Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 121.85 | 121.85 | 121.85 | 0 | +0.16(+0.13%) | |
Dec 29, 2016 | 122.01 | 123.29 | 121.69 | 121.69 | 198,400 | -0.36(-0.29%) |
Dec 28, 2016 | 120.81 | 122.21 | 118.95 | 122.04 | 145,765 | +1.54(+1.28%) |
Dec 27, 2016 | 119.98 | 120.77 | 119.98 | 120.50 | 66,060 | +0.25(+0.21%) |
Dec 23, 2016 | 120.24 | 120.24 | 120.24 | 0 | -0.72(-0.59%) | |
Dec 22, 2016 | 121.83 | 122.43 | 120.41 | 120.96 | 311,400 | -1.24(-1.02%) |
Dec 21, 2016 | 121.58 | 122.49 | 120.88 | 122.20 | 230,208 | +0.89(+0.73%) |
Dec 20, 2016 | 120.34 | 121.56 | 119.61 | 121.32 | 282,274 | +1.08(+0.90%) |
Dec 19, 2016 | 121.03 | 121.70 | 119.73 | 120.24 | 319,056 | -0.80(-0.66%) |
Dec 16, 2016 | 120.68 | 121.97 | 120.41 | 121.03 | 313,450 | -0.02(-0.02%) |
Dec 15, 2016 | 120.43 | 121.65 | 119.83 | 121.05 | 331,941 | +0.58(+0.48%) |
Dec 14, 2016 | 121.16 | 123.28 | 120.24 | 120.47 | 264,113 | -1.54(-1.26%) |
Dec 13, 2016 | 120.41 | 122.27 | 119.75 | 122.01 | 292,329 | +1.80(+1.50%) |
Dec 12, 2016 | 122.84 | 123.30 | 120.05 | 120.21 | 417,558 | -3.22(-2.61%) |
Dec 09, 2016 | 122.14 | 123.73 | 121.22 | 123.43 | 377,914 | +1.98(+1.63%) |
Dec 08, 2016 | 121.32 | 123.11 | 120.92 | 121.46 | 313,437 | -0.82(-0.67%) |
Dec 07, 2016 | 122.43 | 122.88 | 120.36 | 122.27 | 406,845 | +0.54(+0.44%) |
Dec 06, 2016 | 122.59 | 123.11 | 121.16 | 121.73 | 312,779 | -0.11(-0.09%) |
Dec 05, 2016 | 120.48 | 122.27 | 119.85 | 121.84 | 362,166 | +2.14(+1.79%) |
Dec 02, 2016 | 122.60 | 123.03 | 119.65 | 119.70 | 388,784 | -3.13(-2.54%) |
Dec 01, 2016 | 121.62 | 124.33 | 121.62 | 122.83 | 666,971 | +1.88(+1.56%) |
Nov 30, 2016 | 119.09 | 121.62 | 119.09 | 120.95 | 885,941 | +2.53(+2.14%) |
Nov 29, 2016 | 116.36 | 119.52 | 115.94 | 118.42 | 479,331 | +1.78(+1.52%) |
Nov 28, 2016 | 117.33 | 119.19 | 116.59 | 116.64 | 458,775 | -1.22(-1.04%) |
Nov 25, 2016 | 115.99 | 118.26 | 114.58 | 117.86 | 332,739 | +2.34(+2.02%) |
Nov 23, 2016 | 115.52 | 115.52 | 115.52 | 0 | -1.23(-1.06%) | |
Nov 22, 2016 | 116.79 | 118.15 | 115.80 | 116.75 | 323,519 | +0.70(+0.60%) |
Nov 21, 2016 | 119.00 | 119.29 | 115.88 | 116.05 | 516,228 | -1.81(-1.54%) |
Nov 18, 2016 | 115.14 | 118.75 | 112.72 | 117.87 | 737,209 | +2.79(+2.42%) |
Nov 17, 2016 | 117.13 | 117.26 | 114.59 | 115.08 | 496,191 | -2.05(-1.75%) |
Nov 16, 2016 | 117.55 | 118.71 | 117.01 | 117.13 | 360,137 | -1.32(-1.11%) |
Nov 15, 2016 | 118.92 | 118.92 | 116.99 | 118.45 | 518,999 | +0.62(+0.53%) |
Nov 14, 2016 | 119.97 | 120.91 | 117.33 | 117.83 | 1,035,767 | -1.85(-1.55%) |
Nov 11, 2016 | 122.18 | 123.15 | 118.97 | 119.68 | 720,267 | -3.40(-2.76%) |
Nov 10, 2016 | 126.04 | 126.97 | 122.88 | 123.08 | 627,060 | -2.51(-2.00%) |
Nov 09, 2016 | 125.54 | 126.55 | 121.80 | 125.58 | 702,571 | +0.04(+0.03%) |
Nov 08, 2016 | 125.82 | 127.36 | 123.07 | 125.55 | 905,995 | -0.35(-0.28%) |
Nov 07, 2016 | 122.73 | 126.25 | 122.12 | 125.89 | 911,801 | +5.62(+4.67%) |
Nov 04, 2016 | 115.22 | 121.72 | 114.24 | 120.28 | 1,000,623 | +6.84(+6.03%) |
Nov 03, 2016 | 114.08 | 115.67 | 112.83 | 113.44 | 395,464 | -0.15(-0.13%) |
Nov 02, 2016 | 114.88 | 115.00 | 113.19 | 113.58 | 391,129 | -1.55(-1.35%) |
Nov 01, 2016 | 115.33 | 116.31 | 113.57 | 115.13 | 274,346 | +0.37(+0.32%) |
Oct 31, 2016 | 115.27 | 115.29 | 114.05 | 114.76 | 322,815 | +0.29(+0.25%) |
Oct 28, 2016 | 114.62 | 115.00 | 113.57 | 114.48 | 195,255 | +0.12(+0.10%) |
Oct 27, 2016 | 116.71 | 117.53 | 114.32 | 114.36 | 277,171 | -1.92(-1.65%) |
Oct 26, 2016 | 115.09 | 116.98 | 114.83 | 116.28 | 246,621 | +0.44(+0.38%) |
Oct 25, 2016 | 115.84 | 116.94 | 115.74 | 115.84 | 293,269 | -0.34(-0.29%) |
Oct 24, 2016 | 117.56 | 117.60 | 115.78 | 116.18 | 252,584 | -0.38(-0.32%) |
Oct 21, 2016 | 114.75 | 117.48 | 114.75 | 116.56 | 203,239 | -0.51(-0.43%) |
Oct 20, 2016 | 116.28 | 118.16 | 115.94 | 117.07 | 544,559 | +0.47(+0.40%) |
Oct 19, 2016 | 115.26 | 116.96 | 114.22 | 116.60 | 546,307 | +1.84(+1.61%) |
Oct 18, 2016 | 113.85 | 114.96 | 113.25 | 114.76 | 414,299 | +2.66(+2.37%) |
Oct 17, 2016 | 113.30 | 113.61 | 111.94 | 112.10 | 375,700 | -1.10(-0.97%) |
Oct 14, 2016 | 113.24 | 114.91 | 112.80 | 113.20 | 245,791 | +0.52(+0.46%) |
Oct 13, 2016 | 112.55 | 113.24 | 111.33 | 112.68 | 371,907 | -1.21(-1.06%) |
Oct 12, 2016 | 113.61 | 114.89 | 112.73 | 113.89 | 338,667 | +0.39(+0.35%) |
Oct 11, 2016 | 114.65 | 115.47 | 113.03 | 113.50 | 207,420 | -1.18(-1.03%) |
Oct 10, 2016 | 113.91 | 116.00 | 113.84 | 114.68 | 312,064 | +1.58(+1.39%) |
Oct 07, 2016 | 113.47 | 114.68 | 112.70 | 113.10 | 327,161 | +0.18(+0.16%) |
Oct 06, 2016 | 113.34 | 113.73 | 112.47 | 112.93 | 304,053 | -0.54(-0.48%) |
Oct 05, 2016 | 115.80 | 116.46 | 113.23 | 113.47 | 683,331 | -1.13(-0.99%) |
Oct 04, 2016 | 117.19 | 118.04 | 114.59 | 114.60 | 368,097 | -2.56(-2.19%) |
Oct 03, 2016 | 117.81 | 118.08 | 116.61 | 117.16 | 302,255 | -0.33(-0.28%) |
Sep 30, 2016 | 117.35 | 118.77 | 117.26 | 117.50 | 429,070 | +0.99(+0.85%) |
Sep 29, 2016 | 116.82 | 118.64 | 116.51 | 116.51 | 268,451 | -1.84(-1.56%) |
Sep 28, 2016 | 117.78 | 118.78 | 117.23 | 118.35 | 323,433 | +0.28(+0.24%) |
Sep 27, 2016 | 118.97 | 119.24 | 117.25 | 118.08 | 380,968 | -0.51(-0.43%) |
Sep 26, 2016 | 119.70 | 119.82 | 118.52 | 118.58 | 253,911 | -2.50(-2.07%) |
Sep 23, 2016 | 121.60 | 123.16 | 120.88 | 121.08 | 303,286 | -2.20(-1.78%) |
Sep 22, 2016 | 122.33 | 124.30 | 122.33 | 123.28 | 368,804 | +2.07(+1.71%) |
Sep 21, 2016 | 119.84 | 121.28 | 117.93 | 121.22 | 344,807 | +2.42(+2.04%) |
Sep 20, 2016 | 118.76 | 119.16 | 117.50 | 118.79 | 223,553 | +1.15(+0.98%) |
Sep 19, 2016 | 118.61 | 120.34 | 117.48 | 117.64 | 308,606 | +0.97(+0.83%) |
Sep 16, 2016 | 117.29 | 117.66 | 116.15 | 116.68 | 393,777 | -2.19(-1.84%) |
Sep 15, 2016 | 117.62 | 119.34 | 116.98 | 118.87 | 238,474 | +1.03(+0.87%) |
Sep 14, 2016 | 116.60 | 118.38 | 116.60 | 117.84 | 389,362 | +0.59(+0.50%) |
Sep 13, 2016 | 118.53 | 118.55 | 116.71 | 117.26 | 725,972 | -2.93(-2.44%) |
Sep 12, 2016 | 118.10 | 120.51 | 116.70 | 120.19 | 576,860 | +0.91(+0.76%) |
Sep 09, 2016 | 123.42 | 123.42 | 119.23 | 119.28 | 371,194 | -5.16(-4.15%) |
Sep 08, 2016 | 125.38 | 126.33 | 124.00 | 124.44 | 253,565 | -1.36(-1.08%) |
Sep 07, 2016 | 125.79 | 126.70 | 125.25 | 125.80 | 193,958 | -0.61(-0.48%) |
Sep 06, 2016 | 125.69 | 128.33 | 124.95 | 126.41 | 297,661 | +1.25(+1.00%) |
Sep 02, 2016 | 124.84 | 125.16 | 125.16 | 125.16 | 304,191 | +1.07(+0.86%) |
Sep 01, 2016 | 120.96 | 125.04 | 120.83 | 124.09 | 437,313 | +3.15(+2.60%) |
Aug 31, 2016 | 121.13 | 121.77 | 120.31 | 120.94 | 334,702 | -0.90(-0.74%) |
Aug 30, 2016 | 123.31 | 123.49 | 121.13 | 121.84 | 258,185 | -1.13(-0.92%) |
Aug 29, 2016 | 121.50 | 123.04 | 121.42 | 122.97 | 176,149 | +1.78(+1.47%) |
Aug 26, 2016 | 124.00 | 124.59 | 120.78 | 121.19 | 431,917 | -2.61(-2.11%) |
Aug 25, 2016 | 123.91 | 125.12 | 123.22 | 123.80 | 415,293 | -0.42(-0.34%) |
Aug 24, 2016 | 122.81 | 124.51 | 122.81 | 124.22 | 350,676 | +0.83(+0.68%) |
Aug 23, 2016 | 123.93 | 124.00 | 123.36 | 123.39 | 217,285 | -0.12(-0.09%) |
Aug 22, 2016 | 122.19 | 123.56 | 121.73 | 123.50 | 186,845 | +0.33(+0.27%) |
Aug 19, 2016 | 120.82 | 123.65 | 120.20 | 123.17 | 299,554 | +2.00(+1.65%) |
Aug 18, 2016 | 121.69 | 122.37 | 120.57 | 121.17 | 364,398 | +0.16(+0.13%) |
Aug 17, 2016 | 121.52 | 122.72 | 120.01 | 121.01 | 436,264 | -0.74(-0.61%) |
Aug 16, 2016 | 122.94 | 123.37 | 121.25 | 121.75 | 336,403 | -1.07(-0.87%) |
Aug 15, 2016 | 122.88 | 124.00 | 122.29 | 122.82 | 212,278 | +0.17(+0.14%) |
Aug 12, 2016 | 124.95 | 125.83 | 122.52 | 122.65 | 268,735 | -2.79(-2.22%) |
Aug 11, 2016 | 125.00 | 126.56 | 123.90 | 125.44 | 454,443 | +0.76(+0.61%) |
Aug 10, 2016 | 122.27 | 125.37 | 122.27 | 124.67 | 577,512 | +2.62(+2.14%) |
Aug 09, 2016 | 122.30 | 123.40 | 116.11 | 122.06 | 897,269 | -1.70(-1.37%) |
Aug 08, 2016 | 123.90 | 125.72 | 122.84 | 123.76 | 290,426 | +0.36(+0.29%) |
Aug 05, 2016 | 122.98 | 124.03 | 122.20 | 123.39 | 269,435 | +0.41(+0.33%) |
Aug 04, 2016 | 122.89 | 124.28 | 122.03 | 122.98 | 242,981 | +0.15(+0.13%) |
Aug 03, 2016 | 122.21 | 123.54 | 121.96 | 122.83 | 185,782 | +0.22(+0.18%) |
Aug 02, 2016 | 123.29 | 124.14 | 121.46 | 122.61 | 182,580 | -1.08(-0.87%) |
Aug 01, 2016 | 123.20 | 124.71 | 123.20 | 123.69 | 368,101 | -0.07(-0.06%) |
Jul 29, 2016 | 123.01 | 125.17 | 122.95 | 123.76 | 380,403 | +0.18(+0.14%) |
Jul 28, 2016 | 124.13 | 124.67 | 122.37 | 123.58 | 232,912 | -0.62(-0.50%) |
Jul 27, 2016 | 125.93 | 125.93 | 124.00 | 124.20 | 251,052 | -0.89(-0.72%) |
Jul 26, 2016 | 124.57 | 125.92 | 123.56 | 125.09 | 359,235 | +0.52(+0.42%) |
Jul 25, 2016 | 124.29 | 124.60 | 122.83 | 124.57 | 386,168 | -0.42(-0.34%) |
Jul 22, 2016 | 123.91 | 125.28 | 122.92 | 124.99 | 337,571 | +2.00(+1.63%) |
Jul 21, 2016 | 123.06 | 123.89 | 122.11 | 122.99 | 222,709 | -0.13(-0.11%) |
Jul 20, 2016 | 122.10 | 123.57 | 121.90 | 123.12 | 273,400 | +0.71(+0.58%) |
Jul 19, 2016 | 121.53 | 123.08 | 121.39 | 122.41 | 289,550 | -0.33(-0.27%) |
Jul 18, 2016 | 120.41 | 122.77 | 120.36 | 122.75 | 263,038 | +2.27(+1.88%) |
Jul 15, 2016 | 122.73 | 123.47 | 120.15 | 120.47 | 428,921 | -2.25(-1.84%) |
Jul 14, 2016 | 122.64 | 123.47 | 120.91 | 122.73 | 420,363 | +0.68(+0.56%) |
Jul 13, 2016 | 119.81 | 122.88 | 119.12 | 122.05 | 411,961 | +2.24(+1.87%) |
Jul 12, 2016 | 122.88 | 123.57 | 119.43 | 119.81 | 580,566 | -1.83(-1.50%) |
Jul 11, 2016 | 122.98 | 122.98 | 120.78 | 121.64 | 282,612 | +0.97(+0.81%) |
Jul 08, 2016 | 116.66 | 121.15 | 115.94 | 120.67 | 391,240 | +4.73(+4.08%) |
Jul 07, 2016 | 117.19 | 117.70 | 115.74 | 115.94 | 317,171 | -0.11(-0.09%) |
Jul 06, 2016 | 115.40 | 116.17 | 114.08 | 116.05 | 313,583 | +0.03(+0.03%) |
Jul 05, 2016 | 117.67 | 118.67 | 115.40 | 116.01 | 376,615 | -2.79(-2.35%) |
Jul 01, 2016 | 119.50 | 118.81 | 118.81 | 118.81 | 465,744 | -0.32(-0.27%) |
Jun 30, 2016 | 118.69 | 120.11 | 117.19 | 119.12 | 678,661 | +1.63(+1.39%) |
Jun 29, 2016 | 117.36 | 119.39 | 116.78 | 117.50 | 388,696 | +2.28(+1.98%) |
Jun 28, 2016 | 113.20 | 115.77 | 112.56 | 115.21 | 512,199 | +3.86(+3.47%) |
Jun 27, 2016 | 117.63 | 117.63 | 108.87 | 111.35 | 565,864 | -1.61(-1.43%) |
Jun 24, 2016 | 108.93 | 115.86 | 108.81 | 112.97 | 450,898 | -5.09(-4.31%) |
Jun 23, 2016 | 118.94 | 118.94 | 116.79 | 118.05 | 331,885 | +1.30(+1.11%) |
Jun 22, 2016 | 117.93 | 117.93 | 116.05 | 116.75 | 299,003 | -0.32(-0.27%) |
Jun 21, 2016 | 117.14 | 117.94 | 115.73 | 117.07 | 219,845 | -0.13(-0.11%) |
Jun 20, 2016 | 118.10 | 119.67 | 116.97 | 117.20 | 428,145 | +0.60(+0.52%) |
Jun 17, 2016 | 115.80 | 118.85 | 115.80 | 116.60 | 456,856 | +0.85(+0.73%) |
Jun 16, 2016 | 113.19 | 115.78 | 113.19 | 115.75 | 370,347 | +1.20(+1.04%) |
Jun 15, 2016 | 112.41 | 115.93 | 111.03 | 114.56 | 435,136 | +3.22(+2.89%) |
Jun 14, 2016 | 112.12 | 112.55 | 111.19 | 111.34 | 454,403 | -0.70(-0.63%) |
Jun 13, 2016 | 112.02 | 112.73 | 110.36 | 112.04 | 382,100 | -1.57(-1.38%) |
Jun 10, 2016 | 117.96 | 118.39 | 113.06 | 113.61 | 538,730 | -5.69(-4.77%) |
Jun 09, 2016 | 117.08 | 119.63 | 116.53 | 119.29 | 405,779 | +1.35(+1.14%) |
Jun 08, 2016 | 118.48 | 121.10 | 117.75 | 117.94 | 429,277 | +0.21(+0.18%) |
Jun 07, 2016 | 117.14 | 118.00 | 116.14 | 117.73 | 427,496 | +1.45(+1.25%) |
Jun 06, 2016 | 116.58 | 118.10 | 115.63 | 116.28 | 471,006 | +0.70(+0.61%) |
Jun 03, 2016 | 111.89 | 115.88 | 111.89 | 115.58 | 664,064 | +3.80(+3.40%) |
Jun 02, 2016 | 109.72 | 112.09 | 109.54 | 111.78 | 265,632 | +1.38(+1.25%) |
Jun 01, 2016 | 107.68 | 110.57 | 107.53 | 110.40 | 395,426 | +2.18(+2.02%) |
May 31, 2016 | 109.90 | 110.80 | 107.92 | 108.22 | 794,646 | -1.68(-1.53%) |
May 27, 2016 | 111.91 | 109.90 | 109.90 | 109.90 | 322,587 | -2.39(-2.12%) |
May 26, 2016 | 111.81 | 112.58 | 111.60 | 112.29 | 423,382 | +1.09(+0.98%) |
May 25, 2016 | 110.26 | 111.43 | 109.28 | 111.20 | 292,821 | +2.24(+2.05%) |
May 24, 2016 | 110.12 | 110.12 | 108.78 | 108.96 | 302,428 | +0.15(+0.14%) |
May 23, 2016 | 107.18 | 110.07 | 106.14 | 108.81 | 292,768 | +1.13(+1.05%) |
May 20, 2016 | 108.83 | 109.02 | 107.38 | 107.68 | 343,975 | -0.14(-0.13%) |
May 19, 2016 | 111.31 | 111.31 | 106.53 | 107.82 | 689,691 | -4.01(-3.58%) |
May 18, 2016 | 112.86 | 114.09 | 111.16 | 111.82 | 447,805 | -1.35(-1.19%) |
May 17, 2016 | 112.78 | 114.37 | 112.06 | 113.17 | 371,533 | -0.23(-0.20%) |
May 16, 2016 | 111.75 | 115.41 | 111.32 | 113.41 | 661,163 | +1.83(+1.64%) |
May 13, 2016 | 111.03 | 118.28 | 110.14 | 111.58 | 914,739 | +0.79(+0.71%) |
May 12, 2016 | 110.83 | 112.16 | 109.53 | 110.79 | 355,936 | +0.34(+0.31%) |
May 11, 2016 | 110.09 | 111.77 | 109.11 | 110.45 | 426,597 | +0.63(+0.58%) |
May 10, 2016 | 107.28 | 111.24 | 106.27 | 109.82 | 785,387 | +3.59(+3.38%) |
May 09, 2016 | 107.42 | 107.89 | 105.58 | 106.23 | 475,837 | -1.85(-1.71%) |
May 06, 2016 | 105.90 | 108.30 | 103.17 | 108.08 | 489,449 | +2.59(+2.46%) |
May 05, 2016 | 105.76 | 106.61 | 104.64 | 105.49 | 599,800 | +0.80(+0.76%) |
May 04, 2016 | 107.42 | 107.42 | 103.80 | 104.69 | 1,351,854 | -3.17(-2.93%) |
May 03, 2016 | 110.37 | 110.89 | 107.45 | 107.86 | 467,666 | -4.06(-3.63%) |
May 02, 2016 | 112.32 | 112.97 | 111.46 | 111.92 | 276,355 | -0.33(-0.30%) |
Apr 29, 2016 | 112.12 | 112.79 | 111.34 | 112.25 | 419,373 | +0.06(+0.06%) |
Apr 28, 2016 | 110.30 | 112.52 | 110.30 | 112.19 | 469,347 | -0.05(-0.05%) |
Apr 27, 2016 | 111.61 | 112.42 | 111.16 | 112.24 | 660,438 | +1.30(+1.17%) |
Apr 26, 2016 | 110.16 | 111.06 | 109.38 | 110.94 | 400,818 | +1.85(+1.70%) |
Apr 25, 2016 | 109.35 | 109.95 | 107.66 | 109.09 | 456,858 | -0.85(-0.77%) |
Apr 22, 2016 | 110.46 | 111.27 | 109.59 | 109.94 | 293,038 | -0.94(-0.85%) |
Apr 21, 2016 | 111.03 | 111.49 | 110.39 | 110.88 | 400,209 | -0.05(-0.04%) |
Apr 20, 2016 | 109.60 | 111.15 | 109.25 | 110.93 | 516,702 | +0.46(+0.42%) |
Apr 19, 2016 | 107.93 | 110.46 | 107.47 | 110.46 | 716,987 | +2.66(+2.46%) |
Apr 18, 2016 | 106.52 | 108.42 | 105.47 | 107.81 | 611,739 | +0.60(+0.56%) |
Apr 15, 2016 | 108.24 | 109.08 | 106.65 | 107.21 | 446,742 | -1.13(-1.04%) |
Apr 14, 2016 | 106.66 | 109.61 | 106.66 | 108.33 | 707,024 | -0.68(-0.63%) |
Apr 13, 2016 | 110.64 | 112.36 | 108.41 | 109.02 | 683,484 | -0.83(-0.76%) |
Apr 12, 2016 | 104.80 | 110.12 | 104.38 | 109.85 | 1,054,238 | +4.75(+4.52%) |
Apr 11, 2016 | 98.73 | 107.56 | 98.73 | 105.11 | 1,498,779 | +9.71(+10.17%) |
Apr 08, 2016 | 94.37 | 95.59 | 92.18 | 95.40 | 1,054,473 | +2.16(+2.31%) |
Apr 07, 2016 | 93.80 | 94.25 | 92.58 | 93.24 | 721,253 | -1.42(-1.50%) |
Apr 06, 2016 | 95.50 | 95.71 | 93.70 | 94.66 | 608,975 | -1.09(-1.13%) |
Apr 05, 2016 | 96.35 | 96.35 | 94.31 | 95.75 | 484,371 | -1.63(-1.68%) |
Apr 04, 2016 | 96.58 | 97.51 | 95.51 | 97.38 | 655,901 | +0.18(+0.19%) |
Apr 01, 2016 | 98.63 | 99.34 | 96.87 | 97.20 | 588,487 | -2.29(-2.31%) |
Mar 31, 2016 | 99.14 | 99.71 | 98.35 | 99.49 | 569,817 | -0.06(-0.06%) |
Mar 30, 2016 | 97.15 | 99.78 | 97.15 | 99.55 | 426,164 | +3.04(+3.15%) |
Mar 29, 2016 | 93.47 | 96.59 | 92.86 | 96.52 | 495,377 | +2.43(+2.58%) |
Mar 28, 2016 | 94.13 | 94.46 | 93.46 | 94.09 | 450,635 | -0.08(-0.08%) |
Mar 24, 2016 | 95.43 | 94.16 | 94.16 | 94.16 | 484,047 | -1.96(-2.04%) |
Mar 23, 2016 | 96.85 | 97.14 | 95.32 | 96.12 | 637,756 | -1.13(-1.16%) |
Mar 22, 2016 | 99.03 | 99.32 | 97.15 | 97.25 | 620,414 | -2.65(-2.65%) |
Mar 21, 2016 | 101.76 | 101.76 | 99.71 | 99.90 | 1,012,815 | -1.92(-1.89%) |
Mar 18, 2016 | 101.36 | 102.44 | 101.06 | 101.82 | 925,812 | +0.72(+0.71%) |
Mar 17, 2016 | 96.55 | 102.06 | 96.27 | 101.10 | 719,779 | +4.77(+4.95%) |
Mar 16, 2016 | 95.69 | 96.74 | 94.91 | 96.33 | 639,012 | -0.24(-0.24%) |
Mar 15, 2016 | 97.21 | 98.43 | 95.67 | 96.57 | 360,223 | -1.69(-1.72%) |
Mar 14, 2016 | 97.97 | 98.81 | 97.40 | 98.26 | 322,592 | -0.04(-0.04%) |
Mar 11, 2016 | 98.73 | 98.78 | 97.24 | 98.30 | 473,207 | +0.39(+0.40%) |
Mar 10, 2016 | 98.67 | 98.98 | 95.23 | 97.91 | 668,633 | -0.23(-0.23%) |
Mar 09, 2016 | 95.86 | 98.81 | 95.48 | 98.14 | 583,601 | +3.00(+3.15%) |
Mar 08, 2016 | 96.45 | 96.76 | 94.87 | 95.14 | 580,007 | -1.91(-1.96%) |
Mar 07, 2016 | 97.99 | 98.60 | 96.55 | 97.05 | 569,218 | -1.46(-1.48%) |
Mar 04, 2016 | 97.88 | 98.51 | 96.86 | 98.51 | 494,924 | +1.56(+1.61%) |
Mar 03, 2016 | 95.31 | 97.04 | 95.00 | 96.95 | 461,647 | +1.30(+1.36%) |
Mar 02, 2016 | 91.24 | 95.92 | 90.49 | 95.65 | 540,159 | +4.62(+5.07%) |
Mar 01, 2016 | 89.79 | 91.22 | 89.22 | 91.03 | 801,559 | +2.00(+2.24%) |
Feb 29, 2016 | 90.76 | 91.18 | 88.89 | 89.04 | 572,341 | -1.02(-1.13%) |
Feb 26, 2016 | 91.65 | 91.81 | 89.20 | 90.05 | 786,398 | -0.72(-0.79%) |
Feb 25, 2016 | 89.28 | 90.80 | 88.60 | 90.77 | 591,796 | +1.45(+1.62%) |
Feb 24, 2016 | 86.76 | 89.48 | 85.77 | 89.32 | 530,657 | +1.62(+1.84%) |
Feb 23, 2016 | 87.17 | 88.03 | 86.20 | 87.71 | 479,945 | -0.02(-0.03%) |
Feb 22, 2016 | 88.08 | 90.45 | 87.06 | 87.73 | 722,646 | +1.95(+2.28%) |
Feb 19, 2016 | 83.87 | 85.78 | 83.61 | 85.78 | 395,305 | +1.49(+1.77%) |
Feb 18, 2016 | 85.56 | 86.33 | 84.27 | 84.29 | 664,248 | -1.60(-1.87%) |
Feb 17, 2016 | 84.78 | 86.34 | 84.13 | 85.89 | 766,184 | +2.09(+2.49%) |
Feb 16, 2016 | 84.29 | 85.16 | 83.39 | 83.80 | 569,060 | -0.30(-0.36%) |
Feb 12, 2016 | 81.45 | 84.11 | 84.11 | 84.11 | 858,144 | +4.23(+5.30%) |
Feb 11, 2016 | 76.86 | 80.37 | 76.09 | 79.88 | 787,237 | +0.74(+0.93%) |
Feb 10, 2016 | 75.46 | 79.60 | 74.53 | 79.14 | 814,502 | +4.34(+5.81%) |
Feb 09, 2016 | 73.63 | 75.31 | 70.54 | 74.80 | 1,075,656 | +0.70(+0.94%) |
Feb 08, 2016 | 74.93 | 74.93 | 73.38 | 74.10 | 465,762 | -1.31(-1.73%) |
Feb 05, 2016 | 75.91 | 75.91 | 74.61 | 75.40 | 331,796 | -0.55(-0.73%) |
Feb 04, 2016 | 74.42 | 76.69 | 74.42 | 75.96 | 701,795 | +1.54(+2.07%) |
Feb 03, 2016 | 74.57 | 74.88 | 72.28 | 74.42 | 660,088 | +0.71(+0.97%) |
Feb 02, 2016 | 75.40 | 75.46 | 73.41 | 73.70 | 465,403 | -3.17(-4.13%) |
Feb 01, 2016 | 76.11 | 77.24 | 75.35 | 76.88 | 551,809 | -0.10(-0.13%) |
Jan 29, 2016 | 74.94 | 76.98 | 74.94 | 76.98 | 620,771 | +2.57(+3.45%) |
Jan 28, 2016 | 72.32 | 75.46 | 72.32 | 74.41 | 659,052 | +2.74(+3.83%) |
Jan 27, 2016 | 69.88 | 72.42 | 69.17 | 71.67 | 493,664 | +2.13(+3.06%) |
Jan 26, 2016 | 68.87 | 69.64 | 67.89 | 69.54 | 342,482 | +0.99(+1.44%) |
Jan 25, 2016 | 69.23 | 69.37 | 67.69 | 68.55 | 448,772 | -0.62(-0.90%) |
Jan 22, 2016 | 67.48 | 69.30 | 66.94 | 69.18 | 454,572 | +3.02(+4.57%) |
Jan 21, 2016 | 66.67 | 67.72 | 65.91 | 66.15 | 459,045 | -0.76(-1.13%) |
Jan 20, 2016 | 65.26 | 67.37 | 64.34 | 66.91 | 453,557 | +0.39(+0.59%) |
Jan 19, 2016 | 67.21 | 67.38 | 66.19 | 66.52 | 416,797 | +0.06(+0.09%) |
Jan 15, 2016 | 66.25 | 66.46 | 66.46 | 66.46 | 406,884 | -1.80(-2.64%) |
Jan 14, 2016 | 67.69 | 68.45 | 66.99 | 68.26 | 511,237 | +0.70(+1.03%) |
Jan 13, 2016 | 70.00 | 70.51 | 67.18 | 67.56 | 608,043 | -1.85(-2.66%) |
Jan 12, 2016 | 67.98 | 69.58 | 67.77 | 69.40 | 637,435 | +2.28(+3.39%) |
Jan 11, 2016 | 68.70 | 68.70 | 66.69 | 67.13 | 333,560 | -0.83(-1.22%) |
Jan 08, 2016 | 68.42 | 69.29 | 67.78 | 67.95 | 537,083 | -0.21(-0.31%) |
Jan 07, 2016 | 69.48 | 70.43 | 68.17 | 68.17 | 657,970 | -2.82(-3.97%) |
Jan 06, 2016 | 71.38 | 72.27 | 70.82 | 70.98 | 664,163 | -0.93(-1.29%) |
Jan 05, 2016 | 71.94 | 72.54 | 70.88 | 71.91 | 416,591 | -0.01(-0.01%) |