Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 121.95 | 122.90 | 120.65 | 121.55 | 142,265 | -0.95(-0.78%) |
Jan 30, 2017 | 122.20 | 123.55 | 119.96 | 122.50 | 293,320 | -0.40(-0.33%) |
Jan 27, 2017 | 121.10 | 123.70 | 120.20 | 122.90 | 171,564 | +1.80(+1.49%) |
Jan 26, 2017 | 124.80 | 125.00 | 120.70 | 121.10 | 245,801 | -3.20(-2.57%) |
Jan 25, 2017 | 122.45 | 125.05 | 122.45 | 124.30 | 341,831 | +2.80(+2.30%) |
Jan 24, 2017 | 120.50 | 121.75 | 119.25 | 121.50 | 187,612 | +1.20(+1.00%) |
Jan 23, 2017 | 119.05 | 120.56 | 119.05 | 120.30 | 128,068 | +1.10(+0.92%) |
Jan 20, 2017 | 118.40 | 120.00 | 118.40 | 119.20 | 154,226 | +0.90(+0.76%) |
Jan 19, 2017 | 120.30 | 121.00 | 118.15 | 118.30 | 149,431 | -1.80(-1.50%) |
Jan 18, 2017 | 119.95 | 120.65 | 119.15 | 120.10 | 227,953 | +0.40(+0.33%) |
Jan 17, 2017 | 119.45 | 119.85 | 117.87 | 119.70 | 282,821 | +0.00(+0.00%) |
Jan 13, 2017 | 119.70 | 119.70 | 119.70 | 0 | +3.70(+3.19%) | |
Jan 12, 2017 | 116.45 | 116.50 | 115.00 | 116.00 | 113,795 | -0.80(-0.68%) |
Jan 11, 2017 | 116.00 | 117.05 | 115.40 | 116.80 | 172,726 | +0.70(+0.60%) |
Jan 10, 2017 | 114.20 | 116.40 | 114.20 | 116.10 | 159,967 | +1.75(+1.53%) |
Jan 09, 2017 | 114.10 | 115.70 | 113.50 | 114.35 | 196,391 | -0.15(-0.13%) |
Jan 06, 2017 | 114.55 | 115.55 | 113.05 | 114.50 | 181,223 | +0.00(+0.00%) |
Jan 05, 2017 | 115.80 | 116.80 | 113.45 | 114.50 | 190,991 | -1.40(-1.21%) |
Jan 04, 2017 | 115.00 | 116.85 | 115.00 | 115.90 | 157,427 | +1.05(+0.91%) |
Jan 03, 2017 | 115.80 | 116.52 | 114.70 | 114.85 | 218,186 | +0.20(+0.17%) |
Dec 30, 2016 | 114.65 | 114.65 | 114.65 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 115.15 | 116.54 | 113.25 | 114.65 | 111,312 | -0.50(-0.43%) |
Dec 28, 2016 | 114.60 | 115.30 | 113.40 | 115.15 | 148,675 | +0.55(+0.48%) |
Dec 27, 2016 | 115.40 | 116.20 | 114.45 | 114.60 | 177,650 | -0.80(-0.69%) |
Dec 23, 2016 | 115.40 | 115.40 | 115.40 | 0 | -0.40(-0.35%) | |
Dec 22, 2016 | 116.05 | 118.60 | 115.30 | 115.80 | 233,003 | -0.05(-0.04%) |
Dec 21, 2016 | 114.90 | 117.00 | 114.80 | 115.85 | 202,207 | +1.20(+1.05%) |
Dec 20, 2016 | 112.35 | 114.80 | 112.00 | 114.65 | 180,345 | +3.20(+2.87%) |
Dec 19, 2016 | 111.80 | 112.88 | 110.90 | 111.45 | 237,881 | +0.30(+0.27%) |
Dec 16, 2016 | 114.40 | 114.45 | 111.10 | 111.15 | 373,684 | -2.95(-2.59%) |
Dec 15, 2016 | 114.35 | 115.20 | 113.25 | 114.10 | 336,571 | -0.10(-0.09%) |
Dec 14, 2016 | 114.10 | 114.90 | 113.35 | 114.20 | 347,979 | +0.10(+0.09%) |
Dec 13, 2016 | 112.70 | 114.40 | 112.70 | 114.10 | 207,389 | +1.72(+1.54%) |
Dec 12, 2016 | 114.05 | 114.05 | 112.00 | 112.38 | 133,999 | -1.83(-1.60%) |
Dec 09, 2016 | 113.70 | 114.55 | 113.50 | 114.20 | 243,279 | +1.35(+1.20%) |
Dec 08, 2016 | 110.45 | 114.20 | 110.15 | 112.85 | 292,186 | +2.65(+2.40%) |
Dec 07, 2016 | 110.15 | 111.59 | 109.20 | 110.20 | 309,095 | +0.20(+0.18%) |
Dec 06, 2016 | 109.05 | 110.10 | 107.43 | 110.00 | 266,241 | +1.40(+1.29%) |
Dec 05, 2016 | 106.65 | 109.15 | 105.95 | 108.60 | 292,963 | +2.70(+2.55%) |
Dec 02, 2016 | 104.60 | 107.09 | 104.60 | 105.90 | 218,445 | +1.05(+1.00%) |
Dec 01, 2016 | 106.00 | 106.65 | 102.55 | 104.85 | 440,189 | -1.35(-1.27%) |
Nov 30, 2016 | 110.95 | 111.90 | 105.60 | 106.20 | 441,061 | -4.35(-3.93%) |
Nov 29, 2016 | 111.10 | 113.00 | 110.30 | 110.55 | 213,782 | -0.70(-0.63%) |
Nov 28, 2016 | 112.85 | 113.20 | 110.80 | 111.25 | 274,999 | -2.20(-1.94%) |
Nov 25, 2016 | 113.40 | 114.08 | 112.30 | 113.45 | 108,200 | +0.50(+0.44%) |
Nov 23, 2016 | 112.95 | 112.95 | 112.95 | 0 | +0.95(+0.85%) | |
Nov 22, 2016 | 113.30 | 113.30 | 111.10 | 112.00 | 350,613 | -0.70(-0.62%) |
Nov 21, 2016 | 112.45 | 114.60 | 111.10 | 112.70 | 573,337 | +0.60(+0.54%) |
Nov 18, 2016 | 109.70 | 112.15 | 108.10 | 112.10 | 412,662 | +2.95(+2.70%) |
Nov 17, 2016 | 108.95 | 109.95 | 107.95 | 109.15 | 354,024 | +0.65(+0.60%) |
Nov 16, 2016 | 108.05 | 110.55 | 107.56 | 108.50 | 467,525 | -0.35(-0.32%) |
Nov 15, 2016 | 104.45 | 109.65 | 104.35 | 108.85 | 566,023 | +4.95(+4.76%) |
Nov 14, 2016 | 103.80 | 105.80 | 102.30 | 103.90 | 364,972 | -0.95(-0.91%) |
Nov 11, 2016 | 100.65 | 105.12 | 99.81 | 104.85 | 387,724 | +4.60(+4.59%) |
Nov 10, 2016 | 105.00 | 105.40 | 99.55 | 100.25 | 556,155 | -3.67(-3.54%) |
Nov 09, 2016 | 99.30 | 104.15 | 98.00 | 103.92 | 368,767 | +3.38(+3.36%) |
Nov 08, 2016 | 99.75 | 101.20 | 98.31 | 100.55 | 310,671 | +0.25(+0.25%) |
Nov 07, 2016 | 103.55 | 103.99 | 99.55 | 100.30 | 652,352 | -0.95(-0.94%) |
Nov 04, 2016 | 104.00 | 104.50 | 94.92 | 101.25 | 1,690,417 | +6.30(+6.64%) |
Nov 03, 2016 | 94.45 | 96.45 | 93.30 | 94.95 | 539,451 | +0.65(+0.69%) |
Nov 02, 2016 | 97.00 | 97.35 | 93.35 | 94.30 | 360,373 | -2.60(-2.68%) |
Nov 01, 2016 | 97.50 | 97.50 | 96.20 | 96.90 | 537,538 | -0.65(-0.67%) |
Oct 31, 2016 | 94.65 | 98.50 | 94.55 | 97.55 | 537,024 | +3.28(+3.48%) |
Oct 28, 2016 | 89.92 | 94.35 | 89.49 | 94.27 | 549,686 | +4.12(+4.57%) |
Oct 27, 2016 | 91.93 | 92.19 | 89.89 | 90.15 | 271,140 | -1.12(-1.23%) |
Oct 26, 2016 | 92.65 | 93.68 | 91.24 | 91.27 | 332,834 | -2.01(-2.15%) |
Oct 25, 2016 | 95.81 | 95.81 | 92.24 | 93.28 | 434,434 | -2.41(-2.52%) |
Oct 24, 2016 | 92.60 | 95.92 | 91.96 | 95.69 | 356,217 | +3.50(+3.80%) |
Oct 21, 2016 | 89.56 | 93.90 | 89.56 | 92.19 | 658,285 | +2.29(+2.55%) |
Oct 20, 2016 | 91.13 | 91.27 | 89.26 | 89.90 | 275,554 | -1.14(-1.25%) |
Oct 19, 2016 | 91.40 | 91.71 | 89.67 | 91.04 | 389,105 | -0.39(-0.43%) |
Oct 18, 2016 | 92.42 | 92.86 | 91.12 | 91.43 | 197,398 | -0.37(-0.40%) |
Oct 17, 2016 | 94.38 | 94.40 | 91.72 | 91.80 | 283,171 | -2.07(-2.21%) |
Oct 14, 2016 | 93.54 | 95.35 | 93.16 | 93.87 | 221,541 | +0.64(+0.69%) |
Oct 13, 2016 | 94.23 | 94.23 | 91.89 | 93.23 | 258,227 | -1.46(-1.54%) |
Oct 12, 2016 | 93.84 | 95.07 | 92.92 | 94.69 | 164,799 | +0.79(+0.84%) |
Oct 11, 2016 | 95.63 | 96.03 | 93.10 | 93.90 | 274,036 | -1.72(-1.80%) |
Oct 10, 2016 | 95.06 | 96.42 | 94.44 | 95.62 | 185,829 | +1.27(+1.35%) |
Oct 07, 2016 | 95.38 | 95.70 | 93.30 | 94.35 | 183,190 | -1.17(-1.22%) |
Oct 06, 2016 | 95.51 | 95.98 | 94.29 | 95.52 | 150,878 | -0.01(-0.01%) |
Oct 05, 2016 | 96.00 | 96.12 | 95.12 | 95.53 | 217,250 | -0.04(-0.04%) |
Oct 04, 2016 | 95.18 | 96.14 | 94.79 | 95.57 | 305,803 | +0.39(+0.41%) |
Oct 03, 2016 | 94.50 | 95.24 | 93.01 | 95.18 | 212,719 | +0.67(+0.71%) |
Sep 30, 2016 | 93.51 | 95.39 | 92.90 | 94.51 | 342,780 | +0.96(+1.03%) |
Sep 29, 2016 | 95.09 | 95.30 | 92.89 | 93.55 | 286,951 | -1.34(-1.41%) |
Sep 28, 2016 | 94.79 | 96.11 | 94.23 | 94.89 | 308,816 | -0.03(-0.03%) |
Sep 27, 2016 | 94.48 | 96.05 | 94.20 | 94.92 | 267,135 | +0.68(+0.72%) |
Sep 26, 2016 | 93.95 | 95.64 | 93.68 | 94.24 | 372,340 | -0.08(-0.08%) |
Sep 23, 2016 | 93.45 | 95.05 | 93.02 | 94.32 | 366,540 | -0.08(-0.08%) |
Sep 22, 2016 | 90.45 | 95.77 | 90.45 | 94.40 | 904,410 | +4.24(+4.70%) |
Sep 21, 2016 | 88.67 | 90.38 | 88.30 | 90.16 | 441,683 | +2.33(+2.65%) |
Sep 20, 2016 | 89.15 | 89.85 | 87.81 | 87.83 | 429,005 | -1.23(-1.38%) |
Sep 19, 2016 | 87.71 | 89.74 | 87.58 | 89.06 | 403,347 | +1.27(+1.45%) |
Sep 16, 2016 | 87.66 | 89.12 | 87.00 | 87.79 | 588,159 | +0.05(+0.06%) |
Sep 15, 2016 | 89.74 | 90.88 | 84.87 | 87.74 | 1,079,047 | -2.49(-2.76%) |
Sep 14, 2016 | 93.04 | 93.83 | 89.93 | 90.23 | 461,795 | -2.75(-2.96%) |
Sep 13, 2016 | 92.33 | 93.27 | 91.22 | 92.98 | 525,883 | +0.42(+0.45%) |
Sep 12, 2016 | 91.65 | 93.29 | 91.36 | 92.56 | 477,454 | +0.09(+0.10%) |
Sep 09, 2016 | 94.28 | 95.20 | 91.80 | 92.47 | 695,065 | -2.51(-2.64%) |
Sep 08, 2016 | 97.21 | 97.40 | 94.49 | 94.98 | 473,668 | -2.42(-2.48%) |
Sep 07, 2016 | 98.25 | 98.69 | 96.45 | 97.40 | 535,562 | -0.95(-0.97%) |
Sep 06, 2016 | 99.64 | 100.32 | 97.22 | 98.35 | 423,696 | -1.26(-1.26%) |
Sep 02, 2016 | 99.09 | 99.61 | 99.61 | 99.61 | 345,100 | +0.76(+0.77%) |
Sep 01, 2016 | 96.43 | 99.14 | 96.43 | 98.85 | 519,099 | +2.13(+2.20%) |
Aug 31, 2016 | 96.26 | 96.87 | 95.22 | 96.72 | 379,090 | +0.35(+0.36%) |
Aug 30, 2016 | 95.39 | 96.52 | 94.24 | 96.37 | 432,465 | +1.31(+1.38%) |
Aug 29, 2016 | 93.84 | 95.66 | 93.34 | 95.06 | 514,236 | +1.53(+1.64%) |
Aug 26, 2016 | 94.36 | 95.16 | 92.55 | 93.53 | 357,369 | -0.99(-1.05%) |
Aug 25, 2016 | 93.40 | 95.00 | 92.88 | 94.52 | 513,936 | +0.69(+0.74%) |
Aug 24, 2016 | 93.25 | 94.57 | 92.50 | 93.83 | 514,756 | +0.56(+0.60%) |
Aug 23, 2016 | 92.00 | 93.65 | 90.97 | 93.27 | 1,284,146 | +4.97(+5.63%) |
Aug 22, 2016 | 87.21 | 88.33 | 86.94 | 88.30 | 281,675 | +0.58(+0.66%) |
Aug 19, 2016 | 86.71 | 88.12 | 86.22 | 87.72 | 264,817 | +0.70(+0.80%) |
Aug 18, 2016 | 87.38 | 87.96 | 86.11 | 87.02 | 246,121 | -0.13(-0.15%) |
Aug 17, 2016 | 86.55 | 87.38 | 86.02 | 87.15 | 226,859 | +0.27(+0.31%) |
Aug 16, 2016 | 86.17 | 87.47 | 85.59 | 86.88 | 384,552 | -0.19(-0.22%) |
Aug 15, 2016 | 87.12 | 87.51 | 86.18 | 87.07 | 305,534 | +0.20(+0.23%) |
Aug 12, 2016 | 86.30 | 87.09 | 84.52 | 86.87 | 480,405 | +0.26(+0.30%) |
Aug 11, 2016 | 82.70 | 87.09 | 82.69 | 86.61 | 740,930 | +3.87(+4.68%) |
Aug 10, 2016 | 83.92 | 84.20 | 82.20 | 82.74 | 378,353 | -1.13(-1.35%) |
Aug 09, 2016 | 81.50 | 84.30 | 81.49 | 83.87 | 542,028 | +2.60(+3.20%) |
Aug 08, 2016 | 82.10 | 82.40 | 80.10 | 81.27 | 612,539 | -0.80(-0.97%) |
Aug 05, 2016 | 78.93 | 82.37 | 78.01 | 82.07 | 783,771 | +3.40(+4.32%) |
Aug 04, 2016 | 77.91 | 79.61 | 77.56 | 78.67 | 413,857 | +0.67(+0.86%) |
Aug 03, 2016 | 77.36 | 78.12 | 76.76 | 78.00 | 420,495 | +0.65(+0.84%) |
Aug 02, 2016 | 78.10 | 78.87 | 75.88 | 77.35 | 1,011,928 | -0.78(-1.00%) |
Aug 01, 2016 | 75.50 | 78.93 | 75.29 | 78.13 | 1,407,113 | +2.32(+3.07%) |
Jul 29, 2016 | 85.00 | 85.44 | 72.22 | 75.81 | 4,249,880 | -5.03(-6.23%) |
Jul 28, 2016 | 80.19 | 81.43 | 79.01 | 80.84 | 1,443,512 | +1.30(+1.63%) |
Jul 27, 2016 | 78.50 | 79.92 | 76.61 | 79.54 | 763,312 | +1.73(+2.22%) |
Jul 26, 2016 | 79.35 | 80.40 | 77.50 | 77.81 | 1,048,648 | -1.81(-2.27%) |
Jul 25, 2016 | 76.76 | 80.32 | 76.46 | 79.62 | 1,725,636 | +2.22(+2.87%) |
Jul 22, 2016 | 73.46 | 78.23 | 71.61 | 77.40 | 1,761,668 | +4.67(+6.42%) |
Jul 21, 2016 | 73.40 | 74.50 | 71.70 | 72.73 | 944,999 | -0.67(-0.91%) |
Jul 20, 2016 | 72.01 | 74.70 | 70.91 | 73.40 | 1,332,348 | +2.06(+2.89%) |
Jul 19, 2016 | 74.75 | 74.79 | 68.82 | 71.34 | 2,866,910 | -3.39(-4.54%) |
Jul 18, 2016 | 74.52 | 76.13 | 73.66 | 74.73 | 867,021 | +0.01(+0.01%) |
Jul 15, 2016 | 74.85 | 75.17 | 71.77 | 74.72 | 2,409,564 | -0.08(-0.11%) |
Jul 14, 2016 | 74.49 | 77.13 | 68.85 | 74.80 | 4,031,802 | +0.95(+1.29%) |
Jul 13, 2016 | 80.67 | 80.99 | 73.14 | 73.85 | 1,879,435 | -6.29(-7.85%) |
Jul 12, 2016 | 81.25 | 83.44 | 77.09 | 80.14 | 1,580,292 | +0.86(+1.08%) |
Jul 11, 2016 | 86.66 | 87.18 | 75.60 | 79.28 | 4,002,085 | -7.02(-8.13%) |
Jul 08, 2016 | 89.31 | 88.44 | 86.10 | 86.30 | 565,457 | -2.14(-2.42%) |
Jul 07, 2016 | 88.07 | 88.55 | 86.78 | 88.44 | 249,192 | +1.77(+2.04%) |
Jul 05, 2016 | 86.04 | 87.68 | 85.43 | 86.67 | 289,168 | -0.22(-0.25%) |
Jul 01, 2016 | 87.75 | 86.89 | 86.89 | 86.89 | 310,200 | -0.53(-0.61%) |
Jun 30, 2016 | 86.61 | 87.97 | 85.85 | 87.42 | 451,381 | +0.91(+1.05%) |
Jun 29, 2016 | 85.15 | 86.98 | 84.22 | 86.51 | 428,877 | +1.94(+2.29%) |
Jun 28, 2016 | 83.00 | 86.22 | 82.55 | 84.57 | 401,760 | +2.24(+2.72%) |
Jun 27, 2016 | 84.18 | 85.01 | 81.22 | 82.33 | 482,276 | -2.91(-3.41%) |
Jun 24, 2016 | 85.41 | 88.32 | 84.90 | 85.24 | 949,447 | -3.30(-3.73%) |
Jun 23, 2016 | 90.86 | 91.32 | 86.11 | 88.54 | 1,082,846 | -1.81(-2.00%) |
Jun 22, 2016 | 91.86 | 93.03 | 90.19 | 90.35 | 323,519 | -1.75(-1.90%) |
Jun 21, 2016 | 92.87 | 93.18 | 91.36 | 92.10 | 337,150 | -0.04(-0.04%) |
Jun 20, 2016 | 89.90 | 93.00 | 89.90 | 92.14 | 536,886 | +3.10(+3.48%) |
Jun 17, 2016 | 89.75 | 90.07 | 88.52 | 89.04 | 544,742 | -0.70(-0.78%) |
Jun 16, 2016 | 90.77 | 91.19 | 89.20 | 89.74 | 408,895 | -1.68(-1.84%) |
Jun 15, 2016 | 91.27 | 92.42 | 89.99 | 91.42 | 190,449 | +0.72(+0.79%) |
Jun 14, 2016 | 90.41 | 91.93 | 89.21 | 90.70 | 267,936 | +0.02(+0.02%) |
Jun 13, 2016 | 91.23 | 92.61 | 90.10 | 90.68 | 269,894 | -0.93(-1.02%) |
Jun 10, 2016 | 92.00 | 92.06 | 90.02 | 91.61 | 405,294 | -0.91(-0.98%) |
Jun 09, 2016 | 92.94 | 93.73 | 91.37 | 92.52 | 255,852 | -1.02(-1.09%) |
Jun 08, 2016 | 93.78 | 93.90 | 91.59 | 93.54 | 330,683 | +0.01(+0.01%) |
Jun 07, 2016 | 92.98 | 94.69 | 92.22 | 93.53 | 507,441 | +0.95(+1.03%) |
Jun 06, 2016 | 90.99 | 92.96 | 90.16 | 92.58 | 361,345 | +2.24(+2.48%) |
Jun 03, 2016 | 90.61 | 90.61 | 88.93 | 90.34 | 309,916 | -0.87(-0.95%) |
Jun 02, 2016 | 89.49 | 91.54 | 85.28 | 91.21 | 788,514 | +1.19(+1.32%) |
Jun 01, 2016 | 90.93 | 91.09 | 89.46 | 90.02 | 539,172 | -0.97(-1.07%) |
May 31, 2016 | 91.18 | 91.50 | 90.01 | 90.99 | 460,973 | +0.22(+0.24%) |
May 27, 2016 | 90.65 | 90.77 | 90.77 | 90.77 | 728,600 | +0.70(+0.78%) |
May 26, 2016 | 88.01 | 91.29 | 88.00 | 90.07 | 1,022,064 | +5.67(+6.72%) |
May 25, 2016 | 84.82 | 85.00 | 83.23 | 84.40 | 360,930 | +0.20(+0.24%) |
May 24, 2016 | 82.55 | 84.94 | 81.95 | 84.20 | 537,749 | +2.51(+3.07%) |
May 23, 2016 | 82.36 | 83.36 | 81.59 | 81.69 | 520,768 | +0.11(+0.13%) |
May 20, 2016 | 78.32 | 82.05 | 77.39 | 81.58 | 612,935 | +3.55(+4.55%) |
May 19, 2016 | 79.08 | 80.46 | 76.50 | 78.03 | 498,128 | -1.37(-1.73%) |
May 18, 2016 | 79.25 | 80.85 | 78.73 | 79.40 | 704,621 | +0.37(+0.47%) |
May 17, 2016 | 83.72 | 83.87 | 78.12 | 79.03 | 1,020,535 | -4.56(-5.46%) |
May 16, 2016 | 83.49 | 83.92 | 81.36 | 83.59 | 588,465 | +0.34(+0.41%) |
May 13, 2016 | 80.94 | 84.80 | 80.94 | 83.25 | 570,761 | -0.19(-0.23%) |
May 12, 2016 | 84.37 | 85.95 | 82.13 | 83.44 | 872,872 | +0.88(+1.07%) |
May 11, 2016 | 83.21 | 86.40 | 81.53 | 82.56 | 1,368,427 | -1.08(-1.29%) |
May 10, 2016 | 102.66 | 103.99 | 82.00 | 83.64 | 5,411,084 | -4.70(-5.32%) |
May 09, 2016 | 84.20 | 89.55 | 83.86 | 88.34 | 1,904,446 | +3.97(+4.71%) |
May 06, 2016 | 82.25 | 84.39 | 80.59 | 84.37 | 902,216 | +1.61(+1.95%) |
May 05, 2016 | 82.53 | 82.93 | 81.39 | 82.76 | 449,198 | +0.67(+0.82%) |
May 04, 2016 | 82.60 | 83.47 | 81.30 | 82.09 | 405,470 | -0.76(-0.92%) |
May 03, 2016 | 84.55 | 85.19 | 82.33 | 82.85 | 549,192 | -1.73(-2.05%) |
May 02, 2016 | 82.36 | 85.61 | 82.12 | 84.58 | 542,454 | +2.22(+2.70%) |
Apr 29, 2016 | 82.63 | 85.24 | 81.12 | 82.36 | 783,606 | -0.10(-0.12%) |
Apr 28, 2016 | 80.83 | 87.90 | 79.22 | 82.46 | 2,895,961 | -10.71(-11.50%) |
Apr 27, 2016 | 91.75 | 94.63 | 90.63 | 93.17 | 772,462 | +1.29(+1.40%) |
Apr 26, 2016 | 94.14 | 94.96 | 91.79 | 91.88 | 708,187 | -2.36(-2.50%) |
Apr 25, 2016 | 91.66 | 95.34 | 91.58 | 94.24 | 609,478 | +1.91(+2.07%) |
Apr 22, 2016 | 95.22 | 96.19 | 91.51 | 92.33 | 761,130 | -3.32(-3.47%) |
Apr 21, 2016 | 99.83 | 100.60 | 95.42 | 95.65 | 1,051,578 | -3.90(-3.92%) |
Apr 20, 2016 | 95.06 | 101.19 | 94.37 | 99.55 | 1,217,711 | +4.53(+4.77%) |
Apr 19, 2016 | 94.38 | 95.98 | 92.88 | 95.02 | 716,784 | +0.45(+0.48%) |
Apr 18, 2016 | 92.53 | 94.99 | 92.50 | 94.57 | 653,822 | +1.50(+1.61%) |
Apr 15, 2016 | 93.23 | 93.94 | 91.95 | 93.07 | 754,223 | +0.04(+0.04%) |
Apr 14, 2016 | 94.99 | 96.10 | 92.78 | 93.03 | 865,316 | -2.76(-2.88%) |
Apr 13, 2016 | 94.91 | 96.41 | 94.25 | 95.79 | 711,971 | +1.68(+1.79%) |
Apr 12, 2016 | 93.62 | 94.89 | 92.42 | 94.11 | 510,407 | +0.15(+0.16%) |
Apr 11, 2016 | 95.11 | 96.48 | 93.71 | 93.96 | 551,361 | -0.62(-0.66%) |
Apr 08, 2016 | 98.02 | 98.99 | 93.33 | 94.58 | 729,258 | -2.24(-2.31%) |
Apr 07, 2016 | 97.00 | 97.99 | 95.10 | 96.82 | 881,987 | -1.05(-1.07%) |
Apr 06, 2016 | 99.59 | 100.81 | 97.44 | 97.87 | 505,267 | -1.93(-1.93%) |
Apr 05, 2016 | 97.90 | 101.69 | 97.72 | 99.80 | 543,478 | +1.72(+1.75%) |
Apr 04, 2016 | 99.06 | 102.00 | 96.89 | 98.08 | 924,492 | -1.18(-1.19%) |
Apr 01, 2016 | 105.27 | 106.05 | 98.59 | 99.26 | 1,258,429 | -7.02(-6.61%) |
Mar 31, 2016 | 106.68 | 107.97 | 105.09 | 106.28 | 491,314 | -0.40(-0.37%) |
Mar 30, 2016 | 112.05 | 112.68 | 106.51 | 106.68 | 466,344 | -4.41(-3.97%) |
Mar 29, 2016 | 108.34 | 112.31 | 108.10 | 111.09 | 394,568 | +2.06(+1.89%) |
Mar 28, 2016 | 108.32 | 110.43 | 107.06 | 109.03 | 310,707 | +0.83(+0.77%) |
Mar 24, 2016 | 107.97 | 108.20 | 108.20 | 108.20 | 355,000 | -0.07(-0.06%) |
Mar 23, 2016 | 110.81 | 111.06 | 108.27 | 108.27 | 367,536 | -2.52(-2.27%) |
Mar 22, 2016 | 108.28 | 112.89 | 107.25 | 110.79 | 634,530 | +1.41(+1.29%) |
Mar 21, 2016 | 114.27 | 116.49 | 109.10 | 109.38 | 657,828 | -4.74(-4.15%) |
Mar 18, 2016 | 113.80 | 117.11 | 113.02 | 114.12 | 870,760 | +1.32(+1.17%) |
Mar 17, 2016 | 112.16 | 113.58 | 110.36 | 112.80 | 503,688 | +0.18(+0.16%) |
Mar 16, 2016 | 112.84 | 114.40 | 111.62 | 112.62 | 421,009 | -1.00(-0.88%) |
Mar 15, 2016 | 112.88 | 114.57 | 112.16 | 113.62 | 526,928 | +0.53(+0.47%) |
Mar 14, 2016 | 116.61 | 117.99 | 112.68 | 113.09 | 753,089 | -3.11(-2.68%) |
Mar 11, 2016 | 116.76 | 117.95 | 114.44 | 116.20 | 467,407 | +0.76(+0.66%) |
Mar 10, 2016 | 118.07 | 119.91 | 114.65 | 115.44 | 737,058 | -1.86(-1.59%) |
Mar 09, 2016 | 119.59 | 119.66 | 116.62 | 117.30 | 570,294 | -2.55(-2.13%) |
Mar 08, 2016 | 121.27 | 122.50 | 119.54 | 119.85 | 368,582 | -2.12(-1.74%) |
Mar 07, 2016 | 122.21 | 123.75 | 121.09 | 121.97 | 485,546 | -0.24(-0.20%) |
Mar 04, 2016 | 118.65 | 123.45 | 117.35 | 122.21 | 684,647 | +2.96(+2.48%) |
Mar 03, 2016 | 120.33 | 120.64 | 117.32 | 119.25 | 543,532 | -1.08(-0.90%) |
Mar 02, 2016 | 122.45 | 122.45 | 117.53 | 120.33 | 471,599 | -1.92(-1.57%) |
Mar 01, 2016 | 117.90 | 122.35 | 116.00 | 122.25 | 896,308 | +3.72(+3.14%) |
Feb 29, 2016 | 117.32 | 120.19 | 116.91 | 118.53 | 956,259 | +2.02(+1.73%) |
Feb 26, 2016 | 120.00 | 120.86 | 113.08 | 116.51 | 1,829,768 | +20.26(+21.05%) |
Feb 25, 2016 | 93.82 | 96.29 | 91.64 | 96.25 | 707,569 | +2.46(+2.62%) |
Feb 24, 2016 | 92.36 | 94.40 | 89.01 | 93.79 | 540,204 | +0.83(+0.89%) |
Feb 23, 2016 | 94.56 | 96.61 | 92.52 | 92.96 | 250,780 | -1.60(-1.69%) |
Feb 22, 2016 | 96.19 | 96.98 | 93.90 | 94.56 | 611,860 | -0.43(-0.45%) |
Feb 19, 2016 | 91.29 | 95.52 | 91.29 | 94.99 | 543,151 | +2.92(+3.17%) |
Feb 18, 2016 | 93.96 | 96.48 | 91.71 | 92.07 | 471,968 | -2.04(-2.17%) |
Feb 17, 2016 | 87.55 | 95.12 | 86.80 | 94.11 | 814,162 | +7.56(+8.73%) |
Feb 16, 2016 | 86.10 | 87.50 | 84.35 | 86.55 | 572,727 | +0.95(+1.11%) |
Feb 12, 2016 | 85.42 | 85.60 | 85.60 | 85.60 | 262,400 | +1.24(+1.47%) |
Feb 11, 2016 | 82.20 | 85.44 | 82.10 | 84.36 | 205,480 | +0.69(+0.82%) |
Feb 10, 2016 | 85.46 | 87.39 | 82.70 | 83.67 | 292,809 | -1.06(-1.25%) |
Feb 09, 2016 | 84.32 | 86.42 | 82.56 | 84.73 | 426,788 | -0.82(-0.96%) |
Feb 08, 2016 | 86.49 | 86.49 | 82.67 | 85.55 | 388,639 | -2.33(-2.65%) |
Feb 05, 2016 | 91.57 | 93.80 | 86.37 | 87.88 | 424,120 | -4.18(-4.54%) |
Feb 04, 2016 | 91.58 | 92.74 | 90.32 | 92.06 | 203,809 | +0.02(+0.02%) |
Feb 03, 2016 | 93.87 | 93.89 | 90.53 | 92.04 | 178,929 | -1.22(-1.31%) |
Feb 02, 2016 | 94.69 | 95.84 | 91.82 | 93.26 | 297,179 | -2.32(-2.43%) |