Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 156.25 | 159.90 | 154.58 | 158.03 | 564,854 | +4.36(+2.84%) |
Nov 29, 2016 | 153.36 | 155.34 | 152.13 | 153.67 | 364,274 | +1.06(+0.69%) |
Nov 28, 2016 | 154.41 | 155.66 | 152.06 | 152.61 | 557,075 | -3.36(-2.15%) |
Nov 25, 2016 | 156.16 | 156.55 | 154.05 | 155.97 | 137,704 | -0.15(-0.10%) |
Nov 23, 2016 | 156.12 | 156.12 | 156.12 | 0 | +0.87(+0.56%) | |
Nov 22, 2016 | 153.56 | 155.53 | 152.35 | 155.25 | 528,606 | +2.18(+1.42%) |
Nov 21, 2016 | 152.00 | 153.28 | 150.64 | 153.07 | 490,903 | +2.23(+1.48%) |
Nov 18, 2016 | 149.79 | 151.40 | 149.01 | 150.84 | 368,188 | +1.04(+0.69%) |
Nov 17, 2016 | 148.78 | 149.87 | 147.56 | 149.80 | 459,145 | +2.45(+1.66%) |
Nov 16, 2016 | 149.49 | 149.59 | 146.79 | 147.35 | 633,865 | -3.57(-2.37%) |
Nov 15, 2016 | 148.62 | 151.74 | 144.31 | 150.92 | 843,923 | -0.36(-0.24%) |
Nov 14, 2016 | 147.03 | 153.39 | 146.21 | 151.28 | 1,332,774 | +6.25(+4.31%) |
Nov 11, 2016 | 138.47 | 145.36 | 138.16 | 145.03 | 1,245,885 | +5.13(+3.67%) |
Nov 10, 2016 | 134.21 | 141.84 | 134.10 | 139.90 | 1,203,136 | +7.81(+5.91%) |
Nov 09, 2016 | 125.23 | 133.50 | 124.77 | 132.09 | 859,001 | +7.58(+6.09%) |
Nov 08, 2016 | 122.60 | 124.76 | 121.12 | 124.51 | 480,770 | +0.27(+0.22%) |
Nov 07, 2016 | 122.08 | 124.95 | 122.08 | 124.24 | 630,514 | +5.54(+4.67%) |
Nov 04, 2016 | 117.90 | 120.23 | 116.59 | 118.70 | 362,378 | +0.80(+0.68%) |
Nov 03, 2016 | 118.02 | 119.58 | 117.30 | 117.90 | 445,502 | +0.24(+0.20%) |
Nov 02, 2016 | 119.51 | 119.51 | 117.06 | 117.66 | 456,250 | -2.70(-2.24%) |
Nov 01, 2016 | 121.75 | 122.66 | 118.61 | 120.36 | 671,158 | -1.91(-1.56%) |
Oct 31, 2016 | 123.28 | 123.93 | 121.59 | 122.27 | 678,633 | -0.41(-0.33%) |
Oct 28, 2016 | 125.22 | 126.07 | 122.42 | 122.68 | 401,040 | -2.61(-2.08%) |
Oct 27, 2016 | 125.37 | 126.55 | 123.50 | 125.29 | 512,502 | +0.91(+0.73%) |
Oct 26, 2016 | 123.13 | 124.91 | 122.81 | 124.38 | 364,325 | +0.71(+0.57%) |
Oct 25, 2016 | 126.63 | 127.27 | 123.58 | 123.67 | 529,681 | -3.98(-3.12%) |
Oct 24, 2016 | 126.30 | 128.50 | 125.95 | 127.65 | 656,530 | +2.60(+2.08%) |
Oct 21, 2016 | 125.40 | 126.00 | 120.39 | 125.05 | 1,520,009 | +8.21(+7.03%) |
Oct 20, 2016 | 117.07 | 118.23 | 115.75 | 116.84 | 653,256 | -0.92(-0.78%) |
Oct 19, 2016 | 115.61 | 117.76 | 114.98 | 117.76 | 408,875 | +2.95(+2.57%) |
Oct 18, 2016 | 116.48 | 116.59 | 114.22 | 114.81 | 456,804 | -0.08(-0.07%) |
Oct 17, 2016 | 115.50 | 117.30 | 114.56 | 114.89 | 402,480 | -1.41(-1.21%) |
Oct 14, 2016 | 116.53 | 117.32 | 115.58 | 116.30 | 381,420 | +1.69(+1.47%) |
Oct 13, 2016 | 116.22 | 116.84 | 112.00 | 114.61 | 491,998 | -3.46(-2.93%) |
Oct 12, 2016 | 118.71 | 119.95 | 117.66 | 118.07 | 331,823 | -0.57(-0.48%) |
Oct 11, 2016 | 120.19 | 121.75 | 117.65 | 118.64 | 573,493 | -1.62(-1.35%) |
Oct 10, 2016 | 119.98 | 121.43 | 119.48 | 120.26 | 519,325 | +1.37(+1.15%) |
Oct 07, 2016 | 117.86 | 119.24 | 116.42 | 118.89 | 500,944 | +1.32(+1.12%) |
Oct 06, 2016 | 118.68 | 119.04 | 117.28 | 117.57 | 809,197 | -0.78(-0.66%) |
Oct 05, 2016 | 113.54 | 119.07 | 113.21 | 118.35 | 1,167,211 | +5.65(+5.01%) |
Oct 04, 2016 | 110.38 | 113.99 | 109.67 | 112.70 | 538,002 | +3.32(+3.04%) |
Oct 03, 2016 | 109.61 | 110.86 | 108.94 | 109.38 | 533,733 | -1.16(-1.05%) |
Sep 30, 2016 | 107.76 | 110.89 | 107.14 | 110.54 | 410,776 | +3.23(+3.01%) |
Sep 29, 2016 | 109.48 | 110.91 | 106.91 | 107.31 | 400,555 | -2.00(-1.83%) |
Sep 28, 2016 | 108.42 | 109.42 | 106.42 | 109.31 | 403,662 | +1.83(+1.70%) |
Sep 27, 2016 | 106.16 | 107.69 | 104.84 | 107.48 | 308,155 | +1.33(+1.25%) |
Sep 26, 2016 | 108.35 | 110.67 | 105.95 | 106.15 | 374,570 | -3.54(-3.23%) |
Sep 23, 2016 | 108.65 | 110.84 | 108.60 | 109.69 | 291,689 | +0.13(+0.12%) |
Sep 22, 2016 | 108.50 | 110.00 | 108.42 | 109.56 | 420,642 | +1.70(+1.58%) |
Sep 21, 2016 | 107.97 | 109.38 | 106.46 | 107.86 | 407,668 | +0.93(+0.87%) |
Sep 20, 2016 | 108.43 | 108.54 | 106.39 | 106.93 | 281,534 | -0.72(-0.67%) |
Sep 19, 2016 | 107.91 | 109.53 | 106.87 | 107.65 | 378,005 | +0.81(+0.76%) |
Sep 16, 2016 | 106.35 | 108.06 | 106.27 | 106.84 | 875,501 | -0.28(-0.26%) |
Sep 15, 2016 | 104.21 | 107.31 | 103.86 | 107.12 | 364,947 | +2.89(+2.77%) |
Sep 14, 2016 | 105.41 | 105.85 | 103.12 | 104.23 | 516,445 | -1.02(-0.97%) |
Sep 13, 2016 | 106.11 | 106.12 | 103.32 | 105.25 | 380,121 | -2.29(-2.13%) |
Sep 12, 2016 | 106.87 | 108.07 | 104.54 | 107.54 | 483,728 | -0.27(-0.25%) |
Sep 09, 2016 | 107.83 | 109.90 | 107.70 | 107.81 | 475,379 | -0.68(-0.63%) |
Sep 08, 2016 | 108.31 | 109.22 | 107.24 | 108.49 | 249,110 | +0.30(+0.28%) |
Sep 07, 2016 | 107.11 | 108.21 | 106.75 | 108.19 | 376,876 | +0.88(+0.82%) |
Sep 06, 2016 | 111.28 | 111.72 | 107.10 | 107.31 | 422,698 | -4.37(-3.91%) |
Sep 02, 2016 | 111.45 | 111.68 | 111.68 | 111.68 | 531,600 | +0.69(+0.62%) |
Sep 01, 2016 | 110.99 | 112.83 | 108.80 | 110.99 | 363,941 | -0.07(-0.06%) |
Aug 31, 2016 | 111.48 | 112.15 | 109.69 | 111.06 | 534,357 | -0.36(-0.32%) |
Aug 30, 2016 | 109.70 | 112.42 | 109.70 | 111.42 | 621,488 | +1.68(+1.53%) |
Aug 29, 2016 | 108.50 | 110.56 | 108.46 | 109.74 | 427,624 | +1.23(+1.13%) |
Aug 26, 2016 | 107.43 | 109.83 | 106.89 | 108.51 | 394,269 | +1.40(+1.31%) |
Aug 25, 2016 | 106.05 | 107.14 | 105.84 | 107.11 | 263,709 | +1.09(+1.03%) |
Aug 24, 2016 | 106.71 | 107.74 | 105.56 | 106.02 | 306,006 | -0.49(-0.46%) |
Aug 23, 2016 | 106.19 | 106.98 | 104.90 | 106.51 | 199,151 | +1.13(+1.07%) |
Aug 22, 2016 | 104.98 | 106.00 | 104.64 | 105.38 | 193,738 | -0.44(-0.42%) |
Aug 19, 2016 | 105.56 | 106.32 | 104.92 | 105.82 | 295,424 | -0.22(-0.21%) |
Aug 18, 2016 | 105.51 | 106.34 | 105.01 | 106.04 | 276,055 | +0.43(+0.41%) |
Aug 17, 2016 | 106.49 | 107.12 | 105.56 | 105.61 | 405,536 | -0.36(-0.34%) |
Aug 16, 2016 | 104.84 | 106.31 | 103.61 | 105.97 | 372,688 | +0.25(+0.24%) |
Aug 15, 2016 | 103.16 | 106.00 | 103.05 | 105.72 | 300,623 | +3.21(+3.13%) |
Aug 12, 2016 | 102.50 | 102.70 | 101.28 | 102.51 | 240,134 | -1.14(-1.10%) |
Aug 11, 2016 | 104.12 | 105.11 | 101.81 | 103.65 | 354,578 | -0.32(-0.31%) |
Aug 10, 2016 | 105.85 | 106.95 | 103.65 | 103.97 | 570,406 | -2.36(-2.22%) |
Aug 09, 2016 | 102.94 | 106.34 | 102.94 | 106.33 | 644,244 | +3.21(+3.11%) |
Aug 08, 2016 | 104.58 | 104.95 | 102.86 | 103.12 | 397,337 | -0.61(-0.59%) |
Aug 05, 2016 | 100.11 | 104.08 | 100.11 | 103.73 | 704,744 | +5.05(+5.12%) |
Aug 04, 2016 | 98.72 | 99.47 | 97.96 | 98.68 | 275,737 | -0.07(-0.07%) |
Aug 03, 2016 | 97.91 | 99.49 | 97.91 | 98.75 | 527,726 | +1.14(+1.17%) |
Aug 02, 2016 | 97.72 | 98.91 | 96.86 | 97.61 | 465,645 | -0.39(-0.40%) |
Aug 01, 2016 | 100.77 | 101.68 | 97.94 | 98.00 | 557,277 | -2.42(-2.41%) |
Jul 29, 2016 | 101.14 | 102.22 | 100.01 | 100.42 | 407,619 | -1.05(-1.03%) |
Jul 28, 2016 | 102.70 | 103.41 | 101.28 | 101.47 | 299,663 | -1.44(-1.40%) |
Jul 27, 2016 | 102.69 | 104.77 | 102.24 | 102.91 | 410,022 | +0.39(+0.38%) |
Jul 26, 2016 | 101.32 | 103.53 | 101.26 | 102.52 | 405,001 | +0.85(+0.84%) |
Jul 25, 2016 | 100.25 | 101.85 | 100.02 | 101.67 | 512,776 | +0.66(+0.65%) |
Jul 22, 2016 | 101.00 | 102.20 | 98.06 | 101.01 | 746,710 | -1.19(-1.16%) |
Jul 21, 2016 | 103.73 | 104.65 | 102.10 | 102.20 | 556,386 | -1.42(-1.37%) |
Jul 20, 2016 | 105.00 | 105.00 | 102.82 | 103.62 | 429,197 | -0.34(-0.33%) |
Jul 19, 2016 | 102.19 | 105.26 | 102.19 | 103.96 | 567,413 | +0.85(+0.82%) |
Jul 18, 2016 | 102.60 | 103.44 | 102.06 | 103.11 | 484,839 | +0.56(+0.55%) |
Jul 15, 2016 | 102.23 | 103.68 | 101.31 | 102.55 | 527,227 | +0.87(+0.86%) |
Jul 14, 2016 | 100.76 | 102.59 | 99.59 | 101.68 | 717,024 | +3.48(+3.54%) |
Jul 13, 2016 | 98.56 | 99.40 | 96.83 | 98.20 | 398,915 | -1.04(-1.05%) |
Jul 12, 2016 | 97.51 | 99.45 | 97.06 | 99.24 | 680,901 | +3.16(+3.29%) |
Jul 11, 2016 | 95.81 | 97.51 | 95.36 | 96.08 | 492,595 | +1.19(+1.25%) |
Jul 08, 2016 | 95.28 | 96.72 | 93.15 | 94.89 | 692,725 | +1.74(+1.87%) |
Jul 07, 2016 | 90.53 | 93.94 | 90.43 | 93.15 | 965,227 | +3.16(+3.51%) |
Jul 05, 2016 | 92.85 | 93.65 | 88.52 | 89.99 | 662,402 | -3.86(-4.11%) |
Jul 01, 2016 | 94.23 | 93.85 | 93.85 | 93.85 | 747,200 | -1.31(-1.38%) |
Jun 30, 2016 | 93.00 | 95.17 | 91.33 | 95.16 | 813,627 | +2.51(+2.71%) |
Jun 29, 2016 | 91.92 | 93.23 | 90.67 | 92.65 | 725,668 | +2.48(+2.75%) |
Jun 28, 2016 | 86.16 | 90.70 | 86.16 | 90.17 | 2,091,959 | +6.66(+7.98%) |
Jun 27, 2016 | 91.15 | 91.15 | 82.90 | 83.51 | 2,030,240 | -9.88(-10.58%) |
Jun 24, 2016 | 98.00 | 99.88 | 90.27 | 93.39 | 1,901,351 | -11.52(-10.98%) |
Jun 23, 2016 | 101.08 | 104.91 | 100.80 | 104.91 | 472,578 | +5.81(+5.86%) |
Jun 22, 2016 | 100.27 | 101.36 | 99.02 | 99.10 | 389,543 | -0.86(-0.86%) |
Jun 21, 2016 | 100.38 | 100.41 | 98.79 | 99.96 | 403,108 | +0.02(+0.02%) |
Jun 20, 2016 | 101.03 | 102.92 | 99.71 | 99.94 | 523,284 | +1.33(+1.35%) |
Jun 17, 2016 | 97.94 | 99.22 | 97.07 | 98.61 | 1,012,412 | +0.89(+0.91%) |
Jun 16, 2016 | 98.90 | 98.90 | 95.90 | 97.72 | 418,535 | -2.08(-2.08%) |
Jun 15, 2016 | 99.99 | 102.08 | 99.22 | 99.80 | 552,852 | +0.40(+0.40%) |
Jun 14, 2016 | 101.40 | 102.76 | 98.57 | 99.40 | 710,212 | -3.00(-2.93%) |
Jun 13, 2016 | 102.73 | 104.95 | 102.13 | 102.40 | 492,650 | -1.37(-1.32%) |
Jun 10, 2016 | 105.00 | 105.72 | 103.49 | 103.77 | 453,618 | -2.37(-2.23%) |
Jun 09, 2016 | 107.31 | 108.74 | 105.00 | 106.14 | 376,284 | -2.06(-1.90%) |
Jun 08, 2016 | 108.56 | 109.65 | 108.08 | 108.20 | 429,307 | -0.54(-0.50%) |
Jun 07, 2016 | 109.20 | 109.92 | 107.91 | 108.74 | 378,750 | -0.38(-0.35%) |
Jun 06, 2016 | 106.33 | 109.63 | 105.01 | 109.12 | 330,942 | +2.98(+2.81%) |
Jun 03, 2016 | 107.11 | 108.89 | 103.07 | 106.14 | 812,478 | -4.82(-4.34%) |
Jun 02, 2016 | 109.91 | 110.97 | 108.40 | 110.96 | 342,362 | +1.01(+0.92%) |
Jun 01, 2016 | 108.04 | 110.19 | 106.35 | 109.95 | 618,204 | -0.25(-0.23%) |
May 31, 2016 | 109.40 | 110.88 | 108.83 | 110.20 | 836,668 | +1.60(+1.47%) |
May 27, 2016 | 106.35 | 108.60 | 108.60 | 108.60 | 462,400 | +1.66(+1.55%) |
May 26, 2016 | 107.79 | 108.62 | 105.81 | 106.94 | 469,214 | -0.95(-0.88%) |
May 25, 2016 | 104.95 | 108.47 | 104.95 | 107.89 | 574,594 | +3.70(+3.55%) |
May 24, 2016 | 101.34 | 105.54 | 101.34 | 104.19 | 495,993 | +1.62(+1.58%) |
May 23, 2016 | 102.65 | 103.14 | 100.83 | 102.57 | 438,285 | -0.10(-0.10%) |
May 20, 2016 | 101.64 | 103.64 | 101.25 | 102.67 | 483,475 | +2.05(+2.04%) |
May 19, 2016 | 100.62 | 103.17 | 99.26 | 100.62 | 674,459 | -0.95(-0.94%) |
May 18, 2016 | 96.75 | 102.77 | 96.75 | 101.57 | 1,016,026 | +4.82(+4.98%) |
May 17, 2016 | 95.67 | 97.76 | 94.87 | 96.75 | 1,080,918 | +1.00(+1.04%) |
May 16, 2016 | 92.61 | 96.05 | 92.51 | 95.75 | 638,052 | +3.65(+3.96%) |
May 13, 2016 | 94.90 | 96.57 | 91.37 | 92.10 | 960,885 | -2.97(-3.12%) |
May 12, 2016 | 97.97 | 98.76 | 94.24 | 95.07 | 558,148 | -2.11(-2.17%) |
May 11, 2016 | 97.65 | 99.69 | 96.82 | 97.18 | 420,495 | -1.16(-1.18%) |
May 10, 2016 | 97.04 | 99.18 | 96.56 | 98.34 | 341,903 | +1.80(+1.86%) |
May 09, 2016 | 96.38 | 97.99 | 95.73 | 96.54 | 385,158 | -0.23(-0.24%) |
May 06, 2016 | 95.38 | 96.79 | 94.63 | 96.77 | 421,774 | +0.51(+0.53%) |
May 05, 2016 | 97.35 | 99.52 | 95.48 | 96.26 | 628,334 | -0.51(-0.53%) |
May 04, 2016 | 100.03 | 100.62 | 95.45 | 96.77 | 1,069,930 | -3.99(-3.96%) |
May 03, 2016 | 103.50 | 103.50 | 99.86 | 100.76 | 572,032 | -4.42(-4.20%) |
May 02, 2016 | 104.08 | 106.12 | 102.90 | 105.18 | 446,767 | +0.90(+0.86%) |
Apr 29, 2016 | 102.62 | 104.61 | 101.71 | 104.28 | 789,757 | +1.74(+1.70%) |
Apr 28, 2016 | 104.10 | 105.16 | 102.28 | 102.54 | 676,533 | -2.56(-2.44%) |
Apr 27, 2016 | 106.15 | 106.42 | 103.96 | 105.10 | 858,404 | -1.43(-1.34%) |
Apr 26, 2016 | 106.89 | 107.60 | 105.03 | 106.53 | 748,352 | -0.08(-0.08%) |
Apr 25, 2016 | 106.94 | 106.97 | 104.95 | 106.61 | 695,163 | -0.55(-0.51%) |
Apr 22, 2016 | 101.10 | 107.77 | 101.00 | 107.16 | 2,297,836 | -5.61(-4.97%) |
Apr 21, 2016 | 114.99 | 115.93 | 112.55 | 112.77 | 638,227 | -1.40(-1.23%) |
Apr 20, 2016 | 112.62 | 115.12 | 111.62 | 114.17 | 620,898 | +1.66(+1.48%) |
Apr 19, 2016 | 109.89 | 112.51 | 109.28 | 112.51 | 748,604 | +2.73(+2.49%) |
Apr 18, 2016 | 107.91 | 110.75 | 107.46 | 109.78 | 416,487 | +0.96(+0.88%) |
Apr 15, 2016 | 109.77 | 110.29 | 108.07 | 108.82 | 326,047 | -0.80(-0.73%) |
Apr 14, 2016 | 108.71 | 112.69 | 107.81 | 109.62 | 531,263 | +0.75(+0.69%) |
Apr 13, 2016 | 103.03 | 109.94 | 102.92 | 108.87 | 1,116,623 | +6.54(+6.39%) |
Apr 12, 2016 | 100.14 | 102.50 | 99.74 | 102.33 | 392,810 | +2.71(+2.72%) |
Apr 11, 2016 | 100.02 | 102.53 | 99.17 | 99.62 | 318,155 | +0.51(+0.51%) |
Apr 08, 2016 | 98.81 | 100.51 | 98.37 | 99.11 | 520,809 | +1.37(+1.40%) |
Apr 07, 2016 | 100.80 | 101.50 | 96.34 | 97.74 | 382,912 | -4.06(-3.99%) |
Apr 06, 2016 | 100.09 | 101.86 | 98.48 | 101.80 | 421,439 | +2.10(+2.11%) |
Apr 05, 2016 | 102.00 | 102.00 | 99.44 | 99.70 | 526,362 | -3.48(-3.37%) |
Apr 04, 2016 | 102.80 | 103.98 | 101.60 | 103.18 | 457,517 | +0.13(+0.13%) |
Apr 01, 2016 | 101.03 | 103.14 | 99.71 | 103.05 | 867,852 | +1.00(+0.98%) |
Mar 31, 2016 | 103.04 | 104.17 | 100.74 | 102.05 | 901,480 | -1.24(-1.20%) |
Mar 30, 2016 | 101.37 | 104.65 | 101.37 | 103.29 | 656,921 | +2.21(+2.19%) |
Mar 29, 2016 | 99.25 | 101.15 | 97.30 | 101.08 | 618,170 | +1.34(+1.34%) |
Mar 28, 2016 | 99.97 | 100.88 | 98.36 | 99.74 | 440,583 | -0.03(-0.03%) |
Mar 24, 2016 | 98.73 | 99.77 | 99.77 | 99.77 | 585,400 | -0.08(-0.08%) |
Mar 23, 2016 | 100.28 | 101.45 | 98.68 | 99.85 | 481,985 | -1.13(-1.12%) |
Mar 22, 2016 | 99.38 | 101.23 | 97.69 | 100.98 | 434,932 | +0.60(+0.60%) |
Mar 21, 2016 | 98.95 | 101.38 | 98.59 | 100.38 | 442,609 | +1.44(+1.46%) |
Mar 18, 2016 | 96.31 | 101.51 | 94.47 | 98.94 | 785,010 | +2.33(+2.41%) |
Mar 17, 2016 | 97.65 | 97.65 | 94.81 | 96.61 | 1,090,448 | -1.13(-1.16%) |
Mar 16, 2016 | 99.41 | 103.00 | 95.46 | 97.74 | 710,463 | -1.75(-1.76%) |
Mar 15, 2016 | 99.06 | 100.20 | 98.02 | 99.49 | 532,387 | -0.80(-0.80%) |
Mar 14, 2016 | 99.79 | 101.10 | 97.52 | 100.29 | 514,123 | -0.02(-0.02%) |
Mar 11, 2016 | 97.72 | 100.43 | 96.74 | 100.31 | 664,519 | +3.85(+3.99%) |
Mar 10, 2016 | 97.14 | 97.83 | 92.55 | 96.46 | 700,916 | +0.79(+0.83%) |
Mar 09, 2016 | 99.81 | 99.81 | 95.29 | 95.67 | 793,519 | -3.36(-3.39%) |
Mar 08, 2016 | 101.33 | 103.04 | 98.86 | 99.03 | 842,224 | -3.90(-3.79%) |
Mar 07, 2016 | 101.00 | 102.98 | 100.03 | 102.93 | 675,048 | +1.27(+1.25%) |
Mar 04, 2016 | 100.00 | 102.66 | 99.67 | 101.66 | 967,862 | +2.21(+2.22%) |
Mar 03, 2016 | 96.77 | 99.50 | 96.59 | 99.45 | 903,099 | +2.18(+2.24%) |
Mar 02, 2016 | 94.81 | 97.78 | 93.81 | 97.27 | 823,284 | +2.55(+2.69%) |
Mar 01, 2016 | 89.30 | 95.25 | 88.19 | 94.72 | 947,482 | +5.87(+6.61%) |
Feb 29, 2016 | 90.67 | 91.01 | 88.49 | 88.85 | 925,210 | -1.32(-1.46%) |
Feb 26, 2016 | 86.84 | 91.81 | 86.76 | 90.17 | 952,462 | +3.84(+4.45%) |
Feb 25, 2016 | 84.27 | 86.91 | 83.67 | 86.33 | 625,336 | +2.85(+3.41%) |
Feb 24, 2016 | 82.41 | 83.85 | 80.31 | 83.48 | 823,506 | -0.31(-0.37%) |
Feb 23, 2016 | 87.32 | 87.32 | 83.21 | 83.79 | 785,951 | -3.71(-4.24%) |
Feb 22, 2016 | 87.40 | 90.33 | 86.74 | 87.50 | 768,815 | +0.97(+1.12%) |
Feb 19, 2016 | 85.89 | 86.99 | 84.80 | 86.53 | 646,439 | -0.11(-0.13%) |
Feb 18, 2016 | 88.18 | 88.67 | 85.72 | 86.64 | 712,486 | -1.55(-1.76%) |
Feb 17, 2016 | 88.98 | 90.50 | 87.61 | 88.19 | 827,670 | +0.78(+0.89%) |
Feb 16, 2016 | 85.75 | 89.06 | 85.37 | 87.41 | 801,484 | +2.91(+3.44%) |
Feb 12, 2016 | 81.09 | 84.50 | 84.50 | 84.50 | 752,500 | +4.53(+5.66%) |
Feb 11, 2016 | 80.31 | 83.03 | 77.87 | 79.97 | 1,216,037 | -3.04(-3.66%) |
Feb 10, 2016 | 84.99 | 87.16 | 82.87 | 83.01 | 647,993 | -0.98(-1.17%) |
Feb 09, 2016 | 82.40 | 85.30 | 80.37 | 83.99 | 1,443,393 | -0.56(-0.66%) |
Feb 08, 2016 | 89.24 | 89.24 | 83.58 | 84.55 | 1,672,378 | -6.13(-6.76%) |
Feb 05, 2016 | 94.41 | 95.83 | 90.18 | 90.68 | 1,112,433 | -3.36(-3.57%) |
Feb 04, 2016 | 94.36 | 97.06 | 92.18 | 94.04 | 817,072 | -0.42(-0.44%) |
Feb 03, 2016 | 95.72 | 96.86 | 91.61 | 94.46 | 904,694 | -0.68(-0.71%) |
Feb 02, 2016 | 100.69 | 100.78 | 94.00 | 95.14 | 864,110 | -7.37(-7.19%) |
Feb 01, 2016 | 101.24 | 103.73 | 99.99 | 102.51 | 869,211 | +1.19(+1.17%) |
Jan 29, 2016 | 98.71 | 101.49 | 95.18 | 101.32 | 1,175,290 | +2.72(+2.76%) |
Jan 28, 2016 | 101.26 | 102.89 | 98.30 | 98.60 | 654,798 | -1.37(-1.37%) |
Jan 27, 2016 | 97.96 | 102.66 | 97.78 | 99.97 | 1,128,741 | +1.51(+1.53%) |
Jan 26, 2016 | 96.08 | 98.83 | 95.61 | 98.46 | 1,023,922 | +3.37(+3.54%) |
Jan 25, 2016 | 103.46 | 103.46 | 94.27 | 95.09 | 1,681,907 | -9.31(-8.92%) |
Jan 22, 2016 | 105.90 | 114.42 | 102.43 | 104.40 | 1,887,082 | +8.74(+9.14%) |
Jan 21, 2016 | 96.11 | 97.80 | 93.85 | 95.66 | 1,008,960 | -0.01(-0.01%) |
Jan 20, 2016 | 94.26 | 96.96 | 93.36 | 95.67 | 1,674,344 | +0.00(+0.00%) |
Jan 19, 2016 | 97.91 | 98.67 | 95.10 | 95.67 | 1,548,287 | -0.93(-0.96%) |
Jan 15, 2016 | 95.07 | 96.60 | 96.60 | 96.60 | 1,271,600 | -1.93(-1.96%) |
Jan 14, 2016 | 99.91 | 101.57 | 95.07 | 98.53 | 1,389,032 | -0.56(-0.57%) |
Jan 13, 2016 | 104.55 | 104.91 | 98.77 | 99.09 | 803,841 | -5.20(-4.99%) |
Jan 12, 2016 | 106.74 | 106.74 | 102.22 | 104.29 | 732,893 | -1.17(-1.11%) |
Jan 11, 2016 | 107.21 | 107.78 | 104.08 | 105.46 | 866,541 | -1.34(-1.25%) |
Jan 08, 2016 | 110.34 | 111.81 | 106.00 | 106.80 | 657,012 | -2.02(-1.86%) |
Jan 07, 2016 | 111.51 | 112.33 | 108.77 | 108.82 | 995,136 | -5.79(-5.05%) |
Jan 06, 2016 | 114.43 | 116.46 | 113.87 | 114.61 | 494,837 | -1.95(-1.67%) |
Jan 05, 2016 | 116.39 | 118.09 | 115.68 | 116.56 | 384,523 | +0.03(+0.03%) |
Jan 04, 2016 | 116.67 | 117.49 | 114.95 | 116.53 | 736,294 | -2.37(-1.99%) |
Dec 31, 2015 | 118.95 | 118.90 | 118.90 | 118.90 | 345,500 | -0.83(-0.69%) |
Dec 30, 2015 | 121.82 | 123.00 | 119.52 | 119.73 | 266,887 | -2.77(-2.26%) |
Dec 29, 2015 | 122.03 | 123.53 | 119.77 | 122.50 | 392,714 | +1.88(+1.56%) |
Dec 28, 2015 | 121.34 | 121.82 | 118.62 | 120.62 | 376,583 | -1.25(-1.03%) |
Dec 24, 2015 | 120.98 | 121.87 | 121.87 | 121.87 | 187,300 | +1.42(+1.18%) |
Dec 23, 2015 | 120.60 | 120.60 | 119.70 | 120.45 | 442,402 | +0.65(+0.54%) |
Dec 22, 2015 | 120.73 | 120.84 | 117.53 | 119.80 | 329,468 | +0.03(+0.03%) |
Dec 21, 2015 | 119.95 | 120.60 | 117.26 | 119.77 | 493,210 | +0.95(+0.80%) |
Dec 18, 2015 | 121.61 | 122.81 | 117.93 | 118.82 | 2,204,194 | -3.71(-3.03%) |
Dec 17, 2015 | 125.36 | 125.71 | 122.31 | 122.53 | 700,125 | -2.31(-1.85%) |
Dec 16, 2015 | 124.52 | 125.34 | 120.13 | 124.84 | 742,835 | +1.91(+1.55%) |
Dec 15, 2015 | 120.03 | 124.66 | 119.00 | 122.93 | 689,273 | +4.12(+3.47%) |
Dec 14, 2015 | 120.25 | 121.56 | 118.46 | 118.81 | 756,745 | -0.83(-0.69%) |
Dec 11, 2015 | 123.60 | 124.08 | 119.19 | 119.64 | 567,812 | -5.85(-4.66%) |
Dec 10, 2015 | 123.33 | 126.73 | 121.88 | 125.49 | 445,912 | +2.42(+1.97%) |
Dec 09, 2015 | 124.36 | 126.61 | 121.07 | 123.07 | 671,892 | -1.61(-1.29%) |
Dec 08, 2015 | 124.12 | 125.02 | 122.72 | 124.68 | 670,024 | -1.60(-1.27%) |
Dec 07, 2015 | 128.81 | 128.99 | 125.40 | 126.28 | 408,542 | -2.72(-2.11%) |
Dec 04, 2015 | 126.12 | 130.22 | 124.77 | 129.00 | 843,882 | +3.37(+2.68%) |
Dec 03, 2015 | 129.25 | 129.48 | 125.10 | 125.63 | 684,860 | -2.55(-1.99%) |
Dec 02, 2015 | 131.82 | 132.89 | 126.73 | 128.18 | 675,116 | -3.51(-2.67%) |