Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 232.58 | 236.00 | 228.36 | 235.70 | 2,085,217 | +1.08(+0.46%) |
Jan 30, 2017 | 236.38 | 236.54 | 225.50 | 234.62 | 2,889,985 | -6.86(-2.84%) |
Jan 27, 2017 | 239.58 | 242.32 | 237.44 | 241.48 | 1,096,165 | +2.84(+1.19%) |
Jan 26, 2017 | 239.12 | 241.26 | 236.10 | 238.64 | 1,246,554 | -1.24(-0.52%) |
Jan 25, 2017 | 237.94 | 240.96 | 236.76 | 239.88 | 1,172,381 | +5.80(+2.48%) |
Jan 24, 2017 | 226.60 | 235.42 | 226.32 | 234.08 | 1,272,732 | +10.38(+4.64%) |
Jan 23, 2017 | 221.74 | 223.88 | 217.58 | 223.70 | 1,728,229 | +1.80(+0.81%) |
Jan 20, 2017 | 215.72 | 222.00 | 214.92 | 221.90 | 1,817,489 | +8.36(+3.91%) |
Jan 19, 2017 | 217.00 | 217.86 | 211.56 | 213.54 | 1,748,485 | -2.46(-1.14%) |
Jan 18, 2017 | 216.48 | 219.18 | 214.74 | 216.00 | 1,878,930 | +1.00(+0.47%) |
Jan 17, 2017 | 211.46 | 216.02 | 210.80 | 215.00 | 1,716,009 | +0.60(+0.28%) |
Jan 13, 2017 | 214.40 | 214.40 | 214.40 | 0 | -0.58(-0.27%) | |
Jan 12, 2017 | 212.98 | 215.20 | 203.94 | 214.98 | 2,379,147 | +0.10(+0.05%) |
Jan 11, 2017 | 210.02 | 215.48 | 206.02 | 214.88 | 1,914,904 | +4.58(+2.18%) |
Jan 10, 2017 | 210.94 | 212.82 | 207.36 | 210.30 | 1,186,726 | +1.38(+0.66%) |
Jan 09, 2017 | 207.38 | 212.04 | 205.52 | 208.92 | 1,274,756 | +0.42(+0.20%) |
Jan 06, 2017 | 207.84 | 212.74 | 206.10 | 208.50 | 2,037,509 | +2.78(+1.35%) |
Jan 05, 2017 | 203.22 | 205.98 | 199.56 | 205.72 | 1,033,473 | +0.66(+0.32%) |
Jan 04, 2017 | 197.10 | 207.06 | 197.06 | 205.06 | 1,404,294 | +10.16(+5.21%) |
Jan 03, 2017 | 189.42 | 195.30 | 188.20 | 194.90 | 1,811,717 | +12.94(+7.11%) |
Dec 30, 2016 | 181.96 | 181.96 | 181.96 | 0 | -3.86(-2.08%) | |
Dec 29, 2016 | 188.14 | 189.78 | 183.28 | 185.82 | 1,170,023 | -3.06(-1.62%) |
Dec 28, 2016 | 196.28 | 197.00 | 188.22 | 188.88 | 1,378,805 | -6.76(-3.46%) |
Dec 27, 2016 | 193.14 | 196.26 | 192.92 | 195.64 | 723,735 | +2.48(+1.28%) |
Dec 23, 2016 | 193.16 | 193.16 | 193.16 | 0 | +1.04(+0.54%) | |
Dec 22, 2016 | 195.38 | 196.38 | 191.04 | 192.12 | 1,030,179 | -3.48(-1.78%) |
Dec 21, 2016 | 193.84 | 196.14 | 193.12 | 195.60 | 871,682 | +3.06(+1.59%) |
Dec 20, 2016 | 190.44 | 193.64 | 190.28 | 192.54 | 1,248,597 | +3.66(+1.94%) |
Dec 19, 2016 | 184.48 | 189.24 | 184.48 | 188.88 | 1,232,426 | +6.56(+3.60%) |
Dec 16, 2016 | 182.40 | 183.68 | 179.94 | 182.32 | 1,435,114 | +2.16(+1.20%) |
Dec 15, 2016 | 180.34 | 181.74 | 177.74 | 180.16 | 1,646,134 | +2.58(+1.45%) |
Dec 14, 2016 | 176.10 | 183.00 | 175.50 | 177.58 | 2,738,717 | +0.32(+0.18%) |
Dec 13, 2016 | 179.12 | 179.70 | 174.10 | 177.26 | 1,728,619 | -1.54(-0.86%) |
Dec 12, 2016 | 180.00 | 180.53 | 176.88 | 178.80 | 1,627,066 | -1.42(-0.79%) |
Dec 09, 2016 | 176.82 | 180.96 | 176.58 | 180.22 | 1,725,085 | +1.96(+1.10%) |
Dec 08, 2016 | 178.54 | 179.52 | 172.26 | 178.26 | 2,321,928 | -0.52(-0.29%) |
Dec 07, 2016 | 180.00 | 183.68 | 177.70 | 178.78 | 2,033,498 | -0.44(-0.25%) |
Dec 06, 2016 | 176.46 | 180.20 | 175.38 | 179.22 | 1,616,584 | +5.58(+3.21%) |
Dec 05, 2016 | 168.56 | 174.22 | 167.95 | 173.64 | 1,946,219 | +10.48(+6.42%) |
Dec 02, 2016 | 162.22 | 167.64 | 161.28 | 163.16 | 2,218,850 | +0.16(+0.10%) |
Dec 01, 2016 | 169.80 | 170.44 | 159.98 | 163.00 | 2,800,675 | -6.34(-3.74%) |
Nov 30, 2016 | 172.10 | 172.58 | 168.68 | 169.34 | 1,965,402 | -0.46(-0.27%) |
Nov 29, 2016 | 168.28 | 172.04 | 166.77 | 169.80 | 1,507,137 | +1.16(+0.69%) |
Nov 28, 2016 | 168.24 | 170.04 | 165.68 | 168.64 | 1,728,712 | -1.54(-0.90%) |
Nov 25, 2016 | 169.56 | 170.30 | 167.84 | 170.18 | 672,989 | +1.16(+0.69%) |
Nov 23, 2016 | 169.02 | 169.02 | 169.02 | 0 | -0.40(-0.24%) | |
Nov 22, 2016 | 170.40 | 171.18 | 165.74 | 169.42 | 1,642,630 | -0.92(-0.54%) |
Nov 21, 2016 | 164.84 | 170.64 | 164.80 | 170.34 | 1,436,568 | +7.42(+4.55%) |
Nov 18, 2016 | 162.48 | 163.98 | 160.24 | 162.92 | 2,145,898 | +0.72(+0.44%) |
Nov 17, 2016 | 158.00 | 162.26 | 157.36 | 162.20 | 2,148,425 | +4.54(+2.88%) |
Nov 16, 2016 | 155.28 | 159.44 | 155.28 | 157.66 | 2,130,693 | -1.00(-0.63%) |
Nov 15, 2016 | 153.64 | 158.76 | 152.00 | 158.66 | 2,048,427 | +6.50(+4.27%) |
Nov 14, 2016 | 150.68 | 152.90 | 146.55 | 152.16 | 2,497,742 | +0.58(+0.38%) |
Nov 11, 2016 | 145.06 | 152.14 | 143.68 | 151.58 | 2,310,822 | +3.58(+2.42%) |
Nov 10, 2016 | 156.44 | 157.80 | 142.26 | 148.00 | 3,987,302 | -4.32(-2.84%) |
Nov 09, 2016 | 140.46 | 154.36 | 140.28 | 152.32 | 5,407,345 | +3.58(+2.41%) |
Nov 08, 2016 | 143.42 | 149.70 | 141.48 | 148.74 | 2,885,323 | +3.78(+2.61%) |
Nov 07, 2016 | 139.80 | 145.14 | 138.58 | 144.96 | 3,045,643 | +16.32(+12.69%) |
Nov 04, 2016 | 130.32 | 133.56 | 127.92 | 128.64 | 3,244,789 | -0.30(-0.23%) |
Nov 03, 2016 | 136.48 | 137.14 | 127.24 | 128.94 | 3,235,637 | -7.36(-5.40%) |
Nov 02, 2016 | 138.92 | 139.60 | 135.04 | 136.30 | 2,634,677 | -3.36(-2.41%) |
Nov 01, 2016 | 143.54 | 143.55 | 132.82 | 139.66 | 5,305,082 | -3.98(-2.77%) |
Oct 31, 2016 | 147.80 | 148.20 | 142.76 | 143.64 | 1,865,481 | -3.28(-2.23%) |
Oct 28, 2016 | 152.92 | 154.64 | 144.36 | 146.92 | 4,704,915 | -6.58(-4.29%) |
Oct 27, 2016 | 158.70 | 158.80 | 152.82 | 153.50 | 2,652,454 | -2.70(-1.73%) |
Oct 26, 2016 | 156.52 | 159.80 | 155.30 | 156.20 | 2,203,564 | -3.94(-2.46%) |
Oct 25, 2016 | 161.86 | 162.10 | 158.12 | 160.14 | 1,659,291 | -1.74(-1.07%) |
Oct 24, 2016 | 159.96 | 162.48 | 159.76 | 161.88 | 1,082,439 | +5.52(+3.53%) |
Oct 21, 2016 | 152.22 | 156.60 | 151.34 | 156.36 | 1,735,522 | +3.26(+2.13%) |
Oct 20, 2016 | 150.88 | 153.64 | 149.20 | 153.10 | 1,918,667 | +1.88(+1.24%) |
Oct 19, 2016 | 150.90 | 152.32 | 148.92 | 151.22 | 1,868,494 | +3.40(+2.30%) |
Oct 18, 2016 | 145.86 | 147.96 | 144.84 | 147.82 | 1,822,282 | +5.80(+4.08%) |
Oct 17, 2016 | 142.20 | 143.00 | 140.10 | 142.02 | 2,253,115 | +0.60(+0.42%) |
Oct 14, 2016 | 144.00 | 144.82 | 140.32 | 141.42 | 2,944,266 | +1.58(+1.13%) |
Oct 13, 2016 | 138.72 | 141.92 | 134.90 | 139.84 | 3,860,912 | -4.38(-3.04%) |
Oct 12, 2016 | 145.00 | 147.76 | 142.58 | 144.22 | 2,681,795 | -0.14(-0.10%) |
Oct 11, 2016 | 151.66 | 152.00 | 142.06 | 144.36 | 4,056,908 | -8.52(-5.57%) |
Oct 10, 2016 | 151.48 | 154.00 | 150.88 | 152.88 | 1,113,100 | +3.16(+2.11%) |
Oct 07, 2016 | 150.84 | 151.40 | 146.42 | 149.72 | 2,546,805 | -0.20(-0.13%) |
Oct 06, 2016 | 148.22 | 150.58 | 147.14 | 149.92 | 1,296,117 | +1.16(+0.78%) |
Oct 05, 2016 | 149.08 | 149.96 | 148.10 | 148.76 | 1,400,249 | +1.32(+0.90%) |
Oct 04, 2016 | 148.32 | 150.40 | 143.72 | 147.44 | 3,199,073 | +0.40(+0.27%) |
Oct 03, 2016 | 144.82 | 147.52 | 143.56 | 147.04 | 1,828,507 | +0.62(+0.42%) |
Sep 30, 2016 | 145.46 | 148.14 | 142.79 | 146.42 | 2,490,764 | +6.38(+4.56%) |
Sep 29, 2016 | 148.84 | 151.18 | 134.76 | 140.04 | 5,703,170 | -9.40(-6.29%) |
Sep 28, 2016 | 148.96 | 149.86 | 143.70 | 149.44 | 2,202,342 | +1.60(+1.08%) |
Sep 27, 2016 | 140.54 | 148.92 | 139.30 | 147.84 | 2,357,836 | +7.48(+5.33%) |
Sep 26, 2016 | 142.92 | 143.76 | 138.64 | 140.36 | 2,673,682 | -7.90(-5.33%) |
Sep 23, 2016 | 148.76 | 150.22 | 147.50 | 148.26 | 1,967,439 | -1.30(-0.87%) |
Sep 22, 2016 | 148.68 | 150.08 | 147.01 | 149.56 | 2,264,035 | +5.10(+3.53%) |
Sep 21, 2016 | 136.12 | 145.26 | 134.36 | 144.46 | 4,191,135 | +10.00(+7.44%) |
Sep 20, 2016 | 136.74 | 136.76 | 132.28 | 134.46 | 2,304,937 | +0.98(+0.73%) |
Sep 19, 2016 | 134.66 | 137.38 | 130.88 | 133.48 | 3,285,558 | +3.30(+2.53%) |
Sep 16, 2016 | 125.94 | 131.00 | 123.73 | 130.18 | 3,311,018 | +1.62(+1.26%) |
Sep 15, 2016 | 124.08 | 129.94 | 121.94 | 128.56 | 3,554,301 | +4.48(+3.61%) |
Sep 14, 2016 | 125.38 | 130.50 | 122.36 | 124.08 | 3,723,848 | +1.22(+0.99%) |
Sep 13, 2016 | 135.92 | 136.32 | 118.00 | 122.86 | 6,756,525 | -18.54(-13.11%) |
Sep 12, 2016 | 131.06 | 142.72 | 129.62 | 141.40 | 3,659,854 | +9.06(+6.85%) |
Sep 09, 2016 | 151.48 | 152.10 | 132.22 | 132.34 | 6,157,115 | -25.26(-16.03%) |
Sep 08, 2016 | 158.12 | 158.54 | 155.68 | 157.60 | 1,918,963 | -0.56(-0.35%) |
Sep 07, 2016 | 156.00 | 158.54 | 155.50 | 158.16 | 1,321,110 | +1.98(+1.27%) |
Sep 06, 2016 | 153.44 | 156.31 | 152.10 | 156.18 | 1,373,720 | +3.98(+2.62%) |
Sep 02, 2016 | 149.94 | 152.20 | 152.20 | 152.20 | 1,645,600 | +5.36(+3.65%) |
Sep 01, 2016 | 146.68 | 147.48 | 143.00 | 146.84 | 2,613,815 | +0.82(+0.56%) |
Aug 31, 2016 | 146.36 | 147.16 | 142.34 | 146.02 | 1,717,921 | -0.94(-0.64%) |
Aug 30, 2016 | 146.26 | 147.50 | 144.40 | 146.96 | 1,508,958 | +1.12(+0.77%) |
Aug 29, 2016 | 143.32 | 146.60 | 143.28 | 145.84 | 1,320,233 | +2.94(+2.06%) |
Aug 26, 2016 | 144.50 | 148.40 | 137.96 | 142.90 | 3,149,846 | -0.44(-0.31%) |
Aug 25, 2016 | 140.98 | 145.04 | 140.70 | 143.34 | 1,507,097 | -0.14(-0.10%) |
Aug 24, 2016 | 146.00 | 146.36 | 141.84 | 143.48 | 1,611,182 | -3.34(-2.27%) |
Aug 23, 2016 | 147.36 | 148.28 | 146.47 | 146.82 | 1,322,491 | +0.40(+0.27%) |
Aug 22, 2016 | 145.98 | 146.98 | 144.00 | 146.42 | 1,820,853 | -0.46(-0.31%) |
Aug 19, 2016 | 146.04 | 147.56 | 144.46 | 146.88 | 1,849,081 | -0.76(-0.51%) |
Aug 18, 2016 | 144.48 | 147.64 | 143.44 | 147.64 | 1,377,467 | +2.56(+1.76%) |
Aug 17, 2016 | 141.94 | 145.60 | 138.24 | 145.08 | 2,309,553 | +3.60(+2.54%) |
Aug 16, 2016 | 143.64 | 143.68 | 140.54 | 141.48 | 1,584,031 | -5.00(-3.41%) |
Aug 15, 2016 | 146.04 | 147.20 | 145.30 | 146.48 | 1,305,408 | +2.26(+1.57%) |
Aug 12, 2016 | 142.80 | 145.20 | 140.92 | 144.22 | 2,030,655 | +1.42(+0.99%) |
Aug 11, 2016 | 143.76 | 145.62 | 142.04 | 142.80 | 2,083,122 | +0.76(+0.54%) |
Aug 10, 2016 | 146.40 | 146.72 | 139.16 | 142.04 | 2,609,361 | -3.48(-2.39%) |
Aug 09, 2016 | 145.16 | 148.32 | 143.28 | 145.52 | 2,591,060 | +2.32(+1.62%) |
Aug 08, 2016 | 142.00 | 143.30 | 141.22 | 143.20 | 2,088,944 | +3.10(+2.21%) |
Aug 05, 2016 | 138.74 | 141.80 | 138.68 | 140.10 | 2,283,958 | +4.64(+3.43%) |
Aug 04, 2016 | 133.48 | 136.40 | 132.08 | 135.46 | 2,367,080 | +3.60(+2.73%) |
Aug 03, 2016 | 128.30 | 131.88 | 127.00 | 131.86 | 3,063,770 | +3.30(+2.57%) |
Aug 02, 2016 | 132.12 | 132.96 | 124.40 | 128.56 | 4,917,631 | -5.02(-3.76%) |
Aug 01, 2016 | 132.60 | 135.50 | 130.30 | 133.58 | 2,447,448 | +2.14(+1.63%) |
Jul 29, 2016 | 127.24 | 132.52 | 126.84 | 131.44 | 2,789,600 | +4.40(+3.46%) |
Jul 28, 2016 | 124.08 | 127.88 | 122.80 | 127.04 | 2,380,362 | +2.28(+1.83%) |
Jul 27, 2016 | 123.56 | 125.92 | 120.24 | 124.76 | 3,290,930 | +2.70(+2.21%) |
Jul 26, 2016 | 120.96 | 122.12 | 118.60 | 122.06 | 3,526,780 | +1.18(+0.98%) |
Jul 25, 2016 | 121.04 | 121.96 | 116.40 | 120.88 | 3,976,380 | +0.74(+0.62%) |
Jul 22, 2016 | 118.26 | 121.60 | 117.36 | 120.14 | 2,558,938 | +2.68(+2.28%) |
Jul 21, 2016 | 120.38 | 121.32 | 115.90 | 117.46 | 3,195,960 | -3.48(-2.88%) |
Jul 20, 2016 | 119.84 | 121.84 | 118.70 | 120.94 | 2,971,894 | +3.40(+2.89%) |
Jul 19, 2016 | 117.40 | 119.04 | 115.42 | 117.54 | 3,832,229 | +0.10(+0.08%) |
Jul 18, 2016 | 114.98 | 118.47 | 114.40 | 117.44 | 3,104,363 | +1.98(+1.72%) |
Jul 15, 2016 | 115.82 | 116.50 | 111.72 | 115.46 | 3,304,128 | +0.56(+0.49%) |
Jul 14, 2016 | 116.06 | 116.86 | 114.36 | 114.90 | 3,460,942 | +0.08(+0.07%) |
Jul 13, 2016 | 114.18 | 115.12 | 112.04 | 114.82 | 2,908,315 | +1.86(+1.65%) |
Jul 12, 2016 | 113.16 | 113.44 | 110.54 | 112.96 | 3,857,252 | +2.56(+2.32%) |
Jul 11, 2016 | 112.32 | 113.24 | 110.20 | 110.40 | 3,820,537 | -0.02(-0.02%) |
Jul 08, 2016 | 107.40 | 111.24 | 103.62 | 110.42 | 4,659,844 | +6.80(+6.56%) |
Jul 07, 2016 | 103.56 | 105.22 | 99.50 | 103.62 | 4,908,979 | +1.64(+1.61%) |
Jul 06, 2016 | 97.80 | 102.12 | 96.28 | 101.98 | 5,689,049 | +2.72(+2.74%) |
Jul 05, 2016 | 99.40 | 99.74 | 95.62 | 99.26 | 5,019,260 | -1.96(-1.94%) |
Jul 01, 2016 | 98.84 | 101.22 | 101.22 | 101.22 | 4,486,150 | +3.10(+3.16%) |
Jun 30, 2016 | 96.48 | 98.78 | 95.02 | 98.12 | 4,613,706 | +2.74(+2.87%) |
Jun 29, 2016 | 93.14 | 96.38 | 93.06 | 95.38 | 5,896,079 | +4.52(+4.97%) |
Jun 28, 2016 | 86.16 | 91.08 | 86.04 | 90.86 | 8,583,862 | +7.08(+8.45%) |
Jun 27, 2016 | 83.38 | 84.18 | 78.86 | 83.78 | 9,440,954 | -2.34(-2.72%) |
Jun 24, 2016 | 91.42 | 103.48 | 83.00 | 86.12 | 11,405,320 | -30.80(-26.34%) |
Jun 23, 2016 | 112.42 | 117.56 | 111.02 | 116.92 | 4,677,500 | +10.20(+9.56%) |
Jun 22, 2016 | 110.36 | 113.52 | 105.20 | 106.72 | 4,606,421 | -3.64(-3.30%) |
Jun 21, 2016 | 113.14 | 113.36 | 108.42 | 110.36 | 3,645,954 | -0.72(-0.65%) |
Jun 20, 2016 | 110.62 | 113.96 | 110.52 | 111.08 | 4,766,774 | +6.98(+6.71%) |
Jun 17, 2016 | 104.00 | 105.80 | 102.04 | 104.10 | 4,580,976 | +0.16(+0.15%) |
Jun 16, 2016 | 96.72 | 104.92 | 93.08 | 103.94 | 8,761,077 | +2.72(+2.69%) |
Jun 15, 2016 | 101.22 | 105.46 | 100.30 | 101.22 | 5,116,067 | +0.98(+0.98%) |
Jun 14, 2016 | 96.26 | 101.70 | 94.82 | 100.24 | 7,575,755 | +2.10(+2.14%) |
Jun 13, 2016 | 110.48 | 113.40 | 98.02 | 98.14 | 5,602,131 | -17.36(-15.03%) |
Jun 10, 2016 | 121.16 | 122.10 | 114.92 | 115.50 | 4,248,184 | -11.48(-9.04%) |
Jun 09, 2016 | 126.90 | 128.48 | 125.34 | 126.98 | 3,055,049 | -2.46(-1.90%) |
Jun 08, 2016 | 130.38 | 131.34 | 128.04 | 129.44 | 3,213,817 | -0.86(-0.66%) |
Jun 07, 2016 | 131.54 | 133.00 | 130.02 | 130.30 | 3,301,854 | -0.08(-0.06%) |
Jun 06, 2016 | 129.42 | 130.98 | 127.20 | 130.38 | 3,045,357 | +1.62(+1.26%) |
Jun 03, 2016 | 125.86 | 129.54 | 122.26 | 128.76 | 3,183,958 | +0.62(+0.48%) |
Jun 02, 2016 | 123.44 | 128.24 | 121.94 | 128.14 | 2,968,456 | +3.46(+2.78%) |
Jun 01, 2016 | 121.64 | 125.64 | 120.24 | 124.68 | 2,991,879 | +0.84(+0.68%) |
May 31, 2016 | 125.38 | 125.98 | 120.12 | 123.84 | 3,630,544 | +0.10(+0.08%) |
May 27, 2016 | 121.24 | 123.74 | 123.74 | 123.74 | 3,096,200 | +3.40(+2.83%) |
May 26, 2016 | 119.24 | 120.88 | 118.92 | 120.34 | 2,939,301 | +1.22(+1.02%) |
May 25, 2016 | 118.72 | 121.38 | 117.72 | 119.12 | 4,051,018 | +2.22(+1.90%) |
May 24, 2016 | 113.92 | 118.18 | 113.80 | 116.90 | 3,673,519 | +4.44(+3.95%) |
May 23, 2016 | 112.00 | 113.84 | 111.02 | 112.46 | 3,188,864 | +0.74(+0.66%) |
May 20, 2016 | 110.24 | 112.14 | 109.92 | 111.72 | 3,965,174 | +3.76(+3.48%) |
May 19, 2016 | 106.56 | 108.20 | 102.32 | 107.96 | 4,810,634 | -0.46(-0.42%) |
May 18, 2016 | 107.92 | 111.92 | 106.00 | 108.42 | 5,141,695 | +0.46(+0.43%) |
May 17, 2016 | 112.06 | 112.70 | 106.36 | 107.96 | 4,106,921 | -4.94(-4.38%) |
May 16, 2016 | 108.76 | 114.32 | 108.62 | 112.90 | 2,712,979 | +5.04(+4.67%) |
May 13, 2016 | 112.00 | 114.12 | 106.92 | 107.86 | 3,734,570 | -4.14(-3.70%) |
May 12, 2016 | 111.90 | 113.78 | 107.50 | 112.00 | 3,212,273 | +1.28(+1.16%) |
May 11, 2016 | 114.44 | 116.24 | 109.80 | 110.72 | 3,582,651 | -4.20(-3.65%) |
May 10, 2016 | 112.34 | 115.12 | 112.18 | 114.92 | 2,711,201 | +5.40(+4.93%) |
May 09, 2016 | 108.08 | 111.78 | 107.80 | 109.52 | 3,056,186 | +2.40(+2.24%) |
May 06, 2016 | 102.08 | 107.48 | 101.94 | 107.12 | 2,869,691 | +4.64(+4.53%) |
May 05, 2016 | 104.28 | 104.79 | 100.78 | 102.48 | 2,592,990 | +0.18(+0.18%) |
May 04, 2016 | 101.00 | 103.06 | 99.96 | 102.30 | 2,790,606 | -1.32(-1.27%) |
May 03, 2016 | 105.36 | 105.76 | 101.32 | 103.62 | 3,201,926 | -4.98(-4.59%) |
May 02, 2016 | 104.42 | 109.68 | 103.40 | 108.60 | 2,225,936 | +6.34(+6.20%) |
Apr 29, 2016 | 104.52 | 105.74 | 97.40 | 102.26 | 4,283,010 | -3.52(-3.33%) |
Apr 28, 2016 | 110.18 | 114.50 | 104.94 | 105.78 | 3,144,513 | -6.66(-5.92%) |
Apr 27, 2016 | 107.70 | 113.58 | 107.02 | 112.44 | 2,471,727 | +3.16(+2.89%) |
Apr 26, 2016 | 108.32 | 110.00 | 107.54 | 109.28 | 1,756,717 | +2.40(+2.25%) |
Apr 25, 2016 | 106.58 | 107.36 | 104.40 | 106.88 | 2,137,799 | -1.40(-1.29%) |
Apr 22, 2016 | 105.06 | 108.64 | 104.24 | 108.28 | 2,067,152 | +2.56(+2.42%) |
Apr 21, 2016 | 106.54 | 107.40 | 103.94 | 105.72 | 2,259,225 | -2.00(-1.86%) |
Apr 20, 2016 | 109.84 | 110.72 | 107.04 | 107.72 | 2,464,408 | -0.58(-0.54%) |
Apr 19, 2016 | 109.80 | 111.42 | 105.96 | 108.30 | 3,487,638 | -0.96(-0.88%) |
Apr 18, 2016 | 101.54 | 109.58 | 101.46 | 109.26 | 3,482,716 | +6.44(+6.26%) |
Apr 15, 2016 | 101.78 | 102.94 | 100.56 | 102.82 | 3,388,942 | +1.34(+1.32%) |
Apr 14, 2016 | 101.34 | 102.78 | 99.60 | 101.48 | 3,644,324 | +0.34(+0.34%) |
Apr 13, 2016 | 98.58 | 101.26 | 98.16 | 101.14 | 3,947,358 | +4.86(+5.05%) |
Apr 12, 2016 | 93.24 | 97.16 | 91.08 | 96.28 | 3,362,200 | +3.06(+3.28%) |
Apr 11, 2016 | 96.20 | 97.38 | 93.14 | 93.22 | 3,970,661 | -1.42(-1.50%) |
Apr 08, 2016 | 95.60 | 97.14 | 92.82 | 94.64 | 2,382,596 | +2.48(+2.69%) |
Apr 07, 2016 | 98.72 | 99.96 | 89.88 | 92.16 | 3,912,130 | -9.44(-9.29%) |
Apr 06, 2016 | 95.78 | 101.83 | 95.06 | 101.60 | 3,397,983 | +6.32(+6.64%) |
Apr 05, 2016 | 97.28 | 98.60 | 94.76 | 95.28 | 3,385,269 | -5.84(-5.78%) |
Apr 04, 2016 | 104.14 | 104.62 | 100.72 | 101.12 | 2,508,494 | -2.88(-2.77%) |
Apr 01, 2016 | 97.76 | 104.24 | 97.08 | 104.00 | 2,885,564 | +2.94(+2.91%) |
Mar 31, 2016 | 100.76 | 103.00 | 99.48 | 101.06 | 2,415,803 | -0.70(-0.69%) |
Mar 30, 2016 | 101.12 | 103.36 | 99.28 | 101.76 | 2,969,920 | +2.44(+2.45%) |
Mar 29, 2016 | 93.56 | 99.54 | 92.76 | 99.32 | 2,354,609 | +5.44(+5.79%) |
Mar 28, 2016 | 93.48 | 95.36 | 91.98 | 93.88 | 1,874,087 | +1.30(+1.40%) |
Mar 24, 2016 | 88.96 | 92.58 | 92.58 | 92.58 | 2,473,800 | +0.48(+0.52%) |
Mar 23, 2016 | 95.76 | 95.84 | 91.58 | 92.10 | 2,808,737 | -4.64(-4.80%) |
Mar 22, 2016 | 94.16 | 97.43 | 93.86 | 96.74 | 3,204,213 | +1.24(+1.30%) |
Mar 21, 2016 | 92.88 | 95.78 | 92.62 | 95.50 | 3,005,947 | +2.60(+2.80%) |
Mar 18, 2016 | 93.42 | 94.58 | 91.08 | 92.90 | 3,577,006 | +0.72(+0.78%) |
Mar 17, 2016 | 89.56 | 93.34 | 88.94 | 92.18 | 3,277,096 | +2.62(+2.93%) |
Mar 16, 2016 | 85.26 | 90.26 | 85.20 | 89.56 | 4,794,860 | +3.14(+3.63%) |
Mar 15, 2016 | 85.00 | 86.56 | 84.64 | 86.42 | 3,575,263 | -1.24(-1.41%) |
Mar 14, 2016 | 85.66 | 88.12 | 85.00 | 87.66 | 3,161,199 | +1.36(+1.58%) |
Mar 11, 2016 | 84.12 | 86.30 | 83.64 | 86.30 | 3,670,203 | +4.22(+5.14%) |
Mar 10, 2016 | 81.88 | 84.52 | 78.22 | 82.08 | 5,944,511 | +1.40(+1.74%) |
Mar 09, 2016 | 80.42 | 81.06 | 78.94 | 80.68 | 2,725,547 | +1.10(+1.38%) |
Mar 08, 2016 | 81.06 | 82.26 | 79.36 | 79.58 | 3,137,820 | -3.24(-3.91%) |
Mar 07, 2016 | 81.38 | 84.70 | 81.02 | 82.82 | 2,782,254 | -0.28(-0.34%) |
Mar 04, 2016 | 85.46 | 85.54 | 82.14 | 83.10 | 3,575,439 | -1.02(-1.21%) |
Mar 03, 2016 | 81.04 | 84.91 | 80.40 | 84.12 | 3,743,151 | +2.60(+3.19%) |
Mar 02, 2016 | 79.78 | 81.52 | 78.48 | 81.52 | 2,925,852 | +1.34(+1.67%) |
Mar 01, 2016 | 75.52 | 80.18 | 74.80 | 80.18 | 2,908,508 | +6.42(+8.70%) |
Feb 29, 2016 | 75.24 | 77.24 | 73.64 | 73.76 | 2,999,933 | -1.24(-1.65%) |
Feb 26, 2016 | 77.36 | 77.70 | 74.20 | 75.00 | 3,666,588 | -1.12(-1.47%) |
Feb 25, 2016 | 74.16 | 76.18 | 72.66 | 76.12 | 2,999,950 | +2.56(+3.48%) |
Feb 24, 2016 | 70.10 | 73.94 | 68.84 | 73.56 | 5,007,420 | +0.42(+0.57%) |
Feb 23, 2016 | 76.04 | 76.54 | 72.80 | 73.14 | 3,100,234 | -3.86(-5.01%) |
Feb 22, 2016 | 74.90 | 77.04 | 74.70 | 77.00 | 4,225,519 | +4.14(+5.68%) |
Feb 19, 2016 | 69.76 | 72.98 | 69.12 | 72.86 | 5,287,827 | +1.90(+2.68%) |
Feb 18, 2016 | 71.22 | 72.10 | 69.82 | 70.96 | 4,040,504 | +0.16(+0.23%) |
Feb 17, 2016 | 69.72 | 71.16 | 69.08 | 70.80 | 2,525,964 | +2.66(+3.90%) |
Feb 16, 2016 | 67.40 | 68.34 | 66.30 | 68.14 | 3,338,763 | +2.98(+4.57%) |
Feb 12, 2016 | 64.40 | 65.16 | 65.16 | 65.16 | 3,199,000 | +2.70(+4.32%) |
Feb 11, 2016 | 61.98 | 64.00 | 59.96 | 62.46 | 6,554,602 | -4.04(-6.08%) |
Feb 10, 2016 | 68.24 | 69.42 | 66.34 | 66.50 | 3,432,335 | -0.52(-0.78%) |
Feb 09, 2016 | 64.80 | 68.42 | 64.54 | 67.02 | 4,683,045 | -0.50(-0.74%) |
Feb 08, 2016 | 68.30 | 68.98 | 64.50 | 67.52 | 5,747,100 | -3.42(-4.82%) |
Feb 05, 2016 | 74.06 | 74.14 | 69.70 | 70.94 | 4,816,675 | -2.92(-3.95%) |
Feb 04, 2016 | 73.76 | 75.70 | 72.80 | 73.86 | 3,646,928 | -0.82(-1.10%) |
Feb 03, 2016 | 75.00 | 75.06 | 69.60 | 74.68 | 5,504,182 | +0.96(+1.30%) |
Feb 02, 2016 | 76.54 | 76.70 | 73.08 | 73.72 | 5,709,565 | -5.40(-6.83%) |