Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 155.87 | 157.04 | 155.50 | 156.79 | 667,189 | +1.22(+0.79%) |
Oct 28, 2016 | 153.35 | 155.72 | 152.86 | 155.57 | 686,764 | +1.84(+1.19%) |
Oct 27, 2016 | 153.07 | 154.02 | 152.42 | 153.73 | 598,918 | +1.06(+0.69%) |
Oct 26, 2016 | 152.24 | 153.31 | 151.84 | 152.68 | 459,122 | -0.08(-0.05%) |
Oct 25, 2016 | 153.67 | 154.12 | 152.49 | 152.76 | 640,490 | -1.52(-0.99%) |
Oct 24, 2016 | 154.87 | 154.95 | 153.96 | 154.28 | 523,161 | +0.16(+0.10%) |
Oct 21, 2016 | 153.15 | 154.27 | 152.66 | 154.12 | 861,897 | +0.89(+0.58%) |
Oct 20, 2016 | 152.67 | 153.53 | 151.86 | 153.23 | 1,156,703 | +0.35(+0.23%) |
Oct 19, 2016 | 147.36 | 152.90 | 146.62 | 152.88 | 2,304,713 | +5.16(+3.49%) |
Oct 18, 2016 | 146.39 | 151.69 | 145.96 | 147.72 | 3,832,396 | +6.89(+4.89%) |
Oct 17, 2016 | 140.41 | 142.10 | 140.10 | 140.83 | 1,238,961 | +0.83(+0.59%) |
Oct 14, 2016 | 142.39 | 142.54 | 139.68 | 140.00 | 1,262,389 | +0.75(+0.54%) |
Oct 13, 2016 | 140.67 | 140.67 | 138.66 | 139.25 | 534,354 | -1.79(-1.27%) |
Oct 12, 2016 | 140.77 | 141.45 | 140.10 | 141.04 | 629,374 | -0.13(-0.09%) |
Oct 11, 2016 | 142.21 | 142.62 | 140.56 | 141.17 | 491,975 | -0.75(-0.53%) |
Oct 10, 2016 | 140.45 | 142.10 | 140.45 | 141.92 | 868,944 | +2.18(+1.56%) |
Oct 07, 2016 | 140.45 | 140.63 | 138.97 | 139.74 | 296,795 | -0.27(-0.19%) |
Oct 06, 2016 | 139.70 | 140.44 | 139.18 | 140.01 | 436,188 | +0.15(+0.11%) |
Oct 05, 2016 | 140.78 | 141.28 | 139.71 | 139.86 | 453,476 | -0.46(-0.33%) |
Oct 04, 2016 | 140.59 | 141.55 | 139.22 | 140.33 | 413,078 | -0.10(-0.07%) |
Oct 03, 2016 | 140.93 | 141.86 | 139.85 | 140.43 | 553,986 | -0.25(-0.18%) |
Sep 30, 2016 | 140.57 | 141.50 | 140.31 | 140.68 | 658,720 | +0.09(+0.07%) |
Sep 29, 2016 | 141.12 | 141.94 | 139.81 | 140.59 | 478,142 | -0.95(-0.67%) |
Sep 28, 2016 | 142.17 | 142.64 | 140.28 | 141.54 | 520,358 | -0.79(-0.55%) |
Sep 27, 2016 | 142.17 | 142.89 | 141.79 | 142.33 | 302,125 | +0.13(+0.09%) |
Sep 26, 2016 | 142.58 | 142.77 | 141.71 | 142.20 | 302,510 | -0.71(-0.50%) |
Sep 23, 2016 | 142.62 | 143.47 | 141.92 | 142.91 | 537,488 | +0.17(+0.12%) |
Sep 22, 2016 | 142.21 | 143.69 | 141.34 | 142.75 | 981,108 | +1.36(+0.96%) |
Sep 21, 2016 | 141.24 | 142.00 | 139.72 | 141.38 | 416,904 | +0.62(+0.44%) |
Sep 20, 2016 | 140.49 | 141.54 | 140.38 | 140.76 | 301,811 | +0.40(+0.28%) |
Sep 19, 2016 | 139.84 | 141.14 | 139.59 | 140.37 | 595,087 | +1.37(+0.99%) |
Sep 16, 2016 | 140.42 | 140.59 | 138.78 | 138.99 | 1,031,315 | -1.63(-1.16%) |
Sep 15, 2016 | 138.93 | 140.88 | 138.49 | 140.62 | 587,922 | +1.38(+0.99%) |
Sep 14, 2016 | 139.09 | 139.69 | 137.99 | 139.24 | 525,293 | +0.59(+0.43%) |
Sep 13, 2016 | 138.84 | 140.16 | 138.19 | 138.65 | 567,048 | -0.16(-0.11%) |
Sep 12, 2016 | 134.16 | 138.90 | 133.99 | 138.81 | 611,977 | +3.77(+2.79%) |
Sep 09, 2016 | 137.16 | 137.23 | 134.59 | 135.04 | 565,539 | -2.87(-2.08%) |
Sep 08, 2016 | 139.00 | 139.14 | 137.65 | 137.91 | 369,863 | -1.15(-0.82%) |
Sep 07, 2016 | 139.07 | 139.26 | 138.20 | 139.06 | 354,220 | +0.28(+0.20%) |
Sep 06, 2016 | 139.67 | 139.67 | 137.95 | 138.78 | 568,889 | -0.76(-0.54%) |
Sep 02, 2016 | 138.11 | 139.54 | 139.54 | 139.54 | 414,676 | +1.84(+1.34%) |
Sep 01, 2016 | 137.85 | 138.45 | 137.14 | 137.70 | 434,664 | -0.52(-0.37%) |
Aug 31, 2016 | 137.46 | 138.52 | 137.13 | 138.22 | 424,336 | +0.13(+0.09%) |
Aug 30, 2016 | 138.66 | 138.89 | 136.98 | 138.09 | 491,762 | -0.52(-0.37%) |
Aug 29, 2016 | 137.09 | 139.15 | 136.77 | 138.60 | 420,672 | +1.52(+1.11%) |
Aug 26, 2016 | 139.12 | 139.34 | 135.98 | 137.09 | 650,959 | -1.75(-1.26%) |
Aug 25, 2016 | 137.85 | 139.23 | 137.72 | 138.84 | 291,709 | +0.39(+0.28%) |
Aug 24, 2016 | 139.21 | 139.39 | 138.16 | 138.45 | 660,728 | -0.61(-0.44%) |
Aug 23, 2016 | 139.08 | 139.72 | 138.39 | 139.06 | 405,415 | +0.38(+0.27%) |
Aug 22, 2016 | 136.14 | 139.02 | 136.10 | 138.68 | 920,424 | +2.58(+1.89%) |
Aug 19, 2016 | 135.95 | 136.77 | 135.04 | 136.10 | 559,206 | +0.14(+0.10%) |
Aug 18, 2016 | 133.37 | 136.60 | 133.37 | 135.96 | 735,677 | +2.37(+1.77%) |
Aug 17, 2016 | 133.25 | 133.70 | 132.58 | 133.60 | 354,807 | +0.55(+0.42%) |
Aug 16, 2016 | 134.07 | 134.54 | 132.63 | 133.04 | 378,195 | -1.09(-0.81%) |
Aug 15, 2016 | 134.87 | 135.81 | 133.82 | 134.13 | 357,162 | -0.91(-0.67%) |
Aug 12, 2016 | 134.10 | 135.56 | 133.85 | 135.04 | 205,291 | +0.10(+0.08%) |
Aug 11, 2016 | 134.49 | 135.58 | 134.07 | 134.94 | 254,839 | +0.94(+0.70%) |
Aug 10, 2016 | 133.77 | 134.36 | 133.58 | 133.99 | 164,995 | +0.07(+0.06%) |
Aug 09, 2016 | 133.53 | 134.71 | 133.53 | 133.92 | 320,338 | +0.20(+0.15%) |
Aug 08, 2016 | 134.75 | 134.87 | 133.34 | 133.72 | 447,613 | -1.37(-1.01%) |
Aug 05, 2016 | 135.66 | 136.18 | 135.02 | 135.08 | 426,049 | -0.30(-0.22%) |
Aug 04, 2016 | 135.11 | 136.21 | 134.77 | 135.38 | 337,155 | +0.31(+0.23%) |
Aug 03, 2016 | 134.60 | 135.07 | 133.81 | 135.07 | 379,442 | +0.66(+0.49%) |
Aug 02, 2016 | 135.88 | 136.15 | 133.66 | 134.41 | 515,326 | -1.91(-1.40%) |
Aug 01, 2016 | 135.79 | 136.79 | 135.20 | 136.32 | 528,032 | +0.20(+0.15%) |
Jul 29, 2016 | 136.03 | 136.50 | 135.02 | 136.12 | 467,944 | +0.05(+0.03%) |
Jul 28, 2016 | 136.09 | 136.56 | 135.25 | 136.07 | 356,775 | +0.02(+0.01%) |
Jul 27, 2016 | 135.31 | 136.12 | 134.38 | 136.05 | 618,738 | +1.02(+0.75%) |
Jul 26, 2016 | 135.70 | 136.66 | 134.61 | 135.04 | 1,134,303 | -1.44(-1.06%) |
Jul 25, 2016 | 136.89 | 137.81 | 136.12 | 136.48 | 1,133,468 | -1.01(-0.73%) |
Jul 22, 2016 | 134.25 | 137.68 | 134.11 | 137.49 | 1,313,327 | +3.81(+2.85%) |
Jul 21, 2016 | 133.94 | 135.59 | 131.28 | 133.68 | 3,513,743 | +7.18(+5.68%) |
Jul 20, 2016 | 125.95 | 127.41 | 125.49 | 126.50 | 1,442,054 | +1.24(+0.99%) |
Jul 19, 2016 | 125.61 | 125.84 | 124.84 | 125.26 | 805,083 | +0.00(+0.00%) |
Jul 18, 2016 | 125.65 | 125.84 | 124.55 | 125.26 | 601,241 | -0.14(-0.11%) |
Jul 15, 2016 | 125.57 | 125.93 | 124.68 | 125.40 | 721,394 | +0.06(+0.04%) |
Jul 14, 2016 | 125.97 | 126.29 | 124.96 | 125.34 | 548,019 | +0.20(+0.16%) |
Jul 13, 2016 | 124.97 | 126.02 | 124.75 | 125.14 | 630,003 | -0.21(-0.17%) |
Jul 12, 2016 | 125.71 | 126.11 | 125.22 | 125.35 | 693,995 | -0.32(-0.26%) |
Jul 11, 2016 | 125.30 | 125.81 | 124.03 | 125.68 | 1,028,622 | +0.82(+0.66%) |
Jul 08, 2016 | 124.23 | 125.83 | 123.70 | 124.85 | 591,029 | +1.16(+0.93%) |
Jul 07, 2016 | 124.90 | 125.08 | 122.44 | 123.70 | 748,393 | -1.03(-0.83%) |
Jul 06, 2016 | 122.82 | 124.97 | 122.78 | 124.73 | 971,607 | +0.97(+0.78%) |
Jul 05, 2016 | 122.53 | 123.78 | 121.85 | 123.76 | 873,284 | +1.24(+1.01%) |
Jul 01, 2016 | 121.47 | 122.53 | 122.53 | 122.53 | 690,621 | +1.12(+0.92%) |
Jun 30, 2016 | 117.97 | 121.68 | 117.97 | 121.41 | 1,725,963 | +4.16(+3.55%) |
Jun 29, 2016 | 115.68 | 117.31 | 115.68 | 117.25 | 637,645 | +2.17(+1.89%) |
Jun 28, 2016 | 113.81 | 115.11 | 113.06 | 115.08 | 582,505 | +2.26(+2.01%) |
Jun 27, 2016 | 114.59 | 115.15 | 111.79 | 112.81 | 1,206,120 | -2.67(-2.31%) |
Jun 24, 2016 | 115.83 | 118.37 | 115.20 | 115.48 | 922,719 | -2.11(-1.79%) |
Jun 23, 2016 | 116.80 | 117.98 | 116.01 | 117.59 | 540,322 | +1.78(+1.54%) |
Jun 22, 2016 | 116.48 | 116.88 | 115.03 | 115.81 | 842,842 | -1.86(-1.58%) |
Jun 21, 2016 | 118.02 | 118.21 | 117.43 | 117.67 | 538,401 | -0.15(-0.13%) |
Jun 20, 2016 | 118.69 | 119.05 | 117.43 | 117.81 | 547,827 | +0.19(+0.16%) |
Jun 17, 2016 | 116.98 | 118.03 | 116.45 | 117.63 | 800,261 | +0.31(+0.27%) |
Jun 16, 2016 | 115.86 | 117.65 | 115.02 | 117.31 | 551,364 | +0.53(+0.45%) |
Jun 15, 2016 | 116.97 | 117.84 | 116.51 | 116.79 | 492,183 | +0.02(+0.02%) |
Jun 14, 2016 | 114.90 | 117.02 | 114.44 | 116.77 | 678,309 | +1.45(+1.26%) |
Jun 13, 2016 | 115.69 | 116.65 | 115.22 | 115.32 | 542,743 | -1.00(-0.86%) |
Jun 10, 2016 | 116.68 | 117.08 | 115.84 | 116.32 | 587,993 | -1.13(-0.96%) |
Jun 09, 2016 | 116.08 | 117.54 | 116.08 | 117.45 | 595,527 | +1.00(+0.86%) |
Jun 08, 2016 | 114.90 | 116.46 | 114.58 | 116.44 | 981,198 | +1.45(+1.26%) |
Jun 07, 2016 | 114.55 | 115.29 | 113.74 | 115.00 | 782,310 | +0.42(+0.37%) |
Jun 06, 2016 | 112.43 | 114.88 | 112.22 | 114.58 | 652,796 | +1.98(+1.76%) |
Jun 03, 2016 | 113.39 | 113.39 | 111.69 | 112.59 | 597,055 | -0.96(-0.84%) |
Jun 02, 2016 | 111.58 | 113.55 | 111.28 | 113.55 | 753,920 | +1.71(+1.52%) |
Jun 01, 2016 | 111.11 | 112.28 | 110.88 | 111.85 | 1,203,197 | +0.48(+0.43%) |
May 31, 2016 | 112.84 | 113.43 | 111.10 | 111.37 | 3,376,077 | -1.20(-1.06%) |
May 27, 2016 | 113.72 | 112.57 | 112.57 | 112.57 | 647,445 | -0.76(-0.67%) |
May 26, 2016 | 111.75 | 113.49 | 111.59 | 113.32 | 1,083,554 | +1.58(+1.41%) |
May 25, 2016 | 113.68 | 113.77 | 111.58 | 111.75 | 1,012,188 | -1.13(-1.00%) |
May 24, 2016 | 112.34 | 113.59 | 112.24 | 112.88 | 1,426,105 | +0.59(+0.52%) |
May 23, 2016 | 113.32 | 113.61 | 112.22 | 112.29 | 1,231,905 | -1.09(-0.96%) |
May 20, 2016 | 111.86 | 113.47 | 111.86 | 113.38 | 842,718 | +2.06(+1.85%) |
May 19, 2016 | 110.55 | 112.37 | 110.50 | 111.31 | 583,924 | -0.29(-0.26%) |
May 18, 2016 | 111.20 | 112.79 | 109.47 | 111.60 | 872,013 | +0.06(+0.05%) |
May 17, 2016 | 112.81 | 113.15 | 111.11 | 111.54 | 645,523 | -1.93(-1.71%) |
May 16, 2016 | 112.64 | 113.72 | 111.83 | 113.48 | 864,797 | +1.12(+1.00%) |
May 13, 2016 | 111.51 | 113.95 | 111.42 | 112.35 | 1,111,172 | +0.45(+0.40%) |
May 12, 2016 | 110.93 | 112.40 | 110.64 | 111.90 | 629,326 | +1.50(+1.36%) |
May 11, 2016 | 112.34 | 112.45 | 109.95 | 110.40 | 624,759 | -2.20(-1.96%) |
May 10, 2016 | 112.17 | 112.83 | 111.03 | 112.60 | 705,756 | +0.65(+0.58%) |
May 09, 2016 | 109.85 | 112.71 | 109.85 | 111.95 | 673,364 | +2.03(+1.84%) |
May 06, 2016 | 109.90 | 110.78 | 108.35 | 109.92 | 718,518 | -0.57(-0.52%) |
May 05, 2016 | 109.74 | 110.97 | 108.46 | 110.49 | 1,157,429 | +0.84(+0.76%) |
May 04, 2016 | 108.43 | 110.33 | 107.71 | 109.66 | 934,869 | +0.42(+0.39%) |
May 03, 2016 | 110.50 | 110.59 | 108.79 | 109.23 | 1,219,737 | -1.67(-1.50%) |
May 02, 2016 | 111.41 | 112.08 | 109.75 | 110.90 | 1,475,237 | -0.47(-0.42%) |
Apr 29, 2016 | 111.53 | 111.94 | 109.66 | 111.37 | 1,623,158 | +0.38(+0.34%) |
Apr 28, 2016 | 111.51 | 115.06 | 110.63 | 110.99 | 4,938,906 | -12.12(-9.85%) |
Apr 27, 2016 | 123.32 | 123.94 | 121.27 | 123.11 | 1,339,832 | -0.17(-0.13%) |
Apr 26, 2016 | 123.46 | 124.15 | 122.52 | 123.28 | 853,834 | +0.13(+0.10%) |
Apr 25, 2016 | 122.06 | 123.58 | 122.03 | 123.15 | 785,789 | +1.16(+0.95%) |
Apr 22, 2016 | 124.69 | 125.45 | 121.36 | 121.99 | 1,601,883 | -5.06(-3.98%) |
Apr 21, 2016 | 129.32 | 129.43 | 127.00 | 127.05 | 597,358 | -1.94(-1.51%) |
Apr 20, 2016 | 127.13 | 129.72 | 126.94 | 128.99 | 843,315 | +2.29(+1.81%) |
Apr 19, 2016 | 127.59 | 127.88 | 126.03 | 126.70 | 362,483 | -1.04(-0.81%) |
Apr 18, 2016 | 127.25 | 128.10 | 126.86 | 127.74 | 292,845 | +0.03(+0.02%) |
Apr 15, 2016 | 126.61 | 127.74 | 125.94 | 127.71 | 397,837 | +1.24(+0.98%) |
Apr 14, 2016 | 126.73 | 127.09 | 125.64 | 126.47 | 438,778 | +0.12(+0.09%) |
Apr 13, 2016 | 126.15 | 126.84 | 125.50 | 126.35 | 561,994 | +0.37(+0.29%) |
Apr 12, 2016 | 125.72 | 126.30 | 124.65 | 125.98 | 639,332 | -0.46(-0.36%) |
Apr 11, 2016 | 127.09 | 128.45 | 126.33 | 126.44 | 690,298 | +0.17(+0.14%) |
Apr 08, 2016 | 126.22 | 126.87 | 125.01 | 126.27 | 607,717 | +0.73(+0.58%) |
Apr 07, 2016 | 124.63 | 126.78 | 124.63 | 125.54 | 913,455 | +0.30(+0.24%) |
Apr 06, 2016 | 122.24 | 125.37 | 122.00 | 125.24 | 1,046,650 | +3.33(+2.74%) |
Apr 05, 2016 | 121.59 | 122.79 | 120.87 | 121.91 | 676,828 | -0.96(-0.78%) |
Apr 04, 2016 | 123.32 | 123.81 | 122.26 | 122.87 | 632,779 | -0.10(-0.08%) |
Apr 01, 2016 | 121.14 | 123.55 | 120.91 | 122.97 | 734,734 | +1.48(+1.22%) |
Mar 31, 2016 | 120.53 | 121.77 | 119.59 | 121.48 | 961,169 | +0.82(+0.68%) |
Mar 30, 2016 | 120.49 | 121.00 | 119.77 | 120.66 | 773,859 | +0.81(+0.68%) |
Mar 29, 2016 | 119.08 | 119.92 | 118.56 | 119.85 | 699,515 | +0.87(+0.73%) |
Mar 28, 2016 | 119.20 | 119.89 | 118.42 | 118.99 | 504,917 | +0.38(+0.32%) |
Mar 24, 2016 | 119.63 | 118.61 | 118.61 | 118.61 | 750,559 | -1.27(-1.06%) |
Mar 23, 2016 | 120.75 | 121.16 | 119.77 | 119.88 | 681,212 | -0.56(-0.47%) |
Mar 22, 2016 | 121.23 | 121.59 | 120.05 | 120.44 | 634,269 | -0.41(-0.34%) |
Mar 21, 2016 | 120.69 | 121.30 | 120.61 | 120.85 | 802,344 | +0.33(+0.28%) |
Mar 18, 2016 | 120.63 | 121.70 | 119.92 | 120.52 | 1,226,407 | -0.42(-0.35%) |
Mar 17, 2016 | 121.19 | 121.60 | 120.64 | 120.94 | 415,859 | -0.53(-0.44%) |
Mar 16, 2016 | 120.52 | 121.88 | 120.33 | 121.47 | 564,698 | +0.60(+0.50%) |
Mar 15, 2016 | 121.25 | 122.20 | 120.85 | 120.88 | 653,406 | -1.34(-1.09%) |
Mar 14, 2016 | 121.60 | 122.39 | 120.85 | 122.21 | 763,543 | +0.86(+0.71%) |
Mar 11, 2016 | 123.07 | 123.27 | 121.16 | 121.36 | 1,055,547 | -0.84(-0.69%) |
Mar 10, 2016 | 123.64 | 124.45 | 120.80 | 122.19 | 804,332 | -0.71(-0.58%) |
Mar 09, 2016 | 123.62 | 125.24 | 122.52 | 122.90 | 915,250 | -0.42(-0.34%) |
Mar 08, 2016 | 122.31 | 124.93 | 122.24 | 123.32 | 871,483 | +0.20(+0.16%) |
Mar 07, 2016 | 121.69 | 123.62 | 121.11 | 123.12 | 1,082,631 | +0.95(+0.78%) |
Mar 04, 2016 | 122.10 | 123.07 | 121.26 | 122.17 | 1,619,901 | +0.14(+0.11%) |
Mar 03, 2016 | 121.40 | 122.41 | 119.90 | 122.04 | 1,207,482 | -0.20(-0.17%) |
Mar 02, 2016 | 122.54 | 122.57 | 121.08 | 122.24 | 1,211,446 | -1.00(-0.81%) |
Mar 01, 2016 | 122.88 | 123.99 | 120.94 | 123.24 | 1,681,924 | +1.02(+0.83%) |
Feb 29, 2016 | 122.72 | 124.42 | 120.35 | 122.22 | 1,948,053 | -1.24(-1.01%) |
Feb 26, 2016 | 122.21 | 124.28 | 121.73 | 123.46 | 2,211,400 | +1.37(+1.12%) |
Feb 25, 2016 | 116.58 | 123.03 | 114.36 | 122.09 | 5,110,373 | +14.05(+13.00%) |
Feb 24, 2016 | 107.49 | 109.32 | 106.43 | 108.05 | 2,508,550 | -0.01(-0.01%) |
Feb 23, 2016 | 105.77 | 108.45 | 105.68 | 108.06 | 1,463,874 | +2.32(+2.20%) |
Feb 22, 2016 | 104.92 | 106.44 | 104.20 | 105.73 | 886,600 | +2.04(+1.97%) |
Feb 19, 2016 | 102.92 | 104.02 | 101.88 | 103.69 | 1,703,153 | +0.76(+0.74%) |
Feb 18, 2016 | 103.57 | 104.53 | 102.71 | 102.93 | 946,998 | -0.84(-0.81%) |
Feb 17, 2016 | 102.47 | 105.22 | 102.47 | 103.77 | 992,507 | +1.72(+1.68%) |
Feb 16, 2016 | 101.58 | 102.42 | 100.67 | 102.05 | 650,449 | +1.45(+1.44%) |
Feb 12, 2016 | 99.07 | 100.60 | 100.60 | 100.60 | 718,638 | +2.39(+2.43%) |
Feb 11, 2016 | 96.87 | 98.80 | 95.72 | 98.21 | 1,000,388 | -0.09(-0.09%) |
Feb 10, 2016 | 98.25 | 100.27 | 98.04 | 98.30 | 779,731 | +1.27(+1.31%) |
Feb 09, 2016 | 98.48 | 99.97 | 95.63 | 97.03 | 1,426,198 | -2.33(-2.35%) |
Feb 08, 2016 | 100.14 | 100.16 | 97.69 | 99.36 | 1,181,134 | -2.03(-2.00%) |
Feb 05, 2016 | 104.73 | 105.17 | 101.05 | 101.39 | 1,012,370 | -3.34(-3.18%) |
Feb 04, 2016 | 104.33 | 105.00 | 103.35 | 104.73 | 666,200 | +0.18(+0.18%) |
Feb 03, 2016 | 104.84 | 105.20 | 103.07 | 104.55 | 870,682 | +0.05(+0.04%) |
Feb 02, 2016 | 104.54 | 104.89 | 103.59 | 104.50 | 670,911 | -0.55(-0.52%) |
Feb 01, 2016 | 104.32 | 105.43 | 103.88 | 105.05 | 799,775 | +0.39(+0.37%) |
Jan 29, 2016 | 103.13 | 104.71 | 102.42 | 104.67 | 866,806 | +1.59(+1.54%) |
Jan 28, 2016 | 102.45 | 103.55 | 101.49 | 103.08 | 505,059 | +1.05(+1.03%) |
Jan 27, 2016 | 102.58 | 103.23 | 101.39 | 102.03 | 459,231 | -1.02(-0.99%) |
Jan 26, 2016 | 101.76 | 103.53 | 101.32 | 103.05 | 575,372 | +1.32(+1.30%) |
Jan 25, 2016 | 102.86 | 102.89 | 101.33 | 101.73 | 960,990 | -0.80(-0.78%) |
Jan 22, 2016 | 99.67 | 102.71 | 99.49 | 102.53 | 1,632,910 | +3.57(+3.61%) |
Jan 21, 2016 | 98.02 | 99.67 | 96.86 | 98.95 | 1,312,086 | +1.15(+1.17%) |
Jan 20, 2016 | 94.83 | 98.32 | 93.06 | 97.80 | 1,125,504 | +1.41(+1.47%) |
Jan 19, 2016 | 96.15 | 97.67 | 95.34 | 96.39 | 793,495 | +0.70(+0.73%) |
Jan 15, 2016 | 96.61 | 95.69 | 95.69 | 95.69 | 1,819,891 | -2.74(-2.78%) |
Jan 14, 2016 | 99.19 | 99.44 | 96.28 | 98.43 | 861,992 | -0.75(-0.76%) |
Jan 13, 2016 | 100.79 | 101.64 | 98.89 | 99.18 | 1,577,822 | -1.65(-1.64%) |
Jan 12, 2016 | 97.95 | 101.04 | 97.95 | 100.83 | 985,693 | +3.25(+3.33%) |
Jan 11, 2016 | 100.31 | 101.15 | 96.69 | 97.58 | 1,115,756 | -2.53(-2.52%) |
Jan 08, 2016 | 98.38 | 100.87 | 98.32 | 100.11 | 1,090,921 | +2.04(+2.08%) |
Jan 07, 2016 | 99.22 | 100.59 | 98.05 | 98.07 | 1,048,235 | -2.77(-2.75%) |
Jan 06, 2016 | 99.12 | 101.09 | 98.83 | 100.84 | 981,587 | -0.15(-0.15%) |
Jan 05, 2016 | 100.35 | 101.63 | 100.47 | 100.99 | 880,564 | +0.64(+0.64%) |
Jan 04, 2016 | 101.02 | 101.51 | 99.47 | 100.35 | 944,634 | -1.86(-1.82%) |
Dec 31, 2015 | 102.11 | 102.20 | 102.20 | 102.20 | 649,409 | -0.24(-0.23%) |
Dec 30, 2015 | 103.27 | 103.65 | 102.22 | 102.44 | 623,400 | -0.45(-0.44%) |
Dec 29, 2015 | 101.42 | 103.63 | 101.21 | 102.89 | 1,126,179 | +1.72(+1.70%) |
Dec 28, 2015 | 100.75 | 101.22 | 99.55 | 101.17 | 1,280,535 | +0.54(+0.54%) |
Dec 24, 2015 | 100.70 | 100.63 | 100.63 | 100.63 | 550,789 | +0.06(+0.05%) |
Dec 23, 2015 | 100.46 | 100.72 | 99.31 | 100.58 | 712,735 | +0.06(+0.06%) |
Dec 22, 2015 | 101.06 | 101.06 | 99.25 | 100.51 | 795,000 | -0.29(-0.29%) |
Dec 21, 2015 | 100.46 | 101.17 | 100.25 | 100.81 | 945,667 | +0.82(+0.82%) |
Dec 18, 2015 | 100.32 | 100.82 | 98.53 | 99.99 | 713,894 | -0.49(-0.48%) |
Dec 17, 2015 | 100.84 | 101.51 | 100.40 | 100.48 | 932,820 | +0.14(+0.14%) |
Dec 16, 2015 | 101.21 | 101.89 | 99.76 | 100.34 | 1,095,358 | -0.65(-0.65%) |
Dec 15, 2015 | 101.14 | 101.41 | 100.63 | 100.99 | 782,049 | +0.51(+0.50%) |
Dec 14, 2015 | 99.59 | 100.83 | 99.39 | 100.48 | 559,004 | +0.68(+0.68%) |
Dec 11, 2015 | 99.32 | 100.11 | 98.95 | 99.81 | 685,110 | -0.36(-0.36%) |
Dec 10, 2015 | 100.28 | 100.97 | 99.59 | 100.16 | 616,776 | +0.22(+0.22%) |
Dec 09, 2015 | 100.58 | 101.54 | 99.01 | 99.94 | 788,165 | -0.77(-0.76%) |
Dec 08, 2015 | 100.13 | 101.58 | 100.05 | 100.71 | 760,075 | -0.41(-0.41%) |
Dec 07, 2015 | 100.61 | 101.67 | 100.19 | 101.13 | 742,482 | +0.51(+0.51%) |
Dec 04, 2015 | 98.83 | 100.97 | 98.56 | 100.61 | 762,217 | +2.19(+2.22%) |
Dec 03, 2015 | 100.08 | 100.47 | 97.93 | 98.42 | 571,325 | -1.25(-1.25%) |
Dec 02, 2015 | 99.61 | 100.47 | 99.13 | 99.67 | 707,288 | -0.06(-0.06%) |
Dec 01, 2015 | 98.67 | 100.34 | 98.67 | 99.72 | 449,410 | +1.27(+1.29%) |
Nov 30, 2015 | 99.39 | 99.97 | 98.23 | 98.45 | 392,519 | -1.08(-1.09%) |
Nov 27, 2015 | 99.94 | 100.57 | 99.17 | 99.53 | 118,397 | -0.46(-0.46%) |
Nov 25, 2015 | 98.81 | 99.99 | 99.99 | 99.99 | 451,054 | +1.57(+1.59%) |
Nov 24, 2015 | 98.08 | 98.81 | 96.84 | 98.42 | 460,975 | -0.25(-0.25%) |
Nov 23, 2015 | 96.13 | 99.04 | 96.13 | 98.67 | 574,984 | +2.46(+2.56%) |
Nov 20, 2015 | 96.18 | 96.77 | 95.48 | 96.21 | 501,713 | +0.46(+0.48%) |
Nov 19, 2015 | 95.27 | 96.98 | 93.50 | 95.75 | 522,520 | +0.41(+0.43%) |
Nov 18, 2015 | 93.66 | 95.57 | 93.62 | 95.34 | 478,097 | +1.68(+1.79%) |
Nov 17, 2015 | 95.09 | 96.03 | 93.59 | 93.66 | 543,286 | -1.15(-1.21%) |
Nov 16, 2015 | 92.54 | 94.93 | 92.15 | 94.80 | 453,325 | +1.71(+1.84%) |
Nov 13, 2015 | 94.17 | 94.69 | 92.87 | 93.09 | 400,456 | -1.16(-1.23%) |
Nov 12, 2015 | 96.26 | 96.32 | 93.97 | 94.26 | 439,852 | -2.13(-2.21%) |
Nov 11, 2015 | 95.74 | 97.05 | 95.26 | 96.38 | 435,953 | +0.90(+0.94%) |
Nov 10, 2015 | 94.01 | 95.51 | 93.77 | 95.48 | 417,951 | +1.09(+1.15%) |
Nov 09, 2015 | 95.46 | 95.46 | 93.58 | 94.39 | 708,282 | -1.28(-1.34%) |
Nov 06, 2015 | 95.34 | 95.73 | 94.23 | 95.67 | 474,001 | +0.30(+0.32%) |
Nov 05, 2015 | 96.55 | 96.98 | 94.60 | 95.37 | 630,246 | -0.86(-0.89%) |
Nov 04, 2015 | 97.75 | 99.17 | 95.16 | 96.23 | 646,667 | -1.94(-1.98%) |
Nov 03, 2015 | 99.20 | 99.69 | 98.04 | 98.18 | 455,261 | -1.45(-1.45%) |