Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 89.51 | 89.82 | 89.26 | 89.65 | 1,327,634 | -0.20(-0.22%) |
Jan 30, 2017 | 89.39 | 90.08 | 89.36 | 89.84 | 1,402,685 | -0.58(-0.65%) |
Jan 27, 2017 | 90.85 | 90.93 | 90.37 | 90.43 | 1,357,373 | +0.31(+0.34%) |
Jan 26, 2017 | 90.71 | 90.90 | 90.06 | 90.12 | 1,728,939 | -1.20(-1.31%) |
Jan 25, 2017 | 91.49 | 91.66 | 91.10 | 91.31 | 1,213,901 | +0.03(+0.04%) |
Jan 24, 2017 | 91.18 | 91.44 | 90.87 | 91.28 | 993,613 | -0.07(-0.08%) |
Jan 23, 2017 | 91.30 | 91.52 | 90.65 | 91.35 | 1,471,558 | +0.73(+0.81%) |
Jan 20, 2017 | 90.90 | 90.96 | 90.37 | 90.62 | 1,668,561 | +0.46(+0.51%) |
Jan 19, 2017 | 90.77 | 90.84 | 90.05 | 90.16 | 1,135,863 | -0.44(-0.48%) |
Jan 18, 2017 | 90.90 | 91.01 | 90.44 | 90.60 | 1,160,786 | -0.76(-0.83%) |
Jan 17, 2017 | 90.46 | 91.39 | 90.44 | 91.36 | 1,808,340 | +0.34(+0.37%) |
Jan 13, 2017 | 91.02 | 91.02 | 91.02 | 0 | -0.07(-0.08%) | |
Jan 12, 2017 | 91.23 | 91.30 | 90.63 | 91.09 | 1,759,683 | +0.68(+0.75%) |
Jan 11, 2017 | 90.52 | 90.98 | 89.77 | 90.41 | 1,349,142 | -0.24(-0.27%) |
Jan 10, 2017 | 91.19 | 91.36 | 90.54 | 90.65 | 1,421,470 | -0.44(-0.48%) |
Jan 09, 2017 | 91.35 | 91.42 | 90.63 | 91.09 | 1,382,758 | +0.01(+0.01%) |
Jan 06, 2017 | 91.10 | 91.35 | 90.91 | 91.08 | 1,656,646 | -0.75(-0.81%) |
Jan 05, 2017 | 91.01 | 92.22 | 90.90 | 91.83 | 2,379,329 | +1.36(+1.50%) |
Jan 04, 2017 | 90.87 | 90.87 | 90.20 | 90.47 | 2,112,370 | +0.58(+0.65%) |
Jan 03, 2017 | 90.09 | 90.09 | 89.34 | 89.89 | 1,868,842 | -0.77(-0.85%) |
Dec 30, 2016 | 90.66 | 90.66 | 90.66 | 0 | +0.47(+0.52%) | |
Dec 29, 2016 | 89.98 | 90.22 | 89.82 | 90.19 | 1,254,352 | +0.85(+0.95%) |
Dec 28, 2016 | 88.93 | 89.55 | 88.91 | 89.34 | 1,200,848 | -0.02(-0.02%) |
Dec 27, 2016 | 90.00 | 90.01 | 89.15 | 89.35 | 1,579,141 | +0.37(+0.42%) |
Dec 23, 2016 | 88.98 | 88.98 | 88.98 | 0 | +0.58(+0.65%) | |
Dec 22, 2016 | 88.86 | 88.90 | 88.23 | 88.41 | 1,952,421 | -0.68(-0.76%) |
Dec 21, 2016 | 89.25 | 89.51 | 88.72 | 89.09 | 1,797,601 | +0.54(+0.61%) |
Dec 20, 2016 | 88.82 | 88.91 | 88.30 | 88.54 | 2,113,274 | +0.22(+0.24%) |
Dec 19, 2016 | 89.28 | 89.30 | 88.15 | 88.33 | 1,794,573 | -0.23(-0.26%) |
Dec 16, 2016 | 88.42 | 88.95 | 88.13 | 88.56 | 2,321,054 | +1.24(+1.42%) |
Dec 15, 2016 | 86.83 | 87.81 | 86.76 | 87.32 | 2,654,907 | -1.16(-1.31%) |
Dec 14, 2016 | 90.48 | 90.67 | 88.11 | 88.48 | 4,130,346 | -1.84(-2.04%) |
Dec 13, 2016 | 90.44 | 90.88 | 90.11 | 90.32 | 2,335,406 | +1.17(+1.31%) |
Dec 12, 2016 | 89.67 | 89.77 | 88.59 | 89.15 | 1,807,272 | +0.13(+0.14%) |
Dec 09, 2016 | 88.84 | 89.03 | 88.50 | 89.03 | 2,557,618 | +0.77(+0.87%) |
Dec 08, 2016 | 88.43 | 88.63 | 87.77 | 88.26 | 2,947,087 | -1.45(-1.62%) |
Dec 07, 2016 | 89.36 | 90.08 | 89.19 | 89.71 | 2,937,439 | +0.25(+0.28%) |
Dec 06, 2016 | 89.23 | 89.55 | 88.75 | 89.46 | 2,907,601 | +0.68(+0.77%) |
Dec 05, 2016 | 88.98 | 89.09 | 88.36 | 88.79 | 3,146,579 | +1.61(+1.84%) |
Dec 02, 2016 | 85.86 | 87.26 | 85.84 | 87.18 | 2,976,478 | +1.27(+1.48%) |
Dec 01, 2016 | 86.87 | 87.01 | 84.50 | 85.90 | 8,673,887 | -2.89(-3.25%) |
Nov 30, 2016 | 90.79 | 90.88 | 88.62 | 88.79 | 2,993,207 | -1.32(-1.47%) |
Nov 29, 2016 | 89.96 | 90.32 | 89.75 | 90.12 | 2,986,434 | -0.01(-0.01%) |
Nov 28, 2016 | 89.49 | 90.20 | 89.42 | 90.13 | 2,646,487 | +0.84(+0.94%) |
Nov 25, 2016 | 90.08 | 90.08 | 89.17 | 89.28 | 1,581,972 | +1.24(+1.41%) |
Nov 23, 2016 | 88.05 | 88.05 | 88.05 | 0 | -0.22(-0.25%) | |
Nov 22, 2016 | 88.27 | 88.60 | 88.03 | 88.27 | 4,176,849 | -0.58(-0.65%) |
Nov 21, 2016 | 87.87 | 89.12 | 87.85 | 88.85 | 4,328,911 | +1.25(+1.42%) |
Nov 18, 2016 | 87.75 | 87.82 | 86.84 | 87.60 | 4,162,719 | -0.96(-1.09%) |
Nov 17, 2016 | 88.72 | 89.21 | 88.55 | 88.56 | 5,089,415 | +0.63(+0.71%) |
Nov 16, 2016 | 88.15 | 89.11 | 87.71 | 87.93 | 3,437,111 | -0.78(-0.88%) |
Nov 15, 2016 | 87.75 | 88.82 | 87.65 | 88.72 | 3,402,644 | +1.03(+1.18%) |
Nov 14, 2016 | 89.42 | 89.64 | 87.19 | 87.68 | 7,471,268 | -3.54(-3.88%) |
Nov 11, 2016 | 90.90 | 91.72 | 90.55 | 91.22 | 6,592,984 | -0.59(-0.65%) |
Nov 10, 2016 | 92.87 | 93.06 | 90.65 | 91.82 | 7,176,269 | -3.24(-3.41%) |
Nov 09, 2016 | 96.30 | 96.30 | 93.07 | 95.06 | 4,658,553 | -2.77(-2.83%) |
Nov 08, 2016 | 96.47 | 97.94 | 96.41 | 97.83 | 3,424,123 | +2.17(+2.26%) |
Nov 07, 2016 | 95.30 | 95.81 | 94.74 | 95.66 | 3,579,276 | +0.80(+0.85%) |
Nov 04, 2016 | 95.68 | 95.83 | 94.65 | 94.85 | 2,809,454 | -0.26(-0.28%) |
Nov 03, 2016 | 95.73 | 95.78 | 94.95 | 95.12 | 3,836,224 | -1.85(-1.91%) |
Nov 02, 2016 | 97.51 | 97.56 | 96.65 | 96.97 | 2,194,814 | -0.34(-0.35%) |
Nov 01, 2016 | 98.35 | 98.45 | 96.92 | 97.31 | 2,133,348 | -0.42(-0.43%) |
Oct 31, 2016 | 97.80 | 97.87 | 96.70 | 97.73 | 2,794,826 | -1.14(-1.16%) |
Oct 28, 2016 | 100.26 | 100.60 | 98.82 | 98.87 | 6,380,194 | -3.91(-3.80%) |
Oct 27, 2016 | 103.64 | 103.81 | 102.32 | 102.78 | 2,100,627 | -0.08(-0.08%) |
Oct 26, 2016 | 102.78 | 103.54 | 102.50 | 102.87 | 2,970,518 | -1.88(-1.79%) |
Oct 25, 2016 | 104.98 | 104.51 | 104.75 | 1,746,366 | -1.10(-1.04%) | |
Oct 24, 2016 | 106.70 | 106.90 | 105.60 | 105.85 | 1,529,203 | -1.43(-1.33%) |
Oct 21, 2016 | 107.42 | 107.74 | 107.04 | 107.28 | 1,411,207 | -0.57(-0.53%) |
Oct 20, 2016 | 108.00 | 108.57 | 107.36 | 107.84 | 1,729,527 | -1.07(-0.99%) |
Oct 19, 2016 | 108.89 | 109.10 | 108.47 | 108.92 | 1,814,051 | +0.63(+0.59%) |
Oct 18, 2016 | 108.73 | 108.78 | 107.97 | 108.28 | 2,213,776 | -0.21(-0.19%) |
Oct 17, 2016 | 108.61 | 108.90 | 108.08 | 108.50 | 1,309,815 | -0.37(-0.34%) |
Oct 14, 2016 | 108.47 | 109.24 | 108.27 | 108.87 | 1,281,182 | +1.16(+1.08%) |
Oct 13, 2016 | 107.60 | 108.16 | 106.98 | 107.71 | 1,415,676 | -0.08(-0.07%) |
Oct 12, 2016 | 107.98 | 108.14 | 107.21 | 107.78 | 1,557,216 | -0.68(-0.62%) |
Oct 11, 2016 | 108.32 | 108.72 | 107.62 | 108.46 | 1,460,280 | +0.58(+0.53%) |
Oct 10, 2016 | 107.42 | 108.73 | 107.30 | 107.89 | 1,177,478 | +0.20(+0.19%) |
Oct 07, 2016 | 107.49 | 107.84 | 106.64 | 107.68 | 1,311,426 | -0.01(-0.01%) |
Oct 06, 2016 | 108.11 | 108.72 | 107.60 | 107.69 | 1,871,027 | -1.69(-1.55%) |
Oct 05, 2016 | 109.52 | 109.73 | 109.08 | 109.39 | 2,181,655 | +0.46(+0.42%) |
Oct 04, 2016 | 109.60 | 109.85 | 108.66 | 108.93 | 1,938,903 | -0.16(-0.15%) |
Oct 03, 2016 | 110.19 | 110.41 | 109.05 | 109.09 | 1,653,072 | -2.11(-1.90%) |
Sep 30, 2016 | 110.65 | 111.63 | 110.43 | 111.20 | 1,737,888 | +0.21(+0.19%) |
Sep 29, 2016 | 112.01 | 112.13 | 110.57 | 110.99 | 4,097,027 | -1.93(-1.71%) |
Sep 28, 2016 | 111.85 | 113.09 | 111.85 | 112.92 | 2,583,888 | +1.32(+1.18%) |
Sep 27, 2016 | 110.73 | 112.17 | 110.65 | 111.60 | 2,423,747 | -0.27(-0.24%) |
Sep 26, 2016 | 110.63 | 115.16 | 110.00 | 111.87 | 3,593,837 | +1.73(+1.57%) |
Sep 23, 2016 | 109.82 | 110.54 | 109.75 | 110.15 | 918,145 | +0.08(+0.08%) |
Sep 22, 2016 | 110.21 | 110.76 | 110.01 | 110.06 | 1,601,766 | +2.34(+2.17%) |
Sep 21, 2016 | 106.25 | 107.89 | 106.24 | 107.73 | 835,343 | +1.20(+1.13%) |
Sep 20, 2016 | 107.02 | 107.05 | 106.53 | 106.53 | 598,352 | +0.49(+0.46%) |
Sep 19, 2016 | 106.04 | 106.46 | 105.53 | 106.03 | 963,034 | +1.02(+0.98%) |
Sep 16, 2016 | 105.14 | 105.34 | 104.53 | 105.01 | 900,657 | -0.40(-0.38%) |
Sep 15, 2016 | 104.43 | 105.54 | 103.95 | 105.41 | 994,725 | +1.51(+1.45%) |
Sep 14, 2016 | 103.61 | 104.37 | 103.44 | 103.90 | 743,673 | +0.19(+0.19%) |
Sep 13, 2016 | 104.66 | 105.25 | 103.39 | 103.71 | 1,410,922 | -1.90(-1.80%) |
Sep 12, 2016 | 103.94 | 105.77 | 103.94 | 105.61 | 1,429,078 | +1.33(+1.27%) |
Sep 09, 2016 | 106.23 | 106.33 | 104.28 | 104.28 | 1,573,491 | -2.82(-2.63%) |
Sep 08, 2016 | 107.70 | 108.06 | 107.00 | 107.10 | 767,109 | -0.69(-0.64%) |
Sep 07, 2016 | 108.71 | 108.80 | 107.70 | 107.78 | 895,130 | -0.48(-0.45%) |
Sep 06, 2016 | 107.83 | 108.42 | 107.63 | 108.27 | 927,406 | +1.00(+0.93%) |
Sep 02, 2016 | 107.31 | 107.27 | 107.27 | 107.27 | 922,434 | +1.65(+1.56%) |
Sep 01, 2016 | 104.66 | 105.83 | 104.40 | 105.62 | 748,894 | +0.66(+0.63%) |
Aug 31, 2016 | 105.87 | 105.94 | 104.68 | 104.96 | 1,688,003 | -1.13(-1.07%) |
Aug 30, 2016 | 106.62 | 106.83 | 105.89 | 106.09 | 812,360 | -0.82(-0.77%) |
Aug 29, 2016 | 106.21 | 107.11 | 106.18 | 106.91 | 486,797 | +0.51(+0.48%) |
Aug 26, 2016 | 107.96 | 108.37 | 106.03 | 106.41 | 823,651 | -0.05(-0.05%) |
Aug 25, 2016 | 106.79 | 107.11 | 106.39 | 106.46 | 450,446 | -0.06(-0.06%) |
Aug 24, 2016 | 106.47 | 106.72 | 106.02 | 106.52 | 734,596 | -0.49(-0.46%) |
Aug 23, 2016 | 107.56 | 107.77 | 106.99 | 107.01 | 856,572 | +0.85(+0.80%) |
Aug 22, 2016 | 106.10 | 106.52 | 106.00 | 106.16 | 833,279 | -0.79(-0.74%) |
Aug 19, 2016 | 106.70 | 107.27 | 106.40 | 106.95 | 1,087,655 | -0.36(-0.34%) |
Aug 18, 2016 | 107.08 | 107.40 | 106.95 | 107.31 | 633,473 | +0.23(+0.21%) |
Aug 17, 2016 | 106.75 | 107.27 | 106.17 | 107.08 | 830,723 | +0.46(+0.43%) |
Aug 16, 2016 | 106.47 | 106.77 | 106.03 | 106.63 | 808,176 | +0.30(+0.28%) |
Aug 15, 2016 | 107.04 | 107.09 | 106.32 | 106.33 | 924,186 | -0.46(-0.43%) |
Aug 12, 2016 | 106.48 | 106.87 | 106.31 | 106.79 | 1,516,221 | +1.35(+1.28%) |
Aug 11, 2016 | 105.03 | 105.61 | 104.84 | 105.44 | 937,623 | +0.80(+0.77%) |
Aug 10, 2016 | 104.59 | 105.04 | 104.36 | 104.64 | 972,134 | +0.46(+0.44%) |
Aug 09, 2016 | 104.25 | 104.46 | 103.97 | 104.18 | 2,341,995 | +0.15(+0.15%) |
Aug 08, 2016 | 104.41 | 104.78 | 103.82 | 104.03 | 1,616,592 | -0.78(-0.74%) |
Aug 05, 2016 | 104.10 | 105.08 | 104.01 | 104.81 | 1,954,727 | -0.07(-0.06%) |
Aug 04, 2016 | 104.26 | 105.26 | 104.21 | 104.87 | 1,591,588 | +0.24(+0.23%) |
Aug 03, 2016 | 105.36 | 105.48 | 104.21 | 104.64 | 1,532,231 | -0.83(-0.79%) |
Aug 02, 2016 | 106.65 | 106.69 | 105.23 | 105.47 | 1,601,270 | -0.51(-0.48%) |
Aug 01, 2016 | 107.39 | 107.54 | 105.79 | 105.97 | 2,467,091 | -3.56(-3.25%) |
Jul 29, 2016 | 107.01 | 109.89 | 106.40 | 109.54 | 3,546,337 | +2.98(+2.80%) |
Jul 28, 2016 | 103.30 | 106.69 | 102.72 | 106.56 | 5,948,577 | +3.37(+3.26%) |
Jul 27, 2016 | 106.30 | 106.37 | 102.84 | 103.19 | 5,181,076 | -3.94(-3.68%) |
Jul 26, 2016 | 107.86 | 107.96 | 107.09 | 107.13 | 1,991,430 | +0.54(+0.51%) |
Jul 25, 2016 | 107.10 | 107.10 | 106.31 | 106.59 | 643,376 | -0.14(-0.13%) |
Jul 22, 2016 | 105.89 | 106.94 | 105.82 | 106.73 | 1,576,289 | +1.37(+1.30%) |
Jul 21, 2016 | 105.67 | 106.19 | 105.14 | 105.36 | 2,123,264 | -1.45(-1.36%) |
Jul 20, 2016 | 104.24 | 108.36 | 104.22 | 106.81 | 3,647,414 | +1.38(+1.31%) |
Jul 19, 2016 | 105.69 | 105.97 | 105.17 | 105.43 | 1,245,068 | -1.13(-1.06%) |
Jul 18, 2016 | 106.03 | 106.70 | 105.97 | 106.57 | 1,626,449 | +0.42(+0.40%) |
Jul 15, 2016 | 106.25 | 106.40 | 105.38 | 106.14 | 1,968,945 | -0.79(-0.74%) |
Jul 14, 2016 | 108.12 | 108.39 | 106.89 | 106.93 | 1,814,337 | -1.15(-1.06%) |
Jul 13, 2016 | 107.79 | 108.65 | 107.67 | 108.08 | 863,785 | -0.25(-0.23%) |
Jul 12, 2016 | 108.56 | 108.99 | 107.86 | 108.33 | 1,033,662 | +0.49(+0.46%) |
Jul 11, 2016 | 108.43 | 108.64 | 107.84 | 107.84 | 1,172,558 | -0.27(-0.25%) |
Jul 08, 2016 | 108.12 | 108.42 | 107.63 | 108.11 | 1,149,056 | +0.47(+0.44%) |
Jul 07, 2016 | 107.75 | 109.03 | 107.40 | 107.63 | 1,094,242 | -0.75(-0.69%) |
Jul 06, 2016 | 106.97 | 108.52 | 106.15 | 108.38 | 2,118,201 | -0.42(-0.39%) |
Jul 05, 2016 | 109.07 | 109.44 | 108.32 | 108.80 | 1,631,240 | -2.39(-2.15%) |
Jul 01, 2016 | 111.43 | 111.20 | 111.20 | 111.20 | 2,167,828 | -0.24(-0.21%) |
Jun 30, 2016 | 109.94 | 111.62 | 109.33 | 111.43 | 3,330,119 | +4.55(+4.26%) |
Jun 29, 2016 | 106.12 | 107.71 | 105.89 | 106.88 | 1,720,992 | +2.48(+2.38%) |
Jun 28, 2016 | 104.38 | 104.48 | 102.98 | 104.40 | 1,965,731 | +1.66(+1.61%) |
Jun 27, 2016 | 102.72 | 103.20 | 101.36 | 102.74 | 2,960,665 | -0.90(-0.87%) |
Jun 24, 2016 | 103.78 | 106.47 | 103.20 | 103.64 | 4,124,930 | -6.02(-5.49%) |
Jun 23, 2016 | 110.51 | 110.54 | 108.87 | 109.66 | 1,715,613 | +0.96(+0.88%) |
Jun 22, 2016 | 109.39 | 109.84 | 108.65 | 108.70 | 1,175,616 | -0.09(-0.09%) |
Jun 21, 2016 | 108.73 | 109.27 | 108.30 | 108.79 | 1,687,494 | +1.78(+1.67%) |
Jun 20, 2016 | 108.51 | 109.02 | 106.97 | 107.01 | 2,260,003 | +1.88(+1.79%) |
Jun 17, 2016 | 105.45 | 105.54 | 104.38 | 105.13 | 1,989,234 | -1.11(-1.04%) |
Jun 16, 2016 | 103.47 | 106.34 | 103.25 | 106.24 | 2,222,869 | +1.07(+1.02%) |
Jun 15, 2016 | 105.54 | 106.00 | 105.01 | 105.16 | 1,903,350 | +1.68(+1.63%) |
Jun 14, 2016 | 103.61 | 104.54 | 102.90 | 103.48 | 2,693,085 | -1.41(-1.34%) |
Jun 13, 2016 | 104.95 | 105.74 | 104.65 | 104.88 | 2,358,092 | -1.31(-1.23%) |
Jun 10, 2016 | 107.11 | 107.48 | 106.03 | 106.19 | 2,753,858 | -3.75(-3.41%) |
Jun 09, 2016 | 109.68 | 110.32 | 109.44 | 109.94 | 1,276,754 | -1.48(-1.33%) |
Jun 08, 2016 | 110.82 | 111.45 | 110.52 | 111.42 | 971,028 | +1.07(+0.97%) |
Jun 07, 2016 | 110.47 | 111.09 | 110.25 | 110.36 | 959,017 | +0.20(+0.18%) |
Jun 06, 2016 | 110.01 | 110.69 | 109.44 | 110.16 | 1,421,773 | +1.84(+1.69%) |
Jun 03, 2016 | 107.97 | 108.83 | 107.97 | 108.33 | 987,290 | -0.21(-0.20%) |
Jun 02, 2016 | 108.20 | 108.63 | 107.87 | 108.54 | 1,050,251 | -0.65(-0.60%) |
Jun 01, 2016 | 107.25 | 109.27 | 106.74 | 109.19 | 2,203,274 | +2.38(+2.23%) |
May 31, 2016 | 107.62 | 107.71 | 106.43 | 106.81 | 1,246,890 | -0.06(-0.06%) |
May 27, 2016 | 106.98 | 106.87 | 106.87 | 106.87 | 763,259 | -0.75(-0.69%) |
May 26, 2016 | 107.73 | 107.84 | 107.18 | 107.62 | 1,092,531 | +0.93(+0.87%) |
May 25, 2016 | 107.02 | 107.84 | 106.69 | 106.69 | 1,627,060 | +1.03(+0.98%) |
May 24, 2016 | 104.49 | 106.09 | 104.31 | 105.65 | 1,516,100 | +2.82(+2.74%) |
May 23, 2016 | 103.21 | 103.54 | 102.78 | 102.83 | 906,617 | -0.40(-0.39%) |
May 20, 2016 | 103.49 | 104.02 | 103.00 | 103.23 | 1,833,227 | -0.30(-0.29%) |
May 19, 2016 | 102.40 | 103.77 | 102.20 | 103.54 | 1,542,381 | +0.08(+0.07%) |
May 18, 2016 | 103.95 | 104.49 | 102.83 | 103.46 | 1,154,176 | -0.86(-0.83%) |
May 17, 2016 | 105.04 | 105.52 | 104.12 | 104.32 | 1,192,247 | -1.87(-1.76%) |
May 16, 2016 | 105.60 | 106.53 | 105.53 | 106.19 | 681,203 | +0.51(+0.48%) |
May 13, 2016 | 106.65 | 106.96 | 105.64 | 105.69 | 1,388,258 | -1.36(-1.27%) |
May 12, 2016 | 107.85 | 107.92 | 106.58 | 107.05 | 941,248 | -0.29(-0.27%) |
May 11, 2016 | 107.30 | 107.79 | 107.27 | 107.34 | 1,078,091 | -1.07(-0.98%) |
May 10, 2016 | 107.64 | 108.40 | 107.58 | 108.40 | 1,128,107 | +0.71(+0.66%) |
May 09, 2016 | 107.13 | 108.17 | 106.32 | 107.69 | 2,295,401 | +1.90(+1.80%) |
May 06, 2016 | 105.73 | 106.29 | 105.29 | 105.79 | 1,855,229 | -0.17(-0.16%) |
May 05, 2016 | 103.88 | 105.97 | 103.83 | 105.96 | 1,746,366 | +1.83(+1.76%) |
May 04, 2016 | 103.56 | 104.45 | 102.97 | 104.13 | 4,313,174 | -1.62(-1.54%) |
May 03, 2016 | 105.64 | 106.10 | 105.24 | 105.75 | 1,955,056 | -0.74(-0.69%) |
May 02, 2016 | 106.04 | 106.64 | 105.81 | 106.49 | 854,035 | +1.41(+1.34%) |
Apr 29, 2016 | 105.39 | 105.96 | 104.70 | 105.09 | 1,809,280 | -0.83(-0.78%) |
Apr 28, 2016 | 104.78 | 106.75 | 104.74 | 105.92 | 1,750,466 | -0.79(-0.74%) |
Apr 27, 2016 | 106.47 | 106.98 | 105.99 | 106.70 | 1,431,004 | -0.10(-0.09%) |
Apr 26, 2016 | 106.98 | 107.40 | 106.36 | 106.80 | 1,356,426 | -0.44(-0.41%) |
Apr 25, 2016 | 106.40 | 107.31 | 106.33 | 107.24 | 979,735 | +0.64(+0.60%) |
Apr 22, 2016 | 105.98 | 106.60 | 105.56 | 106.60 | 1,693,418 | -0.24(-0.23%) |
Apr 21, 2016 | 106.39 | 107.67 | 106.27 | 106.84 | 2,440,021 | -2.15(-1.97%) |
Apr 20, 2016 | 108.65 | 109.41 | 108.28 | 109.00 | 1,545,494 | -0.52(-0.47%) |
Apr 19, 2016 | 109.40 | 110.46 | 108.51 | 109.51 | 4,151,092 | +3.20(+3.01%) |
Apr 18, 2016 | 104.74 | 106.43 | 104.69 | 106.31 | 2,387,766 | +1.37(+1.31%) |
Apr 15, 2016 | 105.34 | 105.54 | 104.72 | 104.94 | 1,726,515 | +0.46(+0.44%) |
Apr 14, 2016 | 102.94 | 105.28 | 102.59 | 104.48 | 3,430,107 | +2.92(+2.87%) |
Apr 13, 2016 | 101.79 | 101.99 | 101.02 | 101.56 | 1,849,675 | +0.90(+0.89%) |
Apr 12, 2016 | 100.08 | 100.94 | 99.97 | 100.67 | 1,263,972 | +0.49(+0.49%) |
Apr 11, 2016 | 100.68 | 101.54 | 100.13 | 100.18 | 1,536,102 | -0.90(-0.89%) |
Apr 08, 2016 | 101.03 | 101.46 | 100.85 | 101.08 | 1,403,745 | +0.51(+0.50%) |
Apr 07, 2016 | 101.08 | 101.67 | 100.42 | 100.57 | 1,982,198 | -1.98(-1.93%) |
Apr 06, 2016 | 102.29 | 102.93 | 101.93 | 102.55 | 1,380,643 | -0.52(-0.51%) |
Apr 05, 2016 | 103.24 | 103.55 | 102.65 | 103.07 | 2,794,566 | -1.75(-1.66%) |
Apr 04, 2016 | 105.46 | 105.58 | 104.31 | 104.81 | 2,357,649 | +0.39(+0.37%) |
Apr 01, 2016 | 101.79 | 104.51 | 101.70 | 104.42 | 3,659,091 | +0.82(+0.79%) |
Mar 31, 2016 | 104.14 | 104.20 | 103.22 | 103.60 | 2,345,627 | -0.90(-0.86%) |
Mar 30, 2016 | 105.16 | 105.51 | 104.23 | 104.50 | 3,366,462 | +1.13(+1.09%) |
Mar 29, 2016 | 101.82 | 103.42 | 101.61 | 103.37 | 2,375,938 | +2.07(+2.04%) |
Mar 28, 2016 | 101.30 | 101.49 | 101.05 | 101.30 | 986,489 | +0.26(+0.25%) |
Mar 24, 2016 | 100.26 | 101.04 | 101.04 | 101.04 | 1,879,499 | -0.48(-0.47%) |
Mar 23, 2016 | 102.37 | 102.42 | 101.18 | 101.52 | 1,763,236 | -0.03(-0.02%) |
Mar 22, 2016 | 100.53 | 101.57 | 100.48 | 101.55 | 1,814,905 | +1.19(+1.18%) |
Mar 21, 2016 | 99.99 | 100.71 | 99.99 | 100.36 | 1,390,320 | -0.66(-0.65%) |
Mar 18, 2016 | 98.40 | 101.46 | 100.09 | 101.02 | 2,858,321 | +2.62(+2.66%) |
Mar 17, 2016 | 97.39 | 98.60 | 96.99 | 98.40 | 1,890,065 | +0.97(+1.00%) |
Mar 16, 2016 | 95.45 | 97.62 | 95.41 | 97.43 | 1,892,898 | +0.60(+0.62%) |
Mar 15, 2016 | 96.98 | 97.29 | 96.60 | 96.83 | 907,833 | -0.55(-0.56%) |
Mar 14, 2016 | 97.24 | 97.80 | 97.20 | 97.38 | 730,948 | -0.48(-0.49%) |
Mar 11, 2016 | 98.17 | 98.25 | 97.25 | 97.86 | 1,304,063 | +0.80(+0.82%) |
Mar 10, 2016 | 98.39 | 99.02 | 96.24 | 97.06 | 2,568,963 | +0.76(+0.79%) |
Mar 09, 2016 | 96.65 | 96.99 | 96.16 | 96.30 | 847,703 | +0.71(+0.75%) |
Mar 08, 2016 | 95.98 | 96.13 | 95.29 | 95.58 | 1,023,045 | -0.70(-0.73%) |
Mar 07, 2016 | 96.07 | 96.67 | 95.81 | 96.28 | 2,104,563 | -0.34(-0.35%) |
Mar 04, 2016 | 96.49 | 97.00 | 96.21 | 96.62 | 2,571,295 | +1.50(+1.57%) |
Mar 03, 2016 | 94.09 | 95.17 | 93.84 | 95.12 | 1,825,529 | +0.71(+0.75%) |
Mar 02, 2016 | 92.86 | 94.59 | 92.73 | 94.42 | 3,209,148 | -0.40(-0.42%) |
Mar 01, 2016 | 93.17 | 95.19 | 93.06 | 94.82 | 1,762,664 | +2.15(+2.32%) |
Feb 29, 2016 | 91.91 | 93.91 | 91.91 | 92.66 | 1,511,999 | -0.64(-0.69%) |
Feb 26, 2016 | 94.27 | 93.77 | 92.59 | 93.30 | 2,985,885 | -0.96(-1.02%) |
Feb 25, 2016 | 93.44 | 94.33 | 93.01 | 94.27 | 2,474,011 | -1.86(-1.94%) |
Feb 24, 2016 | 94.98 | 96.38 | 94.37 | 96.13 | 2,039,754 | -0.49(-0.51%) |
Feb 23, 2016 | 97.57 | 97.98 | 96.49 | 96.62 | 1,282,453 | -0.72(-0.74%) |
Feb 22, 2016 | 96.94 | 97.82 | 96.94 | 97.34 | 1,024,610 | +0.61(+0.63%) |
Feb 19, 2016 | 96.36 | 96.80 | 96.11 | 96.74 | 1,636,939 | +0.04(+0.04%) |
Feb 18, 2016 | 97.73 | 97.78 | 96.44 | 96.70 | 1,773,335 | -0.91(-0.94%) |
Feb 17, 2016 | 97.98 | 98.42 | 97.34 | 97.61 | 2,927,125 | +0.64(+0.66%) |
Feb 16, 2016 | 96.82 | 97.32 | 95.85 | 96.97 | 1,651,477 | +1.05(+1.09%) |
Feb 12, 2016 | 95.41 | 95.92 | 95.92 | 95.92 | 1,359,328 | +0.66(+0.70%) |
Feb 11, 2016 | 96.14 | 96.20 | 94.68 | 95.26 | 2,002,615 | -1.39(-1.44%) |
Feb 10, 2016 | 98.35 | 98.45 | 96.63 | 96.65 | 1,437,138 | +0.15(+0.16%) |
Feb 09, 2016 | 94.78 | 97.08 | 94.69 | 96.50 | 3,427,670 | +0.76(+0.80%) |
Feb 08, 2016 | 97.55 | 97.77 | 94.79 | 95.73 | 3,758,524 | -2.58(-2.63%) |
Feb 05, 2016 | 101.03 | 101.17 | 98.12 | 98.32 | 2,740,224 | -3.38(-3.33%) |
Feb 04, 2016 | 103.15 | 103.47 | 101.39 | 101.70 | 2,493,012 | -2.15(-2.07%) |
Feb 03, 2016 | 104.09 | 104.17 | 102.03 | 103.85 | 3,988,206 | -0.03(-0.02%) |
Feb 02, 2016 | 105.48 | 105.63 | 103.72 | 103.88 | 1,407,160 | -1.43(-1.36%) |