Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 111.43 | 111.54 | 110.77 | 111.13 | 1,446,039 | -0.81(-0.72%) |
Jan 30, 2017 | 111.99 | 112.15 | 110.58 | 111.94 | 1,758,323 | -0.84(-0.75%) |
Jan 27, 2017 | 113.02 | 113.53 | 112.12 | 112.78 | 1,853,653 | +0.66(+0.59%) |
Jan 26, 2017 | 109.35 | 112.37 | 108.57 | 112.12 | 2,111,052 | -0.07(-0.06%) |
Jan 25, 2017 | 110.61 | 112.77 | 110.04 | 112.19 | 4,175,317 | +1.76(+1.60%) |
Jan 24, 2017 | 109.97 | 110.93 | 109.78 | 110.42 | 3,772,667 | +0.95(+0.87%) |
Jan 23, 2017 | 109.97 | 110.33 | 109.30 | 109.48 | 1,865,525 | -0.67(-0.61%) |
Jan 20, 2017 | 109.01 | 110.14 | 108.73 | 110.14 | 1,380,757 | +1.21(+1.11%) |
Jan 19, 2017 | 109.32 | 109.68 | 108.67 | 108.93 | 2,094,673 | -0.47(-0.43%) |
Jan 18, 2017 | 109.51 | 109.89 | 109.28 | 109.40 | 1,477,663 | -0.30(-0.27%) |
Jan 17, 2017 | 109.42 | 109.98 | 109.18 | 109.70 | 1,517,978 | -0.15(-0.14%) |
Jan 13, 2017 | 109.85 | 109.85 | 109.85 | 0 | -0.16(-0.14%) | |
Jan 12, 2017 | 109.78 | 110.29 | 109.34 | 110.01 | 1,175,232 | +0.31(+0.28%) |
Jan 11, 2017 | 108.63 | 109.78 | 108.00 | 109.70 | 1,060,541 | +1.00(+0.92%) |
Jan 10, 2017 | 109.58 | 109.75 | 108.55 | 108.70 | 989,357 | -0.66(-0.60%) |
Jan 09, 2017 | 109.28 | 109.99 | 108.81 | 109.36 | 1,219,004 | +0.33(+0.30%) |
Jan 06, 2017 | 108.58 | 109.22 | 108.03 | 109.03 | 2,032,945 | +0.50(+0.46%) |
Jan 05, 2017 | 109.06 | 109.20 | 107.90 | 108.53 | 1,872,113 | -1.11(-1.01%) |
Jan 04, 2017 | 110.12 | 110.16 | 109.26 | 109.64 | 1,667,724 | -0.05(-0.04%) |
Jan 03, 2017 | 110.69 | 110.92 | 108.95 | 109.68 | 2,519,983 | -0.27(-0.25%) |
Dec 30, 2016 | 109.96 | 109.96 | 109.96 | 0 | -0.21(-0.19%) | |
Dec 29, 2016 | 110.38 | 110.72 | 110.01 | 110.16 | 612,614 | -0.07(-0.06%) |
Dec 28, 2016 | 111.50 | 112.06 | 110.15 | 110.23 | 796,448 | -1.00(-0.90%) |
Dec 27, 2016 | 110.68 | 111.36 | 110.42 | 111.23 | 750,231 | +0.90(+0.82%) |
Dec 23, 2016 | 110.33 | 110.33 | 110.33 | 0 | +0.38(+0.34%) | |
Dec 22, 2016 | 110.61 | 110.61 | 108.96 | 109.96 | 1,846,117 | -1.26(-1.13%) |
Dec 21, 2016 | 111.35 | 111.45 | 109.88 | 111.21 | 2,338,681 | +0.13(+0.12%) |
Dec 20, 2016 | 114.30 | 114.41 | 109.28 | 111.08 | 4,985,851 | -4.33(-3.75%) |
Dec 19, 2016 | 114.77 | 115.43 | 114.60 | 115.41 | 845,662 | +0.48(+0.42%) |
Dec 16, 2016 | 116.31 | 116.32 | 114.58 | 114.93 | 1,849,109 | -0.88(-0.76%) |
Dec 15, 2016 | 114.88 | 116.43 | 114.81 | 115.81 | 967,977 | +0.80(+0.69%) |
Dec 14, 2016 | 116.03 | 116.53 | 114.80 | 115.01 | 1,060,691 | -1.08(-0.93%) |
Dec 13, 2016 | 116.49 | 116.50 | 115.27 | 116.09 | 863,383 | +0.23(+0.20%) |
Dec 12, 2016 | 116.65 | 116.80 | 115.45 | 115.86 | 930,811 | -0.41(-0.35%) |
Dec 09, 2016 | 115.44 | 116.73 | 113.93 | 116.27 | 1,467,114 | +0.90(+0.78%) |
Dec 08, 2016 | 115.07 | 115.98 | 114.41 | 115.37 | 1,350,924 | +0.66(+0.57%) |
Dec 07, 2016 | 112.33 | 114.98 | 112.03 | 114.71 | 2,998,708 | +3.04(+2.72%) |
Dec 06, 2016 | 112.20 | 112.76 | 111.52 | 111.67 | 1,061,516 | -0.69(-0.62%) |
Dec 05, 2016 | 112.14 | 112.62 | 111.08 | 112.37 | 2,075,038 | +0.87(+0.78%) |
Dec 02, 2016 | 111.52 | 112.26 | 111.04 | 111.50 | 1,002,815 | -0.14(-0.13%) |
Dec 01, 2016 | 112.43 | 112.85 | 111.14 | 111.64 | 1,974,339 | -0.53(-0.47%) |
Nov 30, 2016 | 114.27 | 114.36 | 111.93 | 112.17 | 2,261,076 | -1.75(-1.54%) |
Nov 29, 2016 | 110.16 | 115.57 | 109.22 | 113.92 | 4,114,032 | +3.25(+2.94%) |
Nov 28, 2016 | 110.74 | 111.02 | 110.47 | 110.67 | 802,692 | -0.36(-0.33%) |
Nov 25, 2016 | 110.81 | 111.22 | 110.67 | 111.03 | 377,503 | +0.34(+0.31%) |
Nov 23, 2016 | 110.68 | 110.68 | 110.68 | 0 | +1.75(+1.61%) | |
Nov 22, 2016 | 109.48 | 109.49 | 108.39 | 108.93 | 1,193,122 | +0.08(+0.08%) |
Nov 21, 2016 | 108.59 | 109.20 | 108.50 | 108.85 | 1,242,183 | +0.89(+0.83%) |
Nov 18, 2016 | 108.39 | 108.64 | 107.73 | 107.95 | 1,116,718 | -0.48(-0.44%) |
Nov 17, 2016 | 109.52 | 109.84 | 108.17 | 108.43 | 1,111,247 | -0.80(-0.73%) |
Nov 16, 2016 | 109.24 | 109.45 | 108.71 | 109.23 | 649,472 | +0.06(+0.06%) |
Nov 15, 2016 | 108.64 | 109.21 | 108.06 | 109.16 | 1,153,580 | +0.27(+0.25%) |
Nov 14, 2016 | 110.41 | 110.66 | 107.86 | 108.89 | 1,730,429 | -0.99(-0.90%) |
Nov 11, 2016 | 111.65 | 112.19 | 109.12 | 109.88 | 1,479,544 | -2.22(-1.98%) |
Nov 10, 2016 | 110.85 | 113.43 | 110.85 | 112.10 | 1,667,330 | +1.44(+1.31%) |
Nov 09, 2016 | 107.84 | 111.31 | 107.52 | 110.66 | 1,929,267 | +0.77(+0.70%) |
Nov 08, 2016 | 109.54 | 110.40 | 108.86 | 109.88 | 819,350 | +0.34(+0.31%) |
Nov 07, 2016 | 108.12 | 109.56 | 107.83 | 109.54 | 1,565,135 | +2.78(+2.60%) |
Nov 04, 2016 | 107.39 | 107.60 | 106.69 | 106.76 | 917,459 | -0.32(-0.30%) |
Nov 03, 2016 | 107.43 | 107.78 | 106.91 | 107.08 | 814,348 | -0.15(-0.14%) |
Nov 02, 2016 | 107.92 | 108.22 | 106.87 | 107.22 | 1,027,028 | -0.91(-0.85%) |
Nov 01, 2016 | 109.24 | 109.52 | 107.30 | 108.14 | 929,170 | -1.01(-0.92%) |
Oct 31, 2016 | 109.89 | 110.12 | 108.90 | 109.14 | 1,349,207 | -0.35(-0.32%) |
Oct 28, 2016 | 108.84 | 110.25 | 108.58 | 109.50 | 1,204,417 | +0.82(+0.75%) |
Oct 27, 2016 | 110.25 | 110.25 | 106.94 | 108.68 | 2,202,117 | -1.87(-1.70%) |
Oct 26, 2016 | 110.11 | 110.91 | 109.68 | 110.55 | 986,955 | +0.04(+0.03%) |
Oct 25, 2016 | 111.42 | 111.42 | 110.33 | 110.52 | 642,705 | -0.96(-0.86%) |
Oct 24, 2016 | 111.95 | 112.59 | 111.24 | 111.48 | 662,087 | -0.30(-0.27%) |
Oct 21, 2016 | 110.86 | 112.02 | 110.11 | 111.77 | 733,127 | +0.10(+0.09%) |
Oct 20, 2016 | 111.19 | 111.93 | 110.78 | 111.67 | 721,856 | -0.10(-0.09%) |
Oct 19, 2016 | 110.71 | 111.90 | 110.22 | 111.77 | 911,513 | +1.30(+1.17%) |
Oct 18, 2016 | 110.39 | 110.81 | 109.81 | 110.48 | 778,847 | +1.31(+1.20%) |
Oct 17, 2016 | 109.03 | 109.41 | 108.84 | 109.16 | 684,592 | -0.09(-0.09%) |
Oct 14, 2016 | 109.84 | 110.02 | 109.26 | 109.26 | 498,009 | +0.08(+0.07%) |
Oct 13, 2016 | 108.43 | 109.38 | 107.07 | 109.18 | 718,092 | -0.20(-0.18%) |
Oct 12, 2016 | 109.08 | 109.73 | 108.88 | 109.38 | 682,845 | +0.17(+0.15%) |
Oct 11, 2016 | 110.36 | 110.41 | 108.46 | 109.21 | 1,175,258 | -1.53(-1.38%) |
Oct 10, 2016 | 111.95 | 111.95 | 110.68 | 110.74 | 786,926 | -0.07(-0.07%) |
Oct 07, 2016 | 112.97 | 112.97 | 110.32 | 110.81 | 1,207,809 | -1.87(-1.66%) |
Oct 06, 2016 | 111.98 | 112.84 | 111.83 | 112.68 | 979,493 | +0.46(+0.41%) |
Oct 05, 2016 | 112.91 | 113.12 | 111.98 | 112.22 | 984,754 | +0.00(+0.00%) |
Oct 04, 2016 | 113.10 | 113.75 | 112.06 | 112.22 | 1,443,957 | -0.82(-0.73%) |
Oct 03, 2016 | 112.22 | 113.35 | 111.73 | 113.04 | 1,829,335 | +0.38(+0.34%) |
Sep 30, 2016 | 111.44 | 112.98 | 110.94 | 112.66 | 1,819,583 | +1.84(+1.66%) |
Sep 29, 2016 | 110.57 | 111.74 | 110.40 | 110.82 | 1,767,705 | +0.47(+0.43%) |
Sep 28, 2016 | 110.53 | 111.42 | 109.77 | 110.35 | 2,237,766 | +1.26(+1.15%) |
Sep 27, 2016 | 108.56 | 109.40 | 108.48 | 109.09 | 1,035,391 | +0.53(+0.49%) |
Sep 26, 2016 | 108.86 | 109.46 | 108.50 | 108.56 | 1,584,494 | -0.38(-0.35%) |
Sep 23, 2016 | 109.97 | 110.27 | 108.72 | 108.94 | 1,671,162 | -1.43(-1.29%) |
Sep 22, 2016 | 110.95 | 111.16 | 109.92 | 110.37 | 1,338,000 | +0.34(+0.31%) |
Sep 21, 2016 | 110.17 | 110.40 | 109.39 | 110.02 | 1,671,286 | +0.36(+0.33%) |
Sep 20, 2016 | 110.64 | 110.95 | 109.62 | 109.66 | 834,810 | -0.19(-0.17%) |
Sep 19, 2016 | 110.19 | 110.68 | 109.82 | 109.84 | 908,784 | +0.12(+0.11%) |
Sep 16, 2016 | 109.79 | 110.19 | 109.14 | 109.72 | 1,713,583 | -0.49(-0.45%) |
Sep 15, 2016 | 108.53 | 110.68 | 108.38 | 110.22 | 1,550,863 | +1.28(+1.17%) |
Sep 14, 2016 | 110.25 | 110.38 | 108.55 | 108.94 | 1,797,866 | -1.08(-0.98%) |
Sep 13, 2016 | 109.46 | 111.95 | 108.17 | 110.02 | 3,835,053 | -0.49(-0.45%) |
Sep 12, 2016 | 108.23 | 111.23 | 107.79 | 110.52 | 5,113,941 | +1.05(+0.95%) |
Sep 09, 2016 | 112.11 | 112.11 | 109.47 | 109.47 | 1,473,054 | -2.95(-2.62%) |
Sep 08, 2016 | 114.00 | 114.14 | 112.25 | 112.42 | 1,106,969 | -1.56(-1.37%) |
Sep 07, 2016 | 113.62 | 114.24 | 113.19 | 113.97 | 784,294 | +0.07(+0.07%) |
Sep 06, 2016 | 114.50 | 115.02 | 113.58 | 113.90 | 845,087 | -0.49(-0.43%) |
Sep 02, 2016 | 114.02 | 114.39 | 114.39 | 114.39 | 528,314 | +0.55(+0.48%) |
Sep 01, 2016 | 113.31 | 113.99 | 113.00 | 113.85 | 1,321,099 | +0.75(+0.66%) |
Aug 31, 2016 | 113.38 | 113.50 | 112.50 | 113.10 | 911,407 | -0.45(-0.39%) |
Aug 30, 2016 | 113.47 | 113.90 | 113.11 | 113.54 | 706,218 | +0.25(+0.22%) |
Aug 29, 2016 | 112.97 | 113.77 | 112.97 | 113.29 | 785,210 | +0.40(+0.35%) |
Aug 26, 2016 | 114.34 | 114.50 | 112.47 | 112.89 | 1,086,239 | -1.13(-0.99%) |
Aug 25, 2016 | 113.05 | 114.05 | 112.92 | 114.02 | 1,043,822 | +0.88(+0.78%) |
Aug 24, 2016 | 112.34 | 113.34 | 112.18 | 113.14 | 858,641 | -0.33(-0.29%) |
Aug 23, 2016 | 113.91 | 114.30 | 113.11 | 113.48 | 764,096 | +0.02(+0.02%) |
Aug 22, 2016 | 113.18 | 113.68 | 112.88 | 113.46 | 944,575 | -0.12(-0.11%) |
Aug 19, 2016 | 112.46 | 113.75 | 111.77 | 113.58 | 2,333,183 | +0.62(+0.55%) |
Aug 18, 2016 | 111.61 | 112.98 | 111.48 | 112.96 | 1,158,367 | +1.34(+1.20%) |
Aug 17, 2016 | 112.10 | 112.12 | 110.34 | 111.61 | 2,444,065 | -0.77(-0.68%) |
Aug 16, 2016 | 114.01 | 115.84 | 112.22 | 112.38 | 6,405,146 | +3.00(+2.74%) |
Aug 15, 2016 | 108.31 | 109.57 | 108.31 | 109.38 | 594,952 | +1.17(+1.08%) |
Aug 12, 2016 | 108.18 | 109.31 | 107.82 | 108.21 | 660,634 | -0.20(-0.18%) |
Aug 11, 2016 | 108.19 | 108.61 | 107.79 | 108.41 | 701,127 | +0.45(+0.42%) |
Aug 10, 2016 | 108.55 | 108.79 | 107.94 | 107.95 | 621,904 | -0.40(-0.37%) |
Aug 09, 2016 | 108.08 | 108.56 | 107.06 | 108.35 | 644,855 | +0.10(+0.09%) |
Aug 08, 2016 | 108.49 | 108.95 | 107.92 | 108.25 | 954,385 | +0.09(+0.09%) |
Aug 05, 2016 | 108.64 | 108.79 | 108.03 | 108.16 | 913,419 | +0.04(+0.03%) |
Aug 04, 2016 | 107.92 | 108.35 | 107.72 | 108.12 | 1,134,855 | +0.08(+0.08%) |
Aug 03, 2016 | 107.77 | 108.39 | 107.49 | 108.04 | 1,248,054 | +0.49(+0.46%) |
Aug 02, 2016 | 107.35 | 107.69 | 106.56 | 107.55 | 1,136,632 | +0.14(+0.13%) |
Aug 01, 2016 | 108.37 | 108.40 | 106.82 | 107.41 | 1,625,782 | -0.59(-0.55%) |
Jul 29, 2016 | 107.95 | 108.28 | 107.06 | 108.00 | 1,355,596 | -0.53(-0.49%) |
Jul 28, 2016 | 106.88 | 108.69 | 106.30 | 108.53 | 1,700,394 | -1.14(-1.04%) |
Jul 27, 2016 | 109.79 | 110.09 | 109.20 | 109.67 | 1,064,414 | -0.05(-0.04%) |
Jul 26, 2016 | 109.17 | 109.89 | 108.88 | 109.71 | 925,489 | +0.60(+0.55%) |
Jul 25, 2016 | 108.95 | 109.17 | 108.51 | 109.11 | 634,276 | +0.04(+0.03%) |
Jul 22, 2016 | 109.03 | 109.44 | 108.69 | 109.08 | 617,216 | +0.02(+0.02%) |
Jul 21, 2016 | 109.49 | 109.60 | 108.75 | 109.06 | 721,054 | -0.55(-0.50%) |
Jul 20, 2016 | 109.42 | 110.09 | 109.12 | 109.60 | 518,935 | +0.08(+0.08%) |
Jul 19, 2016 | 109.74 | 109.89 | 109.09 | 109.52 | 651,158 | -0.45(-0.40%) |
Jul 18, 2016 | 110.01 | 110.28 | 109.58 | 109.97 | 625,334 | -0.31(-0.28%) |
Jul 15, 2016 | 110.12 | 110.40 | 108.58 | 110.27 | 1,066,655 | +0.59(+0.54%) |
Jul 14, 2016 | 109.45 | 110.02 | 109.20 | 109.68 | 1,015,094 | +0.74(+0.68%) |
Jul 13, 2016 | 108.85 | 109.05 | 107.81 | 108.94 | 950,608 | +0.52(+0.48%) |
Jul 12, 2016 | 106.80 | 108.73 | 106.66 | 108.42 | 1,450,692 | +2.44(+2.30%) |
Jul 11, 2016 | 106.49 | 107.04 | 105.84 | 105.98 | 1,067,143 | -0.35(-0.33%) |
Jul 08, 2016 | 104.13 | 106.55 | 103.64 | 106.33 | 1,104,980 | +2.69(+2.59%) |
Jul 07, 2016 | 103.93 | 104.67 | 103.17 | 103.64 | 772,812 | +0.01(+0.01%) |
Jul 06, 2016 | 105.18 | 105.19 | 102.05 | 103.64 | 1,499,012 | +0.32(+0.31%) |
Jul 05, 2016 | 104.16 | 104.69 | 102.83 | 103.31 | 1,173,424 | -1.77(-1.68%) |
Jul 01, 2016 | 104.28 | 105.08 | 105.08 | 105.08 | 1,549,981 | +0.93(+0.89%) |
Jun 30, 2016 | 102.87 | 104.15 | 102.13 | 104.15 | 1,426,747 | +1.61(+1.57%) |
Jun 29, 2016 | 101.91 | 102.59 | 101.68 | 102.54 | 1,419,794 | +2.01(+2.00%) |
Jun 28, 2016 | 100.09 | 101.24 | 99.19 | 100.53 | 1,452,011 | +1.36(+1.37%) |
Jun 27, 2016 | 100.97 | 101.26 | 98.52 | 99.17 | 1,903,897 | -3.04(-2.97%) |
Jun 24, 2016 | 103.92 | 104.34 | 101.73 | 102.21 | 2,053,911 | -4.55(-4.26%) |
Jun 23, 2016 | 105.83 | 106.77 | 105.65 | 106.76 | 1,492,654 | +2.17(+2.07%) |
Jun 22, 2016 | 104.02 | 104.67 | 103.52 | 104.59 | 1,160,366 | +0.94(+0.90%) |
Jun 21, 2016 | 104.66 | 104.66 | 103.33 | 103.65 | 1,504,126 | -0.71(-0.68%) |
Jun 20, 2016 | 105.04 | 105.92 | 104.22 | 104.37 | 1,512,373 | +0.48(+0.46%) |
Jun 17, 2016 | 104.02 | 104.54 | 103.15 | 103.89 | 1,704,091 | -0.02(-0.02%) |
Jun 16, 2016 | 103.07 | 104.03 | 102.03 | 103.90 | 1,250,781 | +0.11(+0.11%) |
Jun 15, 2016 | 104.32 | 104.91 | 103.64 | 103.79 | 1,569,980 | -0.42(-0.40%) |
Jun 14, 2016 | 104.16 | 104.83 | 103.75 | 104.21 | 1,308,751 | -0.40(-0.38%) |
Jun 13, 2016 | 105.15 | 106.08 | 104.46 | 104.61 | 1,385,278 | -0.79(-0.75%) |
Jun 10, 2016 | 104.67 | 105.71 | 104.14 | 105.40 | 1,993,284 | +0.27(+0.26%) |
Jun 09, 2016 | 104.91 | 105.21 | 104.28 | 105.13 | 1,905,438 | -0.21(-0.20%) |
Jun 08, 2016 | 104.02 | 105.44 | 103.43 | 105.34 | 1,564,880 | +1.68(+1.62%) |
Jun 07, 2016 | 103.59 | 104.33 | 103.59 | 103.66 | 1,188,147 | +0.19(+0.19%) |
Jun 06, 2016 | 102.48 | 104.04 | 102.41 | 103.47 | 1,227,568 | +1.31(+1.28%) |
Jun 03, 2016 | 101.55 | 102.47 | 101.55 | 102.16 | 1,260,520 | +0.40(+0.39%) |
Jun 02, 2016 | 101.77 | 101.77 | 101.19 | 101.76 | 1,058,883 | -0.26(-0.25%) |
Jun 01, 2016 | 100.85 | 102.20 | 100.35 | 102.02 | 2,278,737 | +0.90(+0.89%) |
May 31, 2016 | 102.05 | 102.29 | 101.07 | 101.12 | 1,875,396 | -0.84(-0.82%) |
May 27, 2016 | 101.77 | 101.96 | 101.96 | 101.96 | 815,267 | +0.18(+0.18%) |
May 26, 2016 | 102.91 | 103.08 | 101.67 | 101.77 | 692,039 | -0.98(-0.95%) |
May 25, 2016 | 102.42 | 103.10 | 102.16 | 102.75 | 958,173 | +0.79(+0.78%) |
May 24, 2016 | 102.14 | 102.65 | 101.77 | 101.96 | 1,391,922 | +0.26(+0.25%) |
May 23, 2016 | 101.32 | 102.26 | 101.26 | 101.70 | 1,188,043 | +0.38(+0.37%) |
May 20, 2016 | 101.97 | 102.21 | 101.16 | 101.32 | 1,311,069 | +0.02(+0.02%) |
May 19, 2016 | 101.84 | 103.02 | 100.80 | 101.30 | 1,552,964 | -0.66(-0.65%) |
May 18, 2016 | 102.99 | 103.06 | 101.69 | 101.97 | 1,015,780 | -1.38(-1.34%) |
May 17, 2016 | 103.78 | 104.08 | 103.23 | 103.35 | 1,163,661 | -0.62(-0.59%) |
May 16, 2016 | 103.20 | 104.36 | 102.76 | 103.96 | 799,313 | +0.91(+0.88%) |
May 13, 2016 | 104.53 | 105.05 | 102.68 | 103.05 | 868,270 | -1.51(-1.44%) |
May 12, 2016 | 105.10 | 106.03 | 104.46 | 104.56 | 1,256,430 | +0.16(+0.15%) |
May 11, 2016 | 105.04 | 105.52 | 104.29 | 104.41 | 1,140,481 | -0.54(-0.52%) |
May 10, 2016 | 104.72 | 105.14 | 104.48 | 104.95 | 1,064,252 | +0.91(+0.88%) |
May 09, 2016 | 105.21 | 105.21 | 103.57 | 104.04 | 1,230,843 | -1.17(-1.11%) |
May 06, 2016 | 104.43 | 105.44 | 104.09 | 105.21 | 921,754 | +0.76(+0.73%) |
May 05, 2016 | 105.53 | 105.71 | 104.27 | 104.44 | 1,177,778 | -0.43(-0.41%) |
May 04, 2016 | 105.56 | 105.78 | 104.67 | 104.87 | 1,356,087 | -1.06(-1.00%) |
May 03, 2016 | 107.20 | 107.33 | 105.12 | 105.93 | 1,604,984 | -2.13(-1.97%) |
May 02, 2016 | 108.22 | 109.29 | 107.74 | 108.06 | 1,402,498 | -0.06(-0.05%) |
Apr 29, 2016 | 104.63 | 108.93 | 103.22 | 108.11 | 2,132,290 | -0.74(-0.68%) |
Apr 28, 2016 | 108.24 | 109.88 | 107.94 | 108.85 | 1,296,531 | -0.17(-0.16%) |
Apr 27, 2016 | 109.98 | 110.02 | 108.27 | 109.03 | 1,622,772 | -0.89(-0.81%) |
Apr 26, 2016 | 109.72 | 110.06 | 108.91 | 109.92 | 981,760 | +0.21(+0.19%) |
Apr 25, 2016 | 109.54 | 110.19 | 109.39 | 109.71 | 711,023 | -0.40(-0.36%) |
Apr 22, 2016 | 109.92 | 110.26 | 108.94 | 110.10 | 715,227 | +0.71(+0.65%) |
Apr 21, 2016 | 109.74 | 110.49 | 109.29 | 109.39 | 623,125 | -0.41(-0.37%) |
Apr 20, 2016 | 109.53 | 110.19 | 109.14 | 109.80 | 1,172,634 | +0.43(+0.40%) |
Apr 19, 2016 | 107.26 | 109.40 | 106.90 | 109.37 | 1,332,153 | +2.48(+2.33%) |
Apr 18, 2016 | 106.40 | 106.96 | 106.24 | 106.88 | 965,387 | -0.18(-0.17%) |
Apr 15, 2016 | 106.14 | 107.28 | 105.93 | 107.06 | 1,073,068 | +0.73(+0.68%) |
Apr 14, 2016 | 106.58 | 106.69 | 105.73 | 106.34 | 812,780 | -0.04(-0.03%) |
Apr 13, 2016 | 105.54 | 106.42 | 104.78 | 106.38 | 987,206 | +1.39(+1.32%) |
Apr 12, 2016 | 103.99 | 105.32 | 103.42 | 104.98 | 841,403 | +1.22(+1.17%) |
Apr 11, 2016 | 103.80 | 104.42 | 103.74 | 103.77 | 999,463 | +0.41(+0.39%) |
Apr 08, 2016 | 103.52 | 104.27 | 103.05 | 103.36 | 912,786 | +0.58(+0.56%) |
Apr 07, 2016 | 103.58 | 103.78 | 102.44 | 102.78 | 954,338 | -1.48(-1.42%) |
Apr 06, 2016 | 104.10 | 104.31 | 102.84 | 104.27 | 1,061,139 | +0.27(+0.26%) |
Apr 05, 2016 | 104.76 | 105.34 | 103.44 | 104.00 | 1,397,073 | -1.58(-1.50%) |
Apr 04, 2016 | 105.39 | 106.40 | 105.21 | 105.58 | 1,062,012 | -0.49(-0.46%) |
Apr 01, 2016 | 104.88 | 106.31 | 103.75 | 106.07 | 1,272,310 | +0.73(+0.69%) |
Mar 31, 2016 | 105.78 | 106.14 | 105.26 | 105.34 | 1,903,146 | -0.51(-0.48%) |
Mar 30, 2016 | 104.17 | 106.05 | 103.94 | 105.85 | 1,855,908 | +2.34(+2.26%) |
Mar 29, 2016 | 103.04 | 103.83 | 102.71 | 103.51 | 1,043,776 | +0.01(+0.01%) |
Mar 28, 2016 | 103.14 | 103.75 | 103.04 | 103.50 | 926,556 | +0.65(+0.64%) |
Mar 24, 2016 | 102.98 | 102.85 | 102.85 | 102.85 | 1,201,824 | -0.98(-0.94%) |
Mar 23, 2016 | 103.45 | 104.34 | 102.78 | 103.83 | 1,335,774 | +0.20(+0.20%) |
Mar 22, 2016 | 103.67 | 103.88 | 102.92 | 103.62 | 1,354,499 | -0.35(-0.34%) |
Mar 21, 2016 | 103.90 | 104.38 | 103.78 | 103.97 | 1,219,676 | +0.07(+0.07%) |
Mar 18, 2016 | 104.48 | 104.61 | 103.83 | 103.90 | 2,484,730 | -0.22(-0.21%) |
Mar 17, 2016 | 101.86 | 104.52 | 101.79 | 104.12 | 2,487,026 | +2.75(+2.71%) |
Mar 16, 2016 | 100.57 | 101.86 | 100.16 | 101.37 | 1,446,079 | +0.64(+0.63%) |
Mar 15, 2016 | 100.28 | 100.92 | 99.93 | 100.73 | 1,148,660 | -0.42(-0.42%) |
Mar 14, 2016 | 101.89 | 102.21 | 100.87 | 101.16 | 1,389,679 | -1.11(-1.09%) |
Mar 11, 2016 | 102.24 | 103.28 | 101.80 | 102.27 | 2,316,385 | +0.41(+0.41%) |
Mar 10, 2016 | 101.03 | 102.46 | 100.60 | 101.86 | 2,816,558 | +1.47(+1.47%) |
Mar 09, 2016 | 99.79 | 100.65 | 99.27 | 100.38 | 1,538,406 | +0.85(+0.85%) |
Mar 08, 2016 | 98.97 | 100.04 | 98.15 | 99.54 | 1,428,644 | -0.41(-0.41%) |
Mar 07, 2016 | 100.49 | 101.00 | 99.06 | 99.95 | 2,011,802 | -0.18(-0.18%) |
Mar 04, 2016 | 97.62 | 101.33 | 97.49 | 100.13 | 2,339,124 | +2.72(+2.79%) |
Mar 03, 2016 | 95.33 | 97.55 | 94.55 | 97.42 | 1,407,651 | +2.25(+2.37%) |
Mar 02, 2016 | 95.68 | 96.19 | 94.42 | 95.16 | 1,732,015 | -1.10(-1.14%) |
Mar 01, 2016 | 93.98 | 96.43 | 93.56 | 96.26 | 1,741,629 | +3.24(+3.49%) |
Feb 29, 2016 | 94.46 | 94.97 | 92.98 | 93.02 | 1,450,507 | -1.33(-1.40%) |
Feb 26, 2016 | 94.40 | 95.24 | 93.61 | 94.34 | 1,731,334 | +0.58(+0.61%) |
Feb 25, 2016 | 93.40 | 94.04 | 92.33 | 93.77 | 1,924,929 | +0.66(+0.71%) |
Feb 24, 2016 | 92.22 | 93.34 | 92.11 | 93.11 | 1,634,714 | -0.30(-0.32%) |
Feb 23, 2016 | 94.61 | 94.86 | 92.84 | 93.41 | 1,416,732 | -1.83(-1.92%) |
Feb 22, 2016 | 94.94 | 96.00 | 94.64 | 95.24 | 1,393,610 | +0.83(+0.88%) |
Feb 19, 2016 | 95.41 | 95.54 | 94.09 | 94.41 | 1,481,992 | -1.09(-1.14%) |
Feb 18, 2016 | 95.32 | 95.82 | 95.11 | 95.49 | 1,090,049 | +0.00(+0.00%) |
Feb 17, 2016 | 95.83 | 96.32 | 95.33 | 95.49 | 1,585,924 | +0.46(+0.48%) |
Feb 16, 2016 | 95.99 | 95.99 | 94.54 | 95.04 | 2,055,882 | +0.16(+0.16%) |
Feb 12, 2016 | 93.90 | 94.88 | 94.88 | 94.88 | 1,070,359 | +1.62(+1.73%) |
Feb 11, 2016 | 92.97 | 94.27 | 92.53 | 93.26 | 1,744,485 | -1.20(-1.27%) |
Feb 10, 2016 | 95.32 | 96.21 | 94.12 | 94.46 | 1,211,773 | -0.41(-0.43%) |
Feb 09, 2016 | 93.00 | 95.21 | 92.74 | 94.87 | 1,743,042 | +1.73(+1.85%) |
Feb 08, 2016 | 95.51 | 95.77 | 91.81 | 93.14 | 3,202,232 | -2.90(-3.02%) |
Feb 05, 2016 | 95.92 | 96.42 | 94.74 | 96.04 | 2,211,867 | -0.39(-0.41%) |
Feb 04, 2016 | 94.44 | 97.77 | 94.44 | 96.43 | 2,373,755 | +2.05(+2.17%) |
Feb 03, 2016 | 90.77 | 94.40 | 90.42 | 94.39 | 2,805,467 | +4.70(+5.24%) |
Feb 02, 2016 | 89.40 | 90.70 | 89.35 | 89.69 | 2,694,631 | -2.17(-2.37%) |