Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 117.56 | 118.53 | 116.87 | 117.89 | 930,744 | -0.24(-0.21%) |
Feb 27, 2017 | 119.16 | 119.58 | 117.78 | 118.14 | 1,083,324 | -0.05(-0.04%) |
Feb 24, 2017 | 118.47 | 119.69 | 117.68 | 118.18 | 954,208 | -1.45(-1.22%) |
Feb 23, 2017 | 122.57 | 122.57 | 117.87 | 119.64 | 954,076 | -0.68(-0.56%) |
Feb 22, 2017 | 121.35 | 122.44 | 120.17 | 120.31 | 1,936,757 | -2.25(-1.84%) |
Feb 21, 2017 | 125.45 | 125.48 | 122.37 | 122.56 | 1,557,264 | -1.24(-1.00%) |
Feb 17, 2017 | 123.80 | 123.80 | 123.80 | 0 | -0.98(-0.78%) | |
Feb 16, 2017 | 125.19 | 126.63 | 122.63 | 124.78 | 2,807,396 | -1.22(-0.97%) |
Feb 15, 2017 | 127.41 | 127.67 | 125.03 | 125.99 | 2,130,655 | -1.77(-1.39%) |
Feb 14, 2017 | 124.81 | 127.82 | 123.41 | 127.77 | 1,475,800 | +3.30(+2.65%) |
Feb 13, 2017 | 123.38 | 125.22 | 122.64 | 124.47 | 1,261,140 | +1.06(+0.86%) |
Feb 10, 2017 | 122.83 | 124.67 | 122.51 | 123.41 | 1,359,186 | +1.91(+1.57%) |
Feb 09, 2017 | 119.80 | 122.01 | 119.80 | 121.49 | 1,332,936 | +2.30(+1.93%) |
Feb 08, 2017 | 118.25 | 119.68 | 114.81 | 119.20 | 2,513,572 | -0.18(-0.15%) |
Feb 07, 2017 | 121.51 | 121.70 | 118.26 | 119.38 | 2,198,295 | -3.58(-2.91%) |
Feb 06, 2017 | 127.28 | 127.66 | 122.71 | 122.96 | 1,207,083 | -3.44(-2.72%) |
Feb 03, 2017 | 124.55 | 126.57 | 123.40 | 126.39 | 1,211,483 | +2.11(+1.70%) |
Feb 02, 2017 | 125.47 | 125.67 | 123.25 | 124.29 | 1,113,751 | -0.83(-0.66%) |
Feb 01, 2017 | 127.58 | 127.66 | 123.74 | 125.11 | 1,364,094 | -1.60(-1.27%) |
Jan 31, 2017 | 126.69 | 126.88 | 125.23 | 126.71 | 885,657 | +0.22(+0.17%) |
Jan 30, 2017 | 129.62 | 129.62 | 125.25 | 126.50 | 1,057,992 | -4.19(-3.21%) |
Jan 27, 2017 | 131.95 | 132.40 | 129.42 | 130.69 | 717,152 | -1.60(-1.21%) |
Jan 26, 2017 | 132.11 | 133.90 | 131.50 | 132.29 | 1,217,519 | +1.16(+0.89%) |
Jan 25, 2017 | 129.41 | 131.18 | 128.60 | 131.13 | 976,472 | +1.52(+1.17%) |
Jan 24, 2017 | 129.85 | 130.54 | 128.54 | 129.61 | 623,707 | +1.05(+0.82%) |
Jan 23, 2017 | 128.61 | 130.00 | 127.85 | 128.56 | 750,976 | -0.75(-0.58%) |
Jan 20, 2017 | 131.36 | 132.10 | 128.78 | 129.31 | 822,738 | -0.52(-0.40%) |
Jan 19, 2017 | 129.53 | 130.82 | 128.91 | 129.83 | 585,219 | +0.19(+0.14%) |
Jan 18, 2017 | 129.17 | 130.92 | 128.62 | 129.65 | 721,889 | -0.56(-0.43%) |
Jan 17, 2017 | 131.65 | 132.56 | 128.98 | 130.21 | 840,602 | -0.67(-0.51%) |
Jan 13, 2017 | 130.88 | 130.88 | 130.88 | 0 | +0.76(+0.58%) | |
Jan 12, 2017 | 135.10 | 135.23 | 129.29 | 130.12 | 1,210,644 | -3.40(-2.55%) |
Jan 11, 2017 | 133.08 | 135.09 | 131.64 | 133.52 | 1,330,928 | +1.06(+0.80%) |
Jan 10, 2017 | 131.21 | 132.91 | 130.50 | 132.46 | 1,028,421 | +1.86(+1.42%) |
Jan 09, 2017 | 129.73 | 131.70 | 129.01 | 130.60 | 913,375 | -0.61(-0.46%) |
Jan 06, 2017 | 131.54 | 132.26 | 130.15 | 131.21 | 683,707 | -0.09(-0.07%) |
Jan 05, 2017 | 129.80 | 132.68 | 129.60 | 131.31 | 1,283,742 | +1.51(+1.16%) |
Jan 04, 2017 | 129.78 | 130.59 | 127.98 | 129.80 | 628,806 | -0.27(-0.21%) |
Jan 03, 2017 | 128.89 | 130.95 | 127.98 | 130.07 | 1,277,024 | +2.71(+2.13%) |
Dec 30, 2016 | 127.36 | 127.36 | 127.36 | 0 | -0.39(-0.31%) | |
Dec 29, 2016 | 127.53 | 128.39 | 126.61 | 127.75 | 393,083 | -0.11(-0.09%) |
Dec 28, 2016 | 128.39 | 128.72 | 127.04 | 127.87 | 472,401 | -0.25(-0.20%) |
Dec 27, 2016 | 127.83 | 128.92 | 127.40 | 128.12 | 416,019 | +0.93(+0.73%) |
Dec 23, 2016 | 127.19 | 127.19 | 127.19 | 0 | -0.98(-0.77%) | |
Dec 22, 2016 | 127.76 | 129.10 | 127.28 | 128.18 | 415,220 | +0.79(+0.62%) |
Dec 21, 2016 | 129.35 | 127.06 | 127.39 | 546,049 | -0.21(-0.16%) | |
Dec 20, 2016 | 129.80 | 130.16 | 127.42 | 127.59 | 563,130 | -1.35(-1.05%) |
Dec 19, 2016 | 129.01 | 129.97 | 128.38 | 128.94 | 563,968 | +0.08(+0.07%) |
Dec 16, 2016 | 128.86 | 129.46 | 127.79 | 128.86 | 1,006,232 | +0.21(+0.16%) |
Dec 15, 2016 | 128.21 | 129.82 | 127.05 | 128.65 | 824,298 | +0.19(+0.15%) |
Dec 14, 2016 | 131.46 | 133.52 | 128.20 | 128.47 | 996,869 | -4.66(-3.50%) |
Dec 13, 2016 | 133.08 | 134.46 | 131.13 | 133.12 | 811,917 | +1.11(+0.84%) |
Dec 12, 2016 | 137.40 | 137.72 | 131.49 | 132.02 | 1,076,574 | -0.68(-0.51%) |
Dec 09, 2016 | 134.91 | 135.33 | 132.12 | 132.69 | 779,220 | -1.00(-0.75%) |
Dec 08, 2016 | 134.70 | 136.38 | 131.45 | 133.70 | 998,670 | +0.05(+0.04%) |
Dec 07, 2016 | 133.64 | 134.46 | 131.86 | 133.65 | 1,011,407 | -0.60(-0.45%) |
Dec 06, 2016 | 131.03 | 135.07 | 130.51 | 134.25 | 1,277,625 | +2.05(+1.55%) |
Dec 05, 2016 | 131.72 | 134.71 | 131.12 | 132.20 | 1,288,766 | +1.85(+1.42%) |
Dec 02, 2016 | 128.13 | 131.34 | 127.86 | 130.34 | 962,369 | +1.47(+1.14%) |
Dec 01, 2016 | 132.20 | 132.93 | 128.56 | 128.87 | 1,189,077 | -0.35(-0.27%) |
Nov 30, 2016 | 124.33 | 130.70 | 124.23 | 129.22 | 1,812,608 | +13.02(+11.20%) |
Nov 29, 2016 | 112.89 | 118.77 | 112.24 | 116.20 | 1,718,017 | +0.16(+0.14%) |
Nov 28, 2016 | 120.79 | 121.64 | 115.72 | 116.04 | 1,248,900 | -3.92(-3.27%) |
Nov 25, 2016 | 120.51 | 121.26 | 118.94 | 119.96 | 454,699 | -1.60(-1.32%) |
Nov 23, 2016 | 121.56 | 121.56 | 121.56 | 0 | -0.04(-0.03%) | |
Nov 22, 2016 | 121.27 | 122.25 | 119.51 | 121.60 | 939,029 | +0.55(+0.46%) |
Nov 21, 2016 | 120.84 | 122.04 | 119.97 | 121.04 | 832,506 | +3.28(+2.79%) |
Nov 18, 2016 | 118.30 | 119.62 | 116.64 | 117.76 | 831,746 | -0.12(-0.10%) |
Nov 17, 2016 | 121.79 | 122.76 | 117.23 | 117.89 | 1,064,148 | -2.47(-2.06%) |
Nov 16, 2016 | 120.36 | 121.84 | 118.67 | 120.36 | 703,792 | -0.38(-0.32%) |
Nov 15, 2016 | 119.03 | 122.29 | 118.96 | 120.74 | 863,366 | +3.57(+3.05%) |
Nov 14, 2016 | 116.30 | 117.38 | 114.15 | 117.17 | 958,905 | +0.49(+0.42%) |
Nov 11, 2016 | 116.00 | 116.97 | 112.93 | 116.69 | 1,265,369 | -0.75(-0.64%) |
Nov 10, 2016 | 116.21 | 119.00 | 115.08 | 117.44 | 1,040,897 | -0.29(-0.25%) |
Nov 09, 2016 | 114.12 | 118.87 | 112.37 | 117.73 | 1,532,518 | +4.69(+4.15%) |
Nov 08, 2016 | 113.98 | 114.62 | 111.55 | 113.03 | 1,288,450 | -1.59(-1.39%) |
Nov 07, 2016 | 115.86 | 115.86 | 112.71 | 114.63 | 1,367,868 | +2.14(+1.90%) |
Nov 04, 2016 | 113.58 | 115.83 | 111.62 | 112.49 | 1,771,625 | -1.33(-1.17%) |
Nov 03, 2016 | 116.88 | 119.82 | 111.07 | 113.82 | 3,776,521 | -6.37(-5.30%) |
Nov 02, 2016 | 120.35 | 121.15 | 117.07 | 120.19 | 1,557,733 | -1.84(-1.50%) |
Nov 01, 2016 | 122.33 | 123.84 | 120.23 | 122.03 | 1,241,820 | +1.09(+0.90%) |
Oct 31, 2016 | 121.79 | 123.12 | 120.66 | 120.94 | 1,016,719 | -1.76(-1.44%) |
Oct 28, 2016 | 124.59 | 127.30 | 122.56 | 122.70 | 631,121 | -1.96(-1.57%) |
Oct 27, 2016 | 126.15 | 126.70 | 124.51 | 124.66 | 632,607 | -0.58(-0.46%) |
Oct 26, 2016 | 123.54 | 125.39 | 122.32 | 125.24 | 852,833 | -0.17(-0.13%) |
Oct 25, 2016 | 126.87 | 128.68 | 125.11 | 125.41 | 854,005 | -1.70(-1.34%) |
Oct 24, 2016 | 128.62 | 129.43 | 125.87 | 127.11 | 804,837 | -1.34(-1.04%) |
Oct 21, 2016 | 128.61 | 130.08 | 127.57 | 128.45 | 647,827 | -1.38(-1.06%) |
Oct 20, 2016 | 129.66 | 131.59 | 128.70 | 129.83 | 1,032,041 | -1.57(-1.20%) |
Oct 19, 2016 | 130.00 | 133.18 | 129.66 | 131.40 | 1,394,111 | +3.16(+2.46%) |
Oct 18, 2016 | 130.09 | 130.93 | 127.69 | 128.24 | 606,539 | -0.51(-0.39%) |
Oct 17, 2016 | 128.98 | 130.49 | 127.44 | 128.75 | 688,233 | -0.10(-0.08%) |
Oct 14, 2016 | 130.51 | 131.10 | 127.85 | 128.85 | 805,463 | -1.38(-1.06%) |
Oct 13, 2016 | 129.71 | 130.95 | 127.87 | 130.23 | 767,072 | -0.70(-0.54%) |
Oct 12, 2016 | 129.24 | 131.53 | 128.59 | 130.93 | 726,109 | +0.60(+0.46%) |
Oct 11, 2016 | 131.85 | 132.44 | 129.76 | 130.33 | 756,547 | -1.87(-1.42%) |
Oct 10, 2016 | 131.10 | 133.06 | 131.02 | 132.21 | 800,568 | +2.43(+1.87%) |
Oct 07, 2016 | 130.97 | 131.21 | 128.73 | 129.78 | 714,925 | -0.86(-0.66%) |
Oct 06, 2016 | 130.63 | 131.32 | 128.73 | 130.64 | 837,123 | +0.01(+0.01%) |
Oct 05, 2016 | 128.06 | 131.07 | 127.78 | 130.63 | 1,303,270 | +4.46(+3.53%) |
Oct 04, 2016 | 128.10 | 128.10 | 125.28 | 126.17 | 1,150,158 | +0.07(+0.05%) |
Oct 03, 2016 | 125.56 | 126.59 | 123.50 | 126.11 | 999,945 | +0.26(+0.21%) |
Sep 30, 2016 | 123.67 | 126.82 | 122.40 | 125.85 | 1,059,812 | +3.41(+2.78%) |
Sep 29, 2016 | 119.97 | 125.12 | 119.97 | 122.44 | 1,556,249 | +1.55(+1.28%) |
Sep 28, 2016 | 115.69 | 121.13 | 114.15 | 120.89 | 1,217,310 | +6.14(+5.35%) |
Sep 27, 2016 | 114.62 | 115.83 | 113.89 | 114.75 | 788,316 | -1.93(-1.65%) |
Sep 26, 2016 | 116.15 | 118.33 | 115.36 | 116.68 | 1,073,249 | +0.73(+0.63%) |
Sep 23, 2016 | 119.02 | 119.65 | 114.80 | 115.95 | 903,991 | -3.91(-3.27%) |
Sep 22, 2016 | 122.71 | 123.09 | 119.15 | 119.86 | 643,515 | -0.66(-0.54%) |
Sep 21, 2016 | 119.17 | 120.72 | 118.12 | 120.52 | 851,576 | +2.42(+2.05%) |
Sep 20, 2016 | 118.64 | 119.81 | 117.70 | 118.10 | 726,565 | -0.83(-0.70%) |
Sep 19, 2016 | 120.68 | 121.15 | 118.85 | 118.94 | 837,845 | -0.42(-0.35%) |
Sep 16, 2016 | 117.75 | 120.03 | 117.00 | 119.36 | 919,444 | -0.20(-0.16%) |
Sep 15, 2016 | 117.91 | 120.62 | 117.13 | 119.55 | 761,174 | +2.31(+1.97%) |
Sep 14, 2016 | 118.41 | 120.67 | 116.86 | 117.24 | 805,357 | -1.62(-1.36%) |
Sep 13, 2016 | 121.54 | 122.26 | 118.69 | 118.86 | 1,090,388 | -5.17(-4.17%) |
Sep 12, 2016 | 121.23 | 124.34 | 120.25 | 124.03 | 1,043,902 | +1.70(+1.39%) |
Sep 09, 2016 | 125.68 | 126.26 | 122.31 | 122.33 | 1,226,780 | -4.58(-3.61%) |
Sep 08, 2016 | 127.15 | 128.12 | 125.94 | 126.91 | 807,441 | +0.87(+0.69%) |
Sep 07, 2016 | 126.85 | 127.78 | 125.54 | 126.03 | 759,128 | -0.65(-0.51%) |
Sep 06, 2016 | 126.63 | 128.26 | 125.94 | 126.68 | 770,383 | +0.32(+0.25%) |
Sep 02, 2016 | 127.47 | 126.36 | 126.36 | 126.36 | 669,039 | +0.28(+0.22%) |
Sep 01, 2016 | 123.19 | 126.19 | 121.95 | 126.08 | 975,137 | +2.29(+1.85%) |
Aug 31, 2016 | 125.38 | 126.16 | 122.70 | 123.80 | 830,201 | -1.93(-1.54%) |
Aug 30, 2016 | 125.72 | 126.84 | 124.67 | 125.72 | 737,457 | +0.69(+0.55%) |
Aug 29, 2016 | 124.13 | 125.74 | 123.98 | 125.03 | 414,833 | +0.36(+0.29%) |
Aug 26, 2016 | 124.82 | 126.78 | 123.79 | 124.68 | 555,759 | +0.11(+0.09%) |
Aug 25, 2016 | 123.59 | 125.01 | 122.80 | 124.56 | 642,271 | +0.70(+0.57%) |
Aug 24, 2016 | 123.71 | 125.33 | 123.18 | 123.86 | 519,475 | -0.46(-0.37%) |
Aug 23, 2016 | 122.57 | 125.56 | 121.92 | 124.32 | 939,760 | +1.58(+1.29%) |
Aug 22, 2016 | 121.44 | 123.44 | 120.38 | 122.74 | 660,407 | -0.29(-0.24%) |
Aug 19, 2016 | 122.20 | 123.45 | 121.43 | 123.03 | 661,344 | +0.50(+0.40%) |
Aug 18, 2016 | 121.83 | 123.66 | 121.61 | 122.53 | 1,099,356 | +1.47(+1.21%) |
Aug 17, 2016 | 120.79 | 121.24 | 119.11 | 121.06 | 795,342 | +0.11(+0.09%) |
Aug 16, 2016 | 122.23 | 122.23 | 119.32 | 120.95 | 1,011,030 | -1.75(-1.43%) |
Aug 15, 2016 | 122.90 | 123.84 | 122.19 | 122.70 | 827,378 | +0.23(+0.18%) |
Aug 12, 2016 | 122.28 | 122.89 | 121.30 | 122.47 | 574,166 | +0.91(+0.75%) |
Aug 11, 2016 | 119.77 | 123.42 | 118.89 | 121.57 | 1,285,143 | +3.03(+2.56%) |
Aug 10, 2016 | 120.49 | 120.74 | 117.91 | 118.53 | 648,136 | -1.21(-1.01%) |
Aug 09, 2016 | 120.27 | 120.76 | 118.36 | 119.74 | 874,468 | -0.07(-0.06%) |
Aug 08, 2016 | 119.81 | 121.67 | 118.67 | 119.81 | 725,478 | +1.23(+1.03%) |
Aug 05, 2016 | 115.32 | 119.61 | 115.32 | 118.58 | 1,108,350 | +1.20(+1.02%) |
Aug 04, 2016 | 112.83 | 119.66 | 112.83 | 117.38 | 1,982,726 | +3.76(+3.31%) |
Aug 03, 2016 | 109.41 | 113.82 | 108.70 | 113.62 | 1,023,661 | +4.35(+3.98%) |
Aug 02, 2016 | 109.14 | 109.83 | 107.05 | 109.27 | 916,710 | +1.18(+1.09%) |
Aug 01, 2016 | 111.06 | 111.35 | 107.47 | 108.09 | 1,008,475 | -4.25(-3.78%) |
Jul 29, 2016 | 106.47 | 112.62 | 106.20 | 112.34 | 946,150 | +4.56(+4.23%) |
Jul 28, 2016 | 105.31 | 108.33 | 105.31 | 107.78 | 751,487 | +1.81(+1.71%) |
Jul 27, 2016 | 107.94 | 108.83 | 105.01 | 105.96 | 819,593 | -1.44(-1.34%) |
Jul 26, 2016 | 106.37 | 107.67 | 105.48 | 107.40 | 951,813 | +0.99(+0.93%) |
Jul 25, 2016 | 109.58 | 110.22 | 105.56 | 106.41 | 926,048 | -4.39(-3.96%) |
Jul 22, 2016 | 110.17 | 111.14 | 109.21 | 110.80 | 671,337 | +1.29(+1.18%) |
Jul 21, 2016 | 111.51 | 113.06 | 109.48 | 109.51 | 503,786 | -2.00(-1.80%) |
Jul 20, 2016 | 110.25 | 112.84 | 108.06 | 111.51 | 1,122,074 | +0.50(+0.45%) |
Jul 19, 2016 | 111.03 | 112.60 | 110.05 | 111.02 | 692,288 | +0.28(+0.25%) |
Jul 18, 2016 | 111.61 | 112.06 | 109.14 | 110.73 | 593,429 | -1.07(-0.95%) |
Jul 15, 2016 | 112.29 | 112.98 | 111.01 | 111.80 | 629,001 | +0.16(+0.14%) |
Jul 14, 2016 | 111.60 | 112.27 | 110.71 | 111.64 | 628,980 | +1.61(+1.46%) |
Jul 13, 2016 | 113.13 | 113.97 | 108.61 | 110.03 | 1,220,161 | -2.94(-2.60%) |
Jul 12, 2016 | 112.31 | 114.71 | 111.84 | 112.97 | 805,427 | +2.88(+2.62%) |
Jul 11, 2016 | 111.31 | 111.69 | 109.91 | 110.09 | 766,691 | -0.76(-0.68%) |
Jul 08, 2016 | 108.65 | 111.49 | 107.43 | 110.85 | 1,019,169 | +3.42(+3.18%) |
Jul 07, 2016 | 110.40 | 111.85 | 106.51 | 107.43 | 875,527 | -1.58(-1.45%) |
Jul 06, 2016 | 107.92 | 109.55 | 107.19 | 109.01 | 966,153 | +1.01(+0.94%) |
Jul 05, 2016 | 109.94 | 110.63 | 106.44 | 108.00 | 1,052,531 | -3.96(-3.54%) |
Jul 01, 2016 | 112.08 | 111.96 | 111.96 | 111.96 | 915,943 | +0.28(+0.25%) |
Jun 30, 2016 | 110.49 | 111.68 | 109.18 | 111.68 | 1,351,143 | +1.14(+1.03%) |
Jun 29, 2016 | 109.50 | 110.85 | 108.62 | 110.54 | 923,519 | +2.72(+2.52%) |
Jun 28, 2016 | 105.65 | 108.12 | 105.04 | 107.82 | 1,212,379 | +5.33(+5.21%) |
Jun 27, 2016 | 105.17 | 106.18 | 101.99 | 102.49 | 1,252,504 | -4.12(-3.86%) |
Jun 24, 2016 | 107.03 | 109.76 | 106.01 | 106.61 | 1,209,302 | -5.98(-5.31%) |
Jun 23, 2016 | 111.88 | 112.60 | 111.05 | 112.59 | 585,771 | +1.71(+1.54%) |
Jun 22, 2016 | 111.94 | 111.94 | 109.78 | 110.88 | 631,640 | -0.37(-0.34%) |
Jun 21, 2016 | 108.61 | 111.75 | 107.68 | 111.25 | 747,304 | +2.29(+2.10%) |
Jun 20, 2016 | 109.64 | 110.01 | 108.28 | 108.96 | 1,220,713 | +1.30(+1.21%) |
Jun 17, 2016 | 105.47 | 108.66 | 105.17 | 107.66 | 1,517,694 | +3.42(+3.28%) |
Jun 16, 2016 | 105.44 | 105.54 | 102.60 | 104.24 | 1,216,496 | -2.53(-2.37%) |
Jun 15, 2016 | 106.93 | 107.93 | 105.22 | 106.77 | 1,169,052 | -0.63(-0.58%) |
Jun 14, 2016 | 106.03 | 107.43 | 105.60 | 107.39 | 1,214,329 | +1.08(+1.01%) |
Jun 13, 2016 | 106.78 | 107.89 | 106.02 | 106.32 | 1,533,582 | -1.01(-0.94%) |
Jun 10, 2016 | 111.26 | 111.61 | 106.95 | 107.33 | 1,161,252 | -5.30(-4.70%) |
Jun 09, 2016 | 112.01 | 114.92 | 111.80 | 112.63 | 873,365 | -1.17(-1.03%) |
Jun 08, 2016 | 114.97 | 115.57 | 113.61 | 113.80 | 1,056,751 | +0.04(+0.03%) |
Jun 07, 2016 | 110.66 | 113.87 | 110.06 | 113.76 | 834,740 | +3.75(+3.41%) |
Jun 06, 2016 | 109.70 | 110.18 | 107.80 | 110.00 | 676,251 | +1.51(+1.39%) |
Jun 03, 2016 | 109.90 | 110.32 | 107.94 | 108.50 | 596,420 | -1.23(-1.12%) |
Jun 02, 2016 | 107.20 | 109.77 | 106.51 | 109.72 | 946,651 | +1.25(+1.16%) |
Jun 01, 2016 | 108.83 | 108.88 | 107.17 | 108.47 | 857,001 | -0.36(-0.34%) |
May 31, 2016 | 110.96 | 111.57 | 108.29 | 108.83 | 1,268,656 | -1.47(-1.33%) |
May 27, 2016 | 110.20 | 110.31 | 110.31 | 110.31 | 905,259 | -0.64(-0.58%) |
May 26, 2016 | 112.13 | 112.73 | 110.58 | 110.95 | 966,482 | +0.14(+0.13%) |
May 25, 2016 | 111.37 | 111.94 | 109.60 | 110.81 | 1,180,447 | +0.81(+0.74%) |
May 24, 2016 | 110.75 | 110.84 | 109.04 | 110.00 | 885,454 | +0.23(+0.21%) |
May 23, 2016 | 108.36 | 110.33 | 107.69 | 109.76 | 675,981 | -0.06(-0.06%) |
May 20, 2016 | 108.81 | 110.20 | 107.09 | 109.83 | 655,827 | +1.80(+1.66%) |
May 19, 2016 | 106.90 | 108.33 | 105.59 | 108.03 | 1,142,318 | -0.66(-0.60%) |
May 18, 2016 | 108.45 | 110.54 | 107.64 | 108.69 | 786,525 | -0.20(-0.18%) |
May 17, 2016 | 109.05 | 110.29 | 107.70 | 108.88 | 954,484 | -0.09(-0.09%) |
May 16, 2016 | 108.88 | 111.36 | 108.55 | 108.98 | 1,098,627 | +2.30(+2.16%) |
May 13, 2016 | 107.50 | 108.38 | 106.39 | 106.67 | 539,165 | -1.28(-1.19%) |
May 12, 2016 | 108.55 | 110.13 | 106.56 | 107.95 | 822,928 | +0.83(+0.78%) |
May 11, 2016 | 105.71 | 108.57 | 104.78 | 107.12 | 901,079 | +1.25(+1.18%) |
May 10, 2016 | 103.93 | 106.02 | 103.07 | 105.87 | 846,296 | +2.55(+2.47%) |
May 09, 2016 | 102.45 | 103.91 | 99.94 | 103.31 | 1,170,572 | +0.25(+0.25%) |
May 06, 2016 | 105.66 | 106.64 | 102.82 | 103.06 | 1,506,623 | -3.26(-3.07%) |
May 05, 2016 | 102.50 | 106.50 | 99.92 | 106.33 | 2,622,223 | +7.04(+7.09%) |
May 04, 2016 | 99.08 | 100.09 | 96.25 | 99.28 | 1,876,273 | +0.73(+0.74%) |
May 03, 2016 | 101.11 | 101.71 | 97.31 | 98.55 | 1,184,372 | -4.66(-4.51%) |
May 02, 2016 | 101.71 | 105.06 | 100.46 | 103.21 | 1,538,806 | +1.38(+1.35%) |
Apr 29, 2016 | 103.12 | 104.62 | 100.00 | 101.84 | 1,220,162 | -0.88(-0.86%) |
Apr 28, 2016 | 104.38 | 106.30 | 102.44 | 102.72 | 853,475 | -2.57(-2.44%) |
Apr 27, 2016 | 105.47 | 108.21 | 104.03 | 105.29 | 1,257,306 | +1.22(+1.18%) |
Apr 26, 2016 | 100.62 | 104.61 | 100.09 | 104.06 | 1,422,938 | +4.74(+4.77%) |
Apr 25, 2016 | 101.00 | 102.40 | 98.53 | 99.32 | 1,024,679 | -2.42(-2.38%) |
Apr 22, 2016 | 100.23 | 102.41 | 99.95 | 101.74 | 1,300,486 | +1.83(+1.83%) |
Apr 21, 2016 | 102.67 | 102.67 | 99.38 | 99.91 | 1,243,500 | -2.30(-2.25%) |
Apr 20, 2016 | 100.53 | 103.26 | 98.83 | 102.21 | 1,146,783 | +1.20(+1.18%) |
Apr 19, 2016 | 102.02 | 103.18 | 100.72 | 101.01 | 1,088,464 | +0.27(+0.27%) |
Apr 18, 2016 | 95.50 | 101.18 | 94.50 | 100.74 | 1,113,955 | +2.37(+2.41%) |
Apr 15, 2016 | 100.14 | 100.14 | 97.74 | 98.38 | 1,007,726 | -2.56(-2.54%) |
Apr 14, 2016 | 100.12 | 101.00 | 98.81 | 100.94 | 845,448 | +1.51(+1.51%) |
Apr 13, 2016 | 100.06 | 100.19 | 97.72 | 99.43 | 1,520,386 | -0.68(-0.68%) |
Apr 12, 2016 | 97.55 | 100.83 | 95.94 | 100.12 | 1,606,429 | +3.85(+4.00%) |
Apr 11, 2016 | 95.97 | 96.58 | 95.30 | 96.26 | 1,079,230 | +1.23(+1.30%) |
Apr 08, 2016 | 94.82 | 95.68 | 93.82 | 95.03 | 866,466 | +2.42(+2.62%) |
Apr 07, 2016 | 91.59 | 92.95 | 91.30 | 92.61 | 857,056 | +0.55(+0.60%) |
Apr 06, 2016 | 89.60 | 92.50 | 88.61 | 92.05 | 823,667 | +3.26(+3.68%) |
Apr 05, 2016 | 88.07 | 89.59 | 87.18 | 88.79 | 877,818 | +0.15(+0.17%) |
Apr 04, 2016 | 92.15 | 92.23 | 88.44 | 88.64 | 854,547 | -2.80(-3.06%) |
Apr 01, 2016 | 88.70 | 92.25 | 88.41 | 91.44 | 1,245,299 | +0.46(+0.50%) |
Mar 31, 2016 | 89.89 | 91.74 | 89.44 | 90.98 | 1,094,961 | +0.66(+0.74%) |
Mar 30, 2016 | 92.35 | 92.67 | 89.62 | 90.31 | 1,342,539 | -0.18(-0.20%) |
Mar 29, 2016 | 87.29 | 90.71 | 86.98 | 90.49 | 825,737 | +1.22(+1.36%) |
Mar 28, 2016 | 89.47 | 90.25 | 87.62 | 89.28 | 1,038,867 | -0.16(-0.18%) |
Mar 24, 2016 | 86.34 | 89.43 | 89.43 | 89.43 | 1,094,927 | +1.08(+1.22%) |
Mar 23, 2016 | 89.97 | 91.63 | 87.97 | 88.36 | 995,455 | -2.68(-2.94%) |
Mar 22, 2016 | 89.55 | 91.42 | 88.60 | 91.03 | 962,381 | +0.43(+0.47%) |
Mar 21, 2016 | 92.00 | 93.04 | 89.67 | 90.60 | 943,964 | -1.64(-1.77%) |
Mar 18, 2016 | 92.88 | 93.60 | 90.08 | 92.24 | 1,833,874 | +0.45(+0.49%) |
Mar 17, 2016 | 92.22 | 92.76 | 90.80 | 91.79 | 1,183,814 | +0.83(+0.92%) |
Mar 16, 2016 | 89.79 | 91.51 | 88.85 | 90.96 | 1,613,003 | +1.52(+1.69%) |
Mar 15, 2016 | 86.53 | 89.48 | 85.99 | 89.44 | 1,032,435 | +1.12(+1.27%) |
Mar 14, 2016 | 86.59 | 88.95 | 86.48 | 88.32 | 889,715 | -0.04(-0.04%) |
Mar 11, 2016 | 87.59 | 89.13 | 87.20 | 88.36 | 1,794,018 | +2.60(+3.03%) |
Mar 10, 2016 | 85.91 | 85.98 | 83.28 | 85.76 | 1,316,519 | -0.94(-1.09%) |
Mar 09, 2016 | 87.28 | 87.42 | 83.94 | 86.70 | 1,415,072 | +1.83(+2.16%) |
Mar 08, 2016 | 88.10 | 88.62 | 84.45 | 84.87 | 1,962,869 | -4.42(-4.95%) |
Mar 07, 2016 | 84.63 | 89.32 | 84.44 | 89.29 | 2,392,919 | +4.51(+5.32%) |
Mar 04, 2016 | 83.34 | 87.26 | 80.51 | 84.79 | 2,433,465 | +2.39(+2.91%) |
Mar 03, 2016 | 83.25 | 85.14 | 81.71 | 82.39 | 1,609,289 | -1.66(-1.97%) |
Mar 02, 2016 | 80.15 | 84.11 | 79.68 | 84.05 | 1,607,116 | +3.65(+4.54%) |