Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 112.97 | 113.19 | 112.34 | 112.55 | 2,942,482 | -0.26(-0.23%) |
Feb 27, 2017 | 112.59 | 112.97 | 112.03 | 112.81 | 2,731,287 | +0.35(+0.31%) |
Feb 24, 2017 | 111.82 | 112.69 | 111.75 | 112.46 | 2,917,947 | +0.37(+0.33%) |
Feb 23, 2017 | 112.70 | 112.88 | 111.97 | 112.09 | 3,471,511 | -0.57(-0.51%) |
Feb 22, 2017 | 112.35 | 112.71 | 111.72 | 112.66 | 2,205,614 | +0.16(+0.14%) |
Feb 21, 2017 | 112.19 | 112.80 | 112.04 | 112.50 | 2,136,895 | +0.35(+0.31%) |
Feb 17, 2017 | 112.15 | 112.15 | 112.15 | 0 | +0.08(+0.07%) | |
Feb 16, 2017 | 112.14 | 112.33 | 111.81 | 112.07 | 2,801,760 | +0.16(+0.14%) |
Feb 15, 2017 | 111.13 | 112.08 | 111.06 | 111.91 | 2,624,996 | +0.34(+0.30%) |
Feb 14, 2017 | 111.99 | 112.32 | 111.45 | 111.57 | 2,771,931 | -0.45(-0.40%) |
Feb 13, 2017 | 111.61 | 112.10 | 111.42 | 112.02 | 2,831,001 | +0.97(+0.87%) |
Feb 10, 2017 | 110.25 | 111.26 | 110.08 | 111.05 | 2,679,214 | +0.96(+0.87%) |
Feb 09, 2017 | 110.40 | 110.72 | 110.00 | 110.09 | 2,653,958 | -0.31(-0.28%) |
Feb 08, 2017 | 111.09 | 111.09 | 110.35 | 110.40 | 2,072,853 | -0.85(-0.76%) |
Feb 07, 2017 | 111.38 | 111.73 | 110.97 | 111.25 | 2,774,382 | +0.57(+0.51%) |
Feb 06, 2017 | 109.81 | 111.25 | 109.67 | 110.68 | 4,229,522 | +1.03(+0.94%) |
Feb 03, 2017 | 108.53 | 109.78 | 108.50 | 109.65 | 3,411,707 | +1.29(+1.19%) |
Feb 02, 2017 | 108.08 | 108.68 | 106.85 | 108.36 | 4,714,506 | +0.18(+0.17%) |
Feb 01, 2017 | 109.63 | 109.91 | 107.90 | 108.18 | 4,670,018 | -1.49(-1.36%) |
Jan 31, 2017 | 109.04 | 109.81 | 108.39 | 109.67 | 3,945,675 | +0.50(+0.46%) |
Jan 30, 2017 | 109.31 | 109.60 | 108.28 | 109.17 | 2,909,699 | -0.53(-0.48%) |
Jan 27, 2017 | 110.15 | 110.90 | 109.61 | 109.70 | 2,829,980 | -0.66(-0.60%) |
Jan 26, 2017 | 110.80 | 111.49 | 109.53 | 110.36 | 3,996,150 | -0.60(-0.54%) |
Jan 25, 2017 | 111.87 | 112.51 | 108.78 | 110.96 | 5,053,237 | -0.65(-0.58%) |
Jan 24, 2017 | 110.68 | 111.69 | 110.34 | 111.61 | 3,239,427 | +1.27(+1.15%) |
Jan 23, 2017 | 110.84 | 111.30 | 109.98 | 110.34 | 2,296,594 | -0.45(-0.41%) |
Jan 20, 2017 | 110.95 | 111.10 | 110.03 | 110.79 | 3,134,293 | +0.06(+0.05%) |
Jan 19, 2017 | 111.03 | 111.60 | 110.02 | 110.73 | 2,828,243 | +0.31(+0.28%) |
Jan 18, 2017 | 110.20 | 110.89 | 109.82 | 110.42 | 2,600,282 | +0.45(+0.41%) |
Jan 17, 2017 | 109.78 | 110.27 | 109.40 | 109.97 | 2,240,147 | -0.25(-0.23%) |
Jan 13, 2017 | 110.22 | 110.22 | 110.22 | 0 | -0.60(-0.54%) | |
Jan 12, 2017 | 111.14 | 111.14 | 109.70 | 110.82 | 2,644,682 | -0.18(-0.16%) |
Jan 11, 2017 | 111.62 | 111.62 | 110.58 | 111.00 | 2,746,199 | -0.26(-0.23%) |
Jan 10, 2017 | 111.64 | 111.83 | 111.06 | 111.26 | 1,800,821 | -0.24(-0.22%) |
Jan 09, 2017 | 112.70 | 112.70 | 111.27 | 111.50 | 2,434,178 | -1.05(-0.93%) |
Jan 06, 2017 | 111.42 | 112.83 | 111.06 | 112.55 | 2,622,291 | +1.20(+1.08%) |
Jan 05, 2017 | 111.17 | 111.94 | 110.56 | 111.35 | 3,344,795 | +0.45(+0.41%) |
Jan 04, 2017 | 111.46 | 111.70 | 110.58 | 110.90 | 3,091,396 | +0.07(+0.06%) |
Jan 03, 2017 | 110.39 | 110.96 | 110.00 | 110.83 | 2,739,502 | +1.21(+1.10%) |
Dec 30, 2016 | 109.62 | 109.62 | 109.62 | 0 | -0.93(-0.84%) | |
Dec 29, 2016 | 110.28 | 110.82 | 110.03 | 110.55 | 2,903,926 | +0.36(+0.33%) |
Dec 28, 2016 | 111.00 | 111.09 | 110.10 | 110.19 | 1,894,831 | -0.79(-0.71%) |
Dec 27, 2016 | 111.04 | 111.13 | 110.50 | 110.98 | 1,067,267 | +0.33(+0.30%) |
Dec 23, 2016 | 110.65 | 110.65 | 110.65 | 0 | +0.19(+0.17%) | |
Dec 22, 2016 | 110.58 | 110.76 | 109.69 | 110.46 | 2,087,923 | -0.03(-0.03%) |
Dec 21, 2016 | 110.94 | 111.13 | 110.47 | 110.49 | 2,078,706 | -0.16(-0.14%) |
Dec 20, 2016 | 110.93 | 111.00 | 110.15 | 110.65 | 2,255,958 | -0.17(-0.15%) |
Dec 19, 2016 | 109.57 | 111.07 | 108.88 | 110.82 | 3,838,271 | +2.30(+2.12%) |
Dec 16, 2016 | 108.41 | 109.26 | 108.09 | 108.52 | 7,986,205 | +0.39(+0.36%) |
Dec 15, 2016 | 109.04 | 109.43 | 108.12 | 108.13 | 3,611,088 | -1.14(-1.04%) |
Dec 14, 2016 | 110.35 | 110.44 | 109.09 | 109.27 | 2,761,222 | -1.04(-0.94%) |
Dec 13, 2016 | 110.88 | 111.69 | 110.26 | 110.31 | 3,752,086 | -0.08(-0.07%) |
Dec 12, 2016 | 109.42 | 110.50 | 108.79 | 110.39 | 4,477,629 | +0.60(+0.55%) |
Dec 09, 2016 | 108.54 | 109.99 | 108.06 | 109.79 | 3,429,005 | +1.36(+1.25%) |
Dec 08, 2016 | 109.67 | 109.68 | 108.14 | 108.43 | 3,168,535 | -1.25(-1.14%) |
Dec 07, 2016 | 107.50 | 109.84 | 107.08 | 109.68 | 4,261,682 | +2.25(+2.09%) |
Dec 06, 2016 | 107.30 | 107.70 | 107.08 | 107.43 | 2,179,437 | +0.01(+0.01%) |
Dec 05, 2016 | 108.72 | 108.80 | 107.36 | 107.42 | 3,075,673 | -0.80(-0.74%) |
Dec 02, 2016 | 108.04 | 108.57 | 107.48 | 108.22 | 3,124,427 | +0.74(+0.69%) |
Dec 01, 2016 | 108.00 | 108.17 | 107.07 | 107.48 | 4,055,589 | -0.24(-0.22%) |
Nov 30, 2016 | 109.03 | 110.00 | 107.72 | 107.72 | 4,111,844 | -1.12(-1.03%) |
Nov 29, 2016 | 108.67 | 109.44 | 108.65 | 108.84 | 3,133,853 | +0.39(+0.36%) |
Nov 28, 2016 | 108.50 | 108.98 | 108.29 | 108.45 | 2,448,555 | -0.33(-0.30%) |
Nov 25, 2016 | 108.63 | 109.20 | 108.29 | 108.78 | 1,008,723 | +0.67(+0.62%) |
Nov 23, 2016 | 108.11 | 108.11 | 108.11 | 0 | +1.17(+1.09%) | |
Nov 22, 2016 | 107.21 | 107.33 | 106.87 | 106.94 | 2,640,683 | +0.09(+0.08%) |
Nov 21, 2016 | 106.85 | 107.06 | 106.21 | 106.85 | 2,177,429 | +0.35(+0.33%) |
Nov 18, 2016 | 106.66 | 106.96 | 106.37 | 106.50 | 2,677,456 | -0.20(-0.19%) |
Nov 17, 2016 | 107.03 | 107.44 | 106.61 | 106.70 | 2,222,825 | -0.26(-0.24%) |
Nov 16, 2016 | 106.62 | 107.38 | 106.35 | 106.96 | 2,707,456 | -0.72(-0.67%) |
Nov 15, 2016 | 107.85 | 108.02 | 106.66 | 107.68 | 3,795,369 | -0.18(-0.17%) |
Nov 14, 2016 | 109.42 | 109.42 | 107.73 | 107.86 | 4,138,518 | -1.00(-0.92%) |
Nov 11, 2016 | 107.90 | 108.92 | 107.00 | 108.86 | 4,149,869 | +0.45(+0.42%) |
Nov 10, 2016 | 105.38 | 108.46 | 105.34 | 108.41 | 6,105,567 | +3.60(+3.43%) |
Nov 09, 2016 | 101.09 | 105.29 | 101.09 | 104.81 | 5,003,877 | +1.44(+1.39%) |
Nov 08, 2016 | 103.23 | 103.92 | 102.62 | 103.37 | 2,524,464 | +0.32(+0.31%) |
Nov 07, 2016 | 102.97 | 103.34 | 102.51 | 103.05 | 4,226,225 | +1.72(+1.70%) |
Nov 04, 2016 | 101.24 | 101.77 | 100.74 | 101.33 | 2,607,789 | +0.28(+0.28%) |
Nov 03, 2016 | 101.80 | 101.91 | 100.72 | 101.05 | 2,444,223 | -0.49(-0.48%) |
Nov 02, 2016 | 101.85 | 102.56 | 101.16 | 101.54 | 4,115,453 | -0.47(-0.46%) |
Nov 01, 2016 | 102.41 | 102.92 | 101.30 | 102.01 | 4,044,502 | -0.19(-0.19%) |
Oct 31, 2016 | 102.01 | 102.60 | 101.90 | 102.20 | 4,014,477 | +0.36(+0.35%) |
Oct 28, 2016 | 100.52 | 102.14 | 100.52 | 101.84 | 4,449,945 | +1.77(+1.77%) |
Oct 27, 2016 | 101.48 | 101.62 | 99.99 | 100.07 | 3,549,976 | -0.94(-0.93%) |
Oct 26, 2016 | 101.00 | 101.82 | 100.75 | 101.01 | 3,734,107 | -0.35(-0.35%) |
Oct 25, 2016 | 101.11 | 102.10 | 100.46 | 101.36 | 6,752,210 | +1.84(+1.85%) |
Oct 24, 2016 | 99.34 | 99.86 | 99.08 | 99.52 | 4,287,758 | +0.85(+0.86%) |
Oct 21, 2016 | 98.38 | 98.78 | 97.62 | 98.67 | 4,094,992 | -0.62(-0.62%) |
Oct 20, 2016 | 99.75 | 100.18 | 99.27 | 99.29 | 3,876,682 | -0.47(-0.47%) |
Oct 19, 2016 | 100.26 | 100.43 | 99.74 | 99.76 | 4,014,029 | -0.23(-0.23%) |
Oct 18, 2016 | 100.49 | 100.58 | 99.68 | 99.99 | 3,043,815 | +0.28(+0.28%) |
Oct 17, 2016 | 100.13 | 100.44 | 99.65 | 99.71 | 2,452,355 | -0.45(-0.45%) |
Oct 14, 2016 | 100.42 | 100.79 | 100.07 | 100.16 | 3,172,007 | +0.31(+0.31%) |
Oct 13, 2016 | 98.40 | 100.08 | 98.15 | 99.85 | 3,768,190 | +0.92(+0.93%) |
Oct 12, 2016 | 98.81 | 99.25 | 98.53 | 98.93 | 3,818,167 | +0.16(+0.16%) |
Oct 11, 2016 | 99.55 | 99.87 | 98.46 | 98.77 | 4,314,741 | -1.21(-1.21%) |
Oct 10, 2016 | 100.16 | 101.03 | 99.64 | 99.98 | 4,517,801 | -0.60(-0.60%) |
Oct 07, 2016 | 100.96 | 101.01 | 99.81 | 100.58 | 3,938,697 | -1.50(-1.47%) |
Oct 06, 2016 | 102.11 | 102.22 | 101.36 | 102.08 | 3,651,677 | -0.17(-0.17%) |
Oct 05, 2016 | 101.70 | 102.33 | 101.43 | 102.25 | 2,744,070 | +0.82(+0.81%) |
Oct 04, 2016 | 102.57 | 102.81 | 101.30 | 101.43 | 3,204,196 | -1.00(-0.98%) |
Oct 03, 2016 | 101.60 | 102.67 | 101.29 | 102.43 | 3,971,655 | +0.83(+0.82%) |
Sep 30, 2016 | 101.42 | 102.03 | 101.06 | 101.60 | 5,048,773 | +0.54(+0.53%) |
Sep 29, 2016 | 102.78 | 102.78 | 100.88 | 101.06 | 3,719,625 | -1.29(-1.26%) |
Sep 28, 2016 | 102.68 | 102.87 | 101.67 | 102.35 | 5,010,356 | +0.00(+0.00%) |
Sep 27, 2016 | 102.08 | 102.73 | 101.78 | 102.35 | 4,299,257 | +0.12(+0.12%) |
Sep 26, 2016 | 102.16 | 102.96 | 101.78 | 102.23 | 3,354,625 | -0.33(-0.32%) |
Sep 23, 2016 | 102.10 | 103.00 | 101.91 | 102.56 | 2,646,428 | -0.44(-0.43%) |
Sep 22, 2016 | 102.73 | 103.48 | 102.62 | 103.00 | 3,574,599 | +1.04(+1.02%) |
Sep 21, 2016 | 100.65 | 102.08 | 100.47 | 101.96 | 3,144,780 | +1.72(+1.72%) |
Sep 20, 2016 | 100.77 | 101.50 | 100.24 | 100.24 | 3,110,726 | -0.20(-0.20%) |
Sep 19, 2016 | 100.50 | 101.18 | 100.23 | 100.44 | 3,316,129 | +0.34(+0.34%) |
Sep 16, 2016 | 102.57 | 102.57 | 99.85 | 100.10 | 7,724,226 | -2.61(-2.54%) |
Sep 15, 2016 | 101.44 | 102.91 | 101.26 | 102.71 | 3,158,944 | +1.05(+1.03%) |
Sep 14, 2016 | 102.19 | 102.86 | 101.44 | 101.66 | 4,092,214 | -0.66(-0.65%) |
Sep 13, 2016 | 103.07 | 103.35 | 102.05 | 102.32 | 3,543,276 | -1.71(-1.64%) |
Sep 12, 2016 | 102.20 | 104.35 | 101.89 | 104.03 | 3,851,781 | +1.35(+1.31%) |
Sep 09, 2016 | 105.00 | 105.10 | 102.67 | 102.68 | 4,258,155 | -3.07(-2.90%) |
Sep 08, 2016 | 105.61 | 106.16 | 105.52 | 105.75 | 2,810,189 | -0.10(-0.09%) |
Sep 07, 2016 | 105.72 | 106.29 | 105.29 | 105.85 | 2,524,173 | -0.16(-0.15%) |
Sep 06, 2016 | 107.00 | 107.49 | 105.48 | 106.01 | 3,670,706 | -0.92(-0.86%) |
Sep 02, 2016 | 107.19 | 106.93 | 106.93 | 106.93 | 3,066,700 | +0.21(+0.20%) |
Sep 01, 2016 | 106.74 | 106.97 | 105.70 | 106.72 | 3,231,547 | +0.29(+0.27%) |
Aug 31, 2016 | 106.99 | 107.19 | 106.35 | 106.43 | 3,349,179 | -0.92(-0.86%) |
Aug 30, 2016 | 107.87 | 108.12 | 107.19 | 107.35 | 2,390,925 | -0.62(-0.57%) |
Aug 29, 2016 | 107.58 | 108.15 | 107.43 | 107.97 | 1,793,053 | +0.66(+0.62%) |
Aug 26, 2016 | 107.94 | 108.29 | 106.94 | 107.31 | 2,511,122 | -0.41(-0.38%) |
Aug 25, 2016 | 107.75 | 108.14 | 107.41 | 107.72 | 1,793,640 | -0.24(-0.22%) |
Aug 24, 2016 | 108.02 | 108.32 | 107.60 | 107.96 | 2,444,669 | -0.04(-0.04%) |
Aug 23, 2016 | 109.00 | 109.35 | 108.00 | 108.00 | 3,064,066 | -0.50(-0.46%) |
Aug 22, 2016 | 108.52 | 108.99 | 108.14 | 108.50 | 2,450,484 | -0.64(-0.59%) |
Aug 19, 2016 | 109.01 | 109.42 | 108.90 | 109.14 | 2,388,773 | -0.19(-0.17%) |
Aug 18, 2016 | 109.05 | 109.42 | 108.85 | 109.33 | 1,959,750 | +0.39(+0.36%) |
Aug 17, 2016 | 108.55 | 109.01 | 108.20 | 108.94 | 2,208,694 | -0.22(-0.20%) |
Aug 16, 2016 | 109.21 | 109.62 | 109.00 | 109.16 | 2,413,657 | -0.53(-0.48%) |
Aug 15, 2016 | 109.17 | 109.83 | 109.17 | 109.69 | 2,044,462 | +0.82(+0.75%) |
Aug 12, 2016 | 109.02 | 109.18 | 108.55 | 108.87 | 1,808,404 | -0.31(-0.28%) |
Aug 11, 2016 | 108.50 | 109.29 | 108.46 | 109.18 | 2,005,188 | +1.06(+0.98%) |
Aug 10, 2016 | 108.46 | 108.50 | 107.78 | 108.12 | 1,658,719 | -0.22(-0.20%) |
Aug 09, 2016 | 108.01 | 108.40 | 107.86 | 108.34 | 2,213,490 | +0.55(+0.51%) |
Aug 08, 2016 | 107.74 | 108.34 | 107.48 | 107.79 | 3,020,855 | +0.05(+0.05%) |
Aug 05, 2016 | 106.85 | 107.74 | 106.68 | 107.74 | 2,676,078 | +1.38(+1.30%) |
Aug 04, 2016 | 106.55 | 107.07 | 106.32 | 106.36 | 1,862,915 | +0.07(+0.07%) |
Aug 03, 2016 | 106.27 | 106.52 | 106.02 | 106.29 | 2,985,379 | +0.02(+0.02%) |
Aug 02, 2016 | 106.49 | 106.73 | 105.89 | 106.27 | 2,384,080 | -0.67(-0.63%) |
Aug 01, 2016 | 107.46 | 107.65 | 106.50 | 106.94 | 3,061,617 | -0.71(-0.66%) |
Jul 29, 2016 | 107.50 | 108.08 | 107.19 | 107.65 | 3,232,646 | +0.07(+0.07%) |
Jul 28, 2016 | 107.69 | 107.98 | 107.10 | 107.58 | 2,807,288 | -0.11(-0.10%) |
Jul 27, 2016 | 108.06 | 108.49 | 107.48 | 107.69 | 3,995,355 | -0.20(-0.19%) |
Jul 26, 2016 | 107.04 | 107.96 | 106.50 | 107.89 | 4,414,666 | +3.24(+3.10%) |
Jul 25, 2016 | 105.05 | 105.20 | 104.42 | 104.65 | 3,461,047 | -0.48(-0.46%) |
Jul 22, 2016 | 104.77 | 105.20 | 104.50 | 105.13 | 3,513,913 | -0.72(-0.68%) |
Jul 21, 2016 | 106.37 | 106.74 | 105.61 | 105.85 | 3,827,718 | -0.19(-0.18%) |
Jul 20, 2016 | 105.69 | 106.28 | 105.56 | 106.04 | 2,987,486 | +0.42(+0.40%) |
Jul 19, 2016 | 104.99 | 105.94 | 104.89 | 105.62 | 3,493,871 | +0.13(+0.12%) |
Jul 18, 2016 | 105.48 | 105.93 | 104.88 | 105.49 | 2,185,307 | -0.01(-0.01%) |
Jul 15, 2016 | 105.35 | 105.65 | 104.87 | 105.50 | 2,836,917 | +0.36(+0.34%) |
Jul 14, 2016 | 105.98 | 105.99 | 104.96 | 105.14 | 3,307,876 | +0.05(+0.05%) |
Jul 13, 2016 | 105.07 | 105.21 | 104.59 | 105.09 | 2,950,086 | +0.59(+0.56%) |
Jul 12, 2016 | 104.23 | 105.06 | 104.09 | 104.50 | 3,748,873 | +0.54(+0.52%) |
Jul 11, 2016 | 103.66 | 104.49 | 103.66 | 103.96 | 3,317,075 | +0.30(+0.29%) |
Jul 08, 2016 | 102.91 | 103.74 | 101.97 | 103.66 | 3,502,925 | +1.69(+1.66%) |
Jul 07, 2016 | 101.53 | 102.14 | 101.37 | 101.97 | 3,051,601 | +0.59(+0.58%) |
Jul 06, 2016 | 100.55 | 101.49 | 99.31 | 101.38 | 5,227,517 | +0.76(+0.76%) |
Jul 05, 2016 | 102.10 | 102.34 | 100.21 | 100.62 | 4,311,132 | -2.11(-2.05%) |
Jul 01, 2016 | 102.48 | 102.73 | 102.73 | 102.73 | 6,578,900 | +0.18(+0.18%) |
Jun 30, 2016 | 100.87 | 102.57 | 100.56 | 102.55 | 5,837,739 | +2.08(+2.07%) |
Jun 29, 2016 | 99.98 | 100.70 | 99.46 | 100.47 | 4,737,288 | +1.44(+1.45%) |
Jun 28, 2016 | 98.15 | 99.12 | 97.93 | 99.03 | 5,583,189 | +1.82(+1.87%) |
Jun 27, 2016 | 98.00 | 98.21 | 96.89 | 97.21 | 6,248,133 | -1.68(-1.70%) |
Jun 24, 2016 | 99.42 | 100.41 | 98.76 | 98.89 | 7,446,387 | -3.44(-3.36%) |
Jun 23, 2016 | 102.50 | 102.50 | 101.73 | 102.33 | 3,074,784 | +0.98(+0.97%) |
Jun 22, 2016 | 101.77 | 101.97 | 101.10 | 101.35 | 2,634,885 | -0.22(-0.22%) |
Jun 21, 2016 | 101.99 | 102.10 | 101.40 | 101.57 | 3,318,970 | -0.13(-0.13%) |
Jun 20, 2016 | 102.02 | 102.86 | 101.66 | 101.70 | 4,447,854 | +0.50(+0.49%) |
Jun 17, 2016 | 100.85 | 101.69 | 100.33 | 101.20 | 5,691,890 | +0.08(+0.08%) |
Jun 16, 2016 | 100.29 | 101.54 | 99.35 | 101.12 | 4,550,347 | +0.58(+0.58%) |
Jun 15, 2016 | 101.50 | 101.74 | 100.54 | 100.54 | 4,480,034 | -0.65(-0.64%) |
Jun 14, 2016 | 101.21 | 101.91 | 100.51 | 101.19 | 3,705,473 | -0.02(-0.02%) |
Jun 13, 2016 | 101.98 | 102.40 | 101.19 | 101.21 | 4,494,522 | -0.79(-0.77%) |
Jun 10, 2016 | 101.55 | 102.39 | 101.21 | 102.00 | 3,601,667 | -0.32(-0.31%) |
Jun 09, 2016 | 101.57 | 102.35 | 101.49 | 102.32 | 3,608,910 | +0.25(+0.24%) |
Jun 08, 2016 | 101.45 | 102.12 | 101.38 | 102.07 | 2,567,119 | +0.62(+0.61%) |
Jun 07, 2016 | 101.78 | 102.40 | 101.45 | 101.45 | 2,539,712 | +0.09(+0.09%) |
Jun 06, 2016 | 100.74 | 101.57 | 100.51 | 101.36 | 3,769,349 | +0.93(+0.93%) |
Jun 03, 2016 | 100.75 | 100.78 | 99.89 | 100.43 | 2,251,459 | -0.36(-0.36%) |
Jun 02, 2016 | 100.25 | 100.81 | 100.07 | 100.79 | 2,468,534 | +0.44(+0.44%) |
Jun 01, 2016 | 100.09 | 100.50 | 98.80 | 100.35 | 2,806,933 | -0.23(-0.23%) |
May 31, 2016 | 100.77 | 101.20 | 100.35 | 100.58 | 5,265,712 | -0.18(-0.18%) |
May 27, 2016 | 100.49 | 100.76 | 100.76 | 100.76 | 2,670,300 | +0.35(+0.35%) |
May 26, 2016 | 100.44 | 101.00 | 100.28 | 100.41 | 2,503,780 | +0.09(+0.09%) |
May 25, 2016 | 100.29 | 100.94 | 100.29 | 100.32 | 2,354,235 | +0.41(+0.41%) |
May 24, 2016 | 99.49 | 100.36 | 99.42 | 99.91 | 2,953,704 | +1.01(+1.02%) |
May 23, 2016 | 98.95 | 99.07 | 98.27 | 98.90 | 2,658,813 | -0.20(-0.20%) |
May 20, 2016 | 99.15 | 99.89 | 98.67 | 99.10 | 4,312,062 | +0.59(+0.60%) |
May 19, 2016 | 98.67 | 98.94 | 97.94 | 98.51 | 3,138,885 | -0.78(-0.79%) |
May 18, 2016 | 99.45 | 100.50 | 98.79 | 99.29 | 3,340,400 | -0.77(-0.77%) |
May 17, 2016 | 101.66 | 101.94 | 99.74 | 100.06 | 4,191,014 | -1.76(-1.73%) |
May 16, 2016 | 100.05 | 102.08 | 100.05 | 101.82 | 3,469,388 | +1.55(+1.55%) |
May 13, 2016 | 101.24 | 101.72 | 99.96 | 100.27 | 3,280,548 | -1.19(-1.17%) |
May 12, 2016 | 101.78 | 102.28 | 101.15 | 101.46 | 2,866,992 | -0.14(-0.14%) |
May 11, 2016 | 102.55 | 102.68 | 101.44 | 101.60 | 2,795,901 | -0.56(-0.55%) |
May 10, 2016 | 100.30 | 102.42 | 100.20 | 102.16 | 3,671,994 | +2.07(+2.07%) |
May 09, 2016 | 100.33 | 101.37 | 99.98 | 100.09 | 3,834,217 | -1.03(-1.02%) |
May 06, 2016 | 100.26 | 101.29 | 99.81 | 101.12 | 3,745,483 | +0.83(+0.83%) |
May 05, 2016 | 101.12 | 101.23 | 99.91 | 100.29 | 3,530,415 | -0.38(-0.38%) |
May 04, 2016 | 101.39 | 101.78 | 100.23 | 100.67 | 5,628,264 | -1.46(-1.43%) |
May 03, 2016 | 103.46 | 103.81 | 101.87 | 102.13 | 4,790,492 | -2.24(-2.15%) |
May 02, 2016 | 103.89 | 104.90 | 103.54 | 104.37 | 4,222,933 | +0.00(+0.00%) |
Apr 29, 2016 | 103.53 | 104.94 | 103.53 | 104.37 | 3,054,310 | +0.14(+0.13%) |
Apr 28, 2016 | 105.15 | 105.59 | 103.70 | 104.23 | 4,669,795 | -1.66(-1.57%) |
Apr 27, 2016 | 106.32 | 107.07 | 104.88 | 105.89 | 6,338,640 | +1.09(+1.04%) |
Apr 26, 2016 | 105.45 | 105.77 | 103.62 | 104.80 | 5,514,951 | -0.40(-0.38%) |
Apr 25, 2016 | 105.19 | 105.20 | 104.28 | 105.20 | 2,768,030 | -0.50(-0.47%) |
Apr 22, 2016 | 105.73 | 106.31 | 104.93 | 105.70 | 3,061,856 | +0.27(+0.26%) |
Apr 21, 2016 | 105.56 | 105.96 | 105.25 | 105.43 | 2,628,426 | -0.10(-0.09%) |
Apr 20, 2016 | 105.42 | 106.11 | 105.20 | 105.53 | 3,823,375 | +0.53(+0.50%) |
Apr 19, 2016 | 105.60 | 106.28 | 104.51 | 105.00 | 3,850,497 | -0.13(-0.12%) |
Apr 18, 2016 | 104.63 | 105.34 | 104.03 | 105.13 | 2,809,194 | +0.56(+0.54%) |
Apr 15, 2016 | 104.47 | 105.16 | 104.21 | 104.57 | 3,764,701 | -0.11(-0.11%) |
Apr 14, 2016 | 105.00 | 105.43 | 101.90 | 104.68 | 5,217,336 | +0.07(+0.07%) |
Apr 13, 2016 | 103.63 | 104.75 | 103.61 | 104.61 | 3,664,545 | +1.53(+1.48%) |
Apr 12, 2016 | 102.29 | 103.48 | 102.29 | 103.08 | 3,188,744 | +0.94(+0.92%) |
Apr 11, 2016 | 101.58 | 102.93 | 101.11 | 102.14 | 4,583,468 | +0.82(+0.81%) |
Apr 08, 2016 | 101.44 | 102.35 | 100.96 | 101.32 | 2,755,510 | +0.43(+0.43%) |
Apr 07, 2016 | 99.90 | 101.41 | 99.67 | 100.89 | 3,844,721 | +0.52(+0.52%) |
Apr 06, 2016 | 99.59 | 100.54 | 98.42 | 100.37 | 5,070,353 | +0.51(+0.51%) |
Apr 05, 2016 | 99.75 | 100.35 | 99.34 | 99.86 | 3,120,370 | -0.41(-0.41%) |
Apr 04, 2016 | 100.30 | 101.18 | 99.80 | 100.27 | 3,707,366 | +0.30(+0.30%) |
Apr 01, 2016 | 99.39 | 100.46 | 98.82 | 99.97 | 4,038,090 | -0.13(-0.13%) |
Mar 31, 2016 | 100.08 | 100.42 | 98.99 | 100.10 | 3,832,524 | -0.15(-0.15%) |
Mar 30, 2016 | 100.82 | 101.00 | 99.90 | 100.25 | 3,010,504 | +0.13(+0.13%) |
Mar 29, 2016 | 98.41 | 100.32 | 98.08 | 100.12 | 3,766,598 | +1.21(+1.22%) |
Mar 28, 2016 | 98.96 | 99.29 | 98.65 | 98.91 | 2,279,663 | -0.15(-0.15%) |
Mar 24, 2016 | 98.15 | 99.06 | 99.06 | 99.06 | 2,847,000 | -0.05(-0.05%) |
Mar 23, 2016 | 98.77 | 99.47 | 98.28 | 99.11 | 3,235,349 | +0.45(+0.46%) |
Mar 22, 2016 | 98.68 | 99.27 | 98.31 | 98.66 | 3,510,444 | -0.51(-0.51%) |
Mar 21, 2016 | 99.08 | 99.60 | 98.79 | 99.17 | 3,996,675 | +0.12(+0.12%) |
Mar 18, 2016 | 99.21 | 100.29 | 98.82 | 99.05 | 9,506,894 | +0.21(+0.21%) |
Mar 17, 2016 | 97.82 | 99.27 | 97.39 | 98.84 | 4,166,050 | +1.35(+1.38%) |
Mar 16, 2016 | 96.20 | 98.00 | 96.00 | 97.49 | 4,598,210 | +1.20(+1.25%) |
Mar 15, 2016 | 96.06 | 96.70 | 95.88 | 96.29 | 2,750,288 | -0.54(-0.56%) |
Mar 14, 2016 | 96.30 | 97.37 | 96.29 | 96.83 | 3,974,535 | +0.08(+0.08%) |
Mar 11, 2016 | 97.18 | 97.65 | 96.47 | 96.75 | 4,031,096 | +0.57(+0.59%) |
Mar 10, 2016 | 96.60 | 97.08 | 95.05 | 96.18 | 4,807,461 | -0.42(-0.43%) |
Mar 09, 2016 | 97.32 | 97.48 | 96.40 | 96.60 | 4,158,952 | -0.30(-0.31%) |
Mar 08, 2016 | 96.14 | 97.49 | 96.12 | 96.90 | 5,354,071 | -0.02(-0.02%) |
Mar 07, 2016 | 96.55 | 97.46 | 96.05 | 96.92 | 6,307,585 | -0.08(-0.08%) |
Mar 04, 2016 | 96.17 | 96.90 | 95.78 | 97.00 | 4,674,083 | +0.89(+0.93%) |
Mar 03, 2016 | 95.20 | 96.15 | 95.07 | 96.11 | 4,597,920 | +0.58(+0.61%) |
Mar 02, 2016 | 94.76 | 96.00 | 94.50 | 95.53 | 5,446,992 | +0.48(+0.50%) |