110.71 | 114.07 | 441,982 | +1.92(+1.71%) |
Oct 03, 2016 | 112.32 | 112.63 | 111.75 | 112.15 | 192,016 | -0.32(-0.28%) |
Sep 30, 2016 | 113.02 | 113.02 | 111.72 | 112.47 | 301,135 | -0.02(-0.02%) |
Sep 29, 2016 | 113.27 | 113.54 | 112.05 | 112.49 | 169,919 | -1.14(-1.00%) |
Sep 28, 2016 | 112.94 | 113.79 | 112.22 | 113.63 | 185,233 | +0.99(+0.88%) |
Sep 27, 2016 | 111.99 | 112.64 | 111.25 | 112.64 | 246,951 | +0.56(+0.50%) |
Sep 26, 2016 | 112.54 | 112.54 | 111.93 | 112.08 | 198,610 | -0.71(-0.63%) |
Sep 23, 2016 | 114.24 | 114.85 | 112.73 | 112.79 | 283,836 | -2.07(-1.80%) |
Sep 22, 2016 | 114.16 | 115.10 | 114.16 | 114.86 | 242,536 | +1.01(+0.89%) |
Sep 21, 2016 | 111.57 | 114.03 | 111.57 | 113.85 | 360,897 | +2.54(+2.28%) |
Sep 20, 2016 | 111.43 | 112.00 | 111.24 | 111.31 | 173,496 | +0.26(+0.24%) |
Sep 19, 2016 | 110.49 | 111.20 | 109.73 | 111.05 | 157,381 | +1.00(+0.91%) |
Sep 16, 2016 | 110.50 | 111.04 | 109.81 | 110.05 | 561,148 | -0.76(-0.68%) |
Sep 15, 2016 | 110.56 | 111.24 | 110.06 | 110.81 | 217,315 | +0.31(+0.28%) |
Sep 14, 2016 | 111.38 | 111.38 | 110.36 | 110.50 | 185,036 | -0.52(-0.47%) |
Sep 13, 2016 | 111.65 | 111.65 | 110.63 | 111.02 | 237,149 | -1.08(-0.97%) |
Sep 12, 2016 | 110.62 | 112.42 | 110.12 | 112.11 | 281,060 | +1.02(+0.92%) |
Sep 09, 2016 | 112.55 | 112.69 | 111.09 | 111.09 | 282,314 | -1.96(-1.73%) |
Sep 08, 2016 | 113.42 | 113.86 | 112.94 | 113.05 | 220,950 | -0.54(-0.48%) |
Sep 07, 2016 | 112.74 | 113.59 | 112.38 | 113.59 | 294,149 | +0.62(+0.55%) |
Sep 06, 2016 | 112.29 | 112.99 | 111.84 | 112.98 | 285,456 | +0.39(+0.35%) |
Sep 02, 2016 | 112.03 | 112.58 | 112.58 | 112.58 | 281,167 | +0.98(+0.88%) |
Sep 01, 2016 | 111.54 | 111.89 | 110.77 | 111.60 | 203,557 | -0.15(-0.13%) |
Aug 31, 2016 | 111.44 | 111.86 | 110.73 | 111.75 | 209,596 | +0.23(+0.21%) |
Aug 30, 2016 | 110.47 | 111.54 | 110.41 | 111.52 | 246,149 | +1.31(+1.19%) |
Aug 29, 2016 | 109.37 | 110.23 | 109.18 | 110.21 | 277,045 | +1.00(+0.91%) |
Aug 26, 2016 | 109.42 | 109.62 | 108.77 | 109.21 | 190,228 | +0.15(+0.14%) |
Aug 25, 2016 | 108.75 | 109.60 | 108.58 | 109.06 | 208,195 | +0.06(+0.06%) |
Aug 24, 2016 | 108.57 | 109.14 | 108.56 | 109.00 | 203,156 | +0.33(+0.30%) |
Aug 23, 2016 | 109.94 | 109.94 | 108.56 | 108.67 | 258,514 | -1.08(-0.99%) |
Aug 22, 2016 | 108.95 | 109.76 | 108.77 | 109.75 | 98,660 | +0.52(+0.48%) |
Aug 19, 2016 | 109.08 | 109.52 | 108.74 | 109.23 | 192,392 | -0.38(-0.35%) |
Aug 18, 2016 | 108.94 | 109.61 | 108.68 | 109.61 | 143,902 | +0.80(+0.74%) |
Aug 17, 2016 | 109.32 | 109.45 | 108.55 | 108.81 | 204,582 | -0.52(-0.48%) |
Aug 16, 2016 | 109.49 | 110.27 | 109.29 | 109.33 | 170,254 | -0.62(-0.56%) |
Aug 15, 2016 | 109.52 | 110.40 | 109.38 | 109.95 | 214,109 | +0.34(+0.31%) |
Aug 12, 2016 | 109.21 | 110.05 | 109.14 | 109.61 | 134,786 | +0.07(+0.06%) |
Aug 11, 2016 | 110.68 | 110.93 | 109.51 | 109.55 | 202,878 | -1.09(-0.99%) |
Aug 10, 2016 | 110.30 | 110.89 | 109.94 | 110.64 | 192,634 | +0.50(+0.46%) |
Aug 09, 2016 | 109.41 | 110.25 | 109.17 | 110.14 | 162,346 | +0.53(+0.49%) |
Aug 08, 2016 | 110.16 | 110.55 | 109.55 | 109.61 | 244,701 | -0.55(-0.50%) |
Aug 05, 2016 | 109.99 | 110.16 | 109.56 | 110.16 | 167,086 | +0.57(+0.52%) |
Aug 04, 2016 | 109.53 | 110.05 | 109.40 | 109.59 | 149,760 | -0.16(-0.14%) |
Aug 03, 2016 | 109.44 | 110.01 | 108.39 | 109.75 | 189,401 | +0.67(+0.62%) |
Aug 02, 2016 | 109.20 | 109.68 | 108.99 | 109.07 | 212,167 | -0.13(-0.12%) |
Aug 01, 2016 | 109.42 | 109.98 | 109.14 | 109.20 | 171,445 | -0.51(-0.47%) |
Jul 29, 2016 | 109.36 | 110.04 | 108.99 | 109.72 | 346,688 | +0.42(+0.38%) |
Jul 28, 2016 | 109.26 | 110.47 | 109.26 | 109.30 | 362,968 | +0.04(+0.03%) |
Jul 27, 2016 | 108.19 | 109.59 | 107.49 | 109.26 | 461,774 | +1.29(+1.19%) |
Jul 26, 2016 | 108.67 | 109.40 | 107.79 | 107.97 | 317,990 | -0.56(-0.52%) |
Jul 25, 2016 | 109.39 | 109.69 | 108.46 | 108.53 | 214,722 | -0.75(-0.68%) |
Jul 22, 2016 | 108.81 | 109.91 | 108.81 | 109.28 | 175,209 | +0.82(+0.76%) |
Jul 21, 2016 | 108.01 | 108.61 | 107.77 | 108.46 | 141,511 | +0.32(+0.29%) |
Jul 20, 2016 | 108.19 | 108.55 | 107.99 | 108.14 | 144,946 | +0.22(+0.20%) |
Jul 19, 2016 | 107.47 | 107.95 | 107.14 | 107.92 | 175,786 | +0.00(+0.00%) |
Jul 18, 2016 | 108.32 | 108.65 | 107.86 | 107.92 | 154,462 | -0.66(-0.61%) |
Jul 15, 2016 | 108.77 | 108.77 | 108.08 | 108.59 | 261,734 | +0.20(+0.18%) |
Jul 14, 2016 | 108.72 | 109.20 | 108.24 | 108.39 | 122,927 | +0.08(+0.07%) |
Jul 13, 2016 | 108.06 | 108.61 | 108.06 | 108.32 | 177,204 | +0.34(+0.32%) |
Jul 12, 2016 | 108.54 | 108.90 | 107.91 | 107.97 | 284,520 | -0.16(-0.15%) |
Jul 11, 2016 | 107.92 | 108.72 | 107.58 | 108.13 | 231,767 | -0.15(-0.14%) |
Jul 08, 2016 | 108.17 | 107.58 | 107.58 | 108.28 | 170,690 | +0.70(+0.65%) |
Jul 07, 2016 | 108.12 | 108.39 | 107.07 | 107.58 | 168,859 | -0.56(-0.52%) |
Jul 06, 2016 | 107.10 | 108.14 | 106.82 | 108.14 | 245,271 | +0.70(+0.65%) |
Jul 05, 2016 | 108.66 | 108.66 | 107.12 | 107.44 | 456,747 | -0.93(-0.85%) |
Jul 01, 2016 | 109.01 | 108.36 | 108.36 | 108.36 | 204,261 | -1.28(-1.17%) |
Jun 30, 2016 | 107.50 | 109.64 | 106.78 | 109.64 | 585,191 | +2.60(+2.43%) |
Jun 29, 2016 | 105.83 | 107.32 | 105.83 | 107.05 | 288,340 | +1.54(+1.46%) |
Jun 28, 2016 | 104.73 | 105.86 | 104.73 | 105.51 | 350,682 | +1.23(+1.18%) |
Jun 27, 2016 | 105.29 | 105.64 | 104.08 | 104.28 | 401,655 | -1.87(-1.76%) |
Jun 24, 2016 | 105.31 | 106.92 | 105.25 | 106.14 | 325,660 | -2.45(-2.25%) |
Jun 23, 2016 | 108.30 | 108.63 | 107.64 | 108.59 | 214,370 | +1.23(+1.15%) |
Jun 22, 2016 | 106.66 | 107.40 | 106.64 | 107.36 | 316,734 | +0.72(+0.67%) |
Jun 21, 2016 | 106.12 | 106.79 | 105.81 | 106.64 | 245,751 | +0.80(+0.76%) |
Jun 20, 2016 | 106.41 | 106.99 | 105.68 | 105.83 | 193,560 | +0.24(+0.23%) |
Jun 17, 2016 | 104.47 | 105.69 | 104.37 | 105.59 | 418,521 | +0.75(+0.71%) |
Jun 16, 2016 | 103.86 | 105.07 | 103.86 | 104.84 | 154,198 | +0.69(+0.66%) |
Jun 15, 2016 | 105.16 | 105.16 | 104.10 | 104.15 | 172,589 | -0.61(-0.58%) |
Jun 14, 2016 | 104.89 | 105.16 | 104.54 | 104.76 | 198,248 | -0.33(-0.31%) |
Jun 13, 2016 | 106.73 | 106.94 | 105.03 | 105.09 | 230,957 | -1.92(-1.80%) |
Jun 10, 2016 | 107.48 | 107.86 | 106.73 | 107.01 | 232,447 | -0.87(-0.80%) |
Jun 09, 2016 | 107.58 | 108.21 | 107.44 | 107.88 | 283,691 | +0.08(+0.07%) |
Jun 08, 2016 | 106.90 | 108.60 | 106.90 | 107.80 | 248,847 | +0.78(+0.73%) |
Jun 07, 2016 | 107.85 | 108.39 | 106.94 | 107.02 | 176,692 | -0.88(-0.81%) |
Jun 06, 2016 | 107.72 | 108.53 | 107.61 | 107.89 | 140,780 | +0.08(+0.08%) |
Jun 03, 2016 | 107.96 | 108.22 | 107.17 | 107.81 | 157,435 | -0.35(-0.33%) |
Jun 02, 2016 | 107.66 | 108.33 | 107.52 | 108.17 | 165,995 | +0.17(+0.16%) |
Jun 01, 2016 | 107.27 | 108.23 | 107.07 | 108.00 | 173,314 | +0.45(+0.42%) |
May 31, 2016 | 107.71 | 108.14 | 106.82 | 107.55 | 281,698 | +0.12(+0.11%) |
May 27, 2016 | 106.90 | 107.43 | 107.43 | 107.43 | 189,455 | +0.31(+0.29%) |
May 26, 2016 | 107.45 | 107.73 | 106.98 | 107.12 | 171,286 | -0.51(-0.48%) |
May 25, 2016 | 107.96 | 108.34 | 107.46 | 107.63 | 248,837 | -0.19(-0.17%) |
May 24, 2016 | 106.49 | 107.89 | 106.09 | 107.82 | 238,624 | +1.65(+1.55%) |
May 23, 2016 | 106.63 | 107.27 | 105.92 | 106.17 | 235,281 | -0.52(-0.49%) |
May 20, 2016 | 106.12 | 107.55 | 105.62 | 106.69 | 272,653 | +0.73(+0.69%) |
May 19, 2016 | 105.89 | 106.96 | 105.37 | 105.96 | 221,358 | -0.44(-0.41%) |
May 18, 2016 | 105.05 | 107.27 | 105.00 | 106.39 | 375,045 | +1.05(+1.00%) |
May 17, 2016 | 106.53 | 107.20 | 104.89 | 105.34 | 335,679 | -0.72(-0.68%) |
May 16, 2016 | 105.58 | 106.59 | 105.28 | 106.06 | 224,161 | +0.36(+0.34%) |
May 13, 2016 | 105.49 | 106.25 | 104.83 | 105.70 | 276,532 | +0.01(+0.01%) |
May 12, 2016 | 105.24 | 106.04 | 104.97 | 105.69 | 256,233 | +0.17(+0.16%) |
May 11, 2016 | 106.36 | 107.30 | 105.52 | 105.52 | 253,949 | -0.92(-0.87%) |
May 10, 2016 | 105.99 | 107.08 | 105.64 | 106.44 | 371,268 | +0.49(+0.47%) |
May 09, 2016 | 104.23 | 106.04 | 104.23 | 105.95 | 402,735 | +1.44(+1.38%) |
May 06, 2016 | 103.46 | 104.79 | 103.31 | 104.50 | 338,184 | +0.29(+0.28%) |
May 05, 2016 | 104.52 | 104.97 | 103.92 | 104.22 | 295,177 | -0.05(-0.04%) |
May 04, 2016 | 103.45 | 104.64 | 103.17 | 104.26 | 353,125 | +0.09(+0.09%) |
May 03, 2016 | 104.28 | 104.66 | 102.88 | 104.17 | 631,904 | -0.54(-0.52%) |
May 02, 2016 | 103.36 | 104.96 | 103.15 | 104.71 | 408,484 | +1.44(+1.40%) |
Apr 29, 2016 | 102.59 | 103.62 | 101.73 | 103.27 | 557,471 | +0.60(+0.59%) |
Apr 28, 2016 | 101.07 | 103.53 | 99.88 | 102.66 | 495,234 | +0.52(+0.51%) |
Apr 27, 2016 | 101.84 | 102.65 | 100.82 | 102.14 | 828,250 | -4.50(-4.22%) |
Apr 26, 2016 | 107.60 | 108.47 | 106.34 | 106.64 | 491,960 | -1.14(-1.06%) |
Apr 25, 2016 | 107.35 | 107.81 | 106.89 | 107.78 | 256,226 | -0.03(-0.03%) |
Apr 22, 2016 | 106.38 | 107.82 | 106.37 | 107.81 | 231,688 | +1.52(+1.43%) |
Apr 21, 2016 | 108.67 | 109.28 | 106.03 | 106.29 | 275,315 | -2.82(-2.59%) |
Apr 20, 2016 | 109.20 | 109.87 | 108.07 | 109.11 | 163,501 | -0.02(-0.02%) |
Apr 19, 2016 | 109.38 | 109.92 | 109.03 | 109.13 | 200,696 | +0.06(+0.05%) |
Apr 18, 2016 | 108.97 | 109.21 | 108.19 | 109.08 | 206,736 | +0.25(+0.23%) |
Apr 15, 2016 | 108.56 | 109.49 | 108.56 | 108.83 | 329,661 | +0.26(+0.24%) |
Apr 14, 2016 | 109.52 | 109.82 | 108.50 | 108.56 | 240,850 | -1.17(-1.07%) |
Apr 13, 2016 | 109.39 | 109.84 | 108.72 | 109.74 | 246,351 | +0.81(+0.74%) |
Apr 12, 2016 | 107.99 | 109.17 | 107.84 | 108.93 | 259,626 | +1.12(+1.04%) |
Apr 11, 2016 | 108.77 | 109.29 | 107.69 | 107.81 | 250,454 | -1.00(-0.92%) |
Apr 08, 2016 | 109.25 | 109.66 | 108.34 | 108.82 | 215,950 | +0.21(+0.20%) |
Apr 07, 2016 | 108.95 | 109.31 | 108.22 | 108.60 | 259,979 | -0.69(-0.63%) |
Apr 06, 2016 | 110.01 | 110.27 | 108.92 | 109.29 | 288,098 | -0.80(-0.73%) |
Apr 05, 2016 | 110.98 | 111.59 | 110.04 | 110.09 | 400,909 | -1.35(-1.21%) |
Apr 04, 2016 | 112.61 | 113.02 | 111.25 | 111.44 | 314,245 | -0.78(-0.70%) |
Apr 01, 2016 | 110.80 | 112.45 | 110.58 | 112.22 | 224,132 | +0.65(+0.58%) |
Mar 31, 2016 | 111.89 | 112.06 | 110.81 | 111.57 | 661,500 | -0.15(-0.13%) |
Mar 30, 2016 | 111.46 | 112.28 | 111.12 | 111.72 | 250,893 | +0.85(+0.76%) |
Mar 29, 2016 | 110.06 | 111.06 | 110.06 | 110.87 | 421,332 | +0.64(+0.58%) |
Mar 28, 2016 | 108.55 | 110.34 | 108.55 | 110.23 | 353,062 | +2.22(+2.05%) |
Mar 24, 2016 | 108.57 | 108.02 | 108.02 | 108.02 | 264,207 | -1.13(-1.03%) |
Mar 23, 2016 | 108.69 | 109.52 | 108.23 | 109.14 | 186,623 | +0.24(+0.22%) |
Mar 22, 2016 | 108.17 | 109.75 | 107.00 | 108.90 | 241,671 | +0.73(+0.68%) |
Mar 21, 2016 | 107.08 | 108.59 | 106.92 | 108.17 | 226,058 | +0.83(+0.77%) |
Mar 18, 2016 | 106.52 | 108.01 | 106.52 | 107.34 | 659,092 | +0.45(+0.42%) |
Mar 17, 2016 | 106.43 | 107.68 | 105.72 | 106.89 | 294,040 | +0.56(+0.53%) |
Mar 16, 2016 | 105.58 | 106.75 | 105.42 | 106.33 | 213,767 | +0.49(+0.47%) |
Mar 15, 2016 | 106.07 | 106.32 | 105.31 | 105.84 | 329,833 | -0.34(-0.32%) |
Mar 14, 2016 | 105.85 | 106.50 | 105.49 | 106.18 | 216,280 | +0.12(+0.11%) |
Mar 11, 2016 | 106.27 | 106.27 | 105.41 | 106.06 | 140,612 | +0.73(+0.70%) |
Mar 10, 2016 | 105.46 | 106.03 | 104.28 | 105.33 | 230,134 | +0.20(+0.19%) |
Mar 09, 2016 | 105.20 | 105.35 | 104.57 | 105.13 | 310,180 | +0.10(+0.10%) |
Mar 08, 2016 | 105.30 | 105.62 | 104.82 | 105.03 | 361,482 | -0.70(-0.67%) |
Mar 07, 2016 | 105.94 | 106.64 | 105.13 | 105.73 | 409,202 | -0.69(-0.65%) |
Mar 04, 2016 | 107.12 | 107.22 | 106.25 | 106.42 | 459,459 | -0.43(-0.40%) |
Mar 03, 2016 | 106.48 | 107.13 | 106.41 | 106.85 | 212,735 | +0.13(+0.12%) |
Mar 02, 2016 | 106.45 | 107.39 | 106.02 | 106.72 | 310,651 | +0.14(+0.13%) |
Mar 01, 2016 | 105.44 | 106.68 | 105.26 | 106.58 | 400,920 | +1.47(+1.40%) |
Feb 29, 2016 | 106.05 | 106.39 | 105.08 | 105.11 | 361,270 | -1.09(-1.02%) |
Feb 26, 2016 | 107.94 | 108.41 | 105.96 | 106.20 | 230,095 | -1.42(-1.32%) |
Feb 25, 2016 | 106.85 | 107.67 | 106.83 | 107.62 | 196,729 | +0.66(+0.62%) |
Feb 24, 2016 | 106.07 | 107.24 | 105.28 | 106.96 | 186,174 | +0.44(+0.41%) |
Feb 23, 2016 | 107.24 | 107.65 | 106.19 | 106.52 | 244,507 | -0.84(-0.78%) |
Feb 22, 2016 | 108.13 | 108.17 | 107.15 | 107.36 | 311,439 | +0.39(+0.36%) |
Feb 19, 2016 | 106.02 | 107.36 | 105.98 | 106.97 | 293,408 | +0.81(+0.76%) |
Feb 18, 2016 | 105.55 | 106.25 | 104.87 | 106.16 | 210,665 | +0.76(+0.72%) |
Feb 17, 2016 | 105.57 | 106.15 | 104.57 | 105.40 | 479,293 | +0.26(+0.25%) |
Feb 16, 2016 | 105.87 | 106.20 | 104.67 | 105.14 | 317,956 | +0.20(+0.19%) |
Feb 12, 2016 | 104.12 | 104.94 | 104.94 | 104.94 | 334,502 | +1.73(+1.67%) |
Feb 11, 2016 | 104.03 | 104.47 | 103.12 | 103.21 | 410,126 | -1.91(-1.82%) |
Feb 10, 2016 | 105.53 | 106.85 | 105.04 | 105.12 | 356,955 | +0.06(+0.05%) |
Feb 09, 2016 | 103.94 | 105.58 | 103.08 | 105.06 | 394,052 | +0.51(+0.49%) |
Feb 08, 2016 | 101.17 | 105.19 | 101.03 | 104.55 | 815,858 | +2.37(+2.32%) |
Feb 05, 2016 | 101.75 | 102.63 | 101.03 | 102.19 | 576,983 | +0.44(+0.43%) |
Feb 04, 2016 | 102.92 | 103.43 | 100.81 | 101.75 | 686,836 | -1.57(-1.52%) |
Feb 03, 2016 | 104.74 | 106.00 | 100.91 | 103.32 | 726,591 | -0.83(-0.79%) |
Feb 02, 2016 | 105.87 | 106.36 | 104.05 | 104.14 | 534,700 | -2.68(-2.51%) |
Feb 01, 2016 | 104.28 | 107.22 | 104.17 | 106.83 | 505,507 | +2.23(+2.13%) |
Jan 29, 2016 | 103.86 | 104.88 | 103.68 | 104.60 | 1,150,156 | +1.05(+1.01%) |
Jan 28, 2016 | 103.62 | 104.26 | 102.36 | 103.55 | 355,819 | +0.54(+0.52%) |
Jan 27, 2016 | 104.02 | 104.02 | 102.67 | 103.01 | 363,881 | -1.11(-1.07%) |
Jan 26, 2016 | 102.20 | 104.45 | 102.09 | 104.13 | 407,893 | +2.10(+2.06%) |
Jan 25, 2016 | 103.23 | 103.25 | 101.93 | 102.03 | 532,602 | -1.53(-1.48%) |
Jan 22, 2016 | 102.95 | 103.60 | 102.20 | 103.56 | 329,775 | +1.38(+1.35%) |
Jan 21, 2016 | 101.32 | 102.84 | 100.61 | 102.18 | 379,911 | +1.03(+1.02%) |
Jan 20, 2016 | 101.98 | 102.59 | 99.79 | 101.15 | 559,657 | -1.83(-1.78%) |
Jan 19, 2016 | 103.85 | 104.24 | 102.62 | 102.97 | 400,125 | +0.38(+0.37%) |
Jan 15, 2016 | 102.11 | 102.59 | 102.59 | 102.59 | 441,444 | -0.57(-0.55%) |
Jan 14, 2016 | 103.25 | 103.81 | 102.96 | 103.16 | 454,727 | -0.08(-0.08%) |
Jan 13, 2016 | 104.14 | 104.75 | 102.73 | 103.25 | 419,469 | -0.69(-0.66%) |
Jan 12, 2016 | 104.47 | 104.76 | 103.09 | 103.93 | 378,614 | +0.09(+0.09%) |
Jan 11, 2016 | 103.86 | 104.44 | 103.10 | 103.84 | 312,043 | +0.38(+0.37%) |
Jan 08, 2016 | 104.80 | 105.05 | 103.31 | 103.46 | 418,745 | -0.89(-0.85%) |
Jan 07, 2016 | 104.45 | 105.33 | 103.74 | 104.35 | 842,056 | -0.89(-0.85%) |
Jan 06, 2016 | 104.50 | 105.58 | 103.79 | 105.24 | 452,300 | -0.01(-0.01%) |
Jan 05, 2016 | 104.32 | 105.44 | 103.92 | 105.25 | 403,024 | +0.93(+0.89%) |