Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 158.32 | 158.34 | 155.53 | 155.66 | 655,038 | -2.62(-1.66%) |
Nov 29, 2016 | 157.37 | 158.85 | 156.36 | 158.29 | 429,916 | +0.77(+0.49%) |
Nov 28, 2016 | 159.02 | 159.23 | 157.09 | 157.52 | 423,932 | -2.06(-1.29%) |
Nov 25, 2016 | 157.97 | 159.91 | 157.56 | 159.57 | 298,677 | +1.58(+1.00%) |
Nov 23, 2016 | 158.00 | 158.00 | 158.00 | 0 | +1.94(+1.24%) | |
Nov 22, 2016 | 154.42 | 156.15 | 153.82 | 156.06 | 471,061 | +1.86(+1.21%) |
Nov 21, 2016 | 152.59 | 154.32 | 152.59 | 154.20 | 549,014 | +1.99(+1.31%) |
Nov 18, 2016 | 150.38 | 152.41 | 150.14 | 152.21 | 553,817 | +2.54(+1.70%) |
Nov 17, 2016 | 149.69 | 150.53 | 148.58 | 149.67 | 649,038 | +0.00(+0.00%) |
Nov 16, 2016 | 149.15 | 151.41 | 148.35 | 149.67 | 603,079 | +0.21(+0.14%) |
Nov 15, 2016 | 145.72 | 149.65 | 145.08 | 149.46 | 944,090 | +3.86(+2.65%) |
Nov 14, 2016 | 148.49 | 149.35 | 142.27 | 145.59 | 1,203,573 | -2.27(-1.54%) |
Nov 11, 2016 | 149.45 | 150.93 | 146.42 | 147.87 | 1,088,271 | -1.38(-0.92%) |
Nov 10, 2016 | 158.88 | 158.88 | 148.23 | 149.25 | 2,322,648 | -8.57(-5.43%) |
Nov 09, 2016 | 155.03 | 158.76 | 154.99 | 157.81 | 570,915 | +1.36(+0.87%) |
Nov 08, 2016 | 156.12 | 156.83 | 154.93 | 156.45 | 400,009 | +0.63(+0.40%) |
Nov 07, 2016 | 156.16 | 156.99 | 155.15 | 155.82 | 473,619 | +1.34(+0.87%) |
Nov 04, 2016 | 153.35 | 154.83 | 153.28 | 154.48 | 642,944 | +0.55(+0.36%) |
Nov 03, 2016 | 154.77 | 155.56 | 153.78 | 153.93 | 547,202 | -1.00(-0.65%) |
Nov 02, 2016 | 155.03 | 156.06 | 154.77 | 154.93 | 546,069 | -0.29(-0.18%) |
Nov 01, 2016 | 157.34 | 157.46 | 154.33 | 155.22 | 760,272 | -1.56(-0.99%) |
Oct 31, 2016 | 155.86 | 157.03 | 155.49 | 156.78 | 667,250 | +1.22(+0.79%) |
Oct 28, 2016 | 153.34 | 155.71 | 152.85 | 155.55 | 686,827 | +1.83(+1.19%) |
Oct 27, 2016 | 153.05 | 154.01 | 152.40 | 153.72 | 598,973 | +1.06(+0.69%) |
Oct 26, 2016 | 152.23 | 153.29 | 151.82 | 152.66 | 459,164 | -0.08(-0.05%) |
Oct 25, 2016 | 153.65 | 154.11 | 152.48 | 152.75 | 640,549 | -1.52(-0.99%) |
Oct 24, 2016 | 154.86 | 154.93 | 153.94 | 154.27 | 523,209 | +0.16(+0.10%) |
Oct 21, 2016 | 153.13 | 154.25 | 152.65 | 154.11 | 861,976 | +0.89(+0.58%) |
Oct 20, 2016 | 152.65 | 153.51 | 151.85 | 153.22 | 1,156,810 | +0.35(+0.23%) |
Oct 19, 2016 | 147.35 | 152.88 | 146.60 | 152.87 | 2,304,925 | +5.16(+3.49%) |
Oct 18, 2016 | 146.37 | 151.67 | 145.95 | 147.71 | 3,832,749 | +6.89(+4.89%) |
Oct 17, 2016 | 140.40 | 142.08 | 140.09 | 140.81 | 1,239,075 | +0.82(+0.59%) |
Oct 14, 2016 | 142.38 | 142.53 | 139.67 | 139.99 | 1,262,505 | +0.75(+0.54%) |
Oct 13, 2016 | 140.66 | 140.66 | 138.65 | 139.24 | 534,404 | -1.79(-1.27%) |
Oct 12, 2016 | 140.76 | 141.43 | 140.09 | 141.03 | 629,432 | -0.13(-0.09%) |
Oct 11, 2016 | 142.19 | 142.60 | 140.55 | 141.16 | 492,020 | -0.75(-0.53%) |
Oct 10, 2016 | 140.44 | 142.08 | 140.44 | 141.91 | 869,024 | +2.18(+1.56%) |
Oct 07, 2016 | 140.44 | 140.62 | 138.95 | 139.73 | 296,823 | -0.27(-0.19%) |
Oct 06, 2016 | 139.69 | 140.43 | 139.17 | 140.00 | 436,228 | +0.15(+0.11%) |
Oct 05, 2016 | 140.77 | 141.27 | 139.69 | 139.85 | 453,518 | -0.46(-0.33%) |
Oct 04, 2016 | 140.57 | 141.54 | 139.21 | 140.31 | 413,116 | -0.10(-0.07%) |
Oct 03, 2016 | 140.92 | 141.84 | 139.83 | 140.42 | 554,037 | -0.25(-0.18%) |
Sep 30, 2016 | 140.56 | 141.48 | 140.30 | 140.67 | 658,781 | +0.09(+0.07%) |
Sep 29, 2016 | 141.11 | 141.93 | 139.80 | 140.57 | 478,186 | -0.95(-0.67%) |
Sep 28, 2016 | 142.16 | 142.63 | 140.27 | 141.53 | 520,406 | -0.79(-0.55%) |
Sep 27, 2016 | 142.16 | 142.88 | 141.78 | 142.32 | 302,153 | +0.13(+0.09%) |
Sep 26, 2016 | 142.57 | 142.76 | 141.69 | 142.19 | 302,537 | -0.71(-0.50%) |
Sep 23, 2016 | 142.61 | 143.46 | 141.91 | 142.90 | 537,537 | +0.17(+0.12%) |
Sep 22, 2016 | 142.19 | 143.68 | 141.32 | 142.73 | 981,199 | +1.36(+0.96%) |
Sep 21, 2016 | 141.22 | 141.99 | 139.71 | 141.37 | 416,942 | +0.62(+0.44%) |
Sep 20, 2016 | 140.48 | 141.53 | 140.37 | 140.75 | 301,839 | +0.40(+0.28%) |
Sep 19, 2016 | 139.82 | 141.13 | 139.57 | 140.35 | 595,142 | +1.37(+0.99%) |
Sep 16, 2016 | 140.41 | 140.57 | 138.77 | 138.98 | 1,031,409 | -1.63(-1.16%) |
Sep 15, 2016 | 138.92 | 140.87 | 138.48 | 140.61 | 587,976 | +1.38(+0.99%) |
Sep 14, 2016 | 139.07 | 139.68 | 137.98 | 139.23 | 525,341 | +0.59(+0.43%) |
Sep 13, 2016 | 138.83 | 140.15 | 138.18 | 138.64 | 567,101 | -0.16(-0.11%) |
Sep 12, 2016 | 134.15 | 138.89 | 133.98 | 138.80 | 612,033 | +3.77(+2.79%) |
Sep 09, 2016 | 137.15 | 137.22 | 134.58 | 135.03 | 565,591 | -2.87(-2.08%) |
Sep 08, 2016 | 138.99 | 139.13 | 137.64 | 137.90 | 369,897 | -1.15(-0.82%) |
Sep 07, 2016 | 139.05 | 139.25 | 138.19 | 139.04 | 354,252 | +0.28(+0.20%) |
Sep 06, 2016 | 139.66 | 139.66 | 137.94 | 138.77 | 568,942 | -0.76(-0.54%) |
Sep 02, 2016 | 138.09 | 139.53 | 139.53 | 139.53 | 414,714 | +1.84(+1.33%) |
Sep 01, 2016 | 137.84 | 138.44 | 137.12 | 137.69 | 434,704 | -0.52(-0.37%) |
Aug 31, 2016 | 137.45 | 138.51 | 137.11 | 138.20 | 424,375 | +0.13(+0.09%) |
Aug 30, 2016 | 138.65 | 138.88 | 136.97 | 138.07 | 491,807 | -0.52(-0.37%) |
Aug 29, 2016 | 137.08 | 139.14 | 136.75 | 138.59 | 420,710 | +1.52(+1.11%) |
Aug 26, 2016 | 139.11 | 139.32 | 135.97 | 137.08 | 651,019 | -1.75(-1.26%) |
Aug 25, 2016 | 137.84 | 139.22 | 137.71 | 138.82 | 291,736 | +0.39(+0.28%) |
Aug 24, 2016 | 139.19 | 139.38 | 138.15 | 138.44 | 660,789 | -0.61(-0.44%) |
Aug 23, 2016 | 139.06 | 139.71 | 138.38 | 139.04 | 405,452 | +0.38(+0.27%) |
Aug 22, 2016 | 136.12 | 139.01 | 136.09 | 138.67 | 920,508 | +2.58(+1.89%) |
Aug 19, 2016 | 135.94 | 136.75 | 135.03 | 136.09 | 559,258 | +0.14(+0.10%) |
Aug 18, 2016 | 133.35 | 136.59 | 133.35 | 135.95 | 735,745 | +2.37(+1.77%) |
Aug 17, 2016 | 133.24 | 133.69 | 132.57 | 133.58 | 354,840 | +0.55(+0.42%) |
Aug 16, 2016 | 134.06 | 134.53 | 132.62 | 133.03 | 378,229 | -1.09(-0.81%) |
Aug 15, 2016 | 134.86 | 135.80 | 133.81 | 134.12 | 357,195 | -0.91(-0.67%) |
Aug 12, 2016 | 134.09 | 135.55 | 133.83 | 135.03 | 205,310 | +0.10(+0.08%) |
Aug 11, 2016 | 134.48 | 135.57 | 134.06 | 134.92 | 254,863 | +0.94(+0.70%) |
Aug 10, 2016 | 133.76 | 134.35 | 133.57 | 133.98 | 165,010 | +0.07(+0.05%) |
Aug 09, 2016 | 133.52 | 134.69 | 133.52 | 133.91 | 320,367 | +0.20(+0.15%) |
Aug 08, 2016 | 134.74 | 134.86 | 133.32 | 133.70 | 447,654 | -1.37(-1.01%) |
Aug 05, 2016 | 135.65 | 136.17 | 135.01 | 135.07 | 426,088 | -0.29(-0.22%) |
Aug 04, 2016 | 135.10 | 136.20 | 134.76 | 135.37 | 337,186 | +0.31(+0.23%) |
Aug 03, 2016 | 134.59 | 135.06 | 133.80 | 135.05 | 379,477 | +0.66(+0.49%) |
Aug 02, 2016 | 135.87 | 136.13 | 133.65 | 134.40 | 515,373 | -1.91(-1.40%) |
Aug 01, 2016 | 135.77 | 136.78 | 135.19 | 136.31 | 528,081 | +0.20(+0.15%) |
Jul 29, 2016 | 136.01 | 136.49 | 135.01 | 136.11 | 467,987 | +0.05(+0.03%) |
Jul 28, 2016 | 136.08 | 136.55 | 135.24 | 136.06 | 356,807 | +0.02(+0.01%) |
Jul 27, 2016 | 135.29 | 136.11 | 134.37 | 136.04 | 618,795 | +1.02(+0.75%) |
Jul 26, 2016 | 135.69 | 136.64 | 134.60 | 135.03 | 1,134,407 | -1.44(-1.06%) |
Jul 25, 2016 | 136.87 | 137.80 | 136.11 | 136.47 | 1,133,572 | -1.01(-0.73%) |
Jul 22, 2016 | 134.24 | 137.67 | 134.10 | 137.47 | 1,313,448 | +3.81(+2.85%) |
Jul 21, 2016 | 133.93 | 135.58 | 131.26 | 133.67 | 3,514,065 | +7.18(+5.68%) |
Jul 20, 2016 | 125.94 | 127.39 | 125.48 | 126.49 | 1,442,187 | +1.24(+0.99%) |
Jul 19, 2016 | 125.60 | 125.83 | 124.82 | 125.25 | 805,157 | +0.00(+0.00%) |
Jul 18, 2016 | 125.64 | 125.83 | 124.54 | 125.25 | 601,296 | -0.14(-0.11%) |
Jul 15, 2016 | 125.55 | 125.92 | 124.67 | 125.39 | 721,460 | +0.06(+0.04%) |
Jul 14, 2016 | 125.96 | 126.28 | 124.94 | 125.33 | 548,069 | +0.20(+0.16%) |
Jul 13, 2016 | 124.96 | 126.01 | 124.74 | 125.13 | 630,061 | -0.21(-0.17%) |
Jul 12, 2016 | 125.70 | 126.10 | 125.20 | 125.34 | 694,058 | -0.32(-0.26%) |
Jul 11, 2016 | 125.29 | 125.80 | 124.02 | 125.67 | 1,028,716 | +0.82(+0.66%) |
Jul 08, 2016 | 124.22 | 125.82 | 123.69 | 124.84 | 591,083 | +1.16(+0.93%) |
Jul 07, 2016 | 124.89 | 125.06 | 122.43 | 123.69 | 748,461 | -1.03(-0.83%) |
Jul 06, 2016 | 122.81 | 124.95 | 122.77 | 124.72 | 971,696 | +0.97(+0.78%) |
Jul 05, 2016 | 122.51 | 123.77 | 121.84 | 123.75 | 873,364 | +1.24(+1.01%) |
Jul 01, 2016 | 121.46 | 122.51 | 122.51 | 122.51 | 690,685 | +1.12(+0.92%) |
Jun 30, 2016 | 117.96 | 121.66 | 117.96 | 121.40 | 1,726,121 | +4.16(+3.55%) |
Jun 29, 2016 | 115.67 | 117.30 | 115.67 | 117.24 | 637,704 | +2.17(+1.89%) |
Jun 28, 2016 | 113.80 | 115.10 | 113.05 | 115.07 | 582,558 | +2.26(+2.01%) |
Jun 27, 2016 | 114.58 | 115.14 | 111.78 | 112.80 | 1,206,230 | -2.67(-2.31%) |
Jun 24, 2016 | 115.81 | 118.36 | 115.19 | 115.47 | 922,804 | -2.11(-1.79%) |
Jun 23, 2016 | 116.79 | 117.97 | 116.00 | 117.58 | 540,372 | +1.78(+1.54%) |
Jun 22, 2016 | 116.47 | 116.87 | 115.02 | 115.80 | 842,919 | -1.86(-1.58%) |
Jun 21, 2016 | 118.00 | 118.20 | 117.42 | 117.65 | 538,451 | -0.15(-0.13%) |
Jun 20, 2016 | 118.68 | 119.04 | 117.42 | 117.80 | 547,877 | +0.19(+0.16%) |
Jun 17, 2016 | 116.97 | 118.02 | 116.44 | 117.62 | 800,334 | +0.31(+0.27%) |
Jun 16, 2016 | 115.85 | 117.64 | 115.01 | 117.30 | 551,415 | +0.53(+0.45%) |
Jun 15, 2016 | 116.96 | 117.83 | 116.50 | 116.78 | 492,228 | +0.02(+0.02%) |
Jun 14, 2016 | 114.89 | 117.01 | 114.43 | 116.76 | 678,371 | +1.45(+1.26%) |
Jun 13, 2016 | 115.68 | 116.64 | 115.22 | 115.31 | 542,792 | -1.00(-0.86%) |
Jun 10, 2016 | 116.67 | 117.07 | 115.83 | 116.31 | 588,047 | -1.13(-0.96%) |
Jun 09, 2016 | 116.08 | 117.53 | 116.08 | 117.44 | 595,581 | +1.00(+0.86%) |
Jun 08, 2016 | 114.89 | 116.45 | 114.56 | 116.43 | 981,288 | +1.45(+1.26%) |
Jun 07, 2016 | 114.54 | 115.28 | 113.73 | 114.99 | 782,382 | +0.42(+0.37%) |
Jun 06, 2016 | 112.42 | 114.87 | 112.21 | 114.56 | 652,856 | +1.98(+1.76%) |
Jun 03, 2016 | 113.38 | 113.38 | 111.68 | 112.58 | 597,110 | -0.96(-0.84%) |
Jun 02, 2016 | 111.57 | 113.54 | 111.28 | 113.54 | 753,989 | +1.70(+1.52%) |
Jun 01, 2016 | 111.10 | 112.27 | 110.87 | 111.84 | 1,203,308 | +0.48(+0.43%) |
May 31, 2016 | 112.83 | 113.42 | 111.09 | 111.36 | 3,376,388 | -1.20(-1.06%) |
May 27, 2016 | 113.71 | 112.56 | 112.56 | 112.56 | 647,504 | -0.76(-0.67%) |
May 26, 2016 | 111.74 | 113.48 | 111.58 | 113.31 | 1,083,654 | +1.58(+1.41%) |
May 25, 2016 | 113.67 | 113.76 | 111.57 | 111.74 | 1,012,281 | -1.13(-1.00%) |
May 24, 2016 | 112.33 | 113.58 | 112.23 | 112.87 | 1,426,236 | +0.59(+0.53%) |
May 23, 2016 | 113.31 | 113.60 | 112.21 | 112.28 | 1,232,019 | -1.09(-0.96%) |
May 20, 2016 | 111.85 | 113.46 | 111.85 | 113.37 | 842,796 | +2.06(+1.85%) |
May 19, 2016 | 110.54 | 112.36 | 110.49 | 111.30 | 583,977 | -0.28(-0.26%) |
May 18, 2016 | 111.19 | 112.78 | 109.46 | 111.59 | 872,094 | +0.05(+0.05%) |
May 17, 2016 | 112.80 | 113.14 | 111.10 | 111.53 | 645,582 | -1.94(-1.71%) |
May 16, 2016 | 112.63 | 113.71 | 111.82 | 113.47 | 864,876 | +1.12(+1.00%) |
May 13, 2016 | 111.50 | 113.94 | 111.41 | 112.34 | 1,111,274 | +0.45(+0.40%) |
May 12, 2016 | 110.92 | 112.39 | 110.64 | 111.89 | 629,384 | +1.50(+1.36%) |
May 11, 2016 | 112.33 | 112.44 | 109.94 | 110.39 | 624,816 | -2.20(-1.96%) |
May 10, 2016 | 112.16 | 112.82 | 111.02 | 112.59 | 705,821 | +0.66(+0.59%) |
May 09, 2016 | 109.84 | 112.70 | 109.84 | 111.94 | 673,426 | +2.03(+1.84%) |
May 06, 2016 | 109.89 | 110.77 | 108.34 | 109.91 | 718,585 | -0.57(-0.52%) |
May 05, 2016 | 109.73 | 110.96 | 108.45 | 110.48 | 1,157,535 | +0.84(+0.76%) |
May 04, 2016 | 108.42 | 110.32 | 107.70 | 109.64 | 934,955 | +0.42(+0.39%) |
May 03, 2016 | 110.49 | 110.58 | 108.78 | 109.22 | 1,219,849 | -1.67(-1.50%) |
May 02, 2016 | 111.39 | 112.07 | 109.74 | 110.89 | 1,475,373 | -0.47(-0.42%) |
Apr 29, 2016 | 111.52 | 111.93 | 109.64 | 111.36 | 1,623,307 | +0.38(+0.34%) |
Apr 28, 2016 | 111.50 | 115.05 | 110.62 | 110.98 | 4,939,360 | -12.12(-9.85%) |
Apr 27, 2016 | 123.31 | 123.92 | 121.26 | 123.10 | 1,339,955 | -0.17(-0.13%) |
Apr 26, 2016 | 123.44 | 124.14 | 122.50 | 123.27 | 853,913 | +0.13(+0.10%) |
Apr 25, 2016 | 122.04 | 123.56 | 122.02 | 123.14 | 785,861 | +1.16(+0.95%) |
Apr 22, 2016 | 124.68 | 125.43 | 121.35 | 121.98 | 1,602,030 | -5.06(-3.98%) |
Apr 21, 2016 | 129.31 | 129.41 | 126.99 | 127.04 | 597,413 | -1.94(-1.51%) |
Apr 20, 2016 | 127.12 | 129.71 | 126.93 | 128.98 | 843,393 | +2.29(+1.81%) |
Apr 19, 2016 | 127.58 | 127.87 | 126.02 | 126.69 | 362,517 | -1.04(-0.82%) |
Apr 18, 2016 | 127.24 | 128.09 | 126.85 | 127.73 | 292,871 | +0.03(+0.02%) |
Apr 15, 2016 | 126.59 | 127.73 | 125.93 | 127.70 | 397,874 | +1.24(+0.98%) |
Apr 14, 2016 | 126.72 | 127.07 | 125.63 | 126.46 | 438,818 | +0.12(+0.09%) |
Apr 13, 2016 | 126.14 | 126.83 | 125.49 | 126.34 | 562,046 | +0.37(+0.29%) |
Apr 12, 2016 | 125.71 | 126.29 | 124.64 | 125.97 | 639,390 | -0.46(-0.36%) |
Apr 11, 2016 | 127.07 | 128.44 | 126.32 | 126.43 | 690,361 | +0.17(+0.14%) |
Apr 08, 2016 | 126.21 | 126.86 | 125.00 | 126.25 | 607,773 | +0.73(+0.58%) |
Apr 07, 2016 | 124.61 | 126.77 | 124.61 | 125.53 | 913,539 | +0.30(+0.24%) |
Apr 06, 2016 | 122.23 | 125.36 | 121.99 | 125.23 | 1,046,746 | +3.33(+2.74%) |
Apr 05, 2016 | 121.58 | 122.78 | 120.86 | 121.90 | 676,890 | -0.96(-0.78%) |
Apr 04, 2016 | 123.31 | 123.80 | 122.25 | 122.86 | 632,837 | -0.10(-0.08%) |
Apr 01, 2016 | 121.13 | 123.54 | 120.90 | 122.96 | 734,802 | +1.48(+1.22%) |
Mar 31, 2016 | 120.52 | 121.76 | 119.58 | 121.47 | 961,257 | +0.82(+0.68%) |
Mar 30, 2016 | 120.48 | 120.99 | 119.76 | 120.65 | 773,930 | +0.81(+0.68%) |
Mar 29, 2016 | 119.07 | 119.91 | 118.55 | 119.84 | 699,579 | +0.87(+0.73%) |
Mar 28, 2016 | 119.19 | 119.88 | 118.41 | 118.98 | 504,963 | +0.38(+0.32%) |
Mar 24, 2016 | 119.62 | 118.60 | 118.60 | 118.60 | 750,628 | -1.27(-1.06%) |
Mar 23, 2016 | 120.74 | 121.15 | 119.76 | 119.87 | 681,275 | -0.56(-0.47%) |
Mar 22, 2016 | 121.22 | 121.58 | 120.04 | 120.43 | 634,327 | -0.41(-0.34%) |
Mar 21, 2016 | 120.68 | 121.29 | 120.60 | 120.84 | 802,418 | +0.33(+0.28%) |
Mar 18, 2016 | 120.62 | 121.69 | 119.91 | 120.51 | 1,226,519 | -0.42(-0.35%) |
Mar 17, 2016 | 121.18 | 121.59 | 120.63 | 120.93 | 415,897 | -0.53(-0.44%) |
Mar 16, 2016 | 120.51 | 121.87 | 120.32 | 121.46 | 564,750 | +0.60(+0.50%) |
Mar 15, 2016 | 121.24 | 122.19 | 120.84 | 120.86 | 653,466 | -1.34(-1.09%) |
Mar 14, 2016 | 121.59 | 122.38 | 120.84 | 122.20 | 763,614 | +0.86(+0.71%) |
Mar 11, 2016 | 123.06 | 123.26 | 121.15 | 121.34 | 1,055,644 | -0.84(-0.69%) |
Mar 10, 2016 | 123.62 | 124.44 | 120.79 | 122.18 | 804,406 | -0.71(-0.58%) |
Mar 09, 2016 | 123.61 | 125.23 | 122.50 | 122.89 | 915,334 | -0.42(-0.34%) |
Mar 08, 2016 | 122.30 | 124.92 | 122.23 | 123.31 | 871,563 | +0.20(+0.16%) |
Mar 07, 2016 | 121.68 | 123.61 | 121.10 | 123.11 | 1,082,730 | +0.95(+0.77%) |
Mar 04, 2016 | 122.09 | 123.06 | 121.25 | 122.16 | 1,620,050 | +0.14(+0.11%) |
Mar 03, 2016 | 121.39 | 122.39 | 119.89 | 122.03 | 1,207,592 | -0.20(-0.17%) |
Mar 02, 2016 | 122.53 | 122.56 | 121.07 | 122.23 | 1,211,557 | -1.00(-0.81%) |
Mar 01, 2016 | 122.87 | 123.98 | 120.93 | 123.23 | 1,682,078 | +1.02(+0.83%) |
Feb 29, 2016 | 122.71 | 124.41 | 120.34 | 122.21 | 1,948,232 | -1.24(-1.00%) |
Feb 26, 2016 | 122.20 | 124.27 | 121.72 | 123.45 | 2,211,603 | +1.37(+1.12%) |
Feb 25, 2016 | 116.57 | 123.02 | 114.35 | 122.08 | 5,110,843 | +14.05(+13.00%) |
Feb 24, 2016 | 107.48 | 109.31 | 106.42 | 108.04 | 2,508,780 | -0.01(-0.01%) |
Feb 23, 2016 | 105.76 | 108.44 | 105.67 | 108.05 | 1,464,009 | +2.32(+2.20%) |
Feb 22, 2016 | 104.91 | 106.43 | 104.19 | 105.72 | 886,681 | +2.04(+1.97%) |
Feb 19, 2016 | 102.91 | 104.01 | 101.87 | 103.68 | 1,703,309 | +0.76(+0.74%) |
Feb 18, 2016 | 103.56 | 104.52 | 102.70 | 102.92 | 947,085 | -0.84(-0.81%) |
Feb 17, 2016 | 102.46 | 105.21 | 102.46 | 103.76 | 992,598 | +1.72(+1.68%) |
Feb 16, 2016 | 101.57 | 102.41 | 100.66 | 102.04 | 650,509 | +1.45(+1.44%) |
Feb 12, 2016 | 99.06 | 100.59 | 100.59 | 100.59 | 718,704 | +2.39(+2.43%) |
Feb 11, 2016 | 96.87 | 98.79 | 95.71 | 98.20 | 1,000,480 | -0.09(-0.09%) |
Feb 10, 2016 | 98.24 | 100.26 | 98.03 | 98.29 | 779,803 | +1.27(+1.31%) |
Feb 09, 2016 | 98.47 | 99.96 | 95.63 | 97.02 | 1,426,329 | -2.33(-2.35%) |
Feb 08, 2016 | 100.13 | 100.14 | 97.68 | 99.36 | 1,181,243 | -2.03(-2.00%) |
Feb 05, 2016 | 104.72 | 105.16 | 101.04 | 101.39 | 1,012,463 | -3.33(-3.18%) |
Feb 04, 2016 | 104.33 | 104.99 | 103.34 | 104.72 | 666,261 | +0.18(+0.18%) |
Feb 03, 2016 | 104.83 | 105.19 | 103.06 | 104.54 | 870,762 | +0.05(+0.04%) |
Feb 02, 2016 | 104.53 | 104.88 | 103.58 | 104.49 | 670,973 | -0.55(-0.53%) |
Feb 01, 2016 | 104.31 | 105.42 | 103.87 | 105.04 | 799,849 | +0.39(+0.37%) |
Jan 29, 2016 | 103.12 | 104.70 | 102.41 | 104.66 | 866,886 | +1.59(+1.54%) |
Jan 28, 2016 | 102.44 | 103.53 | 101.48 | 103.07 | 505,106 | +1.05(+1.03%) |
Jan 27, 2016 | 102.57 | 103.22 | 101.38 | 102.02 | 459,273 | -1.02(-0.99%) |
Jan 26, 2016 | 101.75 | 103.52 | 101.31 | 103.04 | 575,425 | +1.32(+1.30%) |
Jan 25, 2016 | 102.85 | 102.88 | 101.32 | 101.72 | 961,078 | -0.80(-0.78%) |
Jan 22, 2016 | 99.66 | 102.70 | 99.48 | 102.52 | 1,633,060 | +3.57(+3.61%) |
Jan 21, 2016 | 98.01 | 99.66 | 96.85 | 98.94 | 1,312,206 | +1.15(+1.17%) |
Jan 20, 2016 | 94.82 | 98.31 | 93.05 | 97.79 | 1,125,608 | +1.41(+1.47%) |
Jan 19, 2016 | 96.14 | 97.67 | 95.33 | 96.38 | 793,568 | +0.70(+0.73%) |
Jan 15, 2016 | 96.60 | 95.68 | 95.68 | 95.68 | 1,820,058 | -2.74(-2.78%) |
Jan 14, 2016 | 99.18 | 99.43 | 96.27 | 98.42 | 862,071 | -0.75(-0.76%) |
Jan 13, 2016 | 100.78 | 101.63 | 98.88 | 99.17 | 1,577,967 | -1.65(-1.64%) |
Jan 12, 2016 | 97.94 | 101.03 | 97.94 | 100.83 | 985,783 | +3.25(+3.33%) |
Jan 11, 2016 | 100.30 | 101.14 | 96.68 | 97.57 | 1,115,858 | -2.53(-2.52%) |
Jan 08, 2016 | 98.37 | 100.86 | 98.31 | 100.10 | 1,091,021 | +2.04(+2.08%) |
Jan 07, 2016 | 99.21 | 100.58 | 98.04 | 98.06 | 1,048,331 | -2.77(-2.75%) |
Jan 06, 2016 | 99.11 | 101.08 | 98.82 | 100.83 | 981,677 | -0.15(-0.15%) |
Jan 05, 2016 | 100.34 | 101.62 | 100.46 | 100.98 | 880,645 | +0.64(+0.64%) |
Jan 04, 2016 | 101.01 | 101.50 | 99.46 | 100.34 | 944,721 | -1.86(-1.82%) |
Dec 31, 2015 | 102.10 | 102.19 | 102.19 | 102.19 | 649,468 | -0.24(-0.23%) |
Dec 30, 2015 | 103.26 | 103.64 | 102.21 | 102.43 | 623,457 | -0.45(-0.44%) |
Dec 29, 2015 | 101.41 | 103.62 | 101.20 | 102.88 | 1,126,283 | +1.72(+1.70%) |
Dec 28, 2015 | 100.74 | 101.21 | 99.54 | 101.17 | 1,280,653 | +0.54(+0.54%) |
Dec 24, 2015 | 100.69 | 100.62 | 100.62 | 100.62 | 550,840 | +0.06(+0.05%) |
Dec 23, 2015 | 100.45 | 100.71 | 99.30 | 100.57 | 712,801 | +0.06(+0.06%) |
Dec 22, 2015 | 101.05 | 101.05 | 99.24 | 100.50 | 795,073 | -0.29(-0.29%) |
Dec 21, 2015 | 100.45 | 101.17 | 100.24 | 100.80 | 945,754 | +0.82(+0.82%) |
Dec 18, 2015 | 100.31 | 100.81 | 98.52 | 99.98 | 713,959 | -0.49(-0.48%) |
Dec 17, 2015 | 100.83 | 101.50 | 100.39 | 100.47 | 932,906 | +0.14(+0.14%) |
Dec 16, 2015 | 101.20 | 101.88 | 99.75 | 100.33 | 1,095,458 | -0.65(-0.65%) |
Dec 15, 2015 | 101.13 | 101.40 | 100.62 | 100.98 | 782,121 | +0.50(+0.50%) |
Dec 14, 2015 | 99.59 | 100.83 | 99.38 | 100.48 | 559,055 | +0.68(+0.68%) |
Dec 11, 2015 | 99.31 | 100.10 | 98.94 | 99.80 | 685,173 | -0.36(-0.36%) |
Dec 10, 2015 | 100.27 | 100.96 | 99.58 | 100.16 | 616,832 | +0.22(+0.22%) |
Dec 09, 2015 | 100.57 | 101.53 | 99.00 | 99.93 | 788,238 | -0.77(-0.76%) |
Dec 08, 2015 | 100.12 | 101.56 | 100.05 | 100.70 | 760,145 | -0.41(-0.41%) |
Dec 07, 2015 | 100.60 | 101.67 | 100.18 | 101.12 | 742,551 | +0.51(+0.51%) |
Dec 04, 2015 | 98.82 | 100.96 | 98.55 | 100.60 | 762,288 | +2.19(+2.22%) |
Dec 03, 2015 | 100.07 | 100.46 | 97.92 | 98.41 | 571,378 | -1.25(-1.25%) |
Dec 02, 2015 | 99.60 | 100.47 | 99.12 | 99.66 | 707,353 | -0.05(-0.06%) |