Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 269.06 | 282.22 | 268.26 | 273.20 | 45,074 | +6.82(+2.56%) |
Nov 29, 2016 | 264.00 | 268.32 | 263.50 | 266.38 | 9,874 | +0.63(+0.24%) |
Nov 28, 2016 | 268.55 | 269.24 | 264.10 | 265.75 | 13,473 | -2.02(-0.76%) |
Nov 25, 2016 | 266.60 | 271.08 | 266.60 | 267.77 | 3,745 | -0.53(-0.20%) |
Nov 23, 2016 | 268.31 | 268.31 | 268.31 | 0 | +3.67(+1.39%) | |
Nov 22, 2016 | 271.42 | 271.42 | 262.32 | 264.64 | 8,249 | -5.51(-2.04%) |
Nov 21, 2016 | 269.77 | 273.99 | 266.95 | 270.15 | 9,440 | +3.13(+1.17%) |
Nov 18, 2016 | 265.58 | 270.51 | 263.72 | 267.02 | 31,080 | +2.36(+0.89%) |
Nov 17, 2016 | 263.62 | 273.54 | 258.26 | 264.66 | 17,469 | +6.93(+2.69%) |
Nov 16, 2016 | 261.85 | 261.85 | 256.48 | 257.73 | 10,946 | -4.91(-1.87%) |
Nov 15, 2016 | 261.89 | 263.26 | 259.18 | 262.64 | 19,865 | +4.05(+1.57%) |
Nov 14, 2016 | 260.97 | 264.36 | 254.67 | 258.58 | 17,127 | -2.65(-1.01%) |
Nov 11, 2016 | 261.89 | 262.58 | 257.32 | 261.23 | 24,418 | +3.01(+1.17%) |
Nov 10, 2016 | 239.21 | 262.38 | 239.21 | 258.22 | 28,142 | +14.10(+5.77%) |
Nov 09, 2016 | 228.81 | 244.12 | 228.81 | 244.12 | 20,073 | +12.16(+5.24%) |
Nov 08, 2016 | 231.43 | 233.15 | 229.98 | 231.96 | 16,619 | -0.98(-0.42%) |
Nov 07, 2016 | 232.95 | 233.87 | 231.11 | 232.95 | 14,116 | +2.27(+0.98%) |
Nov 04, 2016 | 233.79 | 233.79 | 229.32 | 230.68 | 27,930 | -3.23(-1.38%) |
Nov 03, 2016 | 242.30 | 242.30 | 233.90 | 233.90 | 20,509 | -8.41(-3.47%) |
Nov 02, 2016 | 244.23 | 244.43 | 233.38 | 242.31 | 24,676 | -2.32(-0.95%) |
Nov 01, 2016 | 245.76 | 248.59 | 243.51 | 244.63 | 7,717 | +0.86(+0.35%) |
Oct 31, 2016 | 246.26 | 249.65 | 243.77 | 243.77 | 19,292 | -3.82(-1.54%) |
Oct 28, 2016 | 231.67 | 250.46 | 230.58 | 247.59 | 28,308 | +8.68(+3.63%) |
Oct 27, 2016 | 265.29 | 267.74 | 232.03 | 238.91 | 76,151 | -25.74(-9.73%) |
Oct 26, 2016 | 278.71 | 278.89 | 262.60 | 264.65 | 40,200 | -15.16(-5.42%) |
Oct 25, 2016 | 273.08 | 280.50 | 273.08 | 279.81 | 59,781 | +6.88(+2.52%) |
Oct 24, 2016 | 265.74 | 274.29 | 264.65 | 272.93 | 48,376 | +11.05(+4.22%) |
Oct 21, 2016 | 255.32 | 261.98 | 255.00 | 261.88 | 25,293 | +6.43(+2.52%) |
Oct 20, 2016 | 258.62 | 260.51 | 254.45 | 255.45 | 22,412 | -2.29(-0.89%) |
Oct 19, 2016 | 250.54 | 257.89 | 250.54 | 257.74 | 21,166 | +6.26(+2.49%) |
Oct 18, 2016 | 252.04 | 257.30 | 251.17 | 251.48 | 24,795 | +0.78(+0.31%) |
Oct 17, 2016 | 254.77 | 256.85 | 250.70 | 250.70 | 19,663 | -1.82(-0.72%) |
Oct 14, 2016 | 251.55 | 255.50 | 246.96 | 252.52 | 46,635 | +2.99(+1.20%) |
Oct 13, 2016 | 248.16 | 249.53 | 245.47 | 249.53 | 29,886 | +2.23(+0.90%) |
Oct 12, 2016 | 237.25 | 250.86 | 237.25 | 247.30 | 41,730 | +9.62(+4.05%) |
Oct 11, 2016 | 235.76 | 238.37 | 235.76 | 237.68 | 13,747 | +0.08(+0.03%) |
Oct 10, 2016 | 238.92 | 242.78 | 235.95 | 237.60 | 27,166 | +1.43(+0.61%) |
Oct 07, 2016 | 233.85 | 239.61 | 232.29 | 236.16 | 41,852 | +4.83(+2.09%) |
Oct 06, 2016 | 229.72 | 231.34 | 225.13 | 231.33 | 26,968 | +4.65(+2.05%) |
Oct 05, 2016 | 223.78 | 232.12 | 220.54 | 226.68 | 26,915 | +6.91(+3.14%) |
Oct 04, 2016 | 223.04 | 226.05 | 219.02 | 219.77 | 27,352 | -0.25(-0.11%) |
Oct 03, 2016 | 219.81 | 220.55 | 215.97 | 220.02 | 40,080 | +0.09(+0.04%) |
Sep 30, 2016 | 216.80 | 222.85 | 215.18 | 219.93 | 25,989 | +4.59(+2.13%) |
Sep 29, 2016 | 214.94 | 216.75 | 213.89 | 215.34 | 31,181 | +1.22(+0.57%) |
Sep 28, 2016 | 209.74 | 215.40 | 209.74 | 214.12 | 31,249 | +5.52(+2.65%) |
Sep 27, 2016 | 204.97 | 209.85 | 203.24 | 208.59 | 12,428 | +3.43(+1.67%) |
Sep 26, 2016 | 202.07 | 208.41 | 201.56 | 205.17 | 15,235 | +4.78(+2.38%) |
Sep 23, 2016 | 201.74 | 203.53 | 200.39 | 200.39 | 8,399 | -1.33(-0.66%) |
Sep 22, 2016 | 203.08 | 203.99 | 200.33 | 201.72 | 29,729 | +0.05(+0.02%) |
Sep 21, 2016 | 202.46 | 203.56 | 198.35 | 201.68 | 16,176 | +0.42(+0.21%) |
Sep 20, 2016 | 196.62 | 203.09 | 195.77 | 201.25 | 13,856 | +2.82(+1.42%) |
Sep 19, 2016 | 201.72 | 203.71 | 195.32 | 198.43 | 32,304 | -3.72(-1.84%) |
Sep 16, 2016 | 199.86 | 204.00 | 194.88 | 202.15 | 32,694 | +3.66(+1.84%) |
Sep 15, 2016 | 191.73 | 200.32 | 191.73 | 198.50 | 28,409 | +7.48(+3.92%) |
Sep 14, 2016 | 182.19 | 197.94 | 182.19 | 191.02 | 47,089 | +8.06(+4.40%) |
Sep 13, 2016 | 181.45 | 185.62 | 179.28 | 182.96 | 42,202 | +0.09(+0.05%) |
Sep 12, 2016 | 180.46 | 187.36 | 177.43 | 182.87 | 46,342 | +1.84(+1.02%) |
Sep 09, 2016 | 203.34 | 204.92 | 180.15 | 181.03 | 144,656 | -21.79(-10.74%) |
Sep 08, 2016 | 170.75 | 212.82 | 170.00 | 202.81 | 387,153 | +32.76(+19.26%) |
Sep 07, 2016 | 165.22 | 171.31 | 164.76 | 170.06 | 38,315 | +6.45(+3.94%) |
Sep 06, 2016 | 162.48 | 164.77 | 161.00 | 163.60 | 27,414 | +1.14(+0.70%) |
Sep 02, 2016 | 162.05 | 162.47 | 162.47 | 162.47 | 15,997 | +0.24(+0.15%) |
Sep 01, 2016 | 161.75 | 162.70 | 161.29 | 162.23 | 9,156 | -0.15(-0.09%) |
Aug 31, 2016 | 162.39 | 164.72 | 159.07 | 162.37 | 11,854 | -0.74(-0.45%) |
Aug 30, 2016 | 162.27 | 164.30 | 161.77 | 163.11 | 7,860 | +2.18(+1.35%) |
Aug 29, 2016 | 159.13 | 163.56 | 159.13 | 160.93 | 11,911 | +1.41(+0.88%) |
Aug 26, 2016 | 159.75 | 160.24 | 156.22 | 159.52 | 5,829 | +0.80(+0.50%) |
Aug 25, 2016 | 161.36 | 162.56 | 157.37 | 158.72 | 14,731 | -3.23(-2.00%) |
Aug 24, 2016 | 161.59 | 162.47 | 160.85 | 161.96 | 16,231 | +0.05(+0.03%) |
Aug 23, 2016 | 163.77 | 165.00 | 161.58 | 161.91 | 15,643 | -2.89(-1.76%) |
Aug 22, 2016 | 162.22 | 164.98 | 161.70 | 164.81 | 6,953 | +0.73(+0.45%) |
Aug 19, 2016 | 165.01 | 165.01 | 162.92 | 164.07 | 7,509 | -1.24(-0.75%) |
Aug 18, 2016 | 163.59 | 165.41 | 162.44 | 165.31 | 22,442 | +2.22(+1.36%) |
Aug 17, 2016 | 161.36 | 163.57 | 160.66 | 163.09 | 11,767 | +1.60(+0.99%) |
Aug 16, 2016 | 161.74 | 163.57 | 161.02 | 161.49 | 7,670 | -0.93(-0.57%) |
Aug 15, 2016 | 161.31 | 163.57 | 160.78 | 162.42 | 14,549 | +1.11(+0.69%) |
Aug 12, 2016 | 158.53 | 161.31 | 156.22 | 161.31 | 13,586 | +1.14(+0.71%) |
Aug 11, 2016 | 161.55 | 163.57 | 160.17 | 160.17 | 13,202 | -1.10(-0.68%) |
Aug 10, 2016 | 162.12 | 162.19 | 159.90 | 161.27 | 8,278 | -1.29(-0.79%) |
Aug 09, 2016 | 163.79 | 165.41 | 160.81 | 162.56 | 11,137 | -1.07(-0.65%) |
Aug 08, 2016 | 160.81 | 166.09 | 160.81 | 163.62 | 24,528 | +2.82(+1.75%) |
Aug 05, 2016 | 159.26 | 160.81 | 157.13 | 160.80 | 11,738 | +2.09(+1.31%) |
Aug 04, 2016 | 154.38 | 159.89 | 153.00 | 158.72 | 14,336 | +4.34(+2.81%) |
Aug 03, 2016 | 149.60 | 155.30 | 149.60 | 154.38 | 7,124 | +5.32(+3.57%) |
Aug 02, 2016 | 144.57 | 150.65 | 143.35 | 149.06 | 14,765 | +5.16(+3.58%) |
Aug 01, 2016 | 147.71 | 148.90 | 143.58 | 143.90 | 12,069 | -3.12(-2.12%) |
Jul 29, 2016 | 148.14 | 148.41 | 144.50 | 147.03 | 15,073 | -0.62(-0.42%) |
Jul 28, 2016 | 149.09 | 151.12 | 147.37 | 147.65 | 5,805 | -2.33(-1.56%) |
Jul 27, 2016 | 152.99 | 153.18 | 148.87 | 149.99 | 12,321 | -2.09(-1.38%) |
Jul 26, 2016 | 154.25 | 155.21 | 152.08 | 152.08 | 9,976 | -3.67(-2.35%) |
Jul 25, 2016 | 155.09 | 155.75 | 153.46 | 155.75 | 7,303 | -0.46(-0.29%) |
Jul 22, 2016 | 153.31 | 156.22 | 152.50 | 156.21 | 4,539 | +1.83(+1.18%) |
Jul 21, 2016 | 154.49 | 155.30 | 153.45 | 154.38 | 4,351 | -0.92(-0.59%) |
Jul 20, 2016 | 155.48 | 155.48 | 152.12 | 155.30 | 8,146 | -0.90(-0.58%) |
Jul 19, 2016 | 155.30 | 156.20 | 151.64 | 156.20 | 4,290 | +0.90(+0.58%) |
Jul 18, 2016 | 154.76 | 155.87 | 154.70 | 155.30 | 4,253 | -0.90(-0.58%) |
Jul 15, 2016 | 154.38 | 156.21 | 152.91 | 156.20 | 3,344 | +1.05(+0.68%) |
Jul 14, 2016 | 155.39 | 157.13 | 154.16 | 155.15 | 7,631 | -0.56(-0.36%) |
Jul 13, 2016 | 156.22 | 157.49 | 154.03 | 155.71 | 9,571 | -1.24(-0.79%) |
Jul 12, 2016 | 154.19 | 157.60 | 154.19 | 156.95 | 14,376 | +0.74(+0.48%) |
Jul 11, 2016 | 157.66 | 157.68 | 154.02 | 156.21 | 8,982 | -1.48(-0.94%) |
Jul 08, 2016 | 156.51 | 157.94 | 155.27 | 157.69 | 6,572 | +0.49(+0.31%) |
Jul 07, 2016 | 156.22 | 158.05 | 155.35 | 157.20 | 8,515 | +0.98(+0.63%) |
Jul 06, 2016 | 154.65 | 156.66 | 151.62 | 156.22 | 5,905 | +0.74(+0.47%) |
Jul 05, 2016 | 155.93 | 155.93 | 154.76 | 155.48 | 2,548 | -2.11(-1.34%) |
Jul 01, 2016 | 153.20 | 157.59 | 157.59 | 157.59 | 6,855 | +2.62(+1.69%) |
Jun 30, 2016 | 153.78 | 155.45 | 149.22 | 154.98 | 3,102 | +0.60(+0.39%) |
Jun 29, 2016 | 150.60 | 154.70 | 149.88 | 154.38 | 11,179 | +3.67(+2.44%) |
Jun 28, 2016 | 150.44 | 150.73 | 148.87 | 150.70 | 7,943 | +0.67(+0.45%) |
Jun 27, 2016 | 150.16 | 151.53 | 148.08 | 150.03 | 11,768 | -1.58(-1.04%) |
Jun 24, 2016 | 152.26 | 155.93 | 151.35 | 151.61 | 18,100 | -3.00(-1.94%) |
Jun 23, 2016 | 159.78 | 159.78 | 154.62 | 154.62 | 13,472 | -3.84(-2.42%) |
Jun 22, 2016 | 157.90 | 159.29 | 156.15 | 158.46 | 13,038 | +0.78(+0.50%) |
Jun 21, 2016 | 155.71 | 159.37 | 155.71 | 157.68 | 13,602 | +1.00(+0.64%) |
Jun 20, 2016 | 155.34 | 157.13 | 154.34 | 156.68 | 12,113 | +0.52(+0.34%) |
Jun 17, 2016 | 153.79 | 156.15 | 153.79 | 156.15 | 5,931 | +0.92(+0.59%) |
Jun 16, 2016 | 153.50 | 155.23 | 149.40 | 155.23 | 6,755 | -0.06(-0.04%) |
Jun 15, 2016 | 152.54 | 156.68 | 151.63 | 155.30 | 9,355 | +1.84(+1.20%) |
Jun 14, 2016 | 151.22 | 153.46 | 149.35 | 153.46 | 8,242 | +0.74(+0.48%) |
Jun 13, 2016 | 151.74 | 156.22 | 151.01 | 152.72 | 5,400 | -0.11(-0.07%) |
Jun 10, 2016 | 156.22 | 156.22 | 152.09 | 152.84 | 10,324 | -2.97(-1.90%) |
Jun 09, 2016 | 156.34 | 158.80 | 155.30 | 155.80 | 11,442 | -1.39(-0.88%) |
Jun 08, 2016 | 158.41 | 158.68 | 156.83 | 157.19 | 10,355 | +0.16(+0.11%) |
Jun 07, 2016 | 158.24 | 158.75 | 157.03 | 157.03 | 10,949 | -0.72(-0.45%) |
Jun 06, 2016 | 156.22 | 158.04 | 154.33 | 157.74 | 17,298 | +0.09(+0.06%) |
Jun 03, 2016 | 153.78 | 157.65 | 153.68 | 157.65 | 10,114 | +2.63(+1.70%) |
Jun 02, 2016 | 159.94 | 159.95 | 152.54 | 155.02 | 12,051 | -4.87(-3.05%) |
Jun 01, 2016 | 155.30 | 160.58 | 155.30 | 159.89 | 19,032 | +3.68(+2.35%) |
May 31, 2016 | 151.25 | 156.22 | 150.89 | 156.22 | 9,417 | +3.75(+2.46%) |
May 27, 2016 | 148.00 | 152.47 | 152.47 | 152.47 | 13,602 | +3.60(+2.42%) |
May 26, 2016 | 149.90 | 151.44 | 148.41 | 148.87 | 10,269 | -0.55(-0.37%) |
May 25, 2016 | 150.04 | 151.56 | 147.49 | 149.42 | 9,894 | -1.29(-0.85%) |
May 24, 2016 | 151.31 | 152.61 | 149.46 | 150.70 | 11,996 | +1.83(+1.23%) |
May 23, 2016 | 146.71 | 150.28 | 146.71 | 148.87 | 10,128 | +1.85(+1.26%) |
May 20, 2016 | 142.66 | 148.73 | 142.66 | 147.03 | 8,216 | +0.92(+0.63%) |
May 19, 2016 | 147.95 | 147.95 | 144.42 | 146.11 | 9,173 | -1.66(-1.13%) |
May 18, 2016 | 149.98 | 150.13 | 145.84 | 147.77 | 11,122 | +1.20(+0.82%) |
May 17, 2016 | 150.46 | 150.70 | 146.57 | 146.57 | 11,059 | -3.26(-2.18%) |
May 16, 2016 | 151.60 | 151.62 | 147.35 | 149.83 | 10,889 | -0.87(-0.58%) |
May 13, 2016 | 147.95 | 150.70 | 146.88 | 150.70 | 9,185 | +1.75(+1.17%) |
May 12, 2016 | 147.96 | 150.24 | 147.91 | 148.96 | 6,842 | +0.98(+0.66%) |
May 11, 2016 | 144.53 | 148.38 | 144.26 | 147.97 | 15,639 | +3.24(+2.24%) |
May 10, 2016 | 138.39 | 144.73 | 136.45 | 144.73 | 14,291 | +7.35(+5.35%) |
May 09, 2016 | 138.25 | 140.38 | 137.38 | 137.38 | 20,928 | -1.84(-1.32%) |
May 06, 2016 | 139.68 | 139.68 | 137.95 | 139.22 | 5,236 | -0.28(-0.20%) |
May 05, 2016 | 139.95 | 141.05 | 137.38 | 139.49 | 7,176 | +0.44(+0.32%) |
May 04, 2016 | 142.33 | 143.35 | 138.99 | 139.05 | 24,371 | -1.79(-1.27%) |
May 03, 2016 | 138.67 | 142.34 | 138.67 | 140.84 | 4,990 | +0.25(+0.18%) |
May 02, 2016 | 139.68 | 143.77 | 139.53 | 140.59 | 7,772 | +1.38(+0.99%) |
Apr 29, 2016 | 140.69 | 142.43 | 137.62 | 139.22 | 7,906 | -2.76(-1.94%) |
Apr 28, 2016 | 146.71 | 147.03 | 141.71 | 141.97 | 7,304 | -1.75(-1.22%) |
Apr 27, 2016 | 142.15 | 147.94 | 141.68 | 143.73 | 9,184 | +3.13(+2.23%) |
Apr 26, 2016 | 138.90 | 140.59 | 138.37 | 140.59 | 5,535 | +0.00(+0.00%) |
Apr 25, 2016 | 136.92 | 142.43 | 136.92 | 140.59 | 25,526 | +4.04(+2.96%) |
Apr 22, 2016 | 136.28 | 137.38 | 136.28 | 136.55 | 2,872 | +0.18(+0.13%) |
Apr 21, 2016 | 136.46 | 137.84 | 136.37 | 136.37 | 3,726 | -1.47(-1.07%) |
Apr 20, 2016 | 137.84 | 139.68 | 136.46 | 137.84 | 10,462 | +0.68(+0.50%) |
Apr 19, 2016 | 137.38 | 138.30 | 136.46 | 137.16 | 4,744 | +0.31(+0.23%) |
Apr 18, 2016 | 136.39 | 138.30 | 136.39 | 136.84 | 4,376 | -1.18(-0.85%) |
Apr 15, 2016 | 137.84 | 138.02 | 134.16 | 138.02 | 7,921 | +0.18(+0.13%) |
Apr 14, 2016 | 138.76 | 138.76 | 137.34 | 137.84 | 5,938 | -0.45(-0.33%) |
Apr 13, 2016 | 137.68 | 138.76 | 136.93 | 138.29 | 3,615 | +0.22(+0.16%) |
Apr 12, 2016 | 136.00 | 140.59 | 136.00 | 138.07 | 11,455 | +1.48(+1.08%) |
Apr 11, 2016 | 136.92 | 137.75 | 135.08 | 136.59 | 7,181 | -1.02(-0.74%) |
Apr 08, 2016 | 136.92 | 137.75 | 135.82 | 137.61 | 11,237 | +1.33(+0.98%) |
Apr 07, 2016 | 136.74 | 136.91 | 133.32 | 136.28 | 7,302 | +1.63(+1.21%) |
Apr 06, 2016 | 133.66 | 137.38 | 133.66 | 134.65 | 4,557 | +0.21(+0.16%) |
Apr 05, 2016 | 136.23 | 137.84 | 133.66 | 134.44 | 3,297 | -2.71(-1.98%) |
Apr 04, 2016 | 133.38 | 137.84 | 133.38 | 137.15 | 2,699 | +3.63(+2.72%) |
Apr 01, 2016 | 134.39 | 136.69 | 131.41 | 133.52 | 7,454 | -0.19(-0.14%) |
Mar 31, 2016 | 135.09 | 137.80 | 133.38 | 133.71 | 8,553 | -3.69(-2.68%) |
Mar 30, 2016 | 137.65 | 137.65 | 134.45 | 137.40 | 4,287 | +1.74(+1.28%) |
Mar 29, 2016 | 137.41 | 137.41 | 134.19 | 135.66 | 4,663 | -1.09(-0.80%) |
Mar 28, 2016 | 134.64 | 138.26 | 134.64 | 136.75 | 3,137 | +2.11(+1.57%) |
Mar 24, 2016 | 134.89 | 134.64 | 134.64 | 134.64 | 7,944 | -2.28(-1.66%) |
Mar 23, 2016 | 137.36 | 138.76 | 136.46 | 136.92 | 6,739 | -0.69(-0.50%) |
Mar 22, 2016 | 138.37 | 138.37 | 133.34 | 137.61 | 9,874 | -1.84(-1.32%) |
Mar 21, 2016 | 135.09 | 139.68 | 135.09 | 139.45 | 12,983 | +4.74(+3.52%) |
Mar 18, 2016 | 139.64 | 139.64 | 134.39 | 134.70 | 9,797 | -3.55(-2.57%) |
Mar 17, 2016 | 139.22 | 139.46 | 137.84 | 138.25 | 7,013 | -0.36(-0.26%) |
Mar 16, 2016 | 135.21 | 139.49 | 134.65 | 138.61 | 9,078 | +4.70(+3.51%) |
Mar 15, 2016 | 133.34 | 137.72 | 133.34 | 133.91 | 2,637 | -1.46(-1.08%) |
Mar 14, 2016 | 135.71 | 136.07 | 133.24 | 135.38 | 2,666 | -0.81(-0.59%) |
Mar 11, 2016 | 134.69 | 137.84 | 132.97 | 136.18 | 9,768 | +2.02(+1.51%) |
Mar 10, 2016 | 134.74 | 136.12 | 130.97 | 134.16 | 10,257 | -0.28(-0.21%) |
Mar 09, 2016 | 133.25 | 137.95 | 133.22 | 134.45 | 10,340 | +0.23(+0.17%) |
Mar 08, 2016 | 132.96 | 138.37 | 129.96 | 134.22 | 7,550 | -4.26(-3.08%) |
Mar 07, 2016 | 137.84 | 139.69 | 133.18 | 138.48 | 9,583 | +0.93(+0.67%) |
Mar 04, 2016 | 126.73 | 139.94 | 129.76 | 137.55 | 51,549 | +7.79(+6.01%) |
Mar 03, 2016 | 129.46 | 132.70 | 129.39 | 129.76 | 8,922 | +0.62(+0.48%) |
Mar 02, 2016 | 126.55 | 130.68 | 126.18 | 129.13 | 18,482 | +3.31(+2.63%) |
Mar 01, 2016 | 122.26 | 128.94 | 122.26 | 125.82 | 9,595 | +1.11(+0.89%) |
Feb 29, 2016 | 121.94 | 126.27 | 120.29 | 124.72 | 13,326 | +2.52(+2.06%) |
Feb 26, 2016 | 120.13 | 122.39 | 119.21 | 122.19 | 7,633 | +1.68(+1.39%) |
Feb 25, 2016 | 121.24 | 122.24 | 117.79 | 120.52 | 14,383 | -0.33(-0.27%) |
Feb 24, 2016 | 120.08 | 122.24 | 119.40 | 120.84 | 9,318 | -0.06(-0.05%) |
Feb 23, 2016 | 117.35 | 122.85 | 116.00 | 120.91 | 9,681 | +4.48(+3.84%) |
Feb 22, 2016 | 120.68 | 122.88 | 114.88 | 116.43 | 12,344 | -3.73(-3.11%) |
Feb 19, 2016 | 115.54 | 123.06 | 114.30 | 120.17 | 11,008 | +1.93(+1.63%) |
Feb 18, 2016 | 113.80 | 118.86 | 110.28 | 118.24 | 10,915 | +3.78(+3.30%) |
Feb 17, 2016 | 111.49 | 116.64 | 111.49 | 114.46 | 2,632 | +1.66(+1.47%) |
Feb 16, 2016 | 110.50 | 114.31 | 110.04 | 112.80 | 5,367 | +4.59(+4.25%) |
Feb 12, 2016 | 108.48 | 108.21 | 108.21 | 108.21 | 15,048 | +1.74(+1.64%) |
Feb 11, 2016 | 105.09 | 108.95 | 105.09 | 106.47 | 8,344 | -3.60(-3.27%) |
Feb 10, 2016 | 107.61 | 110.92 | 107.61 | 110.06 | 8,770 | +2.34(+2.17%) |
Feb 09, 2016 | 109.23 | 110.07 | 105.96 | 107.72 | 10,409 | -2.36(-2.14%) |
Feb 08, 2016 | 110.04 | 111.33 | 110.00 | 110.08 | 11,284 | -0.01(-0.01%) |
Feb 05, 2016 | 116.28 | 116.28 | 110.04 | 110.09 | 54,840 | -5.92(-5.11%) |
Feb 04, 2016 | 118.97 | 121.35 | 115.17 | 116.01 | 8,361 | -1.07(-0.92%) |
Feb 03, 2016 | 119.95 | 120.59 | 115.18 | 117.08 | 7,246 | -1.69(-1.42%) |
Feb 02, 2016 | 112.13 | 121.50 | 112.13 | 118.77 | 14,717 | +3.24(+2.80%) |
Feb 01, 2016 | 110.05 | 115.54 | 110.05 | 115.53 | 2,485 | +3.74(+3.35%) |
Jan 29, 2016 | 113.78 | 114.41 | 108.63 | 111.79 | 18,929 | -1.92(-1.68%) |
Jan 28, 2016 | 113.19 | 114.17 | 110.96 | 113.71 | 9,156 | +2.71(+2.45%) |
Jan 27, 2016 | 113.70 | 113.70 | 109.00 | 111.00 | 7,891 | -1.92(-1.70%) |
Jan 26, 2016 | 113.71 | 115.50 | 111.24 | 112.91 | 5,510 | -0.20(-0.18%) |
Jan 25, 2016 | 113.97 | 116.76 | 111.08 | 113.11 | 10,451 | -2.84(-2.45%) |
Jan 22, 2016 | 116.16 | 117.38 | 114.36 | 115.96 | 12,319 | +2.12(+1.86%) |
Jan 21, 2016 | 105.38 | 114.22 | 105.38 | 113.84 | 24,679 | +7.69(+7.25%) |
Jan 20, 2016 | 98.32 | 106.14 | 96.20 | 106.14 | 47,846 | +4.94(+4.88%) |
Jan 19, 2016 | 102.90 | 102.90 | 99.18 | 101.20 | 14,402 | -2.16(-2.09%) |
Jan 15, 2016 | 104.37 | 103.36 | 103.36 | 103.36 | 15,048 | -3.36(-3.15%) |
Jan 14, 2016 | 103.42 | 109.12 | 102.71 | 106.71 | 16,135 | +2.66(+2.56%) |
Jan 13, 2016 | 108.65 | 109.12 | 102.25 | 104.05 | 25,593 | -4.44(-4.09%) |
Jan 12, 2016 | 112.78 | 112.79 | 107.38 | 108.49 | 20,466 | -3.61(-3.22%) |
Jan 11, 2016 | 114.26 | 114.26 | 112.11 | 112.11 | 13,794 | -0.24(-0.21%) |
Jan 08, 2016 | 116.61 | 117.57 | 110.55 | 112.34 | 24,773 | -4.72(-4.03%) |
Jan 07, 2016 | 113.35 | 117.13 | 112.11 | 117.07 | 7,017 | +3.20(+2.81%) |
Jan 06, 2016 | 113.12 | 115.07 | 111.92 | 113.87 | 7,728 | -1.70(-1.47%) |
Jan 05, 2016 | 114.60 | 115.56 | 113.11 | 115.56 | 5,891 | +1.16(+1.01%) |
Jan 04, 2016 | 115.54 | 115.78 | 111.88 | 114.41 | 11,994 | -5.65(-4.71%) |
Dec 31, 2015 | 111.65 | 120.06 | 120.06 | 120.06 | 21,264 | +7.64(+6.80%) |
Dec 30, 2015 | 115.73 | 117.01 | 111.06 | 112.42 | 27,129 | -3.67(-3.16%) |
Dec 29, 2015 | 119.41 | 122.06 | 115.83 | 116.08 | 18,674 | -4.27(-3.54%) |
Dec 28, 2015 | 124.79 | 126.32 | 119.84 | 120.35 | 9,088 | -5.02(-4.00%) |
Dec 24, 2015 | 123.78 | 125.37 | 125.37 | 125.37 | 3,271 | +1.13(+0.91%) |
Dec 23, 2015 | 118.78 | 126.85 | 118.78 | 124.24 | 10,764 | +2.72(+2.23%) |
Dec 22, 2015 | 115.06 | 121.52 | 114.97 | 121.52 | 15,982 | +5.82(+5.03%) |
Dec 21, 2015 | 120.22 | 121.69 | 114.63 | 115.70 | 22,253 | -4.26(-3.55%) |
Dec 18, 2015 | 121.96 | 122.88 | 119.21 | 119.96 | 11,950 | -1.76(-1.45%) |
Dec 17, 2015 | 121.52 | 122.28 | 114.63 | 121.72 | 19,301 | -1.24(-1.01%) |
Dec 16, 2015 | 127.14 | 129.21 | 122.64 | 122.96 | 26,694 | -5.15(-4.02%) |
Dec 15, 2015 | 127.19 | 129.84 | 126.49 | 128.11 | 15,855 | -0.27(-0.21%) |
Dec 14, 2015 | 128.38 | 129.76 | 128.32 | 128.37 | 18,273 | -2.52(-1.93%) |
Dec 11, 2015 | 131.92 | 131.92 | 128.93 | 130.90 | 3,433 | -2.26(-1.69%) |
Dec 10, 2015 | 131.75 | 133.38 | 131.27 | 133.15 | 6,251 | -0.38(-0.29%) |
Dec 09, 2015 | 132.95 | 134.79 | 129.76 | 133.54 | 15,064 | -0.16(-0.12%) |
Dec 08, 2015 | 133.38 | 134.62 | 132.29 | 133.70 | 8,417 | -1.10(-0.82%) |
Dec 07, 2015 | 136.53 | 136.64 | 133.79 | 134.80 | 8,234 | -3.45(-2.49%) |
Dec 04, 2015 | 137.68 | 140.07 | 135.44 | 138.25 | 38,021 | -0.31(-0.23%) |
Dec 03, 2015 | 139.02 | 140.29 | 134.99 | 138.56 | 10,340 | -0.23(-0.16%) |
Dec 02, 2015 | 138.29 | 140.72 | 134.77 | 138.79 | 32,060 | -0.94(-0.68%) |