Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 132.89 | 133.44 | 131.16 | 132.75 | 224,408 | -0.06(-0.04%) |
Aug 30, 2016 | 133.64 | 133.89 | 132.08 | 132.81 | 265,394 | -0.65(-0.48%) |
Aug 29, 2016 | 132.95 | 134.36 | 132.53 | 133.46 | 272,588 | +0.57(+0.43%) |
Aug 26, 2016 | 133.05 | 134.25 | 131.88 | 132.89 | 179,116 | -0.05(-0.04%) |
Aug 25, 2016 | 132.43 | 134.03 | 132.11 | 132.94 | 201,539 | +0.08(+0.06%) |
Aug 24, 2016 | 133.32 | 133.84 | 132.51 | 132.86 | 130,087 | -0.63(-0.47%) |
Aug 23, 2016 | 134.35 | 134.89 | 133.19 | 133.49 | 287,747 | -0.51(-0.38%) |
Aug 22, 2016 | 133.54 | 134.20 | 132.99 | 134.00 | 147,910 | +0.02(+0.01%) |
Aug 19, 2016 | 133.36 | 134.75 | 132.73 | 133.98 | 167,938 | +0.18(+0.14%) |
Aug 18, 2016 | 133.94 | 134.03 | 133.00 | 133.80 | 191,886 | -0.20(-0.15%) |
Aug 17, 2016 | 133.27 | 134.13 | 132.52 | 134.00 | 209,948 | +0.86(+0.65%) |
Aug 16, 2016 | 134.13 | 134.47 | 133.08 | 133.14 | 126,040 | -1.36(-1.01%) |
Aug 15, 2016 | 134.80 | 134.80 | 134.10 | 134.50 | 130,515 | +0.46(+0.35%) |
Aug 12, 2016 | 134.06 | 134.51 | 133.13 | 134.04 | 145,798 | +0.01(+0.01%) |
Aug 11, 2016 | 134.54 | 134.85 | 133.76 | 134.03 | 241,765 | -0.03(-0.02%) |
Aug 10, 2016 | 134.67 | 134.67 | 133.56 | 134.06 | 180,756 | -0.26(-0.19%) |
Aug 09, 2016 | 135.37 | 135.44 | 134.13 | 134.32 | 200,590 | -0.67(-0.50%) |
Aug 08, 2016 | 135.23 | 135.39 | 134.12 | 134.99 | 216,101 | -0.04(-0.03%) |
Aug 05, 2016 | 135.60 | 136.53 | 134.50 | 135.03 | 289,246 | +0.11(+0.08%) |
Aug 04, 2016 | 135.25 | 135.55 | 133.92 | 134.93 | 390,416 | -0.80(-0.59%) |
Aug 03, 2016 | 133.72 | 135.74 | 133.30 | 135.72 | 802,133 | +2.28(+1.71%) |
Aug 02, 2016 | 130.98 | 134.91 | 128.15 | 133.45 | 766,700 | +9.41(+7.59%) |
Aug 01, 2016 | 124.35 | 125.00 | 123.42 | 124.04 | 362,471 | -0.62(-0.49%) |
Jul 29, 2016 | 125.40 | 125.46 | 123.90 | 124.65 | 197,253 | -0.73(-0.58%) |
Jul 28, 2016 | 126.52 | 126.52 | 124.78 | 125.39 | 185,108 | -1.14(-0.90%) |
Jul 27, 2016 | 126.88 | 127.73 | 125.44 | 126.52 | 306,455 | -0.34(-0.27%) |
Jul 26, 2016 | 126.86 | 127.09 | 126.19 | 126.86 | 157,578 | +0.33(+0.26%) |
Jul 25, 2016 | 126.42 | 127.38 | 125.93 | 126.53 | 208,552 | +0.12(+0.09%) |
Jul 22, 2016 | 124.89 | 126.46 | 124.50 | 126.42 | 186,092 | +1.57(+1.26%) |
Jul 21, 2016 | 124.81 | 126.27 | 124.08 | 124.85 | 369,903 | -0.27(-0.22%) |
Jul 20, 2016 | 123.63 | 125.57 | 123.41 | 125.12 | 242,417 | +1.66(+1.34%) |
Jul 19, 2016 | 122.97 | 123.67 | 122.71 | 123.46 | 174,597 | -0.06(-0.05%) |
Jul 18, 2016 | 123.19 | 123.96 | 122.95 | 123.52 | 245,137 | +0.52(+0.42%) |
Jul 15, 2016 | 122.51 | 123.54 | 121.65 | 123.00 | 230,735 | +0.97(+0.79%) |
Jul 14, 2016 | 123.47 | 123.68 | 121.14 | 122.03 | 262,451 | +0.25(+0.21%) |
Jul 13, 2016 | 121.64 | 122.43 | 121.28 | 121.78 | 122,300 | +0.77(+0.64%) |
Jul 12, 2016 | 120.27 | 121.91 | 119.65 | 121.01 | 254,981 | +1.61(+1.35%) |
Jul 11, 2016 | 119.73 | 120.09 | 118.79 | 119.40 | 206,402 | -0.02(-0.02%) |
Jul 08, 2016 | 119.99 | 120.93 | 119.25 | 119.42 | 256,535 | +0.69(+0.58%) |
Jul 07, 2016 | 118.85 | 120.10 | 118.35 | 118.72 | 175,546 | -0.12(-0.11%) |
Jul 06, 2016 | 117.61 | 119.01 | 117.32 | 118.85 | 325,283 | +1.05(+0.89%) |
Jul 05, 2016 | 118.23 | 118.68 | 116.88 | 117.80 | 210,825 | -0.90(-0.76%) |
Jul 01, 2016 | 117.28 | 118.69 | 118.69 | 118.69 | 257,248 | +1.19(+1.01%) |
Jun 30, 2016 | 115.22 | 117.52 | 114.01 | 117.51 | 357,715 | +2.20(+1.91%) |
Jun 29, 2016 | 115.09 | 115.59 | 113.93 | 115.31 | 493,283 | +1.40(+1.23%) |
Jun 28, 2016 | 115.29 | 115.29 | 113.11 | 113.91 | 385,231 | +1.38(+1.23%) |
Jun 27, 2016 | 116.07 | 116.98 | 112.18 | 112.53 | 608,744 | -4.83(-4.12%) |
Jun 24, 2016 | 118.76 | 120.35 | 117.09 | 117.36 | 345,616 | -6.03(-4.89%) |
Jun 23, 2016 | 123.88 | 123.88 | 122.44 | 123.39 | 234,856 | +1.12(+0.92%) |
Jun 22, 2016 | 123.08 | 124.24 | 121.89 | 122.27 | 213,161 | -0.91(-0.74%) |
Jun 21, 2016 | 122.81 | 123.93 | 122.32 | 123.18 | 215,768 | +0.34(+0.28%) |
Jun 20, 2016 | 121.87 | 123.98 | 121.87 | 122.84 | 193,246 | +2.23(+1.85%) |
Jun 17, 2016 | 121.38 | 122.00 | 120.58 | 120.61 | 310,911 | -0.52(-0.43%) |
Jun 16, 2016 | 120.32 | 121.39 | 119.94 | 121.13 | 246,471 | -0.21(-0.17%) |
Jun 15, 2016 | 121.36 | 122.73 | 120.90 | 121.34 | 265,527 | +0.25(+0.21%) |
Jun 14, 2016 | 120.73 | 121.79 | 119.52 | 121.09 | 137,174 | +0.29(+0.24%) |
Jun 13, 2016 | 121.06 | 122.54 | 120.18 | 120.81 | 164,982 | -0.47(-0.39%) |
Jun 10, 2016 | 121.36 | 122.16 | 120.95 | 121.28 | 155,577 | -1.62(-1.32%) |
Jun 09, 2016 | 123.21 | 123.50 | 122.55 | 122.90 | 215,593 | -0.90(-0.72%) |
Jun 08, 2016 | 123.42 | 123.98 | 122.33 | 123.80 | 354,154 | +0.78(+0.63%) |
Jun 07, 2016 | 123.94 | 124.08 | 122.65 | 123.01 | 363,633 | -0.77(-0.62%) |
Jun 06, 2016 | 122.58 | 124.29 | 121.97 | 123.78 | 230,045 | +1.66(+1.36%) |
Jun 03, 2016 | 122.17 | 122.45 | 120.53 | 122.13 | 225,021 | -0.44(-0.36%) |
Jun 02, 2016 | 122.04 | 122.57 | 120.13 | 122.57 | 322,979 | +0.32(+0.26%) |
Jun 01, 2016 | 122.25 | 122.72 | 121.13 | 122.25 | 317,824 | -0.14(-0.11%) |
May 31, 2016 | 122.10 | 122.53 | 121.07 | 122.39 | 379,931 | +0.48(+0.40%) |
May 27, 2016 | 120.87 | 121.91 | 121.91 | 121.91 | 196,591 | +1.31(+1.09%) |
May 26, 2016 | 121.58 | 121.91 | 119.96 | 120.59 | 240,931 | -0.83(-0.68%) |
May 25, 2016 | 118.98 | 121.66 | 118.79 | 121.42 | 541,242 | +2.84(+2.39%) |
May 24, 2016 | 116.92 | 118.91 | 116.34 | 118.59 | 216,250 | +2.44(+2.10%) |
May 23, 2016 | 115.29 | 116.57 | 114.73 | 116.15 | 238,082 | +0.18(+0.16%) |
May 20, 2016 | 115.86 | 116.61 | 115.61 | 115.96 | 294,202 | +0.74(+0.64%) |
May 19, 2016 | 114.38 | 115.42 | 114.11 | 115.22 | 170,536 | +0.14(+0.12%) |
May 18, 2016 | 115.56 | 117.37 | 114.66 | 115.09 | 339,659 | -0.58(-0.50%) |
May 17, 2016 | 115.69 | 117.56 | 115.30 | 115.67 | 880,199 | -0.51(-0.44%) |
May 16, 2016 | 115.31 | 116.76 | 114.21 | 116.18 | 572,368 | +1.18(+1.02%) |
May 13, 2016 | 113.66 | 115.73 | 113.18 | 115.00 | 492,518 | +0.87(+0.76%) |
May 12, 2016 | 115.21 | 115.44 | 113.02 | 114.13 | 297,545 | -0.35(-0.30%) |
May 11, 2016 | 115.32 | 115.94 | 114.37 | 114.48 | 474,648 | -0.83(-0.72%) |
May 10, 2016 | 108.77 | 115.81 | 107.87 | 115.31 | 1,121,722 | +7.52(+6.98%) |
May 09, 2016 | 107.18 | 108.80 | 106.75 | 107.78 | 400,098 | +0.64(+0.59%) |
May 06, 2016 | 105.40 | 107.53 | 104.90 | 107.15 | 175,215 | +1.34(+1.27%) |
May 05, 2016 | 106.85 | 107.17 | 105.66 | 105.81 | 368,175 | -0.79(-0.74%) |
May 04, 2016 | 106.24 | 107.21 | 105.64 | 106.60 | 235,254 | -0.42(-0.40%) |
May 03, 2016 | 106.22 | 107.56 | 106.04 | 107.02 | 280,525 | -0.42(-0.39%) |
May 02, 2016 | 106.92 | 107.52 | 106.09 | 107.44 | 171,198 | +0.95(+0.90%) |
Apr 29, 2016 | 106.72 | 107.03 | 105.54 | 106.48 | 230,511 | -0.57(-0.53%) |
Apr 28, 2016 | 107.54 | 108.91 | 106.70 | 107.05 | 341,256 | -0.92(-0.85%) |
Apr 27, 2016 | 107.16 | 108.12 | 106.56 | 107.97 | 196,980 | +0.47(+0.44%) |
Apr 26, 2016 | 106.54 | 108.08 | 106.54 | 107.50 | 246,904 | +1.40(+1.32%) |
Apr 25, 2016 | 105.84 | 106.14 | 104.61 | 106.10 | 173,211 | +0.00(+0.00%) |
Apr 22, 2016 | 104.90 | 106.23 | 104.27 | 106.10 | 185,433 | +1.01(+0.96%) |
Apr 21, 2016 | 105.48 | 106.31 | 104.77 | 105.08 | 335,095 | -0.40(-0.37%) |
Apr 20, 2016 | 104.90 | 105.78 | 104.21 | 105.48 | 178,659 | +0.69(+0.66%) |
Apr 19, 2016 | 104.19 | 104.97 | 103.47 | 104.79 | 162,403 | +0.97(+0.94%) |
Apr 18, 2016 | 102.00 | 104.02 | 101.84 | 103.81 | 127,426 | +1.25(+1.22%) |
Apr 15, 2016 | 103.02 | 103.04 | 101.16 | 102.56 | 243,671 | -0.16(-0.16%) |
Apr 14, 2016 | 102.76 | 103.44 | 101.78 | 102.72 | 171,418 | -0.20(-0.20%) |
Apr 13, 2016 | 100.81 | 102.96 | 99.65 | 102.92 | 290,346 | +3.03(+3.03%) |
Apr 12, 2016 | 99.50 | 100.05 | 97.22 | 99.90 | 296,254 | +0.84(+0.85%) |
Apr 11, 2016 | 100.37 | 100.98 | 98.96 | 99.06 | 244,431 | -0.83(-0.83%) |
Apr 08, 2016 | 100.82 | 101.26 | 99.09 | 99.89 | 140,948 | +0.18(+0.18%) |
Apr 07, 2016 | 100.19 | 100.19 | 98.51 | 99.70 | 237,614 | -0.96(-0.96%) |
Apr 06, 2016 | 100.05 | 100.73 | 98.96 | 100.67 | 223,573 | +0.82(+0.82%) |
Apr 05, 2016 | 99.76 | 100.83 | 99.05 | 99.85 | 247,869 | -0.47(-0.47%) |
Apr 04, 2016 | 100.47 | 100.75 | 99.23 | 100.32 | 181,342 | -0.27(-0.27%) |
Apr 01, 2016 | 98.61 | 100.71 | 98.46 | 100.59 | 211,560 | +1.18(+1.18%) |
Mar 31, 2016 | 99.83 | 99.98 | 98.94 | 99.41 | 150,113 | -0.42(-0.42%) |
Mar 30, 2016 | 100.33 | 100.40 | 98.75 | 99.84 | 107,509 | +0.62(+0.62%) |
Mar 29, 2016 | 97.34 | 99.36 | 96.95 | 99.22 | 127,274 | +1.31(+1.34%) |
Mar 28, 2016 | 98.21 | 98.57 | 97.15 | 97.91 | 179,766 | +0.00(+0.00%) |
Mar 24, 2016 | 96.98 | 97.91 | 97.91 | 97.91 | 150,865 | +0.37(+0.38%) |
Mar 23, 2016 | 98.57 | 99.16 | 97.53 | 97.54 | 158,854 | -1.03(-1.05%) |
Mar 22, 2016 | 98.68 | 99.15 | 97.56 | 98.58 | 229,266 | -1.09(-1.09%) |
Mar 21, 2016 | 99.65 | 100.08 | 99.06 | 99.66 | 249,649 | +0.07(+0.07%) |
Mar 18, 2016 | 98.89 | 100.02 | 98.66 | 99.60 | 329,208 | +1.03(+1.05%) |
Mar 17, 2016 | 97.29 | 98.97 | 97.07 | 98.57 | 118,468 | +1.32(+1.36%) |
Mar 16, 2016 | 95.00 | 97.68 | 95.00 | 97.24 | 157,006 | +1.94(+2.03%) |
Mar 15, 2016 | 95.56 | 95.90 | 94.82 | 95.31 | 153,905 | -1.03(-1.07%) |
Mar 14, 2016 | 96.14 | 97.58 | 95.86 | 96.34 | 282,292 | -0.11(-0.11%) |
Mar 11, 2016 | 94.32 | 96.67 | 94.24 | 96.44 | 147,767 | +2.75(+2.93%) |
Mar 10, 2016 | 95.30 | 96.02 | 93.03 | 93.69 | 134,547 | -1.19(-1.25%) |
Mar 09, 2016 | 94.99 | 95.58 | 94.27 | 94.88 | 159,649 | +0.21(+0.22%) |
Mar 08, 2016 | 95.33 | 96.37 | 94.48 | 94.67 | 208,816 | -1.19(-1.24%) |
Mar 07, 2016 | 96.68 | 97.20 | 94.74 | 95.86 | 234,032 | -1.46(-1.50%) |
Mar 04, 2016 | 97.63 | 98.47 | 95.09 | 97.31 | 122,030 | -0.25(-0.26%) |
Mar 03, 2016 | 95.99 | 97.71 | 95.92 | 97.56 | 171,377 | +1.45(+1.51%) |
Mar 02, 2016 | 94.76 | 96.19 | 94.69 | 96.12 | 248,727 | +1.27(+1.34%) |
Mar 01, 2016 | 93.27 | 94.89 | 92.65 | 94.84 | 248,873 | +2.46(+2.66%) |
Feb 29, 2016 | 92.57 | 93.62 | 91.68 | 92.38 | 282,898 | -0.36(-0.38%) |
Feb 26, 2016 | 92.26 | 93.85 | 91.95 | 92.74 | 179,003 | +1.03(+1.13%) |
Feb 25, 2016 | 90.69 | 91.72 | 90.22 | 91.71 | 268,351 | +1.34(+1.48%) |
Feb 24, 2016 | 89.26 | 90.75 | 87.99 | 90.37 | 189,840 | +0.05(+0.05%) |
Feb 23, 2016 | 90.52 | 91.41 | 90.26 | 90.32 | 218,765 | -0.81(-0.89%) |
Feb 22, 2016 | 90.19 | 91.45 | 89.88 | 91.13 | 246,156 | +1.83(+2.05%) |
Feb 19, 2016 | 89.59 | 89.88 | 88.38 | 89.30 | 677,882 | -0.90(-0.99%) |
Feb 18, 2016 | 91.54 | 91.69 | 90.06 | 90.19 | 257,665 | -0.94(-1.03%) |
Feb 17, 2016 | 91.38 | 91.86 | 89.70 | 91.13 | 385,482 | +0.68(+0.76%) |
Feb 16, 2016 | 92.75 | 92.85 | 87.61 | 90.44 | 414,866 | -1.61(-1.75%) |
Feb 12, 2016 | 87.97 | 92.06 | 92.06 | 92.06 | 623,369 | +5.89(+6.84%) |
Feb 11, 2016 | 85.41 | 86.48 | 83.58 | 86.16 | 405,308 | -0.50(-0.58%) |
Feb 10, 2016 | 86.17 | 88.06 | 86.17 | 86.66 | 218,558 | +1.16(+1.35%) |
Feb 09, 2016 | 83.55 | 86.27 | 82.93 | 85.51 | 284,366 | +0.72(+0.85%) |
Feb 08, 2016 | 89.30 | 89.30 | 83.37 | 84.78 | 601,250 | -5.94(-6.55%) |
Feb 05, 2016 | 93.41 | 93.51 | 90.32 | 90.72 | 219,987 | -3.08(-3.28%) |
Feb 04, 2016 | 92.34 | 94.31 | 92.34 | 93.80 | 197,853 | +1.40(+1.51%) |
Feb 03, 2016 | 91.94 | 92.80 | 89.05 | 92.40 | 337,695 | +1.47(+1.61%) |
Feb 02, 2016 | 94.16 | 94.16 | 90.88 | 90.94 | 267,921 | -4.51(-4.73%) |
Feb 01, 2016 | 94.28 | 95.83 | 94.08 | 95.45 | 324,962 | +0.53(+0.56%) |
Jan 29, 2016 | 92.72 | 95.06 | 92.29 | 94.92 | 417,277 | +2.61(+2.83%) |
Jan 28, 2016 | 93.38 | 93.95 | 91.98 | 92.31 | 156,813 | -0.35(-0.37%) |
Jan 27, 2016 | 93.65 | 94.60 | 91.87 | 92.65 | 204,727 | -1.32(-1.41%) |
Jan 26, 2016 | 91.91 | 94.00 | 91.77 | 93.97 | 202,379 | +2.32(+2.54%) |
Jan 25, 2016 | 93.21 | 93.28 | 91.24 | 91.65 | 243,254 | -1.83(-1.96%) |
Jan 22, 2016 | 93.24 | 94.45 | 92.88 | 93.48 | 175,162 | +1.41(+1.53%) |
Jan 21, 2016 | 93.93 | 94.18 | 91.52 | 92.07 | 262,056 | -1.75(-1.86%) |
Jan 20, 2016 | 91.12 | 94.50 | 89.68 | 93.82 | 359,513 | +1.26(+1.37%) |
Jan 19, 2016 | 93.04 | 93.34 | 91.50 | 92.56 | 313,063 | +0.56(+0.61%) |
Jan 15, 2016 | 90.19 | 92.00 | 92.00 | 92.00 | 326,719 | +0.08(+0.08%) |
Jan 14, 2016 | 90.02 | 92.43 | 88.44 | 91.92 | 260,184 | +2.37(+2.65%) |
Jan 13, 2016 | 91.59 | 92.28 | 89.18 | 89.55 | 206,391 | -1.69(-1.85%) |
Jan 12, 2016 | 92.01 | 92.33 | 90.03 | 91.24 | 150,388 | +0.06(+0.06%) |
Jan 11, 2016 | 92.16 | 92.43 | 90.33 | 91.18 | 265,794 | -0.40(-0.43%) |
Jan 08, 2016 | 93.65 | 94.00 | 91.39 | 91.57 | 198,940 | -1.46(-1.57%) |
Jan 07, 2016 | 94.28 | 95.18 | 92.16 | 93.03 | 252,403 | -3.20(-3.33%) |
Jan 06, 2016 | 96.33 | 97.04 | 95.42 | 96.23 | 137,750 | -1.41(-1.44%) |
Jan 05, 2016 | 98.72 | 99.16 | 96.76 | 97.64 | 177,706 | -0.62(-0.63%) |
Jan 04, 2016 | 99.10 | 99.29 | 97.05 | 98.26 | 208,699 | -1.98(-1.97%) |
Dec 31, 2015 | 101.80 | 100.23 | 100.23 | 100.23 | 128,054 | -1.80(-1.77%) |
Dec 30, 2015 | 103.42 | 103.63 | 101.98 | 102.04 | 87,728 | -1.66(-1.60%) |
Dec 29, 2015 | 103.12 | 103.95 | 102.44 | 103.70 | 96,460 | +1.19(+1.16%) |
Dec 28, 2015 | 101.91 | 102.57 | 101.03 | 102.51 | 87,596 | +0.22(+0.22%) |
Dec 24, 2015 | 102.42 | 102.29 | 102.29 | 102.29 | 85,231 | -0.39(-0.38%) |
Dec 23, 2015 | 101.12 | 102.74 | 100.86 | 102.67 | 121,397 | +2.13(+2.12%) |
Dec 22, 2015 | 100.04 | 100.75 | 98.82 | 100.54 | 155,393 | +0.81(+0.81%) |
Dec 21, 2015 | 98.29 | 99.76 | 97.49 | 99.73 | 341,761 | +2.35(+2.42%) |
Dec 18, 2015 | 100.09 | 100.09 | 97.38 | 97.38 | 270,507 | -3.00(-2.99%) |
Dec 17, 2015 | 101.96 | 102.13 | 100.27 | 100.38 | 228,469 | -1.74(-1.70%) |
Dec 16, 2015 | 99.83 | 102.49 | 99.44 | 102.11 | 172,175 | +2.97(+3.00%) |
Dec 15, 2015 | 99.04 | 99.46 | 98.12 | 99.14 | 190,748 | +0.91(+0.92%) |
Dec 14, 2015 | 99.57 | 100.33 | 97.56 | 98.24 | 145,762 | -1.15(-1.15%) |
Dec 11, 2015 | 100.22 | 100.75 | 99.24 | 99.39 | 206,218 | -2.54(-2.49%) |
Dec 10, 2015 | 100.73 | 102.46 | 100.64 | 101.92 | 224,586 | +1.24(+1.24%) |
Dec 09, 2015 | 102.63 | 103.87 | 99.92 | 100.68 | 191,611 | -2.42(-2.35%) |
Dec 08, 2015 | 102.12 | 104.13 | 101.79 | 103.10 | 225,272 | -0.25(-0.24%) |
Dec 07, 2015 | 103.83 | 103.93 | 102.53 | 103.35 | 168,000 | -1.03(-0.99%) |
Dec 04, 2015 | 101.35 | 104.45 | 101.35 | 104.38 | 219,789 | +3.19(+3.15%) |
Dec 03, 2015 | 103.13 | 103.19 | 100.07 | 101.19 | 272,498 | -1.19(-1.16%) |
Dec 02, 2015 | 103.96 | 104.59 | 102.00 | 102.38 | 167,154 | -1.89(-1.81%) |
Dec 01, 2015 | 104.43 | 104.98 | 103.13 | 104.27 | 205,473 | +0.31(+0.30%) |
Nov 30, 2015 | 105.39 | 105.61 | 103.87 | 103.96 | 157,263 | -1.12(-1.06%) |
Nov 27, 2015 | 103.85 | 105.36 | 103.78 | 105.08 | 71,906 | +1.15(+1.10%) |
Nov 25, 2015 | 103.81 | 103.93 | 103.93 | 103.93 | 83,364 | +0.11(+0.10%) |
Nov 24, 2015 | 103.50 | 104.29 | 102.52 | 103.82 | 141,468 | -0.45(-0.43%) |
Nov 23, 2015 | 102.90 | 105.36 | 102.24 | 104.28 | 139,329 | +0.74(+0.72%) |
Nov 20, 2015 | 104.74 | 104.74 | 103.08 | 103.53 | 129,168 | -0.64(-0.61%) |
Nov 19, 2015 | 104.67 | 105.04 | 103.78 | 104.17 | 109,186 | -0.42(-0.41%) |
Nov 18, 2015 | 103.59 | 104.72 | 102.30 | 104.59 | 175,197 | +1.33(+1.29%) |
Nov 17, 2015 | 103.54 | 105.15 | 102.61 | 103.26 | 132,824 | -0.11(-0.10%) |
Nov 16, 2015 | 102.57 | 103.39 | 101.63 | 103.37 | 198,317 | +0.63(+0.61%) |
Nov 13, 2015 | 104.70 | 105.42 | 102.66 | 102.74 | 172,914 | -2.29(-2.18%) |
Nov 12, 2015 | 106.40 | 107.03 | 104.93 | 105.03 | 182,892 | -1.82(-1.71%) |
Nov 11, 2015 | 105.37 | 107.03 | 104.64 | 106.85 | 189,665 | +1.53(+1.46%) |
Nov 10, 2015 | 106.92 | 107.53 | 104.94 | 105.32 | 345,636 | -1.93(-1.80%) |
Nov 09, 2015 | 108.74 | 108.74 | 106.40 | 107.25 | 154,867 | -1.93(-1.77%) |
Nov 06, 2015 | 107.27 | 109.21 | 107.09 | 109.17 | 192,044 | +1.54(+1.43%) |
Nov 05, 2015 | 107.52 | 108.56 | 106.86 | 107.63 | 297,311 | -0.16(-0.15%) |
Nov 04, 2015 | 104.81 | 108.50 | 104.81 | 107.80 | 374,480 | +3.15(+3.01%) |
Nov 03, 2015 | 104.17 | 108.00 | 102.38 | 104.64 | 821,742 | -6.27(-5.65%) |
Nov 02, 2015 | 110.13 | 111.38 | 109.46 | 110.91 | 251,938 | +1.09(+0.99%) |
Oct 30, 2015 | 108.23 | 110.15 | 107.83 | 109.82 | 234,267 | +1.88(+1.74%) |
Oct 29, 2015 | 107.90 | 108.27 | 106.89 | 107.94 | 148,795 | -0.27(-0.25%) |
Oct 28, 2015 | 107.39 | 108.91 | 106.18 | 108.21 | 193,215 | +1.14(+1.06%) |
Oct 27, 2015 | 107.44 | 107.44 | 105.69 | 107.07 | 191,518 | -0.95(-0.88%) |
Oct 26, 2015 | 107.95 | 108.50 | 107.38 | 108.03 | 117,447 | -0.14(-0.12%) |
Oct 23, 2015 | 108.15 | 108.99 | 107.13 | 108.16 | 138,577 | +0.96(+0.89%) |
Oct 22, 2015 | 107.38 | 107.97 | 106.13 | 107.21 | 204,603 | +0.58(+0.54%) |
Oct 21, 2015 | 109.50 | 109.50 | 106.54 | 106.63 | 106,237 | -2.62(-2.40%) |
Oct 20, 2015 | 107.74 | 109.39 | 107.74 | 109.25 | 110,313 | +1.47(+1.36%) |
Oct 19, 2015 | 107.37 | 107.81 | 106.78 | 107.78 | 122,395 | -0.03(-0.03%) |
Oct 16, 2015 | 108.51 | 108.90 | 107.09 | 107.81 | 119,282 | -0.14(-0.13%) |
Oct 15, 2015 | 106.77 | 108.08 | 106.14 | 107.95 | 99,561 | +1.72(+1.62%) |
Oct 14, 2015 | 108.08 | 108.50 | 106.02 | 106.23 | 113,215 | -1.73(-1.60%) |
Oct 13, 2015 | 108.75 | 109.53 | 107.89 | 107.96 | 222,255 | -1.37(-1.25%) |
Oct 12, 2015 | 109.56 | 109.88 | 108.67 | 109.33 | 146,483 | -0.41(-0.37%) |
Oct 09, 2015 | 109.22 | 110.09 | 108.94 | 109.73 | 186,291 | +0.74(+0.68%) |
Oct 08, 2015 | 106.68 | 109.06 | 106.26 | 108.99 | 181,024 | +1.77(+1.65%) |
Oct 07, 2015 | 105.16 | 107.37 | 105.07 | 107.23 | 273,293 | +2.77(+2.65%) |
Oct 06, 2015 | 104.80 | 105.28 | 103.87 | 104.46 | 143,306 | -0.55(-0.52%) |
Oct 05, 2015 | 104.13 | 105.61 | 103.34 | 105.01 | 177,270 | +1.64(+1.59%) |
Oct 02, 2015 | 100.75 | 103.37 | 100.24 | 103.37 | 163,554 | +1.13(+1.10%) |
Oct 01, 2015 | 101.44 | 102.31 | 100.84 | 102.24 | 232,755 | +0.97(+0.96%) |
Sep 30, 2015 | 99.97 | 101.27 | 99.01 | 101.27 | 729,362 | +2.37(+2.40%) |
Sep 29, 2015 | 98.91 | 99.05 | 97.98 | 98.89 | 179,475 | +0.14(+0.15%) |
Sep 28, 2015 | 101.34 | 102.23 | 98.68 | 98.75 | 246,555 | -3.11(-3.05%) |
Sep 25, 2015 | 102.27 | 102.54 | 101.28 | 101.85 | 207,364 | +0.64(+0.63%) |
Sep 24, 2015 | 100.64 | 101.42 | 99.66 | 101.22 | 223,068 | -0.62(-0.61%) |
Sep 23, 2015 | 101.76 | 102.50 | 101.39 | 101.83 | 142,983 | -0.06(-0.06%) |
Sep 22, 2015 | 100.68 | 102.09 | 100.41 | 101.89 | 258,275 | -0.14(-0.13%) |
Sep 21, 2015 | 101.54 | 102.35 | 101.02 | 102.03 | 193,509 | +0.89(+0.88%) |
Sep 18, 2015 | 101.56 | 102.94 | 100.95 | 101.14 | 338,017 | -1.54(-1.50%) |
Sep 17, 2015 | 103.48 | 104.21 | 102.51 | 102.68 | 279,803 | -1.16(-1.11%) |
Sep 16, 2015 | 102.88 | 104.17 | 102.60 | 103.84 | 167,131 | +1.23(+1.20%) |
Sep 15, 2015 | 101.34 | 102.73 | 100.85 | 102.61 | 198,867 | +1.51(+1.50%) |
Sep 14, 2015 | 101.51 | 101.74 | 100.20 | 101.09 | 220,604 | -0.16(-0.16%) |
Sep 11, 2015 | 100.93 | 101.58 | 100.10 | 101.26 | 229,235 | -0.30(-0.29%) |
Sep 10, 2015 | 102.63 | 102.92 | 101.08 | 101.56 | 261,178 | -1.20(-1.16%) |
Sep 09, 2015 | 104.30 | 105.26 | 102.50 | 102.75 | 324,831 | -0.52(-0.50%) |
Sep 08, 2015 | 101.48 | 103.40 | 100.62 | 103.27 | 291,107 | +3.76(+3.78%) |
Sep 04, 2015 | 99.59 | 99.51 | 99.51 | 99.51 | 181,245 | -1.61(-1.59%) |
Sep 03, 2015 | 101.00 | 101.76 | 100.61 | 101.12 | 210,601 | +0.33(+0.33%) |
Sep 02, 2015 | 99.64 | 100.90 | 99.12 | 100.79 | 221,222 | +2.35(+2.39%) |