Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 95.75 | 96.27 | 95.55 | 95.77 | 1,535,292 | -0.44(-0.45%) |
Mar 30, 2017 | 96.11 | 96.63 | 95.65 | 96.21 | 3,472,855 | -0.93(-0.96%) |
Mar 29, 2017 | 96.39 | 97.39 | 96.17 | 97.14 | 2,270,504 | -0.17(-0.18%) |
Mar 28, 2017 | 97.03 | 97.64 | 96.88 | 97.31 | 1,057,936 | +0.14(+0.14%) |
Mar 27, 2017 | 97.08 | 97.41 | 96.60 | 97.17 | 1,280,406 | +0.44(+0.46%) |
Mar 24, 2017 | 96.76 | 96.86 | 96.33 | 96.73 | 1,070,115 | -0.10(-0.11%) |
Mar 23, 2017 | 96.29 | 97.15 | 96.23 | 96.83 | 1,098,059 | +0.03(+0.04%) |
Mar 22, 2017 | 97.18 | 97.23 | 96.55 | 96.80 | 1,221,981 | -0.51(-0.52%) |
Mar 21, 2017 | 98.27 | 98.61 | 97.19 | 97.30 | 1,483,383 | -0.38(-0.38%) |
Mar 20, 2017 | 97.65 | 98.11 | 97.35 | 97.68 | 1,431,519 | +0.17(+0.18%) |
Mar 17, 2017 | 97.53 | 98.19 | 97.29 | 97.51 | 2,918,260 | +0.79(+0.81%) |
Mar 16, 2017 | 95.94 | 96.80 | 95.68 | 96.72 | 3,346,911 | +1.93(+2.03%) |
Mar 15, 2017 | 93.77 | 95.03 | 93.33 | 94.79 | 1,696,844 | +1.22(+1.31%) |
Mar 14, 2017 | 93.79 | 94.11 | 93.43 | 93.57 | 1,132,059 | -0.60(-0.64%) |
Mar 13, 2017 | 93.36 | 94.23 | 93.30 | 94.17 | 1,417,416 | +0.28(+0.30%) |
Mar 10, 2017 | 94.17 | 93.22 | 93.89 | 1,998,433 | +0.70(+0.75%) | |
Mar 09, 2017 | 92.65 | 93.30 | 92.46 | 93.19 | 1,616,696 | +0.69(+0.75%) |
Mar 08, 2017 | 93.17 | 93.40 | 92.30 | 92.51 | 3,261,878 | -1.46(-1.55%) |
Mar 07, 2017 | 92.92 | 94.53 | 92.51 | 93.96 | 5,041,191 | +0.40(+0.43%) |
Mar 06, 2017 | 94.17 | 94.37 | 93.45 | 93.56 | 2,175,131 | -1.31(-1.38%) |
Mar 03, 2017 | 93.48 | 95.07 | 93.41 | 94.87 | 3,255,110 | +2.51(+2.72%) |
Mar 02, 2017 | 92.96 | 93.43 | 92.15 | 92.36 | 6,711,956 | -3.57(-3.72%) |
Mar 01, 2017 | 95.73 | 96.14 | 95.43 | 95.93 | 2,763,233 | +0.39(+0.41%) |
Feb 28, 2017 | 94.91 | 95.66 | 94.69 | 95.53 | 1,278,573 | +0.13(+0.14%) |
Feb 27, 2017 | 95.07 | 95.50 | 95.03 | 95.40 | 1,244,741 | +0.07(+0.07%) |
Feb 24, 2017 | 94.84 | 95.42 | 94.62 | 95.33 | 1,059,803 | +0.44(+0.46%) |
Feb 23, 2017 | 94.98 | 95.38 | 94.84 | 94.90 | 1,151,217 | -0.35(-0.37%) |
Feb 22, 2017 | 93.94 | 95.45 | 93.94 | 95.25 | 1,788,784 | -0.15(-0.16%) |
Feb 21, 2017 | 95.21 | 95.54 | 95.04 | 95.39 | 1,599,362 | +0.44(+0.47%) |
Feb 17, 2017 | 94.95 | 94.95 | 94.95 | 0 | +0.04(+0.05%) | |
Feb 16, 2017 | 94.36 | 94.98 | 94.19 | 94.91 | 1,071,417 | +0.72(+0.76%) |
Feb 15, 2017 | 93.47 | 94.34 | 93.30 | 94.19 | 2,002,011 | -0.43(-0.45%) |
Feb 14, 2017 | 93.64 | 94.72 | 93.03 | 94.62 | 2,599,607 | +1.41(+1.52%) |
Feb 13, 2017 | 92.93 | 93.36 | 92.74 | 93.20 | 1,023,535 | +0.82(+0.89%) |
Feb 10, 2017 | 92.03 | 92.97 | 91.97 | 92.38 | 2,070,564 | -0.42(-0.45%) |
Feb 09, 2017 | 92.40 | 93.12 | 92.46 | 92.80 | 1,748,711 | +0.40(+0.43%) |
Feb 08, 2017 | 92.72 | 92.85 | 92.27 | 92.40 | 1,879,659 | +0.44(+0.48%) |
Feb 07, 2017 | 91.92 | 92.09 | 91.72 | 91.96 | 1,523,295 | +0.33(+0.36%) |
Feb 06, 2017 | 91.70 | 91.72 | 91.26 | 91.62 | 1,394,672 | -0.25(-0.28%) |
Feb 03, 2017 | 92.47 | 92.73 | 91.85 | 91.88 | 1,705,046 | +0.71(+0.78%) |
Feb 02, 2017 | 91.71 | 92.07 | 90.86 | 91.17 | 1,799,581 | +0.12(+0.13%) |
Feb 01, 2017 | 90.49 | 91.43 | 90.35 | 91.05 | 1,283,419 | +0.08(+0.09%) |
Jan 31, 2017 | 90.83 | 91.14 | 90.58 | 90.97 | 1,308,298 | -0.20(-0.22%) |
Jan 30, 2017 | 90.71 | 91.41 | 90.68 | 91.17 | 1,382,257 | -0.59(-0.65%) |
Jan 27, 2017 | 92.19 | 92.28 | 91.70 | 91.76 | 1,337,605 | +0.31(+0.34%) |
Jan 26, 2017 | 92.05 | 92.24 | 91.39 | 91.45 | 1,703,759 | -1.21(-1.31%) |
Jan 25, 2017 | 92.84 | 93.01 | 92.44 | 92.66 | 1,196,222 | +0.03(+0.04%) |
Jan 24, 2017 | 92.53 | 92.79 | 92.21 | 92.63 | 979,142 | -0.07(-0.08%) |
Jan 23, 2017 | 92.65 | 92.87 | 91.99 | 92.70 | 1,450,126 | +0.74(+0.81%) |
Jan 20, 2017 | 92.24 | 92.30 | 91.70 | 91.96 | 1,644,260 | +0.46(+0.51%) |
Jan 19, 2017 | 92.11 | 92.18 | 91.38 | 91.49 | 1,119,320 | -0.45(-0.48%) |
Jan 18, 2017 | 92.24 | 92.36 | 91.78 | 91.94 | 1,143,881 | -0.77(-0.83%) |
Jan 17, 2017 | 91.80 | 92.74 | 91.78 | 92.71 | 1,782,003 | +0.34(+0.37%) |
Jan 13, 2017 | 92.37 | 92.37 | 92.37 | 0 | -0.07(-0.08%) | |
Jan 12, 2017 | 92.58 | 92.65 | 91.96 | 92.44 | 1,734,056 | +0.69(+0.75%) |
Jan 11, 2017 | 91.86 | 92.32 | 91.10 | 91.75 | 1,329,493 | -0.24(-0.27%) |
Jan 10, 2017 | 92.54 | 92.71 | 91.88 | 91.99 | 1,400,768 | -0.45(-0.48%) |
Jan 09, 2017 | 92.70 | 92.77 | 91.96 | 92.44 | 1,362,619 | +0.01(+0.01%) |
Jan 06, 2017 | 92.44 | 92.70 | 92.25 | 92.43 | 1,632,519 | -0.76(-0.81%) |
Jan 05, 2017 | 92.36 | 93.58 | 92.24 | 93.19 | 2,344,677 | +1.38(+1.50%) |
Jan 04, 2017 | 92.21 | 92.21 | 91.53 | 91.81 | 2,081,606 | +0.59(+0.65%) |
Jan 03, 2017 | 91.42 | 91.42 | 90.66 | 91.21 | 1,841,624 | -0.79(-0.85%) |
Dec 30, 2016 | 92.00 | 92.00 | 92.00 | 0 | +0.48(+0.52%) | |
Dec 29, 2016 | 91.31 | 91.55 | 91.14 | 91.52 | 1,236,084 | +0.86(+0.95%) |
Dec 28, 2016 | 90.25 | 90.87 | 90.22 | 90.66 | 1,183,359 | -0.02(-0.02%) |
Dec 27, 2016 | 91.33 | 91.34 | 90.47 | 90.67 | 1,556,143 | +0.38(+0.42%) |
Dec 23, 2016 | 90.30 | 90.30 | 90.30 | 0 | +0.58(+0.65%) | |
Dec 22, 2016 | 90.18 | 90.21 | 89.54 | 89.71 | 1,923,986 | -0.69(-0.76%) |
Dec 21, 2016 | 90.57 | 90.83 | 90.04 | 90.40 | 1,771,420 | +0.55(+0.61%) |
Dec 20, 2016 | 90.13 | 90.22 | 89.61 | 89.85 | 2,082,496 | +0.22(+0.24%) |
Dec 19, 2016 | 90.60 | 90.62 | 89.45 | 89.64 | 1,768,437 | -0.24(-0.26%) |
Dec 16, 2016 | 89.73 | 90.26 | 89.43 | 89.87 | 2,287,251 | +1.26(+1.42%) |
Dec 15, 2016 | 88.12 | 89.10 | 88.04 | 88.61 | 2,616,241 | -1.18(-1.31%) |
Dec 14, 2016 | 91.82 | 92.01 | 89.42 | 89.79 | 4,070,192 | -1.87(-2.04%) |
Dec 13, 2016 | 91.78 | 92.23 | 91.44 | 91.66 | 2,301,393 | +1.19(+1.31%) |
Dec 12, 2016 | 91.00 | 91.10 | 89.90 | 90.47 | 1,780,951 | +0.13(+0.14%) |
Dec 09, 2016 | 90.15 | 90.35 | 89.81 | 90.34 | 2,520,369 | +0.78(+0.87%) |
Dec 08, 2016 | 89.74 | 89.94 | 89.07 | 89.57 | 2,904,166 | -1.47(-1.62%) |
Dec 07, 2016 | 90.68 | 91.41 | 90.51 | 91.04 | 2,894,658 | +0.25(+0.28%) |
Dec 06, 2016 | 90.55 | 90.87 | 90.06 | 90.79 | 2,865,255 | +0.69(+0.77%) |
Dec 05, 2016 | 90.30 | 90.40 | 89.67 | 90.10 | 3,100,752 | +1.63(+1.84%) |
Dec 02, 2016 | 87.13 | 88.55 | 87.10 | 88.47 | 2,933,129 | +1.29(+1.48%) |
Dec 01, 2016 | 88.15 | 88.29 | 85.75 | 87.17 | 8,547,561 | -2.93(-3.25%) |
Nov 30, 2016 | 92.13 | 92.22 | 89.93 | 90.11 | 2,949,614 | -1.34(-1.47%) |
Nov 29, 2016 | 91.29 | 91.65 | 91.07 | 91.45 | 2,942,940 | -0.01(-0.01%) |
Nov 28, 2016 | 90.81 | 91.53 | 90.74 | 91.46 | 2,607,944 | +0.86(+0.94%) |
Nov 25, 2016 | 91.41 | 91.41 | 90.49 | 90.60 | 1,558,933 | +1.26(+1.41%) |
Nov 23, 2016 | 89.35 | 89.35 | 89.35 | 0 | -0.23(-0.25%) | |
Nov 22, 2016 | 89.57 | 89.91 | 89.34 | 89.57 | 4,116,017 | -0.58(-0.65%) |
Nov 21, 2016 | 89.17 | 90.44 | 89.15 | 90.16 | 4,265,865 | +1.27(+1.42%) |
Nov 18, 2016 | 89.05 | 89.12 | 88.13 | 88.89 | 4,102,094 | -0.98(-1.09%) |
Nov 17, 2016 | 90.04 | 90.52 | 89.86 | 89.87 | 5,015,293 | +0.64(+0.71%) |
Nov 16, 2016 | 89.45 | 90.43 | 89.01 | 89.23 | 3,387,053 | -0.79(-0.88%) |
Nov 15, 2016 | 89.05 | 90.13 | 88.94 | 90.03 | 3,353,089 | +1.05(+1.18%) |
Nov 14, 2016 | 90.74 | 90.96 | 88.48 | 88.98 | 7,362,457 | -3.59(-3.88%) |
Nov 11, 2016 | 92.25 | 93.08 | 91.89 | 92.57 | 6,496,964 | -0.60(-0.65%) |
Nov 10, 2016 | 94.24 | 94.44 | 91.99 | 93.17 | 7,071,754 | -3.29(-3.41%) |
Nov 09, 2016 | 97.73 | 97.73 | 94.44 | 96.46 | 4,590,706 | -2.81(-2.83%) |
Nov 08, 2016 | 97.90 | 99.39 | 97.84 | 99.27 | 3,374,254 | +2.20(+2.26%) |
Nov 07, 2016 | 96.71 | 97.23 | 96.15 | 97.07 | 3,527,148 | +0.82(+0.85%) |
Nov 04, 2016 | 97.10 | 97.24 | 96.05 | 96.26 | 2,768,538 | -0.27(-0.28%) |
Nov 03, 2016 | 97.15 | 97.19 | 96.35 | 96.52 | 3,780,353 | -1.88(-1.91%) |
Nov 02, 2016 | 98.95 | 99.00 | 98.08 | 98.40 | 2,162,849 | -0.34(-0.35%) |
Nov 01, 2016 | 99.80 | 99.91 | 98.35 | 98.75 | 2,102,278 | -0.43(-0.43%) |
Oct 31, 2016 | 99.25 | 99.31 | 98.13 | 99.18 | 2,754,122 | -1.16(-1.16%) |
Oct 28, 2016 | 101.74 | 102.09 | 100.28 | 100.34 | 6,287,273 | -3.97(-3.80%) |
Oct 27, 2016 | 105.17 | 105.34 | 103.83 | 104.30 | 2,070,034 | -0.09(-0.08%) |
Oct 26, 2016 | 104.30 | 105.07 | 104.01 | 104.39 | 2,927,255 | -1.91(-1.79%) |
Oct 25, 2016 | 106.54 | 106.06 | 106.30 | 1,720,932 | -1.12(-1.04%) | |
Oct 24, 2016 | 108.28 | 108.48 | 107.16 | 107.41 | 1,506,932 | -1.45(-1.33%) |
Oct 21, 2016 | 109.01 | 109.33 | 108.62 | 108.86 | 1,390,654 | -0.58(-0.53%) |
Oct 20, 2016 | 109.60 | 110.18 | 108.95 | 109.44 | 1,704,338 | -1.09(-0.99%) |
Oct 19, 2016 | 110.50 | 110.71 | 110.07 | 110.53 | 1,787,631 | +0.64(+0.59%) |
Oct 18, 2016 | 110.34 | 110.39 | 109.57 | 109.89 | 2,181,535 | -0.21(-0.20%) |
Oct 17, 2016 | 110.21 | 110.51 | 109.68 | 110.10 | 1,290,738 | -0.38(-0.34%) |
Oct 14, 2016 | 110.07 | 110.86 | 109.87 | 110.48 | 1,262,523 | +1.18(+1.08%) |
Oct 13, 2016 | 109.19 | 109.76 | 108.56 | 109.30 | 1,395,058 | -0.08(-0.07%) |
Oct 12, 2016 | 109.58 | 109.74 | 108.79 | 109.38 | 1,534,537 | -0.69(-0.62%) |
Oct 11, 2016 | 109.92 | 110.32 | 109.22 | 110.06 | 1,439,013 | +0.58(+0.53%) |
Oct 10, 2016 | 109.01 | 110.34 | 108.89 | 109.48 | 1,160,330 | +0.21(+0.19%) |
Oct 07, 2016 | 109.08 | 109.44 | 108.21 | 109.28 | 1,292,327 | -0.01(-0.01%) |
Oct 06, 2016 | 109.71 | 110.33 | 109.19 | 109.28 | 1,843,778 | -1.72(-1.55%) |
Oct 05, 2016 | 111.14 | 111.35 | 110.69 | 111.00 | 2,149,881 | +0.46(+0.42%) |
Oct 04, 2016 | 111.22 | 111.47 | 110.27 | 110.54 | 1,910,665 | -0.16(-0.15%) |
Oct 03, 2016 | 111.82 | 112.04 | 110.66 | 110.70 | 1,628,997 | -2.15(-1.90%) |
Sep 30, 2016 | 112.28 | 113.28 | 112.07 | 112.85 | 1,712,577 | +0.22(+0.19%) |
Sep 29, 2016 | 113.66 | 113.78 | 112.20 | 112.63 | 4,037,358 | -1.96(-1.71%) |
Sep 28, 2016 | 113.50 | 114.76 | 113.50 | 114.59 | 2,546,256 | +1.34(+1.18%) |
Sep 27, 2016 | 112.37 | 113.83 | 112.29 | 113.25 | 2,388,448 | -0.27(-0.24%) |
Sep 26, 2016 | 112.26 | 116.86 | 111.63 | 113.53 | 3,541,497 | +1.75(+1.57%) |
Sep 23, 2016 | 111.44 | 112.17 | 111.37 | 111.77 | 904,773 | +0.09(+0.08%) |
Sep 22, 2016 | 111.83 | 112.39 | 111.64 | 111.69 | 1,578,438 | +2.37(+2.17%) |
Sep 21, 2016 | 107.82 | 109.49 | 107.81 | 109.32 | 823,177 | +1.22(+1.13%) |
Sep 20, 2016 | 108.60 | 108.63 | 108.10 | 108.10 | 589,638 | +0.50(+0.46%) |
Sep 19, 2016 | 107.61 | 108.03 | 107.09 | 107.60 | 949,008 | +1.04(+0.98%) |
Sep 16, 2016 | 106.70 | 106.90 | 106.08 | 106.56 | 887,540 | -0.40(-0.38%) |
Sep 15, 2016 | 105.98 | 107.10 | 105.49 | 106.97 | 980,238 | +1.53(+1.45%) |
Sep 14, 2016 | 105.14 | 105.91 | 104.96 | 105.44 | 732,842 | +0.20(+0.19%) |
Sep 13, 2016 | 106.21 | 106.80 | 104.92 | 105.24 | 1,390,373 | -1.93(-1.80%) |
Sep 12, 2016 | 105.47 | 107.33 | 105.47 | 107.17 | 1,408,265 | +1.35(+1.27%) |
Sep 09, 2016 | 107.80 | 107.90 | 105.82 | 105.82 | 1,550,575 | -2.86(-2.63%) |
Sep 08, 2016 | 109.29 | 109.65 | 108.58 | 108.68 | 755,937 | -0.69(-0.64%) |
Sep 07, 2016 | 110.31 | 110.41 | 109.29 | 109.38 | 882,093 | -0.49(-0.45%) |
Sep 06, 2016 | 109.42 | 110.02 | 109.22 | 109.87 | 913,899 | +1.01(+0.93%) |
Sep 02, 2016 | 108.90 | 108.86 | 108.86 | 108.86 | 909,000 | +1.67(+1.56%) |
Sep 01, 2016 | 106.21 | 107.39 | 105.94 | 107.18 | 737,987 | +0.67(+0.63%) |
Aug 31, 2016 | 107.44 | 107.51 | 106.23 | 106.51 | 1,663,419 | -1.15(-1.07%) |
Aug 30, 2016 | 108.19 | 108.41 | 107.45 | 107.66 | 800,529 | -0.83(-0.77%) |
Aug 29, 2016 | 107.78 | 108.69 | 107.75 | 108.49 | 479,708 | +0.52(+0.48%) |
Aug 26, 2016 | 109.56 | 109.97 | 107.60 | 107.98 | 811,656 | -0.05(-0.05%) |
Aug 25, 2016 | 108.36 | 108.69 | 107.96 | 108.03 | 443,885 | -0.06(-0.06%) |
Aug 24, 2016 | 108.05 | 108.30 | 107.58 | 108.09 | 723,897 | -0.50(-0.46%) |
Aug 23, 2016 | 109.15 | 109.36 | 108.57 | 108.59 | 844,097 | +0.86(+0.80%) |
Aug 22, 2016 | 107.67 | 108.09 | 107.57 | 107.73 | 821,143 | -0.80(-0.74%) |
Aug 19, 2016 | 108.28 | 108.86 | 107.97 | 108.53 | 1,071,814 | -0.37(-0.34%) |
Aug 18, 2016 | 108.67 | 108.98 | 108.53 | 108.90 | 624,247 | +0.23(+0.21%) |
Aug 17, 2016 | 108.33 | 108.86 | 107.74 | 108.67 | 818,624 | +0.46(+0.43%) |
Aug 16, 2016 | 108.04 | 108.35 | 107.59 | 108.20 | 796,406 | +0.30(+0.28%) |
Aug 15, 2016 | 108.62 | 108.67 | 107.89 | 107.90 | 910,726 | -0.46(-0.43%) |
Aug 12, 2016 | 108.06 | 108.45 | 107.88 | 108.36 | 1,494,139 | +1.36(+1.28%) |
Aug 11, 2016 | 106.59 | 107.17 | 106.39 | 107.00 | 923,967 | +0.82(+0.77%) |
Aug 10, 2016 | 106.14 | 106.60 | 105.90 | 106.18 | 957,976 | +0.46(+0.44%) |
Aug 09, 2016 | 105.79 | 106.00 | 105.50 | 105.72 | 2,307,886 | +0.15(+0.15%) |
Aug 08, 2016 | 105.95 | 106.33 | 105.35 | 105.57 | 1,593,048 | -0.79(-0.74%) |
Aug 05, 2016 | 105.64 | 106.63 | 105.55 | 106.36 | 1,926,259 | -0.07(-0.06%) |
Aug 04, 2016 | 105.80 | 106.82 | 105.75 | 106.42 | 1,568,409 | +0.24(+0.23%) |
Aug 03, 2016 | 106.91 | 107.04 | 105.75 | 106.18 | 1,509,915 | -0.84(-0.79%) |
Aug 02, 2016 | 108.23 | 108.27 | 106.78 | 107.03 | 1,577,949 | -0.52(-0.48%) |
Aug 01, 2016 | 108.97 | 109.13 | 107.35 | 107.54 | 2,431,160 | -3.62(-3.25%) |
Jul 29, 2016 | 108.59 | 111.52 | 107.97 | 111.16 | 3,494,689 | +3.02(+2.80%) |
Jul 28, 2016 | 104.83 | 108.27 | 104.23 | 108.13 | 5,861,943 | +3.42(+3.26%) |
Jul 27, 2016 | 107.87 | 107.94 | 104.36 | 104.72 | 5,105,619 | -4.00(-3.68%) |
Jul 26, 2016 | 109.46 | 109.56 | 108.68 | 108.72 | 1,962,427 | +0.55(+0.51%) |
Jul 25, 2016 | 108.68 | 108.68 | 107.88 | 108.17 | 634,006 | -0.14(-0.13%) |
Jul 22, 2016 | 107.45 | 108.52 | 107.39 | 108.31 | 1,553,332 | +1.39(+1.30%) |
Jul 21, 2016 | 107.23 | 107.76 | 106.69 | 106.91 | 2,092,340 | -1.48(-1.36%) |
Jul 20, 2016 | 105.78 | 109.96 | 105.76 | 108.39 | 3,594,293 | +1.40(+1.31%) |
Jul 19, 2016 | 107.25 | 107.54 | 106.72 | 106.99 | 1,226,935 | -1.15(-1.06%) |
Jul 18, 2016 | 107.60 | 108.28 | 107.54 | 108.14 | 1,602,761 | +0.43(+0.40%) |
Jul 15, 2016 | 107.81 | 107.97 | 106.94 | 107.71 | 1,940,270 | -0.80(-0.74%) |
Jul 14, 2016 | 109.72 | 110.00 | 108.47 | 108.51 | 1,787,913 | -1.17(-1.06%) |
Jul 13, 2016 | 109.39 | 110.25 | 109.27 | 109.68 | 851,205 | -0.25(-0.23%) |
Jul 12, 2016 | 110.17 | 110.60 | 109.46 | 109.93 | 1,018,608 | +0.50(+0.46%) |
Jul 11, 2016 | 110.03 | 110.25 | 109.43 | 109.43 | 1,155,481 | -0.27(-0.25%) |
Jul 08, 2016 | 109.72 | 110.02 | 109.22 | 109.70 | 1,132,321 | +0.48(+0.44%) |
Jul 07, 2016 | 109.34 | 110.64 | 108.98 | 109.22 | 1,078,305 | -0.76(-0.69%) |
Jul 06, 2016 | 108.55 | 110.13 | 107.72 | 109.98 | 2,087,352 | -0.43(-0.39%) |
Jul 05, 2016 | 110.68 | 111.06 | 109.92 | 110.41 | 1,607,483 | -2.43(-2.15%) |
Jul 01, 2016 | 113.08 | 112.84 | 112.84 | 112.84 | 2,136,256 | -0.24(-0.21%) |
Jun 30, 2016 | 111.57 | 113.27 | 110.95 | 113.08 | 3,281,620 | +4.62(+4.26%) |
Jun 29, 2016 | 107.69 | 109.30 | 107.45 | 108.46 | 1,695,927 | +2.52(+2.38%) |
Jun 28, 2016 | 105.93 | 106.03 | 104.50 | 105.94 | 1,937,102 | +1.68(+1.61%) |
Jun 27, 2016 | 104.23 | 104.73 | 102.86 | 104.26 | 2,917,546 | -0.91(-0.87%) |
Jun 24, 2016 | 105.32 | 108.05 | 104.72 | 105.17 | 4,064,854 | -6.10(-5.49%) |
Jun 23, 2016 | 112.14 | 112.17 | 110.48 | 111.28 | 1,690,627 | +0.97(+0.88%) |
Jun 22, 2016 | 111.01 | 111.47 | 110.25 | 110.31 | 1,158,494 | -0.09(-0.09%) |
Jun 21, 2016 | 110.34 | 110.88 | 109.90 | 110.40 | 1,662,917 | +1.81(+1.67%) |
Jun 20, 2016 | 110.12 | 110.63 | 108.55 | 108.59 | 2,227,088 | +1.91(+1.79%) |
Jun 17, 2016 | 107.01 | 107.10 | 105.93 | 106.68 | 1,960,263 | -1.12(-1.04%) |
Jun 16, 2016 | 105.00 | 107.91 | 104.78 | 107.81 | 2,190,495 | +1.09(+1.02%) |
Jun 15, 2016 | 107.10 | 107.57 | 106.56 | 106.72 | 1,875,630 | +1.71(+1.63%) |
Jun 14, 2016 | 105.14 | 106.09 | 104.42 | 105.01 | 2,653,863 | -1.43(-1.34%) |
Jun 13, 2016 | 106.50 | 107.30 | 106.20 | 106.43 | 2,323,749 | -1.33(-1.24%) |
Jun 10, 2016 | 108.69 | 109.07 | 107.60 | 107.76 | 2,713,751 | -3.80(-3.41%) |
Jun 09, 2016 | 111.30 | 111.95 | 111.05 | 111.57 | 1,258,160 | -1.50(-1.33%) |
Jun 08, 2016 | 112.46 | 113.10 | 112.15 | 113.07 | 956,886 | +1.08(+0.97%) |
Jun 07, 2016 | 112.10 | 112.74 | 111.88 | 111.99 | 945,050 | +0.20(+0.18%) |
Jun 06, 2016 | 111.64 | 112.32 | 111.05 | 111.79 | 1,401,067 | +1.86(+1.69%) |
Jun 03, 2016 | 109.57 | 110.44 | 109.57 | 109.93 | 972,911 | -0.22(-0.20%) |
Jun 02, 2016 | 109.80 | 110.24 | 109.46 | 110.14 | 1,034,955 | -0.66(-0.60%) |
Jun 01, 2016 | 108.84 | 110.88 | 108.31 | 110.80 | 2,171,186 | +2.41(+2.23%) |
May 31, 2016 | 109.22 | 109.30 | 108.00 | 108.39 | 1,228,731 | -0.06(-0.06%) |
May 27, 2016 | 108.56 | 108.45 | 108.45 | 108.45 | 752,143 | -0.76(-0.69%) |
May 26, 2016 | 109.33 | 109.44 | 108.76 | 109.21 | 1,076,619 | +0.94(+0.87%) |
May 25, 2016 | 108.60 | 109.44 | 108.26 | 108.26 | 1,603,363 | +1.05(+0.98%) |
May 24, 2016 | 106.04 | 107.66 | 105.85 | 107.21 | 1,494,020 | +2.86(+2.74%) |
May 23, 2016 | 104.73 | 105.07 | 104.30 | 104.36 | 893,413 | -0.40(-0.38%) |
May 20, 2016 | 105.02 | 105.56 | 104.53 | 104.76 | 1,806,528 | -0.31(-0.29%) |
May 19, 2016 | 103.92 | 105.30 | 103.71 | 105.07 | 1,519,918 | +0.08(+0.07%) |
May 18, 2016 | 105.49 | 106.04 | 104.35 | 104.99 | 1,137,367 | -0.88(-0.83%) |
May 17, 2016 | 106.60 | 107.08 | 105.66 | 105.87 | 1,174,883 | -1.90(-1.76%) |
May 16, 2016 | 107.16 | 108.10 | 107.09 | 107.76 | 671,282 | +0.52(+0.48%) |
May 13, 2016 | 108.23 | 108.54 | 107.20 | 107.25 | 1,368,040 | -1.38(-1.27%) |
May 12, 2016 | 109.45 | 109.52 | 108.15 | 108.63 | 927,540 | -0.29(-0.27%) |
May 11, 2016 | 108.89 | 109.39 | 108.86 | 108.92 | 1,062,390 | -1.08(-0.98%) |
May 10, 2016 | 109.23 | 110.00 | 109.17 | 110.00 | 1,111,677 | +0.72(+0.66%) |
May 09, 2016 | 108.72 | 109.77 | 107.89 | 109.28 | 2,261,971 | +1.93(+1.80%) |
May 06, 2016 | 107.29 | 107.86 | 106.84 | 107.35 | 1,828,210 | -0.17(-0.16%) |
May 05, 2016 | 105.41 | 107.54 | 105.36 | 107.52 | 1,720,932 | +1.86(+1.76%) |
May 04, 2016 | 105.09 | 106.00 | 104.49 | 105.67 | 4,250,358 | -1.65(-1.54%) |
May 03, 2016 | 107.20 | 107.67 | 106.79 | 107.32 | 1,926,582 | -0.75(-0.69%) |
May 02, 2016 | 107.61 | 108.21 | 107.37 | 108.06 | 841,597 | +1.43(+1.34%) |
Apr 29, 2016 | 106.95 | 107.52 | 106.24 | 106.64 | 1,782,930 | -0.84(-0.78%) |
Apr 28, 2016 | 106.33 | 108.32 | 106.29 | 107.48 | 1,724,972 | -0.80(-0.74%) |
Apr 27, 2016 | 108.04 | 108.56 | 107.55 | 108.28 | 1,410,163 | -0.10(-0.09%) |
Apr 26, 2016 | 108.56 | 108.99 | 107.93 | 108.38 | 1,336,671 | -0.45(-0.41%) |
Apr 25, 2016 | 107.97 | 108.89 | 107.90 | 108.83 | 965,466 | +0.65(+0.60%) |
Apr 22, 2016 | 107.55 | 108.18 | 107.12 | 108.18 | 1,668,755 | -0.24(-0.23%) |
Apr 21, 2016 | 107.96 | 109.27 | 107.84 | 108.42 | 2,404,485 | -2.18(-1.97%) |
Apr 20, 2016 | 110.25 | 111.03 | 109.88 | 110.61 | 1,522,985 | -0.52(-0.47%) |
Apr 19, 2016 | 111.02 | 112.09 | 110.12 | 111.13 | 4,090,636 | +3.25(+3.01%) |
Apr 18, 2016 | 106.29 | 108.00 | 106.24 | 107.88 | 2,352,991 | +1.39(+1.31%) |
Apr 15, 2016 | 106.89 | 107.10 | 106.27 | 106.49 | 1,701,370 | +0.46(+0.44%) |
Apr 14, 2016 | 104.47 | 106.84 | 104.10 | 106.03 | 3,380,152 | +2.96(+2.87%) |
Apr 13, 2016 | 103.29 | 103.50 | 102.51 | 103.07 | 1,822,737 | +0.91(+0.89%) |
Apr 12, 2016 | 101.56 | 102.43 | 101.44 | 102.16 | 1,245,563 | +0.50(+0.49%) |
Apr 11, 2016 | 102.16 | 103.04 | 101.61 | 101.66 | 1,513,730 | -0.91(-0.89%) |
Apr 08, 2016 | 102.53 | 102.96 | 102.34 | 102.57 | 1,383,301 | +0.52(+0.50%) |
Apr 07, 2016 | 102.58 | 103.17 | 101.90 | 102.05 | 1,953,330 | -2.01(-1.93%) |
Apr 06, 2016 | 103.80 | 104.45 | 103.44 | 104.06 | 1,360,535 | -0.53(-0.51%) |
Apr 05, 2016 | 104.77 | 105.08 | 104.16 | 104.59 | 2,753,866 | -1.77(-1.67%) |
Apr 04, 2016 | 107.02 | 107.14 | 105.85 | 106.36 | 2,323,313 | +0.40(+0.37%) |