Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2016 | 77.76 | 80.04 | 76.42 | 79.12 | 3,716,731 | +0.88(+1.12%) |
Jan 29, 2016 | 75.80 | 78.50 | 75.42 | 78.24 | 3,784,215 | +3.00(+3.99%) |
Jan 28, 2016 | 75.20 | 75.74 | 72.00 | 75.24 | 4,547,612 | +2.48(+3.41%) |
Jan 27, 2016 | 75.02 | 77.46 | 71.72 | 72.76 | 6,362,741 | -3.10(-4.09%) |
Jan 26, 2016 | 73.50 | 75.92 | 72.50 | 75.86 | 4,400,421 | +3.44(+4.75%) |
Jan 25, 2016 | 75.36 | 76.54 | 72.10 | 72.42 | 4,665,974 | -3.96(-5.18%) |
Jan 22, 2016 | 73.80 | 76.40 | 73.00 | 76.38 | 5,100,962 | +5.88(+8.34%) |
Jan 21, 2016 | 70.90 | 73.00 | 67.48 | 70.50 | 6,416,065 | +0.28(+0.40%) |
Jan 20, 2016 | 69.66 | 71.86 | 63.80 | 70.22 | 9,907,798 | -1.80(-2.50%) |
Jan 19, 2016 | 74.98 | 74.98 | 68.84 | 72.02 | 6,035,256 | -0.04(-0.06%) |
Jan 15, 2016 | 71.24 | 72.06 | 72.06 | 72.06 | 8,699,100 | -8.00(-9.99%) |
Jan 14, 2016 | 78.00 | 82.04 | 74.46 | 80.06 | 5,948,637 | +2.86(+3.70%) |
Jan 13, 2016 | 87.64 | 87.88 | 75.76 | 77.20 | 6,844,930 | -8.82(-10.25%) |
Jan 12, 2016 | 85.54 | 86.18 | 80.70 | 86.02 | 6,204,249 | +3.94(+4.80%) |
Jan 11, 2016 | 80.44 | 82.76 | 73.86 | 82.08 | 6,361,979 | +2.34(+2.93%) |
Jan 08, 2016 | 87.20 | 88.06 | 78.80 | 79.74 | 4,366,196 | -4.94(-5.83%) |
Jan 07, 2016 | 88.42 | 90.92 | 83.12 | 84.68 | 6,479,497 | -10.10(-10.66%) |
Jan 06, 2016 | 91.24 | 95.00 | 91.16 | 94.78 | 3,194,303 | -2.94(-3.01%) |
Jan 05, 2016 | 96.84 | 98.56 | 93.88 | 97.72 | 2,363,041 | +3.19(+3.38%) |
Jan 04, 2016 | 92.96 | 95.00 | 89.46 | 94.53 | 4,084,146 | -6.37(-6.32%) |
Dec 31, 2015 | 102.04 | 100.90 | 100.90 | 100.90 | 1,480,800 | -2.52(-2.44%) |
Dec 30, 2015 | 105.36 | 105.52 | 103.02 | 103.42 | 1,235,604 | -3.38(-3.16%) |
Dec 29, 2015 | 106.54 | 107.30 | 105.54 | 106.80 | 1,065,366 | +2.00(+1.91%) |
Dec 28, 2015 | 101.96 | 105.00 | 99.86 | 104.80 | 1,739,828 | +1.12(+1.08%) |
Dec 24, 2015 | 104.78 | 103.68 | 103.68 | 103.68 | 856,000 | -1.94(-1.84%) |
Dec 23, 2015 | 105.68 | 106.48 | 103.24 | 105.62 | 1,919,147 | +2.32(+2.25%) |
Dec 22, 2015 | 101.52 | 104.38 | 100.18 | 103.30 | 2,551,882 | +4.84(+4.92%) |
Dec 21, 2015 | 97.70 | 98.56 | 94.18 | 98.46 | 3,203,267 | +4.10(+4.35%) |
Dec 18, 2015 | 98.84 | 99.95 | 93.50 | 94.36 | 3,834,025 | -8.04(-7.85%) |
Dec 17, 2015 | 107.58 | 107.64 | 101.24 | 102.40 | 3,224,583 | -4.36(-4.08%) |
Dec 16, 2015 | 103.36 | 108.60 | 100.92 | 106.76 | 3,780,074 | +6.64(+6.63%) |
Dec 15, 2015 | 99.44 | 101.34 | 96.44 | 100.12 | 2,992,573 | +4.08(+4.25%) |
Dec 14, 2015 | 90.44 | 96.74 | 86.16 | 96.04 | 4,122,443 | +5.76(+6.38%) |
Dec 11, 2015 | 100.34 | 101.60 | 88.11 | 90.28 | 4,643,014 | -15.70(-14.81%) |
Dec 10, 2015 | 106.74 | 109.72 | 104.76 | 105.98 | 2,472,727 | -1.36(-1.27%) |
Dec 09, 2015 | 110.56 | 114.66 | 104.16 | 107.34 | 3,548,581 | -4.74(-4.23%) |
Dec 08, 2015 | 110.78 | 114.90 | 109.20 | 112.08 | 3,064,529 | -3.40(-2.94%) |
Dec 07, 2015 | 118.34 | 118.42 | 111.57 | 115.48 | 2,381,108 | -3.34(-2.81%) |
Dec 04, 2015 | 111.92 | 118.86 | 111.02 | 118.82 | 2,525,836 | +10.42(+9.61%) |
Dec 03, 2015 | 119.10 | 119.80 | 105.60 | 108.40 | 3,336,296 | -8.60(-7.35%) |
Dec 02, 2015 | 121.32 | 123.58 | 116.06 | 117.00 | 2,242,223 | -4.80(-3.94%) |
Dec 01, 2015 | 118.28 | 122.00 | 117.18 | 121.80 | 1,338,653 | +4.96(+4.25%) |
Nov 30, 2015 | 116.84 | 117.66 | 115.44 | 116.84 | 1,613,427 | +0.68(+0.59%) |
Nov 27, 2015 | 117.64 | 117.80 | 115.82 | 116.16 | 430,780 | -1.12(-0.95%) |
Nov 25, 2015 | 115.92 | 117.28 | 117.28 | 117.28 | 1,052,150 | +1.56(+1.35%) |
Nov 24, 2015 | 113.16 | 116.98 | 111.66 | 115.72 | 1,804,950 | -0.60(-0.52%) |
Nov 23, 2015 | 113.92 | 116.98 | 112.80 | 116.32 | 1,626,687 | +3.02(+2.67%) |
Nov 20, 2015 | 113.12 | 114.68 | 112.34 | 113.30 | 1,593,033 | +3.64(+3.32%) |
Nov 19, 2015 | 112.52 | 113.02 | 108.22 | 109.66 | 1,715,728 | -3.78(-3.33%) |
Nov 18, 2015 | 108.28 | 113.70 | 108.10 | 113.44 | 2,093,094 | +7.44(+7.02%) |
Nov 17, 2015 | 113.66 | 114.20 | 103.96 | 106.00 | 4,029,648 | -6.32(-5.63%) |
Nov 16, 2015 | 102.36 | 112.56 | 101.56 | 112.32 | 3,101,503 | +10.40(+10.20%) |
Nov 13, 2015 | 108.92 | 109.70 | 101.44 | 101.92 | 3,368,783 | -7.56(-6.91%) |
Nov 12, 2015 | 116.80 | 118.22 | 109.16 | 109.48 | 2,623,379 | -10.48(-8.74%) |
Nov 11, 2015 | 123.64 | 123.94 | 119.96 | 119.96 | 1,410,587 | -2.84(-2.31%) |
Nov 10, 2015 | 118.00 | 123.40 | 117.46 | 122.80 | 1,173,027 | +3.32(+2.78%) |
Nov 09, 2015 | 125.70 | 126.30 | 117.36 | 119.48 | 2,307,306 | -6.90(-5.46%) |
Nov 06, 2015 | 123.74 | 126.54 | 120.69 | 126.38 | 1,765,626 | +2.58(+2.08%) |
Nov 05, 2015 | 121.56 | 124.30 | 119.28 | 123.80 | 1,513,208 | +2.42(+1.99%) |
Nov 04, 2015 | 126.28 | 126.76 | 120.20 | 121.38 | 1,549,983 | -4.10(-3.27%) |
Nov 03, 2015 | 126.54 | 128.74 | 124.76 | 125.48 | 1,350,894 | -2.48(-1.94%) |