Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 99.32 | 100.20 | 98.63 | 99.62 | 385,738 | +0.03(+0.03%) |
Nov 29, 2016 | 98.54 | 100.23 | 98.54 | 99.59 | 279,716 | +1.23(+1.25%) |
Nov 28, 2016 | 97.98 | 100.12 | 97.90 | 98.36 | 627,512 | -0.19(-0.19%) |
Nov 25, 2016 | 98.90 | 99.05 | 98.32 | 98.55 | 130,826 | +0.15(+0.15%) |
Nov 23, 2016 | 98.40 | 98.40 | 98.40 | 0 | -2.40(-2.38%) | |
Nov 22, 2016 | 99.62 | 101.21 | 99.25 | 100.80 | 494,195 | +1.69(+1.71%) |
Nov 21, 2016 | 99.04 | 100.02 | 98.45 | 99.11 | 365,051 | +0.75(+0.76%) |
Nov 18, 2016 | 96.74 | 98.99 | 96.26 | 98.36 | 366,480 | +1.59(+1.65%) |
Nov 17, 2016 | 95.06 | 96.98 | 94.48 | 96.77 | 327,942 | +1.85(+1.95%) |
Nov 16, 2016 | 94.61 | 95.92 | 94.38 | 94.92 | 440,714 | -1.02(-1.07%) |
Nov 15, 2016 | 95.05 | 96.04 | 94.22 | 95.94 | 355,996 | +0.61(+0.64%) |
Nov 14, 2016 | 92.46 | 95.52 | 92.46 | 95.33 | 514,283 | +2.78(+3.01%) |
Nov 11, 2016 | 91.40 | 92.81 | 90.75 | 92.55 | 550,593 | +1.12(+1.23%) |
Nov 10, 2016 | 90.78 | 92.75 | 90.61 | 91.43 | 515,401 | +1.97(+2.20%) |
Nov 09, 2016 | 87.13 | 90.67 | 86.09 | 89.46 | 932,964 | +0.57(+0.64%) |
Nov 08, 2016 | 90.49 | 90.93 | 88.10 | 88.89 | 630,842 | -1.74(-1.92%) |
Nov 07, 2016 | 91.07 | 92.17 | 90.17 | 90.64 | 756,076 | +1.70(+1.91%) |
Nov 04, 2016 | 87.02 | 89.51 | 86.76 | 88.94 | 769,841 | +2.06(+2.37%) |
Nov 03, 2016 | 87.97 | 89.17 | 86.08 | 86.88 | 1,071,927 | -1.33(-1.51%) |
Nov 02, 2016 | 91.26 | 91.26 | 84.89 | 88.21 | 1,716,168 | -6.28(-6.65%) |
Nov 01, 2016 | 94.71 | 95.22 | 93.07 | 94.50 | 531,294 | -0.42(-0.44%) |
Oct 31, 2016 | 95.02 | 95.47 | 93.75 | 94.92 | 458,701 | +0.39(+0.41%) |
Oct 28, 2016 | 96.40 | 96.86 | 93.32 | 94.53 | 308,795 | -1.62(-1.68%) |
Oct 27, 2016 | 100.02 | 100.44 | 96.00 | 96.14 | 434,325 | -3.32(-3.34%) |
Oct 26, 2016 | 99.73 | 100.34 | 98.81 | 99.47 | 195,142 | -1.18(-1.17%) |
Oct 25, 2016 | 102.05 | 102.23 | 100.32 | 100.64 | 293,554 | -1.58(-1.54%) |
Oct 24, 2016 | 102.90 | 102.90 | 101.22 | 102.22 | 261,302 | +2.19(+2.19%) |
Oct 21, 2016 | 99.19 | 100.14 | 98.39 | 100.02 | 250,879 | +0.18(+0.18%) |
Oct 20, 2016 | 100.74 | 101.35 | 98.77 | 99.85 | 309,097 | -1.12(-1.11%) |
Oct 19, 2016 | 100.06 | 101.24 | 99.09 | 100.97 | 403,236 | +1.81(+1.83%) |
Oct 18, 2016 | 100.42 | 105.89 | 98.55 | 99.15 | 260,735 | +0.23(+0.23%) |
Oct 17, 2016 | 98.71 | 99.18 | 98.14 | 98.93 | 364,524 | +0.24(+0.24%) |
Oct 14, 2016 | 100.90 | 100.90 | 98.02 | 98.69 | 324,964 | -1.41(-1.41%) |
Oct 13, 2016 | 99.72 | 102.13 | 99.60 | 100.10 | 549,268 | -1.14(-1.12%) |
Oct 12, 2016 | 98.96 | 101.51 | 98.96 | 101.24 | 683,615 | +2.27(+2.30%) |
Oct 11, 2016 | 101.90 | 102.43 | 98.93 | 98.97 | 552,954 | -3.52(-3.43%) |
Oct 10, 2016 | 103.74 | 104.44 | 102.45 | 102.48 | 365,557 | -1.25(-1.21%) |
Oct 07, 2016 | 108.31 | 109.10 | 103.70 | 103.74 | 416,898 | -4.43(-4.10%) |
Oct 06, 2016 | 107.81 | 108.54 | 105.75 | 108.17 | 371,258 | -0.13(-0.12%) |
Oct 05, 2016 | 109.73 | 110.01 | 108.23 | 108.30 | 305,352 | -0.55(-0.50%) |
Oct 04, 2016 | 109.90 | 111.55 | 108.37 | 108.84 | 290,049 | -0.79(-0.72%) |
Oct 03, 2016 | 110.80 | 111.42 | 109.55 | 109.63 | 341,863 | -1.89(-1.70%) |
Sep 30, 2016 | 110.38 | 112.31 | 109.31 | 111.52 | 280,983 | +2.11(+1.93%) |
Sep 29, 2016 | 112.22 | 113.19 | 109.39 | 109.41 | 349,726 | -3.41(-3.02%) |
Sep 28, 2016 | 112.84 | 114.87 | 111.87 | 112.82 | 235,599 | +0.68(+0.60%) |
Sep 27, 2016 | 113.30 | 115.03 | 112.10 | 112.15 | 326,365 | -1.43(-1.26%) |
Sep 26, 2016 | 113.93 | 114.37 | 113.33 | 113.58 | 311,737 | -1.32(-1.15%) |
Sep 23, 2016 | 113.98 | 115.79 | 113.59 | 114.90 | 353,533 | +0.37(+0.32%) |
Sep 22, 2016 | 112.47 | 115.13 | 112.47 | 114.53 | 305,243 | +3.28(+2.95%) |
Sep 21, 2016 | 111.27 | 112.46 | 109.24 | 111.25 | 309,051 | +0.19(+0.17%) |
Sep 20, 2016 | 113.02 | 113.05 | 110.28 | 111.06 | 445,648 | -0.65(-0.58%) |
Sep 19, 2016 | 112.28 | 113.27 | 110.68 | 111.71 | 230,828 | +0.61(+0.55%) |
Sep 16, 2016 | 111.38 | 112.20 | 110.46 | 111.10 | 342,796 | -0.62(-0.55%) |
Sep 15, 2016 | 109.27 | 112.09 | 108.83 | 111.72 | 249,288 | +2.43(+2.22%) |
Sep 14, 2016 | 110.43 | 111.01 | 107.92 | 109.28 | 315,508 | -0.56(-0.51%) |
Sep 13, 2016 | 109.80 | 110.60 | 107.84 | 109.84 | 442,810 | -1.37(-1.23%) |
Sep 12, 2016 | 108.79 | 112.18 | 106.83 | 111.22 | 696,667 | +1.32(+1.20%) |
Sep 09, 2016 | 114.45 | 114.92 | 109.78 | 109.89 | 571,075 | -6.47(-5.56%) |
Sep 08, 2016 | 117.51 | 117.90 | 116.24 | 116.36 | 214,861 | -1.77(-1.49%) |
Sep 07, 2016 | 115.82 | 118.42 | 115.59 | 118.13 | 343,123 | +1.84(+1.58%) |
Sep 06, 2016 | 117.40 | 117.40 | 115.16 | 116.28 | 374,090 | -0.82(-0.70%) |
Sep 02, 2016 | 114.35 | 117.11 | 117.11 | 117.11 | 330,595 | +3.39(+2.98%) |
Sep 01, 2016 | 114.79 | 115.83 | 112.99 | 113.72 | 321,550 | -0.71(-0.62%) |
Aug 31, 2016 | 115.41 | 115.52 | 113.52 | 114.42 | 420,646 | -1.07(-0.92%) |
Aug 30, 2016 | 114.29 | 116.60 | 114.29 | 115.49 | 364,008 | +1.48(+1.30%) |
Aug 29, 2016 | 113.92 | 115.49 | 113.62 | 114.01 | 258,367 | +0.13(+0.11%) |
Aug 26, 2016 | 113.41 | 115.07 | 112.72 | 113.88 | 283,775 | +0.61(+0.54%) |
Aug 25, 2016 | 113.05 | 114.77 | 112.66 | 113.27 | 252,665 | -0.30(-0.27%) |
Aug 24, 2016 | 114.25 | 115.15 | 113.30 | 113.58 | 204,896 | -0.65(-0.57%) |
Aug 23, 2016 | 113.68 | 115.76 | 113.47 | 114.22 | 325,893 | +1.25(+1.11%) |
Aug 22, 2016 | 110.49 | 113.30 | 108.96 | 112.97 | 347,323 | +2.16(+1.95%) |
Aug 19, 2016 | 111.00 | 111.50 | 110.03 | 110.81 | 251,609 | -1.15(-1.02%) |
Aug 18, 2016 | 111.75 | 112.51 | 111.23 | 111.95 | 244,430 | -0.21(-0.18%) |
Aug 17, 2016 | 113.51 | 113.51 | 110.94 | 112.16 | 428,660 | -1.42(-1.25%) |
Aug 16, 2016 | 114.09 | 114.69 | 112.79 | 113.58 | 311,507 | -1.48(-1.29%) |
Aug 15, 2016 | 114.94 | 115.82 | 113.55 | 115.06 | 339,637 | +0.50(+0.44%) |
Aug 12, 2016 | 114.70 | 115.20 | 113.75 | 114.56 | 219,880 | -0.59(-0.51%) |
Aug 11, 2016 | 115.77 | 116.12 | 115.01 | 115.15 | 264,105 | -0.39(-0.34%) |
Aug 10, 2016 | 115.43 | 116.08 | 114.72 | 115.54 | 231,543 | +0.28(+0.25%) |
Aug 09, 2016 | 115.38 | 116.00 | 114.50 | 115.25 | 236,234 | -0.18(-0.15%) |
Aug 08, 2016 | 114.78 | 116.56 | 114.78 | 115.43 | 304,812 | +0.79(+0.69%) |
Aug 05, 2016 | 113.41 | 114.73 | 112.71 | 114.64 | 234,462 | +2.14(+1.90%) |
Aug 04, 2016 | 113.08 | 113.79 | 111.09 | 112.50 | 290,856 | -0.85(-0.75%) |
Aug 03, 2016 | 110.46 | 113.47 | 110.37 | 113.35 | 499,955 | +3.48(+3.17%) |
Aug 02, 2016 | 107.33 | 114.46 | 106.83 | 109.87 | 763,390 | +2.44(+2.27%) |
Aug 01, 2016 | 107.38 | 108.62 | 106.18 | 107.43 | 572,996 | +0.15(+0.14%) |
Jul 29, 2016 | 106.89 | 107.43 | 105.69 | 107.29 | 375,923 | +0.07(+0.06%) |
Jul 28, 2016 | 107.56 | 108.22 | 106.36 | 107.22 | 288,502 | -0.33(-0.31%) |
Jul 27, 2016 | 106.63 | 108.02 | 106.55 | 107.55 | 622,356 | -0.09(-0.08%) |
Jul 26, 2016 | 106.63 | 107.68 | 105.19 | 107.64 | 517,606 | +0.57(+0.53%) |
Jul 25, 2016 | 105.95 | 107.27 | 105.94 | 107.07 | 442,431 | +0.65(+0.61%) |
Jul 22, 2016 | 105.12 | 107.02 | 104.67 | 106.42 | 384,689 | +1.49(+1.42%) |
Jul 21, 2016 | 104.01 | 106.29 | 103.96 | 104.93 | 378,981 | +1.09(+1.05%) |
Jul 20, 2016 | 102.63 | 103.98 | 102.06 | 103.85 | 267,053 | +1.28(+1.25%) |
Jul 19, 2016 | 102.51 | 103.17 | 101.83 | 102.56 | 312,022 | -1.06(-1.02%) |
Jul 18, 2016 | 101.15 | 103.72 | 100.23 | 103.62 | 465,742 | +2.77(+2.75%) |
Jul 15, 2016 | 101.66 | 102.11 | 100.57 | 100.85 | 384,169 | -0.60(-0.59%) |
Jul 14, 2016 | 101.39 | 102.36 | 101.17 | 101.44 | 358,769 | +1.49(+1.49%) |
Jul 13, 2016 | 100.70 | 101.03 | 99.62 | 99.96 | 517,037 | -0.67(-0.66%) |
Jul 12, 2016 | 99.61 | 100.94 | 99.21 | 100.62 | 834,464 | +2.19(+2.22%) |
Jul 11, 2016 | 98.33 | 99.27 | 97.76 | 98.44 | 568,211 | +0.73(+0.74%) |
Jul 08, 2016 | 91.02 | 98.57 | 89.74 | 97.71 | 1,894,274 | +7.97(+8.88%) |
Jul 07, 2016 | 91.14 | 92.10 | 89.11 | 89.74 | 894,466 | -1.22(-1.34%) |
Jul 06, 2016 | 89.14 | 91.27 | 88.27 | 90.96 | 1,051,375 | +0.28(+0.31%) |
Jul 05, 2016 | 93.05 | 93.05 | 88.42 | 90.67 | 798,815 | -3.31(-3.52%) |
Jul 01, 2016 | 95.49 | 93.99 | 93.99 | 93.99 | 836,385 | -1.52(-1.59%) |
Jun 30, 2016 | 98.61 | 98.61 | 94.46 | 95.51 | 1,309,528 | -2.86(-2.91%) |
Jun 29, 2016 | 99.22 | 99.22 | 96.26 | 98.37 | 1,336,950 | +0.81(+0.83%) |
Jun 28, 2016 | 100.33 | 100.33 | 96.57 | 97.55 | 1,304,351 | +0.38(+0.39%) |
Jun 27, 2016 | 100.81 | 100.84 | 95.23 | 97.17 | 1,232,621 | -4.07(-4.02%) |
Jun 24, 2016 | 109.39 | 115.15 | 100.72 | 101.24 | 1,932,414 | -13.91(-12.08%) |
Jun 23, 2016 | 112.52 | 115.19 | 112.23 | 115.15 | 324,294 | +4.66(+4.21%) |
Jun 22, 2016 | 110.31 | 111.71 | 109.83 | 110.49 | 337,277 | +0.34(+0.31%) |
Jun 21, 2016 | 112.38 | 113.36 | 109.31 | 110.15 | 414,268 | -2.27(-2.02%) |
Jun 20, 2016 | 111.28 | 115.55 | 110.95 | 112.42 | 651,666 | +3.52(+3.23%) |
Jun 17, 2016 | 111.50 | 112.71 | 108.66 | 108.90 | 711,523 | -3.04(-2.71%) |
Jun 16, 2016 | 111.98 | 112.46 | 108.84 | 111.94 | 547,323 | -1.28(-1.13%) |
Jun 15, 2016 | 113.25 | 115.03 | 112.73 | 113.22 | 404,377 | +0.15(+0.13%) |
Jun 14, 2016 | 116.65 | 117.17 | 112.73 | 113.08 | 493,467 | -4.11(-3.50%) |
Jun 13, 2016 | 117.20 | 117.56 | 116.01 | 117.19 | 614,729 | -0.32(-0.27%) |
Jun 10, 2016 | 117.93 | 119.03 | 116.69 | 117.51 | 258,661 | -2.35(-1.96%) |
Jun 09, 2016 | 120.06 | 120.72 | 119.03 | 119.86 | 252,943 | -0.78(-0.65%) |
Jun 08, 2016 | 119.51 | 121.40 | 118.69 | 120.64 | 303,889 | +1.23(+1.03%) |
Jun 07, 2016 | 116.85 | 119.69 | 116.53 | 119.42 | 326,049 | +3.66(+3.17%) |
Jun 06, 2016 | 116.33 | 116.81 | 115.29 | 115.75 | 266,485 | +0.11(+0.09%) |
Jun 03, 2016 | 115.84 | 116.41 | 113.85 | 115.65 | 306,354 | -0.27(-0.23%) |
Jun 02, 2016 | 115.14 | 116.23 | 114.64 | 115.91 | 240,564 | +0.16(+0.14%) |
Jun 01, 2016 | 115.12 | 116.10 | 113.96 | 115.75 | 342,551 | +0.25(+0.21%) |
May 31, 2016 | 115.25 | 116.49 | 113.64 | 115.51 | 445,144 | +1.04(+0.91%) |
May 27, 2016 | 113.25 | 114.47 | 114.47 | 114.47 | 273,251 | +1.23(+1.09%) |
May 26, 2016 | 114.84 | 115.59 | 112.35 | 113.23 | 319,053 | -1.55(-1.35%) |
May 25, 2016 | 113.70 | 115.53 | 112.55 | 114.78 | 429,071 | +2.05(+1.82%) |
May 24, 2016 | 110.35 | 112.98 | 109.85 | 112.73 | 463,993 | +3.03(+2.76%) |
May 23, 2016 | 110.15 | 110.52 | 109.17 | 109.71 | 429,812 | -0.23(-0.21%) |
May 20, 2016 | 106.77 | 110.74 | 106.77 | 109.94 | 553,475 | +5.25(+5.02%) |
May 19, 2016 | 104.88 | 105.62 | 102.16 | 104.69 | 327,558 | -0.93(-0.88%) |
May 18, 2016 | 104.65 | 106.18 | 103.93 | 105.62 | 389,232 | +0.71(+0.67%) |
May 17, 2016 | 106.24 | 106.75 | 103.95 | 104.91 | 332,912 | -1.84(-1.73%) |
May 16, 2016 | 106.05 | 107.64 | 106.03 | 106.76 | 268,834 | +0.77(+0.73%) |
May 13, 2016 | 106.90 | 107.59 | 104.88 | 105.98 | 286,776 | -0.88(-0.83%) |
May 12, 2016 | 109.88 | 110.70 | 105.92 | 106.86 | 536,506 | -2.76(-2.52%) |
May 11, 2016 | 110.41 | 111.09 | 108.95 | 109.63 | 407,328 | -0.93(-0.84%) |
May 10, 2016 | 111.42 | 111.97 | 110.34 | 110.56 | 455,133 | -0.33(-0.30%) |
May 09, 2016 | 110.42 | 111.42 | 109.05 | 110.89 | 403,047 | +0.50(+0.45%) |
May 06, 2016 | 110.77 | 111.38 | 108.37 | 110.39 | 284,108 | -1.28(-1.15%) |
May 05, 2016 | 113.98 | 114.12 | 111.61 | 111.67 | 627,920 | -1.28(-1.13%) |
May 04, 2016 | 108.58 | 113.21 | 108.50 | 112.95 | 641,596 | +3.07(+2.79%) |
May 03, 2016 | 113.08 | 113.97 | 109.67 | 109.89 | 488,515 | -4.15(-3.64%) |
May 02, 2016 | 112.74 | 114.34 | 111.28 | 114.04 | 580,520 | +1.48(+1.31%) |
Apr 29, 2016 | 116.95 | 117.83 | 111.30 | 112.56 | 801,517 | -5.76(-4.87%) |
Apr 28, 2016 | 119.89 | 122.47 | 117.99 | 118.32 | 433,954 | -3.21(-2.64%) |
Apr 27, 2016 | 118.04 | 122.44 | 117.12 | 121.53 | 793,297 | +5.67(+4.89%) |
Apr 26, 2016 | 114.30 | 115.89 | 113.54 | 115.86 | 453,592 | +2.01(+1.77%) |
Apr 25, 2016 | 116.81 | 117.51 | 112.75 | 113.84 | 608,836 | -4.19(-3.55%) |
Apr 22, 2016 | 117.95 | 118.83 | 117.43 | 118.04 | 513,482 | -0.29(-0.25%) |
Apr 21, 2016 | 117.69 | 119.68 | 117.44 | 118.33 | 402,265 | +0.03(+0.03%) |
Apr 20, 2016 | 118.24 | 119.06 | 117.12 | 118.30 | 313,617 | +0.19(+0.16%) |
Apr 19, 2016 | 118.51 | 119.00 | 116.94 | 118.11 | 314,089 | +0.19(+0.16%) |
Apr 18, 2016 | 116.58 | 118.40 | 115.65 | 117.93 | 411,054 | +0.41(+0.35%) |
Apr 15, 2016 | 118.26 | 118.87 | 116.94 | 117.52 | 350,248 | -1.08(-0.91%) |
Apr 14, 2016 | 117.44 | 118.84 | 116.90 | 118.59 | 397,292 | +0.83(+0.70%) |
Apr 13, 2016 | 115.01 | 118.13 | 114.16 | 117.76 | 490,189 | +3.91(+3.43%) |
Apr 12, 2016 | 112.15 | 114.41 | 111.37 | 113.85 | 345,936 | +1.91(+1.70%) |
Apr 11, 2016 | 113.31 | 114.69 | 111.91 | 111.95 | 456,624 | -0.66(-0.58%) |
Apr 08, 2016 | 113.83 | 114.67 | 112.05 | 112.60 | 227,337 | +0.10(+0.09%) |
Apr 07, 2016 | 114.43 | 115.03 | 111.42 | 112.50 | 477,239 | -2.75(-2.38%) |
Apr 06, 2016 | 114.34 | 115.53 | 113.23 | 115.25 | 223,842 | +0.97(+0.85%) |
Apr 05, 2016 | 113.72 | 114.77 | 112.98 | 114.28 | 229,887 | -0.70(-0.61%) |
Apr 04, 2016 | 115.36 | 115.90 | 114.38 | 114.99 | 204,069 | -0.56(-0.48%) |
Apr 01, 2016 | 113.57 | 115.59 | 112.52 | 115.54 | 314,506 | +0.88(+0.77%) |
Mar 31, 2016 | 112.91 | 114.77 | 112.56 | 114.66 | 291,161 | +1.59(+1.41%) |
Mar 30, 2016 | 116.25 | 116.25 | 112.69 | 113.07 | 426,998 | -2.10(-1.83%) |
Mar 29, 2016 | 112.36 | 115.72 | 111.68 | 115.17 | 454,872 | +2.78(+2.47%) |
Mar 28, 2016 | 113.16 | 113.16 | 111.18 | 112.40 | 356,014 | -0.81(-0.72%) |
Mar 24, 2016 | 112.83 | 113.21 | 113.21 | 113.21 | 486,819 | -0.69(-0.61%) |
Mar 23, 2016 | 117.84 | 117.84 | 113.31 | 113.90 | 796,456 | -3.96(-3.36%) |
Mar 22, 2016 | 117.28 | 118.06 | 115.86 | 117.86 | 463,434 | +1.01(+0.86%) |
Mar 21, 2016 | 114.60 | 118.07 | 114.20 | 116.85 | 584,108 | +2.22(+1.94%) |
Mar 18, 2016 | 113.29 | 115.22 | 112.98 | 114.64 | 1,050,886 | +1.65(+1.46%) |
Mar 17, 2016 | 113.36 | 113.61 | 110.92 | 112.98 | 600,516 | -0.67(-0.59%) |
Mar 16, 2016 | 109.68 | 114.00 | 109.33 | 113.66 | 481,535 | +3.87(+3.53%) |
Mar 15, 2016 | 110.37 | 110.37 | 108.21 | 109.79 | 439,594 | -1.47(-1.32%) |
Mar 14, 2016 | 114.19 | 114.66 | 111.25 | 111.25 | 366,078 | -3.09(-2.70%) |
Mar 11, 2016 | 110.81 | 114.47 | 110.81 | 114.34 | 377,194 | +5.31(+4.87%) |
Mar 10, 2016 | 110.50 | 111.49 | 107.49 | 109.03 | 455,589 | -1.25(-1.13%) |
Mar 09, 2016 | 108.71 | 110.37 | 107.80 | 110.29 | 490,728 | +1.95(+1.80%) |
Mar 08, 2016 | 110.71 | 110.71 | 107.46 | 108.33 | 522,588 | -2.90(-2.61%) |
Mar 07, 2016 | 111.85 | 112.83 | 110.39 | 111.23 | 591,749 | -1.55(-1.38%) |
Mar 04, 2016 | 106.85 | 112.81 | 106.67 | 112.79 | 1,273,077 | +6.27(+5.89%) |
Mar 03, 2016 | 102.65 | 106.61 | 102.41 | 106.51 | 524,664 | +4.12(+4.03%) |
Mar 02, 2016 | 103.52 | 104.64 | 99.77 | 102.39 | 498,570 | -1.42(-1.37%) |
Mar 01, 2016 | 101.46 | 103.82 | 98.45 | 103.81 | 531,767 | +4.05(+4.06%) |
Feb 29, 2016 | 103.97 | 104.39 | 99.66 | 99.76 | 750,240 | -4.55(-4.37%) |
Feb 26, 2016 | 102.96 | 105.53 | 101.69 | 104.31 | 473,282 | +1.86(+1.81%) |
Feb 25, 2016 | 102.37 | 102.87 | 100.80 | 102.46 | 211,303 | +0.54(+0.53%) |
Feb 24, 2016 | 100.64 | 102.31 | 99.46 | 101.92 | 306,839 | +0.10(+0.10%) |
Feb 23, 2016 | 104.64 | 105.37 | 101.64 | 101.82 | 650,033 | -3.26(-3.11%) |
Feb 22, 2016 | 100.42 | 105.64 | 100.42 | 105.09 | 800,359 | +6.82(+6.94%) |
Feb 19, 2016 | 99.60 | 99.90 | 97.26 | 98.26 | 695,780 | -2.03(-2.03%) |
Feb 18, 2016 | 101.30 | 101.98 | 99.96 | 100.30 | 477,015 | -0.63(-0.62%) |
Feb 17, 2016 | 100.89 | 102.41 | 100.01 | 100.92 | 401,261 | +0.09(+0.09%) |
Feb 16, 2016 | 97.79 | 100.85 | 96.80 | 100.83 | 576,162 | +4.13(+4.28%) |
Feb 12, 2016 | 97.58 | 96.70 | 96.70 | 96.70 | 507,077 | +0.35(+0.37%) |
Feb 11, 2016 | 100.77 | 101.64 | 95.29 | 96.35 | 796,430 | -5.26(-5.18%) |
Feb 10, 2016 | 103.48 | 104.58 | 101.52 | 101.61 | 556,259 | -0.94(-0.91%) |
Feb 09, 2016 | 100.44 | 103.83 | 100.02 | 102.55 | 514,847 | +0.74(+0.73%) |
Feb 08, 2016 | 107.37 | 107.41 | 100.99 | 101.80 | 1,008,166 | -6.96(-6.40%) |
Feb 05, 2016 | 114.30 | 114.88 | 107.32 | 108.76 | 787,930 | -6.33(-5.50%) |
Feb 04, 2016 | 114.51 | 115.32 | 111.80 | 115.09 | 899,749 | -0.94(-0.81%) |
Feb 03, 2016 | 129.60 | 129.60 | 115.33 | 116.03 | 1,082,418 | -15.33(-11.67%) |
Feb 02, 2016 | 132.66 | 133.95 | 130.34 | 131.36 | 371,172 | -3.50(-2.59%) |
Feb 01, 2016 | 136.39 | 137.64 | 134.69 | 134.86 | 292,918 | -2.68(-1.95%) |
Jan 29, 2016 | 134.09 | 137.73 | 132.45 | 137.53 | 377,200 | +5.18(+3.91%) |
Jan 28, 2016 | 134.85 | 136.03 | 131.24 | 132.35 | 443,341 | -1.42(-1.06%) |
Jan 27, 2016 | 134.01 | 137.04 | 132.52 | 133.77 | 334,171 | -1.09(-0.80%) |
Jan 26, 2016 | 132.34 | 135.69 | 132.04 | 134.86 | 204,318 | +3.07(+2.33%) |
Jan 25, 2016 | 136.56 | 136.69 | 131.60 | 131.79 | 307,523 | -5.58(-4.06%) |
Jan 22, 2016 | 137.23 | 138.84 | 135.96 | 137.37 | 326,497 | +2.53(+1.88%) |
Jan 21, 2016 | 133.76 | 136.78 | 132.53 | 134.84 | 345,260 | +1.87(+1.40%) |
Jan 20, 2016 | 132.94 | 135.35 | 128.81 | 132.97 | 460,101 | -2.68(-1.97%) |
Jan 19, 2016 | 137.81 | 137.99 | 134.88 | 135.65 | 482,847 | -0.47(-0.34%) |
Jan 15, 2016 | 134.99 | 136.12 | 136.12 | 136.12 | 365,063 | -1.82(-1.32%) |
Jan 14, 2016 | 137.68 | 139.50 | 135.93 | 137.94 | 269,382 | +1.05(+0.76%) |
Jan 13, 2016 | 141.49 | 142.26 | 136.48 | 136.89 | 288,303 | -3.92(-2.78%) |
Jan 12, 2016 | 140.60 | 141.11 | 138.22 | 140.81 | 374,322 | +1.72(+1.24%) |
Jan 11, 2016 | 141.35 | 141.96 | 137.61 | 139.09 | 328,087 | -1.57(-1.12%) |
Jan 08, 2016 | 143.45 | 144.19 | 140.33 | 140.66 | 322,870 | -1.91(-1.34%) |
Jan 07, 2016 | 148.65 | 150.68 | 141.81 | 142.57 | 414,672 | -8.40(-5.56%) |
Jan 06, 2016 | 153.91 | 156.26 | 150.28 | 150.96 | 302,811 | -5.60(-3.58%) |
Jan 05, 2016 | 151.52 | 156.70 | 151.90 | 156.56 | 367,423 | +5.04(+3.33%) |
Jan 04, 2016 | 153.93 | 153.93 | 148.76 | 151.52 | 368,965 | -4.72(-3.02%) |
Dec 31, 2015 | 154.88 | 156.24 | 156.24 | 156.24 | 340,609 | +1.03(+0.66%) |
Dec 30, 2015 | 156.56 | 157.33 | 155.14 | 155.22 | 143,645 | -1.90(-1.21%) |
Dec 29, 2015 | 156.05 | 157.34 | 156.01 | 157.11 | 130,193 | +2.19(+1.41%) |
Dec 28, 2015 | 153.37 | 154.97 | 152.94 | 154.92 | 283,869 | +1.17(+0.76%) |
Dec 24, 2015 | 154.60 | 153.75 | 153.75 | 153.75 | 179,564 | -0.68(-0.44%) |
Dec 23, 2015 | 155.70 | 155.95 | 153.99 | 154.42 | 252,175 | -0.08(-0.05%) |
Dec 22, 2015 | 153.14 | 154.77 | 152.37 | 154.50 | 271,364 | +2.50(+1.65%) |
Dec 21, 2015 | 154.04 | 154.27 | 150.87 | 152.00 | 399,513 | -1.15(-0.75%) |
Dec 18, 2015 | 159.12 | 159.42 | 153.09 | 153.15 | 603,894 | -6.04(-3.79%) |
Dec 17, 2015 | 161.42 | 161.95 | 158.57 | 159.19 | 220,599 | -1.93(-1.20%) |
Dec 16, 2015 | 160.92 | 161.81 | 158.43 | 161.12 | 237,806 | +1.16(+0.73%) |
Dec 15, 2015 | 155.40 | 160.43 | 154.77 | 159.96 | 359,699 | +5.97(+3.88%) |
Dec 14, 2015 | 153.86 | 155.41 | 151.76 | 153.98 | 240,184 | -0.04(-0.03%) |
Dec 11, 2015 | 155.25 | 157.69 | 153.44 | 154.02 | 297,444 | -4.22(-2.67%) |
Dec 10, 2015 | 157.86 | 159.42 | 157.07 | 158.25 | 155,222 | +0.86(+0.55%) |
Dec 09, 2015 | 158.77 | 161.14 | 157.03 | 157.38 | 281,066 | -2.29(-1.43%) |
Dec 08, 2015 | 160.54 | 161.67 | 157.64 | 159.67 | 403,785 | -2.42(-1.50%) |
Dec 07, 2015 | 163.00 | 164.19 | 160.61 | 162.10 | 287,117 | -1.11(-0.68%) |
Dec 04, 2015 | 158.94 | 163.62 | 158.47 | 163.21 | 306,388 | +4.93(+3.11%) |
Dec 03, 2015 | 162.00 | 163.09 | 157.81 | 158.28 | 365,758 | -3.62(-2.23%) |
Dec 02, 2015 | 162.92 | 165.22 | 161.64 | 161.90 | 230,809 | -2.98(-1.81%) |