Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 113.87 | 114.61 | 113.34 | 114.17 | 1,752,186 | -0.19(-0.17%) |
Jan 30, 2017 | 115.71 | 115.71 | 113.92 | 114.36 | 1,724,459 | -1.38(-1.19%) |
Jan 27, 2017 | 115.64 | 115.76 | 114.91 | 115.74 | 1,273,319 | +0.21(+0.18%) |
Jan 26, 2017 | 115.48 | 115.83 | 114.93 | 115.53 | 1,204,402 | -0.01(-0.01%) |
Jan 25, 2017 | 115.13 | 115.78 | 115.06 | 115.54 | 1,490,595 | +0.95(+0.83%) |
Jan 24, 2017 | 114.41 | 115.32 | 114.21 | 114.59 | 1,566,106 | +0.47(+0.41%) |
Jan 23, 2017 | 114.21 | 114.30 | 113.73 | 114.12 | 1,163,963 | +0.02(+0.01%) |
Jan 20, 2017 | 114.32 | 115.03 | 113.52 | 114.10 | 2,075,091 | +0.12(+0.11%) |
Jan 19, 2017 | 114.70 | 114.96 | 113.67 | 113.98 | 1,873,764 | -0.61(-0.53%) |
Jan 18, 2017 | 113.98 | 114.66 | 113.61 | 114.59 | 2,151,560 | +0.85(+0.75%) |
Jan 17, 2017 | 112.63 | 114.14 | 112.29 | 113.73 | 2,303,797 | +0.64(+0.57%) |
Jan 13, 2017 | 113.09 | 113.09 | 113.09 | 0 | +0.40(+0.35%) | |
Jan 12, 2017 | 112.78 | 113.06 | 111.99 | 112.69 | 1,411,820 | -0.50(-0.44%) |
Jan 11, 2017 | 112.84 | 113.26 | 112.41 | 113.19 | 1,779,436 | -0.09(-0.08%) |
Jan 10, 2017 | 113.28 | 113.98 | 113.15 | 113.28 | 1,307,068 | -0.04(-0.04%) |
Jan 09, 2017 | 113.81 | 114.21 | 113.18 | 113.32 | 1,770,847 | -0.71(-0.62%) |
Jan 06, 2017 | 113.63 | 114.59 | 113.46 | 114.03 | 1,837,540 | +0.61(+0.54%) |
Jan 05, 2017 | 114.16 | 114.52 | 112.73 | 113.42 | 1,994,051 | -0.77(-0.68%) |
Jan 04, 2017 | 114.71 | 114.90 | 113.75 | 114.19 | 1,525,302 | -0.17(-0.14%) |
Jan 03, 2017 | 115.25 | 115.25 | 113.77 | 114.36 | 1,613,784 | -0.36(-0.31%) |
Dec 30, 2016 | 114.72 | 114.72 | 114.72 | 0 | -0.11(-0.09%) | |
Dec 29, 2016 | 114.86 | 115.17 | 114.48 | 114.82 | 1,097,783 | +0.07(+0.06%) |
Dec 28, 2016 | 115.00 | 115.37 | 114.72 | 114.75 | 1,158,098 | +0.15(+0.13%) |
Dec 27, 2016 | 114.97 | 115.28 | 114.41 | 114.60 | 1,121,185 | -0.37(-0.32%) |
Dec 23, 2016 | 114.97 | 114.97 | 114.97 | 0 | -0.17(-0.15%) | |
Dec 22, 2016 | 115.38 | 115.48 | 114.50 | 115.15 | 1,417,089 | -0.01(-0.01%) |
Dec 21, 2016 | 115.08 | 115.32 | 114.74 | 115.16 | 1,139,748 | +0.29(+0.25%) |
Dec 20, 2016 | 115.44 | 115.44 | 114.52 | 114.87 | 1,453,303 | -0.22(-0.19%) |
Dec 19, 2016 | 114.77 | 115.30 | 114.51 | 115.09 | 1,101,041 | +0.46(+0.40%) |
Dec 16, 2016 | 114.67 | 114.84 | 113.78 | 114.63 | 3,172,099 | +0.31(+0.27%) |
Dec 15, 2016 | 114.04 | 115.42 | 113.78 | 114.32 | 1,836,212 | +0.41(+0.36%) |
Dec 14, 2016 | 115.05 | 115.20 | 112.65 | 113.91 | 1,921,893 | -1.19(-1.04%) |
Dec 13, 2016 | 115.23 | 115.65 | 114.76 | 115.11 | 1,846,983 | +0.35(+0.30%) |
Dec 12, 2016 | 114.53 | 114.87 | 113.97 | 114.76 | 1,664,951 | +0.33(+0.29%) |
Dec 09, 2016 | 114.29 | 114.85 | 113.58 | 114.43 | 1,440,868 | +0.24(+0.21%) |
Dec 08, 2016 | 114.39 | 114.87 | 113.63 | 114.19 | 2,259,274 | +0.10(+0.09%) |
Dec 07, 2016 | 112.66 | 114.15 | 112.22 | 114.08 | 2,841,651 | +1.72(+1.53%) |
Dec 06, 2016 | 111.40 | 112.54 | 110.92 | 112.37 | 2,683,733 | +1.18(+1.06%) |
Dec 05, 2016 | 110.83 | 111.49 | 110.56 | 111.18 | 1,619,943 | +0.78(+0.70%) |
Dec 02, 2016 | 111.06 | 111.39 | 110.37 | 110.41 | 1,926,313 | -1.04(-0.94%) |
Dec 01, 2016 | 110.84 | 111.50 | 110.31 | 111.45 | 2,096,985 | +0.89(+0.80%) |
Nov 30, 2016 | 111.37 | 111.92 | 110.16 | 110.56 | 3,385,434 | -0.21(-0.19%) |
Nov 29, 2016 | 109.71 | 111.07 | 109.02 | 110.77 | 1,994,638 | +1.28(+1.17%) |
Nov 28, 2016 | 109.05 | 109.65 | 108.57 | 109.49 | 1,803,907 | +0.09(+0.09%) |
Nov 25, 2016 | 109.74 | 109.81 | 108.89 | 109.39 | 618,496 | -0.04(-0.03%) |
Nov 23, 2016 | 109.43 | 109.43 | 109.43 | 0 | +0.24(+0.22%) | |
Nov 22, 2016 | 110.21 | 110.21 | 108.88 | 109.19 | 1,905,240 | -0.55(-0.50%) |
Nov 21, 2016 | 109.58 | 109.91 | 108.97 | 109.74 | 1,878,072 | +0.65(+0.59%) |
Nov 18, 2016 | 108.51 | 109.46 | 107.97 | 109.09 | 2,303,485 | +0.83(+0.77%) |
Nov 17, 2016 | 108.18 | 108.82 | 107.53 | 108.26 | 1,463,109 | -0.07(-0.06%) |
Nov 16, 2016 | 107.64 | 108.47 | 107.19 | 108.33 | 2,490,756 | +0.26(+0.24%) |
Nov 15, 2016 | 109.02 | 109.13 | 107.81 | 108.07 | 2,272,554 | -1.54(-1.40%) |
Nov 14, 2016 | 110.06 | 110.50 | 109.21 | 109.61 | 2,216,014 | +0.04(+0.04%) |
Nov 11, 2016 | 109.04 | 109.68 | 108.38 | 109.57 | 2,062,261 | +0.34(+0.31%) |
Nov 10, 2016 | 109.14 | 109.41 | 107.43 | 109.23 | 3,559,391 | +0.53(+0.48%) |
Nov 09, 2016 | 107.70 | 109.13 | 107.50 | 108.70 | 2,894,804 | +0.41(+0.37%) |
Nov 08, 2016 | 107.56 | 108.69 | 107.17 | 108.30 | 2,137,779 | +0.76(+0.71%) |
Nov 07, 2016 | 107.61 | 107.94 | 107.10 | 107.54 | 2,191,821 | +1.20(+1.13%) |
Nov 04, 2016 | 107.83 | 108.30 | 106.31 | 106.34 | 1,812,324 | -1.16(-1.08%) |
Nov 03, 2016 | 108.09 | 108.69 | 107.33 | 107.50 | 1,327,871 | -0.23(-0.22%) |
Nov 02, 2016 | 108.44 | 108.83 | 107.69 | 107.73 | 1,420,721 | -0.67(-0.61%) |
Nov 01, 2016 | 109.91 | 110.08 | 107.80 | 108.39 | 1,599,324 | -1.30(-1.19%) |
Oct 31, 2016 | 110.60 | 110.88 | 109.59 | 109.70 | 1,870,001 | -0.44(-0.40%) |
Oct 28, 2016 | 110.03 | 111.04 | 109.04 | 110.14 | 2,586,981 | +0.43(+0.39%) |
Oct 27, 2016 | 109.93 | 110.33 | 109.51 | 109.71 | 2,447,713 | +0.01(+0.01%) |
Oct 26, 2016 | 107.42 | 109.86 | 106.73 | 109.70 | 3,760,962 | +3.93(+3.72%) |
Oct 25, 2016 | 105.70 | 106.28 | 105.27 | 105.77 | 1,746,758 | +0.15(+0.14%) |
Oct 24, 2016 | 105.90 | 106.48 | 105.41 | 105.62 | 1,507,544 | +0.33(+0.31%) |
Oct 21, 2016 | 105.38 | 105.61 | 104.93 | 105.29 | 2,424,626 | -0.98(-0.92%) |
Oct 20, 2016 | 108.52 | 108.52 | 106.17 | 106.27 | 2,591,955 | -2.59(-2.38%) |
Oct 19, 2016 | 108.58 | 109.10 | 108.26 | 108.86 | 1,059,627 | +0.60(+0.55%) |
Oct 18, 2016 | 109.26 | 109.48 | 108.17 | 108.26 | 1,726,801 | -0.29(-0.27%) |
Oct 17, 2016 | 108.75 | 109.10 | 108.37 | 108.56 | 1,006,761 | -0.15(-0.14%) |
Oct 14, 2016 | 108.85 | 109.38 | 108.53 | 108.70 | 1,624,780 | +0.54(+0.50%) |
Oct 13, 2016 | 107.22 | 108.34 | 106.61 | 108.16 | 1,402,451 | +0.25(+0.23%) |
Oct 12, 2016 | 107.10 | 108.07 | 106.87 | 107.91 | 1,072,002 | +1.03(+0.96%) |
Oct 11, 2016 | 107.51 | 107.75 | 106.55 | 106.88 | 1,608,748 | -0.98(-0.91%) |
Oct 10, 2016 | 108.35 | 108.46 | 107.64 | 107.87 | 1,094,321 | +0.39(+0.36%) |
Oct 07, 2016 | 105.82 | 108.05 | 105.82 | 107.48 | 2,882,348 | +2.20(+2.09%) |
Oct 06, 2016 | 106.47 | 106.67 | 105.02 | 105.28 | 2,672,288 | -1.11(-1.05%) |
Oct 05, 2016 | 106.85 | 107.09 | 106.03 | 106.39 | 1,377,439 | +0.18(+0.17%) |
Oct 04, 2016 | 107.60 | 107.89 | 105.92 | 106.21 | 1,835,179 | -1.08(-1.01%) |
Oct 03, 2016 | 108.35 | 108.43 | 106.95 | 107.29 | 1,193,152 | -1.24(-1.15%) |
Sep 30, 2016 | 107.80 | 108.94 | 107.70 | 108.53 | 1,902,545 | +1.09(+1.01%) |
Sep 29, 2016 | 108.40 | 108.69 | 107.12 | 107.44 | 1,040,861 | -1.11(-1.03%) |
Sep 28, 2016 | 107.80 | 108.60 | 107.50 | 108.56 | 993,453 | +0.94(+0.87%) |
Sep 27, 2016 | 106.91 | 108.13 | 106.75 | 107.62 | 1,317,737 | +0.77(+0.72%) |
Sep 26, 2016 | 107.25 | 107.44 | 106.62 | 106.84 | 1,689,531 | -0.94(-0.88%) |
Sep 23, 2016 | 108.59 | 108.81 | 107.79 | 107.79 | 1,719,996 | -1.69(-1.55%) |
Sep 22, 2016 | 109.03 | 109.56 | 108.83 | 109.48 | 1,109,942 | +0.83(+0.76%) |
Sep 21, 2016 | 107.83 | 108.72 | 107.60 | 108.66 | 1,687,824 | +1.14(+1.06%) |
Sep 20, 2016 | 108.51 | 108.69 | 107.49 | 107.51 | 909,338 | -0.11(-0.10%) |
Sep 19, 2016 | 107.72 | 108.16 | 107.12 | 107.62 | 1,068,276 | +0.50(+0.46%) |
Sep 16, 2016 | 107.19 | 107.78 | 106.41 | 107.13 | 2,322,720 | -0.61(-0.57%) |
Sep 15, 2016 | 106.89 | 108.08 | 106.67 | 107.74 | 1,395,527 | +0.66(+0.62%) |
Sep 14, 2016 | 108.12 | 108.15 | 106.83 | 107.08 | 1,465,036 | -1.03(-0.95%) |
Sep 13, 2016 | 107.24 | 108.73 | 107.24 | 108.11 | 2,141,709 | -0.39(-0.36%) |
Sep 12, 2016 | 106.52 | 108.74 | 106.21 | 108.50 | 2,000,183 | +1.74(+1.63%) |
Sep 09, 2016 | 107.98 | 108.11 | 106.76 | 106.76 | 2,002,924 | -1.91(-1.76%) |
Sep 08, 2016 | 109.41 | 109.58 | 108.60 | 108.67 | 1,260,399 | -0.88(-0.80%) |
Sep 07, 2016 | 109.47 | 110.06 | 109.14 | 109.55 | 1,471,207 | -0.44(-0.40%) |
Sep 06, 2016 | 109.65 | 110.02 | 109.10 | 109.99 | 1,219,121 | +0.20(+0.18%) |
Sep 02, 2016 | 109.52 | 109.79 | 109.79 | 109.79 | 1,263,210 | +0.61(+0.56%) |
Sep 01, 2016 | 109.06 | 109.41 | 108.19 | 109.18 | 1,419,822 | +0.15(+0.13%) |
Aug 31, 2016 | 109.28 | 109.52 | 108.66 | 109.03 | 1,639,431 | -0.27(-0.24%) |
Aug 30, 2016 | 109.16 | 109.33 | 108.69 | 109.30 | 1,384,160 | +0.14(+0.13%) |
Aug 29, 2016 | 108.32 | 109.39 | 108.32 | 109.16 | 1,203,356 | +1.01(+0.93%) |
Aug 26, 2016 | 108.50 | 109.07 | 107.60 | 108.16 | 1,149,724 | -0.13(-0.12%) |
Aug 25, 2016 | 107.51 | 108.64 | 107.40 | 108.29 | 1,093,496 | +0.69(+0.64%) |
Aug 24, 2016 | 107.50 | 107.76 | 107.29 | 107.60 | 925,220 | -0.10(-0.10%) |
Aug 23, 2016 | 108.28 | 108.65 | 107.68 | 107.70 | 1,393,310 | -0.81(-0.74%) |
Aug 22, 2016 | 108.33 | 108.61 | 107.89 | 108.51 | 943,220 | -0.14(-0.13%) |
Aug 19, 2016 | 108.93 | 109.38 | 108.25 | 108.65 | 1,311,329 | -0.67(-0.61%) |
Aug 18, 2016 | 109.33 | 109.42 | 107.97 | 109.32 | 1,861,668 | +1.00(+0.93%) |
Aug 17, 2016 | 108.28 | 108.48 | 107.81 | 108.31 | 1,363,154 | +0.02(+0.02%) |
Aug 16, 2016 | 108.19 | 108.68 | 108.08 | 108.29 | 1,025,950 | -0.24(-0.22%) |
Aug 15, 2016 | 108.70 | 108.93 | 108.37 | 108.53 | 1,387,042 | +0.02(+0.02%) |
Aug 12, 2016 | 108.66 | 108.85 | 108.38 | 108.52 | 1,025,853 | -0.22(-0.21%) |
Aug 11, 2016 | 108.52 | 108.84 | 108.23 | 108.74 | 1,028,839 | +0.32(+0.29%) |
Aug 10, 2016 | 108.84 | 109.07 | 108.41 | 108.42 | 1,257,151 | -0.52(-0.47%) |
Aug 09, 2016 | 109.05 | 109.22 | 108.84 | 108.94 | 1,177,200 | -0.23(-0.21%) |
Aug 08, 2016 | 109.30 | 109.51 | 108.81 | 109.17 | 1,784,180 | +0.08(+0.07%) |
Aug 05, 2016 | 108.65 | 109.09 | 107.95 | 109.09 | 2,057,741 | +1.33(+1.24%) |
Aug 04, 2016 | 108.04 | 108.33 | 107.50 | 107.76 | 1,340,501 | -0.02(-0.02%) |
Aug 03, 2016 | 107.50 | 108.24 | 107.23 | 107.78 | 1,688,833 | +0.38(+0.35%) |
Aug 02, 2016 | 107.43 | 107.65 | 107.08 | 107.40 | 1,570,446 | -0.21(-0.19%) |
Aug 01, 2016 | 106.73 | 108.16 | 105.40 | 107.61 | 2,292,719 | +0.01(+0.01%) |
Jul 29, 2016 | 108.23 | 108.66 | 107.58 | 107.60 | 2,222,404 | -1.04(-0.96%) |
Jul 28, 2016 | 108.90 | 109.27 | 108.29 | 108.64 | 1,695,476 | -0.61(-0.56%) |
Jul 27, 2016 | 109.37 | 109.98 | 109.13 | 109.25 | 1,597,260 | -0.89(-0.81%) |
Jul 26, 2016 | 110.20 | 110.67 | 109.50 | 110.14 | 1,380,084 | +0.24(+0.22%) |
Jul 25, 2016 | 110.32 | 110.48 | 109.56 | 109.90 | 1,210,669 | -0.47(-0.43%) |
Jul 22, 2016 | 109.90 | 110.48 | 109.46 | 110.37 | 1,093,949 | +0.76(+0.70%) |
Jul 21, 2016 | 110.24 | 110.49 | 109.29 | 109.61 | 1,930,445 | -0.59(-0.54%) |
Jul 20, 2016 | 111.10 | 111.33 | 110.13 | 110.20 | 1,189,154 | -0.46(-0.42%) |
Jul 19, 2016 | 110.83 | 110.94 | 110.06 | 110.67 | 1,372,196 | -0.39(-0.36%) |
Jul 18, 2016 | 111.23 | 111.65 | 110.95 | 111.06 | 1,043,776 | -0.24(-0.22%) |
Jul 15, 2016 | 112.15 | 112.15 | 111.09 | 111.30 | 1,251,057 | -0.28(-0.25%) |
Jul 14, 2016 | 112.34 | 112.48 | 111.20 | 111.58 | 2,256,664 | +0.34(+0.31%) |
Jul 13, 2016 | 111.78 | 111.78 | 111.14 | 111.24 | 1,100,368 | -0.12(-0.11%) |
Jul 12, 2016 | 112.36 | 112.36 | 111.13 | 111.36 | 2,053,079 | -0.27(-0.24%) |
Jul 11, 2016 | 111.31 | 112.16 | 110.91 | 111.63 | 1,361,586 | -0.25(-0.22%) |
Jul 08, 2016 | 111.77 | 111.98 | 110.87 | 111.88 | 1,295,131 | +1.38(+1.25%) |
Jul 07, 2016 | 111.00 | 111.45 | 109.82 | 110.49 | 1,641,995 | -0.61(-0.55%) |
Jul 06, 2016 | 110.42 | 111.26 | 110.01 | 111.10 | 1,695,666 | +0.31(+0.28%) |
Jul 05, 2016 | 111.09 | 111.62 | 110.51 | 110.79 | 1,374,379 | -1.15(-1.03%) |
Jul 01, 2016 | 112.53 | 111.94 | 111.94 | 111.94 | 1,250,870 | -0.34(-0.30%) |
Jun 30, 2016 | 109.87 | 112.33 | 109.54 | 112.28 | 2,095,133 | +2.53(+2.31%) |
Jun 29, 2016 | 108.40 | 109.79 | 107.90 | 109.75 | 1,605,576 | +2.18(+2.03%) |
Jun 28, 2016 | 105.56 | 107.56 | 104.83 | 107.56 | 2,051,169 | +3.50(+3.37%) |
Jun 27, 2016 | 104.84 | 105.03 | 103.42 | 104.06 | 2,181,186 | -1.80(-1.70%) |
Jun 24, 2016 | 106.08 | 107.67 | 105.06 | 105.86 | 2,954,159 | -4.01(-3.65%) |
Jun 23, 2016 | 108.42 | 110.00 | 107.97 | 109.88 | 2,276,318 | +2.65(+2.47%) |
Jun 22, 2016 | 107.18 | 108.00 | 106.74 | 107.23 | 1,434,246 | +0.05(+0.05%) |
Jun 21, 2016 | 107.05 | 107.48 | 106.54 | 107.18 | 1,224,173 | +0.67(+0.63%) |
Jun 20, 2016 | 106.72 | 107.43 | 106.41 | 106.51 | 1,535,329 | +0.66(+0.62%) |
Jun 17, 2016 | 107.01 | 107.01 | 105.67 | 105.85 | 2,914,608 | -1.17(-1.09%) |
Jun 16, 2016 | 105.33 | 107.06 | 105.28 | 107.02 | 1,686,649 | +0.90(+0.85%) |
Jun 15, 2016 | 106.71 | 107.14 | 106.00 | 106.13 | 1,603,373 | -0.11(-0.11%) |
Jun 14, 2016 | 106.19 | 106.48 | 105.81 | 106.24 | 1,657,527 | -0.09(-0.09%) |
Jun 13, 2016 | 107.48 | 108.00 | 106.21 | 106.33 | 1,433,752 | -1.12(-1.04%) |
Jun 10, 2016 | 107.39 | 108.14 | 107.10 | 107.45 | 1,095,921 | -0.60(-0.55%) |
Jun 09, 2016 | 107.96 | 108.28 | 107.59 | 108.05 | 1,019,469 | -0.36(-0.33%) |
Jun 08, 2016 | 107.79 | 108.54 | 107.72 | 108.41 | 1,336,011 | +0.44(+0.41%) |
Jun 07, 2016 | 108.49 | 108.79 | 107.91 | 107.96 | 1,445,007 | -0.34(-0.32%) |
Jun 06, 2016 | 108.93 | 109.26 | 107.69 | 108.31 | 1,807,026 | -0.65(-0.60%) |
Jun 03, 2016 | 108.69 | 109.33 | 107.54 | 108.95 | 1,391,788 | -0.21(-0.20%) |
Jun 02, 2016 | 108.69 | 109.17 | 108.19 | 109.17 | 1,160,348 | +0.41(+0.38%) |
Jun 01, 2016 | 107.72 | 108.88 | 107.29 | 108.76 | 1,505,792 | +0.62(+0.57%) |
May 31, 2016 | 108.83 | 108.99 | 107.62 | 108.14 | 2,037,592 | -0.52(-0.48%) |
May 27, 2016 | 108.13 | 108.66 | 108.66 | 108.66 | 1,452,460 | +0.73(+0.67%) |
May 26, 2016 | 108.99 | 109.12 | 107.67 | 107.94 | 1,243,630 | -0.68(-0.63%) |
May 25, 2016 | 108.84 | 109.45 | 108.38 | 108.62 | 2,061,900 | +0.09(+0.09%) |
May 24, 2016 | 107.83 | 109.38 | 107.66 | 108.53 | 1,953,795 | +1.01(+0.94%) |
May 23, 2016 | 107.13 | 107.78 | 106.77 | 107.52 | 1,506,193 | +0.11(+0.10%) |
May 20, 2016 | 107.22 | 108.16 | 106.77 | 107.41 | 1,511,470 | +0.77(+0.72%) |
May 19, 2016 | 106.72 | 106.81 | 105.98 | 106.64 | 1,117,461 | -0.66(-0.61%) |
May 18, 2016 | 105.73 | 107.67 | 105.24 | 107.30 | 1,917,357 | +1.33(+1.26%) |
May 17, 2016 | 106.84 | 107.12 | 105.62 | 105.96 | 1,579,205 | -1.05(-0.98%) |
May 16, 2016 | 106.69 | 107.42 | 106.46 | 107.02 | 1,458,942 | +0.14(+0.14%) |
May 13, 2016 | 106.75 | 107.48 | 106.48 | 106.87 | 1,768,062 | -0.22(-0.21%) |
May 12, 2016 | 105.94 | 107.47 | 105.84 | 107.09 | 2,020,085 | +1.38(+1.31%) |
May 11, 2016 | 106.49 | 106.79 | 105.55 | 105.71 | 2,029,664 | -1.25(-1.17%) |
May 10, 2016 | 105.26 | 107.01 | 104.97 | 106.95 | 1,915,626 | +1.98(+1.89%) |
May 09, 2016 | 104.03 | 105.10 | 103.78 | 104.97 | 1,455,812 | +0.47(+0.45%) |
May 06, 2016 | 103.86 | 104.75 | 103.31 | 104.50 | 2,259,293 | -0.09(-0.09%) |
May 05, 2016 | 102.18 | 104.73 | 102.05 | 104.60 | 3,720,040 | +3.96(+3.94%) |
May 04, 2016 | 100.52 | 101.36 | 99.84 | 100.63 | 2,095,209 | -0.38(-0.37%) |
May 03, 2016 | 100.80 | 101.32 | 100.41 | 101.01 | 1,738,370 | -0.59(-0.58%) |
May 02, 2016 | 100.39 | 102.00 | 99.91 | 101.60 | 2,138,913 | +0.93(+0.92%) |
Apr 29, 2016 | 99.93 | 100.75 | 99.64 | 100.67 | 2,360,519 | +0.57(+0.57%) |
Apr 28, 2016 | 100.33 | 101.05 | 99.78 | 100.10 | 2,120,165 | -1.03(-1.02%) |
Apr 27, 2016 | 101.57 | 101.78 | 100.43 | 101.13 | 1,730,066 | -0.31(-0.30%) |
Apr 26, 2016 | 101.91 | 102.29 | 101.25 | 101.44 | 1,577,323 | -0.25(-0.24%) |
Apr 25, 2016 | 102.07 | 102.07 | 101.02 | 101.69 | 1,482,856 | -0.21(-0.21%) |
Apr 22, 2016 | 101.11 | 102.03 | 100.98 | 101.90 | 1,894,797 | +1.05(+1.04%) |
Apr 21, 2016 | 104.17 | 104.67 | 100.69 | 100.85 | 3,641,324 | -3.86(-3.69%) |
Apr 20, 2016 | 104.40 | 104.85 | 103.73 | 104.71 | 1,833,270 | +0.49(+0.47%) |
Apr 19, 2016 | 104.73 | 105.20 | 104.02 | 104.22 | 1,531,863 | +0.00(+0.00%) |
Apr 18, 2016 | 102.97 | 104.22 | 102.55 | 104.22 | 1,731,877 | +1.25(+1.21%) |
Apr 15, 2016 | 103.13 | 103.72 | 102.74 | 102.97 | 1,843,985 | +0.19(+0.18%) |
Apr 14, 2016 | 102.92 | 103.75 | 102.56 | 102.79 | 1,785,863 | -0.14(-0.14%) |
Apr 13, 2016 | 102.61 | 103.08 | 101.78 | 102.93 | 1,790,122 | +0.92(+0.90%) |
Apr 12, 2016 | 101.16 | 102.27 | 100.69 | 102.01 | 1,761,218 | +0.73(+0.73%) |
Apr 11, 2016 | 101.50 | 102.57 | 101.28 | 101.28 | 2,726,590 | -0.20(-0.20%) |
Apr 08, 2016 | 101.22 | 101.88 | 100.91 | 101.48 | 1,705,337 | +1.01(+1.00%) |
Apr 07, 2016 | 101.06 | 101.45 | 100.13 | 100.47 | 1,625,521 | -1.33(-1.31%) |
Apr 06, 2016 | 100.78 | 101.91 | 100.39 | 101.81 | 2,155,068 | +1.06(+1.05%) |
Apr 05, 2016 | 102.49 | 102.50 | 100.45 | 100.75 | 2,256,035 | -2.25(-2.19%) |
Apr 04, 2016 | 105.06 | 105.18 | 102.75 | 103.00 | 2,626,841 | -0.22(-0.22%) |
Apr 01, 2016 | 101.42 | 103.38 | 101.17 | 103.22 | 1,757,023 | +1.45(+1.43%) |
Mar 31, 2016 | 102.13 | 102.50 | 101.77 | 101.77 | 1,770,099 | -0.50(-0.49%) |
Mar 30, 2016 | 102.42 | 102.78 | 101.93 | 102.27 | 1,314,979 | +0.27(+0.27%) |
Mar 29, 2016 | 101.26 | 102.05 | 100.75 | 102.00 | 1,118,859 | +0.74(+0.73%) |
Mar 28, 2016 | 101.59 | 101.91 | 101.05 | 101.26 | 1,537,385 | -0.33(-0.33%) |
Mar 24, 2016 | 101.33 | 101.59 | 101.59 | 101.59 | 1,535,080 | +0.03(+0.02%) |
Mar 23, 2016 | 102.00 | 102.12 | 101.05 | 101.56 | 2,327,991 | -0.46(-0.45%) |
Mar 22, 2016 | 102.86 | 102.93 | 101.92 | 102.02 | 1,976,426 | -1.08(-1.05%) |
Mar 21, 2016 | 103.58 | 103.84 | 102.63 | 103.10 | 1,697,322 | -0.92(-0.88%) |
Mar 18, 2016 | 103.01 | 104.08 | 102.53 | 104.02 | 4,374,803 | +1.26(+1.22%) |
Mar 17, 2016 | 101.50 | 103.19 | 101.14 | 102.76 | 2,055,457 | +1.31(+1.29%) |
Mar 16, 2016 | 101.07 | 101.86 | 100.83 | 101.45 | 2,024,975 | -0.04(-0.04%) |
Mar 15, 2016 | 100.53 | 101.92 | 98.10 | 101.50 | 1,742,307 | -0.20(-0.20%) |
Mar 14, 2016 | 101.31 | 102.39 | 100.90 | 101.70 | 2,531,229 | -0.18(-0.17%) |
Mar 11, 2016 | 100.86 | 101.91 | 100.24 | 101.88 | 1,557,321 | +2.00(+2.00%) |
Mar 10, 2016 | 100.20 | 100.94 | 99.11 | 99.88 | 1,990,244 | -0.15(-0.15%) |
Mar 09, 2016 | 99.37 | 100.06 | 98.91 | 100.03 | 1,694,307 | +1.27(+1.29%) |
Mar 08, 2016 | 98.91 | 99.98 | 98.74 | 98.76 | 1,499,918 | -0.91(-0.91%) |
Mar 07, 2016 | 98.96 | 99.69 | 98.18 | 99.67 | 2,198,126 | +0.14(+0.15%) |
Mar 04, 2016 | 99.93 | 99.93 | 98.38 | 99.53 | 2,180,185 | -0.56(-0.56%) |
Mar 03, 2016 | 100.65 | 100.65 | 99.41 | 100.09 | 1,747,246 | -0.44(-0.44%) |
Mar 02, 2016 | 99.47 | 100.60 | 99.31 | 100.53 | 1,474,080 | +0.55(+0.55%) |
Mar 01, 2016 | 98.52 | 99.98 | 97.93 | 99.98 | 2,158,361 | +1.85(+1.89%) |
Feb 29, 2016 | 99.37 | 99.91 | 98.08 | 98.12 | 2,169,425 | -1.68(-1.68%) |
Feb 26, 2016 | 101.28 | 101.80 | 99.78 | 99.81 | 1,968,247 | -0.75(-0.74%) |
Feb 25, 2016 | 99.14 | 100.59 | 98.97 | 100.55 | 2,666,325 | +1.88(+1.90%) |
Feb 24, 2016 | 97.32 | 98.95 | 97.32 | 98.68 | 1,544,807 | +0.41(+0.41%) |
Feb 23, 2016 | 99.06 | 99.15 | 98.09 | 98.27 | 1,550,375 | -1.18(-1.19%) |
Feb 22, 2016 | 99.23 | 99.95 | 98.63 | 99.45 | 1,508,825 | +1.21(+1.23%) |
Feb 19, 2016 | 98.26 | 98.96 | 97.73 | 98.24 | 2,475,308 | -0.59(-0.59%) |
Feb 18, 2016 | 99.30 | 99.77 | 98.38 | 98.83 | 2,599,707 | -0.47(-0.47%) |
Feb 17, 2016 | 98.73 | 99.69 | 98.28 | 99.30 | 2,195,715 | +1.05(+1.07%) |
Feb 16, 2016 | 97.88 | 98.90 | 96.84 | 98.24 | 3,451,881 | +1.16(+1.19%) |
Feb 12, 2016 | 95.13 | 97.09 | 97.09 | 97.09 | 2,218,438 | +2.95(+3.13%) |
Feb 11, 2016 | 93.17 | 94.68 | 92.88 | 94.14 | 2,542,777 | -0.72(-0.76%) |
Feb 10, 2016 | 94.96 | 95.36 | 93.95 | 94.86 | 2,862,517 | +0.94(+1.00%) |
Feb 09, 2016 | 90.73 | 94.47 | 90.73 | 93.92 | 2,722,476 | +1.44(+1.55%) |
Feb 08, 2016 | 94.81 | 94.81 | 91.68 | 92.48 | 5,584,322 | -2.85(-2.99%) |
Feb 05, 2016 | 95.97 | 96.26 | 94.94 | 95.34 | 3,200,668 | -0.82(-0.86%) |
Feb 04, 2016 | 95.35 | 96.30 | 94.77 | 96.16 | 3,269,960 | +0.33(+0.35%) |
Feb 03, 2016 | 96.13 | 96.15 | 93.91 | 95.83 | 2,485,014 | +0.31(+0.32%) |
Feb 02, 2016 | 95.17 | 95.98 | 95.04 | 95.52 | 2,590,242 | -0.69(-0.71%) |