Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 117.62 | 117.62 | 117.62 | 0 | -0.41(-0.34%) | |
Dec 29, 2016 | 117.85 | 118.62 | 117.63 | 118.03 | 121,618 | +0.08(+0.07%) |
Dec 28, 2016 | 119.29 | 119.29 | 117.48 | 117.95 | 158,769 | -0.92(-0.77%) |
Dec 27, 2016 | 119.65 | 121.17 | 118.40 | 118.87 | 159,481 | -0.64(-0.53%) |
Dec 23, 2016 | 119.51 | 119.51 | 119.51 | 0 | +4.24(+3.67%) | |
Dec 22, 2016 | 115.88 | 115.91 | 114.68 | 115.27 | 138,332 | -0.71(-0.61%) |
Dec 21, 2016 | 116.26 | 117.19 | 115.86 | 115.98 | 159,562 | -0.25(-0.22%) |
Dec 20, 2016 | 116.80 | 117.12 | 114.74 | 116.23 | 194,712 | -0.54(-0.46%) |
Dec 19, 2016 | 116.60 | 117.60 | 116.29 | 116.78 | 186,197 | +0.41(+0.35%) |
Dec 16, 2016 | 118.63 | 119.59 | 116.07 | 116.37 | 603,596 | -2.02(-1.70%) |
Dec 15, 2016 | 118.03 | 119.64 | 117.49 | 118.38 | 195,958 | +0.44(+0.37%) |
Dec 14, 2016 | 119.46 | 119.92 | 117.66 | 117.95 | 202,283 | -1.96(-1.63%) |
Dec 13, 2016 | 120.33 | 120.33 | 119.09 | 119.91 | 199,483 | +0.50(+0.42%) |
Dec 12, 2016 | 119.58 | 120.18 | 118.29 | 119.40 | 222,565 | -0.19(-0.16%) |
Dec 09, 2016 | 119.14 | 120.37 | 118.04 | 119.60 | 296,400 | +0.09(+0.07%) |
Dec 08, 2016 | 120.53 | 120.82 | 119.29 | 119.51 | 247,569 | -0.54(-0.45%) |
Dec 07, 2016 | 118.05 | 120.13 | 117.28 | 120.05 | 236,537 | +2.35(+1.99%) |
Dec 06, 2016 | 119.07 | 119.12 | 117.41 | 117.70 | 245,409 | -1.24(-1.04%) |
Dec 05, 2016 | 118.80 | 119.64 | 118.67 | 118.95 | 190,605 | +1.06(+0.90%) |
Dec 02, 2016 | 117.11 | 118.85 | 117.03 | 117.89 | 245,990 | +0.68(+0.58%) |
Dec 01, 2016 | 118.02 | 118.03 | 116.40 | 117.21 | 252,999 | -0.80(-0.67%) |
Nov 30, 2016 | 119.60 | 120.94 | 117.96 | 118.01 | 273,124 | -1.34(-1.12%) |
Nov 29, 2016 | 118.96 | 119.76 | 117.88 | 119.34 | 269,607 | +0.75(+0.63%) |
Nov 28, 2016 | 119.07 | 119.78 | 117.90 | 118.60 | 239,152 | -0.95(-0.79%) |
Nov 25, 2016 | 120.35 | 120.36 | 119.31 | 119.55 | 80,253 | -0.56(-0.47%) |
Nov 23, 2016 | 120.11 | 120.11 | 120.11 | 0 | +0.33(+0.28%) | |
Nov 22, 2016 | 118.56 | 120.20 | 118.50 | 119.78 | 346,753 | +1.03(+0.87%) |
Nov 21, 2016 | 118.28 | 119.09 | 117.35 | 118.75 | 235,752 | +0.60(+0.51%) |
Nov 18, 2016 | 117.92 | 119.30 | 117.56 | 118.15 | 357,091 | +0.24(+0.21%) |
Nov 17, 2016 | 115.14 | 117.98 | 114.86 | 117.91 | 376,410 | +3.27(+2.85%) |
Nov 16, 2016 | 113.18 | 114.71 | 111.91 | 114.64 | 328,032 | +1.27(+1.12%) |
Nov 15, 2016 | 112.89 | 113.50 | 112.12 | 113.37 | 320,759 | +0.84(+0.75%) |
Nov 14, 2016 | 113.81 | 114.35 | 112.00 | 112.53 | 263,345 | -1.13(-1.00%) |
Nov 11, 2016 | 111.67 | 113.91 | 111.67 | 113.66 | 393,904 | +1.59(+1.42%) |
Nov 10, 2016 | 114.08 | 115.34 | 112.03 | 112.07 | 357,895 | -1.75(-1.53%) |
Nov 09, 2016 | 113.61 | 115.37 | 113.23 | 113.82 | 336,074 | -1.29(-1.12%) |
Nov 08, 2016 | 114.92 | 115.86 | 113.35 | 115.11 | 265,872 | +0.24(+0.21%) |
Nov 07, 2016 | 114.88 | 115.10 | 113.63 | 114.86 | 300,528 | +2.12(+1.88%) |
Nov 04, 2016 | 113.41 | 114.95 | 112.70 | 112.74 | 225,190 | -0.90(-0.79%) |
Nov 03, 2016 | 114.90 | 115.26 | 113.56 | 113.64 | 303,966 | -1.68(-1.45%) |
Nov 02, 2016 | 119.25 | 120.21 | 114.02 | 115.32 | 483,352 | -4.51(-3.76%) |
Nov 01, 2016 | 121.41 | 121.41 | 118.51 | 119.83 | 568,471 | -1.21(-1.00%) |
Oct 31, 2016 | 120.59 | 122.23 | 120.22 | 121.04 | 195,542 | +0.99(+0.82%) |
Oct 28, 2016 | 120.14 | 121.41 | 119.43 | 120.05 | 130,129 | -0.11(-0.09%) |
Oct 27, 2016 | 121.97 | 121.97 | 119.56 | 120.16 | 176,034 | -1.19(-0.98%) |
Oct 26, 2016 | 121.28 | 122.62 | 120.45 | 121.35 | 122,519 | -0.60(-0.49%) |
Oct 25, 2016 | 122.16 | 122.41 | 120.94 | 121.95 | 138,788 | -0.48(-0.39%) |
Oct 24, 2016 | 121.55 | 123.51 | 121.55 | 122.43 | 132,553 | +1.00(+0.82%) |
Oct 21, 2016 | 121.05 | 121.53 | 120.14 | 121.43 | 139,215 | +0.00(+0.00%) |
Oct 20, 2016 | 120.97 | 121.65 | 120.03 | 121.43 | 263,281 | +0.03(+0.02%) |
Oct 19, 2016 | 121.93 | 122.66 | 121.15 | 121.40 | 178,795 | -0.47(-0.39%) |
Oct 18, 2016 | 122.68 | 123.25 | 121.42 | 121.87 | 147,476 | +0.41(+0.34%) |
Oct 17, 2016 | 122.23 | 122.57 | 121.35 | 121.47 | 189,505 | -0.93(-0.76%) |
Oct 14, 2016 | 122.92 | 123.75 | 121.90 | 122.40 | 163,258 | +0.01(+0.01%) |
Oct 13, 2016 | 123.18 | 123.50 | 121.77 | 122.39 | 165,645 | -1.98(-1.59%) |
Oct 12, 2016 | 123.83 | 124.65 | 123.42 | 124.37 | 297,447 | +0.70(+0.56%) |
Oct 11, 2016 | 125.58 | 125.58 | 122.88 | 123.67 | 348,937 | -2.62(-2.07%) |
Oct 10, 2016 | 126.89 | 127.73 | 126.20 | 126.28 | 226,985 | -0.19(-0.15%) |
Oct 07, 2016 | 128.21 | 128.21 | 126.01 | 126.48 | 155,373 | -1.78(-1.39%) |
Oct 06, 2016 | 128.54 | 128.79 | 127.86 | 128.26 | 213,703 | -0.72(-0.56%) |
Oct 05, 2016 | 129.67 | 130.16 | 128.77 | 128.98 | 151,828 | -0.49(-0.37%) |
Oct 04, 2016 | 131.20 | 131.84 | 128.97 | 129.47 | 148,073 | -1.92(-1.46%) |
Oct 03, 2016 | 132.11 | 132.76 | 131.14 | 131.38 | 187,821 | -1.07(-0.80%) |
Sep 30, 2016 | 131.68 | 133.38 | 130.76 | 132.45 | 230,914 | +1.84(+1.41%) |
Sep 29, 2016 | 131.80 | 132.32 | 130.59 | 130.61 | 199,838 | -1.16(-0.88%) |
Sep 28, 2016 | 131.04 | 131.98 | 130.13 | 131.77 | 121,321 | +0.84(+0.64%) |
Sep 27, 2016 | 130.00 | 131.48 | 129.78 | 130.93 | 207,092 | +0.85(+0.66%) |
Sep 26, 2016 | 130.50 | 131.20 | 129.91 | 130.08 | 172,069 | -0.97(-0.74%) |
Sep 23, 2016 | 131.23 | 131.62 | 130.46 | 131.04 | 168,185 | -0.47(-0.35%) |
Sep 22, 2016 | 130.78 | 131.91 | 130.19 | 131.51 | 160,138 | +1.77(+1.37%) |
Sep 21, 2016 | 129.56 | 129.95 | 128.11 | 129.74 | 180,304 | +0.90(+0.70%) |
Sep 20, 2016 | 130.38 | 130.44 | 128.61 | 128.84 | 198,146 | -0.55(-0.43%) |
Sep 19, 2016 | 130.37 | 131.33 | 129.24 | 129.39 | 185,216 | -0.35(-0.27%) |
Sep 16, 2016 | 130.26 | 130.49 | 128.76 | 129.74 | 246,339 | -1.49(-1.14%) |
Sep 15, 2016 | 129.71 | 131.37 | 129.07 | 131.23 | 123,506 | +1.49(+1.15%) |
Sep 14, 2016 | 130.40 | 131.74 | 129.27 | 129.74 | 145,616 | -0.81(-0.62%) |
Sep 13, 2016 | 130.29 | 131.12 | 129.22 | 130.55 | 269,505 | -0.28(-0.21%) |
Sep 12, 2016 | 128.21 | 130.99 | 127.67 | 130.83 | 253,942 | +1.96(+1.52%) |
Sep 09, 2016 | 131.72 | 132.07 | 128.84 | 128.87 | 235,782 | -4.18(-3.14%) |
Sep 08, 2016 | 132.91 | 133.38 | 132.26 | 133.05 | 234,436 | -0.30(-0.23%) |
Sep 07, 2016 | 133.54 | 134.32 | 132.58 | 133.35 | 244,440 | -0.77(-0.58%) |
Sep 06, 2016 | 134.76 | 135.44 | 133.57 | 134.13 | 243,733 | +0.01(+0.01%) |
Sep 02, 2016 | 133.79 | 134.12 | 134.12 | 134.12 | 221,870 | +0.95(+0.71%) |
Sep 01, 2016 | 133.62 | 134.05 | 132.32 | 133.17 | 207,723 | -0.28(-0.21%) |
Aug 31, 2016 | 133.59 | 134.14 | 131.85 | 133.45 | 223,240 | -0.06(-0.04%) |
Aug 30, 2016 | 134.34 | 134.59 | 132.77 | 133.51 | 264,012 | -0.65(-0.48%) |
Aug 29, 2016 | 133.64 | 135.06 | 133.23 | 134.16 | 271,168 | +0.57(+0.43%) |
Aug 26, 2016 | 133.75 | 134.95 | 132.57 | 133.59 | 178,183 | -0.05(-0.04%) |
Aug 25, 2016 | 133.12 | 134.73 | 132.80 | 133.63 | 200,489 | +0.08(+0.06%) |
Aug 24, 2016 | 134.02 | 134.54 | 133.21 | 133.56 | 129,409 | -0.63(-0.47%) |
Aug 23, 2016 | 135.05 | 135.59 | 133.89 | 134.19 | 286,248 | -0.51(-0.38%) |
Aug 22, 2016 | 134.24 | 134.90 | 133.68 | 134.70 | 147,139 | +0.02(+0.01%) |
Aug 19, 2016 | 134.06 | 135.46 | 133.42 | 134.68 | 167,063 | +0.18(+0.14%) |
Aug 18, 2016 | 134.64 | 134.73 | 133.70 | 134.50 | 190,886 | -0.20(-0.15%) |
Aug 17, 2016 | 133.96 | 134.84 | 133.22 | 134.70 | 208,855 | +0.86(+0.64%) |
Aug 16, 2016 | 134.84 | 135.18 | 133.77 | 133.84 | 125,384 | -1.37(-1.01%) |
Aug 15, 2016 | 135.50 | 135.50 | 134.80 | 135.20 | 129,835 | +0.47(+0.35%) |
Aug 12, 2016 | 134.76 | 135.21 | 133.83 | 134.74 | 145,038 | +0.01(+0.01%) |
Aug 11, 2016 | 135.24 | 135.55 | 134.46 | 134.73 | 240,505 | -0.03(-0.02%) |
Aug 10, 2016 | 135.38 | 135.38 | 134.25 | 134.76 | 179,814 | -0.26(-0.19%) |
Aug 09, 2016 | 136.08 | 136.16 | 134.84 | 135.02 | 199,546 | -0.68(-0.50%) |
Aug 08, 2016 | 135.94 | 136.10 | 134.82 | 135.70 | 214,975 | -0.04(-0.03%) |
Aug 05, 2016 | 136.31 | 137.25 | 135.20 | 135.74 | 287,740 | +0.11(+0.08%) |
Aug 04, 2016 | 135.96 | 136.26 | 134.62 | 135.63 | 388,383 | -0.81(-0.59%) |
Aug 03, 2016 | 134.42 | 136.46 | 134.00 | 136.44 | 797,956 | +2.29(+1.71%) |
Aug 02, 2016 | 131.67 | 135.61 | 128.82 | 134.15 | 762,707 | +9.46(+7.59%) |
Aug 01, 2016 | 125.00 | 125.66 | 124.06 | 124.69 | 360,584 | -0.62(-0.49%) |
Jul 29, 2016 | 126.05 | 126.12 | 124.55 | 125.31 | 196,225 | -0.74(-0.58%) |
Jul 28, 2016 | 127.18 | 127.18 | 125.43 | 126.04 | 184,144 | -1.14(-0.90%) |
Jul 27, 2016 | 127.55 | 128.40 | 126.10 | 127.19 | 304,859 | -0.34(-0.27%) |
Jul 26, 2016 | 127.53 | 127.76 | 126.85 | 127.53 | 156,757 | +0.33(+0.26%) |
Jul 25, 2016 | 127.08 | 128.05 | 126.59 | 127.20 | 207,466 | +0.12(+0.09%) |
Jul 22, 2016 | 125.54 | 127.12 | 125.15 | 127.08 | 185,122 | +1.58(+1.26%) |
Jul 21, 2016 | 125.46 | 126.94 | 124.73 | 125.50 | 367,976 | -0.27(-0.22%) |
Jul 20, 2016 | 124.28 | 126.23 | 124.06 | 125.77 | 241,154 | +1.67(+1.34%) |
Jul 19, 2016 | 123.62 | 124.32 | 123.35 | 124.10 | 173,687 | -0.06(-0.05%) |
Jul 18, 2016 | 123.83 | 124.61 | 123.59 | 124.16 | 243,860 | +0.52(+0.42%) |
Jul 15, 2016 | 123.15 | 124.19 | 122.29 | 123.64 | 229,534 | +0.97(+0.79%) |
Jul 14, 2016 | 124.11 | 124.33 | 121.78 | 122.67 | 261,084 | +0.25(+0.21%) |
Jul 13, 2016 | 122.28 | 123.07 | 121.92 | 122.42 | 121,663 | +0.78(+0.64%) |
Jul 12, 2016 | 120.89 | 122.54 | 120.27 | 121.64 | 253,653 | +1.62(+1.35%) |
Jul 11, 2016 | 120.36 | 120.72 | 119.42 | 120.02 | 205,327 | -0.02(-0.02%) |
Jul 08, 2016 | 120.61 | 121.56 | 119.88 | 120.04 | 255,199 | +0.70(+0.58%) |
Jul 07, 2016 | 119.47 | 120.73 | 118.97 | 119.34 | 174,631 | -0.13(-0.11%) |
Jul 06, 2016 | 118.23 | 119.64 | 117.94 | 119.47 | 323,589 | +1.06(+0.89%) |
Jul 05, 2016 | 118.85 | 119.31 | 117.49 | 118.41 | 209,727 | -0.90(-0.76%) |
Jul 01, 2016 | 117.89 | 119.31 | 119.31 | 119.31 | 255,908 | +1.19(+1.01%) |
Jun 30, 2016 | 115.82 | 118.13 | 114.61 | 118.12 | 355,852 | +2.21(+1.91%) |
Jun 29, 2016 | 115.69 | 116.19 | 114.53 | 115.91 | 490,713 | +1.41(+1.23%) |
Jun 28, 2016 | 115.89 | 115.89 | 113.70 | 114.51 | 383,224 | +1.39(+1.23%) |
Jun 27, 2016 | 116.68 | 117.59 | 112.77 | 113.12 | 605,573 | -4.86(-4.12%) |
Jun 24, 2016 | 119.38 | 120.98 | 117.70 | 117.98 | 343,816 | -6.06(-4.88%) |
Jun 23, 2016 | 124.53 | 124.53 | 123.09 | 124.04 | 233,633 | +1.12(+0.92%) |
Jun 22, 2016 | 123.73 | 124.89 | 122.52 | 122.91 | 212,051 | -0.91(-0.74%) |
Jun 21, 2016 | 123.45 | 124.58 | 122.96 | 123.82 | 214,644 | +0.34(+0.28%) |
Jun 20, 2016 | 122.50 | 124.63 | 122.50 | 123.48 | 192,240 | +2.24(+1.85%) |
Jun 17, 2016 | 122.02 | 122.64 | 121.22 | 121.24 | 309,291 | -0.52(-0.43%) |
Jun 16, 2016 | 120.95 | 122.03 | 120.56 | 121.77 | 245,187 | -0.21(-0.18%) |
Jun 15, 2016 | 121.99 | 123.38 | 121.53 | 121.98 | 264,144 | +0.25(+0.21%) |
Jun 14, 2016 | 121.36 | 122.43 | 120.15 | 121.73 | 136,459 | +0.29(+0.24%) |
Jun 13, 2016 | 121.69 | 123.18 | 120.81 | 121.44 | 164,123 | -0.47(-0.39%) |
Jun 10, 2016 | 121.99 | 122.80 | 121.58 | 121.91 | 154,767 | -1.63(-1.32%) |
Jun 09, 2016 | 123.85 | 124.14 | 123.19 | 123.54 | 214,470 | -0.90(-0.72%) |
Jun 08, 2016 | 124.06 | 124.63 | 122.97 | 124.44 | 352,309 | +0.78(+0.63%) |
Jun 07, 2016 | 124.59 | 124.73 | 123.29 | 123.66 | 361,739 | -0.78(-0.62%) |
Jun 06, 2016 | 123.22 | 124.94 | 122.61 | 124.43 | 228,847 | +1.67(+1.36%) |
Jun 03, 2016 | 122.81 | 123.10 | 121.17 | 122.77 | 223,849 | -0.45(-0.36%) |
Jun 02, 2016 | 122.68 | 123.21 | 120.76 | 123.21 | 321,297 | +0.32(+0.26%) |
Jun 01, 2016 | 122.89 | 123.37 | 121.76 | 122.89 | 316,168 | -0.14(-0.11%) |
May 31, 2016 | 122.74 | 123.17 | 121.70 | 123.03 | 377,953 | +0.48(+0.40%) |
May 27, 2016 | 121.51 | 122.54 | 122.54 | 122.54 | 195,567 | +1.32(+1.09%) |
May 26, 2016 | 122.21 | 122.54 | 120.58 | 121.22 | 239,676 | -0.83(-0.68%) |
May 25, 2016 | 119.61 | 122.30 | 119.41 | 122.06 | 538,423 | +2.85(+2.39%) |
May 24, 2016 | 117.53 | 119.53 | 116.95 | 119.21 | 215,124 | +2.45(+2.10%) |
May 23, 2016 | 115.89 | 117.18 | 115.33 | 116.75 | 236,842 | +0.18(+0.16%) |
May 20, 2016 | 116.46 | 117.22 | 116.21 | 116.57 | 292,670 | +0.75(+0.64%) |
May 19, 2016 | 114.98 | 116.03 | 114.71 | 115.82 | 169,648 | +0.14(+0.12%) |
May 18, 2016 | 116.16 | 117.99 | 115.26 | 115.69 | 337,890 | -0.58(-0.50%) |
May 17, 2016 | 116.30 | 118.17 | 115.90 | 116.27 | 875,614 | -0.51(-0.44%) |
May 16, 2016 | 115.91 | 117.38 | 114.81 | 116.78 | 569,387 | +1.18(+1.02%) |
May 13, 2016 | 114.25 | 116.34 | 113.77 | 115.60 | 489,953 | +0.87(+0.76%) |
May 12, 2016 | 115.81 | 116.05 | 113.61 | 114.73 | 295,996 | -0.35(-0.30%) |
May 11, 2016 | 115.92 | 116.54 | 114.97 | 115.08 | 472,176 | -0.83(-0.72%) |
May 10, 2016 | 109.34 | 116.42 | 108.44 | 115.91 | 1,115,880 | +7.56(+6.98%) |
May 09, 2016 | 107.74 | 109.37 | 107.31 | 108.35 | 398,014 | +0.64(+0.59%) |
May 06, 2016 | 105.95 | 108.09 | 105.45 | 107.71 | 174,302 | +1.35(+1.27%) |
May 05, 2016 | 107.41 | 107.73 | 106.22 | 106.36 | 366,258 | -0.80(-0.74%) |
May 04, 2016 | 106.80 | 107.77 | 106.20 | 107.16 | 234,029 | -0.43(-0.40%) |
May 03, 2016 | 106.78 | 108.13 | 106.59 | 107.58 | 279,064 | -0.42(-0.39%) |
May 02, 2016 | 107.48 | 108.08 | 106.64 | 108.00 | 170,306 | +0.96(+0.90%) |
Apr 29, 2016 | 107.28 | 107.59 | 106.09 | 107.04 | 229,311 | -0.57(-0.53%) |
Apr 28, 2016 | 108.11 | 109.48 | 107.25 | 107.61 | 339,478 | -0.92(-0.85%) |
Apr 27, 2016 | 107.72 | 108.69 | 107.12 | 108.53 | 195,954 | +0.48(+0.44%) |
Apr 26, 2016 | 107.10 | 108.65 | 107.10 | 108.06 | 245,618 | +1.41(+1.32%) |
Apr 25, 2016 | 106.39 | 106.69 | 105.16 | 106.65 | 172,308 | +0.00(+0.00%) |
Apr 22, 2016 | 105.45 | 106.79 | 104.81 | 106.65 | 184,467 | +1.02(+0.96%) |
Apr 21, 2016 | 106.03 | 106.87 | 105.31 | 105.64 | 333,349 | -0.40(-0.38%) |
Apr 20, 2016 | 105.45 | 106.34 | 104.75 | 106.03 | 177,729 | +0.70(+0.66%) |
Apr 19, 2016 | 104.73 | 105.52 | 104.01 | 105.33 | 161,557 | +0.98(+0.94%) |
Apr 18, 2016 | 102.53 | 104.57 | 102.38 | 104.36 | 126,763 | +1.26(+1.22%) |
Apr 15, 2016 | 103.56 | 103.58 | 101.69 | 103.09 | 242,402 | -0.17(-0.16%) |
Apr 14, 2016 | 103.30 | 103.98 | 102.31 | 103.26 | 170,525 | -0.20(-0.20%) |
Apr 13, 2016 | 101.34 | 103.50 | 100.17 | 103.46 | 288,834 | +3.05(+3.03%) |
Apr 12, 2016 | 100.02 | 100.57 | 97.73 | 100.42 | 294,711 | +0.84(+0.85%) |
Apr 11, 2016 | 100.89 | 101.50 | 99.48 | 99.58 | 243,158 | -0.83(-0.83%) |
Apr 08, 2016 | 101.35 | 101.79 | 99.60 | 100.41 | 140,214 | +0.19(+0.18%) |
Apr 07, 2016 | 100.71 | 100.71 | 99.02 | 100.22 | 236,376 | -0.97(-0.96%) |
Apr 06, 2016 | 100.57 | 101.25 | 99.48 | 101.19 | 222,408 | +0.82(+0.82%) |
Apr 05, 2016 | 100.28 | 101.36 | 99.57 | 100.37 | 246,578 | -0.48(-0.47%) |
Apr 04, 2016 | 101.00 | 101.28 | 99.75 | 100.85 | 180,397 | -0.27(-0.27%) |
Apr 01, 2016 | 99.13 | 101.23 | 98.97 | 101.12 | 210,459 | +1.18(+1.18%) |
Mar 31, 2016 | 100.35 | 100.50 | 99.46 | 99.93 | 149,331 | -0.43(-0.42%) |
Mar 30, 2016 | 100.86 | 100.92 | 99.27 | 100.36 | 106,949 | +0.62(+0.62%) |
Mar 29, 2016 | 97.85 | 99.88 | 97.46 | 99.74 | 126,611 | +1.32(+1.34%) |
Mar 28, 2016 | 98.72 | 99.08 | 97.66 | 98.42 | 178,829 | +0.00(+0.00%) |
Mar 24, 2016 | 97.49 | 98.42 | 98.42 | 98.42 | 150,079 | +0.37(+0.38%) |
Mar 23, 2016 | 99.08 | 99.68 | 98.04 | 98.05 | 158,027 | -1.04(-1.05%) |
Mar 22, 2016 | 99.20 | 99.67 | 98.07 | 99.09 | 228,072 | -1.10(-1.09%) |
Mar 21, 2016 | 100.17 | 100.60 | 99.58 | 100.19 | 248,349 | +0.07(+0.07%) |
Mar 18, 2016 | 99.41 | 100.55 | 99.18 | 100.12 | 327,494 | +1.04(+1.05%) |
Mar 17, 2016 | 97.80 | 99.49 | 97.58 | 99.08 | 117,851 | +1.33(+1.36%) |
Mar 16, 2016 | 95.49 | 98.19 | 95.49 | 97.75 | 156,189 | +1.95(+2.03%) |
Mar 15, 2016 | 96.06 | 96.41 | 95.32 | 95.80 | 153,103 | -1.04(-1.07%) |
Mar 14, 2016 | 96.64 | 98.09 | 96.37 | 96.84 | 280,822 | -0.11(-0.11%) |
Mar 11, 2016 | 94.82 | 97.17 | 94.74 | 96.95 | 146,997 | +2.76(+2.93%) |
Mar 10, 2016 | 95.79 | 96.52 | 93.52 | 94.19 | 133,846 | -1.19(-1.25%) |
Mar 09, 2016 | 95.48 | 96.08 | 94.77 | 95.38 | 158,818 | +0.21(+0.22%) |
Mar 08, 2016 | 95.83 | 96.87 | 94.97 | 95.16 | 207,728 | -1.19(-1.24%) |
Mar 07, 2016 | 97.19 | 97.70 | 95.23 | 96.36 | 232,813 | -1.46(-1.50%) |
Mar 04, 2016 | 98.14 | 98.98 | 95.59 | 97.82 | 121,395 | -0.25(-0.26%) |
Mar 03, 2016 | 96.49 | 98.22 | 96.42 | 98.07 | 170,485 | +1.45(+1.51%) |
Mar 02, 2016 | 95.25 | 96.70 | 95.18 | 96.62 | 247,432 | +1.28(+1.34%) |
Mar 01, 2016 | 93.76 | 95.39 | 93.14 | 95.34 | 247,577 | +2.47(+2.66%) |
Feb 29, 2016 | 93.05 | 94.11 | 92.16 | 92.87 | 281,425 | -0.36(-0.38%) |
Feb 26, 2016 | 92.74 | 94.34 | 92.43 | 93.23 | 178,070 | +1.04(+1.13%) |
Feb 25, 2016 | 91.16 | 92.20 | 90.70 | 92.19 | 266,953 | +1.35(+1.48%) |
Feb 24, 2016 | 89.73 | 91.23 | 88.45 | 90.84 | 188,851 | +0.05(+0.05%) |
Feb 23, 2016 | 91.00 | 91.89 | 90.73 | 90.79 | 217,625 | -0.81(-0.89%) |
Feb 22, 2016 | 90.67 | 91.93 | 90.35 | 91.61 | 244,874 | +1.84(+2.05%) |
Feb 19, 2016 | 90.06 | 90.35 | 88.84 | 89.76 | 674,351 | -0.90(-0.99%) |
Feb 18, 2016 | 92.02 | 92.17 | 90.53 | 90.67 | 256,323 | -0.94(-1.03%) |
Feb 17, 2016 | 91.86 | 92.34 | 90.17 | 91.61 | 383,474 | +0.69(+0.76%) |
Feb 16, 2016 | 93.24 | 93.33 | 88.07 | 90.92 | 412,705 | -1.62(-1.75%) |
Feb 12, 2016 | 88.43 | 92.54 | 92.54 | 92.54 | 620,122 | +5.92(+6.84%) |
Feb 11, 2016 | 85.86 | 86.93 | 84.02 | 86.61 | 403,197 | -0.50(-0.58%) |
Feb 10, 2016 | 86.62 | 88.52 | 86.62 | 87.12 | 217,420 | +1.16(+1.35%) |
Feb 09, 2016 | 83.99 | 86.72 | 83.37 | 85.95 | 282,885 | +0.73(+0.85%) |
Feb 08, 2016 | 89.76 | 89.76 | 83.80 | 85.23 | 598,119 | -5.97(-6.55%) |
Feb 05, 2016 | 93.89 | 94.00 | 90.79 | 91.20 | 218,841 | -3.09(-3.28%) |
Feb 04, 2016 | 92.82 | 94.81 | 92.82 | 94.29 | 196,822 | +1.41(+1.51%) |
Feb 03, 2016 | 92.42 | 93.28 | 89.51 | 92.89 | 335,936 | +1.47(+1.61%) |
Feb 02, 2016 | 94.65 | 94.65 | 91.35 | 91.41 | 266,525 | -4.54(-4.73%) |
Feb 01, 2016 | 94.78 | 96.33 | 94.57 | 95.95 | 323,270 | +0.53(+0.56%) |
Jan 29, 2016 | 93.21 | 95.56 | 92.77 | 95.42 | 415,104 | +2.63(+2.83%) |
Jan 28, 2016 | 93.87 | 94.44 | 92.46 | 92.79 | 155,997 | -0.35(-0.37%) |
Jan 27, 2016 | 94.14 | 95.10 | 92.35 | 93.14 | 203,661 | -1.33(-1.41%) |
Jan 26, 2016 | 92.39 | 94.50 | 92.25 | 94.47 | 201,325 | +2.34(+2.54%) |
Jan 25, 2016 | 93.70 | 93.77 | 91.71 | 92.13 | 241,987 | -1.84(-1.96%) |
Jan 22, 2016 | 93.73 | 94.94 | 93.36 | 93.97 | 174,250 | +1.42(+1.53%) |
Jan 21, 2016 | 94.42 | 94.67 | 91.99 | 92.56 | 260,691 | -1.75(-1.86%) |
Jan 20, 2016 | 91.60 | 94.99 | 90.15 | 94.31 | 357,641 | +1.27(+1.37%) |
Jan 19, 2016 | 93.53 | 93.83 | 91.98 | 93.04 | 311,433 | +0.56(+0.61%) |
Jan 15, 2016 | 90.67 | 92.48 | 92.48 | 92.48 | 325,017 | +0.08(+0.08%) |
Jan 14, 2016 | 90.49 | 92.92 | 88.90 | 92.40 | 258,829 | +2.39(+2.65%) |
Jan 13, 2016 | 92.07 | 92.76 | 89.65 | 90.02 | 205,316 | -1.70(-1.85%) |
Jan 12, 2016 | 92.49 | 92.81 | 90.50 | 91.71 | 149,605 | +0.06(+0.06%) |
Jan 11, 2016 | 92.64 | 92.92 | 90.80 | 91.66 | 264,410 | -0.40(-0.43%) |
Jan 08, 2016 | 94.14 | 94.50 | 91.87 | 92.05 | 197,903 | -1.46(-1.57%) |
Jan 07, 2016 | 94.78 | 95.68 | 92.64 | 93.52 | 251,088 | -3.22(-3.33%) |
Jan 06, 2016 | 96.83 | 97.55 | 95.92 | 96.74 | 137,033 | -1.42(-1.44%) |
Jan 05, 2016 | 99.24 | 99.68 | 97.27 | 98.15 | 176,781 | -0.62(-0.63%) |