Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 74.30 | 75.23 | 73.83 | 74.55 | 1,108,491 | +0.47(+0.64%) |
Nov 29, 2016 | 76.68 | 76.69 | 74.03 | 74.08 | 1,375,111 | -2.07(-2.72%) |
Nov 28, 2016 | 75.39 | 76.36 | 74.35 | 76.15 | 1,974,098 | +0.30(+0.40%) |
Nov 25, 2016 | 77.23 | 77.55 | 75.68 | 75.85 | 541,701 | -1.29(-1.67%) |
Nov 23, 2016 | 77.14 | 77.14 | 77.14 | 0 | +1.29(+1.70%) | |
Nov 22, 2016 | 76.78 | 77.27 | 74.99 | 75.85 | 1,510,121 | -1.14(-1.49%) |
Nov 21, 2016 | 75.72 | 77.33 | 75.42 | 76.99 | 1,072,472 | +1.01(+1.33%) |
Nov 18, 2016 | 75.98 | 76.79 | 75.74 | 75.98 | 1,147,344 | -0.22(-0.28%) |
Nov 17, 2016 | 74.61 | 76.44 | 73.90 | 76.20 | 1,442,437 | +1.72(+2.32%) |
Nov 16, 2016 | 76.16 | 76.23 | 74.29 | 74.48 | 1,665,568 | -2.34(-3.04%) |
Nov 15, 2016 | 78.25 | 78.25 | 74.67 | 76.81 | 3,168,124 | -2.11(-2.68%) |
Nov 14, 2016 | 76.52 | 79.27 | 76.34 | 78.92 | 2,125,733 | +1.97(+2.55%) |
Nov 11, 2016 | 76.89 | 77.75 | 75.81 | 76.96 | 2,051,532 | +0.14(+0.18%) |
Nov 10, 2016 | 72.76 | 77.78 | 72.23 | 76.82 | 5,389,892 | +4.83(+6.71%) |
Nov 09, 2016 | 75.42 | 75.58 | 69.74 | 71.99 | 4,944,562 | +2.51(+3.61%) |
Nov 08, 2016 | 71.15 | 72.02 | 68.93 | 69.48 | 3,410,394 | -2.90(-4.00%) |
Nov 07, 2016 | 72.56 | 72.83 | 71.55 | 72.38 | 1,472,616 | +1.35(+1.91%) |
Nov 04, 2016 | 69.04 | 71.69 | 68.97 | 71.03 | 2,145,556 | +2.10(+3.05%) |
Nov 03, 2016 | 71.98 | 73.22 | 68.73 | 68.92 | 5,856,311 | -2.55(-3.57%) |
Nov 02, 2016 | 72.70 | 73.70 | 71.21 | 71.48 | 1,852,409 | -1.54(-2.11%) |
Nov 01, 2016 | 71.68 | 73.36 | 71.48 | 73.02 | 1,852,714 | +1.30(+1.82%) |
Oct 31, 2016 | 74.60 | 74.81 | 71.49 | 71.72 | 4,407,666 | -3.34(-4.45%) |
Oct 28, 2016 | 78.11 | 78.23 | 74.23 | 75.05 | 3,028,203 | -3.40(-4.33%) |
Oct 27, 2016 | 78.36 | 79.23 | 78.15 | 78.45 | 1,316,058 | +0.25(+0.32%) |
Oct 26, 2016 | 77.54 | 78.84 | 77.35 | 78.20 | 1,201,733 | +0.47(+0.60%) |
Oct 25, 2016 | 77.73 | 78.23 | 77.21 | 77.73 | 1,719,984 | -0.38(-0.49%) |
Oct 24, 2016 | 77.95 | 78.52 | 77.65 | 78.11 | 1,400,716 | +0.26(+0.33%) |
Oct 21, 2016 | 75.93 | 79.86 | 75.39 | 77.86 | 2,763,832 | +1.55(+2.03%) |
Oct 20, 2016 | 76.17 | 76.46 | 75.75 | 76.30 | 984,730 | +0.28(+0.37%) |
Oct 19, 2016 | 75.94 | 76.49 | 75.73 | 76.02 | 934,485 | -0.05(-0.07%) |
Oct 18, 2016 | 75.48 | 76.29 | 75.00 | 76.07 | 860,797 | +1.56(+2.09%) |
Oct 17, 2016 | 74.74 | 75.04 | 73.92 | 74.51 | 916,685 | +0.03(+0.05%) |
Oct 14, 2016 | 76.08 | 76.08 | 73.92 | 74.48 | 1,829,765 | -1.30(-1.72%) |
Oct 13, 2016 | 75.48 | 76.45 | 75.11 | 75.78 | 1,474,738 | -0.09(-0.11%) |
Oct 12, 2016 | 77.11 | 77.17 | 75.41 | 75.86 | 2,723,665 | -1.06(-1.38%) |
Oct 11, 2016 | 79.56 | 79.92 | 76.19 | 76.92 | 2,611,052 | -3.02(-3.77%) |
Oct 10, 2016 | 79.23 | 80.15 | 78.76 | 79.94 | 1,709,647 | +1.53(+1.96%) |
Oct 07, 2016 | 81.75 | 81.86 | 77.93 | 78.41 | 3,372,190 | -3.35(-4.10%) |
Oct 06, 2016 | 82.75 | 82.93 | 81.42 | 81.76 | 1,583,296 | -1.63(-1.95%) |
Oct 05, 2016 | 81.63 | 83.77 | 81.43 | 83.39 | 1,697,617 | +2.29(+2.83%) |
Oct 04, 2016 | 81.13 | 81.95 | 80.42 | 81.10 | 2,340,399 | +0.25(+0.31%) |
Oct 03, 2016 | 79.61 | 80.94 | 78.67 | 80.85 | 2,414,453 | +1.25(+1.57%) |
Sep 30, 2016 | 80.71 | 81.23 | 79.00 | 79.60 | 2,547,483 | -0.78(-0.98%) |
Sep 29, 2016 | 84.17 | 84.61 | 79.75 | 80.38 | 2,139,493 | -3.48(-4.15%) |
Sep 28, 2016 | 82.97 | 84.23 | 82.85 | 83.86 | 2,075,374 | +0.44(+0.53%) |
Sep 27, 2016 | 82.19 | 83.80 | 81.77 | 83.42 | 2,325,864 | +0.90(+1.09%) |
Sep 26, 2016 | 83.32 | 83.42 | 82.08 | 82.53 | 1,180,754 | -1.44(-1.71%) |
Sep 23, 2016 | 83.60 | 85.47 | 83.49 | 83.97 | 1,926,566 | +0.24(+0.29%) |
Sep 22, 2016 | 81.09 | 84.09 | 81.09 | 83.73 | 1,807,647 | +2.96(+3.66%) |
Sep 21, 2016 | 80.05 | 81.00 | 79.53 | 80.77 | 1,821,598 | +0.28(+0.34%) |
Sep 20, 2016 | 80.61 | 80.80 | 79.95 | 80.49 | 987,524 | +0.08(+0.10%) |
Sep 19, 2016 | 80.72 | 81.97 | 79.97 | 80.42 | 1,424,889 | -0.02(-0.02%) |
Sep 16, 2016 | 80.78 | 81.65 | 79.76 | 80.43 | 4,939,851 | -0.56(-0.69%) |
Sep 15, 2016 | 79.99 | 81.20 | 79.54 | 80.99 | 1,761,985 | +0.88(+1.10%) |
Sep 14, 2016 | 80.74 | 81.95 | 79.87 | 80.11 | 1,762,613 | -0.56(-0.69%) |
Sep 13, 2016 | 82.01 | 82.16 | 79.62 | 80.67 | 2,365,521 | -1.42(-1.73%) |
Sep 12, 2016 | 79.28 | 82.95 | 78.69 | 82.10 | 6,153,147 | +5.62(+7.35%) |
Sep 09, 2016 | 77.93 | 78.17 | 76.47 | 76.48 | 1,472,654 | -1.72(-2.19%) |
Sep 08, 2016 | 78.04 | 78.59 | 77.51 | 78.19 | 1,515,753 | +0.27(+0.34%) |
Sep 07, 2016 | 79.49 | 80.25 | 77.68 | 77.92 | 2,260,574 | -1.45(-1.82%) |
Sep 06, 2016 | 78.39 | 81.67 | 78.39 | 79.37 | 3,507,016 | +1.14(+1.45%) |
Sep 02, 2016 | 78.63 | 78.23 | 78.23 | 78.23 | 1,914,884 | -0.43(-0.55%) |
Sep 01, 2016 | 78.40 | 79.36 | 77.83 | 78.67 | 1,985,668 | +0.22(+0.29%) |
Aug 31, 2016 | 78.22 | 78.52 | 77.66 | 78.44 | 1,512,578 | -0.03(-0.03%) |
Aug 30, 2016 | 76.76 | 78.60 | 76.61 | 78.47 | 1,904,113 | +1.71(+2.22%) |
Aug 29, 2016 | 76.16 | 76.81 | 75.74 | 76.76 | 1,541,489 | +0.37(+0.49%) |
Aug 26, 2016 | 76.11 | 76.74 | 75.19 | 76.39 | 3,650,201 | +0.11(+0.15%) |
Aug 25, 2016 | 75.52 | 77.53 | 75.52 | 76.28 | 3,726,979 | +0.54(+0.72%) |
Aug 24, 2016 | 78.79 | 79.71 | 75.10 | 75.73 | 3,465,844 | -2.96(-3.76%) |
Aug 23, 2016 | 79.22 | 79.23 | 78.08 | 78.69 | 3,871,031 | +0.02(+0.02%) |
Aug 22, 2016 | 78.97 | 79.69 | 78.62 | 78.67 | 1,507,222 | -0.27(-0.34%) |
Aug 19, 2016 | 77.77 | 79.02 | 77.09 | 78.94 | 2,060,659 | +0.89(+1.13%) |
Aug 18, 2016 | 77.03 | 78.08 | 76.31 | 78.05 | 1,752,759 | +1.08(+1.41%) |
Aug 17, 2016 | 76.14 | 76.97 | 75.86 | 76.97 | 1,705,202 | +0.76(+0.99%) |
Aug 16, 2016 | 75.60 | 76.92 | 75.60 | 76.21 | 1,820,773 | +0.32(+0.42%) |
Aug 15, 2016 | 75.54 | 76.34 | 75.34 | 75.90 | 2,203,347 | +0.28(+0.38%) |
Aug 12, 2016 | 73.92 | 75.69 | 72.97 | 75.61 | 4,154,807 | +1.86(+2.52%) |
Aug 11, 2016 | 73.97 | 74.40 | 73.09 | 73.76 | 6,983,772 | -0.17(-0.23%) |
Aug 10, 2016 | 71.05 | 74.53 | 70.92 | 73.93 | 15,969,274 | -7.81(-9.56%) |
Aug 09, 2016 | 80.62 | 81.97 | 80.48 | 81.74 | 2,237,962 | +1.42(+1.77%) |
Aug 08, 2016 | 80.26 | 81.11 | 80.02 | 80.32 | 1,367,937 | +0.25(+0.31%) |
Aug 05, 2016 | 79.38 | 80.07 | 78.81 | 80.07 | 836,831 | +0.78(+0.99%) |
Aug 04, 2016 | 80.99 | 81.32 | 79.26 | 79.29 | 1,284,666 | -1.73(-2.13%) |
Aug 03, 2016 | 78.31 | 81.19 | 78.05 | 81.02 | 1,423,857 | +2.27(+2.88%) |
Aug 02, 2016 | 78.36 | 78.97 | 78.08 | 78.75 | 1,714,033 | +0.44(+0.56%) |
Aug 01, 2016 | 78.83 | 78.84 | 77.93 | 78.31 | 2,244,385 | -0.25(-0.32%) |
Jul 29, 2016 | 78.45 | 78.91 | 77.45 | 78.56 | 1,465,986 | +0.27(+0.34%) |
Jul 28, 2016 | 78.13 | 78.56 | 77.78 | 78.30 | 2,054,354 | -0.22(-0.28%) |
Jul 27, 2016 | 78.69 | 78.82 | 77.87 | 78.52 | 1,908,672 | +0.48(+0.62%) |
Jul 26, 2016 | 79.52 | 79.52 | 77.54 | 78.04 | 2,403,002 | -1.50(-1.88%) |
Jul 25, 2016 | 79.61 | 80.09 | 79.15 | 79.53 | 2,257,632 | +0.05(+0.06%) |
Jul 22, 2016 | 79.65 | 80.25 | 78.59 | 79.48 | 2,603,128 | +0.81(+1.03%) |
Jul 21, 2016 | 81.73 | 82.22 | 78.40 | 78.67 | 1,732,635 | -2.86(-3.51%) |
Jul 20, 2016 | 80.71 | 81.85 | 80.53 | 81.54 | 1,942,358 | +1.55(+1.93%) |
Jul 19, 2016 | 79.34 | 80.25 | 79.31 | 79.99 | 1,752,545 | +0.50(+0.63%) |
Jul 18, 2016 | 81.67 | 81.72 | 79.37 | 79.49 | 1,700,016 | -1.92(-2.35%) |
Jul 15, 2016 | 80.90 | 83.63 | 79.95 | 81.41 | 5,515,047 | +0.92(+1.14%) |
Jul 14, 2016 | 82.80 | 83.02 | 80.28 | 80.49 | 1,793,338 | -1.60(-1.95%) |
Jul 13, 2016 | 82.44 | 83.58 | 81.67 | 82.09 | 1,588,218 | +0.44(+0.54%) |
Jul 12, 2016 | 80.56 | 81.96 | 80.49 | 81.65 | 1,520,187 | +1.13(+1.40%) |
Jul 11, 2016 | 81.08 | 81.21 | 80.18 | 80.52 | 1,315,273 | -0.05(-0.06%) |
Jul 08, 2016 | 80.24 | 80.73 | 80.01 | 80.57 | 1,025,921 | +0.56(+0.70%) |
Jul 07, 2016 | 79.89 | 81.19 | 79.21 | 80.01 | 1,771,499 | +0.21(+0.26%) |
Jul 06, 2016 | 77.93 | 80.02 | 77.59 | 79.81 | 1,934,730 | +1.68(+2.15%) |
Jul 05, 2016 | 78.05 | 78.98 | 77.81 | 78.13 | 2,318,539 | -0.20(-0.25%) |
Jul 01, 2016 | 77.72 | 78.33 | 78.33 | 78.33 | 2,406,265 | +0.39(+0.50%) |
Jun 30, 2016 | 78.42 | 78.55 | 76.69 | 77.94 | 2,347,554 | -0.76(-0.96%) |
Jun 29, 2016 | 75.81 | 79.62 | 75.66 | 78.70 | 3,395,008 | +3.68(+4.90%) |
Jun 28, 2016 | 76.54 | 76.57 | 74.22 | 75.02 | 2,806,576 | -0.41(-0.55%) |
Jun 27, 2016 | 77.71 | 77.78 | 75.31 | 75.43 | 3,760,558 | -2.80(-3.58%) |
Jun 24, 2016 | 78.68 | 80.87 | 78.17 | 78.23 | 3,508,673 | -3.60(-4.40%) |
Jun 23, 2016 | 81.36 | 81.84 | 80.72 | 81.84 | 2,814,592 | +1.19(+1.48%) |
Jun 22, 2016 | 82.62 | 83.00 | 80.34 | 80.64 | 2,526,657 | -2.27(-2.74%) |
Jun 21, 2016 | 83.51 | 83.67 | 82.07 | 82.91 | 3,073,892 | -0.26(-0.31%) |
Jun 20, 2016 | 85.10 | 85.46 | 82.46 | 83.17 | 5,665,416 | -1.11(-1.32%) |
Jun 17, 2016 | 85.22 | 85.61 | 83.30 | 84.28 | 4,762,027 | -0.43(-0.51%) |
Jun 16, 2016 | 84.43 | 85.80 | 83.60 | 84.71 | 3,496,505 | +0.30(+0.36%) |
Jun 15, 2016 | 88.42 | 91.28 | 84.24 | 84.41 | 10,217,074 | -8.54(-9.19%) |
Jun 14, 2016 | 85.36 | 95.42 | 84.44 | 92.95 | 9,714,447 | +7.80(+9.16%) |
Jun 13, 2016 | 84.24 | 85.36 | 83.99 | 85.16 | 1,921,694 | +0.47(+0.56%) |
Jun 10, 2016 | 85.71 | 85.91 | 83.99 | 84.68 | 1,660,165 | -1.69(-1.96%) |
Jun 09, 2016 | 86.55 | 87.95 | 86.01 | 86.38 | 1,636,935 | +0.14(+0.16%) |
Jun 08, 2016 | 85.64 | 86.65 | 85.43 | 86.24 | 2,038,602 | +1.04(+1.22%) |
Jun 07, 2016 | 84.92 | 85.25 | 83.75 | 85.20 | 1,735,563 | -0.13(-0.15%) |
Jun 06, 2016 | 84.32 | 85.40 | 83.62 | 85.33 | 1,515,315 | +1.75(+2.09%) |
Jun 03, 2016 | 84.07 | 84.07 | 82.42 | 83.58 | 1,452,318 | -0.79(-0.94%) |
Jun 02, 2016 | 83.07 | 84.59 | 83.01 | 84.37 | 1,577,144 | +1.03(+1.24%) |
Jun 01, 2016 | 82.01 | 84.06 | 81.82 | 83.34 | 1,848,928 | +0.95(+1.16%) |
May 31, 2016 | 84.24 | 84.38 | 81.84 | 82.39 | 2,560,536 | -0.66(-0.80%) |
May 27, 2016 | 83.20 | 83.05 | 83.05 | 83.05 | 1,487,498 | +0.35(+0.43%) |
May 26, 2016 | 83.20 | 83.56 | 82.22 | 82.70 | 1,490,151 | -0.19(-0.23%) |
May 25, 2016 | 83.03 | 83.17 | 81.67 | 82.89 | 2,089,807 | +0.26(+0.32%) |
May 24, 2016 | 80.82 | 82.68 | 80.64 | 82.62 | 2,676,155 | +2.37(+2.95%) |
May 23, 2016 | 81.16 | 81.20 | 79.78 | 80.25 | 2,226,219 | -0.24(-0.30%) |
May 20, 2016 | 79.26 | 80.74 | 79.06 | 80.49 | 1,568,400 | +1.58(+2.00%) |
May 19, 2016 | 80.72 | 80.80 | 78.15 | 78.92 | 2,369,930 | -1.38(-1.72%) |
May 18, 2016 | 77.83 | 80.61 | 77.83 | 80.30 | 3,328,743 | +2.80(+3.61%) |
May 17, 2016 | 75.10 | 78.01 | 75.09 | 77.50 | 3,122,326 | +1.34(+1.76%) |
May 16, 2016 | 76.01 | 76.73 | 75.29 | 76.16 | 2,587,896 | +0.32(+0.42%) |
May 13, 2016 | 74.35 | 76.70 | 72.83 | 75.84 | 4,581,550 | -0.58(-0.76%) |
May 12, 2016 | 80.25 | 80.25 | 76.29 | 76.43 | 3,991,982 | -3.18(-4.00%) |
May 11, 2016 | 79.83 | 80.19 | 77.94 | 79.61 | 4,132,227 | -0.27(-0.34%) |
May 10, 2016 | 80.87 | 81.07 | 79.78 | 79.89 | 1,560,816 | -0.61(-0.76%) |
May 09, 2016 | 79.62 | 81.87 | 79.62 | 80.49 | 2,468,052 | +1.19(+1.50%) |
May 06, 2016 | 82.61 | 83.07 | 78.81 | 79.30 | 4,029,293 | -4.02(-4.82%) |
May 05, 2016 | 82.27 | 84.06 | 81.79 | 83.32 | 2,155,986 | +1.18(+1.43%) |
May 04, 2016 | 82.40 | 82.92 | 81.34 | 82.14 | 2,554,060 | -0.78(-0.94%) |
May 03, 2016 | 82.35 | 84.88 | 82.18 | 82.92 | 4,175,170 | +0.43(+0.52%) |
May 02, 2016 | 84.16 | 84.19 | 81.39 | 82.49 | 3,717,756 | -0.48(-0.58%) |
Apr 29, 2016 | 82.70 | 83.05 | 81.42 | 82.98 | 3,907,989 | +0.19(+0.23%) |
Apr 28, 2016 | 83.26 | 83.65 | 82.06 | 82.79 | 3,375,613 | -0.68(-0.81%) |
Apr 27, 2016 | 85.35 | 86.12 | 82.74 | 83.46 | 4,953,646 | -1.98(-2.32%) |
Apr 26, 2016 | 84.77 | 88.22 | 84.76 | 85.45 | 9,146,036 | +0.13(+0.15%) |
Apr 25, 2016 | 90.98 | 94.74 | 84.81 | 85.32 | 34,985,936 | -18.84(-18.09%) |
Apr 22, 2016 | 105.74 | 107.98 | 103.09 | 104.16 | 10,073,221 | -6.29(-5.70%) |
Apr 21, 2016 | 110.45 | 111.57 | 109.62 | 110.45 | 2,374,801 | +0.05(+0.05%) |
Apr 20, 2016 | 113.08 | 113.49 | 109.88 | 110.40 | 2,045,716 | -1.72(-1.53%) |
Apr 19, 2016 | 110.96 | 112.14 | 109.88 | 112.12 | 2,681,394 | +1.44(+1.30%) |
Apr 18, 2016 | 110.21 | 111.26 | 109.61 | 110.67 | 1,948,660 | +0.82(+0.74%) |
Apr 15, 2016 | 109.92 | 110.02 | 108.54 | 109.86 | 1,065,743 | -0.03(-0.03%) |
Apr 14, 2016 | 109.99 | 110.45 | 109.11 | 109.89 | 924,867 | +0.21(+0.19%) |
Apr 13, 2016 | 108.34 | 110.60 | 107.72 | 109.69 | 1,576,379 | +1.74(+1.61%) |
Apr 12, 2016 | 109.45 | 109.45 | 106.49 | 107.94 | 2,070,771 | -1.26(-1.16%) |
Apr 11, 2016 | 111.25 | 111.29 | 107.33 | 109.21 | 2,550,433 | -1.26(-1.14%) |
Apr 08, 2016 | 113.71 | 113.94 | 110.18 | 110.47 | 1,539,533 | -2.29(-2.03%) |
Apr 07, 2016 | 111.43 | 114.61 | 111.43 | 112.76 | 2,230,199 | +0.57(+0.51%) |
Apr 06, 2016 | 110.58 | 113.33 | 110.47 | 112.19 | 2,783,079 | +1.89(+1.71%) |
Apr 05, 2016 | 108.38 | 111.10 | 107.38 | 110.31 | 2,901,484 | -0.02(-0.02%) |
Apr 04, 2016 | 109.01 | 111.53 | 108.79 | 110.33 | 1,632,767 | +1.55(+1.43%) |
Apr 01, 2016 | 109.39 | 109.76 | 107.91 | 108.78 | 2,475,941 | -1.03(-0.94%) |
Mar 31, 2016 | 111.03 | 111.54 | 109.54 | 109.81 | 1,582,328 | -1.45(-1.30%) |
Mar 30, 2016 | 111.90 | 112.44 | 111.18 | 111.26 | 1,156,237 | +0.03(+0.02%) |
Mar 29, 2016 | 109.28 | 111.31 | 108.21 | 111.23 | 1,373,772 | +1.79(+1.63%) |
Mar 28, 2016 | 111.71 | 111.84 | 107.85 | 109.45 | 1,906,344 | -2.40(-2.15%) |
Mar 24, 2016 | 111.00 | 111.85 | 111.85 | 111.85 | 1,290,520 | +0.07(+0.06%) |
Mar 23, 2016 | 114.37 | 114.77 | 111.56 | 111.78 | 1,783,233 | -2.31(-2.02%) |
Mar 22, 2016 | 112.36 | 114.96 | 112.02 | 114.09 | 1,246,635 | +1.42(+1.26%) |
Mar 21, 2016 | 109.75 | 113.15 | 109.59 | 112.67 | 1,892,939 | +2.41(+2.19%) |
Mar 18, 2016 | 113.20 | 113.47 | 109.25 | 110.26 | 3,885,680 | -2.36(-2.10%) |
Mar 17, 2016 | 114.85 | 114.90 | 110.06 | 112.62 | 2,193,742 | -1.60(-1.40%) |
Mar 16, 2016 | 115.31 | 116.11 | 113.64 | 114.22 | 1,526,630 | -1.12(-0.97%) |
Mar 15, 2016 | 119.60 | 119.78 | 113.87 | 115.33 | 3,165,473 | -4.95(-4.12%) |
Mar 14, 2016 | 117.42 | 120.72 | 116.91 | 120.29 | 2,773,778 | +3.55(+3.04%) |
Mar 11, 2016 | 115.09 | 117.11 | 114.96 | 116.73 | 1,701,801 | +1.82(+1.58%) |
Mar 10, 2016 | 113.44 | 115.30 | 112.68 | 114.91 | 2,039,235 | +2.12(+1.88%) |
Mar 09, 2016 | 111.48 | 112.85 | 111.06 | 112.79 | 1,241,373 | +2.02(+1.82%) |
Mar 08, 2016 | 110.66 | 112.39 | 110.43 | 110.78 | 1,891,555 | -0.02(-0.02%) |
Mar 07, 2016 | 107.99 | 111.09 | 107.98 | 110.79 | 1,931,156 | +2.12(+1.95%) |
Mar 04, 2016 | 108.41 | 110.28 | 107.31 | 108.67 | 1,992,634 | +0.16(+0.15%) |
Mar 03, 2016 | 108.07 | 108.83 | 107.36 | 108.51 | 1,734,935 | +0.52(+0.49%) |
Mar 02, 2016 | 108.31 | 108.42 | 106.31 | 107.99 | 1,365,427 | -0.34(-0.32%) |
Mar 01, 2016 | 109.07 | 109.13 | 107.05 | 108.33 | 1,671,320 | -0.03(-0.03%) |
Feb 29, 2016 | 110.48 | 111.22 | 108.29 | 108.36 | 1,621,738 | -2.56(-2.31%) |
Feb 26, 2016 | 111.50 | 112.19 | 110.04 | 110.92 | 1,902,073 | +0.07(+0.06%) |
Feb 25, 2016 | 108.72 | 110.95 | 107.60 | 110.85 | 1,347,782 | +2.48(+2.29%) |
Feb 24, 2016 | 106.25 | 109.28 | 106.10 | 108.37 | 1,696,308 | +1.33(+1.25%) |
Feb 23, 2016 | 106.28 | 108.55 | 106.07 | 107.04 | 2,545,747 | +0.66(+0.62%) |
Feb 22, 2016 | 109.41 | 110.26 | 105.13 | 106.38 | 4,308,939 | -4.51(-4.07%) |
Feb 19, 2016 | 110.73 | 111.63 | 107.75 | 110.89 | 4,731,566 | -0.91(-0.81%) |
Feb 18, 2016 | 115.70 | 117.30 | 110.31 | 111.80 | 8,729,427 | -12.66(-10.17%) |
Feb 17, 2016 | 121.24 | 125.31 | 121.24 | 124.46 | 2,536,911 | +3.39(+2.80%) |
Feb 16, 2016 | 119.42 | 121.49 | 118.75 | 121.06 | 2,107,598 | +2.24(+1.88%) |
Feb 12, 2016 | 115.80 | 118.83 | 118.83 | 118.83 | 1,839,995 | +3.03(+2.61%) |
Feb 11, 2016 | 117.11 | 117.68 | 114.22 | 115.80 | 2,127,912 | -2.05(-1.74%) |
Feb 10, 2016 | 119.09 | 119.73 | 117.30 | 117.85 | 1,321,665 | -1.12(-0.94%) |
Feb 09, 2016 | 117.38 | 120.34 | 116.88 | 118.97 | 1,415,027 | +0.81(+0.69%) |
Feb 08, 2016 | 121.97 | 122.14 | 116.49 | 118.16 | 2,074,097 | -5.20(-4.21%) |
Feb 05, 2016 | 122.39 | 124.59 | 121.98 | 123.35 | 1,726,599 | -0.20(-0.16%) |
Feb 04, 2016 | 124.67 | 126.53 | 121.96 | 123.55 | 1,247,570 | -1.35(-1.08%) |
Feb 03, 2016 | 124.33 | 125.42 | 121.91 | 124.90 | 1,177,032 | +1.43(+1.16%) |
Feb 02, 2016 | 122.45 | 123.53 | 121.42 | 123.47 | 1,815,383 | +0.27(+0.22%) |
Feb 01, 2016 | 122.72 | 123.69 | 122.23 | 123.20 | 1,676,571 | -0.75(-0.61%) |
Jan 29, 2016 | 123.14 | 124.88 | 122.29 | 123.95 | 1,880,959 | +1.16(+0.94%) |
Jan 28, 2016 | 124.47 | 124.67 | 120.07 | 122.80 | 2,620,296 | -1.11(-0.89%) |
Jan 27, 2016 | 127.01 | 127.65 | 122.63 | 123.90 | 2,309,569 | -3.79(-2.97%) |
Jan 26, 2016 | 128.25 | 129.89 | 127.13 | 127.69 | 2,048,943 | -0.10(-0.08%) |
Jan 25, 2016 | 127.82 | 129.61 | 127.25 | 127.80 | 2,108,698 | +0.41(+0.32%) |
Jan 22, 2016 | 126.61 | 130.62 | 126.40 | 127.38 | 4,277,364 | +1.53(+1.22%) |
Jan 21, 2016 | 125.42 | 126.82 | 123.38 | 125.85 | 3,324,410 | +0.81(+0.65%) |
Jan 20, 2016 | 123.97 | 126.38 | 120.66 | 125.03 | 3,565,584 | -0.57(-0.45%) |
Jan 19, 2016 | 125.03 | 126.03 | 123.66 | 125.60 | 2,906,866 | +1.28(+1.03%) |
Jan 15, 2016 | 121.67 | 124.32 | 124.32 | 124.32 | 2,170,670 | -0.34(-0.28%) |
Jan 14, 2016 | 122.86 | 125.76 | 120.30 | 124.67 | 2,113,762 | +2.00(+1.63%) |
Jan 13, 2016 | 126.35 | 126.59 | 122.19 | 122.67 | 1,858,535 | -2.99(-2.38%) |
Jan 12, 2016 | 124.27 | 126.33 | 123.41 | 125.66 | 1,884,326 | +2.54(+2.06%) |
Jan 11, 2016 | 125.35 | 125.35 | 118.95 | 123.12 | 2,657,252 | +2.50(+2.08%) |
Jan 08, 2016 | 123.91 | 124.32 | 120.20 | 120.62 | 1,735,133 | -3.10(-2.51%) |
Jan 07, 2016 | 122.00 | 124.48 | 121.83 | 123.72 | 1,959,037 | +0.03(+0.02%) |
Jan 06, 2016 | 121.06 | 124.30 | 120.89 | 123.70 | 2,924,175 | +1.37(+1.12%) |
Jan 05, 2016 | 122.70 | 124.83 | 121.11 | 122.33 | 1,364,980 | +0.15(+0.13%) |
Jan 04, 2016 | 121.75 | 122.96 | 121.00 | 122.17 | 1,953,009 | -1.89(-1.52%) |
Dec 31, 2015 | 124.22 | 124.06 | 124.06 | 124.06 | 703,222 | -0.46(-0.37%) |
Dec 30, 2015 | 125.62 | 126.02 | 124.19 | 124.52 | 664,770 | -1.16(-0.92%) |
Dec 29, 2015 | 125.60 | 126.02 | 124.79 | 125.68 | 830,016 | +0.64(+0.51%) |
Dec 28, 2015 | 126.70 | 126.71 | 124.14 | 125.03 | 758,325 | -1.46(-1.15%) |
Dec 24, 2015 | 127.07 | 126.49 | 126.49 | 126.49 | 327,291 | -0.14(-0.11%) |
Dec 23, 2015 | 124.79 | 127.17 | 124.75 | 126.63 | 1,371,933 | +2.08(+1.67%) |
Dec 22, 2015 | 124.25 | 125.28 | 123.70 | 124.55 | 1,160,166 | +0.85(+0.69%) |
Dec 21, 2015 | 124.10 | 124.10 | 122.18 | 123.70 | 1,030,255 | -0.04(-0.03%) |
Dec 18, 2015 | 125.30 | 125.51 | 123.68 | 123.74 | 1,990,436 | -1.65(-1.32%) |
Dec 17, 2015 | 129.50 | 130.01 | 124.79 | 125.39 | 1,740,344 | -2.73(-2.13%) |
Dec 16, 2015 | 127.97 | 129.18 | 125.34 | 128.13 | 1,927,314 | +0.12(+0.09%) |
Dec 15, 2015 | 129.38 | 129.41 | 127.25 | 128.01 | 1,923,272 | +0.27(+0.21%) |
Dec 14, 2015 | 127.17 | 128.06 | 125.88 | 127.73 | 1,907,556 | +1.54(+1.22%) |
Dec 11, 2015 | 126.88 | 127.11 | 124.87 | 126.19 | 1,011,991 | -1.46(-1.14%) |
Dec 10, 2015 | 128.20 | 128.30 | 126.93 | 127.65 | 1,481,927 | +0.63(+0.49%) |
Dec 09, 2015 | 127.28 | 128.83 | 126.62 | 127.02 | 2,229,550 | -0.20(-0.16%) |
Dec 08, 2015 | 125.49 | 127.91 | 125.43 | 127.22 | 1,648,160 | +0.90(+0.71%) |
Dec 07, 2015 | 126.46 | 127.02 | 124.84 | 126.32 | 1,379,784 | -0.30(-0.24%) |
Dec 04, 2015 | 125.16 | 127.18 | 124.36 | 126.62 | 1,735,891 | +1.80(+1.44%) |
Dec 03, 2015 | 127.09 | 127.34 | 123.12 | 124.82 | 1,734,376 | -1.95(-1.54%) |
Dec 02, 2015 | 128.13 | 129.38 | 126.48 | 126.77 | 1,252,861 | -1.16(-0.91%) |