Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 106.80 | 106.80 | 106.80 | 0 | +0.18(+0.16%) | |
Dec 29, 2016 | 105.96 | 106.80 | 105.94 | 106.62 | 412,779 | +0.51(+0.48%) |
Dec 28, 2016 | 107.07 | 107.43 | 105.75 | 106.11 | 400,782 | -0.94(-0.88%) |
Dec 27, 2016 | 106.70 | 108.07 | 106.70 | 107.05 | 315,103 | +0.38(+0.36%) |
Dec 23, 2016 | 106.67 | 106.67 | 106.67 | 0 | +1.17(+1.11%) | |
Dec 22, 2016 | 106.91 | 107.51 | 105.18 | 105.50 | 859,795 | -1.34(-1.25%) |
Dec 21, 2016 | 106.80 | 107.32 | 106.29 | 106.84 | 669,896 | +0.06(+0.06%) |
Dec 20, 2016 | 106.31 | 107.63 | 106.13 | 106.78 | 785,689 | +0.45(+0.42%) |
Dec 19, 2016 | 106.16 | 107.41 | 105.74 | 106.33 | 609,634 | +0.05(+0.05%) |
Dec 16, 2016 | 106.33 | 107.14 | 105.47 | 106.28 | 1,406,933 | +0.32(+0.30%) |
Dec 15, 2016 | 105.89 | 106.33 | 105.18 | 105.96 | 1,096,043 | +0.03(+0.02%) |
Dec 14, 2016 | 107.44 | 107.80 | 105.40 | 105.94 | 808,135 | -1.88(-1.74%) |
Dec 13, 2016 | 107.51 | 108.50 | 107.37 | 107.82 | 688,067 | +0.38(+0.36%) |
Dec 12, 2016 | 106.61 | 108.82 | 106.12 | 107.44 | 703,741 | +1.13(+1.06%) |
Dec 09, 2016 | 105.56 | 106.67 | 105.11 | 106.31 | 842,409 | +0.61(+0.57%) |
Dec 08, 2016 | 105.12 | 106.27 | 104.40 | 105.70 | 794,147 | +0.57(+0.54%) |
Dec 07, 2016 | 103.68 | 105.74 | 102.66 | 105.13 | 1,088,595 | +1.06(+1.01%) |
Dec 06, 2016 | 104.53 | 104.83 | 103.45 | 104.08 | 769,768 | -0.12(-0.11%) |
Dec 05, 2016 | 103.98 | 104.77 | 103.83 | 104.19 | 690,991 | +0.64(+0.62%) |
Dec 02, 2016 | 103.25 | 104.37 | 102.95 | 103.55 | 625,132 | +0.69(+0.67%) |
Dec 01, 2016 | 104.73 | 105.03 | 102.62 | 102.86 | 833,889 | -1.83(-1.75%) |
Nov 30, 2016 | 105.87 | 106.56 | 104.47 | 104.69 | 865,534 | -1.56(-1.46%) |
Nov 29, 2016 | 104.89 | 106.65 | 104.53 | 106.25 | 551,786 | +1.67(+1.60%) |
Nov 28, 2016 | 105.86 | 106.09 | 104.08 | 104.58 | 868,803 | -1.50(-1.41%) |
Nov 25, 2016 | 105.05 | 106.09 | 104.86 | 106.07 | 338,982 | +1.25(+1.19%) |
Nov 23, 2016 | 104.82 | 104.82 | 104.82 | 0 | +1.06(+1.03%) | |
Nov 22, 2016 | 105.02 | 105.76 | 103.05 | 103.76 | 920,667 | -1.16(-1.10%) |
Nov 21, 2016 | 104.87 | 105.33 | 104.33 | 104.92 | 657,300 | +0.10(+0.10%) |
Nov 18, 2016 | 105.49 | 106.32 | 104.76 | 104.82 | 785,691 | -0.93(-0.88%) |
Nov 17, 2016 | 105.66 | 106.54 | 105.30 | 105.75 | 862,929 | +0.09(+0.09%) |
Nov 16, 2016 | 106.39 | 106.46 | 105.62 | 105.66 | 778,726 | -0.85(-0.80%) |
Nov 15, 2016 | 106.53 | 107.24 | 105.77 | 106.50 | 657,691 | +0.44(+0.42%) |
Nov 14, 2016 | 104.54 | 106.40 | 104.20 | 106.06 | 879,043 | +2.23(+2.15%) |
Nov 11, 2016 | 104.65 | 105.52 | 103.50 | 103.83 | 862,326 | -1.16(-1.10%) |
Nov 10, 2016 | 103.06 | 105.44 | 101.81 | 104.99 | 1,638,662 | +3.73(+3.69%) |
Nov 09, 2016 | 105.63 | 105.63 | 99.42 | 101.26 | 2,748,733 | -3.61(-3.44%) |
Nov 08, 2016 | 103.81 | 105.43 | 103.19 | 104.87 | 640,354 | +0.77(+0.73%) |
Nov 07, 2016 | 102.87 | 104.30 | 102.84 | 104.10 | 758,498 | +2.70(+2.67%) |
Nov 04, 2016 | 101.29 | 102.38 | 100.64 | 101.40 | 977,359 | +0.22(+0.21%) |
Nov 03, 2016 | 103.13 | 103.78 | 101.12 | 101.18 | 1,005,383 | -1.99(-1.93%) |
Nov 02, 2016 | 102.69 | 104.53 | 102.58 | 103.17 | 772,187 | +0.16(+0.15%) |
Nov 01, 2016 | 104.55 | 104.67 | 101.80 | 103.01 | 1,051,591 | -1.26(-1.20%) |
Oct 31, 2016 | 103.46 | 104.92 | 103.24 | 104.27 | 1,323,870 | +1.11(+1.08%) |
Oct 28, 2016 | 102.57 | 103.94 | 101.49 | 103.15 | 1,597,904 | +0.04(+0.04%) |
Oct 27, 2016 | 105.28 | 105.48 | 103.10 | 103.11 | 1,757,381 | -2.09(-1.98%) |
Oct 26, 2016 | 111.38 | 111.65 | 102.48 | 105.20 | 4,798,036 | -9.94(-8.63%) |
Oct 25, 2016 | 116.41 | 116.64 | 114.88 | 115.14 | 863,837 | -1.05(-0.90%) |
Oct 24, 2016 | 116.00 | 116.69 | 115.77 | 116.19 | 796,951 | +0.76(+0.66%) |
Oct 21, 2016 | 115.57 | 115.86 | 114.99 | 115.43 | 804,707 | -0.88(-0.76%) |
Oct 20, 2016 | 114.62 | 116.45 | 114.27 | 116.31 | 1,000,178 | +1.49(+1.30%) |
Oct 19, 2016 | 115.41 | 115.41 | 114.29 | 114.82 | 687,008 | -0.23(-0.20%) |
Oct 18, 2016 | 114.21 | 115.59 | 113.92 | 115.06 | 819,415 | +1.95(+1.72%) |
Oct 17, 2016 | 113.00 | 113.50 | 112.72 | 113.11 | 359,124 | +0.15(+0.13%) |
Oct 14, 2016 | 113.98 | 114.25 | 112.94 | 112.96 | 580,373 | -0.48(-0.43%) |
Oct 13, 2016 | 112.96 | 114.02 | 112.25 | 113.44 | 571,566 | -0.12(-0.11%) |
Oct 12, 2016 | 113.57 | 114.13 | 113.19 | 113.57 | 476,807 | +0.03(+0.03%) |
Oct 11, 2016 | 115.27 | 115.27 | 112.99 | 113.53 | 517,560 | -2.18(-1.88%) |
Oct 10, 2016 | 115.84 | 116.46 | 115.42 | 115.71 | 580,939 | +0.19(+0.17%) |
Oct 07, 2016 | 114.46 | 115.83 | 114.09 | 115.52 | 1,119,685 | +1.16(+1.01%) |
Oct 06, 2016 | 113.45 | 114.39 | 113.00 | 114.37 | 581,946 | +0.71(+0.62%) |
Oct 05, 2016 | 113.69 | 114.01 | 112.99 | 113.66 | 527,911 | +0.52(+0.46%) |
Oct 04, 2016 | 113.17 | 113.93 | 112.18 | 113.14 | 555,353 | -0.27(-0.24%) |
Oct 03, 2016 | 113.92 | 114.24 | 113.11 | 113.41 | 570,006 | -0.96(-0.84%) |
Sep 30, 2016 | 113.06 | 114.83 | 112.45 | 114.37 | 796,034 | +1.68(+1.49%) |
Sep 29, 2016 | 113.88 | 114.05 | 112.03 | 112.69 | 537,953 | -1.19(-1.04%) |
Sep 28, 2016 | 114.67 | 115.01 | 112.90 | 113.88 | 874,281 | -0.75(-0.65%) |
Sep 27, 2016 | 114.18 | 114.64 | 113.66 | 114.62 | 565,036 | +0.64(+0.56%) |
Sep 26, 2016 | 113.63 | 114.10 | 113.43 | 113.98 | 772,628 | -0.31(-0.27%) |
Sep 23, 2016 | 114.42 | 114.81 | 113.66 | 114.29 | 411,643 | -0.37(-0.32%) |
Sep 22, 2016 | 114.35 | 114.98 | 114.15 | 114.66 | 506,804 | +0.92(+0.81%) |
Sep 21, 2016 | 112.28 | 113.89 | 112.00 | 113.73 | 489,567 | +1.71(+1.52%) |
Sep 20, 2016 | 113.34 | 113.34 | 111.70 | 112.03 | 527,062 | -0.28(-0.25%) |
Sep 19, 2016 | 113.24 | 113.61 | 111.95 | 112.31 | 808,901 | -0.31(-0.27%) |
Sep 16, 2016 | 112.07 | 113.23 | 111.11 | 112.62 | 964,299 | +0.58(+0.52%) |
Sep 15, 2016 | 110.69 | 112.52 | 110.29 | 112.04 | 758,914 | +1.41(+1.27%) |
Sep 14, 2016 | 111.25 | 111.36 | 110.29 | 110.63 | 668,109 | -0.29(-0.26%) |
Sep 13, 2016 | 111.46 | 112.14 | 109.77 | 110.92 | 1,735,800 | -3.02(-2.65%) |
Sep 12, 2016 | 112.30 | 114.27 | 111.75 | 113.94 | 1,075,903 | +1.62(+1.44%) |
Sep 09, 2016 | 114.80 | 114.80 | 112.32 | 112.32 | 914,635 | -3.41(-2.95%) |
Sep 08, 2016 | 115.99 | 116.57 | 115.51 | 115.73 | 1,023,157 | -1.11(-0.95%) |
Sep 07, 2016 | 114.80 | 116.96 | 114.72 | 116.84 | 985,735 | +1.74(+1.51%) |
Sep 06, 2016 | 114.72 | 115.11 | 114.32 | 115.11 | 870,287 | +0.55(+0.48%) |
Sep 02, 2016 | 113.74 | 114.56 | 114.56 | 114.56 | 712,968 | +1.31(+1.16%) |
Sep 01, 2016 | 113.91 | 114.08 | 112.72 | 113.24 | 559,607 | -0.67(-0.58%) |
Aug 31, 2016 | 114.18 | 114.38 | 113.11 | 113.91 | 597,582 | -0.58(-0.51%) |
Aug 30, 2016 | 114.55 | 114.94 | 114.09 | 114.49 | 407,400 | -0.09(-0.08%) |
Aug 29, 2016 | 113.29 | 114.95 | 113.21 | 114.58 | 622,114 | +1.41(+1.25%) |
Aug 26, 2016 | 112.64 | 114.16 | 112.48 | 113.17 | 939,125 | +0.52(+0.46%) |
Aug 25, 2016 | 113.02 | 114.07 | 112.44 | 112.65 | 1,004,838 | -0.75(-0.66%) |
Aug 24, 2016 | 114.81 | 115.36 | 113.12 | 113.40 | 713,769 | -1.46(-1.27%) |
Aug 23, 2016 | 115.36 | 115.54 | 114.85 | 114.86 | 516,334 | -0.30(-0.26%) |
Aug 22, 2016 | 114.92 | 115.40 | 114.32 | 115.16 | 544,176 | +0.32(+0.28%) |
Aug 19, 2016 | 114.93 | 115.14 | 114.45 | 114.84 | 594,967 | -0.55(-0.48%) |
Aug 18, 2016 | 115.04 | 115.66 | 114.84 | 115.39 | 623,980 | +0.39(+0.34%) |
Aug 17, 2016 | 115.75 | 116.43 | 114.72 | 115.00 | 975,345 | -0.54(-0.47%) |
Aug 16, 2016 | 116.18 | 116.50 | 114.95 | 115.54 | 792,134 | -0.73(-0.63%) |
Aug 15, 2016 | 116.90 | 117.12 | 116.15 | 116.27 | 482,622 | -0.23(-0.20%) |
Aug 12, 2016 | 116.80 | 117.25 | 116.36 | 116.50 | 737,365 | -0.77(-0.66%) |
Aug 11, 2016 | 116.69 | 117.34 | 116.69 | 117.28 | 525,808 | +0.69(+0.59%) |
Aug 10, 2016 | 116.25 | 116.67 | 115.64 | 116.59 | 420,662 | +0.15(+0.13%) |
Aug 09, 2016 | 116.24 | 116.73 | 115.78 | 116.44 | 571,512 | +0.52(+0.44%) |
Aug 08, 2016 | 117.13 | 117.35 | 115.75 | 115.92 | 952,746 | -1.17(-1.00%) |
Aug 05, 2016 | 116.87 | 117.56 | 116.62 | 117.09 | 931,200 | +0.56(+0.48%) |
Aug 04, 2016 | 116.83 | 117.14 | 116.11 | 116.54 | 1,119,120 | -0.03(-0.03%) |
Aug 03, 2016 | 115.63 | 117.01 | 115.62 | 116.57 | 862,681 | +0.62(+0.54%) |
Aug 02, 2016 | 116.20 | 116.35 | 114.80 | 115.95 | 1,336,955 | -0.21(-0.18%) |
Aug 01, 2016 | 116.35 | 116.82 | 115.63 | 116.16 | 1,133,376 | +0.06(+0.05%) |
Jul 29, 2016 | 115.04 | 116.16 | 114.78 | 116.10 | 973,930 | +0.87(+0.76%) |
Jul 28, 2016 | 114.47 | 115.70 | 113.78 | 115.22 | 797,076 | +0.76(+0.66%) |
Jul 27, 2016 | 114.81 | 116.30 | 112.22 | 114.47 | 1,588,579 | -0.33(-0.29%) |
Jul 26, 2016 | 114.16 | 114.86 | 113.85 | 114.80 | 1,044,556 | +0.13(+0.12%) |
Jul 25, 2016 | 115.42 | 115.46 | 114.41 | 114.67 | 789,165 | -0.82(-0.71%) |
Jul 22, 2016 | 114.94 | 115.61 | 114.89 | 115.48 | 616,914 | +0.78(+0.68%) |
Jul 21, 2016 | 114.72 | 115.85 | 114.32 | 114.70 | 863,311 | -0.20(-0.17%) |
Jul 20, 2016 | 113.95 | 115.32 | 113.56 | 114.90 | 1,360,467 | +1.10(+0.96%) |
Jul 19, 2016 | 113.47 | 114.23 | 113.29 | 113.80 | 1,322,464 | +0.32(+0.28%) |
Jul 18, 2016 | 113.23 | 113.94 | 112.86 | 113.48 | 601,655 | +0.19(+0.17%) |
Jul 15, 2016 | 113.61 | 113.69 | 113.11 | 113.29 | 538,631 | -0.11(-0.10%) |
Jul 14, 2016 | 113.45 | 113.61 | 113.03 | 113.40 | 887,180 | +0.35(+0.31%) |
Jul 13, 2016 | 113.93 | 114.37 | 113.04 | 113.05 | 852,039 | -0.29(-0.26%) |
Jul 12, 2016 | 113.35 | 113.78 | 113.03 | 113.34 | 936,882 | +0.58(+0.52%) |
Jul 11, 2016 | 112.81 | 113.49 | 112.33 | 112.76 | 792,770 | +0.21(+0.18%) |
Jul 08, 2016 | 110.47 | 112.83 | 110.22 | 112.55 | 1,528,547 | +2.77(+2.52%) |
Jul 07, 2016 | 109.97 | 110.62 | 109.65 | 109.78 | 1,181,284 | +0.00(+0.00%) |
Jul 06, 2016 | 108.62 | 109.97 | 108.36 | 109.78 | 963,886 | +1.03(+0.95%) |
Jul 05, 2016 | 108.61 | 109.00 | 108.08 | 108.75 | 654,167 | -0.47(-0.43%) |
Jul 01, 2016 | 108.54 | 109.22 | 109.22 | 109.22 | 1,173,495 | +0.85(+0.78%) |
Jun 30, 2016 | 107.90 | 108.61 | 106.72 | 108.37 | 1,693,310 | +0.74(+0.69%) |
Jun 29, 2016 | 106.25 | 108.28 | 106.19 | 107.63 | 1,239,138 | +2.42(+2.30%) |
Jun 28, 2016 | 105.47 | 105.69 | 104.58 | 105.21 | 1,552,019 | +0.78(+0.75%) |
Jun 27, 2016 | 107.68 | 108.34 | 103.59 | 104.42 | 2,284,844 | -3.40(-3.16%) |
Jun 24, 2016 | 105.98 | 108.26 | 104.97 | 107.83 | 2,157,496 | -1.30(-1.19%) |
Jun 23, 2016 | 108.61 | 109.47 | 108.38 | 109.12 | 1,248,761 | +1.18(+1.09%) |
Jun 22, 2016 | 106.95 | 108.58 | 106.32 | 107.94 | 1,231,613 | +1.27(+1.19%) |
Jun 21, 2016 | 106.08 | 107.18 | 105.75 | 106.67 | 938,623 | +0.60(+0.56%) |
Jun 20, 2016 | 106.69 | 107.44 | 105.60 | 106.07 | 2,121,883 | +1.51(+1.44%) |
Jun 17, 2016 | 105.73 | 106.06 | 104.05 | 104.57 | 1,102,315 | -1.37(-1.30%) |
Jun 16, 2016 | 104.33 | 106.03 | 103.98 | 105.94 | 941,573 | +0.80(+0.76%) |
Jun 15, 2016 | 106.55 | 106.84 | 105.03 | 105.14 | 866,206 | -1.16(-1.09%) |
Jun 14, 2016 | 105.72 | 106.90 | 105.72 | 106.31 | 1,154,283 | +0.21(+0.20%) |
Jun 13, 2016 | 107.71 | 108.25 | 105.95 | 106.10 | 1,394,322 | -2.30(-2.12%) |
Jun 10, 2016 | 108.37 | 109.12 | 107.84 | 108.39 | 921,932 | -0.74(-0.68%) |
Jun 09, 2016 | 109.28 | 109.80 | 108.52 | 109.13 | 571,144 | -0.24(-0.22%) |
Jun 08, 2016 | 107.85 | 109.39 | 107.55 | 109.38 | 1,214,879 | +1.58(+1.47%) |
Jun 07, 2016 | 108.06 | 108.31 | 107.10 | 107.79 | 992,189 | -0.33(-0.31%) |
Jun 06, 2016 | 106.90 | 108.17 | 106.25 | 108.13 | 1,066,894 | +0.90(+0.84%) |
Jun 03, 2016 | 107.95 | 107.95 | 106.14 | 107.23 | 978,063 | -0.55(-0.51%) |
Jun 02, 2016 | 106.66 | 107.79 | 106.05 | 107.78 | 1,135,152 | +1.10(+1.03%) |
Jun 01, 2016 | 106.00 | 106.85 | 105.76 | 106.68 | 758,038 | +0.24(+0.23%) |
May 31, 2016 | 106.60 | 107.13 | 105.91 | 106.44 | 801,680 | -0.05(-0.05%) |
May 27, 2016 | 106.07 | 106.49 | 106.49 | 106.49 | 488,535 | +0.58(+0.55%) |
May 26, 2016 | 106.13 | 106.43 | 105.07 | 105.91 | 837,231 | -0.22(-0.21%) |
May 25, 2016 | 106.80 | 107.55 | 105.86 | 106.13 | 1,363,650 | -0.48(-0.45%) |
May 24, 2016 | 105.74 | 106.94 | 103.99 | 106.61 | 773,990 | +1.30(+1.23%) |
May 23, 2016 | 105.12 | 105.56 | 103.74 | 105.31 | 651,855 | -0.01(-0.01%) |
May 20, 2016 | 105.31 | 105.68 | 104.79 | 105.32 | 622,164 | +0.42(+0.41%) |
May 19, 2016 | 104.51 | 105.91 | 104.06 | 104.90 | 564,736 | -0.15(-0.14%) |
May 18, 2016 | 104.97 | 105.47 | 103.99 | 105.05 | 713,870 | +0.08(+0.07%) |
May 17, 2016 | 105.97 | 106.28 | 104.09 | 104.97 | 1,040,596 | -1.04(-0.98%) |
May 16, 2016 | 105.52 | 106.53 | 105.03 | 106.01 | 1,052,126 | +0.52(+0.49%) |
May 13, 2016 | 104.47 | 105.72 | 104.47 | 105.50 | 1,329,872 | +0.88(+0.84%) |
May 12, 2016 | 105.61 | 105.80 | 103.60 | 104.62 | 634,474 | -0.81(-0.77%) |
May 11, 2016 | 105.56 | 106.85 | 105.37 | 105.42 | 898,486 | +0.03(+0.02%) |
May 10, 2016 | 104.36 | 105.45 | 103.82 | 105.40 | 954,461 | +1.46(+1.41%) |
May 09, 2016 | 103.10 | 104.60 | 102.33 | 103.93 | 735,835 | +0.54(+0.52%) |
May 06, 2016 | 102.97 | 103.71 | 102.20 | 103.39 | 1,082,915 | -0.17(-0.16%) |
May 05, 2016 | 103.24 | 104.20 | 102.89 | 103.56 | 821,075 | +0.26(+0.25%) |
May 04, 2016 | 103.54 | 104.38 | 102.94 | 103.30 | 974,335 | -0.96(-0.92%) |
May 03, 2016 | 103.75 | 104.81 | 103.33 | 104.26 | 1,037,263 | -0.44(-0.42%) |
May 02, 2016 | 104.30 | 105.04 | 103.98 | 104.70 | 943,336 | +0.45(+0.43%) |
Apr 29, 2016 | 104.13 | 104.60 | 103.42 | 104.25 | 943,506 | -0.21(-0.20%) |
Apr 28, 2016 | 104.82 | 106.73 | 104.21 | 104.46 | 898,686 | -1.19(-1.13%) |
Apr 27, 2016 | 105.65 | 105.81 | 104.24 | 105.65 | 1,438,070 | +0.22(+0.20%) |
Apr 26, 2016 | 104.39 | 105.69 | 104.11 | 105.43 | 2,168,363 | +1.37(+1.31%) |
Apr 25, 2016 | 104.22 | 106.02 | 101.73 | 104.07 | 3,007,653 | +2.77(+2.73%) |
Apr 22, 2016 | 100.83 | 101.50 | 99.60 | 101.30 | 1,855,221 | +0.64(+0.64%) |
Apr 21, 2016 | 98.81 | 101.49 | 98.45 | 100.66 | 2,708,083 | +1.66(+1.67%) |
Apr 20, 2016 | 99.24 | 99.48 | 98.37 | 99.00 | 1,157,638 | +0.02(+0.02%) |
Apr 19, 2016 | 99.28 | 99.64 | 98.59 | 98.98 | 885,094 | +0.14(+0.14%) |
Apr 18, 2016 | 99.38 | 100.25 | 98.76 | 98.84 | 1,701,221 | -0.62(-0.62%) |
Apr 15, 2016 | 99.19 | 99.59 | 98.35 | 99.46 | 789,075 | +0.46(+0.46%) |
Apr 14, 2016 | 98.33 | 99.40 | 98.04 | 99.00 | 787,729 | +0.63(+0.64%) |
Apr 13, 2016 | 98.24 | 98.65 | 97.64 | 98.37 | 910,586 | +0.57(+0.59%) |
Apr 12, 2016 | 97.87 | 98.37 | 97.34 | 97.80 | 1,123,843 | -0.07(-0.07%) |
Apr 11, 2016 | 98.66 | 99.04 | 97.54 | 97.86 | 715,266 | -0.73(-0.74%) |
Apr 08, 2016 | 99.28 | 99.58 | 98.36 | 98.59 | 589,713 | +0.05(+0.05%) |
Apr 07, 2016 | 98.75 | 99.88 | 98.06 | 98.54 | 801,502 | -0.94(-0.94%) |
Apr 06, 2016 | 97.46 | 99.86 | 97.33 | 99.48 | 1,750,959 | +1.91(+1.95%) |
Apr 05, 2016 | 97.65 | 98.64 | 97.39 | 97.58 | 1,130,841 | -0.82(-0.83%) |
Apr 04, 2016 | 98.69 | 99.33 | 97.87 | 98.39 | 706,360 | -0.12(-0.13%) |
Apr 01, 2016 | 97.09 | 98.73 | 96.48 | 98.52 | 744,072 | +1.08(+1.11%) |
Mar 31, 2016 | 97.20 | 97.76 | 96.31 | 97.44 | 1,080,654 | -0.60(-0.61%) |
Mar 30, 2016 | 96.46 | 98.81 | 96.29 | 98.04 | 1,018,528 | +1.76(+1.82%) |
Mar 29, 2016 | 95.09 | 96.36 | 94.38 | 96.28 | 980,630 | +1.34(+1.41%) |
Mar 28, 2016 | 95.16 | 95.40 | 93.90 | 94.94 | 799,467 | +0.09(+0.10%) |
Mar 24, 2016 | 94.10 | 94.85 | 94.85 | 94.85 | 742,420 | +0.08(+0.09%) |
Mar 23, 2016 | 94.97 | 95.29 | 94.46 | 94.77 | 849,745 | +0.02(+0.03%) |
Mar 22, 2016 | 94.71 | 95.37 | 94.07 | 94.74 | 874,940 | -0.19(-0.20%) |
Mar 21, 2016 | 95.29 | 95.32 | 94.08 | 94.93 | 662,104 | -0.46(-0.48%) |
Mar 18, 2016 | 93.67 | 96.27 | 93.63 | 95.39 | 1,373,729 | +1.95(+2.08%) |
Mar 17, 2016 | 94.93 | 95.27 | 92.78 | 93.44 | 1,188,257 | -1.45(-1.53%) |
Mar 16, 2016 | 93.64 | 95.38 | 93.42 | 94.89 | 853,787 | +1.24(+1.32%) |
Mar 15, 2016 | 95.08 | 95.26 | 93.41 | 93.65 | 828,358 | -2.04(-2.13%) |
Mar 14, 2016 | 95.93 | 96.60 | 95.37 | 95.69 | 771,622 | -0.38(-0.40%) |
Mar 11, 2016 | 93.23 | 97.03 | 92.97 | 96.07 | 1,824,087 | +3.38(+3.64%) |
Mar 10, 2016 | 92.75 | 93.19 | 91.91 | 92.70 | 1,139,907 | +0.24(+0.26%) |
Mar 09, 2016 | 92.15 | 93.04 | 91.51 | 92.45 | 1,045,292 | +0.68(+0.74%) |
Mar 08, 2016 | 92.40 | 92.56 | 91.68 | 91.77 | 1,107,098 | -1.26(-1.35%) |
Mar 07, 2016 | 93.01 | 94.73 | 92.85 | 93.03 | 1,321,394 | -0.28(-0.30%) |
Mar 04, 2016 | 93.43 | 94.53 | 91.40 | 93.31 | 1,636,017 | +0.21(+0.22%) |
Mar 03, 2016 | 91.29 | 93.29 | 91.22 | 93.10 | 1,549,898 | +1.71(+1.87%) |
Mar 02, 2016 | 92.13 | 92.47 | 90.77 | 91.40 | 996,955 | -1.09(-1.18%) |
Mar 01, 2016 | 92.28 | 92.95 | 90.63 | 92.49 | 1,319,241 | +1.11(+1.22%) |
Feb 29, 2016 | 92.16 | 92.51 | 91.26 | 91.37 | 937,477 | -0.99(-1.07%) |
Feb 26, 2016 | 92.20 | 92.75 | 91.81 | 92.36 | 763,995 | +0.26(+0.28%) |
Feb 25, 2016 | 91.91 | 93.45 | 90.80 | 92.11 | 699,077 | +0.45(+0.49%) |
Feb 24, 2016 | 90.09 | 91.74 | 89.50 | 91.66 | 951,089 | +0.65(+0.71%) |
Feb 23, 2016 | 91.55 | 92.34 | 90.72 | 91.01 | 725,392 | -0.97(-1.06%) |
Feb 22, 2016 | 90.93 | 93.11 | 90.81 | 91.98 | 1,806,591 | +1.54(+1.70%) |
Feb 19, 2016 | 90.32 | 90.96 | 88.19 | 90.44 | 1,621,572 | +0.07(+0.08%) |
Feb 18, 2016 | 88.10 | 91.63 | 87.26 | 90.37 | 2,494,915 | +2.35(+2.67%) |
Feb 17, 2016 | 87.01 | 89.38 | 86.11 | 88.01 | 1,736,713 | +1.08(+1.24%) |
Feb 16, 2016 | 86.17 | 87.26 | 85.20 | 86.93 | 1,445,126 | +1.23(+1.44%) |
Feb 12, 2016 | 84.65 | 85.70 | 85.70 | 85.70 | 1,389,994 | +1.35(+1.60%) |
Feb 11, 2016 | 86.76 | 87.09 | 84.00 | 84.35 | 1,541,550 | -2.65(-3.05%) |
Feb 10, 2016 | 85.46 | 88.86 | 85.23 | 87.01 | 1,280,678 | +1.71(+2.01%) |
Feb 09, 2016 | 83.24 | 86.22 | 82.88 | 85.29 | 1,561,648 | +1.32(+1.58%) |
Feb 08, 2016 | 87.41 | 87.42 | 81.35 | 83.97 | 3,288,562 | -4.35(-4.93%) |
Feb 05, 2016 | 89.79 | 89.97 | 87.80 | 88.32 | 944,740 | -1.80(-1.99%) |
Feb 04, 2016 | 89.97 | 91.09 | 89.28 | 90.12 | 768,928 | -0.43(-0.48%) |
Feb 03, 2016 | 91.41 | 91.60 | 88.76 | 90.55 | 861,315 | -0.40(-0.44%) |
Feb 02, 2016 | 92.42 | 92.90 | 90.54 | 90.95 | 1,495,765 | -2.45(-2.62%) |
Feb 01, 2016 | 92.44 | 94.48 | 92.38 | 93.39 | 1,033,852 | -0.07(-0.07%) |
Jan 29, 2016 | 91.69 | 93.58 | 91.04 | 93.46 | 1,035,582 | +2.13(+2.33%) |
Jan 28, 2016 | 94.12 | 94.61 | 90.93 | 91.33 | 904,853 | -2.52(-2.69%) |
Jan 27, 2016 | 93.83 | 95.63 | 92.62 | 93.85 | 1,510,585 | +0.10(+0.11%) |
Jan 26, 2016 | 92.48 | 94.49 | 91.97 | 93.75 | 846,777 | +1.42(+1.54%) |
Jan 25, 2016 | 93.84 | 94.33 | 92.20 | 92.33 | 770,803 | -1.64(-1.74%) |
Jan 22, 2016 | 91.45 | 94.29 | 91.45 | 93.97 | 1,413,173 | +3.29(+3.63%) |
Jan 21, 2016 | 91.49 | 91.95 | 90.32 | 90.67 | 1,130,354 | -0.57(-0.63%) |
Jan 20, 2016 | 90.29 | 92.13 | 88.49 | 91.25 | 2,041,439 | -0.20(-0.22%) |
Jan 19, 2016 | 93.49 | 93.57 | 90.09 | 91.45 | 1,563,142 | -0.95(-1.03%) |
Jan 15, 2016 | 91.06 | 92.40 | 92.40 | 92.40 | 1,935,269 | -0.52(-0.56%) |
Jan 14, 2016 | 93.24 | 93.74 | 91.83 | 92.91 | 1,537,132 | -0.07(-0.07%) |
Jan 13, 2016 | 95.67 | 96.41 | 92.09 | 92.98 | 1,272,478 | -2.79(-2.91%) |
Jan 12, 2016 | 96.77 | 98.14 | 94.37 | 95.77 | 1,047,600 | -0.42(-0.43%) |
Jan 11, 2016 | 97.31 | 97.94 | 95.23 | 96.18 | 1,548,713 | -0.52(-0.54%) |
Jan 08, 2016 | 99.03 | 100.37 | 96.61 | 96.71 | 1,707,830 | -1.95(-1.97%) |
Jan 07, 2016 | 99.03 | 100.23 | 98.27 | 98.65 | 938,311 | -1.87(-1.86%) |
Jan 06, 2016 | 100.48 | 101.75 | 99.82 | 100.52 | 1,679,446 | -0.97(-0.95%) |
Jan 05, 2016 | 102.45 | 103.14 | 101.12 | 101.49 | 1,122,385 | -0.74(-0.72%) |