Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 96.57 | 96.88 | 94.76 | 94.80 | 2,235,223 | -1.75(-1.81%) |
Nov 29, 2016 | 96.53 | 96.99 | 95.92 | 96.55 | 1,495,907 | +0.23(+0.24%) |
Nov 28, 2016 | 96.08 | 96.66 | 95.58 | 96.32 | 1,178,537 | +0.16(+0.16%) |
Nov 25, 2016 | 95.25 | 96.16 | 95.04 | 96.16 | 546,939 | +1.43(+1.51%) |
Nov 23, 2016 | 94.73 | 94.73 | 94.73 | 0 | -0.64(-0.67%) | |
Nov 22, 2016 | 94.50 | 95.89 | 94.50 | 95.37 | 1,176,240 | +1.16(+1.23%) |
Nov 21, 2016 | 94.18 | 94.46 | 93.67 | 94.22 | 1,464,397 | +0.04(+0.04%) |
Nov 18, 2016 | 93.27 | 94.27 | 93.06 | 94.18 | 1,731,040 | +1.05(+1.13%) |
Nov 17, 2016 | 93.27 | 94.04 | 92.91 | 93.13 | 1,852,679 | -0.38(-0.40%) |
Nov 16, 2016 | 93.87 | 94.18 | 93.32 | 93.50 | 1,275,245 | -0.16(-0.18%) |
Nov 15, 2016 | 93.41 | 94.13 | 93.14 | 93.67 | 1,297,971 | +0.85(+0.92%) |
Nov 14, 2016 | 92.63 | 93.11 | 92.00 | 92.81 | 1,469,919 | +0.07(+0.08%) |
Nov 11, 2016 | 92.08 | 93.49 | 91.69 | 92.74 | 1,175,222 | +0.66(+0.71%) |
Nov 10, 2016 | 94.13 | 94.46 | 91.26 | 92.08 | 1,903,275 | -2.35(-2.48%) |
Nov 09, 2016 | 93.04 | 94.98 | 92.34 | 94.43 | 1,469,970 | -0.12(-0.13%) |
Nov 08, 2016 | 93.67 | 94.91 | 93.48 | 94.55 | 1,262,333 | +0.81(+0.87%) |
Nov 07, 2016 | 93.56 | 94.32 | 93.04 | 93.74 | 1,670,581 | +0.83(+0.89%) |
Nov 04, 2016 | 94.11 | 94.32 | 92.91 | 92.91 | 1,509,660 | -1.20(-1.27%) |
Nov 03, 2016 | 94.61 | 95.19 | 93.34 | 94.11 | 1,988,418 | -0.78(-0.82%) |
Nov 02, 2016 | 96.15 | 96.84 | 94.37 | 94.89 | 2,562,642 | -3.13(-3.20%) |
Nov 01, 2016 | 98.31 | 98.43 | 96.91 | 98.02 | 1,789,401 | -0.43(-0.44%) |
Oct 31, 2016 | 97.77 | 98.55 | 97.42 | 98.46 | 1,599,641 | +0.81(+0.83%) |
Oct 28, 2016 | 96.80 | 97.85 | 96.79 | 97.65 | 1,275,215 | +0.87(+0.90%) |
Oct 27, 2016 | 97.65 | 98.23 | 96.71 | 96.78 | 984,936 | -0.97(-0.99%) |
Oct 26, 2016 | 98.00 | 98.24 | 97.55 | 97.75 | 901,065 | -0.35(-0.36%) |
Oct 25, 2016 | 97.54 | 99.20 | 97.26 | 98.10 | 1,431,872 | +0.75(+0.78%) |
Oct 24, 2016 | 98.00 | 98.22 | 97.01 | 97.34 | 1,565,096 | -0.48(-0.49%) |
Oct 21, 2016 | 97.43 | 98.09 | 96.62 | 97.83 | 1,389,533 | +0.28(+0.28%) |
Oct 20, 2016 | 98.58 | 98.97 | 97.53 | 97.55 | 1,326,630 | -0.90(-0.91%) |
Oct 19, 2016 | 99.37 | 99.65 | 98.27 | 98.45 | 1,530,690 | -0.81(-0.81%) |
Oct 18, 2016 | 99.89 | 100.12 | 99.25 | 99.25 | 885,326 | -0.27(-0.27%) |
Oct 17, 2016 | 99.44 | 99.82 | 99.13 | 99.52 | 622,337 | +0.29(+0.30%) |
Oct 14, 2016 | 99.87 | 100.27 | 99.22 | 99.23 | 670,755 | -0.61(-0.61%) |
Oct 13, 2016 | 99.25 | 100.30 | 99.03 | 99.84 | 1,019,751 | +0.48(+0.48%) |
Oct 12, 2016 | 98.81 | 99.85 | 98.81 | 99.36 | 819,634 | +0.85(+0.86%) |
Oct 11, 2016 | 99.17 | 99.29 | 98.10 | 98.51 | 1,034,050 | -0.86(-0.86%) |
Oct 10, 2016 | 100.02 | 100.36 | 99.00 | 99.37 | 799,108 | -0.58(-0.58%) |
Oct 07, 2016 | 100.31 | 100.54 | 99.10 | 99.95 | 1,195,265 | -0.07(-0.07%) |
Oct 06, 2016 | 98.99 | 100.91 | 98.75 | 100.01 | 1,327,220 | +0.95(+0.96%) |
Oct 05, 2016 | 99.57 | 99.81 | 98.74 | 99.06 | 1,713,136 | -0.41(-0.41%) |
Oct 04, 2016 | 101.17 | 101.41 | 99.20 | 99.46 | 1,480,821 | -1.84(-1.82%) |
Oct 03, 2016 | 101.61 | 101.62 | 100.49 | 101.31 | 865,577 | -0.70(-0.69%) |
Sep 30, 2016 | 101.98 | 102.52 | 101.86 | 102.01 | 1,014,121 | +0.42(+0.42%) |
Sep 29, 2016 | 102.29 | 102.66 | 101.26 | 101.58 | 783,064 | -1.11(-1.08%) |
Sep 28, 2016 | 102.46 | 102.77 | 101.88 | 102.69 | 562,942 | +0.15(+0.14%) |
Sep 27, 2016 | 102.78 | 102.86 | 102.25 | 102.55 | 870,934 | +0.12(+0.12%) |
Sep 26, 2016 | 102.98 | 102.98 | 102.38 | 102.42 | 949,734 | -0.68(-0.66%) |
Sep 23, 2016 | 103.05 | 103.39 | 102.38 | 103.11 | 1,033,219 | -0.03(-0.03%) |
Sep 22, 2016 | 101.91 | 103.25 | 101.89 | 103.14 | 1,687,644 | +1.76(+1.74%) |
Sep 21, 2016 | 100.66 | 101.54 | 100.02 | 101.38 | 838,425 | +0.79(+0.79%) |
Sep 20, 2016 | 99.96 | 101.75 | 99.96 | 100.59 | 1,374,440 | +0.63(+0.63%) |
Sep 19, 2016 | 99.82 | 100.40 | 99.70 | 99.96 | 901,841 | -0.05(-0.05%) |
Sep 16, 2016 | 100.06 | 100.41 | 99.21 | 100.01 | 1,394,843 | +0.15(+0.16%) |
Sep 15, 2016 | 99.80 | 100.21 | 99.59 | 99.86 | 890,247 | +0.02(+0.02%) |
Sep 14, 2016 | 100.35 | 100.69 | 99.60 | 99.84 | 1,003,497 | -0.46(-0.46%) |
Sep 13, 2016 | 100.78 | 101.09 | 100.17 | 100.30 | 1,546,947 | -0.77(-0.77%) |
Sep 12, 2016 | 100.34 | 101.27 | 100.23 | 101.08 | 1,302,128 | +0.94(+0.94%) |
Sep 09, 2016 | 102.63 | 102.88 | 100.12 | 100.14 | 2,546,101 | -3.34(-3.23%) |
Sep 08, 2016 | 105.01 | 105.18 | 103.21 | 103.48 | 1,755,859 | -2.04(-1.93%) |
Sep 07, 2016 | 107.24 | 107.24 | 104.86 | 105.52 | 1,503,685 | -2.05(-1.90%) |
Sep 06, 2016 | 107.45 | 108.07 | 106.82 | 107.56 | 996,364 | +0.02(+0.02%) |
Sep 02, 2016 | 107.00 | 107.54 | 107.54 | 107.54 | 698,134 | +0.76(+0.71%) |
Sep 01, 2016 | 106.38 | 106.85 | 106.27 | 106.78 | 774,644 | +0.00(+0.00%) |
Aug 31, 2016 | 106.62 | 106.88 | 106.10 | 106.78 | 956,773 | +0.31(+0.29%) |
Aug 30, 2016 | 107.08 | 107.34 | 106.29 | 106.47 | 591,256 | -0.65(-0.61%) |
Aug 29, 2016 | 106.61 | 107.38 | 106.55 | 107.12 | 623,843 | +0.68(+0.64%) |
Aug 26, 2016 | 106.70 | 107.68 | 106.33 | 106.45 | 720,767 | -0.34(-0.32%) |
Aug 25, 2016 | 106.61 | 107.26 | 106.44 | 106.79 | 843,009 | +0.23(+0.21%) |
Aug 24, 2016 | 106.23 | 106.68 | 105.65 | 106.56 | 899,426 | +0.26(+0.25%) |
Aug 23, 2016 | 106.89 | 107.15 | 106.11 | 106.30 | 951,682 | -0.39(-0.37%) |
Aug 22, 2016 | 106.59 | 106.83 | 106.17 | 106.69 | 1,030,988 | +0.11(+0.10%) |
Aug 19, 2016 | 106.65 | 106.80 | 106.30 | 106.59 | 881,909 | -0.34(-0.32%) |
Aug 18, 2016 | 107.03 | 107.40 | 106.60 | 106.93 | 806,448 | -0.23(-0.21%) |
Aug 17, 2016 | 107.16 | 107.76 | 106.07 | 107.16 | 1,124,506 | +0.34(+0.32%) |
Aug 16, 2016 | 107.50 | 107.76 | 106.77 | 106.81 | 613,623 | -0.95(-0.88%) |
Aug 15, 2016 | 108.51 | 108.71 | 107.73 | 107.76 | 585,973 | -0.96(-0.88%) |
Aug 12, 2016 | 108.88 | 109.38 | 108.46 | 108.72 | 497,224 | +0.18(+0.16%) |
Aug 11, 2016 | 109.45 | 109.77 | 108.38 | 108.54 | 734,175 | -0.53(-0.49%) |
Aug 10, 2016 | 108.25 | 109.07 | 107.96 | 109.07 | 759,536 | +1.03(+0.95%) |
Aug 09, 2016 | 107.80 | 108.32 | 107.35 | 108.05 | 905,211 | +0.35(+0.33%) |
Aug 08, 2016 | 107.74 | 107.93 | 106.93 | 107.69 | 759,045 | -0.05(-0.05%) |
Aug 05, 2016 | 109.03 | 109.17 | 107.39 | 107.74 | 1,381,104 | -1.38(-1.26%) |
Aug 04, 2016 | 107.25 | 109.16 | 107.25 | 109.12 | 1,308,771 | +1.89(+1.76%) |
Aug 03, 2016 | 107.80 | 108.07 | 106.58 | 107.23 | 1,772,559 | +1.05(+0.99%) |
Aug 02, 2016 | 106.95 | 107.70 | 105.82 | 106.18 | 1,663,035 | -0.85(-0.80%) |
Aug 01, 2016 | 106.49 | 107.32 | 106.49 | 107.03 | 1,089,485 | +0.23(+0.21%) |
Jul 29, 2016 | 106.29 | 107.39 | 105.98 | 106.81 | 1,194,249 | +0.20(+0.18%) |
Jul 28, 2016 | 106.75 | 106.90 | 105.56 | 106.61 | 1,819,709 | -0.16(-0.15%) |
Jul 27, 2016 | 109.01 | 109.01 | 106.22 | 106.77 | 2,132,904 | -2.33(-2.14%) |
Jul 26, 2016 | 109.50 | 109.94 | 108.68 | 109.11 | 769,851 | -0.48(-0.44%) |
Jul 25, 2016 | 109.37 | 109.64 | 108.96 | 109.59 | 595,396 | +0.08(+0.07%) |
Jul 22, 2016 | 109.11 | 109.58 | 108.95 | 109.50 | 790,881 | +0.44(+0.40%) |
Jul 21, 2016 | 109.47 | 109.58 | 108.75 | 109.07 | 871,425 | -0.58(-0.52%) |
Jul 20, 2016 | 110.60 | 110.90 | 109.59 | 109.64 | 674,322 | -0.81(-0.73%) |
Jul 19, 2016 | 110.17 | 110.54 | 109.77 | 110.45 | 833,596 | +0.19(+0.17%) |
Jul 18, 2016 | 110.78 | 110.98 | 110.16 | 110.27 | 785,041 | -0.37(-0.34%) |
Jul 15, 2016 | 110.98 | 111.53 | 110.36 | 110.64 | 1,087,085 | -0.11(-0.10%) |
Jul 14, 2016 | 110.92 | 112.09 | 110.62 | 110.75 | 917,953 | -0.28(-0.25%) |
Jul 13, 2016 | 110.63 | 111.30 | 110.23 | 111.03 | 577,463 | +0.68(+0.62%) |
Jul 12, 2016 | 110.76 | 111.09 | 109.84 | 110.35 | 1,124,764 | -1.21(-1.08%) |
Jul 11, 2016 | 111.84 | 112.03 | 110.62 | 111.55 | 1,183,402 | -0.53(-0.48%) |
Jul 08, 2016 | 111.32 | 112.16 | 111.40 | 112.09 | 1,224,260 | +0.69(+0.62%) |
Jul 07, 2016 | 111.79 | 112.02 | 110.85 | 111.40 | 1,413,114 | -0.56(-0.50%) |
Jul 06, 2016 | 113.58 | 113.79 | 111.56 | 111.96 | 1,566,609 | -0.83(-0.74%) |
Jul 05, 2016 | 111.50 | 113.47 | 111.39 | 112.79 | 1,601,664 | +1.69(+1.52%) |
Jul 01, 2016 | 112.35 | 111.11 | 111.11 | 111.11 | 1,166,575 | -1.00(-0.89%) |
Jun 30, 2016 | 109.83 | 112.12 | 109.20 | 112.11 | 1,947,859 | +2.58(+2.35%) |
Jun 29, 2016 | 110.74 | 111.33 | 108.94 | 109.53 | 1,874,079 | -1.17(-1.06%) |
Jun 28, 2016 | 111.14 | 111.14 | 109.79 | 110.70 | 1,834,144 | -0.30(-0.27%) |
Jun 27, 2016 | 109.03 | 111.48 | 109.02 | 111.00 | 2,947,765 | +1.74(+1.59%) |
Jun 24, 2016 | 107.37 | 110.57 | 106.93 | 109.26 | 2,612,582 | +0.53(+0.48%) |
Jun 23, 2016 | 108.93 | 108.94 | 108.26 | 108.73 | 573,529 | +0.31(+0.28%) |
Jun 22, 2016 | 107.76 | 108.46 | 107.67 | 108.43 | 876,637 | +0.61(+0.56%) |
Jun 21, 2016 | 107.59 | 108.44 | 107.36 | 107.82 | 1,025,063 | +0.63(+0.59%) |
Jun 20, 2016 | 107.44 | 107.78 | 107.03 | 107.19 | 937,305 | -0.04(-0.04%) |
Jun 17, 2016 | 107.65 | 107.65 | 106.22 | 107.23 | 1,657,505 | -0.60(-0.56%) |
Jun 16, 2016 | 106.93 | 108.05 | 106.86 | 107.83 | 882,668 | +0.78(+0.73%) |
Jun 15, 2016 | 107.58 | 107.78 | 106.78 | 107.05 | 840,719 | -0.52(-0.48%) |
Jun 14, 2016 | 105.97 | 107.74 | 105.31 | 107.57 | 1,258,994 | +1.30(+1.23%) |
Jun 13, 2016 | 106.56 | 107.32 | 106.19 | 106.26 | 936,897 | -0.48(-0.45%) |
Jun 10, 2016 | 105.65 | 106.78 | 105.36 | 106.74 | 875,930 | +0.70(+0.66%) |
Jun 09, 2016 | 105.36 | 106.13 | 105.06 | 106.05 | 607,620 | +0.65(+0.61%) |
Jun 08, 2016 | 104.56 | 105.43 | 104.26 | 105.40 | 668,800 | +0.61(+0.58%) |
Jun 07, 2016 | 104.97 | 105.16 | 104.51 | 104.79 | 1,061,251 | +0.03(+0.02%) |
Jun 06, 2016 | 105.06 | 105.38 | 104.41 | 104.77 | 1,018,520 | -0.48(-0.45%) |
Jun 03, 2016 | 105.17 | 105.44 | 104.45 | 105.24 | 945,094 | +0.07(+0.07%) |
Jun 02, 2016 | 105.34 | 105.34 | 104.40 | 105.17 | 888,788 | -0.05(-0.05%) |
Jun 01, 2016 | 104.21 | 105.29 | 104.00 | 105.22 | 1,163,330 | +1.09(+1.05%) |
May 31, 2016 | 105.31 | 105.40 | 103.61 | 104.13 | 1,470,989 | -0.94(-0.89%) |
May 27, 2016 | 105.19 | 105.06 | 105.06 | 105.06 | 594,274 | +0.13(+0.12%) |
May 26, 2016 | 104.86 | 105.46 | 104.65 | 104.94 | 704,821 | +0.15(+0.14%) |
May 25, 2016 | 105.33 | 105.75 | 104.50 | 104.79 | 809,302 | -0.57(-0.55%) |
May 24, 2016 | 104.68 | 105.82 | 104.39 | 105.36 | 959,040 | +0.83(+0.79%) |
May 23, 2016 | 104.49 | 104.87 | 104.09 | 104.54 | 777,185 | +0.18(+0.17%) |
May 20, 2016 | 105.41 | 105.70 | 104.06 | 104.36 | 1,263,907 | -0.93(-0.89%) |
May 19, 2016 | 103.63 | 105.62 | 103.28 | 105.29 | 1,571,397 | +1.49(+1.44%) |
May 18, 2016 | 104.88 | 105.07 | 103.02 | 103.80 | 1,635,113 | -1.05(-1.00%) |
May 17, 2016 | 106.91 | 107.67 | 104.55 | 104.85 | 1,763,236 | -2.08(-1.95%) |
May 16, 2016 | 106.91 | 107.54 | 106.23 | 106.93 | 1,000,939 | +0.02(+0.01%) |
May 13, 2016 | 107.82 | 107.93 | 106.51 | 106.91 | 1,059,312 | -0.73(-0.68%) |
May 12, 2016 | 107.57 | 107.84 | 107.08 | 107.64 | 1,077,425 | +0.56(+0.52%) |
May 11, 2016 | 107.61 | 107.71 | 106.26 | 107.08 | 1,312,853 | -0.53(-0.49%) |
May 10, 2016 | 106.87 | 107.62 | 106.55 | 107.61 | 1,049,788 | +0.94(+0.88%) |
May 09, 2016 | 105.92 | 106.76 | 105.71 | 106.67 | 1,261,647 | +0.99(+0.93%) |
May 06, 2016 | 104.59 | 105.83 | 104.22 | 105.68 | 1,206,031 | +1.23(+1.18%) |
May 05, 2016 | 104.93 | 105.75 | 103.97 | 104.45 | 1,486,666 | -0.25(-0.24%) |
May 04, 2016 | 104.51 | 104.98 | 103.55 | 104.70 | 2,051,685 | -0.15(-0.14%) |
May 03, 2016 | 105.21 | 107.33 | 104.21 | 104.85 | 3,633,390 | +2.00(+1.94%) |
May 02, 2016 | 101.46 | 102.89 | 101.14 | 102.85 | 2,021,059 | +1.40(+1.38%) |
Apr 29, 2016 | 100.74 | 101.53 | 100.50 | 101.44 | 1,582,729 | +0.37(+0.37%) |
Apr 28, 2016 | 100.63 | 101.57 | 100.59 | 101.07 | 980,591 | -0.01(-0.01%) |
Apr 27, 2016 | 100.48 | 101.37 | 99.89 | 101.08 | 1,249,988 | +0.83(+0.82%) |
Apr 26, 2016 | 100.16 | 101.10 | 100.16 | 100.25 | 1,577,675 | +0.11(+0.10%) |
Apr 25, 2016 | 98.84 | 100.64 | 98.62 | 100.15 | 1,359,690 | +0.96(+0.96%) |
Apr 22, 2016 | 97.73 | 99.24 | 96.58 | 99.19 | 1,732,193 | +1.07(+1.09%) |
Apr 21, 2016 | 100.86 | 100.91 | 98.10 | 98.12 | 1,617,044 | -2.97(-2.94%) |
Apr 20, 2016 | 102.38 | 102.61 | 101.07 | 101.10 | 1,388,404 | -1.43(-1.39%) |
Apr 19, 2016 | 102.53 | 102.81 | 102.07 | 102.52 | 833,307 | +0.05(+0.05%) |
Apr 18, 2016 | 101.73 | 102.57 | 101.28 | 102.47 | 971,477 | +0.70(+0.68%) |
Apr 15, 2016 | 102.26 | 102.48 | 101.28 | 101.78 | 1,446,088 | -0.11(-0.11%) |
Apr 14, 2016 | 101.58 | 102.61 | 101.43 | 101.89 | 1,007,617 | +0.33(+0.32%) |
Apr 13, 2016 | 103.41 | 103.56 | 101.04 | 101.56 | 1,979,848 | -1.63(-1.58%) |
Apr 12, 2016 | 103.13 | 103.39 | 102.50 | 103.19 | 818,804 | +0.01(+0.01%) |
Apr 11, 2016 | 103.54 | 104.03 | 103.06 | 103.19 | 927,441 | -0.30(-0.29%) |
Apr 08, 2016 | 103.86 | 104.26 | 102.95 | 103.48 | 932,161 | -0.10(-0.10%) |
Apr 07, 2016 | 103.90 | 103.92 | 103.19 | 103.59 | 1,050,816 | -0.60(-0.58%) |
Apr 06, 2016 | 103.09 | 104.34 | 102.98 | 104.19 | 1,266,164 | +1.08(+1.05%) |
Apr 05, 2016 | 103.06 | 104.13 | 102.73 | 103.11 | 1,866,753 | +0.35(+0.34%) |
Apr 04, 2016 | 102.65 | 103.18 | 101.94 | 102.77 | 1,309,059 | +0.21(+0.20%) |
Apr 01, 2016 | 100.44 | 102.65 | 100.06 | 102.56 | 1,486,301 | +1.06(+1.05%) |
Mar 31, 2016 | 102.82 | 103.24 | 101.28 | 101.50 | 1,955,668 | -1.54(-1.49%) |
Mar 30, 2016 | 103.18 | 103.41 | 102.40 | 103.03 | 1,148,654 | -0.03(-0.02%) |
Mar 29, 2016 | 103.09 | 103.66 | 102.56 | 103.06 | 786,040 | +0.36(+0.35%) |
Mar 28, 2016 | 102.06 | 103.11 | 102.06 | 102.69 | 710,334 | +0.80(+0.78%) |
Mar 24, 2016 | 102.18 | 101.90 | 101.90 | 101.90 | 1,085,540 | -0.42(-0.41%) |
Mar 23, 2016 | 101.77 | 102.96 | 101.70 | 102.32 | 1,013,225 | +0.61(+0.60%) |
Mar 22, 2016 | 102.61 | 103.01 | 101.45 | 101.70 | 1,032,633 | -0.91(-0.89%) |
Mar 21, 2016 | 102.58 | 103.21 | 101.87 | 102.61 | 1,073,240 | +0.03(+0.03%) |
Mar 18, 2016 | 102.73 | 103.22 | 101.71 | 102.58 | 4,690,645 | -0.14(-0.13%) |
Mar 17, 2016 | 102.40 | 103.21 | 102.20 | 102.72 | 1,042,192 | +0.15(+0.14%) |
Mar 16, 2016 | 101.33 | 103.19 | 101.16 | 102.57 | 1,386,199 | +0.56(+0.55%) |
Mar 15, 2016 | 101.05 | 102.32 | 100.88 | 102.01 | 977,788 | +0.61(+0.60%) |
Mar 14, 2016 | 101.81 | 102.21 | 101.10 | 101.40 | 1,176,622 | -0.41(-0.40%) |
Mar 11, 2016 | 101.55 | 102.06 | 100.89 | 101.81 | 1,268,775 | +0.76(+0.75%) |
Mar 10, 2016 | 101.22 | 101.91 | 100.57 | 101.05 | 1,153,359 | +0.23(+0.23%) |
Mar 09, 2016 | 101.33 | 101.99 | 100.63 | 100.82 | 1,284,841 | -0.20(-0.20%) |
Mar 08, 2016 | 99.31 | 102.14 | 98.85 | 101.02 | 1,754,219 | +1.62(+1.63%) |
Mar 07, 2016 | 100.96 | 101.04 | 99.04 | 99.40 | 1,600,877 | -1.73(-1.71%) |
Mar 04, 2016 | 101.15 | 101.40 | 100.38 | 101.13 | 1,688,823 | +0.02(+0.02%) |
Mar 03, 2016 | 101.49 | 101.49 | 100.16 | 101.12 | 1,319,285 | -0.38(-0.37%) |
Mar 02, 2016 | 100.80 | 101.61 | 99.96 | 101.50 | 1,620,110 | +0.48(+0.47%) |
Mar 01, 2016 | 101.91 | 102.39 | 100.46 | 101.02 | 2,043,394 | -0.76(-0.75%) |
Feb 29, 2016 | 102.78 | 103.22 | 101.78 | 101.78 | 1,371,274 | -1.13(-1.10%) |
Feb 26, 2016 | 105.14 | 105.62 | 102.49 | 102.91 | 1,411,513 | -2.92(-2.76%) |
Feb 25, 2016 | 105.07 | 105.87 | 104.75 | 105.83 | 1,127,018 | +0.97(+0.93%) |
Feb 24, 2016 | 102.84 | 104.95 | 102.74 | 104.86 | 1,362,004 | +1.12(+1.08%) |
Feb 23, 2016 | 103.38 | 104.05 | 103.34 | 103.74 | 859,045 | +0.44(+0.42%) |
Feb 22, 2016 | 103.84 | 104.29 | 102.90 | 103.31 | 1,111,966 | -0.26(-0.25%) |
Feb 19, 2016 | 102.97 | 103.67 | 102.15 | 103.56 | 988,255 | +0.60(+0.58%) |
Feb 18, 2016 | 104.21 | 104.33 | 102.86 | 102.97 | 1,173,952 | -1.23(-1.18%) |
Feb 17, 2016 | 103.14 | 104.92 | 102.86 | 104.20 | 1,502,810 | +1.05(+1.01%) |
Feb 16, 2016 | 102.91 | 103.43 | 101.99 | 103.15 | 1,263,706 | +0.47(+0.45%) |
Feb 12, 2016 | 103.09 | 102.69 | 102.69 | 102.69 | 1,340,530 | +0.45(+0.44%) |
Feb 11, 2016 | 102.37 | 103.01 | 100.71 | 102.23 | 2,832,961 | -0.75(-0.73%) |
Feb 10, 2016 | 103.93 | 105.42 | 102.58 | 102.98 | 2,081,836 | -0.62(-0.60%) |
Feb 09, 2016 | 101.66 | 104.63 | 100.65 | 103.60 | 2,823,201 | +1.32(+1.29%) |
Feb 08, 2016 | 99.51 | 102.72 | 99.26 | 102.28 | 2,127,443 | +2.14(+2.14%) |
Feb 05, 2016 | 100.60 | 101.29 | 98.55 | 100.14 | 2,152,690 | -0.27(-0.26%) |
Feb 04, 2016 | 105.92 | 105.95 | 100.00 | 100.41 | 3,128,269 | -5.14(-4.87%) |
Feb 03, 2016 | 104.51 | 105.79 | 103.39 | 105.54 | 2,276,555 | +1.61(+1.55%) |
Feb 02, 2016 | 105.52 | 106.04 | 103.57 | 103.93 | 1,904,396 | -2.19(-2.06%) |
Feb 01, 2016 | 103.98 | 106.43 | 103.83 | 106.12 | 1,638,958 | +2.22(+2.14%) |
Jan 29, 2016 | 102.15 | 104.24 | 101.43 | 103.90 | 2,491,688 | +2.43(+2.40%) |
Jan 28, 2016 | 100.20 | 101.63 | 99.62 | 101.47 | 1,427,060 | +1.12(+1.12%) |
Jan 27, 2016 | 101.07 | 101.58 | 99.96 | 100.35 | 1,813,276 | -0.73(-0.73%) |
Jan 26, 2016 | 100.96 | 102.03 | 100.20 | 101.08 | 1,955,301 | +0.41(+0.41%) |
Jan 25, 2016 | 101.71 | 102.59 | 100.60 | 100.67 | 2,091,991 | -1.43(-1.40%) |
Jan 22, 2016 | 101.52 | 102.42 | 100.66 | 102.11 | 1,027,551 | +1.36(+1.35%) |
Jan 21, 2016 | 100.33 | 101.14 | 99.43 | 100.75 | 1,608,693 | +0.40(+0.40%) |
Jan 20, 2016 | 101.03 | 101.93 | 99.03 | 100.35 | 2,155,762 | -1.80(-1.76%) |
Jan 19, 2016 | 102.09 | 103.35 | 101.59 | 102.15 | 984,742 | +0.62(+0.61%) |
Jan 15, 2016 | 100.53 | 101.52 | 101.52 | 101.52 | 1,613,330 | -0.37(-0.36%) |
Jan 14, 2016 | 102.62 | 103.23 | 101.79 | 101.89 | 1,472,399 | -0.63(-0.62%) |
Jan 13, 2016 | 102.88 | 103.54 | 102.30 | 102.52 | 1,750,379 | -0.23(-0.23%) |
Jan 12, 2016 | 102.53 | 102.99 | 101.95 | 102.75 | 1,324,679 | +0.58(+0.56%) |
Jan 11, 2016 | 101.37 | 102.58 | 101.10 | 102.18 | 1,490,354 | +1.20(+1.19%) |
Jan 08, 2016 | 100.71 | 101.95 | 100.59 | 100.98 | 1,478,317 | +0.43(+0.43%) |
Jan 07, 2016 | 100.37 | 101.57 | 100.19 | 100.55 | 1,389,775 | -1.11(-1.09%) |
Jan 06, 2016 | 100.56 | 102.07 | 100.56 | 101.66 | 1,692,659 | -0.05(-0.05%) |
Jan 05, 2016 | 100.45 | 102.07 | 100.31 | 101.71 | 1,963,588 | +1.45(+1.44%) |
Jan 04, 2016 | 100.31 | 100.53 | 99.07 | 100.26 | 1,913,820 | -1.24(-1.22%) |
Dec 31, 2015 | 102.36 | 101.50 | 101.50 | 101.50 | 881,452 | -1.10(-1.07%) |
Dec 30, 2015 | 103.44 | 103.44 | 102.51 | 102.59 | 744,186 | -0.65(-0.63%) |
Dec 29, 2015 | 103.00 | 103.36 | 102.80 | 103.24 | 974,187 | +0.76(+0.74%) |
Dec 28, 2015 | 102.15 | 102.75 | 101.99 | 102.48 | 758,558 | +0.16(+0.16%) |
Dec 24, 2015 | 102.41 | 102.32 | 102.32 | 102.32 | 311,020 | -0.26(-0.25%) |
Dec 23, 2015 | 102.44 | 103.12 | 102.23 | 102.58 | 861,003 | +0.47(+0.46%) |
Dec 22, 2015 | 102.38 | 102.44 | 101.34 | 102.11 | 1,466,597 | -0.05(-0.05%) |
Dec 21, 2015 | 102.70 | 102.93 | 101.64 | 102.15 | 1,543,706 | +0.48(+0.47%) |
Dec 18, 2015 | 104.72 | 104.72 | 101.63 | 101.67 | 3,112,637 | -3.43(-3.27%) |
Dec 17, 2015 | 105.14 | 105.46 | 104.39 | 105.11 | 2,510,932 | +0.18(+0.17%) |
Dec 16, 2015 | 103.81 | 105.31 | 103.30 | 104.93 | 1,491,491 | +1.58(+1.53%) |
Dec 15, 2015 | 102.03 | 104.14 | 101.80 | 103.35 | 1,764,109 | +2.14(+2.11%) |
Dec 14, 2015 | 101.03 | 101.97 | 100.00 | 101.21 | 2,524,081 | +0.44(+0.44%) |
Dec 11, 2015 | 100.94 | 101.51 | 100.27 | 100.77 | 1,174,113 | -0.76(-0.75%) |
Dec 10, 2015 | 102.21 | 102.36 | 101.17 | 101.53 | 1,254,224 | -0.69(-0.67%) |
Dec 09, 2015 | 103.88 | 104.28 | 101.89 | 102.22 | 1,590,888 | -1.59(-1.53%) |
Dec 08, 2015 | 103.18 | 104.01 | 102.83 | 103.81 | 1,311,779 | +0.31(+0.30%) |
Dec 07, 2015 | 103.00 | 103.65 | 102.73 | 103.50 | 962,543 | +0.44(+0.43%) |
Dec 04, 2015 | 101.12 | 103.09 | 100.93 | 103.06 | 1,104,536 | +2.19(+2.17%) |
Dec 03, 2015 | 101.26 | 102.15 | 100.23 | 100.87 | 1,316,960 | -0.24(-0.24%) |
Dec 02, 2015 | 101.34 | 102.04 | 100.81 | 101.11 | 964,991 | -0.23(-0.23%) |