Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 80.30 | 81.24 | 79.16 | 80.09 | 1,792,981 | +0.36(+0.45%) |
Oct 28, 2016 | 78.00 | 83.10 | 77.08 | 79.73 | 5,090,734 | +5.77(+7.80%) |
Oct 27, 2016 | 76.73 | 77.30 | 73.54 | 73.96 | 2,135,918 | -2.61(-3.41%) |
Oct 26, 2016 | 76.04 | 77.61 | 75.75 | 76.57 | 1,599,186 | +0.67(+0.88%) |
Oct 25, 2016 | 74.16 | 76.00 | 74.03 | 75.90 | 1,034,141 | +1.43(+1.92%) |
Oct 24, 2016 | 74.78 | 75.39 | 74.00 | 74.47 | 1,327,711 | -0.31(-0.41%) |
Oct 21, 2016 | 74.37 | 75.09 | 73.78 | 74.78 | 1,187,737 | +0.10(+0.13%) |
Oct 20, 2016 | 75.40 | 75.40 | 74.12 | 74.68 | 1,012,210 | -0.37(-0.49%) |
Oct 19, 2016 | 75.00 | 75.45 | 74.69 | 75.05 | 662,253 | +0.20(+0.27%) |
Oct 18, 2016 | 74.98 | 75.85 | 74.50 | 74.85 | 988,250 | +0.66(+0.89%) |
Oct 17, 2016 | 75.01 | 75.43 | 73.98 | 74.19 | 1,071,370 | -1.28(-1.70%) |
Oct 14, 2016 | 74.83 | 75.87 | 74.46 | 75.47 | 977,444 | +1.09(+1.47%) |
Oct 13, 2016 | 74.64 | 74.98 | 72.89 | 74.38 | 1,839,842 | -0.75(-1.00%) |
Oct 12, 2016 | 76.10 | 76.30 | 75.12 | 75.13 | 971,655 | -1.03(-1.35%) |
Oct 11, 2016 | 77.18 | 77.26 | 76.00 | 76.16 | 1,106,796 | -0.70(-0.91%) |
Oct 10, 2016 | 75.36 | 76.99 | 75.36 | 76.86 | 1,204,008 | +1.76(+2.34%) |
Oct 07, 2016 | 76.52 | 76.52 | 74.95 | 75.10 | 1,574,872 | -1.30(-1.70%) |
Oct 06, 2016 | 76.91 | 77.12 | 75.31 | 76.40 | 2,045,763 | -0.18(-0.24%) |
Oct 05, 2016 | 77.45 | 77.96 | 76.50 | 76.58 | 935,963 | -0.76(-0.98%) |
Oct 04, 2016 | 79.87 | 79.96 | 77.10 | 77.34 | 1,370,591 | -2.42(-3.03%) |
Oct 03, 2016 | 80.09 | 80.33 | 79.56 | 79.76 | 600,071 | -0.38(-0.47%) |
Sep 30, 2016 | 80.64 | 80.91 | 79.60 | 80.14 | 1,389,350 | -0.36(-0.45%) |
Sep 29, 2016 | 81.43 | 81.64 | 80.39 | 80.50 | 1,261,430 | -1.03(-1.26%) |
Sep 28, 2016 | 80.59 | 81.96 | 80.50 | 81.53 | 1,554,494 | +1.27(+1.58%) |
Sep 27, 2016 | 79.95 | 80.54 | 79.78 | 80.26 | 1,322,625 | +0.52(+0.65%) |
Sep 26, 2016 | 79.03 | 79.82 | 78.88 | 79.74 | 1,069,654 | +0.20(+0.25%) |
Sep 23, 2016 | 78.94 | 79.95 | 78.94 | 79.54 | 1,071,073 | +0.28(+0.35%) |
Sep 22, 2016 | 78.05 | 79.34 | 77.58 | 79.26 | 1,353,883 | +1.26(+1.62%) |
Sep 21, 2016 | 77.00 | 78.77 | 77.00 | 78.00 | 1,254,100 | +0.99(+1.29%) |
Sep 20, 2016 | 77.89 | 78.24 | 76.76 | 77.01 | 1,957,215 | -0.99(-1.27%) |
Sep 19, 2016 | 80.88 | 80.90 | 77.00 | 78.00 | 2,361,382 | -3.24(-3.99%) |
Sep 16, 2016 | 82.38 | 82.39 | 80.73 | 81.24 | 1,818,195 | -0.52(-0.64%) |
Sep 15, 2016 | 81.19 | 81.96 | 81.02 | 81.76 | 660,732 | +0.16(+0.20%) |
Sep 14, 2016 | 82.00 | 82.00 | 81.23 | 81.60 | 1,284,286 | -0.54(-0.66%) |
Sep 13, 2016 | 82.07 | 82.63 | 81.71 | 82.14 | 1,292,872 | -0.75(-0.90%) |
Sep 12, 2016 | 82.14 | 83.11 | 81.91 | 82.89 | 831,023 | +0.82(+1.00%) |
Sep 09, 2016 | 81.57 | 82.44 | 81.56 | 82.07 | 1,350,270 | -0.57(-0.69%) |
Sep 08, 2016 | 82.85 | 83.18 | 82.48 | 82.64 | 724,029 | -0.15(-0.18%) |
Sep 07, 2016 | 83.22 | 83.77 | 82.02 | 82.79 | 1,701,361 | -0.70(-0.84%) |
Sep 06, 2016 | 84.40 | 84.41 | 83.26 | 83.49 | 1,102,992 | -0.66(-0.78%) |
Sep 02, 2016 | 85.36 | 84.15 | 84.15 | 84.15 | 992,000 | -1.21(-1.42%) |
Sep 01, 2016 | 86.03 | 86.03 | 84.60 | 85.36 | 1,119,749 | -0.62(-0.72%) |
Aug 31, 2016 | 84.88 | 86.02 | 84.29 | 85.98 | 1,559,179 | +1.14(+1.34%) |
Aug 30, 2016 | 84.73 | 85.08 | 84.33 | 84.84 | 839,904 | +0.16(+0.19%) |
Aug 29, 2016 | 83.74 | 85.09 | 83.74 | 84.68 | 788,642 | +1.03(+1.23%) |
Aug 26, 2016 | 84.53 | 85.58 | 83.01 | 83.65 | 789,056 | -1.06(-1.25%) |
Aug 25, 2016 | 84.63 | 85.32 | 84.15 | 84.71 | 1,049,562 | -0.23(-0.27%) |
Aug 24, 2016 | 85.32 | 85.89 | 84.73 | 84.94 | 536,444 | -0.41(-0.48%) |
Aug 23, 2016 | 86.27 | 86.44 | 84.94 | 85.35 | 767,581 | -0.44(-0.51%) |
Aug 22, 2016 | 84.89 | 86.03 | 84.55 | 85.79 | 760,488 | +0.66(+0.78%) |
Aug 19, 2016 | 84.33 | 85.22 | 84.24 | 85.13 | 890,983 | +0.14(+0.16%) |
Aug 18, 2016 | 85.48 | 85.85 | 84.97 | 84.99 | 1,074,066 | -0.57(-0.67%) |
Aug 17, 2016 | 86.15 | 86.39 | 84.52 | 85.56 | 1,356,971 | -0.32(-0.37%) |
Aug 16, 2016 | 86.85 | 87.72 | 85.76 | 85.88 | 878,336 | -1.16(-1.33%) |
Aug 15, 2016 | 87.53 | 87.85 | 86.81 | 87.04 | 1,044,246 | +0.02(+0.02%) |
Aug 12, 2016 | 86.76 | 87.21 | 86.50 | 87.02 | 1,188,339 | +0.06(+0.07%) |
Aug 11, 2016 | 88.68 | 88.68 | 86.76 | 86.96 | 1,160,878 | -0.89(-1.01%) |
Aug 10, 2016 | 87.66 | 88.36 | 87.30 | 87.85 | 710,238 | +0.18(+0.21%) |
Aug 09, 2016 | 89.48 | 89.48 | 87.45 | 87.67 | 968,642 | -1.82(-2.03%) |
Aug 08, 2016 | 90.13 | 90.43 | 89.11 | 89.49 | 1,159,727 | -0.45(-0.50%) |
Aug 05, 2016 | 88.40 | 90.45 | 88.19 | 89.94 | 1,650,535 | +1.75(+1.98%) |
Aug 04, 2016 | 88.15 | 88.54 | 87.24 | 88.19 | 1,372,363 | +0.20(+0.23%) |
Aug 03, 2016 | 87.74 | 88.05 | 87.09 | 87.99 | 1,876,708 | +0.30(+0.34%) |
Aug 02, 2016 | 88.82 | 88.95 | 87.52 | 87.69 | 2,476,983 | -1.68(-1.88%) |
Aug 01, 2016 | 89.86 | 90.27 | 88.39 | 89.37 | 2,582,639 | -0.90(-1.00%) |
Jul 29, 2016 | 96.71 | 97.10 | 81.99 | 90.27 | 11,315,962 | -15.66(-14.78%) |
Jul 28, 2016 | 106.45 | 106.81 | 105.36 | 105.93 | 1,102,803 | -0.55(-0.52%) |
Jul 27, 2016 | 107.40 | 107.74 | 106.09 | 106.48 | 801,296 | -0.60(-0.56%) |
Jul 26, 2016 | 106.28 | 107.30 | 106.23 | 107.08 | 557,344 | +0.67(+0.63%) |
Jul 25, 2016 | 107.36 | 107.56 | 106.11 | 106.41 | 970,589 | -0.84(-0.78%) |
Jul 22, 2016 | 106.57 | 107.39 | 106.04 | 107.25 | 763,962 | +0.98(+0.92%) |
Jul 21, 2016 | 106.05 | 106.42 | 105.86 | 106.27 | 507,688 | -0.25(-0.23%) |
Jul 20, 2016 | 106.50 | 106.98 | 106.16 | 106.52 | 638,473 | +0.15(+0.14%) |
Jul 19, 2016 | 105.78 | 106.53 | 105.06 | 106.37 | 913,165 | +0.51(+0.48%) |
Jul 18, 2016 | 105.91 | 106.32 | 105.46 | 105.86 | 524,866 | -0.05(-0.05%) |
Jul 15, 2016 | 106.52 | 106.52 | 105.49 | 105.91 | 691,418 | -0.28(-0.26%) |
Jul 14, 2016 | 105.82 | 106.32 | 105.53 | 106.19 | 474,623 | +1.29(+1.23%) |
Jul 13, 2016 | 105.66 | 105.68 | 104.76 | 104.90 | 321,410 | -0.31(-0.29%) |
Jul 12, 2016 | 104.69 | 105.60 | 103.72 | 105.21 | 576,574 | +0.79(+0.76%) |
Jul 11, 2016 | 105.00 | 105.15 | 104.28 | 104.42 | 656,334 | -0.28(-0.27%) |
Jul 08, 2016 | 102.56 | 104.78 | 102.06 | 104.70 | 477,291 | +2.64(+2.59%) |
Jul 07, 2016 | 102.79 | 103.63 | 101.71 | 102.06 | 484,251 | -0.49(-0.48%) |
Jul 05, 2016 | 104.11 | 104.41 | 101.73 | 102.55 | 657,043 | -1.78(-1.71%) |
Jul 01, 2016 | 104.12 | 104.33 | 104.33 | 104.33 | 834,600 | +0.21(+0.20%) |
Jun 30, 2016 | 102.45 | 104.12 | 101.47 | 104.12 | 740,938 | +2.14(+2.10%) |
Jun 29, 2016 | 100.52 | 102.10 | 100.03 | 101.98 | 902,547 | +2.03(+2.03%) |
Jun 28, 2016 | 99.43 | 99.99 | 98.92 | 99.95 | 654,812 | +0.78(+0.79%) |
Jun 27, 2016 | 100.00 | 100.38 | 98.54 | 99.17 | 982,575 | -1.55(-1.54%) |
Jun 24, 2016 | 99.49 | 101.81 | 99.24 | 100.72 | 1,188,709 | -2.66(-2.57%) |
Jun 23, 2016 | 102.52 | 103.43 | 102.09 | 103.38 | 481,444 | +1.50(+1.47%) |
Jun 22, 2016 | 101.76 | 102.26 | 101.51 | 101.88 | 457,483 | +0.47(+0.46%) |
Jun 21, 2016 | 101.91 | 102.44 | 101.25 | 101.41 | 624,950 | -0.56(-0.55%) |
Jun 20, 2016 | 102.47 | 103.00 | 101.60 | 101.97 | 679,157 | +0.49(+0.48%) |
Jun 17, 2016 | 103.00 | 103.03 | 100.94 | 101.48 | 1,894,415 | -1.41(-1.37%) |
Jun 16, 2016 | 100.78 | 102.97 | 100.62 | 102.89 | 1,532,106 | +1.68(+1.66%) |
Jun 15, 2016 | 100.90 | 101.94 | 100.52 | 101.21 | 1,251,720 | +0.64(+0.64%) |
Jun 14, 2016 | 100.51 | 100.67 | 99.76 | 100.57 | 727,758 | +0.20(+0.20%) |
Jun 13, 2016 | 99.64 | 100.71 | 99.63 | 100.37 | 1,061,912 | +0.29(+0.29%) |
Jun 10, 2016 | 100.16 | 100.61 | 99.66 | 100.08 | 1,169,296 | -0.78(-0.77%) |
Jun 09, 2016 | 101.65 | 101.97 | 100.53 | 100.86 | 835,403 | -1.28(-1.25%) |
Jun 08, 2016 | 101.69 | 102.42 | 101.34 | 102.14 | 961,353 | +0.14(+0.14%) |
Jun 07, 2016 | 99.52 | 102.04 | 99.41 | 102.00 | 2,014,118 | +2.64(+2.66%) |
Jun 06, 2016 | 99.03 | 99.45 | 98.46 | 99.36 | 760,772 | +0.81(+0.82%) |
Jun 03, 2016 | 98.61 | 98.70 | 97.87 | 98.55 | 1,211,060 | -0.18(-0.18%) |
Jun 02, 2016 | 98.16 | 98.99 | 98.16 | 98.73 | 834,385 | +0.17(+0.17%) |
Jun 01, 2016 | 98.07 | 98.66 | 97.62 | 98.56 | 1,015,177 | +0.57(+0.58%) |
May 31, 2016 | 97.41 | 98.38 | 96.83 | 97.99 | 3,244,338 | +0.42(+0.43%) |
May 27, 2016 | 98.72 | 97.57 | 97.57 | 97.57 | 912,300 | -0.77(-0.78%) |
May 26, 2016 | 95.88 | 98.92 | 95.88 | 98.34 | 982,108 | +0.87(+0.89%) |
May 25, 2016 | 98.48 | 99.37 | 97.08 | 97.47 | 1,519,272 | -0.51(-0.52%) |
May 24, 2016 | 96.74 | 98.48 | 96.31 | 97.98 | 1,475,364 | +1.87(+1.95%) |
May 23, 2016 | 96.24 | 97.24 | 95.89 | 96.11 | 1,046,952 | -0.30(-0.31%) |
May 20, 2016 | 98.20 | 98.58 | 96.06 | 96.41 | 1,529,177 | -0.89(-0.91%) |
May 19, 2016 | 97.99 | 98.71 | 96.63 | 97.30 | 1,228,083 | -1.07(-1.09%) |
May 18, 2016 | 97.12 | 99.53 | 96.80 | 98.37 | 2,284,911 | +0.70(+0.72%) |
May 17, 2016 | 95.71 | 99.59 | 95.51 | 97.67 | 2,668,397 | +2.20(+2.30%) |
May 16, 2016 | 94.11 | 95.83 | 93.68 | 95.47 | 2,261,377 | +1.77(+1.89%) |
May 13, 2016 | 93.02 | 94.54 | 93.00 | 93.70 | 1,882,198 | +0.43(+0.46%) |
May 12, 2016 | 95.17 | 95.54 | 93.12 | 93.27 | 1,832,068 | -1.24(-1.31%) |
May 11, 2016 | 95.85 | 96.04 | 94.38 | 94.51 | 1,245,567 | -1.53(-1.59%) |
May 10, 2016 | 96.26 | 96.88 | 95.32 | 96.04 | 1,138,014 | +0.03(+0.03%) |
May 09, 2016 | 95.42 | 96.91 | 94.96 | 96.01 | 890,675 | +0.85(+0.89%) |
May 06, 2016 | 94.62 | 95.44 | 94.49 | 95.16 | 1,421,727 | +0.06(+0.06%) |
May 05, 2016 | 97.71 | 98.24 | 94.80 | 95.10 | 1,838,998 | -2.49(-2.55%) |
May 04, 2016 | 94.29 | 97.88 | 94.13 | 97.59 | 3,603,786 | +3.04(+3.22%) |
May 03, 2016 | 95.04 | 95.75 | 94.04 | 94.55 | 2,784,183 | -1.19(-1.24%) |
May 02, 2016 | 96.16 | 96.21 | 94.28 | 95.74 | 3,332,312 | +0.18(+0.19%) |
Apr 29, 2016 | 99.94 | 99.94 | 91.05 | 95.56 | 8,670,339 | -26.18(-21.50%) |
Apr 28, 2016 | 121.58 | 124.32 | 121.47 | 121.74 | 1,251,050 | -1.25(-1.02%) |
Apr 27, 2016 | 122.41 | 123.70 | 122.09 | 122.99 | 1,443,059 | +0.39(+0.32%) |
Apr 26, 2016 | 123.30 | 123.69 | 121.72 | 122.60 | 1,158,077 | -0.20(-0.16%) |
Apr 25, 2016 | 123.85 | 124.57 | 122.65 | 122.80 | 767,155 | -1.18(-0.95%) |
Apr 22, 2016 | 123.78 | 125.04 | 122.99 | 123.98 | 947,805 | +0.27(+0.22%) |
Apr 21, 2016 | 125.27 | 125.98 | 123.61 | 123.71 | 427,287 | -1.73(-1.38%) |
Apr 20, 2016 | 125.50 | 126.17 | 125.08 | 125.44 | 659,990 | +0.07(+0.06%) |
Apr 19, 2016 | 125.91 | 126.50 | 125.11 | 125.37 | 660,563 | -0.48(-0.38%) |
Apr 18, 2016 | 125.62 | 125.96 | 124.99 | 125.85 | 1,701,020 | +0.43(+0.34%) |
Apr 15, 2016 | 125.61 | 125.84 | 125.10 | 125.42 | 717,881 | +0.05(+0.04%) |
Apr 14, 2016 | 126.18 | 126.97 | 125.18 | 125.37 | 583,772 | -0.97(-0.77%) |
Apr 13, 2016 | 126.06 | 126.56 | 125.48 | 126.34 | 700,714 | +0.81(+0.65%) |
Apr 12, 2016 | 126.11 | 126.69 | 125.26 | 125.53 | 1,050,866 | -0.57(-0.45%) |
Apr 11, 2016 | 128.58 | 128.75 | 126.09 | 126.10 | 737,815 | -2.10(-1.64%) |
Apr 08, 2016 | 127.69 | 128.94 | 127.47 | 128.20 | 742,032 | +0.96(+0.75%) |
Apr 07, 2016 | 126.36 | 127.29 | 125.75 | 127.24 | 747,258 | -0.01(-0.01%) |
Apr 06, 2016 | 126.40 | 127.29 | 125.95 | 127.25 | 743,932 | +0.45(+0.35%) |
Apr 05, 2016 | 126.84 | 126.94 | 125.98 | 126.80 | 1,100,737 | -0.68(-0.53%) |
Apr 04, 2016 | 127.33 | 128.21 | 126.82 | 127.48 | 818,511 | -0.15(-0.12%) |
Apr 01, 2016 | 125.90 | 127.74 | 125.59 | 127.63 | 882,290 | +1.44(+1.14%) |
Mar 31, 2016 | 125.54 | 126.30 | 125.16 | 126.19 | 1,052,702 | +0.51(+0.41%) |
Mar 30, 2016 | 126.00 | 126.53 | 124.73 | 125.68 | 987,984 | +0.35(+0.28%) |
Mar 29, 2016 | 123.83 | 125.47 | 123.69 | 125.33 | 431,793 | +0.99(+0.80%) |
Mar 28, 2016 | 124.11 | 124.46 | 123.70 | 124.34 | 612,503 | +0.23(+0.19%) |
Mar 24, 2016 | 123.57 | 124.11 | 124.11 | 124.11 | 761,800 | +0.30(+0.24%) |
Mar 23, 2016 | 123.70 | 123.99 | 123.05 | 123.81 | 960,600 | +0.19(+0.15%) |
Mar 22, 2016 | 123.34 | 123.84 | 122.85 | 123.62 | 717,767 | +0.62(+0.50%) |
Mar 21, 2016 | 121.89 | 123.41 | 121.63 | 123.00 | 733,376 | +0.90(+0.74%) |
Mar 18, 2016 | 121.14 | 122.66 | 119.99 | 122.10 | 1,817,917 | +1.41(+1.17%) |
Mar 17, 2016 | 118.76 | 121.24 | 118.34 | 120.69 | 1,233,148 | +1.81(+1.52%) |
Mar 16, 2016 | 117.44 | 119.29 | 117.38 | 118.88 | 757,800 | +0.42(+0.35%) |
Mar 15, 2016 | 114.92 | 119.23 | 114.81 | 118.46 | 1,200,115 | +2.51(+2.16%) |
Mar 14, 2016 | 115.96 | 116.46 | 115.24 | 115.95 | 653,221 | -0.06(-0.05%) |
Mar 11, 2016 | 114.74 | 116.01 | 112.89 | 116.01 | 1,464,799 | +2.49(+2.19%) |
Mar 10, 2016 | 112.54 | 114.47 | 112.40 | 113.52 | 1,431,569 | -0.57(-0.50%) |
Mar 09, 2016 | 113.96 | 114.68 | 113.82 | 114.09 | 759,035 | +0.37(+0.33%) |
Mar 08, 2016 | 114.04 | 114.93 | 113.21 | 113.72 | 571,422 | -0.99(-0.86%) |
Mar 07, 2016 | 114.18 | 114.99 | 113.42 | 114.71 | 852,575 | -0.16(-0.14%) |
Mar 04, 2016 | 116.05 | 116.05 | 114.40 | 114.87 | 568,400 | -0.68(-0.59%) |
Mar 03, 2016 | 114.61 | 115.65 | 114.30 | 115.55 | 716,618 | +0.90(+0.78%) |
Mar 02, 2016 | 117.12 | 117.12 | 113.43 | 114.65 | 1,566,244 | -3.30(-2.80%) |
Mar 01, 2016 | 114.59 | 117.99 | 114.34 | 117.95 | 961,026 | +4.02(+3.53%) |
Feb 29, 2016 | 115.36 | 116.62 | 113.93 | 113.93 | 581,200 | -1.61(-1.39%) |
Feb 26, 2016 | 114.77 | 116.42 | 113.79 | 115.54 | 1,038,561 | +1.02(+0.89%) |
Feb 25, 2016 | 113.61 | 115.19 | 112.19 | 114.52 | 740,340 | +1.38(+1.22%) |
Feb 24, 2016 | 111.22 | 113.34 | 110.01 | 113.14 | 923,233 | +0.84(+0.75%) |
Feb 23, 2016 | 110.81 | 113.79 | 110.74 | 112.30 | 876,781 | +1.06(+0.95%) |
Feb 22, 2016 | 110.65 | 111.66 | 110.24 | 111.24 | 742,203 | +1.58(+1.44%) |
Feb 19, 2016 | 111.30 | 111.65 | 109.30 | 109.66 | 898,932 | -1.88(-1.69%) |
Feb 18, 2016 | 110.83 | 113.00 | 110.50 | 111.54 | 845,025 | +0.13(+0.12%) |
Feb 17, 2016 | 109.92 | 111.53 | 109.26 | 111.41 | 871,619 | +1.94(+1.77%) |
Feb 16, 2016 | 109.44 | 109.89 | 108.17 | 109.47 | 755,968 | +2.55(+2.38%) |
Feb 12, 2016 | 107.84 | 106.92 | 106.92 | 106.92 | 1,138,500 | +0.87(+0.82%) |
Feb 11, 2016 | 106.16 | 107.97 | 105.38 | 106.05 | 881,112 | -1.86(-1.72%) |
Feb 10, 2016 | 106.80 | 108.39 | 106.58 | 107.91 | 945,923 | +1.88(+1.77%) |
Feb 09, 2016 | 105.11 | 107.36 | 104.91 | 106.03 | 903,292 | +0.04(+0.04%) |
Feb 08, 2016 | 109.64 | 110.09 | 105.16 | 105.99 | 1,288,756 | -5.13(-4.62%) |
Feb 05, 2016 | 111.69 | 114.69 | 108.75 | 111.12 | 2,597,870 | -4.82(-4.16%) |
Feb 04, 2016 | 117.42 | 118.48 | 115.79 | 115.94 | 1,862,062 | -1.26(-1.08%) |
Feb 03, 2016 | 118.14 | 118.56 | 115.01 | 117.20 | 1,366,943 | -1.12(-0.95%) |
Feb 02, 2016 | 119.51 | 120.57 | 117.81 | 118.32 | 709,727 | -2.33(-1.93%) |
Feb 01, 2016 | 119.29 | 121.11 | 118.69 | 120.65 | 585,898 | +0.30(+0.25%) |
Jan 29, 2016 | 117.19 | 120.45 | 117.00 | 120.35 | 794,351 | +3.42(+2.92%) |
Jan 28, 2016 | 118.01 | 118.84 | 116.52 | 116.93 | 727,975 | -0.94(-0.80%) |
Jan 27, 2016 | 118.17 | 119.83 | 117.16 | 117.87 | 574,052 | -0.30(-0.25%) |
Jan 26, 2016 | 116.93 | 118.41 | 116.93 | 118.17 | 290,809 | +1.26(+1.08%) |
Jan 25, 2016 | 117.81 | 117.90 | 116.67 | 116.91 | 562,751 | -1.04(-0.88%) |
Jan 22, 2016 | 115.95 | 118.31 | 115.49 | 117.95 | 396,202 | +2.96(+2.57%) |
Jan 21, 2016 | 115.78 | 116.44 | 114.04 | 114.99 | 508,147 | -0.13(-0.11%) |
Jan 20, 2016 | 114.16 | 115.73 | 111.27 | 115.12 | 814,671 | -0.70(-0.60%) |
Jan 19, 2016 | 116.48 | 118.29 | 115.47 | 115.82 | 518,173 | +0.66(+0.57%) |
Jan 15, 2016 | 113.55 | 115.16 | 115.16 | 115.16 | 958,200 | -1.25(-1.07%) |
Jan 14, 2016 | 117.00 | 117.00 | 114.55 | 116.41 | 826,784 | +0.10(+0.09%) |
Jan 13, 2016 | 121.01 | 121.32 | 116.04 | 116.31 | 784,997 | -4.71(-3.89%) |
Jan 12, 2016 | 119.52 | 121.44 | 118.35 | 121.02 | 656,490 | +1.60(+1.34%) |
Jan 11, 2016 | 118.66 | 119.85 | 118.20 | 119.42 | 717,766 | +1.18(+1.00%) |
Jan 08, 2016 | 120.00 | 120.30 | 118.05 | 118.24 | 648,240 | -1.27(-1.06%) |
Jan 07, 2016 | 118.22 | 120.19 | 118.01 | 119.51 | 863,213 | -0.50(-0.42%) |
Jan 06, 2016 | 118.94 | 120.58 | 118.13 | 120.01 | 738,461 | -0.52(-0.43%) |
Jan 05, 2016 | 118.43 | 120.97 | 117.90 | 120.53 | 632,414 | +2.66(+2.26%) |
Jan 04, 2016 | 119.21 | 119.44 | 116.90 | 117.87 | 847,370 | -2.73(-2.26%) |
Dec 31, 2015 | 121.78 | 120.60 | 120.60 | 120.60 | 333,900 | -1.18(-0.97%) |
Dec 30, 2015 | 122.73 | 123.85 | 121.76 | 121.78 | 286,821 | -1.37(-1.11%) |
Dec 29, 2015 | 122.02 | 123.62 | 121.73 | 123.15 | 393,604 | +1.51(+1.24%) |
Dec 28, 2015 | 120.30 | 121.94 | 120.01 | 121.64 | 456,395 | +0.65(+0.54%) |
Dec 24, 2015 | 121.62 | 120.99 | 120.99 | 120.99 | 159,600 | -0.19(-0.16%) |
Dec 23, 2015 | 120.21 | 121.34 | 119.73 | 121.18 | 407,780 | +1.52(+1.27%) |
Dec 22, 2015 | 118.42 | 120.10 | 118.13 | 119.66 | 601,861 | +1.37(+1.16%) |
Dec 21, 2015 | 117.84 | 118.34 | 117.06 | 118.29 | 584,511 | +1.54(+1.32%) |
Dec 18, 2015 | 118.01 | 118.08 | 115.77 | 116.75 | 1,219,008 | -1.91(-1.61%) |
Dec 17, 2015 | 119.16 | 119.85 | 118.49 | 118.66 | 791,721 | +0.05(+0.04%) |
Dec 16, 2015 | 119.75 | 119.75 | 116.92 | 118.61 | 707,364 | +0.08(+0.07%) |
Dec 15, 2015 | 118.41 | 119.56 | 117.30 | 118.53 | 1,123,858 | +1.44(+1.23%) |
Dec 14, 2015 | 117.34 | 118.15 | 115.78 | 117.09 | 1,137,816 | +0.89(+0.77%) |
Dec 11, 2015 | 115.81 | 116.54 | 115.32 | 116.20 | 1,482,929 | -1.38(-1.17%) |
Dec 10, 2015 | 116.47 | 118.00 | 115.75 | 117.58 | 1,259,805 | +1.03(+0.88%) |
Dec 09, 2015 | 114.98 | 116.76 | 114.87 | 116.55 | 939,920 | +0.59(+0.51%) |
Dec 08, 2015 | 114.74 | 116.18 | 114.50 | 115.96 | 901,051 | -0.03(-0.03%) |
Dec 07, 2015 | 115.64 | 116.43 | 115.28 | 115.99 | 1,028,440 | -0.65(-0.56%) |
Dec 04, 2015 | 113.60 | 117.19 | 112.95 | 116.64 | 1,590,242 | +3.00(+2.64%) |
Dec 03, 2015 | 118.07 | 118.65 | 113.26 | 113.64 | 1,675,889 | -5.13(-4.32%) |
Dec 02, 2015 | 120.13 | 120.57 | 118.57 | 118.77 | 1,165,305 | -1.86(-1.54%) |
Dec 01, 2015 | 120.99 | 122.28 | 119.99 | 120.63 | 1,121,836 | -0.09(-0.07%) |
Nov 30, 2015 | 120.62 | 121.03 | 120.00 | 120.72 | 3,196,972 | +0.03(+0.02%) |
Nov 27, 2015 | 121.53 | 122.07 | 119.91 | 120.69 | 701,186 | -1.72(-1.41%) |
Nov 25, 2015 | 123.64 | 122.41 | 122.41 | 122.41 | 532,500 | -1.19(-0.96%) |
Nov 24, 2015 | 123.24 | 123.74 | 121.86 | 123.60 | 837,899 | +0.30(+0.24%) |
Nov 23, 2015 | 121.89 | 124.14 | 121.53 | 123.30 | 874,086 | +1.39(+1.14%) |
Nov 20, 2015 | 121.09 | 122.24 | 119.89 | 121.91 | 2,236,298 | +1.09(+0.90%) |
Nov 19, 2015 | 122.50 | 122.82 | 120.52 | 120.82 | 1,095,050 | -1.39(-1.14%) |
Nov 18, 2015 | 122.37 | 122.99 | 121.74 | 122.21 | 1,042,371 | -0.10(-0.08%) |
Nov 17, 2015 | 122.79 | 123.12 | 122.00 | 122.31 | 727,160 | -0.50(-0.41%) |
Nov 16, 2015 | 122.85 | 123.01 | 122.00 | 122.81 | 585,273 | +0.04(+0.03%) |
Nov 13, 2015 | 122.86 | 124.10 | 121.61 | 122.77 | 605,512 | -0.22(-0.18%) |
Nov 12, 2015 | 123.15 | 123.90 | 122.78 | 122.99 | 643,032 | -0.98(-0.79%) |
Nov 11, 2015 | 124.67 | 125.43 | 123.89 | 123.97 | 527,120 | -0.56(-0.45%) |
Nov 10, 2015 | 124.04 | 125.10 | 123.26 | 124.53 | 642,967 | +0.59(+0.48%) |
Nov 09, 2015 | 125.46 | 126.65 | 123.09 | 123.94 | 571,782 | -1.94(-1.54%) |
Nov 06, 2015 | 123.57 | 125.95 | 123.25 | 125.88 | 825,160 | +1.79(+1.44%) |
Nov 05, 2015 | 123.92 | 125.48 | 123.92 | 124.09 | 918,091 | +0.17(+0.14%) |
Nov 04, 2015 | 125.38 | 125.38 | 123.28 | 123.92 | 917,146 | -1.08(-0.86%) |
Nov 03, 2015 | 124.17 | 125.92 | 123.31 | 125.00 | 920,289 | +0.68(+0.55%) |