Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 114.82 | 115.64 | 114.17 | 114.78 | 3,867,699 | -0.74(-0.64%) |
Jan 30, 2017 | 115.12 | 115.54 | 114.20 | 115.52 | 3,242,165 | +0.12(+0.10%) |
Jan 27, 2017 | 115.80 | 115.82 | 114.88 | 115.41 | 3,775,033 | -0.11(-0.09%) |
Jan 26, 2017 | 115.14 | 116.12 | 114.89 | 115.52 | 3,513,765 | +0.82(+0.71%) |
Jan 25, 2017 | 115.51 | 116.28 | 114.66 | 114.70 | 4,351,946 | -0.48(-0.42%) |
Jan 24, 2017 | 115.03 | 115.45 | 114.55 | 115.18 | 4,856,799 | -0.01(-0.01%) |
Jan 23, 2017 | 112.89 | 115.36 | 112.63 | 115.19 | 8,435,880 | +2.06(+1.82%) |
Jan 20, 2017 | 112.85 | 113.46 | 112.30 | 113.13 | 5,818,019 | +0.18(+0.15%) |
Jan 19, 2017 | 113.46 | 114.11 | 112.57 | 112.95 | 6,087,278 | -0.64(-0.57%) |
Jan 18, 2017 | 113.38 | 113.71 | 112.56 | 113.60 | 4,638,301 | +0.19(+0.17%) |
Jan 17, 2017 | 112.70 | 113.86 | 112.43 | 113.41 | 4,766,864 | +0.74(+0.66%) |
Jan 13, 2017 | 112.66 | 112.66 | 112.66 | 0 | -0.02(-0.02%) | |
Jan 12, 2017 | 113.05 | 113.07 | 111.74 | 112.69 | 4,315,275 | -0.53(-0.46%) |
Jan 11, 2017 | 113.55 | 113.78 | 112.41 | 113.21 | 5,566,092 | -0.33(-0.29%) |
Jan 10, 2017 | 111.80 | 113.78 | 111.60 | 113.55 | 7,105,437 | +1.49(+1.33%) |
Jan 09, 2017 | 111.14 | 112.43 | 111.08 | 112.05 | 5,166,355 | +0.65(+0.58%) |
Jan 06, 2017 | 111.77 | 112.07 | 111.00 | 111.40 | 4,587,724 | -0.31(-0.28%) |
Jan 05, 2017 | 112.61 | 113.01 | 111.61 | 111.71 | 4,580,042 | -1.34(-1.18%) |
Jan 04, 2017 | 112.08 | 113.41 | 111.97 | 113.05 | 4,855,507 | +0.99(+0.89%) |
Jan 03, 2017 | 112.71 | 113.05 | 111.45 | 112.05 | 6,353,216 | +0.19(+0.17%) |
Dec 30, 2016 | 111.86 | 111.86 | 111.86 | 0 | -0.85(-0.76%) | |
Dec 29, 2016 | 112.65 | 113.34 | 112.32 | 112.71 | 3,329,647 | +0.03(+0.02%) |
Dec 28, 2016 | 113.10 | 113.35 | 112.34 | 112.69 | 4,038,638 | -0.16(-0.14%) |
Dec 27, 2016 | 112.43 | 113.23 | 112.39 | 112.85 | 2,702,602 | +0.17(+0.16%) |
Dec 23, 2016 | 112.67 | 112.67 | 112.67 | 0 | -0.32(-0.28%) | |
Dec 22, 2016 | 113.67 | 114.30 | 112.78 | 112.99 | 4,907,774 | -1.17(-1.02%) |
Dec 21, 2016 | 114.24 | 114.50 | 113.93 | 114.16 | 3,242,889 | -0.23(-0.20%) |
Dec 20, 2016 | 113.17 | 114.50 | 112.99 | 114.39 | 5,155,806 | +1.39(+1.23%) |
Dec 19, 2016 | 112.68 | 113.88 | 112.45 | 113.00 | 4,150,969 | +0.27(+0.24%) |
Dec 16, 2016 | 113.56 | 113.97 | 112.67 | 112.72 | 11,302,270 | -0.61(-0.54%) |
Dec 15, 2016 | 113.89 | 114.57 | 113.27 | 113.33 | 6,999,350 | -0.12(-0.10%) |
Dec 14, 2016 | 113.50 | 114.20 | 113.25 | 113.45 | 8,425,369 | -0.47(-0.41%) |
Dec 13, 2016 | 112.25 | 114.21 | 112.25 | 113.91 | 8,138,480 | +1.64(+1.46%) |
Dec 12, 2016 | 111.07 | 112.34 | 111.07 | 112.28 | 7,518,546 | +0.99(+0.89%) |
Dec 09, 2016 | 110.55 | 111.29 | 109.38 | 111.29 | 6,202,389 | +0.72(+0.65%) |
Dec 08, 2016 | 110.30 | 111.07 | 109.78 | 110.57 | 5,963,313 | +0.06(+0.05%) |
Dec 07, 2016 | 107.42 | 111.01 | 107.42 | 110.51 | 8,373,473 | +3.10(+2.89%) |
Dec 06, 2016 | 108.57 | 108.57 | 107.35 | 107.41 | 5,145,264 | -0.78(-0.72%) |
Dec 05, 2016 | 108.72 | 108.84 | 108.09 | 108.19 | 4,872,126 | -0.16(-0.15%) |
Dec 02, 2016 | 107.66 | 108.97 | 107.55 | 108.35 | 4,480,874 | +0.33(+0.31%) |
Dec 01, 2016 | 107.91 | 108.75 | 107.62 | 108.02 | 6,470,962 | +0.06(+0.05%) |
Nov 30, 2016 | 107.91 | 108.72 | 107.47 | 107.96 | 8,357,922 | -0.18(-0.17%) |
Nov 29, 2016 | 108.75 | 109.11 | 107.83 | 108.14 | 4,941,936 | -0.28(-0.25%) |
Nov 28, 2016 | 108.92 | 109.25 | 108.03 | 108.42 | 5,720,835 | -0.77(-0.71%) |
Nov 25, 2016 | 109.43 | 109.66 | 108.77 | 109.19 | 3,067,881 | +0.30(+0.27%) |
Nov 23, 2016 | 108.89 | 108.89 | 108.89 | 0 | +0.19(+0.18%) | |
Nov 22, 2016 | 106.54 | 108.96 | 106.54 | 108.70 | 6,660,252 | +2.29(+2.15%) |
Nov 21, 2016 | 106.46 | 106.97 | 105.73 | 106.41 | 4,898,241 | -0.09(-0.09%) |
Nov 18, 2016 | 107.00 | 107.35 | 105.99 | 106.50 | 5,336,774 | -0.50(-0.47%) |
Nov 17, 2016 | 104.46 | 107.17 | 104.32 | 107.00 | 8,187,483 | +2.99(+2.87%) |
Nov 16, 2016 | 102.57 | 104.32 | 102.31 | 104.01 | 11,782,907 | +0.77(+0.75%) |
Nov 15, 2016 | 105.45 | 105.95 | 102.01 | 103.24 | 16,185,346 | -2.71(-2.56%) |
Nov 14, 2016 | 108.30 | 108.42 | 105.34 | 105.95 | 13,768,921 | -1.81(-1.68%) |
Nov 11, 2016 | 107.10 | 107.99 | 106.82 | 107.76 | 6,622,782 | +0.68(+0.64%) |
Nov 10, 2016 | 105.16 | 107.97 | 104.99 | 107.08 | 10,527,985 | +2.50(+2.39%) |
Nov 09, 2016 | 100.37 | 104.78 | 99.85 | 104.58 | 9,696,836 | +1.47(+1.42%) |
Nov 08, 2016 | 102.86 | 104.08 | 102.57 | 103.11 | 7,347,721 | +0.42(+0.40%) |
Nov 07, 2016 | 101.66 | 102.89 | 101.50 | 102.70 | 6,624,287 | +2.36(+2.35%) |
Nov 04, 2016 | 100.03 | 101.16 | 99.64 | 100.34 | 5,552,097 | +0.61(+0.61%) |
Nov 03, 2016 | 99.87 | 100.36 | 99.65 | 99.74 | 6,161,705 | -0.09(-0.09%) |
Nov 02, 2016 | 99.53 | 100.66 | 99.44 | 99.83 | 5,839,266 | +0.33(+0.33%) |
Nov 01, 2016 | 100.99 | 101.45 | 98.92 | 99.49 | 9,028,475 | -1.76(-1.74%) |
Oct 31, 2016 | 102.37 | 102.49 | 100.93 | 101.25 | 6,834,141 | -1.30(-1.27%) |
Oct 28, 2016 | 101.83 | 102.98 | 101.42 | 102.56 | 5,419,712 | +1.10(+1.08%) |
Oct 27, 2016 | 101.83 | 102.46 | 101.12 | 101.46 | 5,135,135 | -0.37(-0.37%) |
Oct 26, 2016 | 101.93 | 102.70 | 101.58 | 101.83 | 6,574,429 | -0.52(-0.51%) |
Oct 25, 2016 | 104.79 | 104.79 | 102.32 | 102.36 | 10,521,414 | -3.68(-3.47%) |
Oct 24, 2016 | 105.59 | 106.34 | 105.59 | 106.04 | 4,608,755 | +0.98(+0.93%) |
Oct 21, 2016 | 103.99 | 105.23 | 103.94 | 105.06 | 3,897,089 | +0.29(+0.28%) |
Oct 20, 2016 | 104.52 | 105.46 | 104.21 | 104.77 | 4,269,555 | +0.30(+0.29%) |
Oct 19, 2016 | 104.37 | 104.64 | 103.33 | 104.47 | 4,935,055 | +0.12(+0.12%) |
Oct 18, 2016 | 104.69 | 104.77 | 103.86 | 104.35 | 4,293,629 | +0.50(+0.48%) |
Oct 17, 2016 | 104.71 | 105.23 | 103.64 | 103.85 | 4,521,818 | -1.06(-1.01%) |
Oct 14, 2016 | 105.31 | 105.86 | 104.91 | 104.91 | 5,376,740 | +0.11(+0.10%) |
Oct 13, 2016 | 104.77 | 105.11 | 103.88 | 104.81 | 4,405,105 | -0.33(-0.32%) |
Oct 12, 2016 | 104.44 | 105.53 | 104.32 | 105.14 | 4,272,766 | +0.70(+0.67%) |
Oct 11, 2016 | 105.27 | 105.46 | 104.12 | 104.44 | 6,161,939 | -1.16(-1.10%) |
Oct 10, 2016 | 106.60 | 107.00 | 105.60 | 105.60 | 5,241,125 | -0.88(-0.83%) |
Oct 07, 2016 | 107.74 | 108.22 | 106.12 | 106.48 | 6,641,741 | -1.56(-1.44%) |
Oct 06, 2016 | 105.29 | 108.26 | 104.92 | 108.04 | 9,002,747 | +2.17(+2.05%) |
Oct 05, 2016 | 106.49 | 107.08 | 105.83 | 105.88 | 4,958,598 | -0.52(-0.48%) |
Oct 04, 2016 | 106.67 | 107.82 | 106.18 | 106.39 | 5,842,333 | -0.25(-0.23%) |
Oct 03, 2016 | 106.39 | 106.91 | 106.20 | 106.64 | 4,401,028 | -0.15(-0.14%) |
Sep 30, 2016 | 106.12 | 107.25 | 105.92 | 106.79 | 6,751,177 | +0.62(+0.59%) |
Sep 29, 2016 | 106.64 | 108.50 | 106.15 | 106.17 | 7,209,921 | -0.28(-0.26%) |
Sep 28, 2016 | 105.57 | 106.67 | 105.44 | 106.45 | 6,915,787 | +1.20(+1.14%) |
Sep 27, 2016 | 104.40 | 105.39 | 104.03 | 105.25 | 5,332,175 | +1.14(+1.09%) |
Sep 26, 2016 | 105.48 | 105.59 | 104.03 | 104.11 | 6,432,225 | -1.94(-1.83%) |
Sep 23, 2016 | 106.75 | 107.22 | 106.05 | 106.05 | 5,379,929 | -0.80(-0.74%) |
Sep 22, 2016 | 106.91 | 107.59 | 106.82 | 106.85 | 4,940,064 | +0.53(+0.50%) |
Sep 21, 2016 | 105.83 | 106.71 | 105.02 | 106.32 | 6,467,336 | +1.06(+1.01%) |
Sep 20, 2016 | 105.28 | 105.67 | 104.84 | 105.25 | 4,370,202 | +0.45(+0.43%) |
Sep 19, 2016 | 105.13 | 105.70 | 104.71 | 104.81 | 5,392,734 | +0.15(+0.14%) |
Sep 16, 2016 | 105.41 | 105.41 | 104.32 | 104.66 | 8,364,043 | -0.71(-0.67%) |
Sep 15, 2016 | 104.54 | 105.92 | 104.32 | 105.36 | 6,158,047 | +0.58(+0.55%) |
Sep 14, 2016 | 104.24 | 105.35 | 104.20 | 104.78 | 5,198,217 | +0.45(+0.43%) |
Sep 13, 2016 | 106.01 | 106.22 | 104.09 | 104.33 | 7,683,313 | -2.38(-2.23%) |
Sep 12, 2016 | 104.98 | 106.93 | 104.56 | 106.71 | 9,498,428 | +0.70(+0.67%) |
Sep 09, 2016 | 108.42 | 108.62 | 106.00 | 106.01 | 7,609,534 | -2.92(-2.68%) |
Sep 08, 2016 | 109.17 | 110.32 | 108.81 | 108.93 | 6,048,607 | -1.27(-1.15%) |
Sep 07, 2016 | 110.62 | 111.10 | 109.68 | 110.20 | 5,634,601 | -1.09(-0.98%) |
Sep 06, 2016 | 112.00 | 112.63 | 111.11 | 111.29 | 5,085,259 | -0.87(-0.78%) |
Sep 02, 2016 | 111.84 | 112.16 | 112.16 | 112.16 | 4,100,105 | +0.76(+0.68%) |
Sep 01, 2016 | 111.60 | 112.08 | 110.92 | 111.39 | 4,641,310 | +0.09(+0.08%) |
Aug 31, 2016 | 111.11 | 111.77 | 110.87 | 111.30 | 5,603,918 | +0.02(+0.02%) |
Aug 30, 2016 | 111.87 | 112.08 | 110.90 | 111.29 | 4,145,680 | -0.37(-0.33%) |
Aug 29, 2016 | 111.35 | 111.71 | 111.12 | 111.66 | 3,909,164 | +0.73(+0.66%) |
Aug 26, 2016 | 111.82 | 112.44 | 110.57 | 110.93 | 5,078,937 | -0.88(-0.79%) |
Aug 25, 2016 | 111.24 | 112.42 | 110.94 | 111.82 | 3,838,090 | +0.30(+0.27%) |
Aug 24, 2016 | 112.10 | 112.49 | 111.31 | 111.51 | 4,981,559 | -0.96(-0.85%) |
Aug 23, 2016 | 112.23 | 112.74 | 112.23 | 112.47 | 3,585,048 | +0.73(+0.65%) |
Aug 22, 2016 | 111.96 | 112.16 | 111.48 | 111.74 | 3,333,779 | -0.10(-0.09%) |
Aug 19, 2016 | 110.98 | 112.09 | 110.90 | 111.84 | 4,795,038 | +0.55(+0.49%) |
Aug 18, 2016 | 112.31 | 112.41 | 111.00 | 111.30 | 5,366,422 | -1.12(-0.99%) |
Aug 17, 2016 | 111.88 | 112.68 | 111.26 | 112.41 | 6,324,928 | -0.07(-0.06%) |
Aug 16, 2016 | 113.65 | 114.48 | 112.01 | 112.48 | 8,823,936 | -0.69(-0.61%) |
Aug 15, 2016 | 113.16 | 113.92 | 113.06 | 113.16 | 7,656,627 | +0.40(+0.36%) |
Aug 12, 2016 | 112.29 | 113.44 | 111.98 | 112.76 | 4,953,712 | -0.39(-0.34%) |
Aug 11, 2016 | 112.54 | 113.53 | 111.62 | 113.15 | 5,066,561 | +1.19(+1.06%) |
Aug 10, 2016 | 112.54 | 113.02 | 111.51 | 111.96 | 4,163,995 | -0.42(-0.37%) |
Aug 09, 2016 | 112.51 | 113.19 | 111.74 | 112.38 | 3,852,050 | -0.08(-0.07%) |
Aug 08, 2016 | 113.04 | 113.44 | 112.42 | 112.46 | 3,854,867 | -0.58(-0.51%) |
Aug 05, 2016 | 113.11 | 113.72 | 112.78 | 113.04 | 3,660,304 | +0.71(+0.63%) |
Aug 04, 2016 | 112.11 | 113.28 | 111.84 | 112.33 | 4,605,978 | -0.83(-0.74%) |
Aug 03, 2016 | 113.22 | 113.30 | 112.04 | 113.16 | 4,411,853 | -0.13(-0.12%) |
Aug 02, 2016 | 114.69 | 114.77 | 112.97 | 113.30 | 4,721,301 | -1.28(-1.12%) |
Aug 01, 2016 | 113.99 | 114.72 | 113.81 | 114.58 | 3,824,496 | +0.44(+0.38%) |
Jul 29, 2016 | 113.49 | 114.53 | 113.48 | 114.14 | 4,436,011 | +0.23(+0.20%) |
Jul 28, 2016 | 112.44 | 114.04 | 112.38 | 113.91 | 3,912,038 | +1.36(+1.21%) |
Jul 27, 2016 | 113.12 | 113.68 | 112.25 | 112.54 | 3,670,762 | -0.36(-0.32%) |
Jul 26, 2016 | 112.70 | 113.53 | 112.34 | 112.91 | 3,119,517 | +0.21(+0.18%) |
Jul 25, 2016 | 112.74 | 112.99 | 112.41 | 112.70 | 4,060,272 | -0.02(-0.01%) |
Jul 22, 2016 | 112.63 | 112.82 | 112.25 | 112.72 | 3,182,035 | +0.37(+0.33%) |
Jul 21, 2016 | 112.92 | 113.23 | 111.85 | 112.35 | 6,025,727 | -1.11(-0.97%) |
Jul 20, 2016 | 113.44 | 113.47 | 112.92 | 113.45 | 3,744,952 | +0.36(+0.31%) |
Jul 19, 2016 | 112.35 | 113.16 | 111.92 | 113.10 | 4,640,627 | +0.53(+0.47%) |
Jul 18, 2016 | 111.84 | 112.68 | 111.31 | 112.57 | 4,518,182 | +1.29(+1.16%) |
Jul 15, 2016 | 111.56 | 111.95 | 111.17 | 111.28 | 6,447,008 | +0.20(+0.18%) |
Jul 14, 2016 | 110.97 | 111.29 | 110.50 | 111.08 | 3,782,023 | +0.81(+0.73%) |
Jul 13, 2016 | 111.33 | 111.63 | 109.89 | 110.27 | 5,129,897 | -1.06(-0.95%) |
Jul 12, 2016 | 111.66 | 112.28 | 110.88 | 111.33 | 4,379,183 | -0.26(-0.23%) |
Jul 11, 2016 | 111.32 | 112.19 | 111.01 | 111.59 | 5,543,490 | +0.67(+0.60%) |
Jul 08, 2016 | 109.26 | 110.93 | 108.29 | 110.92 | 5,821,161 | +2.62(+2.42%) |
Jul 07, 2016 | 108.37 | 109.13 | 107.80 | 108.29 | 4,812,206 | -0.34(-0.31%) |
Jul 06, 2016 | 106.67 | 108.66 | 106.53 | 108.63 | 5,973,688 | +1.83(+1.72%) |
Jul 05, 2016 | 107.00 | 107.73 | 106.10 | 106.80 | 4,961,599 | -0.22(-0.21%) |
Jul 01, 2016 | 105.92 | 107.02 | 107.02 | 107.02 | 6,837,301 | +1.59(+1.51%) |
Jun 30, 2016 | 105.08 | 105.57 | 104.11 | 105.43 | 8,044,345 | +0.26(+0.25%) |
Jun 29, 2016 | 105.60 | 106.07 | 104.78 | 105.16 | 7,000,597 | -0.13(-0.13%) |
Jun 28, 2016 | 103.94 | 105.30 | 103.70 | 105.30 | 6,522,162 | +2.36(+2.29%) |
Jun 27, 2016 | 103.49 | 103.83 | 102.07 | 102.93 | 6,872,950 | -1.43(-1.37%) |
Jun 24, 2016 | 104.11 | 105.52 | 103.66 | 104.36 | 10,876,084 | -1.56(-1.47%) |
Jun 23, 2016 | 106.49 | 106.57 | 105.23 | 105.92 | 5,794,218 | +0.57(+0.54%) |
Jun 22, 2016 | 105.43 | 106.48 | 105.19 | 105.35 | 4,509,992 | -0.12(-0.11%) |
Jun 21, 2016 | 105.65 | 105.94 | 105.09 | 105.47 | 4,361,267 | +0.10(+0.09%) |
Jun 20, 2016 | 105.79 | 106.39 | 105.20 | 105.37 | 4,699,681 | +0.40(+0.38%) |
Jun 17, 2016 | 105.29 | 105.50 | 104.63 | 104.97 | 9,134,569 | -0.18(-0.17%) |
Jun 16, 2016 | 104.07 | 105.30 | 103.75 | 105.15 | 5,368,144 | +0.69(+0.66%) |
Jun 15, 2016 | 103.82 | 105.48 | 103.61 | 104.47 | 6,225,403 | +1.06(+1.03%) |
Jun 14, 2016 | 105.11 | 105.22 | 102.97 | 103.40 | 8,845,262 | -2.14(-2.03%) |
Jun 13, 2016 | 106.46 | 106.88 | 105.50 | 105.54 | 5,850,920 | -0.82(-0.78%) |
Jun 10, 2016 | 106.05 | 106.70 | 105.86 | 106.37 | 4,755,069 | -0.39(-0.36%) |
Jun 09, 2016 | 106.73 | 107.15 | 106.54 | 106.76 | 4,179,290 | -0.24(-0.22%) |
Jun 08, 2016 | 107.34 | 107.58 | 106.72 | 107.00 | 4,532,448 | -0.27(-0.25%) |
Jun 07, 2016 | 106.82 | 108.00 | 106.77 | 107.27 | 5,370,153 | +0.60(+0.57%) |
Jun 06, 2016 | 108.01 | 108.05 | 106.07 | 106.67 | 9,751,977 | -2.11(-1.94%) |
Jun 03, 2016 | 109.42 | 109.59 | 108.09 | 108.77 | 5,033,447 | -0.55(-0.51%) |
Jun 02, 2016 | 108.86 | 109.56 | 108.43 | 109.32 | 4,673,252 | +0.48(+0.44%) |
Jun 01, 2016 | 109.08 | 109.08 | 108.28 | 108.84 | 5,746,193 | -0.24(-0.22%) |
May 31, 2016 | 110.28 | 110.47 | 108.75 | 109.08 | 7,711,309 | -0.93(-0.85%) |
May 27, 2016 | 110.12 | 110.02 | 110.02 | 110.02 | 4,900,573 | -0.09(-0.08%) |
May 26, 2016 | 109.35 | 110.36 | 109.13 | 110.11 | 4,865,840 | +0.70(+0.64%) |
May 25, 2016 | 109.62 | 110.49 | 109.29 | 109.41 | 6,108,764 | -0.13(-0.12%) |
May 24, 2016 | 108.57 | 109.96 | 108.47 | 109.54 | 6,307,129 | +1.59(+1.48%) |
May 23, 2016 | 108.29 | 108.82 | 107.85 | 107.95 | 4,691,315 | -0.35(-0.33%) |
May 20, 2016 | 108.33 | 109.30 | 108.22 | 108.30 | 6,196,524 | +0.10(+0.09%) |
May 19, 2016 | 107.97 | 108.53 | 107.42 | 108.20 | 5,571,681 | -0.03(-0.03%) |
May 18, 2016 | 107.63 | 109.06 | 106.80 | 108.23 | 10,054,787 | -0.19(-0.17%) |
May 17, 2016 | 109.37 | 110.47 | 107.69 | 108.42 | 19,463,080 | -2.74(-2.47%) |
May 16, 2016 | 109.94 | 112.16 | 109.36 | 111.17 | 10,214,877 | +1.81(+1.66%) |
May 13, 2016 | 109.91 | 111.16 | 109.27 | 109.35 | 6,447,321 | -0.87(-0.79%) |
May 12, 2016 | 110.89 | 110.89 | 109.33 | 110.22 | 6,520,138 | -0.09(-0.08%) |
May 11, 2016 | 112.37 | 112.57 | 110.10 | 110.31 | 7,375,327 | -2.64(-2.33%) |
May 10, 2016 | 111.97 | 113.20 | 111.97 | 112.95 | 4,459,059 | +1.04(+0.93%) |
May 09, 2016 | 111.37 | 112.10 | 111.08 | 111.91 | 4,324,749 | +0.44(+0.40%) |
May 06, 2016 | 110.46 | 111.55 | 110.32 | 111.46 | 4,086,771 | +0.85(+0.76%) |
May 05, 2016 | 110.78 | 111.19 | 109.86 | 110.62 | 4,229,766 | -0.40(-0.36%) |
May 04, 2016 | 109.73 | 111.22 | 109.35 | 111.02 | 3,885,943 | +0.51(+0.46%) |
May 03, 2016 | 111.26 | 111.58 | 110.10 | 110.51 | 4,149,911 | -1.24(-1.11%) |
May 02, 2016 | 110.37 | 111.92 | 110.32 | 111.75 | 5,215,828 | +1.78(+1.61%) |
Apr 29, 2016 | 109.01 | 110.31 | 108.22 | 109.98 | 5,612,477 | +0.95(+0.87%) |
Apr 28, 2016 | 110.73 | 111.25 | 108.83 | 109.02 | 6,759,650 | -2.48(-2.22%) |
Apr 27, 2016 | 111.19 | 111.94 | 110.69 | 111.50 | 4,246,502 | +0.34(+0.30%) |
Apr 26, 2016 | 110.96 | 111.91 | 110.79 | 111.17 | 4,268,740 | -0.25(-0.23%) |
Apr 25, 2016 | 111.04 | 111.49 | 110.31 | 111.42 | 3,451,942 | -0.01(-0.01%) |
Apr 22, 2016 | 110.77 | 111.45 | 109.58 | 111.43 | 5,090,020 | +0.87(+0.79%) |
Apr 21, 2016 | 111.08 | 111.29 | 110.39 | 110.56 | 4,312,098 | -0.48(-0.44%) |
Apr 20, 2016 | 111.50 | 111.78 | 110.46 | 111.04 | 5,795,175 | -0.21(-0.19%) |
Apr 19, 2016 | 112.37 | 112.53 | 110.77 | 111.25 | 5,660,460 | -1.12(-0.99%) |
Apr 18, 2016 | 110.73 | 112.37 | 110.67 | 112.37 | 4,827,109 | +1.47(+1.33%) |
Apr 15, 2016 | 110.40 | 111.11 | 110.04 | 110.90 | 4,271,901 | +0.53(+0.48%) |
Apr 14, 2016 | 109.66 | 110.65 | 109.15 | 110.37 | 5,092,927 | +0.44(+0.40%) |
Apr 13, 2016 | 110.77 | 110.77 | 109.43 | 109.94 | 5,265,154 | -0.44(-0.40%) |
Apr 12, 2016 | 109.49 | 110.66 | 109.34 | 110.38 | 5,175,852 | +1.12(+1.03%) |
Apr 11, 2016 | 109.72 | 110.95 | 109.21 | 109.25 | 4,227,752 | -0.50(-0.46%) |
Apr 08, 2016 | 110.58 | 110.58 | 109.30 | 109.75 | 3,560,286 | -0.20(-0.19%) |
Apr 07, 2016 | 110.67 | 111.08 | 109.34 | 109.96 | 4,813,200 | -1.29(-1.16%) |
Apr 06, 2016 | 110.27 | 111.50 | 109.92 | 111.25 | 4,097,365 | +0.71(+0.64%) |
Apr 05, 2016 | 110.23 | 111.46 | 109.98 | 110.54 | 4,953,161 | -0.22(-0.20%) |
Apr 04, 2016 | 111.77 | 111.90 | 110.36 | 110.77 | 4,319,516 | +0.00(+0.00%) |
Apr 01, 2016 | 109.33 | 111.05 | 109.33 | 110.77 | 5,185,617 | +1.17(+1.06%) |
Mar 31, 2016 | 109.70 | 110.31 | 109.25 | 109.60 | 4,486,746 | +0.01(+0.01%) |
Mar 30, 2016 | 109.34 | 110.01 | 109.11 | 109.59 | 3,820,757 | +0.78(+0.72%) |
Mar 29, 2016 | 107.60 | 109.16 | 107.36 | 108.81 | 4,145,512 | +1.14(+1.06%) |
Mar 28, 2016 | 107.27 | 108.27 | 107.18 | 107.67 | 3,191,092 | +0.51(+0.47%) |
Mar 24, 2016 | 106.40 | 107.16 | 107.16 | 107.16 | 4,198,596 | +0.20(+0.18%) |
Mar 23, 2016 | 107.27 | 107.75 | 106.74 | 106.96 | 4,413,558 | -0.30(-0.28%) |
Mar 22, 2016 | 107.28 | 107.78 | 106.72 | 107.27 | 4,804,672 | -0.34(-0.32%) |
Mar 21, 2016 | 108.04 | 108.53 | 107.00 | 107.61 | 4,646,926 | -0.28(-0.26%) |
Mar 18, 2016 | 107.72 | 108.50 | 107.46 | 107.89 | 9,823,771 | +0.39(+0.36%) |
Mar 17, 2016 | 106.86 | 107.76 | 106.22 | 107.50 | 5,029,437 | +0.35(+0.33%) |
Mar 16, 2016 | 106.48 | 107.69 | 105.80 | 107.15 | 4,394,432 | +0.61(+0.57%) |
Mar 15, 2016 | 105.78 | 107.17 | 105.65 | 106.54 | 4,911,602 | +0.72(+0.68%) |
Mar 14, 2016 | 105.49 | 106.50 | 105.22 | 105.83 | 4,447,605 | +0.31(+0.30%) |
Mar 11, 2016 | 104.29 | 105.76 | 104.09 | 105.52 | 5,632,667 | +2.11(+2.04%) |
Mar 10, 2016 | 103.66 | 104.29 | 102.11 | 103.41 | 5,482,948 | -0.11(-0.11%) |
Mar 09, 2016 | 104.34 | 104.74 | 102.94 | 103.52 | 4,926,904 | -0.57(-0.54%) |
Mar 08, 2016 | 102.86 | 105.30 | 102.67 | 104.09 | 6,429,156 | +1.02(+0.99%) |
Mar 07, 2016 | 102.12 | 103.37 | 102.12 | 103.07 | 5,093,813 | +0.50(+0.49%) |
Mar 04, 2016 | 104.05 | 104.15 | 102.24 | 102.57 | 7,893,459 | -1.01(-0.98%) |
Mar 03, 2016 | 102.28 | 103.96 | 101.93 | 103.58 | 6,131,664 | +0.99(+0.96%) |
Mar 02, 2016 | 102.50 | 102.82 | 101.67 | 102.59 | 4,855,296 | -0.09(-0.09%) |
Mar 01, 2016 | 101.93 | 102.91 | 101.28 | 102.69 | 6,008,534 | +1.29(+1.27%) |
Feb 29, 2016 | 103.14 | 103.74 | 101.34 | 101.39 | 6,820,353 | -1.75(-1.69%) |
Feb 26, 2016 | 104.23 | 104.36 | 102.87 | 103.14 | 5,641,106 | -0.49(-0.47%) |
Feb 25, 2016 | 102.73 | 103.63 | 102.02 | 103.63 | 5,799,092 | +1.02(+1.00%) |
Feb 24, 2016 | 101.34 | 102.72 | 100.41 | 102.61 | 9,707,709 | +0.88(+0.87%) |
Feb 23, 2016 | 103.75 | 103.90 | 100.77 | 101.73 | 13,667,052 | +1.37(+1.37%) |
Feb 22, 2016 | 100.48 | 101.68 | 99.77 | 100.36 | 9,536,397 | +0.95(+0.95%) |
Feb 19, 2016 | 97.88 | 99.42 | 97.01 | 99.41 | 6,653,849 | +1.41(+1.43%) |
Feb 18, 2016 | 98.79 | 98.94 | 97.67 | 98.00 | 5,460,527 | -1.01(-1.02%) |
Feb 17, 2016 | 98.40 | 99.40 | 97.92 | 99.02 | 7,308,900 | +1.45(+1.49%) |
Feb 16, 2016 | 96.49 | 98.03 | 96.15 | 97.56 | 8,527,037 | +2.54(+2.67%) |
Feb 12, 2016 | 93.85 | 95.02 | 95.02 | 95.02 | 6,563,335 | +2.49(+2.69%) |
Feb 11, 2016 | 92.38 | 93.28 | 91.67 | 92.53 | 7,891,886 | -0.87(-0.93%) |
Feb 10, 2016 | 93.54 | 94.89 | 93.17 | 93.40 | 6,493,538 | +0.38(+0.41%) |
Feb 09, 2016 | 90.63 | 94.18 | 90.41 | 93.01 | 9,269,707 | +1.64(+1.80%) |
Feb 08, 2016 | 93.89 | 94.73 | 89.55 | 91.37 | 13,814,731 | -3.74(-3.93%) |
Feb 05, 2016 | 98.76 | 98.85 | 94.51 | 95.11 | 9,937,155 | -3.82(-3.86%) |
Feb 04, 2016 | 101.01 | 101.21 | 97.58 | 98.94 | 11,227,472 | -2.19(-2.16%) |
Feb 03, 2016 | 102.95 | 103.06 | 99.29 | 101.12 | 9,163,474 | -1.21(-1.18%) |
Feb 02, 2016 | 102.45 | 103.28 | 101.88 | 102.33 | 7,138,195 | -1.01(-0.98%) |