Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 104.43 | 106.49 | 100.31 | 101.12 | 497,228 | -3.33(-3.19%) |
Nov 29, 2016 | 109.75 | 110.00 | 104.02 | 104.45 | 501,982 | -4.26(-3.92%) |
Nov 28, 2016 | 115.02 | 115.02 | 108.03 | 108.71 | 388,817 | -7.13(-6.16%) |
Nov 25, 2016 | 115.00 | 116.47 | 113.40 | 115.84 | 207,545 | +1.56(+1.37%) |
Nov 23, 2016 | 114.28 | 114.28 | 114.28 | 0 | +2.57(+2.30%) | |
Nov 22, 2016 | 116.31 | 116.32 | 110.27 | 111.71 | 299,363 | -3.61(-3.13%) |
Nov 21, 2016 | 114.72 | 115.67 | 111.51 | 115.32 | 320,246 | +1.61(+1.42%) |
Nov 18, 2016 | 115.82 | 116.42 | 112.00 | 113.71 | 321,245 | -1.54(-1.34%) |
Nov 17, 2016 | 111.07 | 115.98 | 109.04 | 115.25 | 392,977 | +5.06(+4.59%) |
Nov 16, 2016 | 112.52 | 114.45 | 110.02 | 110.19 | 405,188 | -3.32(-2.92%) |
Nov 15, 2016 | 115.28 | 117.00 | 111.30 | 113.51 | 406,995 | -0.40(-0.35%) |
Nov 14, 2016 | 112.86 | 114.99 | 108.85 | 113.91 | 363,668 | +2.05(+1.83%) |
Nov 11, 2016 | 108.00 | 112.77 | 105.47 | 111.86 | 546,103 | +2.86(+2.62%) |
Nov 10, 2016 | 115.00 | 118.74 | 107.50 | 109.00 | 1,006,268 | -4.00(-3.54%) |
Nov 09, 2016 | 103.05 | 115.68 | 102.50 | 113.00 | 1,305,446 | +14.57(+14.80%) |
Nov 08, 2016 | 99.67 | 100.45 | 97.35 | 98.43 | 452,393 | -2.23(-2.22%) |
Nov 07, 2016 | 99.55 | 101.93 | 97.46 | 100.66 | 613,447 | +2.82(+2.88%) |
Nov 04, 2016 | 100.01 | 105.99 | 96.63 | 97.84 | 975,397 | -0.36(-0.37%) |
Nov 03, 2016 | 120.00 | 120.10 | 98.20 | 98.20 | 1,762,488 | -19.35(-16.46%) |
Nov 02, 2016 | 122.00 | 122.07 | 117.10 | 117.55 | 519,982 | -4.84(-3.95%) |
Nov 01, 2016 | 123.52 | 125.50 | 119.63 | 122.39 | 360,988 | -1.35(-1.09%) |
Oct 31, 2016 | 124.92 | 126.30 | 122.86 | 123.74 | 270,556 | -0.46(-0.37%) |
Oct 28, 2016 | 126.84 | 127.40 | 123.86 | 124.20 | 375,948 | -3.30(-2.59%) |
Oct 27, 2016 | 131.00 | 131.42 | 127.29 | 127.50 | 281,308 | -2.68(-2.06%) |
Oct 26, 2016 | 131.25 | 134.34 | 129.70 | 130.18 | 377,000 | -0.99(-0.75%) |
Oct 25, 2016 | 132.75 | 135.00 | 130.61 | 131.17 | 262,529 | -0.70(-0.53%) |
Oct 24, 2016 | 137.76 | 139.44 | 131.50 | 131.87 | 480,738 | -5.54(-4.03%) |
Oct 21, 2016 | 136.31 | 138.50 | 135.21 | 137.41 | 303,867 | -0.44(-0.32%) |
Oct 20, 2016 | 139.10 | 141.00 | 136.14 | 137.85 | 424,260 | -1.27(-0.91%) |
Oct 19, 2016 | 140.40 | 141.49 | 138.77 | 139.12 | 283,278 | -1.69(-1.20%) |
Oct 18, 2016 | 140.51 | 142.10 | 138.70 | 140.81 | 361,640 | +2.33(+1.68%) |
Oct 17, 2016 | 141.83 | 142.00 | 135.80 | 138.48 | 395,212 | -3.99(-2.80%) |
Oct 14, 2016 | 146.97 | 147.52 | 141.43 | 142.47 | 294,771 | -1.63(-1.13%) |
Oct 13, 2016 | 143.87 | 145.94 | 141.09 | 144.10 | 255,900 | -0.65(-0.45%) |
Oct 12, 2016 | 151.77 | 152.97 | 144.51 | 144.75 | 477,345 | -7.09(-4.67%) |
Oct 11, 2016 | 153.15 | 154.32 | 150.11 | 151.84 | 301,403 | -2.16(-1.40%) |
Oct 10, 2016 | 153.34 | 156.65 | 153.00 | 154.00 | 216,374 | +1.26(+0.82%) |
Oct 07, 2016 | 153.83 | 155.62 | 151.04 | 152.74 | 321,426 | -0.77(-0.50%) |
Oct 06, 2016 | 152.70 | 154.40 | 148.47 | 153.51 | 421,235 | -0.28(-0.18%) |
Oct 05, 2016 | 153.46 | 154.81 | 149.70 | 153.79 | 546,789 | +0.78(+0.51%) |
Oct 04, 2016 | 162.68 | 163.63 | 152.52 | 153.01 | 637,777 | -9.37(-5.77%) |
Oct 03, 2016 | 163.06 | 166.12 | 160.21 | 162.38 | 411,970 | -2.21(-1.34%) |
Sep 30, 2016 | 161.23 | 166.30 | 158.80 | 164.59 | 336,124 | +4.36(+2.72%) |
Sep 29, 2016 | 167.96 | 168.69 | 159.82 | 160.23 | 519,299 | -7.45(-4.44%) |
Sep 28, 2016 | 172.01 | 172.75 | 166.50 | 167.68 | 451,884 | -4.45(-2.59%) |
Sep 27, 2016 | 165.47 | 172.62 | 164.01 | 172.13 | 365,105 | +6.11(+3.68%) |
Sep 26, 2016 | 165.00 | 166.89 | 164.24 | 166.02 | 216,255 | -0.21(-0.13%) |
Sep 23, 2016 | 169.47 | 170.31 | 165.81 | 166.23 | 391,321 | -4.24(-2.49%) |
Sep 22, 2016 | 169.68 | 171.20 | 164.89 | 170.47 | 390,635 | +1.69(+1.00%) |
Sep 21, 2016 | 171.15 | 172.95 | 161.62 | 168.78 | 716,405 | -1.23(-0.72%) |
Sep 20, 2016 | 165.00 | 170.63 | 163.63 | 170.01 | 1,378,999 | +13.27(+8.47%) |
Sep 19, 2016 | 157.30 | 161.20 | 156.21 | 156.74 | 334,112 | -0.46(-0.29%) |
Sep 16, 2016 | 151.51 | 157.98 | 151.29 | 157.20 | 446,348 | +4.28(+2.80%) |
Sep 15, 2016 | 152.26 | 154.51 | 150.14 | 152.92 | 316,853 | +1.32(+0.87%) |
Sep 14, 2016 | 147.60 | 152.86 | 146.71 | 151.60 | 296,053 | +4.71(+3.21%) |
Sep 13, 2016 | 150.63 | 151.29 | 146.36 | 146.89 | 336,106 | -4.73(-3.12%) |
Sep 12, 2016 | 144.34 | 152.00 | 143.24 | 151.62 | 452,858 | +6.28(+4.32%) |
Sep 09, 2016 | 150.81 | 151.00 | 145.32 | 145.34 | 441,248 | -7.21(-4.73%) |
Sep 08, 2016 | 152.94 | 153.47 | 150.97 | 152.55 | 203,188 | -0.57(-0.37%) |
Sep 07, 2016 | 151.88 | 155.91 | 150.28 | 153.12 | 265,024 | +0.97(+0.64%) |
Sep 06, 2016 | 151.64 | 153.50 | 150.88 | 152.15 | 358,686 | +1.41(+0.94%) |
Sep 02, 2016 | 146.59 | 150.74 | 150.74 | 150.74 | 387,900 | +3.92(+2.67%) |
Sep 01, 2016 | 149.00 | 149.99 | 146.00 | 146.82 | 267,496 | -1.49(-1.00%) |
Aug 31, 2016 | 150.76 | 152.24 | 147.02 | 148.31 | 288,976 | -2.36(-1.57%) |
Aug 30, 2016 | 152.52 | 154.96 | 150.00 | 150.67 | 278,191 | -0.92(-0.61%) |
Aug 29, 2016 | 154.99 | 156.49 | 151.22 | 151.59 | 409,786 | -3.37(-2.17%) |
Aug 26, 2016 | 154.00 | 156.74 | 151.50 | 154.96 | 383,806 | +1.32(+0.86%) |
Aug 25, 2016 | 159.00 | 163.46 | 151.30 | 153.64 | 437,115 | -4.79(-3.02%) |
Aug 24, 2016 | 167.21 | 168.90 | 157.40 | 158.43 | 347,994 | -8.64(-5.17%) |
Aug 23, 2016 | 166.86 | 168.60 | 165.00 | 167.07 | 203,145 | +0.53(+0.32%) |
Aug 22, 2016 | 166.61 | 167.84 | 163.23 | 166.54 | 336,929 | +0.74(+0.45%) |
Aug 19, 2016 | 168.83 | 168.83 | 164.54 | 165.80 | 268,924 | -3.07(-1.82%) |
Aug 18, 2016 | 164.84 | 169.17 | 163.65 | 168.87 | 313,358 | +5.22(+3.19%) |
Aug 17, 2016 | 164.00 | 166.70 | 162.52 | 163.65 | 269,877 | -0.50(-0.30%) |
Aug 16, 2016 | 164.99 | 166.25 | 162.77 | 164.15 | 314,544 | -0.90(-0.55%) |
Aug 15, 2016 | 162.85 | 168.40 | 162.46 | 165.05 | 452,288 | +2.06(+1.26%) |
Aug 12, 2016 | 158.30 | 163.36 | 156.07 | 162.99 | 392,355 | +5.30(+3.36%) |
Aug 11, 2016 | 156.83 | 158.30 | 153.94 | 157.69 | 272,125 | +0.87(+0.55%) |
Aug 10, 2016 | 157.12 | 158.53 | 155.17 | 156.82 | 321,410 | -0.37(-0.24%) |
Aug 09, 2016 | 161.99 | 163.40 | 156.34 | 157.19 | 224,674 | -4.15(-2.57%) |
Aug 08, 2016 | 162.57 | 164.94 | 160.00 | 161.34 | 321,107 | -0.93(-0.57%) |
Aug 05, 2016 | 163.45 | 164.49 | 159.44 | 162.27 | 482,459 | -0.94(-0.58%) |
Aug 04, 2016 | 170.77 | 173.58 | 160.40 | 163.21 | 629,568 | -9.38(-5.43%) |
Aug 03, 2016 | 170.44 | 174.24 | 169.79 | 172.59 | 755,484 | +2.12(+1.24%) |
Aug 02, 2016 | 170.71 | 172.36 | 165.20 | 170.47 | 492,342 | +0.75(+0.44%) |
Aug 01, 2016 | 172.78 | 177.93 | 168.79 | 169.72 | 708,051 | -3.31(-1.91%) |
Jul 29, 2016 | 166.62 | 173.45 | 165.30 | 173.03 | 334,204 | +6.13(+3.67%) |
Jul 28, 2016 | 166.31 | 168.40 | 163.72 | 166.90 | 278,095 | -0.61(-0.36%) |
Jul 27, 2016 | 159.87 | 167.82 | 159.57 | 167.51 | 477,123 | +7.92(+4.96%) |
Jul 26, 2016 | 157.83 | 159.73 | 156.59 | 159.59 | 282,971 | +1.09(+0.69%) |
Jul 25, 2016 | 157.78 | 159.40 | 155.29 | 158.50 | 283,626 | +0.30(+0.19%) |
Jul 22, 2016 | 152.33 | 159.05 | 151.20 | 158.20 | 320,210 | +5.04(+3.29%) |
Jul 21, 2016 | 149.60 | 154.26 | 148.48 | 153.16 | 473,320 | +4.82(+3.25%) |
Jul 20, 2016 | 146.09 | 149.00 | 144.39 | 148.34 | 238,136 | +3.12(+2.15%) |
Jul 19, 2016 | 149.23 | 149.32 | 144.22 | 145.22 | 181,359 | -4.11(-2.75%) |
Jul 18, 2016 | 148.53 | 150.44 | 146.82 | 149.33 | 294,296 | +0.60(+0.40%) |
Jul 15, 2016 | 145.50 | 149.99 | 145.50 | 148.73 | 255,185 | +3.48(+2.40%) |
Jul 14, 2016 | 146.14 | 149.45 | 144.33 | 145.25 | 253,412 | +0.01(+0.01%) |
Jul 13, 2016 | 154.49 | 156.30 | 145.02 | 145.24 | 425,744 | -9.07(-5.88%) |
Jul 12, 2016 | 152.39 | 156.31 | 152.35 | 154.31 | 426,474 | +2.58(+1.70%) |
Jul 11, 2016 | 152.25 | 155.01 | 148.07 | 151.73 | 504,475 | +0.00(+0.00%) |
Jul 08, 2016 | 143.23 | 152.86 | 143.75 | 151.73 | 528,183 | +7.98(+5.55%) |
Jul 07, 2016 | 142.54 | 144.10 | 140.55 | 143.75 | 424,111 | +0.28(+0.20%) |
Jul 05, 2016 | 145.56 | 147.29 | 142.45 | 143.47 | 436,486 | -2.89(-1.97%) |
Jul 01, 2016 | 143.45 | 146.36 | 146.36 | 146.36 | 999,800 | +3.68(+2.58%) |
Jun 30, 2016 | 140.00 | 143.16 | 135.11 | 142.68 | 2,174,216 | -7.19(-4.80%) |
Jun 29, 2016 | 150.94 | 151.95 | 146.20 | 149.87 | 576,721 | +0.50(+0.33%) |
Jun 28, 2016 | 134.49 | 154.31 | 134.00 | 149.37 | 1,283,485 | +18.70(+14.31%) |
Jun 27, 2016 | 143.27 | 143.27 | 130.04 | 130.67 | 706,864 | -12.25(-8.57%) |
Jun 24, 2016 | 144.56 | 150.50 | 142.47 | 142.92 | 744,208 | -11.34(-7.35%) |
Jun 23, 2016 | 149.24 | 154.59 | 149.02 | 154.26 | 428,560 | +6.16(+4.16%) |
Jun 22, 2016 | 142.99 | 148.85 | 140.27 | 148.10 | 474,471 | +6.01(+4.23%) |
Jun 21, 2016 | 144.23 | 145.32 | 139.21 | 142.09 | 391,093 | -2.87(-1.98%) |
Jun 20, 2016 | 140.66 | 145.25 | 139.88 | 144.96 | 482,231 | +6.32(+4.56%) |
Jun 17, 2016 | 141.81 | 143.40 | 138.18 | 138.64 | 474,041 | -2.94(-2.08%) |
Jun 16, 2016 | 141.86 | 142.18 | 139.08 | 141.58 | 264,442 | -1.21(-0.85%) |
Jun 15, 2016 | 142.57 | 144.65 | 141.39 | 142.79 | 286,375 | +0.59(+0.41%) |
Jun 14, 2016 | 144.68 | 146.45 | 138.50 | 142.20 | 404,256 | -2.67(-1.84%) |
Jun 13, 2016 | 150.00 | 151.99 | 144.55 | 144.87 | 382,836 | -5.79(-3.84%) |
Jun 10, 2016 | 152.83 | 153.46 | 148.30 | 150.66 | 498,517 | -3.56(-2.31%) |
Jun 09, 2016 | 160.00 | 160.99 | 152.32 | 154.22 | 813,774 | -6.88(-4.27%) |
Jun 08, 2016 | 162.39 | 162.55 | 158.11 | 161.10 | 491,130 | -1.51(-0.93%) |
Jun 07, 2016 | 165.34 | 165.50 | 157.43 | 162.61 | 544,244 | -3.85(-2.31%) |
Jun 06, 2016 | 168.36 | 170.00 | 162.12 | 166.46 | 603,392 | -0.91(-0.54%) |
Jun 03, 2016 | 169.74 | 173.31 | 161.07 | 167.37 | 1,248,579 | -0.29(-0.17%) |
Jun 02, 2016 | 154.88 | 169.65 | 154.12 | 167.66 | 1,088,776 | +12.53(+8.08%) |
Jun 01, 2016 | 148.49 | 156.98 | 147.24 | 155.13 | 879,708 | +6.77(+4.56%) |
May 31, 2016 | 137.80 | 150.95 | 137.11 | 148.36 | 1,840,249 | +6.59(+4.65%) |
May 27, 2016 | 139.95 | 141.77 | 141.77 | 141.77 | 428,800 | +4.04(+2.93%) |
May 26, 2016 | 142.20 | 142.51 | 136.40 | 137.73 | 392,538 | -3.48(-2.46%) |
May 25, 2016 | 140.02 | 142.75 | 137.01 | 141.21 | 387,242 | +1.41(+1.01%) |
May 24, 2016 | 139.00 | 140.88 | 137.50 | 139.80 | 299,122 | +1.20(+0.87%) |
May 23, 2016 | 134.85 | 139.80 | 134.51 | 138.60 | 325,760 | +4.32(+3.22%) |
May 20, 2016 | 131.69 | 134.96 | 130.30 | 134.28 | 310,518 | +2.94(+2.24%) |
May 19, 2016 | 133.46 | 137.40 | 130.22 | 131.34 | 325,684 | -2.67(-1.99%) |
May 18, 2016 | 132.23 | 137.00 | 131.80 | 134.01 | 220,439 | +1.09(+0.82%) |
May 17, 2016 | 134.55 | 136.63 | 132.51 | 132.92 | 251,339 | -1.16(-0.87%) |
May 16, 2016 | 131.19 | 137.86 | 131.19 | 134.08 | 403,098 | +2.93(+2.23%) |
May 13, 2016 | 129.83 | 133.32 | 128.87 | 131.15 | 359,146 | +1.53(+1.18%) |
May 12, 2016 | 137.28 | 140.29 | 128.25 | 129.62 | 548,137 | -7.66(-5.58%) |
May 11, 2016 | 141.08 | 143.46 | 136.83 | 137.28 | 309,948 | -3.80(-2.69%) |
May 10, 2016 | 138.40 | 142.43 | 136.04 | 141.08 | 520,782 | +3.64(+2.65%) |
May 09, 2016 | 133.00 | 139.64 | 133.00 | 137.44 | 385,455 | +4.10(+3.07%) |
May 06, 2016 | 135.19 | 139.13 | 132.51 | 133.34 | 409,736 | -3.65(-2.66%) |
May 05, 2016 | 139.67 | 141.81 | 135.68 | 136.99 | 385,807 | -2.14(-1.54%) |
May 04, 2016 | 146.19 | 146.38 | 138.80 | 139.13 | 389,837 | -8.21(-5.57%) |
May 03, 2016 | 149.66 | 151.33 | 146.47 | 147.34 | 279,485 | -3.06(-2.03%) |
May 02, 2016 | 150.63 | 151.06 | 146.09 | 150.40 | 301,120 | -0.34(-0.23%) |
Apr 29, 2016 | 152.54 | 155.50 | 149.26 | 150.74 | 294,187 | -2.94(-1.91%) |
Apr 28, 2016 | 150.77 | 159.75 | 149.12 | 153.68 | 372,992 | +3.20(+2.13%) |
Apr 27, 2016 | 148.18 | 153.38 | 146.04 | 150.48 | 286,140 | +2.20(+1.48%) |
Apr 26, 2016 | 151.76 | 153.46 | 145.84 | 148.28 | 395,616 | -3.45(-2.27%) |
Apr 25, 2016 | 156.82 | 157.63 | 151.08 | 151.73 | 420,047 | -6.01(-3.81%) |
Apr 22, 2016 | 150.35 | 158.61 | 149.24 | 157.74 | 478,266 | +6.87(+4.55%) |
Apr 21, 2016 | 149.18 | 156.85 | 148.05 | 150.87 | 445,001 | +1.94(+1.30%) |
Apr 20, 2016 | 150.75 | 152.48 | 147.23 | 148.93 | 410,156 | -0.60(-0.40%) |
Apr 19, 2016 | 150.00 | 151.75 | 145.49 | 149.53 | 427,042 | -0.47(-0.31%) |
Apr 18, 2016 | 149.18 | 153.94 | 148.57 | 150.00 | 506,853 | +0.34(+0.23%) |
Apr 15, 2016 | 152.56 | 153.14 | 148.50 | 149.66 | 562,842 | -2.96(-1.94%) |
Apr 14, 2016 | 147.66 | 155.59 | 144.80 | 152.62 | 744,069 | +5.96(+4.06%) |
Apr 13, 2016 | 147.73 | 148.49 | 143.50 | 146.66 | 482,831 | +0.14(+0.10%) |
Apr 12, 2016 | 146.76 | 147.00 | 140.93 | 146.52 | 531,349 | +1.88(+1.30%) |
Apr 11, 2016 | 156.22 | 157.50 | 142.74 | 144.64 | 1,197,851 | -11.72(-7.50%) |
Apr 08, 2016 | 162.50 | 163.24 | 147.53 | 156.36 | 3,122,250 | -7.47(-4.56%) |
Apr 06, 2016 | 151.75 | 163.83 | 163.83 | 163.83 | 157,499 | +12.52(+8.27%) |
Apr 05, 2016 | 143.47 | 159.20 | 142.90 | 151.31 | 2,148,912 | +17.76(+13.30%) |
Apr 04, 2016 | 131.76 | 140.41 | 131.03 | 133.55 | 1,289,397 | +2.79(+2.13%) |
Apr 01, 2016 | 128.01 | 131.40 | 127.45 | 130.76 | 772,245 | +2.29(+1.78%) |
Mar 31, 2016 | 127.25 | 131.46 | 125.04 | 128.47 | 668,494 | +3.45(+2.76%) |
Mar 30, 2016 | 126.21 | 130.85 | 123.04 | 125.02 | 1,286,475 | +0.76(+0.61%) |
Mar 29, 2016 | 124.33 | 125.12 | 119.32 | 124.26 | 658,799 | -0.32(-0.26%) |
Mar 28, 2016 | 126.00 | 127.45 | 121.34 | 124.58 | 471,150 | -1.42(-1.13%) |
Mar 24, 2016 | 120.95 | 126.00 | 126.00 | 126.00 | 438,100 | +3.34(+2.72%) |
Mar 23, 2016 | 128.29 | 130.61 | 121.77 | 122.66 | 478,042 | -5.82(-4.53%) |
Mar 22, 2016 | 121.50 | 129.50 | 121.00 | 128.48 | 737,102 | +6.66(+5.47%) |
Mar 21, 2016 | 120.39 | 122.89 | 118.31 | 121.82 | 583,704 | +1.68(+1.40%) |
Mar 18, 2016 | 119.00 | 123.88 | 115.88 | 120.14 | 884,209 | +1.35(+1.14%) |
Mar 17, 2016 | 115.50 | 120.00 | 111.50 | 118.79 | 545,472 | +3.56(+3.09%) |
Mar 16, 2016 | 115.00 | 117.50 | 112.15 | 115.23 | 439,318 | -0.16(-0.14%) |
Mar 15, 2016 | 119.40 | 120.69 | 114.26 | 115.39 | 489,890 | -5.51(-4.56%) |
Mar 14, 2016 | 117.45 | 121.45 | 115.45 | 120.90 | 412,957 | +3.65(+3.11%) |
Mar 11, 2016 | 117.69 | 119.99 | 114.83 | 117.25 | 446,799 | +0.89(+0.76%) |
Mar 10, 2016 | 124.40 | 124.48 | 114.56 | 116.36 | 467,690 | -5.72(-4.69%) |
Mar 09, 2016 | 123.18 | 126.56 | 119.90 | 122.08 | 341,922 | +0.24(+0.20%) |
Mar 08, 2016 | 128.19 | 129.36 | 120.20 | 121.84 | 421,871 | -6.61(-5.15%) |
Mar 07, 2016 | 125.32 | 132.44 | 121.85 | 128.45 | 474,819 | +3.03(+2.42%) |
Mar 04, 2016 | 125.46 | 126.63 | 122.55 | 125.42 | 550,875 | +0.65(+0.52%) |
Mar 03, 2016 | 119.12 | 125.11 | 117.92 | 124.77 | 492,182 | +5.40(+4.52%) |
Mar 02, 2016 | 121.72 | 125.95 | 117.16 | 119.37 | 571,102 | -2.70(-2.21%) |
Mar 01, 2016 | 111.94 | 122.12 | 110.92 | 122.07 | 710,169 | +10.69(+9.60%) |
Feb 29, 2016 | 113.21 | 117.09 | 111.21 | 111.38 | 493,024 | -2.52(-2.21%) |
Feb 26, 2016 | 113.18 | 116.04 | 112.34 | 113.90 | 499,156 | +1.63(+1.45%) |
Feb 25, 2016 | 113.05 | 116.78 | 111.05 | 112.27 | 423,392 | -0.18(-0.16%) |
Feb 24, 2016 | 115.71 | 116.07 | 110.95 | 112.45 | 784,651 | -6.84(-5.73%) |
Feb 23, 2016 | 118.05 | 124.00 | 117.24 | 119.29 | 609,555 | -2.47(-2.03%) |
Feb 22, 2016 | 129.50 | 131.10 | 121.12 | 121.76 | 911,001 | -6.90(-5.36%) |
Feb 19, 2016 | 123.78 | 128.99 | 122.51 | 128.66 | 895,172 | +3.88(+3.11%) |
Feb 18, 2016 | 128.60 | 129.90 | 124.12 | 124.78 | 1,550,898 | +0.12(+0.10%) |
Feb 17, 2016 | 118.30 | 125.46 | 116.58 | 124.66 | 903,557 | +6.41(+5.42%) |
Feb 16, 2016 | 120.00 | 120.42 | 111.00 | 118.25 | 1,242,305 | -1.97(-1.64%) |
Feb 12, 2016 | 95.36 | 120.22 | 120.22 | 120.22 | 4,069,700 | +25.93(+27.50%) |
Feb 11, 2016 | 93.26 | 96.77 | 89.76 | 94.29 | 807,970 | -1.45(-1.51%) |
Feb 10, 2016 | 95.18 | 102.97 | 95.00 | 95.74 | 879,977 | +1.85(+1.97%) |
Feb 09, 2016 | 92.05 | 99.44 | 91.00 | 93.89 | 889,993 | +0.18(+0.19%) |
Feb 08, 2016 | 96.68 | 97.69 | 92.33 | 93.71 | 1,223,635 | -4.80(-4.87%) |
Feb 05, 2016 | 101.76 | 102.33 | 95.59 | 98.51 | 925,284 | -3.83(-3.74%) |
Feb 04, 2016 | 96.42 | 105.00 | 95.51 | 102.34 | 969,669 | +4.50(+4.60%) |
Feb 03, 2016 | 96.19 | 98.00 | 90.00 | 97.84 | 799,809 | +2.88(+3.03%) |
Feb 02, 2016 | 104.63 | 106.97 | 94.61 | 94.96 | 1,285,062 | -10.31(-9.79%) |
Feb 01, 2016 | 104.86 | 107.40 | 100.06 | 105.27 | 996,877 | -0.96(-0.90%) |
Jan 29, 2016 | 102.00 | 106.48 | 98.23 | 106.23 | 905,991 | +6.91(+6.96%) |
Jan 28, 2016 | 111.91 | 113.43 | 99.03 | 99.32 | 891,832 | -10.87(-9.86%) |
Jan 27, 2016 | 109.82 | 115.98 | 108.00 | 110.19 | 684,619 | +0.27(+0.25%) |
Jan 26, 2016 | 112.81 | 115.06 | 105.20 | 109.92 | 719,862 | -2.37(-2.11%) |
Jan 25, 2016 | 114.63 | 116.80 | 111.29 | 112.29 | 590,951 | -3.52(-3.04%) |
Jan 22, 2016 | 115.15 | 119.10 | 113.70 | 115.81 | 544,693 | +3.60(+3.21%) |
Jan 21, 2016 | 119.85 | 123.00 | 110.22 | 112.21 | 745,938 | -7.90(-6.58%) |
Jan 20, 2016 | 112.11 | 123.20 | 107.06 | 120.11 | 643,260 | +5.82(+5.09%) |
Jan 19, 2016 | 122.50 | 123.92 | 111.70 | 114.29 | 679,194 | -7.41(-6.09%) |
Jan 15, 2016 | 120.25 | 121.70 | 121.70 | 121.70 | 1,195,600 | -2.54(-2.04%) |
Jan 14, 2016 | 122.04 | 126.87 | 116.34 | 124.24 | 554,861 | +3.20(+2.64%) |
Jan 13, 2016 | 129.97 | 131.99 | 120.60 | 121.04 | 509,767 | -8.02(-6.21%) |
Jan 12, 2016 | 126.08 | 134.00 | 122.32 | 129.06 | 696,458 | +5.46(+4.42%) |
Jan 11, 2016 | 135.48 | 138.46 | 121.00 | 123.60 | 551,744 | -10.83(-8.06%) |
Jan 08, 2016 | 138.00 | 141.17 | 133.50 | 134.43 | 333,472 | -1.31(-0.97%) |
Jan 07, 2016 | 137.05 | 141.67 | 133.57 | 135.74 | 444,221 | -3.93(-2.81%) |
Jan 06, 2016 | 149.72 | 151.01 | 137.67 | 139.67 | 407,424 | -11.77(-7.77%) |
Jan 05, 2016 | 147.56 | 152.60 | 147.56 | 151.44 | 325,036 | +3.62(+2.45%) |
Jan 04, 2016 | 146.09 | 149.99 | 143.55 | 147.82 | 345,846 | -1.53(-1.02%) |
Dec 31, 2015 | 149.06 | 149.35 | 149.35 | 149.35 | 239,200 | -0.71(-0.47%) |
Dec 30, 2015 | 153.54 | 155.96 | 149.70 | 150.06 | 263,639 | -4.44(-2.87%) |
Dec 29, 2015 | 154.29 | 155.72 | 152.10 | 154.50 | 237,653 | +0.93(+0.61%) |
Dec 28, 2015 | 154.00 | 155.30 | 150.50 | 153.57 | 242,961 | -0.60(-0.39%) |
Dec 24, 2015 | 155.67 | 154.17 | 154.17 | 154.17 | 116,600 | -1.13(-0.73%) |
Dec 23, 2015 | 155.77 | 159.69 | 152.32 | 155.30 | 299,619 | +1.36(+0.88%) |
Dec 22, 2015 | 162.78 | 162.78 | 152.66 | 153.94 | 418,673 | -8.29(-5.11%) |
Dec 21, 2015 | 157.23 | 163.90 | 149.59 | 162.23 | 665,718 | +6.15(+3.94%) |
Dec 18, 2015 | 153.65 | 159.45 | 152.51 | 156.08 | 1,177,160 | -9.87(-5.95%) |
Dec 17, 2015 | 175.00 | 175.00 | 164.24 | 165.95 | 692,881 | -8.30(-4.76%) |
Dec 16, 2015 | 164.01 | 174.55 | 162.01 | 174.25 | 648,548 | +11.03(+6.76%) |
Dec 15, 2015 | 157.45 | 169.00 | 157.00 | 163.22 | 1,325,729 | +23.54(+16.85%) |
Dec 14, 2015 | 145.44 | 146.77 | 137.28 | 139.68 | 452,885 | -6.53(-4.47%) |
Dec 11, 2015 | 150.75 | 151.68 | 145.19 | 146.21 | 328,471 | -5.57(-3.67%) |
Dec 10, 2015 | 154.71 | 154.71 | 149.77 | 151.78 | 401,297 | -2.58(-1.67%) |
Dec 09, 2015 | 156.11 | 158.99 | 153.00 | 154.36 | 210,928 | -3.76(-2.38%) |
Dec 08, 2015 | 151.33 | 159.88 | 148.01 | 158.12 | 271,118 | +5.13(+3.35%) |
Dec 07, 2015 | 154.49 | 155.09 | 149.02 | 152.99 | 377,070 | -2.25(-1.45%) |
Dec 04, 2015 | 157.00 | 160.50 | 151.20 | 155.24 | 386,153 | -0.86(-0.55%) |
Dec 03, 2015 | 163.00 | 163.78 | 155.41 | 156.10 | 555,291 | -6.17(-3.80%) |
Dec 02, 2015 | 170.46 | 170.46 | 162.10 | 162.27 | 679,606 | -9.18(-5.35%) |