Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 107.02 | 107.10 | 106.87 | 106.95 | 100,543 | +0.22(+0.21%) |
Jan 28, 2016 | 106.71 | 106.90 | 106.63 | 106.73 | 175,832 | -0.04(-0.04%) |
Jan 27, 2016 | 106.56 | 106.80 | 106.49 | 106.77 | 80,999 | +0.01(+0.01%) |
Jan 26, 2016 | 106.61 | 106.76 | 106.55 | 106.76 | 97,647 | +0.13(+0.13%) |
Jan 25, 2016 | 106.62 | 106.67 | 106.49 | 106.62 | 690,703 | +0.02(+0.02%) |
Jan 22, 2016 | 106.42 | 106.64 | 106.39 | 106.60 | 123,576 | -0.08(-0.08%) |
Jan 21, 2016 | 106.75 | 106.79 | 106.59 | 106.68 | 133,639 | -0.05(-0.04%) |
Jan 20, 2016 | 106.66 | 106.77 | 106.56 | 106.73 | 428,899 | +0.30(+0.28%) |
Jan 19, 2016 | 106.51 | 106.52 | 106.32 | 106.43 | 58,905 | -0.13(-0.12%) |
Jan 15, 2016 | 106.61 | 106.56 | 106.56 | 106.56 | 54,028 | +0.08(+0.07%) |
Jan 14, 2016 | 106.39 | 106.50 | 106.34 | 106.48 | 76,400 | -0.03(-0.03%) |
Jan 13, 2016 | 106.53 | 106.58 | 106.22 | 106.51 | 84,418 | +0.13(+0.12%) |
Jan 12, 2016 | 106.26 | 106.52 | 106.16 | 106.38 | 104,687 | +0.18(+0.17%) |
Jan 11, 2016 | 106.25 | 106.41 | 106.18 | 106.20 | 205,541 | -0.27(-0.25%) |
Jan 08, 2016 | 106.14 | 106.47 | 106.13 | 106.47 | 347,197 | +0.17(+0.16%) |
Jan 07, 2016 | 106.20 | 106.31 | 105.98 | 106.30 | 220,618 | +0.14(+0.14%) |
Jan 06, 2016 | 106.05 | 106.22 | 105.98 | 106.15 | 408,902 | +0.25(+0.24%) |
Jan 05, 2016 | 105.82 | 105.97 | 105.80 | 105.90 | 83,986 | +0.05(+0.05%) |
Jan 04, 2016 | 105.81 | 105.97 | 105.70 | 105.85 | 55,465 | +0.16(+0.15%) |
Dec 31, 2015 | 105.67 | 105.70 | 105.70 | 105.70 | 68,235 | +0.14(+0.13%) |
Dec 30, 2015 | 105.51 | 105.63 | 105.42 | 105.56 | 71,394 | +0.07(+0.06%) |
Dec 29, 2015 | 105.66 | 105.68 | 105.46 | 105.50 | 99,010 | -0.27(-0.26%) |
Dec 28, 2015 | 105.73 | 105.83 | 105.62 | 105.77 | 66,434 | +0.00(+0.00%) |
Dec 24, 2015 | 105.73 | 105.77 | 105.77 | 105.77 | 44,902 | +0.10(+0.10%) |
Dec 23, 2015 | 105.70 | 105.75 | 105.61 | 105.66 | 103,227 | -0.12(-0.12%) |
Dec 22, 2015 | 105.83 | 105.85 | 105.69 | 105.79 | 76,071 | -0.02(-0.02%) |
Dec 21, 2015 | 105.92 | 105.94 | 105.79 | 105.81 | 170,783 | -0.05(-0.05%) |
Dec 18, 2015 | 105.74 | 105.89 | 105.71 | 105.86 | 132,526 | +0.16(+0.15%) |
Dec 17, 2015 | 105.59 | 105.75 | 105.59 | 105.69 | 779,069 | +0.15(+0.14%) |
Dec 16, 2015 | 105.64 | 105.75 | 105.51 | 105.55 | 93,687 | -0.18(-0.17%) |
Dec 15, 2015 | 105.67 | 105.78 | 105.65 | 105.73 | 121,183 | -0.12(-0.12%) |
Dec 14, 2015 | 106.06 | 106.06 | 105.75 | 105.86 | 65,559 | -0.37(-0.34%) |
Dec 11, 2015 | 106.11 | 106.27 | 106.08 | 106.22 | 96,456 | +0.25(+0.24%) |
Dec 10, 2015 | 106.10 | 106.10 | 105.89 | 105.97 | 212,029 | -0.07(-0.06%) |
Dec 09, 2015 | 106.03 | 106.17 | 105.88 | 106.04 | 167,138 | +0.04(+0.04%) |
Dec 08, 2015 | 106.08 | 106.08 | 105.94 | 106.00 | 336,435 | -0.02(-0.02%) |
Dec 07, 2015 | 105.92 | 106.12 | 105.88 | 106.02 | 121,980 | +0.12(+0.12%) |
Dec 04, 2015 | 105.88 | 105.96 | 105.82 | 105.89 | 137,479 | +0.12(+0.11%) |
Dec 03, 2015 | 106.01 | 106.04 | 105.68 | 105.78 | 204,835 | -0.44(-0.42%) |
Dec 02, 2015 | 106.30 | 106.30 | 106.14 | 106.22 | 82,430 | -0.17(-0.16%) |
Dec 01, 2015 | 106.15 | 106.42 | 106.05 | 106.39 | 352,167 | +0.30(+0.28%) |
Nov 30, 2015 | 106.06 | 106.17 | 106.03 | 106.09 | 70,761 | +0.06(+0.05%) |
Nov 27, 2015 | 106.18 | 106.18 | 106.03 | 106.03 | 22,341 | +0.00(+0.00%) |
Nov 25, 2015 | 106.06 | 106.03 | 106.03 | 106.03 | 111,709 | -0.02(-0.02%) |
Nov 24, 2015 | 105.97 | 106.09 | 105.94 | 106.05 | 316,540 | +0.14(+0.14%) |
Nov 23, 2015 | 105.85 | 106.01 | 105.82 | 105.91 | 113,475 | +0.03(+0.03%) |
Nov 20, 2015 | 106.05 | 106.05 | 105.88 | 105.88 | 53,699 | -0.08(-0.07%) |
Nov 19, 2015 | 105.97 | 106.05 | 105.95 | 105.96 | 117,738 | +0.07(+0.06%) |
Nov 18, 2015 | 105.87 | 106.03 | 105.84 | 105.89 | 81,589 | -0.11(-0.11%) |
Nov 17, 2015 | 105.91 | 106.05 | 105.80 | 106.01 | 156,569 | +0.04(+0.04%) |
Nov 16, 2015 | 106.10 | 106.10 | 105.94 | 105.97 | 161,226 | +0.04(+0.04%) |
Nov 13, 2015 | 105.82 | 105.96 | 105.80 | 105.93 | 284,515 | +0.24(+0.23%) |
Nov 12, 2015 | 105.72 | 105.84 | 105.69 | 105.69 | 252,022 | -0.01(-0.01%) |
Nov 11, 2015 | 105.52 | 105.82 | 105.52 | 105.70 | 108,311 | -0.04(-0.04%) |
Nov 10, 2015 | 105.71 | 105.84 | 105.64 | 105.74 | 260,372 | +0.10(+0.10%) |
Nov 09, 2015 | 105.53 | 105.69 | 105.49 | 105.64 | 1,156,505 | -0.05(-0.05%) |
Nov 06, 2015 | 105.76 | 105.76 | 105.58 | 105.69 | 116,819 | -0.34(-0.32%) |
Nov 05, 2015 | 106.00 | 106.07 | 105.91 | 106.03 | 219,640 | +0.03(+0.03%) |
Nov 04, 2015 | 106.17 | 106.20 | 105.95 | 106.00 | 297,532 | -0.12(-0.12%) |
Nov 03, 2015 | 106.14 | 106.23 | 106.06 | 106.12 | 232,761 | -0.14(-0.14%) |
Nov 02, 2015 | 106.31 | 106.32 | 106.15 | 106.27 | 122,644 | -0.05(-0.04%) |
Oct 30, 2015 | 106.25 | 106.39 | 106.25 | 106.31 | 103,462 | +0.01(+0.01%) |
Oct 29, 2015 | 106.39 | 106.46 | 106.27 | 106.30 | 97,603 | -0.22(-0.21%) |
Oct 28, 2015 | 106.82 | 106.83 | 106.50 | 106.52 | 106,978 | -0.35(-0.33%) |
Oct 27, 2015 | 106.77 | 106.92 | 106.77 | 106.87 | 129,849 | +0.15(+0.14%) |
Oct 26, 2015 | 106.75 | 106.97 | 106.67 | 106.72 | 214,870 | +0.02(+0.02%) |
Oct 23, 2015 | 106.91 | 106.91 | 106.68 | 106.71 | 364,141 | -0.34(-0.31%) |
Oct 22, 2015 | 106.91 | 107.08 | 106.84 | 107.04 | 253,609 | +0.09(+0.08%) |
Oct 21, 2015 | 106.76 | 107.06 | 106.76 | 106.96 | 249,256 | +0.23(+0.21%) |
Oct 20, 2015 | 106.73 | 106.79 | 106.63 | 106.73 | 204,828 | -0.14(-0.13%) |
Oct 19, 2015 | 106.82 | 106.91 | 106.72 | 106.87 | 82,369 | +0.00(+0.00%) |
Oct 16, 2015 | 106.95 | 107.02 | 106.82 | 106.87 | 296,648 | +0.02(+0.01%) |
Oct 15, 2015 | 106.86 | 106.95 | 106.77 | 106.85 | 219,215 | -0.13(-0.12%) |
Oct 14, 2015 | 106.88 | 107.07 | 106.83 | 106.98 | 101,968 | +0.33(+0.31%) |
Oct 13, 2015 | 106.91 | 106.91 | 106.59 | 106.65 | 197,452 | +0.09(+0.09%) |
Oct 12, 2015 | 106.67 | 106.75 | 106.50 | 106.56 | 177,999 | +0.01(+0.01%) |
Oct 09, 2015 | 106.45 | 106.67 | 106.12 | 106.55 | 85,746 | -0.05(-0.05%) |
Oct 08, 2015 | 106.66 | 106.87 | 106.58 | 106.60 | 114,624 | -0.19(-0.18%) |
Oct 07, 2015 | 106.88 | 106.88 | 106.62 | 106.79 | 98,725 | -0.04(-0.04%) |
Oct 06, 2015 | 106.56 | 106.85 | 106.50 | 106.83 | 95,937 | +0.07(+0.06%) |
Oct 05, 2015 | 106.85 | 106.87 | 106.22 | 106.76 | 1,176,591 | -0.10(-0.09%) |
Oct 02, 2015 | 106.99 | 107.06 | 106.75 | 106.86 | 168,452 | +0.35(+0.32%) |
Oct 01, 2015 | 106.53 | 106.59 | 106.45 | 106.51 | 83,082 | +0.02(+0.02%) |
Sep 30, 2015 | 106.50 | 106.55 | 106.38 | 106.49 | 45,987 | +0.07(+0.06%) |
Sep 29, 2015 | 106.40 | 106.48 | 106.32 | 106.42 | 35,011 | +0.14(+0.14%) |
Sep 28, 2015 | 106.17 | 106.36 | 106.17 | 106.28 | 251,021 | +0.09(+0.08%) |
Sep 25, 2015 | 106.17 | 106.27 | 106.14 | 106.19 | 151,782 | -0.23(-0.22%) |
Sep 24, 2015 | 106.42 | 106.55 | 106.31 | 106.42 | 83,946 | +0.12(+0.12%) |
Sep 23, 2015 | 106.39 | 106.39 | 106.25 | 106.30 | 86,977 | -0.04(-0.04%) |
Sep 22, 2015 | 106.30 | 106.46 | 106.25 | 106.34 | 278,520 | +0.16(+0.15%) |
Sep 21, 2015 | 106.31 | 106.31 | 106.09 | 106.18 | 507,810 | -0.29(-0.28%) |
Sep 18, 2015 | 106.31 | 106.47 | 106.25 | 106.47 | 282,218 | +0.25(+0.24%) |
Sep 17, 2015 | 105.77 | 106.22 | 105.67 | 106.22 | 117,105 | +0.52(+0.49%) |
Sep 16, 2015 | 105.71 | 105.85 | 105.68 | 105.70 | 157,204 | -0.01(-0.01%) |
Sep 15, 2015 | 106.04 | 106.05 | 105.67 | 105.71 | 131,813 | -0.33(-0.31%) |
Sep 14, 2015 | 106.10 | 106.12 | 106.02 | 106.04 | 70,469 | -0.06(-0.05%) |
Sep 11, 2015 | 105.98 | 106.14 | 105.97 | 106.10 | 35,412 | +0.19(+0.18%) |
Sep 10, 2015 | 106.02 | 106.03 | 105.86 | 105.91 | 47,784 | -0.17(-0.16%) |
Sep 09, 2015 | 105.78 | 106.10 | 105.76 | 106.08 | 31,581 | +0.12(+0.11%) |
Sep 08, 2015 | 105.99 | 106.08 | 105.91 | 105.96 | 45,586 | -0.15(-0.14%) |
Sep 04, 2015 | 106.07 | 106.12 | 106.12 | 106.12 | 81,265 | +0.08(+0.07%) |
Sep 03, 2015 | 106.05 | 106.14 | 106.03 | 106.04 | 192,412 | +0.02(+0.02%) |
Sep 02, 2015 | 105.97 | 106.09 | 105.87 | 106.02 | 148,975 | -0.05(-0.05%) |
Sep 01, 2015 | 105.94 | 106.07 | 105.86 | 106.07 | 314,450 | +0.30(+0.28%) |
Aug 31, 2015 | 105.98 | 106.03 | 105.73 | 105.77 | 43,766 | -0.13(-0.13%) |
Aug 28, 2015 | 106.14 | 106.16 | 105.84 | 105.90 | 218,611 | -0.08(-0.07%) |
Aug 27, 2015 | 105.83 | 106.05 | 105.83 | 105.98 | 121,629 | +0.11(+0.10%) |
Aug 26, 2015 | 105.91 | 106.16 | 105.87 | 105.87 | 49,132 | -0.22(-0.21%) |
Aug 25, 2015 | 106.24 | 106.24 | 105.92 | 106.09 | 47,816 | -0.15(-0.14%) |
Aug 24, 2015 | 106.38 | 106.72 | 106.12 | 106.25 | 293,057 | +0.02(+0.02%) |
Aug 21, 2015 | 106.18 | 106.31 | 106.08 | 106.22 | 242,643 | +0.12(+0.11%) |
Aug 20, 2015 | 106.03 | 106.14 | 106.00 | 106.10 | 123,464 | +0.06(+0.05%) |
Aug 19, 2015 | 105.61 | 106.09 | 105.61 | 106.05 | 60,921 | +0.31(+0.29%) |
Aug 18, 2015 | 105.75 | 105.82 | 105.69 | 105.74 | 66,903 | -0.07(-0.06%) |
Aug 17, 2015 | 105.81 | 105.96 | 105.80 | 105.81 | 60,270 | +0.14(+0.14%) |
Aug 14, 2015 | 105.66 | 105.80 | 105.58 | 105.66 | 147,487 | -0.13(-0.13%) |
Aug 13, 2015 | 105.89 | 105.92 | 105.75 | 105.80 | 60,615 | -0.15(-0.15%) |
Aug 12, 2015 | 106.06 | 106.21 | 105.95 | 105.95 | 535,429 | -0.02(-0.02%) |
Aug 11, 2015 | 105.91 | 106.06 | 105.88 | 105.97 | 165,420 | +0.35(+0.34%) |
Aug 10, 2015 | 105.70 | 105.80 | 105.56 | 105.62 | 137,641 | -0.09(-0.09%) |
Aug 07, 2015 | 105.64 | 105.78 | 105.62 | 105.71 | 192,950 | +0.09(+0.08%) |
Aug 06, 2015 | 105.60 | 105.74 | 105.60 | 105.62 | 167,557 | +0.09(+0.08%) |
Aug 05, 2015 | 105.65 | 105.65 | 105.51 | 105.54 | 56,780 | -0.13(-0.13%) |
Aug 04, 2015 | 106.04 | 106.05 | 105.65 | 105.67 | 140,698 | -0.42(-0.40%) |
Aug 03, 2015 | 105.90 | 106.10 | 105.90 | 106.09 | 50,863 | +0.16(+0.15%) |
Jul 31, 2015 | 105.98 | 106.01 | 105.86 | 105.93 | 60,434 | +0.23(+0.22%) |
Jul 30, 2015 | 105.61 | 105.71 | 105.57 | 105.70 | 29,337 | +0.03(+0.03%) |
Jul 29, 2015 | 105.73 | 105.76 | 105.58 | 105.67 | 49,868 | -0.05(-0.05%) |
Jul 28, 2015 | 105.74 | 105.81 | 105.66 | 105.72 | 29,247 | -0.07(-0.06%) |
Jul 27, 2015 | 105.79 | 105.84 | 105.76 | 105.79 | 259,565 | +0.10(+0.09%) |
Jul 24, 2015 | 105.75 | 105.78 | 105.61 | 105.69 | 58,703 | -0.01(-0.01%) |
Jul 23, 2015 | 105.44 | 105.70 | 105.41 | 105.70 | 51,851 | +0.14(+0.14%) |
Jul 22, 2015 | 105.50 | 105.62 | 105.47 | 105.56 | 60,073 | +0.09(+0.08%) |
Jul 21, 2015 | 105.36 | 105.54 | 105.36 | 105.47 | 118,653 | +0.09(+0.09%) |
Jul 20, 2015 | 105.41 | 105.50 | 105.37 | 105.38 | 165,144 | -0.21(-0.20%) |
Jul 17, 2015 | 105.50 | 105.64 | 105.33 | 105.59 | 31,886 | +0.00(+0.00%) |
Jul 16, 2015 | 105.55 | 105.68 | 105.39 | 105.59 | 32,578 | -0.11(-0.10%) |
Jul 15, 2015 | 105.41 | 105.71 | 105.41 | 105.69 | 36,095 | +0.16(+0.15%) |
Jul 14, 2015 | 105.57 | 105.57 | 105.45 | 105.53 | 36,475 | +0.20(+0.19%) |
Jul 13, 2015 | 105.41 | 105.48 | 105.32 | 105.33 | 52,197 | -0.20(-0.19%) |
Jul 10, 2015 | 105.53 | 105.63 | 105.38 | 105.52 | 183,727 | -0.28(-0.27%) |
Jul 09, 2015 | 105.81 | 105.92 | 105.58 | 105.81 | 28,723 | -0.26(-0.24%) |
Jul 08, 2015 | 105.80 | 106.15 | 105.80 | 106.06 | 145,480 | +0.13(+0.12%) |
Jul 07, 2015 | 106.00 | 106.17 | 105.89 | 105.94 | 200,699 | +0.07(+0.07%) |
Jul 06, 2015 | 105.73 | 105.92 | 105.64 | 105.86 | 69,944 | +0.40(+0.38%) |
Jul 02, 2015 | 105.54 | 105.47 | 105.47 | 105.47 | 42,164 | +0.17(+0.16%) |
Jul 01, 2015 | 105.32 | 105.42 | 105.27 | 105.30 | 153,739 | -0.23(-0.22%) |
Jun 30, 2015 | 105.53 | 105.69 | 105.38 | 105.53 | 93,720 | +0.01(+0.01%) |
Jun 29, 2015 | 105.48 | 105.60 | 105.33 | 105.52 | 130,027 | +0.33(+0.32%) |
Jun 26, 2015 | 105.07 | 105.20 | 105.03 | 105.19 | 57,753 | -0.08(-0.07%) |
Jun 25, 2015 | 105.32 | 105.37 | 105.21 | 105.26 | 258,353 | -0.20(-0.19%) |
Jun 24, 2015 | 105.27 | 105.46 | 105.27 | 105.46 | 134,582 | +0.10(+0.09%) |
Jun 23, 2015 | 105.30 | 105.47 | 105.30 | 105.37 | 53,838 | -0.11(-0.10%) |
Jun 22, 2015 | 105.59 | 105.62 | 105.42 | 105.47 | 67,905 | -0.31(-0.29%) |
Jun 19, 2015 | 105.62 | 105.92 | 105.62 | 105.78 | 41,846 | +0.20(+0.19%) |
Jun 18, 2015 | 105.44 | 105.61 | 105.40 | 105.58 | 574,662 | -0.01(-0.01%) |
Jun 17, 2015 | 105.31 | 105.61 | 105.16 | 105.59 | 26,963 | +0.18(+0.17%) |
Jun 16, 2015 | 105.36 | 105.43 | 105.32 | 105.41 | 68,070 | +0.11(+0.11%) |
Jun 15, 2015 | 105.47 | 105.54 | 105.28 | 105.29 | 80,707 | +0.09(+0.09%) |
Jun 12, 2015 | 105.15 | 105.39 | 105.15 | 105.20 | 33,530 | -0.01(-0.01%) |
Jun 11, 2015 | 105.04 | 105.30 | 104.98 | 105.21 | 51,561 | +0.30(+0.28%) |
Jun 10, 2015 | 104.97 | 105.08 | 104.91 | 104.91 | 45,478 | -0.28(-0.26%) |
Jun 09, 2015 | 105.15 | 105.22 | 105.09 | 105.19 | 166,151 | -0.12(-0.11%) |
Jun 08, 2015 | 105.24 | 105.37 | 105.23 | 105.30 | 47,616 | +0.12(+0.11%) |
Jun 05, 2015 | 105.11 | 105.32 | 105.11 | 105.19 | 138,355 | -0.35(-0.33%) |
Jun 04, 2015 | 105.44 | 105.63 | 105.44 | 105.54 | 37,557 | +0.13(+0.13%) |
Jun 03, 2015 | 105.55 | 105.55 | 105.31 | 105.41 | 117,686 | -0.28(-0.26%) |
Jun 02, 2015 | 105.72 | 105.74 | 105.59 | 105.68 | 62,794 | -0.20(-0.19%) |
Jun 01, 2015 | 106.11 | 106.13 | 105.81 | 105.88 | 49,950 | -0.20(-0.18%) |
May 29, 2015 | 106.05 | 106.23 | 106.05 | 106.08 | 40,905 | +0.01(+0.01%) |
May 28, 2015 | 106.02 | 106.13 | 106.00 | 106.07 | 41,690 | +0.09(+0.08%) |
May 27, 2015 | 105.93 | 106.07 | 105.90 | 105.98 | 45,227 | +0.00(+0.00%) |
May 26, 2015 | 105.83 | 106.07 | 105.74 | 105.98 | 46,267 | +0.08(+0.07%) |
May 22, 2015 | 105.83 | 105.90 | 105.90 | 105.90 | 32,946 | -0.08(-0.07%) |
May 21, 2015 | 105.88 | 106.04 | 105.88 | 105.98 | 304,250 | +0.17(+0.16%) |
May 20, 2015 | 105.87 | 105.93 | 105.78 | 105.81 | 71,061 | +0.09(+0.08%) |
May 19, 2015 | 105.66 | 105.89 | 105.66 | 105.72 | 116,076 | -0.23(-0.22%) |
May 18, 2015 | 106.04 | 106.09 | 105.88 | 105.95 | 43,957 | -0.23(-0.22%) |
May 15, 2015 | 106.03 | 106.25 | 106.01 | 106.18 | 44,474 | +0.23(+0.22%) |
May 14, 2015 | 105.95 | 106.07 | 105.90 | 105.95 | 171,304 | +0.16(+0.15%) |
May 13, 2015 | 105.97 | 105.97 | 105.75 | 105.79 | 40,971 | +0.07(+0.06%) |
May 12, 2015 | 105.70 | 105.79 | 105.58 | 105.72 | 40,915 | +0.10(+0.09%) |
May 11, 2015 | 106.02 | 106.02 | 105.63 | 105.63 | 120,190 | -0.52(-0.49%) |
May 08, 2015 | 106.08 | 106.27 | 106.08 | 106.14 | 60,489 | +0.24(+0.22%) |
May 07, 2015 | 105.67 | 105.96 | 105.67 | 105.90 | 58,418 | +0.19(+0.18%) |
May 06, 2015 | 105.93 | 105.93 | 105.64 | 105.71 | 265,665 | -0.21(-0.20%) |
May 05, 2015 | 106.13 | 106.13 | 105.83 | 105.92 | 129,682 | -0.12(-0.12%) |
May 04, 2015 | 106.08 | 106.20 | 105.99 | 106.05 | 112,269 | -0.06(-0.05%) |
May 01, 2015 | 106.28 | 106.28 | 106.01 | 106.10 | 345,511 | -0.15(-0.14%) |
Apr 30, 2015 | 106.14 | 106.32 | 106.02 | 106.25 | 45,532 | -0.05(-0.04%) |
Apr 29, 2015 | 106.17 | 106.36 | 106.17 | 106.30 | 28,660 | -0.18(-0.17%) |
Apr 28, 2015 | 106.43 | 106.57 | 106.37 | 106.48 | 388,821 | -0.17(-0.16%) |
Apr 27, 2015 | 106.67 | 106.68 | 106.54 | 106.65 | 32,723 | -0.08(-0.07%) |
Apr 24, 2015 | 106.73 | 106.73 | 106.58 | 106.73 | 25,068 | +0.24(+0.22%) |
Apr 23, 2015 | 106.37 | 106.57 | 106.36 | 106.49 | 47,243 | +0.14(+0.13%) |
Apr 22, 2015 | 106.66 | 106.66 | 106.35 | 106.35 | 26,420 | -0.25(-0.23%) |
Apr 21, 2015 | 106.58 | 106.69 | 106.50 | 106.59 | 33,630 | -0.01(-0.01%) |
Apr 20, 2015 | 106.77 | 106.77 | 106.55 | 106.60 | 45,451 | -0.05(-0.04%) |
Apr 17, 2015 | 106.62 | 106.78 | 106.58 | 106.65 | 107,120 | -0.12(-0.12%) |
Apr 16, 2015 | 106.61 | 106.82 | 106.56 | 106.77 | 112,995 | +0.12(+0.12%) |
Apr 15, 2015 | 106.65 | 106.77 | 106.64 | 106.65 | 139,734 | +0.02(+0.02%) |
Apr 14, 2015 | 106.77 | 106.78 | 106.56 | 106.63 | 56,980 | +0.15(+0.14%) |
Apr 13, 2015 | 106.36 | 106.49 | 106.35 | 106.48 | 27,391 | +0.15(+0.14%) |
Apr 10, 2015 | 106.45 | 106.60 | 106.31 | 106.33 | 146,698 | -0.07(-0.06%) |
Apr 09, 2015 | 106.45 | 106.52 | 106.27 | 106.39 | 29,945 | -0.10(-0.09%) |
Apr 08, 2015 | 106.64 | 106.75 | 106.40 | 106.49 | 32,559 | -0.03(-0.03%) |
Apr 07, 2015 | 106.53 | 106.63 | 106.44 | 106.52 | 34,934 | -0.02(-0.02%) |
Apr 06, 2015 | 106.74 | 106.75 | 106.52 | 106.54 | 45,882 | +0.14(+0.13%) |
Apr 02, 2015 | 106.50 | 106.39 | 106.39 | 106.39 | 38,351 | -0.07(-0.06%) |
Apr 01, 2015 | 106.39 | 106.54 | 106.39 | 106.46 | 204,071 | +0.21(+0.19%) |
Mar 31, 2015 | 106.20 | 106.31 | 106.14 | 106.25 | 39,142 | +0.16(+0.15%) |
Mar 30, 2015 | 106.20 | 106.26 | 106.05 | 106.09 | 118,833 | -0.03(-0.03%) |
Mar 27, 2015 | 106.09 | 106.16 | 106.03 | 106.12 | 82,745 | +0.15(+0.14%) |
Mar 26, 2015 | 106.07 | 106.07 | 105.88 | 105.97 | 60,172 | -0.15(-0.14%) |
Mar 25, 2015 | 106.44 | 106.52 | 106.11 | 106.12 | 64,297 | -0.13(-0.13%) |
Mar 24, 2015 | 106.39 | 106.39 | 106.08 | 106.25 | 60,250 | +0.12(+0.12%) |
Mar 23, 2015 | 106.18 | 106.42 | 106.06 | 106.13 | 43,509 | -0.02(-0.02%) |
Mar 20, 2015 | 106.09 | 106.16 | 106.00 | 106.15 | 375,447 | +0.29(+0.27%) |
Mar 19, 2015 | 106.19 | 106.19 | 105.82 | 105.86 | 32,439 | -0.32(-0.30%) |
Mar 18, 2015 | 105.70 | 106.26 | 105.56 | 106.19 | 54,271 | +0.63(+0.59%) |
Mar 17, 2015 | 105.62 | 105.66 | 105.52 | 105.56 | 28,495 | +0.03(+0.03%) |
Mar 16, 2015 | 105.62 | 105.68 | 105.48 | 105.53 | 47,411 | +0.11(+0.11%) |
Mar 13, 2015 | 105.63 | 105.66 | 105.42 | 105.42 | 35,879 | -0.11(-0.11%) |
Mar 12, 2015 | 105.59 | 105.86 | 105.46 | 105.53 | 47,049 | +0.08(+0.07%) |
Mar 11, 2015 | 105.40 | 105.49 | 105.36 | 105.46 | 157,847 | +0.00(+0.00%) |
Mar 10, 2015 | 105.48 | 105.51 | 105.31 | 105.46 | 41,828 | +0.18(+0.17%) |
Mar 09, 2015 | 105.24 | 105.32 | 105.22 | 105.28 | 58,024 | +0.16(+0.15%) |
Mar 06, 2015 | 105.42 | 105.42 | 105.10 | 105.11 | 166,062 | -0.49(-0.47%) |
Mar 05, 2015 | 105.51 | 105.71 | 105.51 | 105.61 | 77,872 | +0.08(+0.07%) |
Mar 04, 2015 | 105.49 | 105.67 | 105.48 | 105.53 | 92,452 | +0.03(+0.03%) |
Mar 03, 2015 | 105.75 | 105.75 | 105.50 | 105.50 | 108,179 | +0.02(+0.02%) |
Mar 02, 2015 | 105.83 | 105.94 | 105.48 | 105.48 | 72,574 | -0.35(-0.33%) |
Feb 27, 2015 | 105.94 | 105.94 | 105.72 | 105.83 | 115,615 | +0.08(+0.08%) |
Feb 26, 2015 | 105.84 | 106.03 | 105.72 | 105.75 | 78,782 | -0.33(-0.31%) |
Feb 25, 2015 | 105.84 | 106.10 | 105.81 | 106.08 | 107,620 | +0.11(+0.11%) |
Feb 24, 2015 | 105.77 | 106.02 | 105.49 | 105.97 | 50,015 | +0.30(+0.28%) |
Feb 23, 2015 | 105.53 | 105.75 | 105.51 | 105.67 | 68,874 | +0.25(+0.24%) |
Feb 20, 2015 | 105.64 | 105.83 | 105.35 | 105.42 | 56,047 | -0.02(-0.02%) |
Feb 19, 2015 | 105.55 | 105.65 | 105.42 | 105.44 | 38,855 | -0.13(-0.13%) |
Feb 18, 2015 | 105.41 | 105.74 | 105.34 | 105.57 | 109,365 | +0.24(+0.23%) |
Feb 17, 2015 | 105.44 | 105.64 | 105.21 | 105.33 | 39,274 | -0.23(-0.22%) |
Feb 13, 2015 | 105.66 | 105.56 | 105.56 | 105.56 | 50,257 | -0.17(-0.16%) |
Feb 12, 2015 | 105.55 | 105.79 | 105.55 | 105.73 | 131,830 | +0.23(+0.22%) |
Feb 11, 2015 | 105.54 | 105.75 | 105.47 | 105.50 | 64,997 | -0.10(-0.10%) |
Feb 10, 2015 | 105.69 | 105.72 | 105.52 | 105.61 | 50,729 | -0.07(-0.06%) |
Feb 09, 2015 | 105.88 | 105.88 | 105.64 | 105.67 | 159,222 | -0.06(-0.05%) |
Feb 06, 2015 | 105.90 | 106.03 | 105.73 | 105.73 | 42,665 | -0.55(-0.52%) |
Feb 05, 2015 | 106.32 | 106.40 | 106.23 | 106.28 | 46,208 | -0.23(-0.21%) |
Feb 04, 2015 | 106.28 | 106.56 | 106.16 | 106.51 | 71,626 | +0.18(+0.17%) |
Feb 03, 2015 | 106.42 | 106.58 | 106.28 | 106.33 | 42,083 | -0.46(-0.43%) |