Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 118.71 | 119.37 | 118.51 | 118.82 | 4,270,317 | +0.19(+0.16%) |
Mar 30, 2017 | 118.63 | 119.12 | 118.51 | 118.63 | 4,643,417 | -0.05(-0.05%) |
Mar 29, 2017 | 118.93 | 119.06 | 118.35 | 118.68 | 4,521,201 | -0.39(-0.33%) |
Mar 28, 2017 | 118.68 | 119.40 | 118.04 | 119.07 | 5,163,878 | +0.50(+0.43%) |
Mar 27, 2017 | 117.83 | 118.83 | 117.42 | 118.56 | 4,776,449 | -0.04(-0.03%) |
Mar 24, 2017 | 119.49 | 119.75 | 118.31 | 118.61 | 4,721,711 | -0.68(-0.57%) |
Mar 23, 2017 | 119.02 | 119.86 | 118.42 | 119.28 | 5,481,337 | +0.03(+0.02%) |
Mar 22, 2017 | 118.75 | 119.44 | 117.90 | 119.25 | 5,057,023 | +0.61(+0.52%) |
Mar 21, 2017 | 120.09 | 120.24 | 118.61 | 118.64 | 5,756,241 | -1.24(-1.04%) |
Mar 20, 2017 | 119.85 | 120.21 | 119.50 | 119.88 | 3,628,661 | +0.03(+0.03%) |
Mar 17, 2017 | 120.28 | 120.63 | 119.85 | 119.85 | 8,677,814 | -1.09(-0.90%) |
Mar 16, 2017 | 121.77 | 122.13 | 120.65 | 120.93 | 6,319,462 | +0.98(+0.81%) |
Mar 15, 2017 | 119.89 | 120.28 | 119.23 | 119.96 | 5,589,549 | +0.06(+0.05%) |
Mar 14, 2017 | 120.21 | 120.65 | 119.55 | 119.90 | 4,612,995 | -0.50(-0.42%) |
Mar 13, 2017 | 121.35 | 121.49 | 120.37 | 120.40 | 5,103,522 | -0.93(-0.77%) |
Mar 10, 2017 | 121.59 | 122.47 | 121.06 | 121.33 | 4,543,861 | +0.44(+0.37%) |
Mar 09, 2017 | 122.24 | 122.30 | 120.00 | 120.89 | 7,978,448 | -1.55(-1.27%) |
Mar 08, 2017 | 123.33 | 123.46 | 122.34 | 122.44 | 5,213,746 | -0.63(-0.52%) |
Mar 07, 2017 | 123.30 | 123.70 | 122.95 | 123.08 | 4,363,987 | -0.06(-0.05%) |
Mar 06, 2017 | 122.62 | 123.49 | 122.52 | 123.14 | 4,695,510 | +0.29(+0.23%) |
Mar 03, 2017 | 123.72 | 122.66 | 122.85 | 2,674,804 | -0.33(-0.27%) | |
Mar 02, 2017 | 124.10 | 124.10 | 123.11 | 123.18 | 4,276,867 | -0.97(-0.78%) |
Mar 01, 2017 | 123.14 | 124.56 | 122.84 | 124.15 | 4,399,047 | +1.45(+1.18%) |
Feb 28, 2017 | 122.39 | 123.25 | 122.37 | 122.69 | 4,797,424 | +0.29(+0.23%) |
Feb 27, 2017 | 123.63 | 123.67 | 122.33 | 122.41 | 5,408,002 | -1.33(-1.07%) |
Feb 24, 2017 | 122.96 | 123.83 | 122.74 | 123.74 | 4,836,641 | -0.20(-0.17%) |
Feb 23, 2017 | 124.18 | 124.52 | 123.44 | 123.94 | 3,345,287 | +0.34(+0.28%) |
Feb 22, 2017 | 122.88 | 123.73 | 122.88 | 123.60 | 4,426,926 | +0.61(+0.49%) |
Feb 21, 2017 | 123.22 | 123.36 | 122.22 | 122.99 | 6,566,213 | -0.28(-0.23%) |
Feb 17, 2017 | 123.27 | 123.27 | 123.27 | 0 | -0.52(-0.42%) | |
Feb 16, 2017 | 123.81 | 124.72 | 123.41 | 123.79 | 4,764,759 | -0.17(-0.14%) |
Feb 15, 2017 | 122.95 | 124.13 | 122.69 | 123.96 | 4,271,132 | +1.06(+0.86%) |
Feb 14, 2017 | 121.84 | 122.91 | 121.69 | 122.91 | 4,067,915 | +0.53(+0.43%) |
Feb 13, 2017 | 122.30 | 122.75 | 122.02 | 122.38 | 4,532,841 | +0.46(+0.38%) |
Feb 10, 2017 | 121.02 | 122.05 | 120.61 | 121.92 | 4,295,271 | +1.00(+0.83%) |
Feb 09, 2017 | 120.20 | 121.31 | 120.03 | 120.91 | 4,529,768 | +0.71(+0.59%) |
Feb 08, 2017 | 121.11 | 121.11 | 120.00 | 120.20 | 4,268,767 | -0.61(-0.50%) |
Feb 07, 2017 | 119.14 | 120.92 | 119.08 | 120.81 | 5,721,230 | +1.76(+1.48%) |
Feb 06, 2017 | 118.68 | 119.13 | 118.05 | 119.05 | 3,915,322 | +0.03(+0.02%) |
Feb 03, 2017 | 118.47 | 119.38 | 118.39 | 119.02 | 4,888,468 | +0.84(+0.71%) |
Feb 02, 2017 | 117.95 | 118.45 | 117.49 | 118.18 | 3,869,709 | +0.20(+0.17%) |
Feb 01, 2017 | 118.47 | 118.94 | 117.04 | 117.99 | 4,129,421 | -0.16(-0.13%) |
Jan 31, 2017 | 118.50 | 118.86 | 117.53 | 118.14 | 6,106,357 | -0.87(-0.73%) |
Jan 30, 2017 | 119.81 | 119.87 | 118.18 | 119.01 | 6,046,984 | -1.02(-0.85%) |
Jan 27, 2017 | 120.82 | 121.31 | 120.03 | 120.03 | 5,144,057 | -0.92(-0.76%) |
Jan 26, 2017 | 120.54 | 121.09 | 120.17 | 120.94 | 4,523,803 | +0.25(+0.21%) |
Jan 25, 2017 | 119.32 | 121.34 | 119.23 | 120.69 | 8,748,589 | +1.62(+1.36%) |
Jan 24, 2017 | 116.00 | 119.14 | 115.87 | 119.08 | 10,267,321 | +3.30(+2.85%) |
Jan 23, 2017 | 115.14 | 115.93 | 115.09 | 115.78 | 8,091,066 | +0.33(+0.28%) |
Jan 20, 2017 | 113.60 | 115.52 | 112.38 | 115.45 | 18,745,664 | +2.53(+2.24%) |
Jan 19, 2017 | 113.03 | 113.36 | 112.24 | 112.92 | 10,191,881 | +0.01(+0.01%) |
Jan 18, 2017 | 113.36 | 114.13 | 112.84 | 112.92 | 5,917,096 | -0.74(-0.65%) |
Jan 17, 2017 | 112.84 | 113.85 | 112.46 | 113.65 | 4,897,253 | +0.37(+0.33%) |
Jan 13, 2017 | 113.28 | 113.28 | 113.28 | 0 | -0.41(-0.36%) | |
Jan 12, 2017 | 113.57 | 113.74 | 112.08 | 113.69 | 4,325,161 | +0.13(+0.12%) |
Jan 11, 2017 | 112.41 | 113.57 | 112.11 | 113.56 | 5,317,115 | +1.51(+1.35%) |
Jan 10, 2017 | 113.72 | 113.79 | 111.93 | 112.05 | 6,083,381 | -1.44(-1.27%) |
Jan 09, 2017 | 114.72 | 114.95 | 113.47 | 113.49 | 4,711,389 | -1.27(-1.11%) |
Jan 06, 2017 | 114.20 | 115.03 | 113.40 | 114.77 | 4,351,135 | +0.56(+0.49%) |
Jan 05, 2017 | 114.58 | 114.67 | 113.23 | 114.20 | 3,962,108 | -0.38(-0.33%) |
Jan 04, 2017 | 113.57 | 115.00 | 113.30 | 114.58 | 4,994,596 | +1.40(+1.24%) |
Jan 03, 2017 | 113.05 | 113.64 | 112.38 | 113.18 | 4,334,261 | +0.81(+0.72%) |
Dec 30, 2016 | 112.37 | 112.37 | 112.37 | 0 | -0.41(-0.37%) | |
Dec 29, 2016 | 112.39 | 113.05 | 112.38 | 112.78 | 2,456,787 | +0.28(+0.25%) |
Dec 28, 2016 | 113.25 | 113.55 | 112.38 | 112.50 | 2,596,172 | -0.64(-0.57%) |
Dec 27, 2016 | 113.04 | 113.72 | 112.95 | 113.15 | 2,064,308 | +0.29(+0.26%) |
Dec 23, 2016 | 112.86 | 112.86 | 112.86 | 0 | -0.24(-0.21%) | |
Dec 22, 2016 | 113.30 | 113.89 | 112.77 | 113.09 | 4,140,036 | -0.18(-0.16%) |
Dec 21, 2016 | 112.54 | 113.69 | 111.87 | 113.28 | 5,281,287 | -0.18(-0.16%) |
Dec 20, 2016 | 113.38 | 113.90 | 112.68 | 113.46 | 3,212,176 | +0.62(+0.55%) |
Dec 19, 2016 | 112.94 | 113.23 | 112.38 | 112.83 | 4,366,391 | -0.03(-0.03%) |
Dec 16, 2016 | 114.39 | 114.48 | 112.42 | 112.87 | 10,518,483 | -0.87(-0.77%) |
Dec 15, 2016 | 113.74 | 114.98 | 113.58 | 113.74 | 5,001,964 | -0.33(-0.29%) |
Dec 14, 2016 | 113.98 | 115.01 | 113.36 | 114.07 | 6,091,443 | +0.15(+0.13%) |
Dec 13, 2016 | 112.16 | 115.05 | 112.16 | 113.92 | 8,658,368 | +1.89(+1.69%) |
Dec 12, 2016 | 112.86 | 112.91 | 111.75 | 112.04 | 5,007,939 | -0.69(-0.61%) |
Dec 09, 2016 | 111.82 | 112.86 | 111.43 | 112.73 | 4,648,633 | +0.79(+0.70%) |
Dec 08, 2016 | 111.61 | 112.38 | 111.17 | 111.94 | 4,825,019 | +0.39(+0.35%) |
Dec 07, 2016 | 108.72 | 111.82 | 108.58 | 111.56 | 6,551,070 | +3.01(+2.77%) |
Dec 06, 2016 | 108.40 | 108.85 | 107.59 | 108.55 | 4,222,958 | +0.34(+0.32%) |
Dec 05, 2016 | 108.89 | 109.09 | 108.03 | 108.20 | 5,091,674 | -0.12(-0.11%) |
Dec 02, 2016 | 107.64 | 108.51 | 107.24 | 108.33 | 4,048,798 | +0.14(+0.13%) |
Dec 01, 2016 | 109.63 | 109.80 | 107.23 | 108.19 | 6,846,421 | -1.62(-1.48%) |
Nov 30, 2016 | 110.58 | 110.89 | 109.81 | 109.82 | 6,496,380 | -0.89(-0.80%) |
Nov 29, 2016 | 111.02 | 111.30 | 110.36 | 110.70 | 4,637,717 | -0.67(-0.60%) |
Nov 28, 2016 | 110.48 | 111.47 | 110.14 | 111.37 | 6,565,697 | +0.93(+0.85%) |
Nov 25, 2016 | 109.55 | 110.47 | 109.55 | 110.44 | 2,371,408 | +0.78(+0.72%) |
Nov 23, 2016 | 109.65 | 109.65 | 109.65 | 0 | -0.47(-0.42%) | |
Nov 22, 2016 | 110.34 | 110.34 | 109.63 | 110.12 | 4,092,891 | -0.07(-0.06%) |
Nov 21, 2016 | 108.78 | 110.34 | 108.56 | 110.19 | 6,844,635 | +1.61(+1.48%) |
Nov 18, 2016 | 108.18 | 108.80 | 107.78 | 108.58 | 4,404,457 | +0.40(+0.37%) |
Nov 17, 2016 | 107.78 | 108.27 | 107.58 | 108.18 | 3,339,917 | +0.34(+0.32%) |
Nov 16, 2016 | 107.27 | 108.01 | 106.98 | 107.83 | 3,327,836 | +0.42(+0.39%) |
Nov 15, 2016 | 107.24 | 107.74 | 106.66 | 107.41 | 5,134,114 | +0.31(+0.29%) |
Nov 14, 2016 | 109.16 | 109.57 | 106.67 | 107.10 | 7,672,020 | -2.07(-1.90%) |
Nov 11, 2016 | 108.29 | 109.22 | 107.86 | 109.17 | 6,568,545 | +0.71(+0.66%) |
Nov 10, 2016 | 106.73 | 109.10 | 106.68 | 108.46 | 11,397,762 | +3.66(+3.49%) |
Nov 09, 2016 | 103.55 | 105.31 | 102.43 | 104.80 | 7,982,160 | -0.24(-0.23%) |
Nov 08, 2016 | 104.63 | 105.56 | 103.61 | 105.04 | 5,791,265 | +0.58(+0.55%) |
Nov 07, 2016 | 103.31 | 104.73 | 103.21 | 104.47 | 5,584,708 | +2.21(+2.16%) |
Nov 04, 2016 | 102.24 | 103.07 | 101.89 | 102.26 | 3,682,323 | +0.04(+0.04%) |
Nov 03, 2016 | 102.31 | 103.14 | 101.84 | 102.22 | 4,291,023 | +0.28(+0.28%) |
Nov 02, 2016 | 102.30 | 102.88 | 101.75 | 101.94 | 4,582,748 | -0.56(-0.55%) |
Nov 01, 2016 | 102.98 | 103.25 | 101.80 | 102.50 | 4,757,872 | -0.60(-0.58%) |
Oct 31, 2016 | 102.48 | 103.54 | 102.48 | 103.11 | 5,296,347 | +0.72(+0.71%) |
Oct 28, 2016 | 103.35 | 103.61 | 102.09 | 102.38 | 5,447,380 | -0.50(-0.48%) |
Oct 27, 2016 | 102.52 | 103.36 | 101.99 | 102.88 | 6,304,071 | +1.03(+1.01%) |
Oct 26, 2016 | 101.11 | 102.60 | 100.80 | 101.84 | 4,191,153 | +0.62(+0.62%) |
Oct 25, 2016 | 101.41 | 100.52 | 101.22 | 3,946,230 | +0.21(+0.21%) | |
Oct 24, 2016 | 100.90 | 101.65 | 100.90 | 101.01 | 3,975,034 | +0.63(+0.63%) |
Oct 21, 2016 | 101.02 | 101.40 | 100.34 | 100.38 | 6,579,802 | -1.27(-1.25%) |
Oct 20, 2016 | 101.49 | 102.58 | 101.31 | 101.65 | 5,996,825 | +0.17(+0.17%) |
Oct 19, 2016 | 101.48 | 102.27 | 101.19 | 101.48 | 6,905,718 | +0.36(+0.36%) |
Oct 18, 2016 | 100.64 | 101.30 | 99.16 | 101.11 | 19,035,744 | -2.72(-2.62%) |
Oct 17, 2016 | 103.62 | 104.58 | 103.54 | 103.83 | 8,763,275 | +0.22(+0.21%) |
Oct 14, 2016 | 103.63 | 104.34 | 103.38 | 103.62 | 6,496,315 | +0.49(+0.48%) |
Oct 13, 2016 | 103.11 | 103.46 | 102.15 | 103.13 | 4,337,559 | -0.38(-0.37%) |
Oct 12, 2016 | 103.97 | 103.97 | 102.70 | 103.51 | 4,418,081 | -0.33(-0.32%) |
Oct 11, 2016 | 105.15 | 105.29 | 103.24 | 103.84 | 4,324,558 | -1.50(-1.42%) |
Oct 10, 2016 | 105.13 | 106.33 | 105.09 | 105.34 | 3,698,600 | +0.91(+0.87%) |
Oct 07, 2016 | 105.42 | 105.80 | 103.89 | 104.44 | 3,982,654 | -0.81(-0.77%) |
Oct 06, 2016 | 105.22 | 105.61 | 104.58 | 105.25 | 2,906,822 | -0.14(-0.13%) |
Oct 05, 2016 | 105.37 | 105.88 | 105.14 | 105.38 | 2,510,848 | +0.42(+0.40%) |
Oct 04, 2016 | 105.78 | 106.35 | 104.53 | 104.97 | 4,299,099 | -0.77(-0.73%) |
Oct 03, 2016 | 106.04 | 106.25 | 105.34 | 105.74 | 3,320,638 | -0.83(-0.78%) |
Sep 30, 2016 | 106.60 | 107.23 | 106.04 | 106.57 | 5,353,154 | +0.50(+0.47%) |
Sep 29, 2016 | 106.42 | 110.69 | 105.64 | 106.07 | 5,026,566 | -0.12(-0.11%) |
Sep 28, 2016 | 105.32 | 106.42 | 104.81 | 106.19 | 4,912,138 | +1.02(+0.97%) |
Sep 27, 2016 | 103.53 | 105.17 | 103.19 | 105.17 | 4,416,958 | +1.87(+1.81%) |
Sep 26, 2016 | 103.62 | 103.62 | 102.95 | 103.30 | 3,776,166 | -0.67(-0.65%) |
Sep 23, 2016 | 104.40 | 104.68 | 103.79 | 103.97 | 4,027,821 | -0.76(-0.72%) |
Sep 22, 2016 | 104.76 | 105.47 | 104.45 | 104.73 | 4,011,069 | +0.39(+0.37%) |
Sep 21, 2016 | 103.92 | 104.44 | 103.23 | 104.34 | 3,687,580 | +0.72(+0.70%) |
Sep 20, 2016 | 104.57 | 105.04 | 103.62 | 103.62 | 3,218,336 | -0.28(-0.27%) |
Sep 19, 2016 | 103.90 | 104.78 | 103.68 | 103.90 | 3,652,137 | +0.69(+0.67%) |
Sep 16, 2016 | 104.01 | 104.25 | 102.96 | 103.21 | 9,634,688 | -1.22(-1.17%) |
Sep 15, 2016 | 103.52 | 104.88 | 102.78 | 104.43 | 5,459,420 | +1.08(+1.05%) |
Sep 14, 2016 | 104.45 | 104.57 | 102.91 | 103.35 | 5,754,528 | -1.18(-1.13%) |
Sep 13, 2016 | 105.75 | 105.95 | 104.32 | 104.53 | 5,420,866 | -1.66(-1.57%) |
Sep 12, 2016 | 104.16 | 106.35 | 103.88 | 106.19 | 6,509,532 | +1.74(+1.67%) |
Sep 09, 2016 | 106.02 | 106.27 | 104.42 | 104.45 | 7,730,194 | -2.22(-2.08%) |
Sep 08, 2016 | 107.71 | 108.15 | 106.51 | 106.67 | 5,907,480 | -1.77(-1.63%) |
Sep 07, 2016 | 107.47 | 108.52 | 107.34 | 108.44 | 4,272,404 | +0.87(+0.81%) |
Sep 06, 2016 | 107.26 | 107.92 | 106.74 | 107.57 | 4,462,931 | +0.54(+0.50%) |
Sep 02, 2016 | 107.26 | 107.04 | 107.04 | 107.04 | 3,451,328 | +0.01(+0.01%) |
Sep 01, 2016 | 106.21 | 107.08 | 106.06 | 107.03 | 3,515,103 | +0.44(+0.42%) |
Aug 31, 2016 | 107.11 | 107.11 | 106.17 | 106.59 | 3,463,624 | -0.35(-0.33%) |
Aug 30, 2016 | 107.18 | 107.44 | 106.54 | 106.94 | 2,702,963 | -0.22(-0.20%) |
Aug 29, 2016 | 106.56 | 107.48 | 106.33 | 107.15 | 3,690,499 | +0.94(+0.89%) |
Aug 26, 2016 | 106.59 | 107.64 | 105.90 | 106.21 | 3,724,866 | -0.21(-0.20%) |
Aug 25, 2016 | 106.67 | 107.03 | 106.28 | 106.42 | 3,838,321 | -0.28(-0.26%) |
Aug 24, 2016 | 107.27 | 107.46 | 106.21 | 106.70 | 5,434,472 | -0.81(-0.76%) |
Aug 23, 2016 | 107.56 | 108.24 | 107.49 | 107.51 | 4,230,518 | +0.17(+0.16%) |
Aug 22, 2016 | 107.34 | 107.72 | 106.76 | 107.34 | 3,039,813 | -0.03(-0.02%) |
Aug 19, 2016 | 107.90 | 107.95 | 107.02 | 107.37 | 4,196,305 | -0.89(-0.82%) |
Aug 18, 2016 | 107.94 | 108.68 | 107.64 | 108.25 | 5,443,679 | +0.62(+0.57%) |
Aug 17, 2016 | 107.99 | 108.12 | 107.23 | 107.64 | 4,808,545 | -0.17(-0.16%) |
Aug 16, 2016 | 108.08 | 108.63 | 107.80 | 107.81 | 3,294,560 | -0.79(-0.73%) |
Aug 15, 2016 | 108.95 | 109.33 | 108.53 | 108.60 | 4,427,393 | -0.05(-0.04%) |
Aug 12, 2016 | 109.48 | 109.66 | 108.36 | 108.65 | 3,790,705 | -1.06(-0.97%) |
Aug 11, 2016 | 108.85 | 110.66 | 108.80 | 109.71 | 13,070,422 | +0.97(+0.89%) |
Aug 10, 2016 | 108.81 | 109.12 | 108.65 | 108.73 | 3,676,743 | +0.21(+0.19%) |
Aug 09, 2016 | 108.83 | 109.20 | 108.44 | 108.53 | 4,080,554 | -0.18(-0.17%) |
Aug 08, 2016 | 109.17 | 109.53 | 108.40 | 108.71 | 4,530,086 | -0.04(-0.04%) |
Aug 05, 2016 | 107.75 | 108.75 | 107.47 | 108.75 | 5,731,788 | +1.30(+1.21%) |
Aug 04, 2016 | 106.99 | 107.55 | 106.50 | 107.45 | 3,742,241 | +0.58(+0.55%) |
Aug 03, 2016 | 106.51 | 106.99 | 106.29 | 106.87 | 4,302,280 | +0.06(+0.06%) |
Aug 02, 2016 | 107.27 | 107.39 | 106.66 | 106.81 | 4,631,892 | -0.58(-0.54%) |
Aug 01, 2016 | 106.85 | 107.52 | 106.31 | 107.39 | 4,245,168 | +0.55(+0.52%) |
Jul 29, 2016 | 107.33 | 107.53 | 106.44 | 106.83 | 5,333,633 | -0.50(-0.46%) |
Jul 28, 2016 | 107.34 | 107.62 | 106.89 | 107.33 | 3,518,677 | -0.31(-0.28%) |
Jul 27, 2016 | 107.83 | 108.13 | 107.20 | 107.64 | 3,251,527 | -0.19(-0.18%) |
Jul 26, 2016 | 108.18 | 108.81 | 107.33 | 107.83 | 4,349,630 | -0.35(-0.33%) |
Jul 25, 2016 | 107.75 | 108.34 | 107.58 | 108.18 | 4,216,602 | +0.39(+0.36%) |
Jul 22, 2016 | 106.94 | 107.86 | 106.74 | 107.80 | 3,788,863 | +1.08(+1.01%) |
Jul 21, 2016 | 106.92 | 107.65 | 106.35 | 106.72 | 6,087,354 | -0.61(-0.56%) |
Jul 20, 2016 | 106.40 | 107.56 | 106.15 | 107.33 | 6,579,469 | +1.18(+1.12%) |
Jul 19, 2016 | 107.60 | 107.84 | 105.02 | 106.14 | 10,704,740 | -0.19(-0.17%) |
Jul 18, 2016 | 105.95 | 106.92 | 105.58 | 106.33 | 10,103,927 | +0.05(+0.05%) |
Jul 15, 2016 | 106.35 | 106.41 | 105.42 | 106.27 | 6,730,754 | -0.33(-0.31%) |
Jul 14, 2016 | 105.63 | 107.35 | 105.48 | 106.61 | 6,972,533 | +1.50(+1.43%) |
Jul 13, 2016 | 104.92 | 105.32 | 104.47 | 105.10 | 4,128,891 | +0.65(+0.62%) |
Jul 12, 2016 | 103.76 | 104.50 | 103.44 | 104.45 | 5,779,001 | +1.14(+1.10%) |
Jul 11, 2016 | 102.83 | 103.79 | 102.76 | 103.31 | 4,260,404 | +0.58(+0.56%) |
Jul 08, 2016 | 102.43 | 102.83 | 101.50 | 102.74 | 4,571,443 | +1.24(+1.22%) |
Jul 07, 2016 | 101.60 | 102.22 | 101.03 | 101.50 | 3,215,054 | +0.15(+0.15%) |
Jul 06, 2016 | 101.00 | 101.37 | 99.72 | 101.34 | 3,863,008 | +0.46(+0.45%) |
Jul 05, 2016 | 100.56 | 101.10 | 100.28 | 100.89 | 3,705,785 | -0.44(-0.44%) |
Jul 01, 2016 | 100.95 | 101.33 | 101.33 | 101.33 | 3,996,677 | +0.38(+0.38%) |
Jun 30, 2016 | 99.01 | 101.04 | 98.88 | 100.95 | 5,964,232 | +2.21(+2.24%) |
Jun 29, 2016 | 97.44 | 98.76 | 97.41 | 98.74 | 5,063,271 | +1.84(+1.89%) |
Jun 28, 2016 | 96.30 | 96.93 | 95.92 | 96.91 | 6,009,384 | +1.46(+1.53%) |
Jun 27, 2016 | 97.23 | 97.51 | 94.78 | 95.45 | 7,766,931 | -2.06(-2.11%) |
Jun 24, 2016 | 99.75 | 100.17 | 97.23 | 97.50 | 13,655,717 | -5.83(-5.64%) |
Jun 23, 2016 | 102.06 | 103.41 | 101.50 | 103.33 | 5,965,802 | +1.62(+1.59%) |
Jun 22, 2016 | 102.26 | 102.90 | 101.28 | 101.71 | 4,259,881 | -0.75(-0.73%) |
Jun 21, 2016 | 102.54 | 102.81 | 102.22 | 102.46 | 4,150,097 | +0.29(+0.29%) |
Jun 20, 2016 | 101.50 | 102.88 | 101.44 | 102.17 | 5,370,471 | +1.08(+1.07%) |
Jun 17, 2016 | 100.41 | 101.58 | 100.17 | 101.09 | 7,011,994 | +0.62(+0.62%) |
Jun 16, 2016 | 99.90 | 100.63 | 99.10 | 100.47 | 3,682,097 | +0.25(+0.25%) |
Jun 15, 2016 | 100.74 | 100.96 | 100.17 | 100.22 | 3,398,455 | -0.25(-0.25%) |
Jun 14, 2016 | 100.62 | 100.96 | 100.03 | 100.47 | 4,308,697 | -0.15(-0.15%) |
Jun 13, 2016 | 100.85 | 101.43 | 99.96 | 100.62 | 5,428,142 | -0.72(-0.72%) |
Jun 10, 2016 | 101.62 | 101.98 | 101.01 | 101.34 | 4,691,676 | -0.70(-0.68%) |
Jun 09, 2016 | 101.71 | 102.27 | 101.58 | 102.04 | 3,039,711 | -0.39(-0.38%) |
Jun 08, 2016 | 102.12 | 102.49 | 101.79 | 102.43 | 4,412,727 | +0.45(+0.44%) |
Jun 07, 2016 | 101.97 | 102.38 | 101.54 | 101.98 | 6,712,976 | +0.40(+0.39%) |
Jun 06, 2016 | 101.82 | 102.40 | 101.33 | 101.58 | 3,576,249 | -0.11(-0.10%) |
Jun 03, 2016 | 101.36 | 101.79 | 100.90 | 101.69 | 3,500,465 | -0.41(-0.40%) |
Jun 02, 2016 | 101.49 | 102.10 | 101.18 | 102.10 | 3,972,773 | +0.66(+0.65%) |
Jun 01, 2016 | 101.77 | 101.94 | 100.79 | 101.44 | 4,004,250 | -0.82(-0.80%) |
May 31, 2016 | 101.47 | 102.30 | 101.28 | 102.26 | 8,775,227 | +0.60(+0.59%) |
May 27, 2016 | 101.33 | 101.66 | 101.66 | 101.66 | 3,694,178 | +0.27(+0.26%) |
May 26, 2016 | 100.80 | 101.44 | 100.47 | 101.39 | 4,605,033 | +0.50(+0.49%) |
May 25, 2016 | 99.06 | 101.16 | 98.77 | 100.89 | 6,552,185 | +2.25(+2.28%) |
May 24, 2016 | 97.69 | 98.94 | 97.69 | 98.65 | 4,403,865 | +1.02(+1.05%) |
May 23, 2016 | 98.18 | 98.41 | 97.55 | 97.62 | 3,162,901 | -0.32(-0.33%) |
May 20, 2016 | 96.92 | 98.11 | 96.81 | 97.94 | 5,519,937 | +1.54(+1.60%) |
May 19, 2016 | 97.43 | 97.73 | 95.75 | 96.40 | 5,540,103 | -1.60(-1.64%) |
May 18, 2016 | 98.43 | 98.78 | 97.35 | 98.00 | 3,745,133 | -0.44(-0.45%) |
May 17, 2016 | 99.24 | 99.44 | 97.97 | 98.44 | 5,247,977 | -0.97(-0.98%) |
May 16, 2016 | 98.21 | 99.76 | 98.07 | 99.41 | 4,614,267 | +1.16(+1.18%) |
May 13, 2016 | 98.96 | 99.68 | 98.05 | 98.25 | 3,605,326 | -0.75(-0.75%) |
May 12, 2016 | 99.24 | 99.36 | 97.85 | 99.00 | 4,884,825 | -0.07(-0.07%) |
May 11, 2016 | 99.58 | 100.49 | 98.93 | 99.07 | 4,650,098 | -0.68(-0.68%) |
May 10, 2016 | 98.60 | 99.80 | 98.60 | 99.75 | 6,002,813 | +1.75(+1.79%) |
May 09, 2016 | 98.24 | 98.57 | 97.78 | 98.00 | 6,468,583 | +0.03(+0.03%) |
May 06, 2016 | 96.35 | 98.42 | 96.09 | 97.97 | 7,360,710 | +1.48(+1.53%) |
May 05, 2016 | 96.15 | 97.04 | 95.82 | 96.49 | 9,868,689 | +1.46(+1.54%) |
May 04, 2016 | 94.44 | 95.52 | 94.41 | 95.03 | 3,911,509 | +0.08(+0.08%) |
May 03, 2016 | 95.29 | 95.46 | 94.14 | 94.95 | 5,440,836 | -0.75(-0.78%) |
May 02, 2016 | 96.55 | 96.84 | 95.15 | 95.70 | 5,316,631 | -0.44(-0.46%) |
Apr 29, 2016 | 96.50 | 97.06 | 94.99 | 96.14 | 6,414,664 | -0.74(-0.77%) |
Apr 28, 2016 | 98.65 | 98.93 | 96.66 | 96.89 | 5,755,325 | -2.24(-2.26%) |
Apr 27, 2016 | 98.39 | 99.33 | 98.14 | 99.13 | 4,722,722 | +0.92(+0.93%) |
Apr 26, 2016 | 97.93 | 98.68 | 97.43 | 98.21 | 4,523,277 | +0.18(+0.18%) |
Apr 25, 2016 | 97.60 | 98.09 | 96.91 | 98.03 | 4,324,474 | +0.20(+0.21%) |
Apr 22, 2016 | 98.45 | 99.47 | 97.17 | 97.83 | 7,881,203 | -0.53(-0.54%) |
Apr 21, 2016 | 96.56 | 98.89 | 96.48 | 98.35 | 9,131,995 | +2.10(+2.18%) |
Apr 20, 2016 | 95.02 | 96.97 | 94.86 | 96.25 | 10,252,724 | +1.39(+1.47%) |
Apr 19, 2016 | 96.49 | 96.81 | 93.95 | 94.86 | 20,019,890 | -5.62(-5.59%) |
Apr 18, 2016 | 99.95 | 100.88 | 99.80 | 100.48 | 9,947,702 | +0.53(+0.53%) |
Apr 15, 2016 | 99.50 | 100.20 | 99.45 | 99.95 | 5,552,127 | +0.37(+0.37%) |
Apr 14, 2016 | 99.80 | 100.63 | 99.07 | 99.58 | 4,821,560 | -0.05(-0.05%) |
Apr 13, 2016 | 99.31 | 99.63 | 98.57 | 99.63 | 4,809,006 | +1.05(+1.07%) |
Apr 12, 2016 | 98.56 | 98.89 | 97.88 | 98.57 | 5,457,971 | +0.25(+0.25%) |
Apr 11, 2016 | 98.99 | 100.10 | 98.30 | 98.32 | 5,838,087 | -0.07(-0.07%) |
Apr 08, 2016 | 98.20 | 98.81 | 97.58 | 98.39 | 4,999,956 | +0.72(+0.74%) |
Apr 07, 2016 | 98.20 | 98.55 | 97.50 | 97.66 | 5,559,857 | -1.17(-1.18%) |
Apr 06, 2016 | 98.75 | 98.91 | 97.37 | 98.83 | 6,367,100 | +0.01(+0.01%) |
Apr 05, 2016 | 99.76 | 99.87 | 98.58 | 98.82 | 5,065,426 | -1.36(-1.36%) |
Apr 04, 2016 | 100.36 | 101.13 | 100.07 | 100.18 | 5,966,241 | -0.30(-0.30%) |