Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 112.89 | 113.93 | 112.89 | 113.57 | 161,235 | +1.09(+0.97%) |
Sep 29, 2016 | 113.45 | 113.45 | 112.35 | 112.48 | 171,602 | -0.94(-0.83%) |
Sep 28, 2016 | 113.51 | 113.67 | 112.89 | 113.41 | 84,984 | +0.15(+0.13%) |
Sep 27, 2016 | 112.92 | 113.56 | 112.17 | 113.27 | 138,873 | +0.47(+0.42%) |
Sep 26, 2016 | 113.49 | 113.51 | 112.72 | 112.79 | 209,880 | -0.95(-0.83%) |
Sep 23, 2016 | 114.21 | 114.29 | 113.73 | 113.74 | 239,153 | -0.56(-0.49%) |
Sep 22, 2016 | 113.62 | 114.42 | 113.62 | 114.30 | 93,314 | +1.02(+0.90%) |
Sep 21, 2016 | 112.71 | 113.43 | 112.10 | 113.28 | 88,932 | +0.69(+0.61%) |
Sep 20, 2016 | 112.69 | 113.01 | 112.59 | 112.59 | 104,959 | +0.19(+0.17%) |
Sep 19, 2016 | 112.66 | 113.01 | 112.40 | 112.40 | 109,142 | -0.07(-0.07%) |
Sep 16, 2016 | 112.60 | 112.67 | 111.92 | 112.47 | 219,481 | -0.45(-0.39%) |
Sep 15, 2016 | 111.85 | 112.99 | 111.75 | 112.92 | 94,557 | +0.95(+0.85%) |
Sep 14, 2016 | 112.42 | 112.79 | 111.73 | 111.97 | 130,878 | -0.40(-0.36%) |
Sep 13, 2016 | 113.22 | 113.26 | 112.12 | 112.37 | 230,566 | -1.41(-1.24%) |
Sep 12, 2016 | 111.76 | 113.89 | 111.71 | 113.78 | 140,835 | +1.99(+1.78%) |
Sep 09, 2016 | 114.20 | 114.23 | 111.79 | 111.80 | 276,842 | -3.17(-2.75%) |
Sep 08, 2016 | 115.36 | 115.39 | 114.75 | 114.96 | 137,883 | -0.53(-0.46%) |
Sep 07, 2016 | 116.22 | 116.23 | 115.26 | 115.49 | 126,846 | -1.01(-0.86%) |
Sep 06, 2016 | 116.29 | 116.50 | 115.73 | 116.50 | 81,444 | +0.25(+0.21%) |
Sep 02, 2016 | 115.82 | 116.25 | 116.25 | 116.25 | 116,543 | +0.90(+0.78%) |
Sep 01, 2016 | 115.26 | 115.42 | 114.75 | 115.35 | 128,822 | -0.07(-0.06%) |
Aug 31, 2016 | 115.16 | 115.46 | 114.92 | 115.42 | 81,283 | +0.21(+0.18%) |
Aug 30, 2016 | 115.75 | 115.77 | 115.00 | 115.22 | 117,859 | -0.59(-0.51%) |
Aug 29, 2016 | 115.24 | 115.83 | 115.24 | 115.80 | 113,164 | +0.62(+0.54%) |
Aug 26, 2016 | 115.76 | 116.28 | 114.86 | 115.19 | 233,132 | -0.49(-0.43%) |
Aug 25, 2016 | 116.27 | 116.27 | 115.57 | 115.68 | 96,093 | -0.40(-0.35%) |
Aug 24, 2016 | 116.36 | 116.36 | 115.80 | 116.08 | 98,186 | -0.20(-0.17%) |
Aug 23, 2016 | 116.72 | 116.76 | 116.28 | 116.28 | 95,547 | -0.20(-0.17%) |
Aug 22, 2016 | 116.40 | 116.60 | 116.17 | 116.48 | 97,722 | +0.11(+0.09%) |
Aug 19, 2016 | 116.41 | 116.41 | 116.08 | 116.37 | 74,355 | -0.28(-0.24%) |
Aug 18, 2016 | 116.39 | 116.69 | 116.36 | 116.65 | 131,647 | +0.39(+0.33%) |
Aug 17, 2016 | 115.85 | 116.33 | 115.42 | 116.27 | 170,180 | +0.30(+0.26%) |
Aug 16, 2016 | 116.31 | 116.31 | 115.92 | 115.97 | 95,447 | -0.65(-0.56%) |
Aug 15, 2016 | 117.08 | 117.08 | 116.60 | 116.62 | 113,877 | -0.14(-0.12%) |
Aug 12, 2016 | 116.56 | 116.91 | 116.56 | 116.76 | 104,129 | +0.30(+0.26%) |
Aug 11, 2016 | 116.78 | 117.01 | 116.40 | 116.46 | 133,077 | -0.06(-0.05%) |
Aug 10, 2016 | 116.22 | 116.68 | 116.22 | 116.51 | 115,673 | +0.43(+0.37%) |
Aug 09, 2016 | 115.79 | 116.47 | 115.75 | 116.08 | 130,906 | +0.30(+0.26%) |
Aug 08, 2016 | 116.02 | 116.02 | 115.39 | 115.79 | 131,777 | -0.17(-0.14%) |
Aug 05, 2016 | 115.97 | 116.45 | 115.70 | 115.95 | 111,341 | +0.36(+0.31%) |
Aug 04, 2016 | 115.49 | 116.02 | 115.25 | 115.59 | 116,613 | +0.30(+0.26%) |
Aug 03, 2016 | 115.82 | 115.85 | 115.05 | 115.29 | 173,347 | -0.58(-0.50%) |
Aug 02, 2016 | 116.28 | 116.37 | 115.42 | 115.87 | 226,750 | -0.34(-0.29%) |
Aug 01, 2016 | 116.12 | 116.39 | 115.63 | 116.21 | 155,605 | +0.18(+0.16%) |
Jul 29, 2016 | 115.49 | 116.24 | 115.40 | 116.03 | 131,271 | +0.52(+0.45%) |
Jul 28, 2016 | 115.00 | 115.64 | 114.63 | 115.51 | 124,590 | +0.52(+0.45%) |
Jul 27, 2016 | 116.43 | 116.43 | 114.63 | 114.99 | 177,314 | -1.61(-1.38%) |
Jul 26, 2016 | 117.41 | 117.65 | 116.52 | 116.60 | 217,540 | -0.78(-0.67%) |
Jul 25, 2016 | 117.35 | 117.40 | 116.92 | 117.38 | 103,971 | -0.10(-0.08%) |
Jul 22, 2016 | 117.16 | 117.55 | 117.16 | 117.48 | 102,316 | +0.54(+0.47%) |
Jul 21, 2016 | 117.09 | 117.09 | 116.52 | 116.93 | 246,624 | -0.37(-0.32%) |
Jul 20, 2016 | 117.75 | 117.75 | 117.25 | 117.31 | 159,844 | -0.30(-0.26%) |
Jul 19, 2016 | 117.50 | 117.63 | 117.15 | 117.61 | 177,239 | -0.17(-0.15%) |
Jul 18, 2016 | 118.03 | 118.03 | 117.58 | 117.78 | 237,327 | -0.17(-0.15%) |
Jul 15, 2016 | 118.24 | 118.44 | 117.68 | 117.96 | 211,987 | +0.04(+0.03%) |
Jul 14, 2016 | 117.91 | 118.50 | 117.75 | 117.92 | 191,829 | +0.08(+0.07%) |
Jul 13, 2016 | 117.53 | 117.97 | 117.18 | 117.83 | 1,115,660 | +0.51(+0.44%) |
Jul 12, 2016 | 117.82 | 117.82 | 117.22 | 117.32 | 285,062 | -0.50(-0.43%) |
Jul 11, 2016 | 117.81 | 118.16 | 117.25 | 117.82 | 168,754 | -0.03(-0.03%) |
Jul 08, 2016 | 117.05 | 117.90 | 116.61 | 117.86 | 143,346 | +1.25(+1.07%) |
Jul 07, 2016 | 117.10 | 117.31 | 116.31 | 116.61 | 336,910 | -0.03(-0.03%) |
Jul 06, 2016 | 116.50 | 116.79 | 115.91 | 116.64 | 171,567 | +0.11(+0.10%) |
Jul 05, 2016 | 115.96 | 117.13 | 115.94 | 116.53 | 225,681 | +0.45(+0.39%) |
Jul 01, 2016 | 116.66 | 116.08 | 116.08 | 116.08 | 260,495 | -0.36(-0.31%) |
Jun 30, 2016 | 114.20 | 116.44 | 113.99 | 116.44 | 201,200 | +2.66(+2.34%) |
Jun 29, 2016 | 113.10 | 113.85 | 113.08 | 113.78 | 172,092 | +1.29(+1.14%) |
Jun 28, 2016 | 112.58 | 112.58 | 111.52 | 112.49 | 314,554 | +0.77(+0.69%) |
Jun 27, 2016 | 111.81 | 112.01 | 111.09 | 111.72 | 252,392 | -0.39(-0.35%) |
Jun 24, 2016 | 111.90 | 113.55 | 111.51 | 112.12 | 296,474 | -2.32(-2.02%) |
Jun 23, 2016 | 114.22 | 114.44 | 113.89 | 114.44 | 202,038 | +0.79(+0.70%) |
Jun 22, 2016 | 113.81 | 114.13 | 113.58 | 113.64 | 201,151 | -0.01(-0.01%) |
Jun 21, 2016 | 113.64 | 113.97 | 113.52 | 113.65 | 97,478 | +0.40(+0.35%) |
Jun 20, 2016 | 113.62 | 114.04 | 113.20 | 113.25 | 169,703 | +0.30(+0.27%) |
Jun 17, 2016 | 113.16 | 113.25 | 112.28 | 112.95 | 124,964 | -0.48(-0.42%) |
Jun 16, 2016 | 112.40 | 113.43 | 112.24 | 113.43 | 214,939 | +0.77(+0.68%) |
Jun 15, 2016 | 112.97 | 113.31 | 112.56 | 112.66 | 118,079 | -0.24(-0.21%) |
Jun 14, 2016 | 112.51 | 112.95 | 111.86 | 112.89 | 182,853 | +0.24(+0.21%) |
Jun 13, 2016 | 113.47 | 113.69 | 112.59 | 112.66 | 91,811 | -0.94(-0.83%) |
Jun 10, 2016 | 113.10 | 113.75 | 112.97 | 113.60 | 147,963 | +0.01(+0.01%) |
Jun 09, 2016 | 113.00 | 113.68 | 113.00 | 113.59 | 86,516 | +0.51(+0.45%) |
Jun 08, 2016 | 112.51 | 113.19 | 112.46 | 113.08 | 107,884 | +0.54(+0.48%) |
Jun 07, 2016 | 112.70 | 112.97 | 112.39 | 112.54 | 137,096 | +0.02(+0.01%) |
Jun 06, 2016 | 112.74 | 112.89 | 112.14 | 112.52 | 113,895 | +0.09(+0.08%) |
Jun 03, 2016 | 111.93 | 112.52 | 111.77 | 112.43 | 116,360 | +0.60(+0.54%) |
Jun 02, 2016 | 111.52 | 111.83 | 111.15 | 111.83 | 96,172 | +0.23(+0.21%) |
Jun 01, 2016 | 110.67 | 111.61 | 110.67 | 111.61 | 118,337 | +0.90(+0.82%) |
May 31, 2016 | 111.52 | 111.55 | 110.33 | 110.70 | 146,350 | -0.44(-0.40%) |
May 27, 2016 | 111.16 | 111.15 | 111.15 | 111.15 | 118,532 | +0.12(+0.11%) |
May 26, 2016 | 110.88 | 111.25 | 110.79 | 111.02 | 123,982 | +0.42(+0.38%) |
May 25, 2016 | 110.69 | 111.03 | 110.40 | 110.61 | 102,597 | +0.14(+0.13%) |
May 24, 2016 | 109.70 | 110.63 | 109.70 | 110.47 | 97,820 | +1.01(+0.92%) |
May 23, 2016 | 109.47 | 109.74 | 109.38 | 109.46 | 112,685 | +0.04(+0.04%) |
May 20, 2016 | 110.08 | 110.29 | 109.25 | 109.42 | 114,248 | -0.40(-0.37%) |
May 19, 2016 | 109.01 | 109.83 | 108.86 | 109.82 | 95,618 | +0.82(+0.75%) |
May 18, 2016 | 109.59 | 109.84 | 108.45 | 109.00 | 173,422 | -1.06(-0.96%) |
May 17, 2016 | 112.18 | 112.18 | 109.75 | 110.06 | 124,059 | -2.15(-1.91%) |
May 16, 2016 | 111.70 | 112.45 | 111.30 | 112.20 | 90,772 | +0.58(+0.52%) |
May 13, 2016 | 112.87 | 112.87 | 111.34 | 111.62 | 122,446 | -1.42(-1.26%) |
May 12, 2016 | 112.82 | 113.18 | 112.49 | 113.04 | 140,733 | +0.63(+0.56%) |
May 11, 2016 | 113.18 | 113.27 | 112.37 | 112.41 | 103,483 | -0.86(-0.76%) |
May 10, 2016 | 112.53 | 113.30 | 112.53 | 113.28 | 127,335 | +1.09(+0.97%) |
May 09, 2016 | 111.77 | 112.47 | 111.69 | 112.19 | 128,130 | +0.67(+0.60%) |
May 06, 2016 | 110.91 | 111.58 | 110.54 | 111.52 | 163,637 | +0.52(+0.46%) |
May 05, 2016 | 110.90 | 111.56 | 110.64 | 111.00 | 182,628 | +0.08(+0.07%) |
May 04, 2016 | 110.28 | 111.11 | 110.02 | 110.92 | 127,258 | +0.27(+0.24%) |
May 03, 2016 | 110.69 | 111.05 | 110.29 | 110.65 | 201,608 | -0.26(-0.24%) |
May 02, 2016 | 109.99 | 111.02 | 109.99 | 110.91 | 285,249 | +1.13(+1.03%) |
Apr 29, 2016 | 109.81 | 109.94 | 109.11 | 109.78 | 143,874 | -0.10(-0.09%) |
Apr 28, 2016 | 109.52 | 110.57 | 109.52 | 109.88 | 104,933 | +0.11(+0.10%) |
Apr 27, 2016 | 109.65 | 110.11 | 108.86 | 109.76 | 101,683 | +0.46(+0.42%) |
Apr 26, 2016 | 109.74 | 109.88 | 109.03 | 109.30 | 147,906 | -0.19(-0.17%) |
Apr 25, 2016 | 108.62 | 109.51 | 108.40 | 109.49 | 124,187 | +0.65(+0.60%) |
Apr 22, 2016 | 108.15 | 108.84 | 107.72 | 108.84 | 128,423 | +0.55(+0.51%) |
Apr 21, 2016 | 110.15 | 110.15 | 108.29 | 108.29 | 226,691 | -1.89(-1.72%) |
Apr 20, 2016 | 111.39 | 111.41 | 110.17 | 110.19 | 133,966 | -1.35(-1.21%) |
Apr 19, 2016 | 111.32 | 111.63 | 111.11 | 111.53 | 126,447 | +0.17(+0.15%) |
Apr 18, 2016 | 110.91 | 111.47 | 110.73 | 111.36 | 134,528 | +0.36(+0.33%) |
Apr 15, 2016 | 110.47 | 111.01 | 110.19 | 111.00 | 147,991 | +0.73(+0.66%) |
Apr 14, 2016 | 110.79 | 110.95 | 110.19 | 110.27 | 155,145 | -0.54(-0.49%) |
Apr 13, 2016 | 111.95 | 111.95 | 110.36 | 110.81 | 174,850 | -0.68(-0.61%) |
Apr 12, 2016 | 110.92 | 111.63 | 110.88 | 111.49 | 156,541 | +0.67(+0.60%) |
Apr 11, 2016 | 111.89 | 112.01 | 110.77 | 110.83 | 179,310 | -0.78(-0.70%) |
Apr 08, 2016 | 111.47 | 111.71 | 111.27 | 111.61 | 176,766 | +0.53(+0.48%) |
Apr 07, 2016 | 111.77 | 111.77 | 110.62 | 111.07 | 155,091 | -1.03(-0.92%) |
Apr 06, 2016 | 111.41 | 112.14 | 111.26 | 112.11 | 156,471 | +0.84(+0.76%) |
Apr 05, 2016 | 111.75 | 111.79 | 111.10 | 111.26 | 104,006 | -0.74(-0.66%) |
Apr 04, 2016 | 112.34 | 112.34 | 111.58 | 112.00 | 153,559 | -0.31(-0.28%) |
Apr 01, 2016 | 110.56 | 112.39 | 110.48 | 112.31 | 242,977 | +1.35(+1.21%) |
Mar 31, 2016 | 111.29 | 111.52 | 110.88 | 110.97 | 266,694 | -0.31(-0.28%) |
Mar 30, 2016 | 111.18 | 111.50 | 110.97 | 111.28 | 135,160 | +0.48(+0.44%) |
Mar 29, 2016 | 109.98 | 110.79 | 109.74 | 110.79 | 162,344 | +1.02(+0.93%) |
Mar 28, 2016 | 109.48 | 110.10 | 109.48 | 109.78 | 180,560 | +0.42(+0.38%) |
Mar 24, 2016 | 109.14 | 109.36 | 109.36 | 109.36 | 193,408 | -0.05(-0.04%) |
Mar 23, 2016 | 109.46 | 109.81 | 109.17 | 109.41 | 227,016 | -0.06(-0.06%) |
Mar 22, 2016 | 110.11 | 110.11 | 109.35 | 109.47 | 217,167 | -0.77(-0.70%) |
Mar 21, 2016 | 110.08 | 110.59 | 109.78 | 110.24 | 159,585 | +0.06(+0.05%) |
Mar 18, 2016 | 110.74 | 110.74 | 110.05 | 110.18 | 250,148 | -0.16(-0.15%) |
Mar 17, 2016 | 109.47 | 110.51 | 109.39 | 110.35 | 178,422 | +0.86(+0.78%) |
Mar 16, 2016 | 109.11 | 109.71 | 108.51 | 109.49 | 199,034 | +0.29(+0.27%) |
Mar 15, 2016 | 108.67 | 109.38 | 108.62 | 109.20 | 200,049 | +0.11(+0.10%) |
Mar 14, 2016 | 109.05 | 109.28 | 108.77 | 109.08 | 164,869 | -0.07(-0.06%) |
Mar 11, 2016 | 109.28 | 109.30 | 108.72 | 109.15 | 133,709 | +0.51(+0.47%) |
Mar 10, 2016 | 109.06 | 109.23 | 107.73 | 108.63 | 276,687 | -0.10(-0.09%) |
Mar 09, 2016 | 108.32 | 108.80 | 108.27 | 108.73 | 132,863 | +0.78(+0.72%) |
Mar 08, 2016 | 107.53 | 108.44 | 107.17 | 107.95 | 273,881 | +0.32(+0.30%) |
Mar 07, 2016 | 107.70 | 108.18 | 107.50 | 107.64 | 158,300 | -0.58(-0.54%) |
Mar 04, 2016 | 107.69 | 108.48 | 107.37 | 108.22 | 299,370 | +0.50(+0.47%) |
Mar 03, 2016 | 106.79 | 107.73 | 106.41 | 107.71 | 184,182 | +0.64(+0.60%) |
Mar 02, 2016 | 106.76 | 107.11 | 106.22 | 107.07 | 195,439 | +0.33(+0.31%) |
Mar 01, 2016 | 106.35 | 106.89 | 106.12 | 106.74 | 202,764 | +0.97(+0.92%) |
Feb 29, 2016 | 106.16 | 106.81 | 105.72 | 105.77 | 123,696 | -0.41(-0.38%) |
Feb 26, 2016 | 107.65 | 107.65 | 105.94 | 106.18 | 196,259 | -1.33(-1.24%) |
Feb 25, 2016 | 106.44 | 107.51 | 106.43 | 107.51 | 140,293 | +1.27(+1.20%) |
Feb 24, 2016 | 105.41 | 106.35 | 104.91 | 106.23 | 130,523 | +0.38(+0.35%) |
Feb 23, 2016 | 105.65 | 106.09 | 105.63 | 105.86 | 234,914 | -0.04(-0.04%) |
Feb 22, 2016 | 106.05 | 106.22 | 105.65 | 105.90 | 140,115 | +0.43(+0.41%) |
Feb 19, 2016 | 104.98 | 105.60 | 104.41 | 105.47 | 112,459 | +0.22(+0.21%) |
Feb 18, 2016 | 105.50 | 105.53 | 104.72 | 105.25 | 139,265 | -0.44(-0.42%) |
Feb 17, 2016 | 105.07 | 105.95 | 104.80 | 105.69 | 159,359 | +1.13(+1.08%) |
Feb 16, 2016 | 104.58 | 104.72 | 103.81 | 104.55 | 177,738 | +0.84(+0.81%) |
Feb 12, 2016 | 102.75 | 103.71 | 103.71 | 103.71 | 215,149 | +1.53(+1.50%) |
Feb 11, 2016 | 101.84 | 102.62 | 101.20 | 102.18 | 328,996 | -1.01(-0.98%) |
Feb 10, 2016 | 103.78 | 104.24 | 103.08 | 103.19 | 202,943 | -0.05(-0.05%) |
Feb 09, 2016 | 101.87 | 103.81 | 101.82 | 103.24 | 293,839 | +0.50(+0.48%) |
Feb 08, 2016 | 102.29 | 102.94 | 101.49 | 102.74 | 184,764 | -0.29(-0.29%) |
Feb 05, 2016 | 103.41 | 103.59 | 102.52 | 103.03 | 164,388 | -0.21(-0.21%) |
Feb 04, 2016 | 103.60 | 103.73 | 102.77 | 103.25 | 202,706 | -0.79(-0.76%) |
Feb 03, 2016 | 104.39 | 104.79 | 103.07 | 104.03 | 247,057 | -0.21(-0.20%) |
Feb 02, 2016 | 104.93 | 104.93 | 103.99 | 104.24 | 293,317 | -1.32(-1.25%) |
Feb 01, 2016 | 104.92 | 106.00 | 104.78 | 105.56 | 194,329 | +0.22(+0.21%) |
Jan 29, 2016 | 103.50 | 105.35 | 103.38 | 105.34 | 353,026 | +2.25(+2.19%) |
Jan 28, 2016 | 102.52 | 103.46 | 102.25 | 103.09 | 232,350 | +0.98(+0.96%) |
Jan 27, 2016 | 102.26 | 103.32 | 101.45 | 102.11 | 228,229 | -0.14(-0.13%) |
Jan 26, 2016 | 101.55 | 102.81 | 101.55 | 102.25 | 134,358 | +0.96(+0.95%) |
Jan 25, 2016 | 101.95 | 102.09 | 101.24 | 101.29 | 261,094 | -0.89(-0.87%) |
Jan 22, 2016 | 101.73 | 102.43 | 100.97 | 102.18 | 206,509 | +1.63(+1.62%) |
Jan 21, 2016 | 100.22 | 100.91 | 99.56 | 100.55 | 294,858 | +0.44(+0.44%) |
Jan 20, 2016 | 100.10 | 100.67 | 98.21 | 100.10 | 323,779 | -1.23(-1.22%) |
Jan 19, 2016 | 101.17 | 101.68 | 100.71 | 101.34 | 313,905 | +0.97(+0.97%) |
Jan 15, 2016 | 100.19 | 100.36 | 100.36 | 100.36 | 223,113 | -1.59(-1.56%) |
Jan 14, 2016 | 101.76 | 102.62 | 101.29 | 101.96 | 272,635 | +0.33(+0.32%) |
Jan 13, 2016 | 103.51 | 103.56 | 101.44 | 101.63 | 317,832 | -1.81(-1.75%) |
Jan 12, 2016 | 103.55 | 103.78 | 102.63 | 103.44 | 263,791 | +0.56(+0.55%) |
Jan 11, 2016 | 102.50 | 103.21 | 101.88 | 102.88 | 234,960 | +0.87(+0.85%) |
Jan 08, 2016 | 103.40 | 103.40 | 101.81 | 102.01 | 302,508 | -0.80(-0.78%) |
Jan 07, 2016 | 102.89 | 103.82 | 102.45 | 102.81 | 294,338 | -1.34(-1.28%) |
Jan 06, 2016 | 103.50 | 104.58 | 103.34 | 104.15 | 159,269 | -0.44(-0.42%) |
Jan 05, 2016 | 104.18 | 104.76 | 103.98 | 104.59 | 170,005 | +0.61(+0.59%) |
Jan 04, 2016 | 104.06 | 104.06 | 102.95 | 103.98 | 275,068 | -1.36(-1.29%) |
Dec 31, 2015 | 106.37 | 105.34 | 105.34 | 105.34 | 212,577 | -1.18(-1.10%) |
Dec 30, 2015 | 106.89 | 107.02 | 106.45 | 106.52 | 136,750 | -0.38(-0.35%) |
Dec 29, 2015 | 106.52 | 106.99 | 106.52 | 106.89 | 119,902 | +0.89(+0.84%) |
Dec 28, 2015 | 105.95 | 106.03 | 105.64 | 106.00 | 108,707 | -0.19(-0.18%) |
Dec 24, 2015 | 106.31 | 106.19 | 106.19 | 106.19 | 48,519 | -0.20(-0.18%) |
Dec 23, 2015 | 105.97 | 106.46 | 105.78 | 106.39 | 140,277 | +0.94(+0.89%) |
Dec 22, 2015 | 104.43 | 105.58 | 104.16 | 105.45 | 134,120 | +1.27(+1.22%) |
Dec 21, 2015 | 103.73 | 104.18 | 103.32 | 104.18 | 215,157 | +1.19(+1.16%) |
Dec 18, 2015 | 104.57 | 104.57 | 102.99 | 102.99 | 194,323 | -1.91(-1.82%) |
Dec 17, 2015 | 106.19 | 106.19 | 104.90 | 104.90 | 127,221 | -1.27(-1.20%) |
Dec 16, 2015 | 104.74 | 106.33 | 104.74 | 106.17 | 147,539 | +2.01(+1.93%) |
Dec 15, 2015 | 104.06 | 104.60 | 103.77 | 104.16 | 134,520 | +0.64(+0.62%) |
Dec 14, 2015 | 102.66 | 103.52 | 102.13 | 103.52 | 145,128 | +0.89(+0.87%) |
Dec 11, 2015 | 103.08 | 103.29 | 102.38 | 102.63 | 181,330 | -1.17(-1.13%) |
Dec 10, 2015 | 103.90 | 104.46 | 103.62 | 103.81 | 141,300 | +0.03(+0.03%) |
Dec 09, 2015 | 104.19 | 105.18 | 103.42 | 103.77 | 232,804 | -0.92(-0.88%) |
Dec 08, 2015 | 104.29 | 104.88 | 104.11 | 104.70 | 128,032 | -0.31(-0.29%) |
Dec 07, 2015 | 104.98 | 105.35 | 104.60 | 105.01 | 193,005 | +0.31(+0.29%) |
Dec 04, 2015 | 102.70 | 104.78 | 102.70 | 104.70 | 114,454 | +2.16(+2.11%) |
Dec 03, 2015 | 103.56 | 103.82 | 102.14 | 102.53 | 124,109 | -0.55(-0.54%) |
Dec 02, 2015 | 103.67 | 103.80 | 103.01 | 103.08 | 174,308 | -0.58(-0.55%) |
Dec 01, 2015 | 103.33 | 103.79 | 103.17 | 103.66 | 422,296 | +0.61(+0.59%) |
Nov 30, 2015 | 104.24 | 104.30 | 102.97 | 103.05 | 136,146 | -1.00(-0.96%) |
Nov 27, 2015 | 103.76 | 104.26 | 103.76 | 104.05 | 32,800 | +0.35(+0.34%) |
Nov 25, 2015 | 103.38 | 103.70 | 103.70 | 103.70 | 52,927 | +0.42(+0.41%) |
Nov 24, 2015 | 102.60 | 103.59 | 102.56 | 103.28 | 113,825 | +0.30(+0.29%) |
Nov 23, 2015 | 102.29 | 103.21 | 102.19 | 102.98 | 77,064 | +0.88(+0.86%) |
Nov 20, 2015 | 103.17 | 103.68 | 102.08 | 102.10 | 83,197 | -0.62(-0.60%) |
Nov 19, 2015 | 102.51 | 103.22 | 102.51 | 102.71 | 256,723 | +0.22(+0.21%) |
Nov 18, 2015 | 101.29 | 102.57 | 101.29 | 102.49 | 113,744 | +1.43(+1.41%) |
Nov 17, 2015 | 101.41 | 101.94 | 100.84 | 101.07 | 87,188 | -0.15(-0.15%) |
Nov 16, 2015 | 99.53 | 101.25 | 99.49 | 101.22 | 79,952 | +1.53(+1.54%) |
Nov 13, 2015 | 100.38 | 100.57 | 99.60 | 99.69 | 142,918 | -0.82(-0.81%) |
Nov 12, 2015 | 101.73 | 101.73 | 100.51 | 100.51 | 169,658 | -1.57(-1.54%) |
Nov 11, 2015 | 102.39 | 102.66 | 102.06 | 102.08 | 67,734 | -0.07(-0.07%) |
Nov 10, 2015 | 101.80 | 102.27 | 101.80 | 102.15 | 84,425 | +0.28(+0.27%) |
Nov 09, 2015 | 102.41 | 102.41 | 101.36 | 101.87 | 128,945 | -0.65(-0.64%) |
Nov 06, 2015 | 103.50 | 103.50 | 101.82 | 102.53 | 132,417 | -1.14(-1.10%) |
Nov 05, 2015 | 103.62 | 103.71 | 103.03 | 103.67 | 199,071 | +0.10(+0.09%) |
Nov 04, 2015 | 104.28 | 104.28 | 103.29 | 103.57 | 146,540 | -0.55(-0.53%) |
Nov 03, 2015 | 104.36 | 104.37 | 103.50 | 104.12 | 146,308 | -0.47(-0.45%) |
Nov 02, 2015 | 104.30 | 104.62 | 103.91 | 104.59 | 251,304 | +0.59(+0.57%) |
Oct 30, 2015 | 104.77 | 104.77 | 104.00 | 104.00 | 185,041 | -1.00(-0.95%) |
Oct 29, 2015 | 104.94 | 105.22 | 104.51 | 105.00 | 123,279 | -0.04(-0.04%) |
Oct 28, 2015 | 105.47 | 105.48 | 103.94 | 105.04 | 94,961 | -0.35(-0.33%) |
Oct 27, 2015 | 104.96 | 105.39 | 104.68 | 105.39 | 86,030 | +0.08(+0.08%) |
Oct 26, 2015 | 105.64 | 105.70 | 105.16 | 105.31 | 112,157 | -0.29(-0.28%) |
Oct 23, 2015 | 106.38 | 106.38 | 105.05 | 105.60 | 139,351 | -0.06(-0.05%) |
Oct 22, 2015 | 104.39 | 105.86 | 104.19 | 105.65 | 137,039 | +1.99(+1.92%) |
Oct 21, 2015 | 103.86 | 104.38 | 103.60 | 103.67 | 74,652 | -0.07(-0.07%) |
Oct 20, 2015 | 103.81 | 103.92 | 103.57 | 103.74 | 100,831 | -0.09(-0.09%) |
Oct 19, 2015 | 103.23 | 103.85 | 103.19 | 103.83 | 65,287 | +0.34(+0.33%) |
Oct 16, 2015 | 102.66 | 103.49 | 102.66 | 103.48 | 69,504 | +1.04(+1.02%) |
Oct 15, 2015 | 101.86 | 102.46 | 101.62 | 102.44 | 79,414 | +0.96(+0.94%) |
Oct 14, 2015 | 102.54 | 102.80 | 101.31 | 101.49 | 89,015 | -1.11(-1.08%) |
Oct 13, 2015 | 103.14 | 103.30 | 102.53 | 102.60 | 141,961 | -0.70(-0.67%) |
Oct 12, 2015 | 103.41 | 103.48 | 102.99 | 103.30 | 110,244 | +0.14(+0.13%) |
Oct 09, 2015 | 102.93 | 103.39 | 102.78 | 103.16 | 127,583 | +0.38(+0.37%) |
Oct 08, 2015 | 101.36 | 102.81 | 101.26 | 102.78 | 127,707 | +1.28(+1.26%) |
Oct 07, 2015 | 101.25 | 101.69 | 100.78 | 101.50 | 131,846 | +0.78(+0.77%) |
Oct 06, 2015 | 101.42 | 101.61 | 100.69 | 100.72 | 85,488 | -0.69(-0.68%) |
Oct 05, 2015 | 100.11 | 101.50 | 100.11 | 101.41 | 103,949 | +1.79(+1.80%) |
Oct 02, 2015 | 97.27 | 99.62 | 97.20 | 99.62 | 101,245 | +1.35(+1.37%) |