Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 105.88 | 106.57 | 104.47 | 104.70 | 865,469 | -1.56(-1.46%) |
Nov 29, 2016 | 104.90 | 106.65 | 104.54 | 106.25 | 551,745 | +1.67(+1.60%) |
Nov 28, 2016 | 105.86 | 106.10 | 104.08 | 104.58 | 868,739 | -1.50(-1.41%) |
Nov 25, 2016 | 105.06 | 106.10 | 104.86 | 106.08 | 338,957 | +1.25(+1.19%) |
Nov 23, 2016 | 104.83 | 104.83 | 104.83 | 0 | +1.06(+1.03%) | |
Nov 22, 2016 | 105.02 | 105.77 | 103.06 | 103.77 | 920,599 | -1.16(-1.10%) |
Nov 21, 2016 | 104.87 | 105.34 | 104.34 | 104.92 | 657,251 | +0.10(+0.10%) |
Nov 18, 2016 | 105.50 | 106.33 | 104.77 | 104.82 | 785,633 | -0.93(-0.88%) |
Nov 17, 2016 | 105.66 | 106.55 | 105.31 | 105.76 | 862,865 | +0.09(+0.09%) |
Nov 16, 2016 | 106.40 | 106.47 | 105.63 | 105.66 | 778,668 | -0.85(-0.80%) |
Nov 15, 2016 | 106.54 | 107.25 | 105.78 | 106.51 | 657,642 | +0.44(+0.42%) |
Nov 14, 2016 | 104.55 | 106.41 | 104.21 | 106.07 | 878,978 | +2.23(+2.15%) |
Nov 11, 2016 | 104.66 | 105.53 | 103.51 | 103.84 | 862,262 | -1.16(-1.10%) |
Nov 10, 2016 | 103.07 | 105.45 | 101.81 | 105.00 | 1,638,540 | +3.74(+3.69%) |
Nov 09, 2016 | 105.64 | 105.64 | 99.42 | 101.26 | 2,748,529 | -3.61(-3.44%) |
Nov 08, 2016 | 103.82 | 105.44 | 103.20 | 104.87 | 640,306 | +0.77(+0.74%) |
Nov 07, 2016 | 102.88 | 104.31 | 102.84 | 104.11 | 758,442 | +2.70(+2.67%) |
Nov 04, 2016 | 101.30 | 102.39 | 100.65 | 101.41 | 977,287 | +0.22(+0.21%) |
Nov 03, 2016 | 103.14 | 103.79 | 101.13 | 101.19 | 1,005,308 | -1.99(-1.93%) |
Nov 02, 2016 | 102.69 | 104.54 | 102.59 | 103.18 | 772,129 | +0.16(+0.15%) |
Nov 01, 2016 | 104.56 | 104.68 | 101.80 | 103.02 | 1,051,513 | -1.26(-1.20%) |
Oct 31, 2016 | 103.47 | 104.93 | 103.25 | 104.28 | 1,323,772 | +1.12(+1.08%) |
Oct 28, 2016 | 102.58 | 103.95 | 101.50 | 103.16 | 1,597,786 | +0.04(+0.04%) |
Oct 27, 2016 | 105.29 | 105.49 | 103.11 | 103.12 | 1,757,250 | -2.09(-1.99%) |
Oct 26, 2016 | 111.39 | 111.65 | 102.49 | 105.21 | 4,797,680 | -9.94(-8.63%) |
Oct 25, 2016 | 116.42 | 116.65 | 114.89 | 115.15 | 863,773 | -1.05(-0.90%) |
Oct 24, 2016 | 116.00 | 116.70 | 115.78 | 116.20 | 796,892 | +0.76(+0.66%) |
Oct 21, 2016 | 115.58 | 115.86 | 115.00 | 115.44 | 804,647 | -0.88(-0.76%) |
Oct 20, 2016 | 114.62 | 116.46 | 114.28 | 116.32 | 1,000,104 | +1.49(+1.30%) |
Oct 19, 2016 | 115.42 | 115.42 | 114.30 | 114.83 | 686,957 | -0.23(-0.20%) |
Oct 18, 2016 | 114.22 | 115.60 | 113.92 | 115.06 | 819,354 | +1.95(+1.72%) |
Oct 17, 2016 | 113.01 | 113.51 | 112.73 | 113.12 | 359,097 | +0.15(+0.13%) |
Oct 14, 2016 | 113.99 | 114.26 | 112.95 | 112.97 | 580,329 | -0.48(-0.42%) |
Oct 13, 2016 | 112.97 | 114.03 | 112.25 | 113.45 | 571,523 | -0.12(-0.11%) |
Oct 12, 2016 | 113.58 | 114.14 | 113.20 | 113.58 | 476,772 | +0.03(+0.03%) |
Oct 11, 2016 | 115.28 | 115.28 | 113.00 | 113.54 | 517,522 | -2.18(-1.88%) |
Oct 10, 2016 | 115.85 | 116.47 | 115.43 | 115.72 | 580,896 | +0.19(+0.17%) |
Oct 07, 2016 | 114.47 | 115.84 | 114.10 | 115.53 | 1,119,602 | +1.16(+1.01%) |
Oct 06, 2016 | 113.46 | 114.40 | 113.01 | 114.37 | 581,903 | +0.71(+0.62%) |
Oct 05, 2016 | 113.70 | 114.02 | 113.00 | 113.67 | 527,872 | +0.52(+0.46%) |
Oct 04, 2016 | 113.18 | 113.94 | 112.19 | 113.14 | 555,312 | -0.28(-0.24%) |
Oct 03, 2016 | 113.93 | 114.25 | 113.12 | 113.42 | 569,963 | -0.96(-0.84%) |
Sep 30, 2016 | 113.07 | 114.84 | 112.46 | 114.37 | 795,975 | +1.68(+1.49%) |
Sep 29, 2016 | 113.89 | 114.06 | 112.04 | 112.69 | 537,913 | -1.19(-1.04%) |
Sep 28, 2016 | 114.67 | 115.02 | 112.91 | 113.88 | 874,216 | -0.75(-0.65%) |
Sep 27, 2016 | 114.19 | 114.65 | 113.67 | 114.63 | 564,994 | +0.64(+0.56%) |
Sep 26, 2016 | 113.63 | 114.11 | 113.44 | 113.99 | 772,570 | -0.31(-0.27%) |
Sep 23, 2016 | 114.43 | 114.82 | 113.67 | 114.30 | 411,612 | -0.37(-0.32%) |
Sep 22, 2016 | 114.36 | 114.99 | 114.16 | 114.67 | 506,766 | +0.92(+0.81%) |
Sep 21, 2016 | 112.29 | 113.90 | 112.00 | 113.74 | 489,530 | +1.70(+1.52%) |
Sep 20, 2016 | 113.35 | 113.35 | 111.70 | 112.04 | 527,022 | -0.28(-0.25%) |
Sep 19, 2016 | 113.25 | 113.61 | 111.96 | 112.32 | 808,841 | -0.31(-0.27%) |
Sep 16, 2016 | 112.08 | 113.23 | 111.12 | 112.63 | 964,227 | +0.58(+0.52%) |
Sep 15, 2016 | 110.70 | 112.53 | 110.29 | 112.05 | 758,858 | +1.41(+1.27%) |
Sep 14, 2016 | 111.25 | 111.37 | 110.30 | 110.64 | 668,060 | -0.29(-0.26%) |
Sep 13, 2016 | 111.47 | 112.15 | 109.78 | 110.93 | 1,735,672 | -3.02(-2.65%) |
Sep 12, 2016 | 112.31 | 114.28 | 111.76 | 113.95 | 1,075,823 | +1.62(+1.44%) |
Sep 09, 2016 | 114.81 | 114.81 | 112.33 | 112.33 | 914,567 | -3.41(-2.95%) |
Sep 08, 2016 | 116.00 | 116.58 | 115.51 | 115.74 | 1,023,081 | -1.11(-0.95%) |
Sep 07, 2016 | 114.81 | 116.97 | 114.73 | 116.85 | 985,661 | +1.74(+1.51%) |
Sep 06, 2016 | 114.73 | 115.11 | 114.33 | 115.11 | 870,222 | +0.55(+0.48%) |
Sep 02, 2016 | 113.75 | 114.57 | 114.57 | 114.57 | 712,915 | +1.31(+1.16%) |
Sep 01, 2016 | 113.92 | 114.09 | 112.73 | 113.25 | 559,566 | -0.67(-0.58%) |
Aug 31, 2016 | 114.19 | 114.39 | 113.12 | 113.92 | 597,538 | -0.58(-0.51%) |
Aug 30, 2016 | 114.56 | 114.94 | 114.10 | 114.50 | 407,370 | -0.09(-0.08%) |
Aug 29, 2016 | 113.30 | 114.96 | 113.22 | 114.59 | 622,068 | +1.41(+1.25%) |
Aug 26, 2016 | 112.65 | 114.17 | 112.49 | 113.18 | 939,056 | +0.52(+0.46%) |
Aug 25, 2016 | 113.03 | 114.08 | 112.44 | 112.66 | 1,004,764 | -0.75(-0.66%) |
Aug 24, 2016 | 114.81 | 115.37 | 113.13 | 113.41 | 713,716 | -1.46(-1.27%) |
Aug 23, 2016 | 115.37 | 115.55 | 114.86 | 114.86 | 516,296 | -0.30(-0.26%) |
Aug 22, 2016 | 114.93 | 115.41 | 114.33 | 115.17 | 544,136 | +0.32(+0.28%) |
Aug 19, 2016 | 114.94 | 115.15 | 114.46 | 114.85 | 594,923 | -0.55(-0.48%) |
Aug 18, 2016 | 115.05 | 115.67 | 114.84 | 115.40 | 623,934 | +0.39(+0.34%) |
Aug 17, 2016 | 115.75 | 116.44 | 114.72 | 115.01 | 975,272 | -0.54(-0.47%) |
Aug 16, 2016 | 116.19 | 116.51 | 114.96 | 115.55 | 792,075 | -0.73(-0.63%) |
Aug 15, 2016 | 116.91 | 117.13 | 116.16 | 116.28 | 482,586 | -0.23(-0.20%) |
Aug 12, 2016 | 116.81 | 117.26 | 116.37 | 116.51 | 737,310 | -0.77(-0.66%) |
Aug 11, 2016 | 116.70 | 117.34 | 116.70 | 117.29 | 525,769 | +0.69(+0.59%) |
Aug 10, 2016 | 116.26 | 116.68 | 115.65 | 116.60 | 420,631 | +0.15(+0.13%) |
Aug 09, 2016 | 116.25 | 116.74 | 115.79 | 116.45 | 571,469 | +0.52(+0.45%) |
Aug 08, 2016 | 117.14 | 117.36 | 115.75 | 115.93 | 952,676 | -1.17(-1.00%) |
Aug 05, 2016 | 116.88 | 117.57 | 116.63 | 117.10 | 931,131 | +0.56(+0.48%) |
Aug 04, 2016 | 116.84 | 117.14 | 116.12 | 116.55 | 1,119,037 | -0.03(-0.03%) |
Aug 03, 2016 | 115.64 | 117.02 | 115.63 | 116.58 | 862,617 | +0.62(+0.54%) |
Aug 02, 2016 | 116.21 | 116.35 | 114.81 | 115.95 | 1,336,856 | -0.21(-0.18%) |
Aug 01, 2016 | 116.36 | 116.83 | 115.64 | 116.16 | 1,133,292 | +0.06(+0.05%) |
Jul 29, 2016 | 115.05 | 116.17 | 114.79 | 116.11 | 973,858 | +0.87(+0.76%) |
Jul 28, 2016 | 114.47 | 115.71 | 113.79 | 115.23 | 797,017 | +0.76(+0.66%) |
Jul 27, 2016 | 114.81 | 116.31 | 112.23 | 114.47 | 1,588,461 | -0.33(-0.29%) |
Jul 26, 2016 | 114.17 | 114.87 | 113.86 | 114.81 | 1,044,478 | +0.13(+0.12%) |
Jul 25, 2016 | 115.43 | 115.47 | 114.42 | 114.67 | 789,106 | -0.81(-0.71%) |
Jul 22, 2016 | 114.95 | 115.62 | 114.90 | 115.49 | 616,868 | +0.78(+0.68%) |
Jul 21, 2016 | 114.72 | 115.86 | 114.33 | 114.71 | 863,247 | -0.20(-0.17%) |
Jul 20, 2016 | 113.96 | 115.33 | 113.57 | 114.91 | 1,360,366 | +1.10(+0.96%) |
Jul 19, 2016 | 113.48 | 114.24 | 113.30 | 113.81 | 1,322,365 | +0.32(+0.28%) |
Jul 18, 2016 | 113.24 | 113.95 | 112.87 | 113.49 | 601,610 | +0.19(+0.17%) |
Jul 15, 2016 | 113.62 | 113.70 | 113.12 | 113.30 | 538,591 | -0.11(-0.10%) |
Jul 14, 2016 | 113.46 | 113.62 | 113.04 | 113.41 | 887,114 | +0.35(+0.31%) |
Jul 13, 2016 | 113.94 | 114.37 | 113.05 | 113.06 | 851,976 | -0.29(-0.26%) |
Jul 12, 2016 | 113.36 | 113.78 | 113.04 | 113.35 | 936,813 | +0.58(+0.52%) |
Jul 11, 2016 | 112.82 | 113.50 | 112.34 | 112.77 | 792,711 | +0.21(+0.18%) |
Jul 08, 2016 | 110.47 | 112.83 | 110.23 | 112.56 | 1,528,433 | +2.77(+2.52%) |
Jul 07, 2016 | 109.98 | 110.63 | 109.66 | 109.79 | 1,181,196 | +0.00(+0.00%) |
Jul 06, 2016 | 108.63 | 109.97 | 108.37 | 109.79 | 963,815 | +1.03(+0.95%) |
Jul 05, 2016 | 108.62 | 109.01 | 108.09 | 108.76 | 654,119 | -0.47(-0.43%) |
Jul 01, 2016 | 108.55 | 109.22 | 109.22 | 109.22 | 1,173,408 | +0.85(+0.78%) |
Jun 30, 2016 | 107.91 | 108.62 | 106.73 | 108.38 | 1,693,184 | +0.74(+0.69%) |
Jun 29, 2016 | 106.26 | 108.29 | 106.20 | 107.64 | 1,239,046 | +2.42(+2.30%) |
Jun 28, 2016 | 105.48 | 105.70 | 104.58 | 105.22 | 1,551,904 | +0.78(+0.75%) |
Jun 27, 2016 | 107.69 | 108.34 | 103.60 | 104.43 | 2,284,675 | -3.40(-3.15%) |
Jun 24, 2016 | 105.99 | 108.27 | 104.98 | 107.83 | 2,157,335 | -1.30(-1.19%) |
Jun 23, 2016 | 108.62 | 109.48 | 108.39 | 109.13 | 1,248,669 | +1.18(+1.09%) |
Jun 22, 2016 | 106.95 | 108.59 | 106.33 | 107.95 | 1,231,522 | +1.27(+1.19%) |
Jun 21, 2016 | 106.09 | 107.19 | 105.76 | 106.68 | 938,553 | +0.60(+0.56%) |
Jun 20, 2016 | 106.70 | 107.44 | 105.61 | 106.08 | 2,121,726 | +1.51(+1.44%) |
Jun 17, 2016 | 105.74 | 106.06 | 104.06 | 104.57 | 1,102,233 | -1.37(-1.30%) |
Jun 16, 2016 | 104.34 | 106.04 | 103.99 | 105.95 | 941,503 | +0.80(+0.76%) |
Jun 15, 2016 | 106.55 | 106.84 | 105.04 | 105.15 | 866,141 | -1.17(-1.10%) |
Jun 14, 2016 | 105.72 | 106.90 | 105.72 | 106.31 | 1,154,197 | +0.21(+0.20%) |
Jun 13, 2016 | 107.72 | 108.26 | 105.95 | 106.11 | 1,394,218 | -2.30(-2.12%) |
Jun 10, 2016 | 108.38 | 109.13 | 107.84 | 108.40 | 921,863 | -0.74(-0.68%) |
Jun 09, 2016 | 109.28 | 109.81 | 108.53 | 109.14 | 571,102 | -0.24(-0.22%) |
Jun 08, 2016 | 107.86 | 109.40 | 107.55 | 109.38 | 1,214,789 | +1.58(+1.47%) |
Jun 07, 2016 | 108.07 | 108.32 | 107.11 | 107.80 | 992,115 | -0.33(-0.31%) |
Jun 06, 2016 | 106.91 | 108.18 | 106.26 | 108.14 | 1,066,814 | +0.90(+0.84%) |
Jun 03, 2016 | 107.96 | 107.96 | 106.15 | 107.24 | 977,990 | -0.55(-0.51%) |
Jun 02, 2016 | 106.67 | 107.79 | 106.06 | 107.79 | 1,135,067 | +1.10(+1.03%) |
Jun 01, 2016 | 106.00 | 106.86 | 105.77 | 106.69 | 757,981 | +0.24(+0.23%) |
May 31, 2016 | 106.60 | 107.14 | 105.91 | 106.45 | 801,621 | -0.05(-0.05%) |
May 27, 2016 | 106.08 | 106.50 | 106.50 | 106.50 | 488,499 | +0.58(+0.55%) |
May 26, 2016 | 106.14 | 106.44 | 105.07 | 105.91 | 837,169 | -0.22(-0.21%) |
May 25, 2016 | 106.80 | 107.56 | 105.87 | 106.14 | 1,363,549 | -0.48(-0.45%) |
May 24, 2016 | 105.75 | 106.94 | 104.00 | 106.62 | 773,932 | +1.30(+1.23%) |
May 23, 2016 | 105.12 | 105.57 | 103.75 | 105.32 | 651,806 | -0.01(-0.01%) |
May 20, 2016 | 105.32 | 105.69 | 104.80 | 105.33 | 622,118 | +0.42(+0.40%) |
May 19, 2016 | 104.52 | 105.92 | 104.07 | 104.91 | 564,694 | -0.15(-0.14%) |
May 18, 2016 | 104.97 | 105.48 | 104.00 | 105.06 | 713,817 | +0.08(+0.07%) |
May 17, 2016 | 105.98 | 106.29 | 104.10 | 104.98 | 1,040,519 | -1.04(-0.98%) |
May 16, 2016 | 105.52 | 106.54 | 105.04 | 106.02 | 1,052,048 | +0.52(+0.49%) |
May 13, 2016 | 104.48 | 105.72 | 104.48 | 105.51 | 1,329,773 | +0.88(+0.84%) |
May 12, 2016 | 105.61 | 105.81 | 103.61 | 104.62 | 634,427 | -0.81(-0.77%) |
May 11, 2016 | 105.56 | 106.85 | 105.38 | 105.43 | 898,419 | +0.02(+0.02%) |
May 10, 2016 | 104.37 | 105.46 | 103.83 | 105.41 | 954,390 | +1.46(+1.41%) |
May 09, 2016 | 103.11 | 104.61 | 102.34 | 103.94 | 735,780 | +0.54(+0.52%) |
May 06, 2016 | 102.98 | 103.72 | 102.20 | 103.40 | 1,082,835 | -0.17(-0.16%) |
May 05, 2016 | 103.25 | 104.21 | 102.90 | 103.57 | 821,014 | +0.26(+0.25%) |
May 04, 2016 | 103.55 | 104.38 | 102.94 | 103.31 | 974,263 | -0.96(-0.92%) |
May 03, 2016 | 103.76 | 104.82 | 103.34 | 104.27 | 1,037,186 | -0.44(-0.42%) |
May 02, 2016 | 104.31 | 105.05 | 103.98 | 104.71 | 943,266 | +0.45(+0.43%) |
Apr 29, 2016 | 104.13 | 104.61 | 103.43 | 104.26 | 943,436 | -0.21(-0.20%) |
Apr 28, 2016 | 104.82 | 106.74 | 104.22 | 104.47 | 898,620 | -1.19(-1.13%) |
Apr 27, 2016 | 105.66 | 105.81 | 104.25 | 105.66 | 1,437,963 | +0.22(+0.21%) |
Apr 26, 2016 | 104.40 | 105.70 | 104.12 | 105.44 | 2,168,202 | +1.36(+1.31%) |
Apr 25, 2016 | 104.23 | 106.03 | 101.74 | 104.08 | 3,007,430 | +2.77(+2.73%) |
Apr 22, 2016 | 100.84 | 101.51 | 99.61 | 101.31 | 1,855,083 | +0.64(+0.64%) |
Apr 21, 2016 | 98.82 | 101.50 | 98.46 | 100.66 | 2,707,882 | +1.66(+1.67%) |
Apr 20, 2016 | 99.25 | 99.49 | 98.38 | 99.01 | 1,157,552 | +0.02(+0.02%) |
Apr 19, 2016 | 99.28 | 99.65 | 98.60 | 98.99 | 885,029 | +0.14(+0.14%) |
Apr 18, 2016 | 99.39 | 100.26 | 98.77 | 98.85 | 1,701,094 | -0.62(-0.62%) |
Apr 15, 2016 | 99.20 | 99.60 | 98.36 | 99.47 | 789,016 | +0.46(+0.46%) |
Apr 14, 2016 | 98.33 | 99.41 | 98.05 | 99.01 | 787,670 | +0.63(+0.64%) |
Apr 13, 2016 | 98.25 | 98.66 | 97.64 | 98.38 | 910,519 | +0.57(+0.59%) |
Apr 12, 2016 | 97.88 | 98.38 | 97.34 | 97.80 | 1,123,760 | -0.07(-0.07%) |
Apr 11, 2016 | 98.67 | 99.05 | 97.54 | 97.87 | 715,213 | -0.73(-0.74%) |
Apr 08, 2016 | 99.28 | 99.58 | 98.37 | 98.60 | 589,669 | +0.05(+0.05%) |
Apr 07, 2016 | 98.76 | 99.89 | 98.07 | 98.55 | 801,443 | -0.94(-0.94%) |
Apr 06, 2016 | 97.47 | 99.87 | 97.34 | 99.49 | 1,750,829 | +1.91(+1.95%) |
Apr 05, 2016 | 97.65 | 98.64 | 97.39 | 97.59 | 1,130,757 | -0.82(-0.83%) |
Apr 04, 2016 | 98.69 | 99.33 | 97.88 | 98.40 | 706,308 | -0.12(-0.13%) |
Apr 01, 2016 | 97.10 | 98.73 | 96.49 | 98.53 | 744,016 | +1.08(+1.11%) |
Mar 31, 2016 | 97.21 | 97.77 | 96.32 | 97.44 | 1,080,574 | -0.60(-0.61%) |
Mar 30, 2016 | 96.47 | 98.82 | 96.30 | 98.04 | 1,018,452 | +1.76(+1.82%) |
Mar 29, 2016 | 95.10 | 96.37 | 94.39 | 96.29 | 980,558 | +1.34(+1.41%) |
Mar 28, 2016 | 95.17 | 95.41 | 93.91 | 94.95 | 799,408 | +0.09(+0.10%) |
Mar 24, 2016 | 94.11 | 94.86 | 94.86 | 94.86 | 742,365 | +0.08(+0.09%) |
Mar 23, 2016 | 94.97 | 95.30 | 94.47 | 94.77 | 849,682 | +0.03(+0.03%) |
Mar 22, 2016 | 94.72 | 95.38 | 94.08 | 94.75 | 874,875 | -0.19(-0.20%) |
Mar 21, 2016 | 95.30 | 95.33 | 94.09 | 94.94 | 662,055 | -0.46(-0.48%) |
Mar 18, 2016 | 93.68 | 96.28 | 93.63 | 95.40 | 1,373,627 | +1.95(+2.08%) |
Mar 17, 2016 | 94.94 | 95.27 | 92.79 | 93.45 | 1,188,169 | -1.45(-1.53%) |
Mar 16, 2016 | 93.65 | 95.39 | 93.43 | 94.90 | 853,723 | +1.24(+1.32%) |
Mar 15, 2016 | 95.09 | 95.26 | 93.42 | 93.66 | 828,297 | -2.04(-2.13%) |
Mar 14, 2016 | 95.94 | 96.60 | 95.37 | 95.70 | 771,564 | -0.38(-0.40%) |
Mar 11, 2016 | 93.23 | 97.04 | 92.98 | 96.08 | 1,823,951 | +3.38(+3.64%) |
Mar 10, 2016 | 92.76 | 93.20 | 91.91 | 92.70 | 1,139,822 | +0.24(+0.26%) |
Mar 09, 2016 | 92.15 | 93.04 | 91.51 | 92.46 | 1,045,214 | +0.68(+0.74%) |
Mar 08, 2016 | 92.40 | 92.57 | 91.69 | 91.78 | 1,107,016 | -1.26(-1.35%) |
Mar 07, 2016 | 93.02 | 94.74 | 92.86 | 93.04 | 1,321,296 | -0.28(-0.30%) |
Mar 04, 2016 | 93.43 | 94.53 | 91.40 | 93.32 | 1,635,896 | +0.21(+0.22%) |
Mar 03, 2016 | 91.30 | 93.29 | 91.23 | 93.11 | 1,549,783 | +1.71(+1.87%) |
Mar 02, 2016 | 92.14 | 92.48 | 90.77 | 91.40 | 996,881 | -1.09(-1.18%) |
Mar 01, 2016 | 92.29 | 92.96 | 90.64 | 92.49 | 1,319,143 | +1.11(+1.22%) |
Feb 29, 2016 | 92.17 | 92.52 | 91.27 | 91.38 | 937,408 | -0.99(-1.07%) |
Feb 26, 2016 | 92.21 | 92.76 | 91.82 | 92.37 | 763,939 | +0.26(+0.28%) |
Feb 25, 2016 | 91.91 | 93.46 | 90.81 | 92.11 | 699,025 | +0.45(+0.49%) |
Feb 24, 2016 | 90.10 | 91.75 | 89.51 | 91.66 | 951,018 | +0.65(+0.71%) |
Feb 23, 2016 | 91.55 | 92.34 | 90.73 | 91.01 | 725,338 | -0.97(-1.06%) |
Feb 22, 2016 | 90.94 | 93.11 | 90.81 | 91.99 | 1,806,457 | +1.54(+1.70%) |
Feb 19, 2016 | 90.32 | 90.96 | 88.19 | 90.45 | 1,621,451 | +0.07(+0.08%) |
Feb 18, 2016 | 88.11 | 91.64 | 87.26 | 90.37 | 2,494,729 | +2.35(+2.67%) |
Feb 17, 2016 | 87.02 | 89.39 | 86.11 | 88.02 | 1,736,584 | +1.08(+1.24%) |
Feb 16, 2016 | 86.17 | 87.27 | 85.21 | 86.94 | 1,445,019 | +1.23(+1.44%) |
Feb 12, 2016 | 84.66 | 85.71 | 85.71 | 85.71 | 1,389,891 | +1.35(+1.60%) |
Feb 11, 2016 | 86.77 | 87.10 | 84.01 | 84.36 | 1,541,435 | -2.65(-3.05%) |
Feb 10, 2016 | 85.46 | 88.87 | 85.24 | 87.01 | 1,280,583 | +1.71(+2.01%) |
Feb 09, 2016 | 83.24 | 86.23 | 82.89 | 85.30 | 1,561,532 | +1.32(+1.58%) |
Feb 08, 2016 | 87.41 | 87.43 | 81.36 | 83.98 | 3,288,317 | -4.35(-4.93%) |
Feb 05, 2016 | 89.80 | 89.97 | 87.81 | 88.33 | 944,670 | -1.80(-1.99%) |
Feb 04, 2016 | 89.97 | 91.10 | 89.28 | 90.12 | 768,871 | -0.43(-0.48%) |
Feb 03, 2016 | 91.41 | 91.60 | 88.77 | 90.56 | 861,251 | -0.40(-0.44%) |
Feb 02, 2016 | 92.43 | 92.91 | 90.55 | 90.96 | 1,495,654 | -2.45(-2.62%) |
Feb 01, 2016 | 92.44 | 94.49 | 92.39 | 93.40 | 1,033,776 | -0.07(-0.07%) |
Jan 29, 2016 | 91.70 | 93.58 | 91.05 | 93.47 | 1,035,505 | +2.13(+2.33%) |
Jan 28, 2016 | 94.13 | 94.62 | 90.94 | 91.34 | 904,786 | -2.52(-2.69%) |
Jan 27, 2016 | 93.83 | 95.64 | 92.63 | 93.86 | 1,510,473 | +0.10(+0.11%) |
Jan 26, 2016 | 92.49 | 94.50 | 91.98 | 93.76 | 846,714 | +1.42(+1.54%) |
Jan 25, 2016 | 93.84 | 94.33 | 92.21 | 92.34 | 770,746 | -1.64(-1.74%) |
Jan 22, 2016 | 91.45 | 94.30 | 91.45 | 93.98 | 1,413,068 | +3.29(+3.63%) |
Jan 21, 2016 | 91.50 | 91.96 | 90.33 | 90.68 | 1,130,270 | -0.57(-0.63%) |
Jan 20, 2016 | 90.30 | 92.14 | 88.49 | 91.25 | 2,041,288 | -0.20(-0.22%) |
Jan 19, 2016 | 93.50 | 93.57 | 90.09 | 91.45 | 1,563,026 | -0.95(-1.03%) |
Jan 15, 2016 | 91.06 | 92.40 | 92.40 | 92.40 | 1,935,126 | -0.52(-0.56%) |
Jan 14, 2016 | 93.24 | 93.75 | 91.84 | 92.92 | 1,537,018 | -0.07(-0.07%) |
Jan 13, 2016 | 95.68 | 96.42 | 92.10 | 92.99 | 1,272,383 | -2.79(-2.91%) |
Jan 12, 2016 | 96.78 | 98.14 | 94.37 | 95.77 | 1,047,522 | -0.42(-0.43%) |
Jan 11, 2016 | 97.32 | 97.95 | 95.24 | 96.19 | 1,548,598 | -0.52(-0.54%) |
Jan 08, 2016 | 99.04 | 100.38 | 96.62 | 96.71 | 1,707,703 | -1.95(-1.97%) |
Jan 07, 2016 | 99.03 | 100.24 | 98.28 | 98.66 | 938,242 | -1.87(-1.86%) |
Jan 06, 2016 | 100.49 | 101.75 | 99.83 | 100.53 | 1,679,321 | -0.96(-0.95%) |
Jan 05, 2016 | 102.46 | 103.15 | 101.13 | 101.50 | 1,122,302 | -0.74(-0.72%) |
Jan 04, 2016 | 101.38 | 102.63 | 101.27 | 102.24 | 963,078 | -0.62(-0.61%) |
Dec 31, 2015 | 102.96 | 102.86 | 102.86 | 102.86 | 725,416 | -0.46(-0.44%) |
Dec 30, 2015 | 103.85 | 104.44 | 103.16 | 103.32 | 566,176 | -0.84(-0.81%) |
Dec 29, 2015 | 103.99 | 104.90 | 103.78 | 104.16 | 497,746 | +0.67(+0.64%) |
Dec 28, 2015 | 103.44 | 103.68 | 102.57 | 103.49 | 461,361 | -0.25(-0.24%) |
Dec 24, 2015 | 103.30 | 103.74 | 103.74 | 103.74 | 193,043 | +0.04(+0.04%) |
Dec 23, 2015 | 103.86 | 104.32 | 103.24 | 103.70 | 477,535 | +0.26(+0.25%) |
Dec 22, 2015 | 103.80 | 104.00 | 101.97 | 103.44 | 678,789 | -0.12(-0.11%) |
Dec 21, 2015 | 100.62 | 104.16 | 100.62 | 103.56 | 1,096,898 | +2.26(+2.23%) |
Dec 18, 2015 | 101.09 | 102.47 | 100.87 | 101.30 | 2,572,896 | +0.07(+0.07%) |
Dec 17, 2015 | 101.32 | 102.61 | 101.11 | 101.23 | 1,290,951 | -0.28(-0.28%) |
Dec 16, 2015 | 102.70 | 103.74 | 100.31 | 101.51 | 1,162,303 | -0.61(-0.59%) |
Dec 15, 2015 | 100.51 | 102.76 | 100.13 | 102.12 | 1,181,603 | +2.55(+2.57%) |
Dec 14, 2015 | 101.01 | 101.54 | 97.86 | 99.57 | 1,792,128 | -1.24(-1.23%) |
Dec 11, 2015 | 101.17 | 101.62 | 100.26 | 100.81 | 956,892 | -1.18(-1.16%) |
Dec 10, 2015 | 102.01 | 103.30 | 101.71 | 101.99 | 635,223 | -0.24(-0.24%) |
Dec 09, 2015 | 103.98 | 104.57 | 101.91 | 102.23 | 1,325,264 | -1.85(-1.77%) |
Dec 08, 2015 | 102.23 | 104.31 | 102.22 | 104.08 | 1,347,101 | +0.32(+0.31%) |
Dec 07, 2015 | 103.55 | 103.79 | 102.91 | 103.75 | 996,731 | -0.02(-0.02%) |
Dec 04, 2015 | 100.83 | 103.96 | 100.83 | 103.78 | 1,013,117 | +3.11(+3.09%) |
Dec 03, 2015 | 103.41 | 103.71 | 99.87 | 100.66 | 1,465,490 | -2.65(-2.56%) |
Dec 02, 2015 | 104.14 | 105.02 | 102.78 | 103.31 | 1,282,033 | -0.95(-0.91%) |