Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 104.63 | 104.63 | 104.63 | 0 | -0.36(-0.34%) | |
Dec 29, 2016 | 104.50 | 105.10 | 104.48 | 104.99 | 2,438,075 | +0.37(+0.35%) |
Dec 28, 2016 | 104.87 | 105.10 | 104.52 | 104.62 | 1,878,615 | -0.51(-0.49%) |
Dec 27, 2016 | 105.09 | 105.32 | 104.99 | 105.13 | 1,504,935 | +0.04(+0.04%) |
Dec 23, 2016 | 105.09 | 105.09 | 105.09 | 0 | -0.26(-0.25%) | |
Dec 22, 2016 | 104.55 | 105.45 | 104.25 | 105.35 | 2,605,092 | +0.65(+0.62%) |
Dec 21, 2016 | 104.82 | 105.69 | 104.69 | 104.70 | 3,245,168 | -0.20(-0.19%) |
Dec 20, 2016 | 104.89 | 105.04 | 104.38 | 104.90 | 4,903,446 | -0.51(-0.48%) |
Dec 19, 2016 | 105.46 | 105.87 | 105.13 | 105.41 | 3,683,744 | -0.46(-0.43%) |
Dec 16, 2016 | 105.55 | 105.92 | 105.13 | 105.87 | 7,499,286 | +0.57(+0.54%) |
Dec 15, 2016 | 104.23 | 105.57 | 104.23 | 105.30 | 4,179,374 | +0.83(+0.79%) |
Dec 14, 2016 | 105.88 | 106.53 | 104.21 | 104.47 | 5,007,328 | -1.16(-1.10%) |
Dec 13, 2016 | 104.81 | 106.01 | 104.68 | 105.63 | 4,335,831 | +0.91(+0.87%) |
Dec 12, 2016 | 103.82 | 104.87 | 103.67 | 104.72 | 4,847,212 | +1.15(+1.11%) |
Dec 09, 2016 | 102.23 | 104.05 | 102.04 | 103.57 | 5,040,175 | +1.42(+1.39%) |
Dec 08, 2016 | 102.14 | 102.61 | 102.00 | 102.15 | 3,993,919 | -0.66(-0.64%) |
Dec 07, 2016 | 101.16 | 102.93 | 101.16 | 102.81 | 4,869,680 | +1.26(+1.24%) |
Dec 06, 2016 | 101.08 | 101.61 | 100.81 | 101.55 | 4,824,923 | +0.84(+0.83%) |
Dec 05, 2016 | 100.62 | 100.91 | 100.12 | 100.71 | 3,958,232 | +0.11(+0.11%) |
Dec 02, 2016 | 99.40 | 100.64 | 99.40 | 100.60 | 4,594,602 | +1.57(+1.59%) |
Dec 01, 2016 | 99.89 | 100.01 | 98.50 | 99.03 | 7,123,022 | -1.07(-1.07%) |
Nov 30, 2016 | 101.51 | 101.92 | 100.10 | 100.10 | 8,123,391 | -2.44(-2.38%) |
Nov 29, 2016 | 102.79 | 103.05 | 102.30 | 102.54 | 3,875,926 | -0.25(-0.24%) |
Nov 28, 2016 | 102.27 | 103.25 | 101.90 | 102.79 | 5,549,368 | +0.62(+0.61%) |
Nov 25, 2016 | 102.00 | 102.91 | 101.74 | 102.17 | 3,644,945 | +0.64(+0.63%) |
Nov 23, 2016 | 101.53 | 101.53 | 101.53 | 0 | -1.36(-1.32%) | |
Nov 22, 2016 | 102.53 | 103.00 | 102.44 | 102.89 | 4,536,707 | +0.63(+0.62%) |
Nov 21, 2016 | 101.31 | 102.32 | 101.48 | 102.26 | 3,870,645 | +0.95(+0.94%) |
Nov 18, 2016 | 101.40 | 101.80 | 101.17 | 101.31 | 4,919,150 | -0.31(-0.31%) |
Nov 17, 2016 | 101.81 | 101.93 | 101.28 | 101.62 | 4,211,375 | -0.09(-0.09%) |
Nov 16, 2016 | 102.36 | 102.90 | 101.47 | 101.71 | 3,952,736 | -0.14(-0.14%) |
Nov 15, 2016 | 101.40 | 102.05 | 100.82 | 101.85 | 5,671,535 | +0.46(+0.45%) |
Nov 14, 2016 | 102.86 | 103.34 | 100.45 | 101.39 | 7,227,400 | -1.80(-1.74%) |
Nov 11, 2016 | 103.00 | 103.77 | 102.57 | 103.19 | 5,888,361 | -0.06(-0.06%) |
Nov 10, 2016 | 106.89 | 106.89 | 102.40 | 103.25 | 9,095,248 | -4.00(-3.73%) |
Nov 09, 2016 | 106.45 | 107.35 | 105.00 | 107.25 | 6,511,495 | -1.47(-1.35%) |
Nov 08, 2016 | 106.97 | 108.93 | 106.97 | 108.72 | 4,670,691 | +1.76(+1.65%) |
Nov 07, 2016 | 106.66 | 107.20 | 106.38 | 106.96 | 5,459,808 | +1.15(+1.09%) |
Nov 04, 2016 | 106.56 | 106.97 | 105.81 | 105.81 | 2,897,631 | -0.82(-0.77%) |
Nov 03, 2016 | 107.07 | 107.14 | 106.52 | 106.63 | 3,447,667 | -0.08(-0.07%) |
Nov 02, 2016 | 106.68 | 107.44 | 106.61 | 106.71 | 3,679,154 | +0.00(+0.00%) |
Nov 01, 2016 | 107.14 | 107.30 | 106.12 | 106.71 | 4,289,551 | -0.49(-0.46%) |
Oct 31, 2016 | 107.03 | 107.43 | 106.92 | 107.20 | 3,141,704 | +0.13(+0.12%) |
Oct 28, 2016 | 106.90 | 107.53 | 106.52 | 107.07 | 3,378,934 | +0.44(+0.41%) |
Oct 27, 2016 | 107.28 | 107.54 | 106.30 | 106.63 | 4,205,262 | -0.44(-0.41%) |
Oct 26, 2016 | 107.49 | 107.95 | 106.95 | 107.07 | 3,440,700 | -0.16(-0.15%) |
Oct 25, 2016 | 107.39 | 107.63 | 106.81 | 107.23 | 3,756,272 | -0.08(-0.07%) |
Oct 24, 2016 | 106.12 | 107.90 | 106.12 | 107.31 | 5,125,955 | +1.69(+1.60%) |
Oct 21, 2016 | 106.01 | 106.01 | 105.27 | 105.62 | 3,615,418 | -0.25(-0.24%) |
Oct 20, 2016 | 106.11 | 106.32 | 105.58 | 105.87 | 3,751,570 | -0.39(-0.37%) |
Oct 19, 2016 | 106.81 | 107.01 | 106.08 | 106.26 | 4,330,607 | -0.69(-0.65%) |
Oct 18, 2016 | 107.45 | 108.18 | 106.94 | 106.95 | 3,850,027 | +0.10(+0.09%) |
Oct 17, 2016 | 106.83 | 107.07 | 106.56 | 106.85 | 4,104,370 | +0.02(+0.02%) |
Oct 14, 2016 | 106.07 | 107.06 | 105.78 | 106.83 | 4,788,606 | +0.91(+0.86%) |
Oct 13, 2016 | 105.85 | 106.17 | 105.29 | 105.92 | 3,582,563 | -0.16(-0.15%) |
Oct 12, 2016 | 105.87 | 106.16 | 105.50 | 106.08 | 3,419,758 | +0.51(+0.48%) |
Oct 11, 2016 | 106.12 | 106.21 | 105.00 | 105.57 | 3,814,397 | -0.65(-0.61%) |
Oct 10, 2016 | 106.45 | 106.62 | 105.82 | 106.22 | 3,119,298 | +0.23(+0.22%) |
Oct 07, 2016 | 106.76 | 106.92 | 105.65 | 105.99 | 4,398,433 | -0.41(-0.39%) |
Oct 06, 2016 | 105.73 | 106.53 | 105.46 | 106.40 | 4,886,045 | +0.39(+0.37%) |
Oct 05, 2016 | 107.24 | 107.49 | 105.69 | 106.01 | 6,296,744 | -1.09(-1.02%) |
Oct 04, 2016 | 108.31 | 108.37 | 106.58 | 107.10 | 5,830,099 | -1.15(-1.06%) |
Oct 03, 2016 | 108.77 | 108.83 | 107.47 | 108.25 | 4,534,304 | -0.52(-0.48%) |
Sep 30, 2016 | 108.37 | 109.24 | 108.37 | 108.77 | 7,135,027 | +1.01(+0.94%) |
Sep 29, 2016 | 109.50 | 109.71 | 107.71 | 107.76 | 7,236,416 | +0.38(+0.35%) |
Sep 28, 2016 | 107.91 | 107.91 | 106.86 | 107.38 | 5,006,682 | -0.11(-0.10%) |
Sep 27, 2016 | 107.37 | 107.87 | 106.73 | 107.49 | 3,764,897 | +0.46(+0.43%) |
Sep 26, 2016 | 107.24 | 107.38 | 106.87 | 107.03 | 4,440,402 | -0.31(-0.29%) |
Sep 23, 2016 | 107.68 | 107.99 | 107.04 | 107.34 | 3,235,889 | -0.48(-0.45%) |
Sep 22, 2016 | 107.49 | 107.94 | 107.31 | 107.82 | 3,869,355 | +0.69(+0.64%) |
Sep 21, 2016 | 106.30 | 107.37 | 105.88 | 107.13 | 3,913,862 | +0.83(+0.78%) |
Sep 20, 2016 | 106.10 | 106.71 | 105.96 | 106.30 | 3,561,663 | +0.63(+0.60%) |
Sep 19, 2016 | 105.21 | 106.12 | 104.92 | 105.67 | 3,439,311 | +0.39(+0.37%) |
Sep 16, 2016 | 105.00 | 105.50 | 104.58 | 105.28 | 4,934,066 | -0.20(-0.19%) |
Sep 15, 2016 | 104.95 | 105.72 | 104.70 | 105.48 | 3,900,202 | +0.43(+0.41%) |
Sep 14, 2016 | 104.82 | 105.64 | 104.60 | 105.05 | 4,007,846 | +0.46(+0.44%) |
Sep 13, 2016 | 105.94 | 105.95 | 104.29 | 104.59 | 4,597,676 | -1.43(-1.35%) |
Sep 12, 2016 | 104.30 | 106.22 | 104.30 | 106.02 | 4,569,372 | +1.97(+1.89%) |
Sep 09, 2016 | 106.02 | 106.19 | 104.05 | 104.05 | 6,134,504 | -2.83(-2.65%) |
Sep 08, 2016 | 107.10 | 107.33 | 106.49 | 106.88 | 3,491,416 | -0.33(-0.31%) |
Sep 07, 2016 | 107.76 | 107.97 | 106.78 | 107.21 | 3,260,537 | -0.71(-0.66%) |
Sep 06, 2016 | 107.79 | 108.12 | 107.39 | 107.92 | 2,913,270 | +0.05(+0.05%) |
Sep 02, 2016 | 107.58 | 107.87 | 107.87 | 107.87 | 3,671,200 | +0.58(+0.54%) |
Sep 01, 2016 | 106.46 | 107.34 | 106.29 | 107.29 | 3,799,038 | +0.54(+0.51%) |
Aug 31, 2016 | 106.34 | 106.88 | 106.26 | 106.75 | 3,993,945 | -0.46(-0.43%) |
Aug 30, 2016 | 107.92 | 108.06 | 107.03 | 107.21 | 3,708,131 | -0.78(-0.72%) |
Aug 29, 2016 | 107.50 | 108.01 | 107.40 | 107.99 | 2,576,351 | +0.54(+0.50%) |
Aug 26, 2016 | 107.92 | 108.50 | 107.33 | 107.45 | 2,868,894 | -0.43(-0.40%) |
Aug 25, 2016 | 108.09 | 108.38 | 107.79 | 107.88 | 2,129,472 | -0.23(-0.21%) |
Aug 24, 2016 | 107.82 | 108.29 | 107.55 | 108.11 | 3,422,589 | +0.23(+0.21%) |
Aug 23, 2016 | 108.25 | 108.55 | 107.70 | 107.88 | 2,473,044 | -0.08(-0.07%) |
Aug 22, 2016 | 108.08 | 108.21 | 107.77 | 107.96 | 2,304,593 | -0.21(-0.19%) |
Aug 19, 2016 | 108.04 | 108.26 | 107.54 | 108.17 | 2,846,585 | -0.11(-0.10%) |
Aug 18, 2016 | 108.41 | 108.82 | 108.20 | 108.28 | 2,372,997 | -0.19(-0.18%) |
Aug 17, 2016 | 107.95 | 108.53 | 107.60 | 108.47 | 2,963,855 | +0.47(+0.44%) |
Aug 16, 2016 | 108.25 | 108.69 | 107.91 | 108.00 | 2,677,205 | -0.72(-0.66%) |
Aug 15, 2016 | 108.71 | 108.99 | 108.64 | 108.72 | 2,357,829 | +0.13(+0.12%) |
Aug 12, 2016 | 108.64 | 108.94 | 108.37 | 108.59 | 2,563,420 | +0.11(+0.10%) |
Aug 11, 2016 | 109.01 | 109.18 | 108.45 | 108.48 | 2,786,795 | -0.34(-0.31%) |
Aug 10, 2016 | 108.45 | 108.96 | 108.45 | 108.82 | 2,189,898 | +0.54(+0.50%) |
Aug 09, 2016 | 108.25 | 108.75 | 108.06 | 108.28 | 2,378,294 | +0.14(+0.13%) |
Aug 08, 2016 | 108.42 | 108.62 | 107.67 | 108.14 | 3,304,241 | -0.52(-0.48%) |
Aug 05, 2016 | 108.74 | 109.36 | 108.37 | 108.66 | 3,189,398 | +0.24(+0.22%) |
Aug 04, 2016 | 108.17 | 108.55 | 107.98 | 108.42 | 3,226,924 | +0.38(+0.35%) |
Aug 03, 2016 | 108.93 | 108.98 | 107.67 | 108.04 | 3,691,873 | -0.68(-0.63%) |
Aug 02, 2016 | 109.25 | 109.25 | 108.28 | 108.72 | 3,431,600 | -0.21(-0.19%) |
Aug 01, 2016 | 108.72 | 109.09 | 108.34 | 108.93 | 3,880,700 | +0.01(+0.01%) |
Jul 29, 2016 | 108.26 | 109.11 | 108.12 | 108.92 | 3,995,291 | +0.79(+0.73%) |
Jul 28, 2016 | 107.55 | 108.38 | 107.17 | 108.13 | 3,446,464 | +0.65(+0.60%) |
Jul 27, 2016 | 108.04 | 108.04 | 106.69 | 107.48 | 4,724,106 | -0.72(-0.67%) |
Jul 26, 2016 | 109.00 | 109.23 | 108.03 | 108.20 | 3,386,081 | -0.82(-0.75%) |
Jul 25, 2016 | 109.24 | 109.28 | 108.38 | 109.02 | 3,053,106 | -0.17(-0.16%) |
Jul 22, 2016 | 108.78 | 109.41 | 108.78 | 109.19 | 2,693,784 | +0.61(+0.56%) |
Jul 21, 2016 | 108.71 | 108.87 | 108.11 | 108.58 | 2,806,940 | -0.34(-0.31%) |
Jul 20, 2016 | 109.86 | 109.91 | 108.68 | 108.92 | 3,021,759 | -0.61(-0.56%) |
Jul 19, 2016 | 108.86 | 109.56 | 108.71 | 109.53 | 3,987,524 | +0.32(+0.29%) |
Jul 18, 2016 | 109.66 | 109.70 | 108.84 | 109.21 | 3,688,714 | -0.45(-0.41%) |
Jul 15, 2016 | 109.77 | 110.49 | 108.97 | 109.66 | 5,230,580 | -0.30(-0.27%) |
Jul 14, 2016 | 109.83 | 110.94 | 109.76 | 109.96 | 4,834,268 | +0.05(+0.05%) |
Jul 13, 2016 | 109.07 | 110.06 | 108.89 | 109.91 | 5,229,882 | +1.12(+1.03%) |
Jul 12, 2016 | 108.42 | 109.11 | 108.37 | 108.79 | 4,180,990 | -0.12(-0.11%) |
Jul 11, 2016 | 108.16 | 109.13 | 107.77 | 108.91 | 6,446,235 | +0.64(+0.59%) |
Jul 08, 2016 | 108.04 | 107.49 | 107.32 | 108.27 | 6,052,753 | +0.78(+0.73%) |
Jul 07, 2016 | 108.53 | 109.00 | 107.07 | 107.49 | 9,912,284 | +1.57(+1.48%) |
Jul 06, 2016 | 106.59 | 106.73 | 105.63 | 105.92 | 6,122,862 | -0.50(-0.47%) |
Jul 05, 2016 | 105.67 | 106.97 | 105.63 | 106.42 | 5,365,187 | +0.79(+0.75%) |
Jul 01, 2016 | 106.23 | 105.63 | 105.63 | 105.63 | 4,115,700 | -0.31(-0.29%) |
Jun 30, 2016 | 103.75 | 106.00 | 103.54 | 105.94 | 7,972,764 | +2.82(+2.73%) |
Jun 29, 2016 | 102.82 | 103.33 | 102.46 | 103.12 | 4,898,724 | +0.98(+0.96%) |
Jun 28, 2016 | 102.16 | 102.34 | 101.51 | 102.14 | 5,195,061 | +0.01(+0.01%) |
Jun 27, 2016 | 101.77 | 102.34 | 101.30 | 102.13 | 6,398,843 | +0.15(+0.15%) |
Jun 24, 2016 | 102.49 | 103.45 | 101.80 | 101.98 | 8,654,811 | -2.46(-2.36%) |
Jun 23, 2016 | 104.46 | 104.50 | 103.91 | 104.44 | 3,068,134 | +0.70(+0.67%) |
Jun 22, 2016 | 104.08 | 104.49 | 103.63 | 103.74 | 3,398,877 | -0.34(-0.33%) |
Jun 21, 2016 | 103.81 | 104.41 | 103.76 | 104.08 | 3,214,510 | +0.71(+0.69%) |
Jun 20, 2016 | 104.07 | 104.68 | 103.35 | 103.37 | 3,567,059 | -0.04(-0.04%) |
Jun 17, 2016 | 103.59 | 103.80 | 102.40 | 103.41 | 5,577,860 | -0.44(-0.42%) |
Jun 16, 2016 | 102.51 | 103.93 | 102.51 | 103.85 | 3,520,867 | +0.99(+0.96%) |
Jun 15, 2016 | 103.27 | 103.57 | 102.75 | 102.86 | 3,434,378 | -0.37(-0.36%) |
Jun 14, 2016 | 102.60 | 103.29 | 101.74 | 103.23 | 4,363,559 | +0.17(+0.16%) |
Jun 13, 2016 | 103.24 | 103.69 | 102.98 | 103.06 | 4,368,338 | -0.25(-0.24%) |
Jun 10, 2016 | 103.25 | 103.49 | 102.79 | 103.31 | 3,462,385 | -0.35(-0.34%) |
Jun 09, 2016 | 102.90 | 103.82 | 102.54 | 103.66 | 3,552,237 | +0.48(+0.47%) |
Jun 08, 2016 | 102.36 | 103.35 | 102.17 | 103.18 | 2,860,778 | +0.69(+0.67%) |
Jun 07, 2016 | 102.82 | 103.18 | 102.28 | 102.49 | 4,078,737 | -0.21(-0.20%) |
Jun 06, 2016 | 102.54 | 103.06 | 102.24 | 102.70 | 2,944,217 | +0.17(+0.17%) |
Jun 03, 2016 | 101.92 | 102.83 | 101.92 | 102.53 | 4,511,654 | +0.53(+0.52%) |
Jun 02, 2016 | 101.33 | 102.01 | 101.17 | 102.00 | 3,618,690 | +0.43(+0.42%) |
Jun 01, 2016 | 100.56 | 101.60 | 100.30 | 101.57 | 4,741,392 | +0.40(+0.40%) |
May 31, 2016 | 102.14 | 102.37 | 100.82 | 101.17 | 6,368,712 | -0.79(-0.77%) |
May 27, 2016 | 102.13 | 101.96 | 101.96 | 101.96 | 2,877,000 | +0.06(+0.06%) |
May 26, 2016 | 101.20 | 101.96 | 101.01 | 101.90 | 4,543,050 | +0.81(+0.80%) |
May 25, 2016 | 101.17 | 101.60 | 100.96 | 101.09 | 3,223,789 | +0.00(+0.00%) |
May 24, 2016 | 100.91 | 101.38 | 100.69 | 101.09 | 3,446,254 | +0.67(+0.67%) |
May 23, 2016 | 100.12 | 100.77 | 100.00 | 100.42 | 4,185,857 | +0.32(+0.32%) |
May 20, 2016 | 101.71 | 101.79 | 100.00 | 100.10 | 5,594,668 | -1.23(-1.21%) |
May 19, 2016 | 100.75 | 101.44 | 100.30 | 101.33 | 4,722,424 | +0.42(+0.42%) |
May 18, 2016 | 101.95 | 102.00 | 100.27 | 100.91 | 6,969,836 | -1.46(-1.43%) |
May 17, 2016 | 104.17 | 104.35 | 102.01 | 102.37 | 5,443,329 | -1.76(-1.69%) |
May 16, 2016 | 103.98 | 104.65 | 103.63 | 104.13 | 4,243,167 | -0.05(-0.05%) |
May 13, 2016 | 105.75 | 106.10 | 103.54 | 104.18 | 7,811,530 | -1.92(-1.81%) |
May 12, 2016 | 106.13 | 106.40 | 105.58 | 106.10 | 3,195,310 | +0.38(+0.36%) |
May 11, 2016 | 106.26 | 106.94 | 105.63 | 105.72 | 3,424,861 | -0.85(-0.80%) |
May 10, 2016 | 105.43 | 106.63 | 105.33 | 106.57 | 3,885,423 | +1.29(+1.23%) |
May 09, 2016 | 104.92 | 105.73 | 104.91 | 105.28 | 4,432,307 | +0.32(+0.30%) |
May 06, 2016 | 103.68 | 104.97 | 103.68 | 104.96 | 3,547,652 | +0.75(+0.72%) |
May 05, 2016 | 103.87 | 104.88 | 103.60 | 104.21 | 3,401,360 | +0.19(+0.18%) |
May 04, 2016 | 103.51 | 104.44 | 103.13 | 104.02 | 3,852,606 | +0.46(+0.44%) |
May 03, 2016 | 103.41 | 103.93 | 103.00 | 103.56 | 3,945,431 | +0.13(+0.13%) |
May 02, 2016 | 102.74 | 103.87 | 102.64 | 103.43 | 3,998,014 | +0.47(+0.46%) |
Apr 29, 2016 | 102.93 | 103.17 | 102.40 | 102.96 | 4,604,048 | -0.01(-0.01%) |
Apr 28, 2016 | 102.17 | 103.15 | 102.16 | 102.97 | 4,350,143 | +0.34(+0.33%) |
Apr 27, 2016 | 102.72 | 103.36 | 101.91 | 102.63 | 3,730,939 | +0.03(+0.03%) |
Apr 26, 2016 | 103.20 | 103.40 | 102.19 | 102.60 | 3,223,434 | -0.20(-0.19%) |
Apr 25, 2016 | 101.80 | 102.83 | 101.61 | 102.80 | 3,501,259 | +0.82(+0.80%) |
Apr 22, 2016 | 101.17 | 102.06 | 100.94 | 101.98 | 5,660,160 | +0.99(+0.98%) |
Apr 21, 2016 | 102.34 | 102.34 | 100.42 | 100.99 | 7,145,583 | -1.45(-1.42%) |
Apr 20, 2016 | 104.23 | 104.35 | 102.39 | 102.44 | 4,777,903 | -1.88(-1.80%) |
Apr 19, 2016 | 103.81 | 104.61 | 103.76 | 104.32 | 4,995,963 | +0.60(+0.58%) |
Apr 18, 2016 | 104.16 | 104.59 | 103.50 | 103.72 | 7,736,904 | -0.05(-0.05%) |
Apr 15, 2016 | 103.24 | 103.81 | 103.01 | 103.77 | 4,553,463 | +0.61(+0.59%) |
Apr 14, 2016 | 102.73 | 104.09 | 102.71 | 103.16 | 5,593,254 | -0.96(-0.92%) |
Apr 13, 2016 | 105.34 | 105.35 | 103.76 | 104.12 | 3,802,372 | -0.79(-0.75%) |
Apr 12, 2016 | 104.17 | 105.11 | 104.12 | 104.91 | 3,777,205 | +0.61(+0.58%) |
Apr 11, 2016 | 105.16 | 105.77 | 104.16 | 104.30 | 5,354,020 | -0.78(-0.74%) |
Apr 08, 2016 | 103.99 | 105.25 | 103.90 | 105.08 | 6,154,498 | +1.48(+1.43%) |
Apr 07, 2016 | 103.34 | 103.97 | 103.03 | 103.60 | 6,220,933 | -0.32(-0.31%) |
Apr 06, 2016 | 103.25 | 103.99 | 102.87 | 103.92 | 4,196,734 | +0.82(+0.80%) |
Apr 05, 2016 | 103.77 | 103.93 | 102.87 | 103.10 | 3,589,151 | -0.72(-0.69%) |
Apr 04, 2016 | 103.80 | 103.95 | 102.77 | 103.82 | 4,220,449 | +0.04(+0.04%) |
Apr 01, 2016 | 101.97 | 103.89 | 101.94 | 103.78 | 4,128,615 | +1.30(+1.27%) |
Mar 31, 2016 | 102.54 | 103.45 | 102.30 | 102.48 | 5,367,722 | -0.21(-0.20%) |
Mar 30, 2016 | 101.46 | 102.89 | 101.41 | 102.69 | 4,673,591 | +1.32(+1.30%) |
Mar 29, 2016 | 101.05 | 101.64 | 100.76 | 101.37 | 3,356,506 | +0.39(+0.39%) |
Mar 28, 2016 | 100.96 | 101.61 | 100.82 | 100.98 | 3,785,466 | +0.30(+0.30%) |
Mar 24, 2016 | 100.70 | 100.68 | 100.68 | 100.68 | 3,183,100 | -0.13(-0.13%) |
Mar 23, 2016 | 100.69 | 101.76 | 100.53 | 100.81 | 3,407,894 | +0.04(+0.04%) |
Mar 22, 2016 | 101.28 | 101.51 | 100.43 | 100.77 | 3,457,648 | -0.77(-0.76%) |
Mar 21, 2016 | 100.91 | 102.12 | 100.32 | 101.54 | 4,420,266 | +0.25(+0.25%) |
Mar 18, 2016 | 101.67 | 101.94 | 101.01 | 101.29 | 7,273,925 | -0.58(-0.57%) |
Mar 17, 2016 | 101.00 | 102.12 | 100.79 | 101.87 | 5,635,784 | +1.04(+1.03%) |
Mar 16, 2016 | 100.94 | 101.34 | 100.01 | 100.83 | 4,176,515 | -0.32(-0.32%) |
Mar 15, 2016 | 100.27 | 101.57 | 100.25 | 101.15 | 3,860,309 | +0.50(+0.50%) |
Mar 14, 2016 | 101.13 | 101.45 | 100.62 | 100.65 | 3,580,360 | -0.66(-0.65%) |
Mar 11, 2016 | 101.00 | 101.41 | 100.59 | 101.31 | 5,912,358 | +0.53(+0.53%) |
Mar 10, 2016 | 100.45 | 100.88 | 100.02 | 100.78 | 5,502,777 | +0.58(+0.58%) |
Mar 09, 2016 | 100.00 | 100.58 | 99.74 | 100.20 | 5,081,658 | +0.46(+0.46%) |
Mar 08, 2016 | 98.97 | 100.12 | 98.75 | 99.74 | 4,870,165 | +0.49(+0.49%) |
Mar 07, 2016 | 99.25 | 99.60 | 98.97 | 99.25 | 5,966,385 | -0.75(-0.75%) |
Mar 04, 2016 | 98.81 | 100.00 | 98.57 | 100.00 | 7,067,206 | +0.84(+0.85%) |
Mar 03, 2016 | 98.35 | 99.23 | 98.02 | 99.16 | 4,856,631 | +0.83(+0.84%) |
Mar 02, 2016 | 98.05 | 98.36 | 97.54 | 98.33 | 4,179,909 | -0.76(-0.77%) |
Mar 01, 2016 | 98.50 | 99.14 | 98.05 | 99.09 | 5,160,032 | +1.27(+1.30%) |
Feb 29, 2016 | 98.36 | 99.02 | 97.79 | 97.82 | 5,948,530 | -0.54(-0.55%) |
Feb 26, 2016 | 100.49 | 100.54 | 97.84 | 98.36 | 6,506,181 | -2.31(-2.29%) |
Feb 25, 2016 | 99.83 | 100.70 | 99.83 | 100.67 | 4,668,947 | +0.99(+0.99%) |
Feb 24, 2016 | 99.00 | 99.75 | 98.40 | 99.68 | 5,691,205 | +0.14(+0.14%) |
Feb 23, 2016 | 99.89 | 100.00 | 99.38 | 99.54 | 3,721,056 | -0.33(-0.33%) |
Feb 22, 2016 | 99.98 | 100.56 | 99.58 | 99.87 | 4,731,536 | +0.29(+0.29%) |
Feb 19, 2016 | 98.46 | 100.19 | 98.46 | 99.58 | 4,531,324 | -0.04(-0.04%) |
Feb 18, 2016 | 99.57 | 99.97 | 98.97 | 99.62 | 3,729,118 | +0.07(+0.07%) |
Feb 17, 2016 | 99.00 | 99.89 | 98.80 | 99.55 | 4,493,212 | +0.95(+0.96%) |
Feb 16, 2016 | 99.20 | 99.30 | 98.10 | 98.60 | 4,709,671 | +0.11(+0.11%) |
Feb 12, 2016 | 96.40 | 98.49 | 98.49 | 98.49 | 5,110,600 | +1.59(+1.64%) |
Feb 11, 2016 | 96.39 | 97.94 | 96.09 | 96.90 | 5,898,206 | -0.72(-0.74%) |
Feb 10, 2016 | 98.21 | 98.73 | 97.52 | 97.62 | 4,504,377 | -0.66(-0.67%) |
Feb 09, 2016 | 96.69 | 98.79 | 96.44 | 98.28 | 4,994,207 | +0.76(+0.78%) |
Feb 08, 2016 | 97.14 | 97.89 | 96.40 | 97.52 | 4,729,315 | +0.20(+0.21%) |
Feb 05, 2016 | 97.64 | 97.71 | 96.80 | 97.32 | 5,574,838 | -0.07(-0.07%) |
Feb 04, 2016 | 98.68 | 98.90 | 97.00 | 97.39 | 5,211,987 | -1.33(-1.35%) |
Feb 03, 2016 | 98.87 | 99.03 | 97.60 | 98.72 | 5,145,709 | +0.51(+0.52%) |
Feb 02, 2016 | 98.65 | 98.68 | 98.00 | 98.21 | 3,809,923 | -0.82(-0.83%) |
Feb 01, 2016 | 98.53 | 99.40 | 97.52 | 99.03 | 3,648,146 | -0.27(-0.27%) |
Jan 29, 2016 | 97.87 | 99.30 | 97.58 | 99.30 | 7,340,638 | +1.85(+1.90%) |
Jan 28, 2016 | 96.43 | 97.90 | 96.08 | 97.45 | 5,169,860 | +1.51(+1.57%) |
Jan 27, 2016 | 95.89 | 97.28 | 95.56 | 95.94 | 5,795,056 | -0.38(-0.39%) |
Jan 26, 2016 | 95.91 | 97.22 | 95.77 | 96.32 | 3,735,241 | +0.38(+0.40%) |
Jan 25, 2016 | 95.92 | 96.83 | 95.53 | 95.94 | 4,406,502 | +0.09(+0.09%) |
Jan 22, 2016 | 94.88 | 96.29 | 94.12 | 95.85 | 6,946,648 | +1.38(+1.46%) |
Jan 21, 2016 | 94.04 | 94.67 | 93.25 | 94.47 | 6,071,391 | +0.70(+0.75%) |
Jan 20, 2016 | 94.85 | 95.42 | 93.30 | 93.77 | 7,558,088 | -2.00(-2.09%) |
Jan 19, 2016 | 94.66 | 96.10 | 94.46 | 95.77 | 6,825,216 | +1.84(+1.96%) |
Jan 15, 2016 | 93.95 | 93.93 | 93.93 | 93.93 | 8,229,400 | -1.88(-1.96%) |
Jan 14, 2016 | 96.40 | 97.08 | 95.66 | 95.81 | 6,591,819 | -0.69(-0.72%) |
Jan 13, 2016 | 97.47 | 97.94 | 96.35 | 96.50 | 5,161,474 | -1.12(-1.15%) |
Jan 12, 2016 | 98.41 | 98.41 | 97.14 | 97.62 | 5,185,682 | +0.18(+0.18%) |
Jan 11, 2016 | 97.34 | 97.92 | 96.87 | 97.44 | 5,637,949 | +0.23(+0.24%) |
Jan 08, 2016 | 97.83 | 98.63 | 96.94 | 97.21 | 4,853,544 | -0.36(-0.37%) |
Jan 07, 2016 | 98.46 | 98.98 | 97.21 | 97.57 | 5,439,957 | -1.91(-1.92%) |
Jan 06, 2016 | 98.38 | 99.76 | 98.12 | 99.48 | 5,483,415 | +0.03(+0.03%) |
Jan 05, 2016 | 98.81 | 99.85 | 98.71 | 99.45 | 4,893,864 | +0.68(+0.69%) |