Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 120.03 | 120.08 | 118.51 | 118.51 | 28,308 | -1.32(-1.10%) |
Nov 29, 2016 | 119.75 | 120.43 | 119.53 | 119.83 | 28,593 | +0.11(+0.09%) |
Nov 28, 2016 | 119.92 | 120.33 | 119.65 | 119.73 | 61,975 | -0.25(-0.21%) |
Nov 25, 2016 | 119.74 | 120.07 | 119.74 | 119.98 | 26,703 | +0.35(+0.29%) |
Nov 23, 2016 | 119.63 | 119.63 | 119.63 | 0 | -0.53(-0.44%) | |
Nov 22, 2016 | 120.35 | 120.40 | 119.97 | 120.16 | 48,643 | +0.13(+0.11%) |
Nov 21, 2016 | 119.11 | 120.03 | 118.94 | 120.03 | 117,944 | +1.33(+1.12%) |
Nov 18, 2016 | 119.03 | 119.39 | 118.58 | 118.69 | 237,225 | -0.12(-0.11%) |
Nov 17, 2016 | 117.90 | 118.82 | 117.90 | 118.82 | 11,949 | +0.88(+0.74%) |
Nov 16, 2016 | 116.60 | 117.94 | 116.60 | 117.94 | 60,977 | +0.95(+0.82%) |
Nov 15, 2016 | 116.10 | 117.32 | 116.10 | 116.99 | 74,377 | +1.60(+1.39%) |
Nov 14, 2016 | 117.58 | 117.58 | 114.73 | 115.39 | 446,684 | -1.64(-1.40%) |
Nov 11, 2016 | 116.21 | 117.23 | 116.21 | 117.03 | 34,777 | +0.60(+0.51%) |
Nov 10, 2016 | 118.91 | 119.11 | 114.98 | 116.43 | 481,527 | -1.93(-1.63%) |
Nov 09, 2016 | 116.70 | 118.45 | 115.70 | 118.36 | 64,337 | -0.28(-0.24%) |
Nov 08, 2016 | 118.11 | 119.07 | 117.78 | 118.64 | 16,587 | +0.51(+0.43%) |
Nov 07, 2016 | 116.91 | 118.13 | 116.91 | 118.13 | 32,497 | +2.84(+2.47%) |
Nov 04, 2016 | 115.58 | 116.23 | 115.21 | 115.28 | 31,027 | -0.36(-0.31%) |
Nov 03, 2016 | 116.23 | 116.41 | 115.52 | 115.64 | 18,524 | -0.86(-0.74%) |
Nov 02, 2016 | 117.40 | 117.81 | 116.42 | 116.50 | 21,565 | -1.03(-0.88%) |
Nov 01, 2016 | 118.68 | 118.68 | 116.62 | 117.53 | 59,081 | -0.94(-0.79%) |
Oct 31, 2016 | 118.54 | 118.80 | 118.44 | 118.46 | 49,675 | +0.20(+0.17%) |
Oct 28, 2016 | 118.44 | 119.51 | 118.08 | 118.26 | 32,276 | -0.31(-0.26%) |
Oct 27, 2016 | 119.78 | 119.78 | 118.53 | 118.57 | 22,077 | -0.58(-0.49%) |
Oct 26, 2016 | 119.06 | 119.80 | 118.86 | 119.15 | 32,319 | -0.66(-0.55%) |
Oct 25, 2016 | 120.27 | 120.27 | 119.63 | 119.80 | 20,244 | -0.55(-0.46%) |
Oct 24, 2016 | 119.55 | 120.35 | 119.55 | 120.35 | 28,794 | +1.62(+1.36%) |
Oct 21, 2016 | 118.97 | 118.97 | 118.25 | 118.73 | 10,232 | +0.57(+0.48%) |
Oct 20, 2016 | 118.36 | 118.36 | 117.43 | 118.17 | 103,147 | -0.27(-0.23%) |
Oct 19, 2016 | 118.14 | 118.57 | 118.14 | 118.44 | 23,495 | +0.16(+0.14%) |
Oct 18, 2016 | 118.73 | 118.73 | 118.06 | 118.27 | 18,865 | +0.99(+0.85%) |
Oct 17, 2016 | 117.81 | 117.81 | 117.26 | 117.28 | 23,384 | -0.68(-0.57%) |
Oct 14, 2016 | 118.13 | 118.53 | 117.72 | 117.95 | 10,972 | +0.65(+0.55%) |
Oct 13, 2016 | 116.87 | 117.67 | 116.26 | 117.31 | 29,084 | -0.84(-0.71%) |
Oct 12, 2016 | 118.17 | 118.39 | 117.61 | 118.14 | 18,199 | +0.02(+0.02%) |
Oct 11, 2016 | 119.77 | 120.15 | 117.64 | 118.13 | 19,921 | -1.62(-1.35%) |
Oct 10, 2016 | 119.64 | 120.16 | 119.64 | 119.75 | 9,959 | +0.64(+0.53%) |
Oct 07, 2016 | 119.85 | 119.85 | 118.64 | 119.11 | 16,557 | -0.43(-0.36%) |
Oct 06, 2016 | 119.61 | 119.65 | 118.88 | 119.54 | 24,740 | +0.09(+0.07%) |
Oct 05, 2016 | 119.12 | 119.72 | 118.74 | 119.46 | 19,386 | +0.77(+0.65%) |
Oct 04, 2016 | 119.54 | 119.54 | 118.35 | 118.69 | 31,501 | -0.32(-0.27%) |
Oct 03, 2016 | 119.44 | 119.44 | 118.73 | 119.00 | 32,927 | -0.17(-0.15%) |
Sep 30, 2016 | 118.83 | 119.60 | 118.83 | 119.18 | 24,302 | +0.63(+0.53%) |
Sep 29, 2016 | 119.19 | 119.19 | 118.31 | 118.55 | 15,957 | -0.61(-0.51%) |
Sep 28, 2016 | 118.86 | 119.16 | 118.42 | 119.16 | 11,818 | +0.55(+0.46%) |
Sep 27, 2016 | 117.52 | 118.68 | 117.52 | 118.61 | 26,271 | +1.45(+1.23%) |
Sep 26, 2016 | 117.34 | 117.41 | 117.01 | 117.16 | 12,223 | -0.90(-0.76%) |
Sep 23, 2016 | 118.65 | 118.65 | 117.87 | 118.06 | 15,490 | -0.87(-0.73%) |
Sep 22, 2016 | 118.72 | 119.03 | 118.66 | 118.92 | 96,965 | +0.85(+0.72%) |
Sep 21, 2016 | 117.22 | 118.08 | 116.81 | 118.08 | 37,532 | +1.09(+0.93%) |
Sep 20, 2016 | 117.16 | 117.36 | 116.66 | 116.99 | 11,838 | +0.20(+0.17%) |
Sep 19, 2016 | 117.29 | 117.81 | 116.58 | 116.79 | 20,735 | -0.07(-0.06%) |
Sep 16, 2016 | 117.29 | 117.29 | 116.37 | 116.86 | 17,306 | -0.35(-0.30%) |
Sep 15, 2016 | 115.45 | 117.29 | 115.45 | 117.20 | 32,778 | +1.79(+1.55%) |
Sep 14, 2016 | 115.05 | 115.95 | 115.05 | 115.41 | 282,232 | +0.50(+0.44%) |
Sep 13, 2016 | 115.50 | 115.59 | 114.47 | 114.91 | 57,112 | -1.13(-0.97%) |
Sep 12, 2016 | 113.50 | 116.08 | 113.50 | 116.04 | 15,531 | +1.53(+1.34%) |
Sep 09, 2016 | 115.98 | 116.27 | 114.47 | 114.51 | 18,205 | -2.46(-2.11%) |
Sep 08, 2016 | 117.76 | 117.76 | 116.72 | 116.97 | 53,226 | -0.83(-0.70%) |
Sep 07, 2016 | 117.81 | 117.87 | 117.44 | 117.80 | 31,336 | +0.18(+0.16%) |
Sep 06, 2016 | 117.38 | 117.61 | 117.01 | 117.61 | 23,442 | +0.62(+0.53%) |
Sep 02, 2016 | 116.83 | 116.99 | 116.99 | 116.99 | 24,727 | +0.51(+0.44%) |
Sep 01, 2016 | 116.02 | 116.55 | 115.58 | 116.48 | 25,969 | +0.35(+0.30%) |
Aug 31, 2016 | 116.07 | 116.15 | 115.70 | 116.13 | 111,423 | -0.02(-0.01%) |
Aug 30, 2016 | 116.30 | 116.58 | 115.88 | 116.15 | 18,461 | -0.32(-0.28%) |
Aug 29, 2016 | 116.19 | 116.75 | 116.19 | 116.47 | 16,482 | +0.74(+0.64%) |
Aug 26, 2016 | 115.87 | 116.77 | 115.56 | 115.73 | 7,526 | -0.11(-0.10%) |
Aug 25, 2016 | 115.40 | 115.97 | 114.98 | 115.84 | 14,919 | +0.25(+0.22%) |
Aug 24, 2016 | 116.25 | 116.25 | 115.31 | 115.59 | 11,223 | -0.66(-0.56%) |
Aug 23, 2016 | 116.15 | 116.47 | 116.15 | 116.25 | 44,214 | +0.56(+0.48%) |
Aug 22, 2016 | 115.61 | 115.90 | 115.33 | 115.69 | 10,841 | -0.04(-0.03%) |
Aug 19, 2016 | 115.31 | 115.79 | 115.14 | 115.73 | 15,234 | +0.18(+0.16%) |
Aug 18, 2016 | 115.35 | 115.60 | 115.18 | 115.55 | 15,516 | +0.18(+0.16%) |
Aug 17, 2016 | 115.47 | 115.47 | 114.72 | 115.36 | 18,752 | -0.11(-0.09%) |
Aug 16, 2016 | 115.95 | 115.95 | 115.47 | 115.47 | 39,679 | -0.61(-0.52%) |
Aug 15, 2016 | 115.69 | 116.33 | 115.69 | 116.08 | 13,367 | +0.46(+0.40%) |
Aug 12, 2016 | 115.46 | 115.61 | 115.30 | 115.61 | 23,975 | -0.06(-0.05%) |
Aug 11, 2016 | 115.48 | 115.85 | 115.40 | 115.67 | 27,663 | +0.50(+0.43%) |
Aug 10, 2016 | 115.51 | 115.51 | 114.99 | 115.17 | 13,640 | -0.32(-0.27%) |
Aug 09, 2016 | 115.34 | 115.78 | 115.33 | 115.49 | 127,163 | +0.20(+0.18%) |
Aug 08, 2016 | 115.43 | 115.45 | 115.05 | 115.29 | 19,359 | -0.04(-0.03%) |
Aug 05, 2016 | 114.56 | 115.40 | 114.56 | 115.33 | 90,513 | +1.34(+1.17%) |
Aug 04, 2016 | 113.47 | 114.12 | 113.39 | 113.99 | 28,589 | +0.60(+0.53%) |
Aug 03, 2016 | 112.87 | 113.40 | 112.87 | 113.39 | 22,307 | +0.39(+0.34%) |
Aug 02, 2016 | 113.92 | 114.01 | 112.52 | 113.00 | 28,489 | -1.12(-0.98%) |
Aug 01, 2016 | 113.76 | 114.27 | 113.61 | 114.12 | 16,119 | +0.36(+0.32%) |
Jul 29, 2016 | 113.87 | 113.98 | 113.52 | 113.76 | 232,000 | +0.22(+0.20%) |
Jul 28, 2016 | 113.49 | 113.61 | 113.06 | 113.53 | 9,529 | +0.49(+0.43%) |
Jul 27, 2016 | 113.47 | 113.47 | 112.71 | 113.04 | 426,971 | +0.51(+0.45%) |
Jul 26, 2016 | 112.17 | 112.81 | 111.99 | 112.53 | 8,641 | +0.53(+0.47%) |
Jul 25, 2016 | 112.01 | 112.08 | 111.69 | 112.00 | 30,254 | -0.07(-0.06%) |
Jul 22, 2016 | 111.47 | 112.07 | 111.20 | 112.07 | 11,136 | +0.65(+0.59%) |
Jul 21, 2016 | 112.14 | 112.16 | 111.24 | 111.42 | 35,909 | -0.64(-0.58%) |
Jul 20, 2016 | 111.44 | 112.36 | 111.28 | 112.06 | 29,699 | +1.59(+1.44%) |
Jul 19, 2016 | 110.44 | 110.78 | 110.41 | 110.47 | 5,584 | -0.40(-0.36%) |
Jul 18, 2016 | 110.30 | 110.98 | 109.92 | 110.87 | 12,126 | +0.70(+0.64%) |
Jul 15, 2016 | 110.62 | 110.69 | 109.98 | 110.17 | 14,035 | -0.21(-0.19%) |
Jul 14, 2016 | 110.29 | 110.60 | 110.24 | 110.38 | 23,014 | +0.73(+0.67%) |
Jul 13, 2016 | 110.16 | 110.16 | 109.65 | 109.65 | 21,746 | -0.18(-0.17%) |
Jul 12, 2016 | 109.50 | 109.95 | 109.29 | 109.83 | 17,703 | +1.05(+0.96%) |
Jul 11, 2016 | 108.73 | 109.12 | 108.73 | 108.78 | 24,774 | +0.69(+0.64%) |
Jul 08, 2016 | 106.93 | 108.17 | 106.24 | 108.09 | 9,663 | +1.85(+1.74%) |
Jul 07, 2016 | 106.14 | 106.60 | 105.78 | 106.24 | 9,263 | +0.14(+0.13%) |
Jul 06, 2016 | 104.77 | 106.10 | 104.56 | 106.10 | 19,727 | +0.79(+0.75%) |
Jul 05, 2016 | 105.46 | 105.49 | 104.87 | 105.31 | 11,637 | -0.77(-0.73%) |
Jul 01, 2016 | 105.86 | 106.08 | 106.08 | 106.08 | 11,013 | +0.23(+0.22%) |
Jun 30, 2016 | 104.94 | 105.85 | 104.75 | 105.85 | 36,012 | +1.23(+1.18%) |
Jun 29, 2016 | 103.79 | 104.85 | 103.78 | 104.62 | 12,042 | +1.74(+1.69%) |
Jun 28, 2016 | 102.00 | 102.90 | 101.93 | 102.88 | 20,165 | +2.06(+2.04%) |
Jun 27, 2016 | 102.72 | 102.72 | 100.40 | 100.82 | 34,764 | -2.74(-2.65%) |
Jun 24, 2016 | 104.22 | 105.65 | 103.42 | 103.56 | 25,328 | -4.65(-4.30%) |
Jun 23, 2016 | 107.37 | 108.21 | 107.01 | 108.21 | 52,186 | +1.69(+1.59%) |
Jun 22, 2016 | 107.23 | 107.40 | 106.49 | 106.52 | 12,667 | -0.60(-0.56%) |
Jun 21, 2016 | 106.79 | 107.24 | 106.79 | 107.11 | 12,595 | +0.61(+0.57%) |
Jun 20, 2016 | 106.77 | 107.47 | 106.51 | 106.51 | 13,707 | +0.72(+0.68%) |
Jun 17, 2016 | 106.70 | 106.70 | 105.47 | 105.79 | 11,554 | -0.83(-0.77%) |
Jun 16, 2016 | 105.92 | 106.72 | 105.33 | 106.61 | 10,734 | +0.21(+0.19%) |
Jun 15, 2016 | 106.83 | 107.02 | 106.40 | 106.41 | 8,653 | -0.22(-0.21%) |
Jun 14, 2016 | 106.31 | 106.88 | 106.06 | 106.63 | 9,449 | +0.06(+0.05%) |
Jun 13, 2016 | 106.80 | 107.51 | 106.41 | 106.58 | 53,290 | -0.73(-0.68%) |
Jun 10, 2016 | 107.76 | 107.92 | 107.13 | 107.31 | 12,165 | -1.39(-1.28%) |
Jun 09, 2016 | 108.34 | 108.79 | 108.33 | 108.70 | 17,948 | -0.11(-0.11%) |
Jun 08, 2016 | 108.76 | 108.99 | 108.50 | 108.81 | 15,335 | +0.30(+0.27%) |
Jun 07, 2016 | 108.63 | 108.91 | 108.50 | 108.51 | 12,909 | +0.07(+0.06%) |
Jun 06, 2016 | 108.12 | 108.67 | 108.12 | 108.45 | 9,912 | +0.47(+0.44%) |
Jun 03, 2016 | 108.21 | 108.24 | 107.31 | 107.98 | 16,020 | -0.39(-0.36%) |
Jun 02, 2016 | 107.88 | 108.37 | 107.74 | 108.37 | 14,765 | +0.13(+0.12%) |
Jun 01, 2016 | 107.83 | 108.43 | 107.70 | 108.24 | 27,591 | -0.06(-0.05%) |
May 31, 2016 | 108.06 | 108.29 | 107.64 | 108.29 | 22,473 | +0.34(+0.31%) |
May 27, 2016 | 107.38 | 107.96 | 107.96 | 107.96 | 10,002 | +0.55(+0.51%) |
May 26, 2016 | 106.99 | 107.52 | 106.99 | 107.41 | 34,598 | +0.27(+0.25%) |
May 25, 2016 | 106.83 | 107.33 | 106.50 | 107.14 | 16,117 | +0.79(+0.74%) |
May 24, 2016 | 104.62 | 106.44 | 104.62 | 106.36 | 26,748 | +2.15(+2.06%) |
May 23, 2016 | 104.31 | 104.77 | 104.20 | 104.20 | 31,525 | -0.19(-0.18%) |
May 20, 2016 | 103.65 | 104.60 | 103.28 | 104.40 | 18,636 | +1.32(+1.28%) |
May 19, 2016 | 103.32 | 103.58 | 102.41 | 103.08 | 17,255 | -0.51(-0.49%) |
May 18, 2016 | 102.86 | 104.28 | 102.80 | 103.59 | 23,558 | +0.48(+0.46%) |
May 17, 2016 | 104.10 | 104.28 | 102.93 | 103.11 | 43,719 | -1.27(-1.21%) |
May 16, 2016 | 103.34 | 104.62 | 103.11 | 104.38 | 12,041 | +1.27(+1.23%) |
May 13, 2016 | 103.19 | 103.95 | 102.93 | 103.11 | 49,198 | -0.33(-0.32%) |
May 12, 2016 | 104.13 | 104.13 | 102.77 | 103.45 | 7,488 | -0.35(-0.33%) |
May 11, 2016 | 104.14 | 104.63 | 103.79 | 103.79 | 11,657 | -0.53(-0.51%) |
May 10, 2016 | 103.34 | 104.38 | 103.19 | 104.32 | 17,414 | +1.52(+1.48%) |
May 09, 2016 | 102.64 | 103.25 | 102.64 | 102.80 | 300,348 | +0.12(+0.12%) |
May 06, 2016 | 101.51 | 102.68 | 101.51 | 102.68 | 20,617 | +0.88(+0.87%) |
May 05, 2016 | 102.32 | 102.52 | 101.76 | 101.80 | 21,341 | -0.18(-0.18%) |
May 04, 2016 | 102.05 | 102.27 | 101.62 | 101.98 | 338,457 | -0.55(-0.53%) |
May 03, 2016 | 102.93 | 103.17 | 102.28 | 102.53 | 25,564 | -1.12(-1.08%) |
May 02, 2016 | 102.99 | 103.77 | 102.58 | 103.65 | 36,926 | +0.88(+0.86%) |
Apr 29, 2016 | 103.34 | 103.39 | 102.04 | 102.77 | 120,505 | -0.27(-0.26%) |
Apr 28, 2016 | 104.53 | 105.13 | 102.81 | 103.03 | 24,157 | -1.29(-1.24%) |
Apr 27, 2016 | 103.64 | 104.33 | 103.25 | 104.33 | 29,287 | -0.38(-0.37%) |
Apr 26, 2016 | 105.23 | 105.32 | 104.45 | 104.71 | 48,552 | -0.20(-0.19%) |
Apr 25, 2016 | 104.81 | 105.01 | 104.62 | 104.92 | 13,115 | -0.26(-0.25%) |
Apr 22, 2016 | 105.46 | 105.71 | 104.58 | 105.17 | 18,187 | -1.58(-1.48%) |
Apr 21, 2016 | 106.90 | 107.17 | 106.62 | 106.76 | 8,276 | -0.04(-0.04%) |
Apr 20, 2016 | 106.40 | 107.25 | 106.16 | 106.80 | 17,183 | +0.44(+0.41%) |
Apr 19, 2016 | 107.27 | 107.27 | 105.76 | 106.36 | 148,974 | -0.89(-0.83%) |
Apr 18, 2016 | 106.47 | 107.27 | 106.26 | 107.25 | 18,085 | +0.65(+0.61%) |
Apr 15, 2016 | 106.88 | 106.88 | 106.48 | 106.59 | 10,170 | -0.34(-0.31%) |
Apr 14, 2016 | 106.94 | 107.20 | 106.54 | 106.93 | 17,242 | -0.01(-0.01%) |
Apr 13, 2016 | 106.33 | 106.99 | 106.02 | 106.94 | 14,892 | +1.64(+1.56%) |
Apr 12, 2016 | 104.78 | 105.42 | 104.15 | 105.30 | 14,668 | +0.61(+0.58%) |
Apr 11, 2016 | 105.50 | 106.09 | 104.69 | 104.69 | 17,895 | -0.25(-0.24%) |
Apr 08, 2016 | 105.58 | 105.98 | 104.72 | 104.94 | 19,684 | -0.03(-0.03%) |
Apr 07, 2016 | 105.89 | 105.89 | 104.67 | 104.97 | 18,471 | -1.51(-1.41%) |
Apr 06, 2016 | 105.31 | 106.50 | 105.05 | 106.48 | 16,733 | +1.35(+1.29%) |
Apr 05, 2016 | 105.62 | 105.78 | 105.13 | 105.13 | 38,300 | -1.17(-1.10%) |
Apr 04, 2016 | 107.22 | 107.22 | 106.21 | 106.30 | 31,197 | -0.81(-0.75%) |
Apr 01, 2016 | 105.59 | 107.10 | 105.36 | 107.10 | 342,819 | +0.89(+0.84%) |
Mar 31, 2016 | 106.30 | 106.67 | 105.98 | 106.21 | 42,210 | -0.06(-0.05%) |
Mar 30, 2016 | 106.29 | 106.89 | 106.08 | 106.27 | 31,183 | +0.56(+0.53%) |
Mar 29, 2016 | 103.76 | 105.80 | 103.66 | 105.71 | 34,448 | +1.84(+1.77%) |
Mar 28, 2016 | 104.36 | 104.36 | 103.75 | 103.87 | 13,203 | -0.24(-0.23%) |
Mar 24, 2016 | 103.41 | 104.11 | 104.11 | 104.11 | 13,336 | +0.27(+0.26%) |
Mar 23, 2016 | 104.39 | 104.39 | 103.77 | 103.84 | 10,199 | -0.74(-0.70%) |
Mar 22, 2016 | 103.83 | 104.86 | 103.83 | 104.58 | 57,188 | +0.09(+0.09%) |
Mar 21, 2016 | 103.87 | 104.48 | 103.80 | 104.48 | 22,910 | +0.40(+0.39%) |
Mar 18, 2016 | 104.39 | 104.39 | 103.67 | 104.08 | 41,040 | +0.15(+0.15%) |
Mar 17, 2016 | 103.24 | 104.18 | 103.24 | 103.93 | 33,124 | +0.40(+0.39%) |
Mar 16, 2016 | 102.37 | 103.72 | 102.07 | 103.52 | 25,192 | +1.13(+1.10%) |
Mar 15, 2016 | 101.99 | 102.59 | 101.76 | 102.40 | 18,482 | -0.01(-0.01%) |
Mar 14, 2016 | 101.94 | 102.55 | 101.94 | 102.40 | 17,606 | +0.10(+0.10%) |
Mar 11, 2016 | 101.45 | 102.30 | 101.37 | 102.30 | 27,151 | +1.88(+1.87%) |
Mar 10, 2016 | 101.25 | 101.61 | 99.32 | 100.42 | 29,232 | -0.08(-0.08%) |
Mar 09, 2016 | 100.24 | 100.63 | 99.95 | 100.50 | 14,289 | +0.76(+0.76%) |
Mar 08, 2016 | 100.12 | 100.76 | 99.70 | 99.74 | 43,322 | -0.88(-0.88%) |
Mar 07, 2016 | 100.93 | 101.21 | 100.01 | 100.62 | 50,384 | -0.76(-0.75%) |
Mar 04, 2016 | 101.47 | 101.99 | 100.95 | 101.38 | 92,080 | +0.23(+0.23%) |
Mar 03, 2016 | 101.20 | 101.20 | 100.46 | 101.15 | 15,643 | +0.01(+0.01%) |
Mar 02, 2016 | 100.76 | 101.14 | 100.43 | 101.14 | 12,905 | +0.23(+0.23%) |
Mar 01, 2016 | 98.69 | 100.91 | 98.69 | 100.91 | 28,047 | +2.83(+2.89%) |
Feb 29, 2016 | 98.44 | 99.34 | 98.04 | 98.08 | 20,718 | -0.41(-0.42%) |
Feb 26, 2016 | 99.15 | 99.24 | 98.27 | 98.49 | 30,525 | -0.13(-0.14%) |
Feb 25, 2016 | 97.78 | 98.62 | 96.89 | 98.62 | 16,592 | +1.21(+1.24%) |
Feb 24, 2016 | 95.58 | 97.44 | 94.84 | 97.42 | 41,446 | +0.84(+0.87%) |
Feb 23, 2016 | 97.80 | 97.80 | 96.52 | 96.58 | 31,706 | -1.64(-1.67%) |
Feb 22, 2016 | 97.58 | 98.36 | 97.58 | 98.21 | 34,015 | +1.54(+1.59%) |
Feb 19, 2016 | 95.89 | 96.81 | 95.89 | 96.67 | 280,977 | +0.47(+0.49%) |
Feb 18, 2016 | 97.20 | 97.25 | 96.09 | 96.20 | 29,371 | -0.50(-0.51%) |
Feb 17, 2016 | 95.10 | 96.90 | 95.04 | 96.70 | 31,645 | +2.44(+2.59%) |
Feb 16, 2016 | 93.45 | 94.30 | 93.09 | 94.26 | 25,144 | +2.00(+2.17%) |
Feb 12, 2016 | 91.94 | 92.26 | 92.26 | 92.26 | 32,077 | +1.30(+1.43%) |
Feb 11, 2016 | 90.03 | 91.57 | 89.72 | 90.96 | 80,755 | -0.03(-0.03%) |
Feb 10, 2016 | 91.56 | 92.51 | 90.95 | 90.99 | 78,785 | +0.59(+0.66%) |
Feb 09, 2016 | 89.71 | 91.88 | 89.63 | 90.39 | 191,520 | -0.49(-0.54%) |
Feb 08, 2016 | 91.06 | 91.13 | 89.32 | 90.88 | 72,442 | -1.71(-1.85%) |
Feb 05, 2016 | 95.99 | 95.99 | 92.52 | 92.59 | 120,422 | -4.19(-4.33%) |
Feb 04, 2016 | 96.07 | 97.15 | 95.69 | 96.78 | 121,435 | +0.49(+0.50%) |
Feb 03, 2016 | 97.48 | 97.48 | 95.00 | 96.30 | 248,290 | -0.51(-0.52%) |
Feb 02, 2016 | 98.60 | 98.60 | 96.50 | 96.81 | 24,041 | -2.22(-2.24%) |
Feb 01, 2016 | 98.36 | 99.40 | 98.15 | 99.03 | 59,195 | +0.26(+0.26%) |
Jan 29, 2016 | 96.40 | 98.77 | 96.32 | 98.77 | 102,429 | +2.55(+2.65%) |
Jan 28, 2016 | 96.40 | 96.48 | 95.07 | 96.22 | 233,264 | +1.50(+1.59%) |
Jan 27, 2016 | 96.37 | 96.65 | 94.48 | 94.72 | 39,636 | -2.24(-2.31%) |
Jan 26, 2016 | 96.48 | 97.10 | 95.93 | 96.96 | 20,502 | +0.99(+1.03%) |
Jan 25, 2016 | 97.17 | 97.48 | 95.97 | 95.97 | 25,673 | -1.31(-1.35%) |
Jan 22, 2016 | 96.55 | 97.28 | 96.52 | 97.28 | 79,475 | +2.28(+2.40%) |
Jan 21, 2016 | 94.90 | 96.27 | 93.76 | 95.01 | 50,701 | +0.30(+0.31%) |
Jan 20, 2016 | 93.70 | 95.39 | 91.60 | 94.71 | 107,353 | -0.39(-0.41%) |
Jan 19, 2016 | 96.34 | 96.35 | 94.27 | 95.10 | 59,490 | -0.07(-0.07%) |
Jan 15, 2016 | 95.30 | 95.17 | 95.17 | 95.17 | 147,119 | -3.07(-3.13%) |
Jan 14, 2016 | 96.80 | 98.94 | 95.38 | 98.24 | 46,617 | +1.80(+1.87%) |
Jan 13, 2016 | 100.11 | 100.12 | 96.40 | 96.44 | 28,908 | -3.10(-3.12%) |
Jan 12, 2016 | 99.51 | 99.91 | 98.33 | 99.54 | 27,427 | +0.92(+0.93%) |
Jan 11, 2016 | 98.46 | 98.81 | 97.09 | 98.62 | 380,666 | +0.66(+0.67%) |
Jan 08, 2016 | 99.72 | 100.04 | 97.89 | 97.96 | 115,880 | -0.99(-1.00%) |
Jan 07, 2016 | 100.21 | 101.12 | 98.80 | 98.95 | 163,936 | -3.02(-2.96%) |
Jan 06, 2016 | 101.79 | 102.71 | 101.45 | 101.96 | 77,774 | -1.38(-1.33%) |
Jan 05, 2016 | 104.23 | 104.23 | 102.98 | 103.34 | 144,719 | -0.30(-0.29%) |
Jan 04, 2016 | 103.83 | 103.83 | 102.43 | 103.64 | 50,177 | -2.30(-2.17%) |
Dec 31, 2015 | 107.11 | 105.94 | 105.94 | 105.94 | 40,854 | -1.41(-1.31%) |
Dec 30, 2015 | 108.09 | 108.09 | 107.30 | 107.34 | 61,316 | -0.80(-0.74%) |
Dec 29, 2015 | 107.28 | 108.45 | 107.28 | 108.14 | 35,212 | +1.43(+1.34%) |
Dec 28, 2015 | 106.61 | 106.71 | 105.71 | 106.71 | 17,258 | +0.12(+0.12%) |
Dec 24, 2015 | 106.62 | 106.59 | 106.59 | 106.59 | 11,284 | +0.05(+0.05%) |
Dec 23, 2015 | 106.29 | 106.64 | 106.21 | 106.54 | 93,141 | +0.74(+0.70%) |
Dec 22, 2015 | 105.40 | 105.95 | 105.06 | 105.79 | 157,589 | +0.73(+0.69%) |
Dec 21, 2015 | 105.29 | 105.29 | 104.29 | 105.07 | 67,660 | +0.74(+0.71%) |
Dec 18, 2015 | 105.97 | 106.03 | 104.32 | 104.32 | 22,641 | -1.90(-1.79%) |
Dec 17, 2015 | 108.23 | 108.23 | 106.22 | 106.22 | 38,249 | -1.59(-1.47%) |
Dec 16, 2015 | 106.92 | 107.93 | 106.23 | 107.81 | 30,695 | +1.50(+1.41%) |
Dec 15, 2015 | 106.42 | 107.00 | 106.19 | 106.31 | 36,770 | +0.72(+0.68%) |
Dec 14, 2015 | 104.93 | 105.61 | 103.77 | 105.59 | 50,228 | +0.76(+0.73%) |
Dec 11, 2015 | 105.93 | 106.13 | 104.74 | 104.83 | 96,701 | -2.33(-2.17%) |
Dec 10, 2015 | 107.34 | 107.84 | 106.69 | 107.16 | 68,407 | +0.24(+0.22%) |
Dec 09, 2015 | 108.30 | 108.74 | 106.39 | 106.92 | 45,671 | -1.58(-1.45%) |
Dec 08, 2015 | 107.47 | 108.77 | 107.36 | 108.50 | 34,193 | -0.10(-0.10%) |
Dec 07, 2015 | 109.47 | 109.47 | 108.13 | 108.60 | 24,093 | -0.72(-0.66%) |
Dec 04, 2015 | 107.21 | 109.46 | 107.21 | 109.32 | 38,566 | +2.24(+2.10%) |
Dec 03, 2015 | 109.14 | 109.14 | 106.61 | 107.07 | 55,597 | -1.57(-1.44%) |
Dec 02, 2015 | 109.20 | 109.77 | 108.46 | 108.64 | 132,733 | -0.58(-0.53%) |