Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 67.35 | 69.38 | 67.33 | 69.04 | 2,114,521 | +1.73(+2.56%) |
Aug 30, 2016 | 66.00 | 68.33 | 65.86 | 67.32 | 2,459,938 | -0.21(-0.31%) |
Aug 29, 2016 | 67.67 | 69.31 | 66.69 | 67.53 | 1,887,158 | -0.40(-0.58%) |
Aug 26, 2016 | 69.31 | 69.44 | 66.29 | 67.92 | 6,105,212 | -2.35(-3.34%) |
Aug 25, 2016 | 71.84 | 73.89 | 66.29 | 70.27 | 12,836,534 | -10.16(-12.63%) |
Aug 24, 2016 | 79.79 | 81.02 | 79.44 | 80.43 | 2,852,226 | +0.43(+0.54%) |
Aug 23, 2016 | 77.98 | 80.26 | 77.98 | 80.00 | 2,294,647 | +2.17(+2.79%) |
Aug 22, 2016 | 77.50 | 78.62 | 77.17 | 77.83 | 1,130,083 | -0.54(-0.69%) |
Aug 19, 2016 | 78.02 | 80.30 | 77.68 | 78.37 | 1,242,311 | +0.09(+0.12%) |
Aug 18, 2016 | 76.37 | 78.37 | 75.94 | 78.27 | 1,169,578 | +1.67(+2.18%) |
Aug 17, 2016 | 77.96 | 78.05 | 75.86 | 76.61 | 1,369,632 | -1.24(-1.59%) |
Aug 16, 2016 | 77.72 | 78.33 | 75.27 | 77.84 | 1,136,057 | -0.20(-0.26%) |
Aug 15, 2016 | 76.86 | 79.29 | 76.86 | 78.05 | 1,954,453 | +1.22(+1.59%) |
Aug 12, 2016 | 75.88 | 77.06 | 75.67 | 76.83 | 842,451 | +0.51(+0.66%) |
Aug 11, 2016 | 74.26 | 76.51 | 74.26 | 76.32 | 1,235,166 | +2.99(+4.08%) |
Aug 10, 2016 | 73.90 | 75.03 | 73.22 | 73.33 | 713,718 | -0.51(-0.68%) |
Aug 09, 2016 | 73.83 | 74.48 | 72.98 | 73.84 | 1,218,568 | -0.19(-0.26%) |
Aug 08, 2016 | 73.30 | 74.43 | 73.25 | 74.03 | 921,030 | +0.76(+1.03%) |
Aug 05, 2016 | 72.98 | 74.04 | 72.76 | 73.27 | 1,136,416 | +0.67(+0.92%) |
Aug 04, 2016 | 71.25 | 72.61 | 70.63 | 72.61 | 1,353,251 | +1.53(+2.16%) |
Aug 03, 2016 | 69.84 | 71.19 | 68.94 | 71.07 | 1,188,995 | +0.67(+0.96%) |
Aug 02, 2016 | 72.87 | 73.02 | 70.29 | 70.40 | 1,249,995 | -2.61(-3.58%) |
Aug 01, 2016 | 74.00 | 74.20 | 72.66 | 73.01 | 921,714 | -1.03(-1.39%) |
Jul 29, 2016 | 73.23 | 74.15 | 71.54 | 74.04 | 1,982,799 | +0.83(+1.14%) |
Jul 28, 2016 | 73.46 | 73.63 | 72.07 | 73.20 | 1,738,063 | -0.25(-0.34%) |
Jul 27, 2016 | 74.44 | 75.77 | 72.96 | 73.46 | 2,057,485 | -1.67(-2.22%) |
Jul 26, 2016 | 74.92 | 75.16 | 73.89 | 75.12 | 1,498,565 | +0.50(+0.68%) |
Jul 25, 2016 | 75.19 | 75.40 | 74.55 | 74.62 | 1,084,392 | -0.56(-0.75%) |
Jul 22, 2016 | 73.75 | 75.35 | 73.36 | 75.18 | 1,872,225 | +1.74(+2.37%) |
Jul 21, 2016 | 75.20 | 75.44 | 73.03 | 73.45 | 2,289,097 | -1.76(-2.33%) |
Jul 20, 2016 | 76.38 | 76.41 | 74.85 | 75.20 | 2,021,904 | -0.71(-0.93%) |
Jul 19, 2016 | 77.12 | 77.13 | 75.39 | 75.91 | 1,611,867 | -1.57(-2.03%) |
Jul 18, 2016 | 75.98 | 77.82 | 75.92 | 77.48 | 1,734,648 | +1.61(+2.13%) |
Jul 15, 2016 | 77.01 | 77.06 | 75.58 | 75.86 | 2,132,575 | -1.05(-1.36%) |
Jul 14, 2016 | 75.29 | 76.91 | 74.94 | 76.91 | 2,877,942 | +2.37(+3.18%) |
Jul 13, 2016 | 74.79 | 74.94 | 73.53 | 74.55 | 1,309,177 | -0.25(-0.34%) |
Jul 12, 2016 | 74.21 | 75.49 | 74.21 | 74.80 | 2,558,443 | +1.08(+1.47%) |
Jul 11, 2016 | 71.19 | 73.71 | 71.19 | 73.71 | 2,468,351 | +2.98(+4.21%) |
Jul 08, 2016 | 69.25 | 70.86 | 69.25 | 70.73 | 1,171,915 | +1.48(+2.13%) |
Jul 07, 2016 | 69.15 | 70.95 | 68.59 | 69.25 | 956,238 | +0.33(+0.48%) |
Jul 06, 2016 | 67.88 | 69.31 | 67.42 | 68.93 | 1,943,868 | +0.66(+0.97%) |
Jul 05, 2016 | 69.60 | 70.62 | 66.63 | 68.26 | 2,163,086 | -2.40(-3.40%) |
Jul 01, 2016 | 69.09 | 70.67 | 70.67 | 70.67 | 1,477,927 | +1.46(+2.11%) |
Jun 30, 2016 | 68.86 | 69.49 | 67.88 | 69.20 | 2,170,581 | +0.34(+0.50%) |
Jun 29, 2016 | 68.45 | 69.59 | 68.44 | 68.86 | 1,608,030 | +1.07(+1.59%) |
Jun 28, 2016 | 68.03 | 69.62 | 67.11 | 67.79 | 1,694,576 | +1.23(+1.84%) |
Jun 27, 2016 | 68.15 | 68.52 | 64.66 | 66.56 | 5,503,081 | -2.32(-3.36%) |
Jun 24, 2016 | 70.83 | 71.61 | 68.57 | 68.88 | 3,389,596 | -3.81(-5.24%) |
Jun 23, 2016 | 71.83 | 72.74 | 71.38 | 72.69 | 1,913,310 | +0.92(+1.28%) |
Jun 22, 2016 | 71.48 | 72.16 | 71.13 | 71.77 | 1,713,662 | +0.20(+0.28%) |
Jun 21, 2016 | 72.29 | 72.96 | 70.72 | 71.57 | 2,067,195 | -0.66(-0.91%) |
Jun 20, 2016 | 72.07 | 75.13 | 72.07 | 72.23 | 3,336,681 | +0.93(+1.31%) |
Jun 17, 2016 | 68.87 | 71.84 | 68.83 | 71.30 | 3,264,189 | +2.42(+3.51%) |
Jun 16, 2016 | 69.55 | 70.19 | 68.29 | 68.88 | 1,877,066 | -0.81(-1.17%) |
Jun 15, 2016 | 70.84 | 71.15 | 69.52 | 69.69 | 2,528,924 | -0.74(-1.05%) |
Jun 14, 2016 | 71.86 | 71.88 | 68.60 | 70.43 | 3,448,360 | -1.38(-1.92%) |
Jun 13, 2016 | 74.74 | 74.82 | 71.65 | 71.81 | 1,742,347 | -3.04(-4.06%) |
Jun 10, 2016 | 74.09 | 75.67 | 73.81 | 74.85 | 2,880,466 | -0.39(-0.52%) |
Jun 09, 2016 | 74.74 | 76.15 | 74.25 | 75.24 | 3,109,593 | +0.24(+0.32%) |
Jun 08, 2016 | 72.92 | 76.00 | 72.30 | 75.00 | 5,432,670 | +2.86(+3.97%) |
Jun 07, 2016 | 72.64 | 72.82 | 70.67 | 72.14 | 3,537,671 | -0.41(-0.57%) |
Jun 06, 2016 | 73.45 | 73.68 | 70.77 | 72.55 | 5,185,543 | -1.51(-2.04%) |
Jun 03, 2016 | 77.38 | 77.59 | 73.46 | 74.06 | 4,569,142 | -3.39(-4.38%) |
Jun 02, 2016 | 82.85 | 83.16 | 71.21 | 77.45 | 13,795,910 | -5.46(-6.58%) |
Jun 01, 2016 | 82.93 | 83.37 | 82.30 | 82.91 | 1,786,267 | -0.20(-0.24%) |
May 31, 2016 | 83.45 | 83.72 | 82.17 | 83.11 | 2,437,837 | -0.51(-0.61%) |
May 27, 2016 | 80.68 | 83.62 | 83.62 | 83.62 | 4,505,826 | +2.17(+2.66%) |
May 26, 2016 | 91.52 | 91.61 | 80.61 | 81.46 | 11,842,308 | -9.55(-10.49%) |
May 25, 2016 | 88.99 | 91.37 | 88.97 | 91.00 | 2,662,391 | +2.17(+2.45%) |
May 24, 2016 | 90.72 | 91.13 | 88.64 | 88.83 | 2,085,763 | -1.82(-2.01%) |
May 23, 2016 | 90.16 | 91.89 | 89.67 | 90.65 | 1,729,588 | +0.63(+0.70%) |
May 20, 2016 | 91.12 | 91.26 | 89.06 | 90.02 | 1,419,904 | -1.23(-1.35%) |
May 19, 2016 | 89.06 | 91.64 | 89.65 | 91.26 | 1,653,881 | +1.60(+1.79%) |
May 18, 2016 | 88.44 | 90.30 | 88.22 | 89.65 | 946,491 | +0.55(+0.62%) |
May 17, 2016 | 89.28 | 91.06 | 88.24 | 89.10 | 939,805 | -0.08(-0.09%) |
May 16, 2016 | 86.52 | 89.81 | 86.52 | 89.18 | 1,183,273 | +2.60(+3.01%) |
May 13, 2016 | 87.32 | 87.67 | 85.86 | 86.58 | 1,437,501 | -0.84(-0.96%) |
May 12, 2016 | 87.32 | 88.75 | 86.59 | 87.42 | 1,076,823 | +0.10(+0.12%) |
May 11, 2016 | 89.66 | 89.82 | 85.78 | 87.32 | 2,789,631 | -3.47(-3.82%) |
May 10, 2016 | 90.01 | 91.53 | 90.01 | 90.79 | 1,143,337 | +0.41(+0.46%) |
May 09, 2016 | 90.64 | 91.26 | 90.16 | 90.37 | 1,017,884 | -0.31(-0.34%) |
May 06, 2016 | 90.70 | 91.39 | 88.84 | 90.69 | 1,068,272 | -0.60(-0.65%) |
May 05, 2016 | 91.79 | 92.05 | 90.61 | 91.28 | 1,079,156 | -0.66(-0.71%) |
May 04, 2016 | 91.05 | 92.49 | 90.93 | 91.94 | 607,422 | +0.07(+0.07%) |
May 03, 2016 | 90.87 | 93.32 | 90.48 | 91.87 | 1,031,704 | -0.07(-0.07%) |
May 02, 2016 | 91.73 | 92.21 | 90.70 | 91.94 | 659,298 | +0.77(+0.85%) |
Apr 29, 2016 | 91.10 | 91.43 | 89.91 | 91.16 | 773,560 | -0.11(-0.12%) |
Apr 28, 2016 | 92.50 | 93.89 | 91.04 | 91.27 | 761,754 | -2.71(-2.89%) |
Apr 27, 2016 | 93.28 | 94.40 | 92.80 | 93.99 | 531,358 | +0.56(+0.60%) |
Apr 26, 2016 | 91.39 | 93.57 | 90.83 | 93.42 | 862,691 | +1.80(+1.97%) |
Apr 25, 2016 | 93.57 | 93.57 | 91.40 | 91.62 | 942,317 | -2.14(-2.28%) |
Apr 22, 2016 | 93.83 | 94.69 | 93.38 | 93.76 | 1,155,973 | -0.17(-0.18%) |
Apr 21, 2016 | 94.50 | 94.73 | 93.76 | 93.93 | 818,623 | -0.07(-0.07%) |
Apr 20, 2016 | 94.03 | 94.80 | 92.02 | 93.99 | 1,571,712 | +0.25(+0.27%) |
Apr 19, 2016 | 95.41 | 95.51 | 92.46 | 93.74 | 927,502 | -1.11(-1.17%) |
Apr 18, 2016 | 93.33 | 95.33 | 93.33 | 94.85 | 1,151,686 | +0.93(+0.99%) |
Apr 15, 2016 | 94.45 | 94.96 | 93.00 | 93.92 | 1,017,013 | -0.42(-0.44%) |
Apr 14, 2016 | 96.74 | 96.74 | 94.24 | 94.34 | 1,730,602 | -2.33(-2.41%) |
Apr 13, 2016 | 94.66 | 97.06 | 94.66 | 96.67 | 1,493,162 | +2.40(+2.55%) |
Apr 12, 2016 | 94.18 | 94.77 | 92.64 | 94.26 | 1,063,597 | +0.22(+0.23%) |
Apr 11, 2016 | 96.36 | 96.36 | 93.70 | 94.04 | 1,450,407 | -1.47(-1.54%) |
Apr 08, 2016 | 97.70 | 98.25 | 94.55 | 95.51 | 1,780,712 | -1.73(-1.78%) |
Apr 07, 2016 | 100.26 | 101.77 | 96.62 | 97.24 | 1,818,907 | -3.33(-3.31%) |
Apr 06, 2016 | 100.46 | 101.66 | 99.69 | 100.57 | 802,209 | +0.15(+0.15%) |
Apr 05, 2016 | 100.15 | 101.45 | 99.28 | 100.42 | 706,762 | -0.98(-0.97%) |
Apr 04, 2016 | 103.89 | 103.96 | 101.21 | 101.40 | 1,052,441 | -2.46(-2.37%) |
Apr 01, 2016 | 103.05 | 104.60 | 102.64 | 103.86 | 1,772,144 | -0.05(-0.05%) |
Mar 31, 2016 | 101.21 | 103.97 | 100.78 | 103.91 | 1,435,102 | +3.64(+3.63%) |
Mar 30, 2016 | 103.09 | 103.72 | 100.23 | 100.27 | 2,265,683 | -2.71(-2.63%) |
Mar 29, 2016 | 102.92 | 103.75 | 101.92 | 102.97 | 1,392,640 | +0.13(+0.13%) |
Mar 28, 2016 | 101.96 | 103.61 | 101.22 | 102.84 | 1,722,008 | +1.11(+1.10%) |
Mar 24, 2016 | 104.52 | 101.73 | 101.73 | 101.73 | 4,133,927 | +2.86(+2.89%) |
Mar 23, 2016 | 99.10 | 99.65 | 96.94 | 98.87 | 1,673,305 | -0.23(-0.24%) |
Mar 22, 2016 | 97.96 | 99.73 | 97.63 | 99.10 | 1,203,548 | +0.22(+0.22%) |
Mar 21, 2016 | 98.25 | 99.02 | 97.37 | 98.89 | 1,212,901 | +0.50(+0.51%) |
Mar 18, 2016 | 97.87 | 99.53 | 96.89 | 98.38 | 1,882,668 | +1.16(+1.19%) |
Mar 17, 2016 | 95.09 | 97.92 | 94.80 | 97.23 | 1,632,387 | +2.12(+2.23%) |
Mar 16, 2016 | 93.35 | 96.07 | 93.35 | 95.11 | 1,373,997 | +1.65(+1.77%) |
Mar 15, 2016 | 93.21 | 93.74 | 92.41 | 93.46 | 1,118,247 | -0.34(-0.36%) |
Mar 14, 2016 | 92.69 | 94.25 | 92.48 | 93.79 | 1,744,163 | +0.62(+0.67%) |
Mar 11, 2016 | 92.36 | 94.24 | 92.09 | 93.17 | 1,158,635 | +1.31(+1.42%) |
Mar 10, 2016 | 91.75 | 93.31 | 90.26 | 91.86 | 1,154,663 | +1.31(+1.44%) |
Mar 09, 2016 | 92.16 | 92.93 | 89.06 | 90.56 | 1,634,633 | -0.77(-0.84%) |
Mar 08, 2016 | 93.41 | 93.96 | 90.06 | 91.33 | 1,382,239 | -2.64(-2.81%) |
Mar 07, 2016 | 93.26 | 94.75 | 93.26 | 93.97 | 1,450,985 | +0.25(+0.27%) |
Mar 04, 2016 | 94.09 | 95.08 | 93.27 | 93.72 | 1,490,216 | -0.12(-0.13%) |
Mar 03, 2016 | 93.77 | 96.16 | 93.00 | 93.83 | 2,769,021 | -0.80(-0.85%) |
Mar 02, 2016 | 94.05 | 96.68 | 93.31 | 94.64 | 1,945,618 | +0.42(+0.44%) |
Mar 01, 2016 | 92.64 | 94.63 | 91.97 | 94.22 | 2,645,935 | +3.40(+3.75%) |
Feb 29, 2016 | 91.32 | 94.24 | 90.48 | 90.82 | 7,747,237 | +7.77(+9.35%) |
Feb 26, 2016 | 82.12 | 84.09 | 81.07 | 83.05 | 1,896,360 | +1.64(+2.02%) |
Feb 25, 2016 | 82.11 | 83.45 | 80.47 | 81.41 | 1,893,140 | -0.67(-0.82%) |
Feb 24, 2016 | 82.32 | 82.37 | 80.33 | 82.08 | 3,653,550 | -1.84(-2.20%) |
Feb 23, 2016 | 86.15 | 86.29 | 82.73 | 83.92 | 2,655,185 | -2.40(-2.79%) |
Feb 22, 2016 | 87.17 | 87.55 | 85.85 | 86.33 | 1,523,734 | -0.65(-0.75%) |
Feb 19, 2016 | 87.27 | 88.64 | 85.69 | 86.98 | 1,351,648 | -0.09(-0.11%) |
Feb 18, 2016 | 86.54 | 87.94 | 85.51 | 87.07 | 1,795,610 | -1.21(-1.37%) |
Feb 17, 2016 | 88.23 | 90.12 | 86.56 | 88.28 | 2,147,314 | +1.02(+1.17%) |
Feb 16, 2016 | 83.86 | 88.37 | 83.86 | 87.26 | 2,287,199 | +4.62(+5.60%) |
Feb 12, 2016 | 80.02 | 82.63 | 82.63 | 82.63 | 1,350,443 | +3.28(+4.14%) |
Feb 11, 2016 | 79.59 | 80.91 | 78.29 | 79.35 | 1,742,770 | -1.84(-2.27%) |
Feb 10, 2016 | 81.32 | 83.36 | 80.55 | 81.19 | 2,059,509 | +0.53(+0.65%) |
Feb 09, 2016 | 83.53 | 84.75 | 78.79 | 80.66 | 2,971,783 | -3.49(-4.14%) |
Feb 08, 2016 | 87.69 | 88.60 | 82.23 | 84.15 | 2,461,610 | -3.97(-4.51%) |
Feb 05, 2016 | 91.51 | 92.13 | 86.56 | 88.12 | 3,244,360 | -3.89(-4.23%) |
Feb 04, 2016 | 93.07 | 93.82 | 90.98 | 92.01 | 1,730,549 | -1.27(-1.36%) |
Feb 03, 2016 | 96.99 | 97.39 | 91.43 | 93.27 | 2,858,609 | -3.23(-3.35%) |
Feb 02, 2016 | 99.82 | 100.96 | 95.82 | 96.51 | 1,759,983 | -4.55(-4.50%) |
Feb 01, 2016 | 96.95 | 101.25 | 96.15 | 101.06 | 1,932,794 | +3.87(+3.98%) |
Jan 29, 2016 | 95.81 | 97.48 | 92.28 | 97.18 | 2,297,748 | +2.19(+2.30%) |
Jan 28, 2016 | 99.70 | 99.70 | 94.31 | 95.00 | 2,318,004 | -4.20(-4.23%) |
Jan 27, 2016 | 99.53 | 100.28 | 98.04 | 99.20 | 1,164,150 | +0.02(+0.02%) |
Jan 26, 2016 | 99.51 | 100.11 | 97.62 | 99.18 | 1,314,458 | -0.09(-0.09%) |
Jan 25, 2016 | 102.36 | 102.36 | 98.59 | 99.27 | 1,136,491 | -3.20(-3.13%) |
Jan 22, 2016 | 101.07 | 103.14 | 100.47 | 102.47 | 928,887 | +2.52(+2.52%) |
Jan 21, 2016 | 101.17 | 102.29 | 99.06 | 99.96 | 1,521,428 | -0.93(-0.92%) |
Jan 20, 2016 | 101.08 | 102.08 | 97.41 | 100.89 | 1,347,108 | -1.31(-1.28%) |
Jan 19, 2016 | 102.16 | 104.83 | 100.61 | 102.20 | 1,555,134 | +0.58(+0.57%) |
Jan 15, 2016 | 101.68 | 101.62 | 101.62 | 101.62 | 2,099,742 | -2.49(-2.39%) |
Jan 14, 2016 | 103.91 | 105.15 | 101.60 | 104.11 | 1,885,171 | +0.40(+0.39%) |
Jan 13, 2016 | 106.62 | 106.98 | 103.50 | 103.71 | 1,432,402 | -2.45(-2.31%) |
Jan 12, 2016 | 106.62 | 108.42 | 104.08 | 106.16 | 1,193,930 | +0.64(+0.61%) |
Jan 11, 2016 | 106.42 | 106.87 | 104.03 | 105.52 | 2,232,530 | -0.63(-0.59%) |
Jan 08, 2016 | 111.82 | 113.08 | 105.13 | 106.14 | 3,390,061 | -5.31(-4.76%) |
Jan 07, 2016 | 107.04 | 113.39 | 106.71 | 111.45 | 4,185,788 | +4.99(+4.69%) |
Jan 06, 2016 | 103.78 | 106.96 | 103.44 | 106.46 | 3,306,399 | +1.45(+1.38%) |
Jan 05, 2016 | 104.72 | 106.25 | 102.35 | 105.02 | 2,127,851 | +0.63(+0.60%) |
Jan 04, 2016 | 101.95 | 104.97 | 101.49 | 104.39 | 2,598,995 | +0.95(+0.92%) |
Dec 31, 2015 | 101.67 | 103.44 | 103.44 | 103.44 | 2,046,767 | +1.61(+1.58%) |
Dec 30, 2015 | 101.77 | 102.17 | 100.61 | 101.83 | 911,408 | -0.12(-0.12%) |
Dec 29, 2015 | 101.67 | 102.68 | 101.37 | 101.95 | 1,103,224 | +0.86(+0.85%) |
Dec 28, 2015 | 100.36 | 101.95 | 100.07 | 101.09 | 1,487,679 | +1.05(+1.05%) |
Dec 24, 2015 | 101.29 | 100.05 | 100.05 | 100.05 | 605,205 | -1.88(-1.85%) |
Dec 23, 2015 | 101.54 | 103.43 | 101.34 | 101.93 | 1,359,724 | +0.98(+0.97%) |
Dec 22, 2015 | 98.41 | 101.81 | 97.01 | 100.95 | 1,950,177 | +2.72(+2.77%) |
Dec 21, 2015 | 96.37 | 99.22 | 95.98 | 98.23 | 1,433,279 | +2.09(+2.17%) |
Dec 18, 2015 | 96.61 | 97.84 | 96.07 | 96.14 | 1,337,656 | -1.21(-1.25%) |
Dec 17, 2015 | 97.89 | 98.46 | 97.27 | 97.36 | 1,228,358 | -0.48(-0.50%) |
Dec 16, 2015 | 98.65 | 100.02 | 96.90 | 97.84 | 1,585,521 | +0.01(+0.01%) |
Dec 15, 2015 | 98.41 | 98.58 | 96.84 | 97.83 | 1,618,330 | +0.17(+0.17%) |
Dec 14, 2015 | 97.67 | 98.34 | 96.28 | 97.67 | 1,585,387 | -0.47(-0.48%) |
Dec 11, 2015 | 100.80 | 101.44 | 97.52 | 98.13 | 2,166,021 | -3.43(-3.38%) |
Dec 10, 2015 | 101.50 | 103.01 | 100.32 | 101.56 | 1,836,738 | +0.35(+0.35%) |
Dec 09, 2015 | 103.69 | 104.94 | 100.26 | 101.21 | 2,698,886 | -3.21(-3.08%) |
Dec 08, 2015 | 105.66 | 106.59 | 103.93 | 104.42 | 1,557,747 | -2.18(-2.05%) |
Dec 07, 2015 | 108.31 | 108.74 | 105.91 | 106.61 | 1,700,049 | -2.13(-1.96%) |
Dec 04, 2015 | 107.22 | 109.26 | 106.23 | 108.74 | 1,309,514 | +1.73(+1.62%) |
Dec 03, 2015 | 108.63 | 109.41 | 106.37 | 107.01 | 1,649,921 | -1.24(-1.14%) |
Dec 02, 2015 | 109.34 | 110.82 | 107.76 | 108.24 | 1,499,269 | -1.34(-1.22%) |
Dec 01, 2015 | 110.53 | 110.96 | 107.47 | 109.58 | 3,911,136 | -0.29(-0.27%) |
Nov 30, 2015 | 110.95 | 111.22 | 108.34 | 109.87 | 1,616,157 | -1.38(-1.24%) |
Nov 27, 2015 | 113.13 | 113.59 | 110.50 | 111.25 | 596,954 | -1.96(-1.74%) |
Nov 25, 2015 | 112.53 | 113.22 | 113.22 | 113.22 | 1,030,200 | +0.42(+0.37%) |
Nov 24, 2015 | 113.27 | 115.23 | 110.14 | 112.80 | 5,506,703 | -4.82(-4.10%) |
Nov 23, 2015 | 115.24 | 118.73 | 115.08 | 117.62 | 2,466,532 | +2.55(+2.22%) |
Nov 20, 2015 | 117.79 | 118.70 | 114.68 | 115.07 | 2,132,827 | -1.77(-1.51%) |
Nov 19, 2015 | 117.91 | 117.91 | 115.41 | 116.83 | 892,785 | -0.74(-0.63%) |
Nov 18, 2015 | 115.75 | 118.16 | 114.78 | 117.57 | 1,152,153 | +2.23(+1.94%) |
Nov 17, 2015 | 116.83 | 117.24 | 114.28 | 115.33 | 1,000,194 | -0.61(-0.53%) |
Nov 16, 2015 | 113.91 | 115.94 | 112.99 | 115.94 | 789,373 | +1.86(+1.63%) |
Nov 13, 2015 | 117.17 | 117.35 | 112.38 | 114.08 | 1,848,922 | -3.95(-3.34%) |
Nov 12, 2015 | 120.92 | 123.55 | 117.87 | 118.03 | 823,637 | -3.28(-2.70%) |
Nov 11, 2015 | 125.11 | 125.86 | 121.15 | 121.31 | 738,163 | -3.91(-3.12%) |
Nov 10, 2015 | 122.70 | 125.50 | 122.48 | 125.21 | 795,532 | +2.41(+1.96%) |
Nov 09, 2015 | 122.53 | 123.28 | 120.03 | 122.80 | 865,254 | +0.18(+0.14%) |
Nov 06, 2015 | 123.26 | 123.97 | 120.96 | 122.63 | 539,817 | -0.94(-0.76%) |
Nov 05, 2015 | 124.48 | 125.18 | 122.64 | 123.56 | 416,756 | -0.37(-0.30%) |
Nov 04, 2015 | 124.01 | 125.06 | 123.30 | 123.93 | 508,831 | +0.03(+0.03%) |
Nov 03, 2015 | 124.38 | 124.52 | 123.09 | 123.90 | 720,555 | -0.84(-0.68%) |
Nov 02, 2015 | 126.16 | 126.22 | 123.55 | 124.74 | 792,150 | -1.48(-1.17%) |
Oct 30, 2015 | 125.87 | 127.33 | 124.57 | 126.22 | 571,284 | +0.31(+0.25%) |
Oct 29, 2015 | 125.19 | 126.27 | 124.52 | 125.91 | 617,546 | +1.10(+0.88%) |
Oct 28, 2015 | 123.49 | 125.23 | 122.85 | 124.81 | 705,316 | +1.48(+1.20%) |
Oct 27, 2015 | 123.11 | 123.54 | 121.72 | 123.33 | 435,828 | -0.07(-0.05%) |
Oct 26, 2015 | 121.00 | 123.77 | 120.41 | 123.40 | 697,605 | +2.52(+2.09%) |
Oct 23, 2015 | 123.85 | 123.94 | 120.61 | 120.88 | 1,359,944 | -2.36(-1.92%) |
Oct 22, 2015 | 123.33 | 124.78 | 122.66 | 123.24 | 920,794 | +1.04(+0.85%) |
Oct 21, 2015 | 121.96 | 122.81 | 120.97 | 122.20 | 994,552 | +0.40(+0.33%) |
Oct 20, 2015 | 122.70 | 125.80 | 121.26 | 121.80 | 1,094,120 | -0.18(-0.14%) |
Oct 19, 2015 | 119.07 | 122.05 | 117.85 | 121.97 | 835,025 | +2.57(+2.15%) |
Oct 16, 2015 | 119.20 | 120.18 | 118.02 | 119.40 | 688,497 | +1.12(+0.95%) |
Oct 15, 2015 | 118.05 | 119.49 | 117.38 | 118.28 | 931,344 | +0.61(+0.52%) |
Oct 14, 2015 | 118.87 | 119.68 | 117.19 | 117.67 | 537,242 | -1.45(-1.22%) |
Oct 13, 2015 | 120.48 | 121.21 | 118.83 | 119.12 | 543,184 | -1.75(-1.45%) |
Oct 12, 2015 | 119.45 | 122.51 | 119.29 | 120.88 | 1,013,152 | +1.47(+1.23%) |
Oct 09, 2015 | 118.34 | 119.89 | 117.04 | 119.41 | 883,599 | +0.89(+0.75%) |
Oct 08, 2015 | 115.12 | 119.01 | 115.12 | 118.51 | 884,854 | +3.03(+2.63%) |
Oct 07, 2015 | 114.76 | 115.55 | 112.99 | 115.48 | 931,304 | +1.80(+1.58%) |
Oct 06, 2015 | 115.42 | 116.16 | 112.79 | 113.69 | 635,248 | -1.79(-1.55%) |
Oct 05, 2015 | 114.86 | 115.83 | 114.07 | 115.47 | 728,502 | +1.54(+1.35%) |
Oct 02, 2015 | 111.79 | 113.95 | 110.18 | 113.94 | 761,982 | +1.24(+1.10%) |
Oct 01, 2015 | 114.19 | 114.36 | 111.64 | 112.70 | 763,576 | -0.97(-0.85%) |
Sep 30, 2015 | 112.89 | 114.41 | 111.29 | 113.67 | 983,456 | +1.95(+1.74%) |
Sep 29, 2015 | 115.00 | 115.97 | 110.87 | 111.72 | 1,371,969 | -3.46(-3.00%) |
Sep 28, 2015 | 116.52 | 117.65 | 113.63 | 115.18 | 703,732 | -1.73(-1.48%) |
Sep 25, 2015 | 119.16 | 119.30 | 115.99 | 116.91 | 599,523 | -1.33(-1.12%) |
Sep 24, 2015 | 117.35 | 118.60 | 116.38 | 118.24 | 874,510 | -0.06(-0.05%) |
Sep 23, 2015 | 115.53 | 119.19 | 115.53 | 118.30 | 1,183,061 | +2.56(+2.21%) |
Sep 22, 2015 | 114.26 | 116.03 | 113.85 | 115.73 | 625,898 | +0.02(+0.01%) |
Sep 21, 2015 | 115.06 | 115.97 | 113.84 | 115.72 | 491,237 | +1.43(+1.25%) |
Sep 18, 2015 | 113.71 | 115.93 | 113.55 | 114.29 | 1,126,296 | -0.83(-0.72%) |
Sep 17, 2015 | 115.90 | 117.29 | 114.81 | 115.11 | 580,817 | -0.72(-0.62%) |
Sep 16, 2015 | 114.58 | 116.03 | 113.85 | 115.83 | 618,615 | +1.08(+0.95%) |
Sep 15, 2015 | 115.80 | 115.92 | 113.98 | 114.75 | 841,402 | -0.75(-0.65%) |
Sep 14, 2015 | 116.04 | 116.50 | 114.62 | 115.50 | 470,297 | -0.77(-0.66%) |
Sep 11, 2015 | 114.55 | 116.33 | 113.88 | 116.27 | 499,446 | +1.10(+0.96%) |
Sep 10, 2015 | 114.99 | 116.24 | 114.46 | 115.17 | 868,653 | +0.20(+0.17%) |
Sep 09, 2015 | 117.85 | 118.64 | 114.66 | 114.97 | 529,619 | -1.76(-1.51%) |
Sep 08, 2015 | 114.54 | 117.29 | 114.49 | 116.73 | 724,824 | +2.72(+2.39%) |
Sep 04, 2015 | 114.07 | 114.00 | 114.00 | 114.00 | 744,298 | -0.53(-0.46%) |
Sep 03, 2015 | 115.55 | 116.80 | 113.91 | 114.53 | 951,893 | -0.77(-0.67%) |
Sep 02, 2015 | 113.24 | 115.33 | 111.75 | 115.30 | 823,837 | +3.37(+3.01%) |