Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 156.07 | 157.36 | 155.57 | 155.61 | 381,008 | -0.52(-0.33%) |
Sep 29, 2016 | 160.85 | 160.85 | 155.84 | 156.13 | 169,546 | -4.58(-2.85%) |
Sep 28, 2016 | 160.97 | 160.99 | 158.56 | 160.70 | 252,537 | +0.69(+0.43%) |
Sep 27, 2016 | 157.76 | 160.15 | 157.44 | 160.01 | 356,457 | +2.25(+1.42%) |
Sep 26, 2016 | 159.83 | 159.90 | 157.60 | 157.76 | 298,353 | -2.70(-1.68%) |
Sep 23, 2016 | 161.46 | 162.57 | 160.42 | 160.46 | 270,998 | -1.96(-1.21%) |
Sep 22, 2016 | 163.78 | 164.65 | 162.27 | 162.42 | 247,660 | -0.47(-0.29%) |
Sep 21, 2016 | 163.15 | 164.36 | 161.14 | 162.89 | 229,474 | +0.48(+0.29%) |
Sep 20, 2016 | 161.39 | 164.10 | 159.18 | 162.41 | 214,710 | +1.96(+1.22%) |
Sep 19, 2016 | 162.36 | 163.12 | 159.17 | 160.45 | 441,486 | -1.90(-1.17%) |
Sep 16, 2016 | 163.17 | 167.47 | 161.91 | 162.35 | 868,886 | -0.54(-0.33%) |
Sep 15, 2016 | 159.85 | 163.16 | 157.93 | 162.89 | 200,042 | +3.59(+2.25%) |
Sep 14, 2016 | 159.67 | 161.00 | 158.70 | 159.30 | 197,411 | +0.01(+0.01%) |
Sep 13, 2016 | 160.72 | 161.38 | 157.55 | 159.29 | 249,128 | -2.36(-1.46%) |
Sep 12, 2016 | 160.94 | 161.78 | 159.19 | 161.65 | 315,110 | +0.60(+0.37%) |
Sep 09, 2016 | 157.67 | 161.31 | 156.99 | 161.05 | 366,557 | +2.50(+1.58%) |
Sep 08, 2016 | 158.74 | 158.76 | 157.76 | 158.55 | 185,593 | -0.28(-0.18%) |
Sep 07, 2016 | 157.87 | 159.08 | 156.82 | 158.83 | 290,315 | +0.13(+0.08%) |
Sep 06, 2016 | 162.20 | 162.35 | 158.27 | 158.70 | 419,122 | -3.44(-2.12%) |
Sep 02, 2016 | 160.09 | 162.14 | 162.14 | 162.14 | 320,517 | +2.83(+1.78%) |
Sep 01, 2016 | 159.05 | 160.14 | 158.15 | 159.31 | 212,182 | +0.93(+0.59%) |
Aug 31, 2016 | 158.91 | 159.10 | 156.42 | 158.38 | 332,613 | -0.38(-0.24%) |
Aug 30, 2016 | 157.85 | 158.96 | 155.05 | 158.76 | 316,025 | +1.06(+0.67%) |
Aug 29, 2016 | 156.88 | 158.79 | 156.33 | 157.70 | 254,299 | +1.55(+0.99%) |
Aug 26, 2016 | 155.79 | 156.97 | 155.12 | 156.15 | 113,749 | +0.20(+0.13%) |
Aug 25, 2016 | 154.86 | 156.49 | 154.46 | 155.95 | 128,220 | +0.55(+0.35%) |
Aug 24, 2016 | 154.68 | 155.40 | 152.31 | 155.40 | 270,634 | +0.51(+0.33%) |
Aug 23, 2016 | 155.96 | 156.04 | 154.37 | 154.90 | 228,068 | -0.40(-0.26%) |
Aug 22, 2016 | 156.66 | 156.87 | 154.57 | 155.30 | 213,206 | -1.36(-0.87%) |
Aug 19, 2016 | 156.10 | 157.80 | 156.10 | 156.66 | 224,531 | -0.17(-0.11%) |
Aug 18, 2016 | 154.89 | 157.37 | 154.53 | 156.83 | 196,381 | +2.13(+1.38%) |
Aug 17, 2016 | 153.54 | 155.18 | 153.09 | 154.70 | 164,996 | +1.47(+0.96%) |
Aug 16, 2016 | 154.39 | 154.51 | 152.93 | 153.23 | 126,071 | -1.34(-0.87%) |
Aug 15, 2016 | 152.98 | 155.11 | 152.44 | 154.58 | 158,066 | +2.13(+1.40%) |
Aug 12, 2016 | 152.30 | 153.00 | 151.32 | 152.44 | 129,075 | +0.22(+0.14%) |
Aug 11, 2016 | 152.72 | 152.91 | 151.51 | 152.23 | 153,932 | -0.11(-0.07%) |
Aug 10, 2016 | 152.03 | 153.42 | 151.13 | 152.34 | 319,424 | +0.63(+0.42%) |
Aug 09, 2016 | 151.52 | 152.47 | 151.37 | 151.71 | 190,050 | -0.07(-0.04%) |
Aug 08, 2016 | 152.86 | 153.54 | 151.69 | 151.78 | 240,629 | -0.99(-0.65%) |
Aug 05, 2016 | 153.09 | 153.11 | 150.94 | 152.77 | 193,875 | +0.39(+0.26%) |
Aug 04, 2016 | 152.32 | 152.86 | 150.78 | 152.38 | 224,177 | +0.63(+0.41%) |
Aug 03, 2016 | 151.83 | 152.43 | 151.10 | 151.75 | 210,741 | -0.08(-0.06%) |
Aug 02, 2016 | 151.62 | 152.68 | 149.30 | 151.83 | 479,441 | +0.34(+0.22%) |
Aug 01, 2016 | 152.43 | 152.45 | 149.55 | 151.50 | 382,360 | -0.18(-0.12%) |
Jul 29, 2016 | 150.25 | 153.30 | 150.25 | 151.67 | 554,315 | +1.78(+1.19%) |
Jul 28, 2016 | 143.32 | 149.97 | 142.53 | 149.89 | 356,678 | +5.59(+3.88%) |
Jul 27, 2016 | 144.64 | 145.37 | 143.09 | 144.30 | 387,383 | +0.08(+0.06%) |
Jul 26, 2016 | 144.28 | 144.48 | 142.90 | 144.21 | 182,240 | +0.22(+0.16%) |
Jul 25, 2016 | 143.68 | 144.46 | 142.02 | 143.99 | 239,821 | +0.69(+0.48%) |
Jul 22, 2016 | 141.67 | 143.83 | 141.67 | 143.30 | 170,876 | +1.28(+0.90%) |
Jul 21, 2016 | 142.59 | 142.59 | 140.85 | 142.03 | 210,762 | -0.63(-0.44%) |
Jul 20, 2016 | 142.50 | 143.45 | 141.67 | 142.66 | 144,902 | +0.02(+0.01%) |
Jul 19, 2016 | 140.95 | 142.69 | 140.41 | 142.64 | 211,862 | +1.93(+1.37%) |
Jul 18, 2016 | 142.69 | 142.69 | 140.51 | 140.71 | 246,676 | -1.35(-0.95%) |
Jul 15, 2016 | 141.49 | 142.70 | 140.14 | 142.06 | 235,825 | -0.09(-0.07%) |
Jul 14, 2016 | 142.49 | 142.80 | 141.17 | 142.15 | 340,210 | +0.76(+0.54%) |
Jul 13, 2016 | 142.05 | 142.82 | 140.87 | 141.39 | 356,123 | -0.36(-0.25%) |
Jul 12, 2016 | 142.22 | 142.37 | 140.79 | 141.75 | 271,946 | +0.25(+0.18%) |
Jul 11, 2016 | 143.93 | 144.13 | 141.47 | 141.49 | 475,960 | -0.85(-0.60%) |
Jul 08, 2016 | 141.29 | 143.20 | 140.05 | 142.35 | 441,481 | +2.30(+1.64%) |
Jul 07, 2016 | 140.73 | 141.29 | 138.98 | 140.05 | 430,210 | +4.39(+3.24%) |
Jul 05, 2016 | 134.67 | 135.84 | 133.41 | 135.66 | 342,807 | +0.94(+0.70%) |
Jul 01, 2016 | 135.84 | 134.72 | 134.72 | 134.72 | 270,085 | -1.70(-1.24%) |
Jun 30, 2016 | 134.11 | 136.60 | 133.20 | 136.42 | 448,041 | +3.17(+2.38%) |
Jun 29, 2016 | 133.63 | 135.19 | 132.27 | 133.25 | 411,399 | +0.71(+0.54%) |
Jun 28, 2016 | 128.51 | 133.10 | 128.32 | 132.53 | 510,512 | +5.06(+3.97%) |
Jun 27, 2016 | 129.14 | 129.29 | 126.51 | 127.48 | 497,383 | -3.11(-2.38%) |
Jun 24, 2016 | 130.35 | 133.46 | 129.36 | 130.58 | 4,205,438 | -4.64(-3.43%) |
Jun 23, 2016 | 131.69 | 135.24 | 131.69 | 135.23 | 450,587 | +4.59(+3.51%) |
Jun 22, 2016 | 129.82 | 131.82 | 129.82 | 130.64 | 379,412 | +0.48(+0.37%) |
Jun 21, 2016 | 132.69 | 132.69 | 129.02 | 130.16 | 384,928 | -2.08(-1.58%) |
Jun 20, 2016 | 131.70 | 133.41 | 131.43 | 132.24 | 294,918 | +0.44(+0.33%) |
Jun 17, 2016 | 134.10 | 134.52 | 131.73 | 131.80 | 462,716 | -1.91(-1.43%) |
Jun 16, 2016 | 131.92 | 133.77 | 131.37 | 133.72 | 157,524 | +0.86(+0.65%) |
Jun 15, 2016 | 133.05 | 133.65 | 131.40 | 132.85 | 271,525 | +0.10(+0.08%) |
Jun 14, 2016 | 132.81 | 133.70 | 132.24 | 132.75 | 250,819 | -0.54(-0.41%) |
Jun 13, 2016 | 132.14 | 133.56 | 130.89 | 133.29 | 588,416 | +0.22(+0.16%) |
Jun 10, 2016 | 132.24 | 133.80 | 131.80 | 133.08 | 261,095 | -0.37(-0.27%) |
Jun 09, 2016 | 134.16 | 134.28 | 132.57 | 133.44 | 256,200 | -1.24(-0.92%) |
Jun 08, 2016 | 132.72 | 134.68 | 132.24 | 134.68 | 267,029 | +1.69(+1.27%) |
Jun 07, 2016 | 134.09 | 134.09 | 132.25 | 132.99 | 346,339 | -1.41(-1.05%) |
Jun 06, 2016 | 133.87 | 134.77 | 133.29 | 134.40 | 353,558 | +1.45(+1.09%) |
Jun 03, 2016 | 132.76 | 133.58 | 131.02 | 132.95 | 225,909 | +0.23(+0.18%) |
Jun 02, 2016 | 131.36 | 132.89 | 131.16 | 132.71 | 416,892 | +0.75(+0.57%) |
Jun 01, 2016 | 130.53 | 132.13 | 130.24 | 131.96 | 296,768 | +0.67(+0.51%) |
May 31, 2016 | 132.62 | 132.62 | 131.01 | 131.29 | 274,205 | -0.60(-0.45%) |
May 27, 2016 | 129.80 | 131.90 | 131.90 | 131.90 | 433,373 | +1.71(+1.31%) |
May 26, 2016 | 131.73 | 131.86 | 129.97 | 130.19 | 385,638 | -1.16(-0.89%) |
May 25, 2016 | 130.64 | 131.58 | 128.78 | 131.35 | 381,172 | +1.44(+1.11%) |
May 24, 2016 | 126.30 | 131.41 | 125.48 | 129.91 | 361,247 | +3.85(+3.05%) |
May 23, 2016 | 126.44 | 126.64 | 124.66 | 126.07 | 216,450 | -0.06(-0.04%) |
May 20, 2016 | 124.69 | 127.29 | 124.69 | 126.12 | 269,700 | +1.21(+0.97%) |
May 19, 2016 | 124.34 | 125.67 | 123.53 | 124.92 | 286,815 | -0.26(-0.21%) |
May 18, 2016 | 122.98 | 125.71 | 121.97 | 125.18 | 284,185 | +2.05(+1.66%) |
May 17, 2016 | 123.95 | 124.60 | 122.17 | 123.13 | 343,377 | -1.28(-1.03%) |
May 16, 2016 | 123.00 | 125.42 | 122.72 | 124.41 | 227,332 | +1.88(+1.53%) |
May 13, 2016 | 123.34 | 124.19 | 122.33 | 122.53 | 274,780 | -1.24(-1.00%) |
May 12, 2016 | 121.41 | 123.86 | 120.36 | 123.77 | 384,048 | +3.01(+2.49%) |
May 11, 2016 | 118.69 | 120.87 | 118.11 | 120.76 | 353,128 | +1.49(+1.25%) |
May 10, 2016 | 119.91 | 119.96 | 118.46 | 119.27 | 256,364 | +0.08(+0.07%) |
May 09, 2016 | 117.84 | 120.04 | 117.81 | 119.18 | 294,543 | +1.71(+1.46%) |
May 06, 2016 | 116.20 | 117.79 | 114.66 | 117.47 | 244,842 | +0.98(+0.84%) |
May 05, 2016 | 115.01 | 117.95 | 110.11 | 116.49 | 292,153 | +1.57(+1.37%) |
May 04, 2016 | 112.36 | 115.57 | 111.58 | 114.91 | 282,446 | +1.75(+1.55%) |
May 03, 2016 | 114.86 | 116.34 | 112.03 | 113.16 | 274,342 | -2.29(-1.99%) |
May 02, 2016 | 114.94 | 115.66 | 114.33 | 115.46 | 362,497 | +0.52(+0.45%) |
Apr 29, 2016 | 115.95 | 116.77 | 113.81 | 114.94 | 279,054 | -0.93(-0.80%) |
Apr 28, 2016 | 117.09 | 118.03 | 115.30 | 115.87 | 220,770 | -1.84(-1.56%) |
Apr 27, 2016 | 118.69 | 119.80 | 116.51 | 117.70 | 225,461 | -3.45(-2.85%) |
Apr 26, 2016 | 121.05 | 121.55 | 119.66 | 121.16 | 212,897 | +0.77(+0.64%) |
Apr 25, 2016 | 121.34 | 121.72 | 119.83 | 120.39 | 253,161 | -0.82(-0.68%) |
Apr 22, 2016 | 119.88 | 121.56 | 119.88 | 121.21 | 316,708 | +1.14(+0.95%) |
Apr 21, 2016 | 120.75 | 121.24 | 119.27 | 120.07 | 278,028 | -0.81(-0.67%) |
Apr 20, 2016 | 118.57 | 121.46 | 117.03 | 120.89 | 239,592 | +2.74(+2.32%) |
Apr 19, 2016 | 117.29 | 118.70 | 116.45 | 118.14 | 237,299 | +1.62(+1.39%) |
Apr 18, 2016 | 115.80 | 116.78 | 115.80 | 116.52 | 155,562 | -0.22(-0.18%) |
Apr 15, 2016 | 117.11 | 117.92 | 116.27 | 116.74 | 232,562 | -0.95(-0.80%) |
Apr 14, 2016 | 117.39 | 118.72 | 116.13 | 117.68 | 200,542 | +0.65(+0.55%) |
Apr 13, 2016 | 114.38 | 117.43 | 113.93 | 117.04 | 232,658 | +2.93(+2.57%) |
Apr 12, 2016 | 113.62 | 115.30 | 112.65 | 114.11 | 242,429 | +0.30(+0.26%) |
Apr 11, 2016 | 115.99 | 115.99 | 113.54 | 113.81 | 183,066 | -1.37(-1.19%) |
Apr 08, 2016 | 117.22 | 118.28 | 114.78 | 115.17 | 225,065 | -0.93(-0.80%) |
Apr 07, 2016 | 116.90 | 118.49 | 114.58 | 116.10 | 309,411 | -1.30(-1.11%) |
Apr 06, 2016 | 115.02 | 117.86 | 114.80 | 117.40 | 215,421 | +2.14(+1.85%) |
Apr 05, 2016 | 118.05 | 120.33 | 115.13 | 115.27 | 302,149 | -3.18(-2.69%) |
Apr 04, 2016 | 120.58 | 121.19 | 117.28 | 118.45 | 227,113 | -1.94(-1.61%) |
Apr 01, 2016 | 116.50 | 121.32 | 116.50 | 120.39 | 313,363 | +3.51(+3.00%) |
Mar 31, 2016 | 115.47 | 118.56 | 114.27 | 116.88 | 294,947 | +1.13(+0.98%) |
Mar 30, 2016 | 116.31 | 116.65 | 114.40 | 115.75 | 236,399 | -0.23(-0.19%) |
Mar 29, 2016 | 112.81 | 116.06 | 111.58 | 115.97 | 263,203 | +2.67(+2.36%) |
Mar 28, 2016 | 113.23 | 113.70 | 112.30 | 113.30 | 206,508 | +0.76(+0.67%) |
Mar 24, 2016 | 113.22 | 112.54 | 112.54 | 112.54 | 174,409 | -0.89(-0.78%) |
Mar 23, 2016 | 113.72 | 115.24 | 113.41 | 113.43 | 230,638 | -0.77(-0.67%) |
Mar 22, 2016 | 114.23 | 115.13 | 113.75 | 114.20 | 264,870 | -0.36(-0.31%) |
Mar 21, 2016 | 116.10 | 116.10 | 114.23 | 114.56 | 172,261 | -1.87(-1.61%) |
Mar 18, 2016 | 116.30 | 116.65 | 115.47 | 116.43 | 373,804 | +0.63(+0.54%) |
Mar 17, 2016 | 115.11 | 116.33 | 114.57 | 115.80 | 169,766 | +0.54(+0.47%) |
Mar 16, 2016 | 114.52 | 116.48 | 113.99 | 115.26 | 211,069 | +0.03(+0.02%) |
Mar 15, 2016 | 115.94 | 117.34 | 114.79 | 115.23 | 186,797 | -1.04(-0.89%) |
Mar 14, 2016 | 116.71 | 117.28 | 115.93 | 116.27 | 159,191 | -0.70(-0.60%) |
Mar 11, 2016 | 118.82 | 119.27 | 115.60 | 116.97 | 251,638 | -0.94(-0.79%) |
Mar 10, 2016 | 114.71 | 119.24 | 114.65 | 117.91 | 491,505 | +3.12(+2.72%) |
Mar 09, 2016 | 116.47 | 117.25 | 113.36 | 114.79 | 461,596 | -1.11(-0.96%) |
Mar 08, 2016 | 113.68 | 119.19 | 113.32 | 115.91 | 417,986 | +1.65(+1.44%) |
Mar 07, 2016 | 117.61 | 117.80 | 113.80 | 114.26 | 295,804 | -3.99(-3.37%) |
Mar 04, 2016 | 113.49 | 118.31 | 112.01 | 118.25 | 358,188 | +5.18(+4.58%) |
Mar 03, 2016 | 112.52 | 113.23 | 110.69 | 113.07 | 282,112 | +0.75(+0.67%) |
Mar 02, 2016 | 110.65 | 113.21 | 110.33 | 112.32 | 210,634 | +1.55(+1.39%) |
Mar 01, 2016 | 111.85 | 112.64 | 110.08 | 110.77 | 212,264 | -0.14(-0.13%) |
Feb 29, 2016 | 111.73 | 112.32 | 110.63 | 110.92 | 411,886 | -1.35(-1.20%) |
Feb 26, 2016 | 112.59 | 113.24 | 111.58 | 112.26 | 239,783 | +0.61(+0.55%) |
Feb 25, 2016 | 109.36 | 112.09 | 109.01 | 111.65 | 272,595 | +3.04(+2.80%) |
Feb 24, 2016 | 106.66 | 108.61 | 106.05 | 108.61 | 259,311 | +0.70(+0.65%) |
Feb 23, 2016 | 103.93 | 108.61 | 103.93 | 107.91 | 392,545 | +3.75(+3.60%) |
Feb 22, 2016 | 107.29 | 108.95 | 104.00 | 104.16 | 221,881 | -2.70(-2.52%) |
Feb 19, 2016 | 104.55 | 107.43 | 103.06 | 106.86 | 210,549 | +2.08(+1.98%) |
Feb 18, 2016 | 107.19 | 107.67 | 104.71 | 104.78 | 230,446 | -2.10(-1.96%) |
Feb 17, 2016 | 104.67 | 107.27 | 104.67 | 106.88 | 388,143 | +3.15(+3.03%) |
Feb 16, 2016 | 103.24 | 104.93 | 102.06 | 103.73 | 207,237 | +1.84(+1.81%) |
Feb 12, 2016 | 100.66 | 101.89 | 101.89 | 101.89 | 187,545 | +2.53(+2.54%) |
Feb 11, 2016 | 97.12 | 100.44 | 96.16 | 99.36 | 224,717 | +0.78(+0.79%) |
Feb 10, 2016 | 100.58 | 102.23 | 98.02 | 98.58 | 284,787 | -1.58(-1.58%) |
Feb 09, 2016 | 97.09 | 100.66 | 96.66 | 100.17 | 162,010 | +1.78(+1.81%) |
Feb 08, 2016 | 98.58 | 98.92 | 95.57 | 98.39 | 357,427 | -1.18(-1.18%) |
Feb 05, 2016 | 104.07 | 105.30 | 99.53 | 99.56 | 310,401 | -4.59(-4.40%) |
Feb 04, 2016 | 106.49 | 106.67 | 102.99 | 104.15 | 220,384 | -2.18(-2.05%) |
Feb 03, 2016 | 108.14 | 108.90 | 105.47 | 106.33 | 258,612 | -0.74(-0.69%) |
Feb 02, 2016 | 107.19 | 107.68 | 106.03 | 107.06 | 218,019 | -1.06(-0.98%) |
Feb 01, 2016 | 107.73 | 109.18 | 107.06 | 108.12 | 410,805 | -0.44(-0.40%) |
Jan 29, 2016 | 105.09 | 109.31 | 105.09 | 108.56 | 446,174 | +3.98(+3.80%) |
Jan 28, 2016 | 101.99 | 105.85 | 101.65 | 104.58 | 356,458 | +3.45(+3.41%) |
Jan 27, 2016 | 97.95 | 102.20 | 95.27 | 101.13 | 398,379 | +3.64(+3.74%) |
Jan 26, 2016 | 95.53 | 97.68 | 95.27 | 97.49 | 285,989 | +2.25(+2.36%) |
Jan 25, 2016 | 95.77 | 96.82 | 95.07 | 95.24 | 175,492 | -1.24(-1.29%) |
Jan 22, 2016 | 96.39 | 97.05 | 95.03 | 96.48 | 301,677 | +1.30(+1.36%) |
Jan 21, 2016 | 96.67 | 97.38 | 94.95 | 95.18 | 252,771 | -1.31(-1.36%) |
Jan 20, 2016 | 94.21 | 97.23 | 93.03 | 96.49 | 310,636 | +0.87(+0.91%) |
Jan 19, 2016 | 96.34 | 97.61 | 91.53 | 95.62 | 267,324 | +0.57(+0.60%) |
Jan 15, 2016 | 94.97 | 95.05 | 95.05 | 95.05 | 257,282 | -2.49(-2.56%) |
Jan 14, 2016 | 96.36 | 98.49 | 95.57 | 97.55 | 156,300 | +1.44(+1.50%) |
Jan 13, 2016 | 99.92 | 100.57 | 95.04 | 96.11 | 221,725 | -3.16(-3.18%) |
Jan 12, 2016 | 100.19 | 100.61 | 94.40 | 99.26 | 185,130 | -0.22(-0.23%) |
Jan 11, 2016 | 99.13 | 100.28 | 98.59 | 99.49 | 260,389 | +0.74(+0.75%) |
Jan 08, 2016 | 100.46 | 100.95 | 98.48 | 98.75 | 446,137 | -1.24(-1.24%) |
Jan 07, 2016 | 99.67 | 100.67 | 98.99 | 99.99 | 244,804 | -1.59(-1.56%) |
Jan 06, 2016 | 101.18 | 102.37 | 100.26 | 101.58 | 251,621 | -1.24(-1.21%) |
Jan 05, 2016 | 102.11 | 103.77 | 101.70 | 102.82 | 207,717 | +0.76(+0.74%) |
Jan 04, 2016 | 102.61 | 103.41 | 100.53 | 102.07 | 323,379 | -2.16(-2.07%) |
Dec 31, 2015 | 105.31 | 104.22 | 104.22 | 104.22 | 527,091 | -1.28(-1.21%) |
Dec 30, 2015 | 106.49 | 108.24 | 105.38 | 105.50 | 234,844 | -1.19(-1.12%) |
Dec 29, 2015 | 106.19 | 107.91 | 105.85 | 106.70 | 196,628 | +1.44(+1.37%) |
Dec 28, 2015 | 103.33 | 105.52 | 103.33 | 105.26 | 188,090 | +1.47(+1.41%) |
Dec 24, 2015 | 98.33 | 103.80 | 103.80 | 103.80 | 209,744 | +5.95(+6.08%) |
Dec 23, 2015 | 98.14 | 98.81 | 97.21 | 97.85 | 151,001 | -0.04(-0.04%) |
Dec 22, 2015 | 99.22 | 99.22 | 96.37 | 97.88 | 218,144 | -0.77(-0.78%) |
Dec 21, 2015 | 98.89 | 98.93 | 97.25 | 98.65 | 372,774 | +0.69(+0.71%) |
Dec 18, 2015 | 100.18 | 100.93 | 97.84 | 97.96 | 800,119 | -2.84(-2.82%) |
Dec 17, 2015 | 102.42 | 105.31 | 100.49 | 100.80 | 268,240 | -1.21(-1.19%) |
Dec 16, 2015 | 101.40 | 102.31 | 100.31 | 102.01 | 224,911 | +1.14(+1.13%) |
Dec 15, 2015 | 102.01 | 102.23 | 100.11 | 100.87 | 370,640 | -0.25(-0.25%) |
Dec 14, 2015 | 99.88 | 102.67 | 98.70 | 101.12 | 276,671 | +1.51(+1.52%) |
Dec 11, 2015 | 100.22 | 102.74 | 98.98 | 99.61 | 229,749 | -2.36(-2.32%) |
Dec 10, 2015 | 102.08 | 102.94 | 99.17 | 101.97 | 191,523 | -0.31(-0.30%) |
Dec 09, 2015 | 105.15 | 105.15 | 101.84 | 102.28 | 216,131 | -3.19(-3.02%) |
Dec 08, 2015 | 105.42 | 106.05 | 104.25 | 105.47 | 214,925 | -0.60(-0.56%) |
Dec 07, 2015 | 106.37 | 107.00 | 104.32 | 106.06 | 252,346 | -0.30(-0.28%) |
Dec 04, 2015 | 102.25 | 106.42 | 101.54 | 106.36 | 240,266 | +4.09(+4.00%) |
Dec 03, 2015 | 100.35 | 102.38 | 99.79 | 102.27 | 439,088 | +2.86(+2.87%) |
Dec 02, 2015 | 99.90 | 100.95 | 99.22 | 99.41 | 151,130 | -0.24(-0.24%) |
Dec 01, 2015 | 100.29 | 100.40 | 98.43 | 99.66 | 364,634 | -0.07(-0.07%) |
Nov 30, 2015 | 100.75 | 101.11 | 98.98 | 99.73 | 301,786 | -0.82(-0.82%) |
Nov 27, 2015 | 98.59 | 100.99 | 98.33 | 100.55 | 141,148 | +1.55(+1.57%) |
Nov 25, 2015 | 98.27 | 99.00 | 99.00 | 99.00 | 236,082 | +0.75(+0.76%) |
Nov 24, 2015 | 99.50 | 99.75 | 97.22 | 98.26 | 522,555 | -2.01(-2.00%) |
Nov 23, 2015 | 99.14 | 100.83 | 99.14 | 100.26 | 344,170 | +0.63(+0.63%) |
Nov 20, 2015 | 97.28 | 99.73 | 96.58 | 99.64 | 288,878 | +2.98(+3.08%) |
Nov 19, 2015 | 96.29 | 97.64 | 95.60 | 96.66 | 218,498 | -0.11(-0.12%) |
Nov 18, 2015 | 95.04 | 96.80 | 93.99 | 96.77 | 314,130 | +1.76(+1.85%) |
Nov 17, 2015 | 94.03 | 95.79 | 93.22 | 95.02 | 246,353 | +0.92(+0.97%) |
Nov 16, 2015 | 92.12 | 94.25 | 91.72 | 94.10 | 191,583 | +2.03(+2.20%) |
Nov 13, 2015 | 92.73 | 93.32 | 91.99 | 92.07 | 276,101 | -1.34(-1.43%) |
Nov 12, 2015 | 93.87 | 94.40 | 92.56 | 93.41 | 282,331 | -1.09(-1.16%) |
Nov 11, 2015 | 93.73 | 94.91 | 93.32 | 94.50 | 387,198 | +1.13(+1.21%) |
Nov 10, 2015 | 92.14 | 94.06 | 91.20 | 93.37 | 222,498 | +0.76(+0.82%) |
Nov 09, 2015 | 93.26 | 93.28 | 91.06 | 92.61 | 225,200 | -0.62(-0.66%) |
Nov 06, 2015 | 92.34 | 93.26 | 91.63 | 93.23 | 233,273 | +0.78(+0.85%) |
Nov 05, 2015 | 92.00 | 92.57 | 90.86 | 92.45 | 188,740 | +0.40(+0.44%) |
Nov 04, 2015 | 92.58 | 93.51 | 89.66 | 92.05 | 329,661 | -0.31(-0.33%) |
Nov 03, 2015 | 92.33 | 94.77 | 91.52 | 92.35 | 201,925 | -0.11(-0.12%) |
Nov 02, 2015 | 95.05 | 95.65 | 92.39 | 92.47 | 507,389 | -1.97(-2.09%) |
Oct 30, 2015 | 95.83 | 97.47 | 93.30 | 94.44 | 5,285,102 | -1.47(-1.54%) |
Oct 29, 2015 | 92.63 | 96.09 | 92.34 | 95.91 | 450,724 | +2.51(+2.69%) |
Oct 28, 2015 | 89.71 | 93.77 | 89.47 | 93.40 | 438,769 | +4.60(+5.18%) |
Oct 27, 2015 | 88.92 | 89.56 | 88.37 | 88.80 | 183,667 | -0.56(-0.63%) |
Oct 26, 2015 | 84.97 | 89.36 | 84.81 | 89.36 | 303,249 | +5.45(+6.50%) |
Oct 23, 2015 | 84.43 | 84.56 | 82.80 | 83.90 | 228,845 | +0.43(+0.51%) |
Oct 22, 2015 | 81.90 | 84.71 | 81.49 | 83.47 | 502,416 | +2.51(+3.10%) |
Oct 21, 2015 | 89.04 | 90.83 | 80.34 | 80.97 | 1,325,750 | -8.61(-9.62%) |
Oct 20, 2015 | 89.55 | 91.35 | 88.32 | 89.58 | 188,051 | +0.15(+0.17%) |
Oct 19, 2015 | 89.52 | 89.92 | 88.20 | 89.43 | 241,966 | -0.74(-0.82%) |
Oct 16, 2015 | 90.31 | 90.70 | 88.93 | 90.17 | 154,803 | +0.21(+0.24%) |
Oct 15, 2015 | 88.01 | 90.15 | 88.01 | 89.95 | 187,128 | +2.11(+2.40%) |
Oct 14, 2015 | 88.08 | 88.96 | 86.98 | 87.85 | 179,486 | -0.30(-0.34%) |
Oct 13, 2015 | 89.87 | 90.43 | 88.11 | 88.14 | 93,817 | -2.24(-2.48%) |
Oct 12, 2015 | 88.13 | 90.40 | 87.17 | 90.38 | 127,839 | +2.11(+2.39%) |
Oct 09, 2015 | 89.29 | 90.27 | 87.66 | 88.27 | 133,051 | -0.75(-0.84%) |
Oct 08, 2015 | 88.50 | 89.09 | 87.53 | 89.02 | 169,313 | +0.62(+0.70%) |
Oct 07, 2015 | 87.60 | 88.45 | 86.70 | 88.41 | 178,666 | +1.41(+1.62%) |
Oct 06, 2015 | 90.10 | 90.10 | 86.55 | 87.00 | 158,197 | -3.36(-3.71%) |
Oct 05, 2015 | 89.61 | 90.61 | 88.57 | 90.35 | 189,900 | +1.79(+2.02%) |
Oct 02, 2015 | 86.14 | 88.88 | 85.49 | 88.56 | 319,572 | +0.92(+1.05%) |