Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 113.75 | 114.76 | 112.63 | 113.49 | 90,344 | -0.20(-0.18%) |
Mar 30, 2017 | 114.37 | 114.37 | 113.30 | 113.69 | 57,571 | -0.80(-0.70%) |
Mar 29, 2017 | 112.32 | 114.63 | 112.25 | 114.49 | 111,117 | +2.00(+1.78%) |
Mar 28, 2017 | 113.09 | 114.06 | 110.83 | 112.49 | 172,099 | -1.00(-0.88%) |
Mar 27, 2017 | 113.18 | 114.06 | 111.87 | 113.49 | 70,131 | -0.35(-0.31%) |
Mar 24, 2017 | 114.11 | 115.14 | 113.49 | 113.84 | 45,653 | -0.04(-0.04%) |
Mar 23, 2017 | 114.16 | 115.08 | 113.44 | 113.89 | 56,723 | -0.27(-0.24%) |
Mar 22, 2017 | 114.04 | 114.29 | 113.36 | 114.16 | 62,345 | -0.02(-0.01%) |
Mar 21, 2017 | 116.00 | 116.19 | 113.98 | 114.18 | 81,871 | -1.52(-1.32%) |
Mar 20, 2017 | 117.29 | 117.29 | 115.44 | 115.70 | 54,124 | -1.62(-1.38%) |
Mar 17, 2017 | 116.14 | 117.61 | 115.23 | 117.32 | 213,371 | +0.79(+0.68%) |
Mar 16, 2017 | 116.75 | 116.87 | 115.49 | 116.53 | 49,318 | +0.05(+0.05%) |
Mar 15, 2017 | 114.82 | 117.19 | 114.82 | 116.47 | 73,328 | +2.09(+1.82%) |
Mar 14, 2017 | 114.64 | 115.55 | 114.15 | 114.39 | 56,134 | -0.50(-0.44%) |
Mar 13, 2017 | 115.63 | 115.78 | 114.26 | 114.89 | 51,641 | -0.84(-0.73%) |
Mar 10, 2017 | 114.75 | 115.81 | 114.06 | 115.73 | 85,402 | +1.82(+1.60%) |
Mar 09, 2017 | 114.23 | 115.38 | 113.68 | 113.91 | 75,567 | +0.00(+0.00%) |
Mar 08, 2017 | 114.64 | 115.11 | 113.77 | 113.91 | 111,558 | -1.17(-1.02%) |
Mar 07, 2017 | 115.90 | 116.26 | 114.92 | 115.08 | 90,780 | -0.75(-0.65%) |
Mar 06, 2017 | 116.35 | 116.76 | 115.53 | 115.83 | 68,361 | -1.01(-0.86%) |
Mar 03, 2017 | 117.11 | 117.28 | 114.92 | 116.84 | 101,699 | -0.18(-0.15%) |
Mar 02, 2017 | 117.59 | 117.64 | 116.51 | 117.02 | 65,913 | -0.67(-0.57%) |
Mar 01, 2017 | 116.59 | 118.25 | 116.04 | 117.68 | 106,315 | +2.07(+1.79%) |
Feb 28, 2017 | 116.46 | 117.13 | 115.48 | 115.61 | 159,714 | -1.51(-1.29%) |
Feb 27, 2017 | 116.95 | 117.33 | 116.09 | 117.12 | 106,701 | -0.30(-0.25%) |
Feb 24, 2017 | 117.95 | 118.28 | 116.41 | 117.42 | 55,755 | -0.46(-0.39%) |
Feb 23, 2017 | 117.45 | 118.14 | 116.23 | 117.88 | 66,655 | +0.76(+0.65%) |
Feb 22, 2017 | 118.18 | 119.62 | 116.62 | 117.11 | 39,980 | -1.36(-1.15%) |
Feb 21, 2017 | 116.65 | 118.76 | 116.65 | 118.47 | 82,364 | +2.11(+1.82%) |
Feb 17, 2017 | 116.36 | 116.36 | 116.36 | 0 | -0.43(-0.37%) | |
Feb 16, 2017 | 117.28 | 118.24 | 115.71 | 116.79 | 76,222 | -0.49(-0.42%) |
Feb 15, 2017 | 116.31 | 117.59 | 115.68 | 117.28 | 52,716 | +0.73(+0.62%) |
Feb 14, 2017 | 116.30 | 116.82 | 115.07 | 116.55 | 73,032 | +0.16(+0.14%) |
Feb 13, 2017 | 117.67 | 117.81 | 116.03 | 116.39 | 69,052 | -0.99(-0.84%) |
Feb 10, 2017 | 117.74 | 118.26 | 116.88 | 117.39 | 76,872 | +0.40(+0.34%) |
Feb 09, 2017 | 114.48 | 117.98 | 114.48 | 116.99 | 127,355 | +2.56(+2.24%) |
Feb 08, 2017 | 115.63 | 115.74 | 114.29 | 114.43 | 82,903 | -1.49(-1.29%) |
Feb 07, 2017 | 115.17 | 117.01 | 115.17 | 115.92 | 87,272 | +1.07(+0.93%) |
Feb 06, 2017 | 117.04 | 117.04 | 114.32 | 114.85 | 92,857 | -2.41(-2.06%) |
Feb 03, 2017 | 115.88 | 118.42 | 115.71 | 117.26 | 98,407 | +1.88(+1.63%) |
Feb 02, 2017 | 116.33 | 117.24 | 115.20 | 115.39 | 89,980 | -0.43(-0.37%) |
Feb 01, 2017 | 115.99 | 116.21 | 114.09 | 115.81 | 91,036 | +0.86(+0.75%) |
Jan 31, 2017 | 115.37 | 115.94 | 114.52 | 114.95 | 167,432 | -0.64(-0.55%) |
Jan 30, 2017 | 114.66 | 116.65 | 113.81 | 115.59 | 165,311 | +2.11(+1.85%) |
Jan 27, 2017 | 116.13 | 116.56 | 113.06 | 113.49 | 122,569 | -2.96(-2.54%) |
Jan 26, 2017 | 128.25 | 129.65 | 115.97 | 116.45 | 225,680 | -13.94(-10.69%) |
Jan 25, 2017 | 123.00 | 130.96 | 123.00 | 130.38 | 191,690 | +8.16(+6.67%) |
Jan 24, 2017 | 122.83 | 123.67 | 121.71 | 122.23 | 89,439 | -0.26(-0.21%) |
Jan 23, 2017 | 123.35 | 123.68 | 122.05 | 122.49 | 59,104 | -1.30(-1.05%) |
Jan 20, 2017 | 121.84 | 124.10 | 121.84 | 123.79 | 68,953 | +1.88(+1.54%) |
Jan 19, 2017 | 124.11 | 124.77 | 121.89 | 121.91 | 45,659 | -2.06(-1.66%) |
Jan 18, 2017 | 122.72 | 124.11 | 121.36 | 123.97 | 66,951 | +1.71(+1.40%) |
Jan 17, 2017 | 123.68 | 123.68 | 121.52 | 122.26 | 103,775 | -1.44(-1.16%) |
Jan 13, 2017 | 123.70 | 123.70 | 123.70 | 0 | +0.82(+0.66%) | |
Jan 12, 2017 | 123.32 | 123.32 | 121.39 | 122.89 | 66,776 | -0.71(-0.57%) |
Jan 11, 2017 | 124.13 | 124.38 | 123.20 | 123.59 | 55,622 | -0.39(-0.32%) |
Jan 10, 2017 | 123.33 | 124.21 | 122.25 | 123.99 | 65,957 | +0.60(+0.48%) |
Jan 09, 2017 | 123.51 | 124.12 | 122.42 | 123.39 | 56,780 | -0.28(-0.23%) |
Jan 06, 2017 | 125.37 | 125.37 | 123.62 | 123.67 | 65,183 | -1.46(-1.16%) |
Jan 05, 2017 | 125.78 | 128.06 | 124.95 | 125.13 | 72,962 | -0.80(-0.63%) |
Jan 04, 2017 | 124.22 | 126.28 | 123.91 | 125.93 | 97,394 | +1.64(+1.32%) |
Jan 03, 2017 | 123.05 | 125.17 | 123.05 | 124.29 | 103,591 | +0.26(+0.21%) |
Dec 30, 2016 | 124.03 | 124.03 | 124.03 | 0 | -0.83(-0.67%) | |
Dec 29, 2016 | 122.49 | 124.91 | 121.52 | 124.86 | 56,993 | +2.31(+1.88%) |
Dec 28, 2016 | 124.37 | 124.37 | 121.90 | 122.55 | 71,490 | -1.67(-1.34%) |
Dec 27, 2016 | 123.50 | 125.22 | 123.03 | 124.22 | 50,309 | +0.81(+0.65%) |
Dec 23, 2016 | 123.41 | 123.41 | 123.41 | 0 | +0.62(+0.51%) | |
Dec 22, 2016 | 124.36 | 124.89 | 122.70 | 122.79 | 95,765 | -2.03(-1.63%) |
Dec 21, 2016 | 121.70 | 126.03 | 121.70 | 124.82 | 112,118 | +3.81(+3.15%) |
Dec 20, 2016 | 120.61 | 121.08 | 119.17 | 121.02 | 113,092 | +0.81(+0.67%) |
Dec 19, 2016 | 119.68 | 121.83 | 119.42 | 120.21 | 110,728 | +0.76(+0.64%) |
Dec 16, 2016 | 122.10 | 122.44 | 119.26 | 119.45 | 331,275 | -2.27(-1.87%) |
Dec 15, 2016 | 121.26 | 122.52 | 120.45 | 121.72 | 112,695 | +0.72(+0.59%) |
Dec 14, 2016 | 121.60 | 123.33 | 120.31 | 121.00 | 98,275 | -1.21(-0.99%) |
Dec 13, 2016 | 122.56 | 123.49 | 121.44 | 122.21 | 119,262 | +0.04(+0.04%) |
Dec 12, 2016 | 122.27 | 123.54 | 119.03 | 122.17 | 92,689 | -0.47(-0.39%) |
Dec 09, 2016 | 122.19 | 122.93 | 121.35 | 122.64 | 118,974 | +1.03(+0.85%) |
Dec 08, 2016 | 118.89 | 121.75 | 117.30 | 121.60 | 114,532 | +2.17(+1.82%) |
Dec 07, 2016 | 115.72 | 120.08 | 115.72 | 119.43 | 91,705 | +3.05(+2.62%) |
Dec 06, 2016 | 116.79 | 119.85 | 114.55 | 116.38 | 117,230 | -0.74(-0.63%) |
Dec 05, 2016 | 117.41 | 118.80 | 116.90 | 117.12 | 138,730 | +0.38(+0.32%) |
Dec 02, 2016 | 116.35 | 117.97 | 116.30 | 116.74 | 112,909 | +0.49(+0.42%) |
Dec 01, 2016 | 118.16 | 119.38 | 115.60 | 116.25 | 128,131 | -2.12(-1.79%) |
Nov 30, 2016 | 121.47 | 121.66 | 118.13 | 118.38 | 112,780 | -2.87(-2.36%) |
Nov 29, 2016 | 122.76 | 123.13 | 120.96 | 121.24 | 137,852 | -1.09(-0.89%) |
Nov 28, 2016 | 122.19 | 123.33 | 121.98 | 122.33 | 62,710 | -0.38(-0.31%) |
Nov 25, 2016 | 121.96 | 122.72 | 120.77 | 122.72 | 30,144 | +1.03(+0.85%) |
Nov 23, 2016 | 121.69 | 121.69 | 121.69 | 0 | +0.22(+0.18%) | |
Nov 22, 2016 | 121.87 | 122.24 | 119.77 | 121.47 | 115,021 | +0.08(+0.07%) |
Nov 21, 2016 | 120.70 | 121.45 | 119.78 | 121.39 | 97,042 | +0.69(+0.57%) |
Nov 18, 2016 | 119.13 | 120.92 | 118.35 | 120.70 | 70,904 | +1.65(+1.39%) |
Nov 17, 2016 | 118.37 | 119.42 | 117.37 | 119.05 | 90,399 | +0.83(+0.70%) |
Nov 16, 2016 | 117.81 | 119.39 | 117.19 | 118.22 | 125,350 | +0.41(+0.35%) |
Nov 15, 2016 | 117.78 | 119.01 | 116.17 | 117.81 | 76,817 | +0.37(+0.31%) |
Nov 14, 2016 | 117.93 | 119.25 | 117.01 | 117.44 | 141,364 | +0.42(+0.36%) |
Nov 11, 2016 | 113.92 | 117.47 | 113.30 | 117.02 | 163,638 | +3.21(+2.82%) |
Nov 10, 2016 | 116.49 | 116.49 | 113.74 | 113.81 | 100,618 | -2.63(-2.26%) |
Nov 09, 2016 | 113.96 | 116.49 | 111.82 | 116.44 | 120,048 | +1.05(+0.91%) |
Nov 08, 2016 | 113.54 | 115.97 | 113.47 | 115.39 | 95,585 | +1.57(+1.38%) |
Nov 07, 2016 | 111.47 | 114.18 | 110.63 | 113.82 | 104,229 | +3.69(+3.35%) |
Nov 04, 2016 | 110.14 | 111.62 | 109.82 | 110.13 | 128,866 | -0.03(-0.02%) |
Nov 03, 2016 | 110.72 | 110.90 | 109.90 | 110.16 | 158,317 | -0.85(-0.76%) |
Nov 02, 2016 | 113.02 | 114.82 | 111.00 | 111.00 | 110,069 | -1.85(-1.64%) |
Nov 01, 2016 | 114.05 | 115.68 | 112.76 | 112.86 | 125,111 | -1.28(-1.12%) |
Oct 31, 2016 | 113.54 | 115.18 | 113.42 | 114.13 | 271,013 | +0.58(+0.51%) |
Oct 28, 2016 | 113.56 | 114.56 | 113.34 | 113.56 | 142,181 | -0.29(-0.25%) |
Oct 27, 2016 | 120.82 | 120.82 | 113.01 | 113.84 | 170,218 | -4.39(-3.72%) |
Oct 26, 2016 | 118.01 | 119.07 | 117.50 | 118.24 | 107,982 | +0.29(+0.24%) |
Oct 25, 2016 | 118.65 | 119.30 | 117.40 | 117.95 | 69,606 | -0.49(-0.41%) |
Oct 24, 2016 | 117.43 | 118.67 | 117.35 | 118.44 | 55,433 | +1.25(+1.07%) |
Oct 21, 2016 | 117.36 | 117.56 | 116.20 | 117.19 | 64,193 | -0.11(-0.10%) |
Oct 20, 2016 | 118.48 | 118.62 | 116.78 | 117.30 | 79,895 | -1.36(-1.15%) |
Oct 19, 2016 | 118.05 | 118.88 | 117.03 | 118.67 | 90,271 | +0.89(+0.76%) |
Oct 18, 2016 | 117.28 | 118.58 | 115.87 | 117.77 | 89,039 | +1.00(+0.86%) |
Oct 17, 2016 | 116.03 | 117.13 | 115.79 | 116.77 | 96,409 | +0.90(+0.78%) |
Oct 14, 2016 | 117.71 | 117.91 | 115.85 | 115.87 | 96,441 | -1.47(-1.25%) |
Oct 13, 2016 | 115.96 | 118.10 | 115.33 | 117.34 | 73,987 | +0.58(+0.49%) |
Oct 12, 2016 | 116.32 | 119.01 | 116.05 | 116.76 | 46,643 | +0.83(+0.72%) |
Oct 11, 2016 | 116.90 | 116.90 | 115.50 | 115.93 | 58,287 | -0.92(-0.78%) |
Oct 10, 2016 | 115.41 | 117.14 | 115.41 | 116.85 | 71,952 | +1.48(+1.29%) |
Oct 07, 2016 | 116.09 | 116.09 | 114.11 | 115.36 | 68,813 | -0.52(-0.44%) |
Oct 06, 2016 | 115.45 | 116.26 | 114.94 | 115.88 | 89,210 | +0.35(+0.30%) |
Oct 05, 2016 | 115.05 | 116.14 | 114.75 | 115.53 | 94,900 | +0.97(+0.85%) |
Oct 04, 2016 | 116.10 | 116.56 | 114.33 | 114.56 | 65,151 | -0.98(-0.85%) |
Oct 03, 2016 | 115.33 | 115.86 | 114.11 | 115.54 | 92,792 | +0.15(+0.13%) |
Sep 30, 2016 | 114.62 | 116.31 | 114.00 | 115.39 | 200,446 | +1.20(+1.05%) |
Sep 29, 2016 | 115.36 | 115.97 | 114.11 | 114.19 | 99,007 | -1.48(-1.28%) |
Sep 28, 2016 | 115.85 | 116.74 | 114.23 | 115.67 | 73,561 | -0.17(-0.14%) |
Sep 27, 2016 | 115.32 | 116.97 | 115.29 | 115.83 | 106,563 | +1.12(+0.98%) |
Sep 26, 2016 | 114.63 | 115.32 | 114.11 | 114.72 | 65,481 | -0.62(-0.54%) |
Sep 23, 2016 | 116.00 | 116.00 | 114.35 | 115.34 | 50,192 | -1.03(-0.89%) |
Sep 22, 2016 | 115.67 | 116.69 | 115.26 | 116.37 | 79,140 | +1.26(+1.09%) |
Sep 21, 2016 | 113.68 | 115.72 | 113.16 | 115.11 | 74,791 | +1.36(+1.19%) |
Sep 20, 2016 | 115.21 | 115.53 | 113.75 | 113.75 | 67,087 | -1.11(-0.97%) |
Sep 19, 2016 | 114.72 | 115.47 | 114.14 | 114.86 | 76,989 | +0.84(+0.74%) |
Sep 16, 2016 | 115.50 | 115.71 | 113.52 | 114.03 | 245,865 | -1.07(-0.93%) |
Sep 15, 2016 | 113.83 | 115.51 | 113.83 | 115.09 | 81,137 | +1.04(+0.91%) |
Sep 14, 2016 | 114.57 | 114.69 | 113.41 | 114.05 | 88,437 | -0.08(-0.07%) |
Sep 13, 2016 | 115.36 | 115.45 | 113.90 | 114.13 | 79,830 | -1.62(-1.40%) |
Sep 12, 2016 | 113.69 | 115.77 | 113.20 | 115.75 | 160,520 | +2.10(+1.84%) |
Sep 09, 2016 | 117.85 | 118.34 | 113.61 | 113.65 | 165,296 | -4.17(-3.54%) |
Sep 08, 2016 | 118.90 | 119.68 | 117.68 | 117.83 | 95,731 | -1.34(-1.12%) |
Sep 07, 2016 | 119.47 | 119.47 | 117.32 | 119.16 | 106,397 | -0.32(-0.27%) |
Sep 06, 2016 | 118.83 | 119.66 | 118.22 | 119.49 | 74,005 | +0.72(+0.61%) |
Sep 02, 2016 | 117.53 | 118.76 | 118.76 | 118.76 | 118,108 | +1.64(+1.40%) |
Sep 01, 2016 | 117.37 | 117.37 | 115.95 | 117.13 | 81,170 | +0.03(+0.03%) |
Aug 31, 2016 | 117.10 | 117.60 | 116.10 | 117.09 | 104,176 | +0.41(+0.35%) |
Aug 30, 2016 | 116.98 | 116.98 | 115.43 | 116.68 | 97,114 | +0.17(+0.14%) |
Aug 29, 2016 | 117.04 | 117.28 | 115.94 | 116.52 | 122,068 | -0.06(-0.05%) |
Aug 26, 2016 | 117.33 | 117.64 | 115.80 | 116.58 | 65,026 | -0.61(-0.52%) |
Aug 25, 2016 | 116.73 | 118.06 | 115.34 | 117.19 | 86,873 | +0.72(+0.62%) |
Aug 24, 2016 | 116.05 | 116.56 | 115.50 | 116.47 | 77,923 | -0.04(-0.04%) |
Aug 23, 2016 | 117.12 | 119.86 | 115.90 | 116.51 | 71,357 | +0.04(+0.04%) |
Aug 22, 2016 | 116.03 | 116.88 | 115.12 | 116.47 | 117,487 | +0.59(+0.51%) |
Aug 19, 2016 | 113.54 | 116.46 | 113.54 | 115.87 | 185,915 | +2.66(+2.35%) |
Aug 18, 2016 | 104.45 | 114.31 | 102.27 | 113.22 | 212,138 | +3.41(+3.11%) |
Aug 17, 2016 | 109.88 | 110.09 | 109.16 | 109.81 | 212,228 | -0.31(-0.29%) |
Aug 16, 2016 | 113.23 | 113.23 | 109.93 | 110.12 | 139,412 | -2.90(-2.56%) |
Aug 15, 2016 | 114.25 | 117.28 | 112.52 | 113.02 | 163,402 | -0.92(-0.81%) |
Aug 12, 2016 | 113.57 | 114.18 | 113.06 | 113.94 | 108,084 | +0.35(+0.31%) |
Aug 11, 2016 | 113.64 | 114.29 | 112.78 | 113.59 | 81,273 | -0.64(-0.56%) |
Aug 10, 2016 | 112.64 | 118.42 | 112.46 | 114.23 | 114,540 | +1.80(+1.60%) |
Aug 09, 2016 | 112.02 | 113.18 | 111.59 | 112.43 | 153,886 | +0.34(+0.30%) |
Aug 08, 2016 | 111.70 | 112.18 | 111.23 | 112.09 | 65,110 | -0.02(-0.02%) |
Aug 05, 2016 | 111.81 | 112.25 | 111.40 | 112.11 | 93,093 | +0.80(+0.72%) |
Aug 04, 2016 | 111.11 | 111.56 | 110.73 | 111.31 | 91,548 | +0.32(+0.29%) |
Aug 03, 2016 | 111.62 | 111.62 | 109.74 | 110.98 | 79,601 | -0.62(-0.55%) |
Aug 02, 2016 | 112.92 | 113.83 | 111.08 | 111.60 | 110,372 | -1.12(-0.99%) |
Aug 01, 2016 | 113.35 | 113.35 | 111.85 | 112.72 | 132,398 | -0.40(-0.35%) |
Jul 29, 2016 | 113.01 | 114.94 | 112.47 | 113.11 | 433,793 | +0.09(+0.08%) |
Jul 28, 2016 | 111.68 | 113.92 | 111.41 | 113.03 | 156,912 | +1.43(+1.28%) |
Jul 27, 2016 | 113.02 | 113.02 | 111.40 | 111.60 | 136,229 | -1.07(-0.95%) |
Jul 26, 2016 | 112.93 | 114.72 | 111.77 | 112.67 | 121,012 | +0.06(+0.05%) |
Jul 25, 2016 | 112.68 | 113.31 | 111.95 | 112.61 | 94,140 | +0.10(+0.09%) |
Jul 22, 2016 | 111.81 | 113.13 | 111.27 | 112.51 | 67,231 | +0.90(+0.80%) |
Jul 21, 2016 | 110.71 | 111.86 | 110.66 | 111.62 | 108,490 | +0.95(+0.86%) |
Jul 20, 2016 | 111.31 | 111.82 | 110.59 | 110.67 | 78,722 | -0.38(-0.34%) |
Jul 19, 2016 | 110.18 | 111.08 | 109.20 | 111.05 | 45,990 | +0.37(+0.33%) |
Jul 18, 2016 | 111.65 | 112.04 | 110.56 | 110.69 | 81,345 | -0.42(-0.38%) |
Jul 15, 2016 | 111.15 | 111.45 | 110.63 | 111.10 | 80,477 | +0.14(+0.13%) |
Jul 14, 2016 | 111.59 | 112.38 | 110.73 | 110.97 | 129,114 | -0.30(-0.27%) |
Jul 13, 2016 | 111.06 | 111.63 | 110.14 | 111.26 | 83,552 | +0.44(+0.40%) |
Jul 12, 2016 | 110.97 | 111.94 | 110.00 | 110.82 | 154,674 | -0.29(-0.26%) |
Jul 11, 2016 | 112.17 | 112.17 | 110.86 | 111.10 | 117,251 | -0.77(-0.68%) |
Jul 08, 2016 | 109.38 | 112.06 | 109.16 | 111.87 | 118,777 | +2.71(+2.48%) |
Jul 07, 2016 | 110.13 | 111.31 | 108.71 | 109.16 | 131,813 | -0.87(-0.79%) |
Jul 05, 2016 | 109.93 | 110.77 | 109.53 | 110.03 | 123,788 | +0.11(+0.10%) |
Jul 01, 2016 | 111.14 | 109.93 | 109.93 | 109.93 | 134,308 | -1.14(-1.03%) |
Jun 30, 2016 | 108.70 | 111.47 | 108.44 | 111.07 | 221,257 | +2.65(+2.44%) |
Jun 29, 2016 | 108.26 | 108.80 | 107.31 | 108.42 | 122,341 | +1.01(+0.94%) |
Jun 28, 2016 | 108.10 | 108.14 | 107.01 | 107.41 | 137,570 | -0.58(-0.54%) |
Jun 27, 2016 | 107.34 | 108.67 | 106.28 | 108.00 | 126,401 | +0.31(+0.28%) |
Jun 24, 2016 | 107.00 | 109.34 | 106.66 | 107.69 | 369,544 | -1.83(-1.67%) |
Jun 23, 2016 | 108.71 | 109.54 | 108.32 | 109.52 | 97,181 | +1.49(+1.38%) |
Jun 22, 2016 | 108.26 | 108.95 | 107.72 | 108.03 | 80,057 | -0.23(-0.21%) |
Jun 21, 2016 | 108.36 | 108.53 | 107.77 | 108.26 | 62,185 | +0.57(+0.53%) |
Jun 20, 2016 | 107.73 | 109.15 | 107.10 | 107.69 | 145,634 | +0.91(+0.86%) |
Jun 17, 2016 | 108.08 | 108.08 | 105.53 | 106.78 | 198,411 | -1.03(-0.95%) |
Jun 16, 2016 | 106.20 | 107.88 | 106.20 | 107.81 | 95,814 | +1.21(+1.14%) |
Jun 15, 2016 | 106.84 | 107.13 | 105.59 | 106.60 | 142,314 | +0.23(+0.22%) |
Jun 14, 2016 | 106.88 | 106.88 | 105.52 | 106.36 | 185,342 | -0.30(-0.29%) |
Jun 13, 2016 | 108.29 | 108.46 | 106.41 | 106.67 | 139,662 | -2.12(-1.95%) |
Jun 10, 2016 | 108.80 | 109.17 | 107.07 | 108.79 | 78,755 | -0.04(-0.04%) |
Jun 09, 2016 | 107.65 | 108.98 | 107.22 | 108.83 | 99,810 | +1.21(+1.12%) |
Jun 08, 2016 | 106.94 | 107.88 | 106.64 | 107.62 | 122,177 | +0.27(+0.25%) |
Jun 07, 2016 | 106.84 | 107.95 | 106.84 | 107.35 | 115,041 | +0.14(+0.13%) |
Jun 06, 2016 | 107.19 | 107.58 | 106.29 | 107.21 | 134,909 | +0.11(+0.11%) |
Jun 03, 2016 | 105.97 | 107.28 | 105.73 | 107.10 | 162,361 | +1.18(+1.11%) |
Jun 02, 2016 | 105.35 | 106.10 | 104.34 | 105.92 | 97,357 | +0.74(+0.71%) |
Jun 01, 2016 | 104.84 | 105.52 | 104.51 | 105.18 | 159,361 | +0.09(+0.08%) |
May 31, 2016 | 106.09 | 106.58 | 104.55 | 105.09 | 149,654 | -0.48(-0.46%) |
May 27, 2016 | 104.71 | 105.58 | 105.58 | 105.58 | 88,249 | +0.98(+0.94%) |
May 26, 2016 | 104.71 | 106.24 | 104.36 | 104.60 | 101,209 | -0.06(-0.06%) |
May 25, 2016 | 104.46 | 105.66 | 102.79 | 104.66 | 98,361 | +0.48(+0.46%) |
May 24, 2016 | 102.52 | 104.44 | 102.13 | 104.18 | 149,615 | +1.66(+1.62%) |
May 23, 2016 | 102.73 | 103.58 | 102.00 | 102.52 | 159,441 | +0.11(+0.11%) |
May 20, 2016 | 103.19 | 104.01 | 100.65 | 102.41 | 218,808 | -0.62(-0.60%) |
May 19, 2016 | 102.52 | 103.54 | 101.36 | 103.03 | 159,359 | +0.25(+0.25%) |
May 18, 2016 | 103.11 | 103.11 | 101.32 | 102.78 | 239,828 | -0.38(-0.37%) |
May 17, 2016 | 106.65 | 107.73 | 102.49 | 103.16 | 213,401 | -3.79(-3.54%) |
May 16, 2016 | 106.17 | 108.03 | 106.17 | 106.94 | 168,106 | +0.92(+0.87%) |
May 13, 2016 | 107.11 | 107.92 | 105.47 | 106.03 | 132,601 | -1.41(-1.32%) |
May 12, 2016 | 106.34 | 107.53 | 106.17 | 107.44 | 187,429 | +0.90(+0.85%) |
May 11, 2016 | 107.01 | 107.06 | 104.86 | 106.54 | 157,598 | -0.25(-0.24%) |
May 10, 2016 | 106.18 | 106.96 | 105.76 | 106.79 | 178,581 | +0.56(+0.53%) |
May 09, 2016 | 104.02 | 106.81 | 104.02 | 106.22 | 201,685 | -0.31(-0.29%) |
May 06, 2016 | 105.10 | 107.08 | 104.67 | 106.54 | 190,290 | +1.27(+1.21%) |
May 05, 2016 | 104.85 | 105.92 | 104.58 | 105.26 | 137,149 | +0.53(+0.51%) |
May 04, 2016 | 103.37 | 105.53 | 102.55 | 104.73 | 156,652 | +1.33(+1.28%) |
May 03, 2016 | 102.97 | 104.67 | 102.56 | 103.41 | 208,137 | -0.76(-0.73%) |
May 02, 2016 | 101.83 | 104.43 | 100.90 | 104.17 | 255,736 | +3.18(+3.15%) |
Apr 29, 2016 | 99.50 | 102.72 | 99.44 | 100.99 | 740,189 | +0.87(+0.87%) |
Apr 28, 2016 | 98.81 | 107.71 | 97.40 | 100.12 | 801,321 | +5.14(+5.41%) |
Apr 27, 2016 | 95.81 | 96.26 | 93.87 | 94.98 | 221,918 | -0.79(-0.83%) |
Apr 26, 2016 | 95.36 | 96.43 | 94.65 | 95.78 | 200,324 | +0.57(+0.60%) |
Apr 25, 2016 | 95.25 | 96.01 | 94.60 | 95.21 | 134,113 | -0.04(-0.05%) |
Apr 22, 2016 | 93.43 | 95.60 | 93.38 | 95.25 | 237,171 | +1.91(+2.04%) |
Apr 21, 2016 | 95.91 | 95.91 | 93.01 | 93.34 | 145,428 | -2.63(-2.74%) |
Apr 20, 2016 | 96.85 | 97.06 | 95.04 | 95.97 | 93,925 | -0.88(-0.90%) |
Apr 19, 2016 | 97.84 | 97.87 | 96.66 | 96.85 | 121,868 | -0.78(-0.80%) |
Apr 18, 2016 | 96.45 | 97.65 | 95.63 | 97.63 | 176,967 | +1.14(+1.18%) |
Apr 15, 2016 | 93.38 | 96.55 | 93.38 | 96.49 | 188,996 | +2.90(+3.10%) |
Apr 14, 2016 | 95.15 | 95.53 | 93.32 | 93.59 | 131,973 | -1.46(-1.53%) |
Apr 13, 2016 | 95.11 | 95.37 | 93.79 | 95.04 | 182,351 | +0.24(+0.26%) |
Apr 12, 2016 | 93.88 | 95.07 | 93.78 | 94.80 | 135,395 | +0.88(+0.94%) |
Apr 11, 2016 | 95.49 | 96.42 | 93.82 | 93.92 | 139,009 | -1.40(-1.46%) |
Apr 08, 2016 | 94.47 | 95.32 | 94.05 | 95.31 | 120,899 | +1.16(+1.23%) |
Apr 07, 2016 | 95.46 | 96.10 | 93.88 | 94.15 | 203,591 | -1.59(-1.66%) |
Apr 06, 2016 | 95.45 | 96.04 | 94.85 | 95.74 | 203,260 | +0.27(+0.28%) |
Apr 05, 2016 | 96.17 | 96.60 | 94.81 | 95.47 | 161,682 | -1.07(-1.11%) |
Apr 04, 2016 | 98.32 | 98.58 | 96.01 | 96.54 | 188,376 | -1.53(-1.56%) |