Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 110.65 | 111.63 | 110.43 | 111.20 | 1,737,888 | +0.21(+0.19%) |
Sep 29, 2016 | 112.01 | 112.13 | 110.57 | 110.99 | 4,097,027 | -1.93(-1.71%) |
Sep 28, 2016 | 111.85 | 113.09 | 111.85 | 112.92 | 2,583,888 | +1.32(+1.18%) |
Sep 27, 2016 | 110.73 | 112.17 | 110.65 | 111.60 | 2,423,747 | -0.27(-0.24%) |
Sep 26, 2016 | 110.63 | 115.16 | 110.00 | 111.87 | 3,593,837 | +1.73(+1.57%) |
Sep 23, 2016 | 109.82 | 110.54 | 109.75 | 110.15 | 918,145 | +0.08(+0.08%) |
Sep 22, 2016 | 110.21 | 110.76 | 110.01 | 110.06 | 1,601,766 | +2.34(+2.17%) |
Sep 21, 2016 | 106.25 | 107.89 | 106.24 | 107.73 | 835,343 | +1.20(+1.13%) |
Sep 20, 2016 | 107.02 | 107.05 | 106.53 | 106.53 | 598,352 | +0.49(+0.46%) |
Sep 19, 2016 | 106.04 | 106.46 | 105.53 | 106.03 | 963,034 | +1.02(+0.98%) |
Sep 16, 2016 | 105.14 | 105.34 | 104.53 | 105.01 | 900,657 | -0.40(-0.38%) |
Sep 15, 2016 | 104.43 | 105.54 | 103.95 | 105.41 | 994,725 | +1.51(+1.45%) |
Sep 14, 2016 | 103.61 | 104.37 | 103.44 | 103.90 | 743,673 | +0.19(+0.19%) |
Sep 13, 2016 | 104.66 | 105.25 | 103.39 | 103.71 | 1,410,922 | -1.90(-1.80%) |
Sep 12, 2016 | 103.94 | 105.77 | 103.94 | 105.61 | 1,429,078 | +1.33(+1.27%) |
Sep 09, 2016 | 106.23 | 106.33 | 104.28 | 104.28 | 1,573,491 | -2.82(-2.63%) |
Sep 08, 2016 | 107.70 | 108.06 | 107.00 | 107.10 | 767,109 | -0.69(-0.64%) |
Sep 07, 2016 | 108.71 | 108.80 | 107.70 | 107.78 | 895,130 | -0.48(-0.45%) |
Sep 06, 2016 | 107.83 | 108.42 | 107.63 | 108.27 | 927,406 | +1.00(+0.93%) |
Sep 02, 2016 | 107.31 | 107.27 | 107.27 | 107.27 | 922,434 | +1.65(+1.56%) |
Sep 01, 2016 | 104.66 | 105.83 | 104.40 | 105.62 | 748,894 | +0.66(+0.63%) |
Aug 31, 2016 | 105.87 | 105.94 | 104.68 | 104.96 | 1,688,003 | -1.13(-1.07%) |
Aug 30, 2016 | 106.62 | 106.83 | 105.89 | 106.09 | 812,360 | -0.82(-0.77%) |
Aug 29, 2016 | 106.21 | 107.11 | 106.18 | 106.91 | 486,797 | +0.51(+0.48%) |
Aug 26, 2016 | 107.96 | 108.37 | 106.03 | 106.41 | 823,651 | -0.05(-0.05%) |
Aug 25, 2016 | 106.79 | 107.11 | 106.39 | 106.46 | 450,446 | -0.06(-0.06%) |
Aug 24, 2016 | 106.47 | 106.72 | 106.02 | 106.52 | 734,596 | -0.49(-0.46%) |
Aug 23, 2016 | 107.56 | 107.77 | 106.99 | 107.01 | 856,572 | +0.85(+0.80%) |
Aug 22, 2016 | 106.10 | 106.52 | 106.00 | 106.16 | 833,279 | -0.79(-0.74%) |
Aug 19, 2016 | 106.70 | 107.27 | 106.40 | 106.95 | 1,087,655 | -0.36(-0.34%) |
Aug 18, 2016 | 107.08 | 107.40 | 106.95 | 107.31 | 633,473 | +0.23(+0.21%) |
Aug 17, 2016 | 106.75 | 107.27 | 106.17 | 107.08 | 830,723 | +0.46(+0.43%) |
Aug 16, 2016 | 106.47 | 106.77 | 106.03 | 106.63 | 808,176 | +0.30(+0.28%) |
Aug 15, 2016 | 107.04 | 107.09 | 106.32 | 106.33 | 924,186 | -0.46(-0.43%) |
Aug 12, 2016 | 106.48 | 106.87 | 106.31 | 106.79 | 1,516,221 | +1.35(+1.28%) |
Aug 11, 2016 | 105.03 | 105.61 | 104.84 | 105.44 | 937,623 | +0.80(+0.77%) |
Aug 10, 2016 | 104.59 | 105.04 | 104.36 | 104.64 | 972,134 | +0.46(+0.44%) |
Aug 09, 2016 | 104.25 | 104.46 | 103.97 | 104.18 | 2,341,995 | +0.15(+0.15%) |
Aug 08, 2016 | 104.41 | 104.78 | 103.82 | 104.03 | 1,616,592 | -0.78(-0.74%) |
Aug 05, 2016 | 104.10 | 105.08 | 104.01 | 104.81 | 1,954,727 | -0.07(-0.06%) |
Aug 04, 2016 | 104.26 | 105.26 | 104.21 | 104.87 | 1,591,588 | +0.24(+0.23%) |
Aug 03, 2016 | 105.36 | 105.48 | 104.21 | 104.64 | 1,532,231 | -0.83(-0.79%) |
Aug 02, 2016 | 106.65 | 106.69 | 105.23 | 105.47 | 1,601,270 | -0.51(-0.48%) |
Aug 01, 2016 | 107.39 | 107.54 | 105.79 | 105.97 | 2,467,091 | -3.56(-3.25%) |
Jul 29, 2016 | 107.01 | 109.89 | 106.40 | 109.54 | 3,546,337 | +2.98(+2.80%) |
Jul 28, 2016 | 103.30 | 106.69 | 102.72 | 106.56 | 5,948,577 | +3.37(+3.26%) |
Jul 27, 2016 | 106.30 | 106.37 | 102.84 | 103.19 | 5,181,076 | -3.94(-3.68%) |
Jul 26, 2016 | 107.86 | 107.96 | 107.09 | 107.13 | 1,991,430 | +0.54(+0.51%) |
Jul 25, 2016 | 107.10 | 107.10 | 106.31 | 106.59 | 643,376 | -0.14(-0.13%) |
Jul 22, 2016 | 105.89 | 106.94 | 105.82 | 106.73 | 1,576,289 | +1.37(+1.30%) |
Jul 21, 2016 | 105.67 | 106.19 | 105.14 | 105.36 | 2,123,264 | -1.45(-1.36%) |
Jul 20, 2016 | 104.24 | 108.36 | 104.22 | 106.81 | 3,647,414 | +1.38(+1.31%) |
Jul 19, 2016 | 105.69 | 105.97 | 105.17 | 105.43 | 1,245,068 | -1.13(-1.06%) |
Jul 18, 2016 | 106.03 | 106.70 | 105.97 | 106.57 | 1,626,449 | +0.42(+0.40%) |
Jul 15, 2016 | 106.25 | 106.40 | 105.38 | 106.14 | 1,968,945 | -0.79(-0.74%) |
Jul 14, 2016 | 108.12 | 108.39 | 106.89 | 106.93 | 1,814,337 | -1.15(-1.06%) |
Jul 13, 2016 | 107.79 | 108.65 | 107.67 | 108.08 | 863,785 | -0.25(-0.23%) |
Jul 12, 2016 | 108.56 | 108.99 | 107.86 | 108.33 | 1,033,662 | +0.49(+0.46%) |
Jul 11, 2016 | 108.43 | 108.64 | 107.84 | 107.84 | 1,172,558 | -0.27(-0.25%) |
Jul 08, 2016 | 108.12 | 108.42 | 107.63 | 108.11 | 1,149,056 | +0.47(+0.44%) |
Jul 07, 2016 | 107.75 | 109.03 | 107.40 | 107.63 | 1,094,242 | -0.75(-0.69%) |
Jul 06, 2016 | 106.97 | 108.52 | 106.15 | 108.38 | 2,118,201 | -0.42(-0.39%) |
Jul 05, 2016 | 109.07 | 109.44 | 108.32 | 108.80 | 1,631,240 | -2.39(-2.15%) |
Jul 01, 2016 | 111.43 | 111.20 | 111.20 | 111.20 | 2,167,828 | -0.24(-0.21%) |
Jun 30, 2016 | 109.94 | 111.62 | 109.33 | 111.43 | 3,330,119 | +4.55(+4.26%) |
Jun 29, 2016 | 106.12 | 107.71 | 105.89 | 106.88 | 1,720,992 | +2.48(+2.38%) |
Jun 28, 2016 | 104.38 | 104.48 | 102.98 | 104.40 | 1,965,731 | +1.66(+1.61%) |
Jun 27, 2016 | 102.72 | 103.20 | 101.36 | 102.74 | 2,960,665 | -0.90(-0.87%) |
Jun 24, 2016 | 103.78 | 106.47 | 103.20 | 103.64 | 4,124,930 | -6.02(-5.49%) |
Jun 23, 2016 | 110.51 | 110.54 | 108.87 | 109.66 | 1,715,613 | +0.96(+0.88%) |
Jun 22, 2016 | 109.39 | 109.84 | 108.65 | 108.70 | 1,175,616 | -0.09(-0.09%) |
Jun 21, 2016 | 108.73 | 109.27 | 108.30 | 108.79 | 1,687,494 | +1.78(+1.67%) |
Jun 20, 2016 | 108.51 | 109.02 | 106.97 | 107.01 | 2,260,003 | +1.88(+1.79%) |
Jun 17, 2016 | 105.45 | 105.54 | 104.38 | 105.13 | 1,989,234 | -1.11(-1.04%) |
Jun 16, 2016 | 103.47 | 106.34 | 103.25 | 106.24 | 2,222,869 | +1.07(+1.02%) |
Jun 15, 2016 | 105.54 | 106.00 | 105.01 | 105.16 | 1,903,350 | +1.68(+1.63%) |
Jun 14, 2016 | 103.61 | 104.54 | 102.90 | 103.48 | 2,693,085 | -1.41(-1.34%) |
Jun 13, 2016 | 104.95 | 105.74 | 104.65 | 104.88 | 2,358,092 | -1.31(-1.23%) |
Jun 10, 2016 | 107.11 | 107.48 | 106.03 | 106.19 | 2,753,858 | -3.75(-3.41%) |
Jun 09, 2016 | 109.68 | 110.32 | 109.44 | 109.94 | 1,276,754 | -1.48(-1.33%) |
Jun 08, 2016 | 110.82 | 111.45 | 110.52 | 111.42 | 971,028 | +1.07(+0.97%) |
Jun 07, 2016 | 110.47 | 111.09 | 110.25 | 110.36 | 959,017 | +0.20(+0.18%) |
Jun 06, 2016 | 110.01 | 110.69 | 109.44 | 110.16 | 1,421,773 | +1.84(+1.69%) |
Jun 03, 2016 | 107.97 | 108.83 | 107.97 | 108.33 | 987,290 | -0.21(-0.20%) |
Jun 02, 2016 | 108.20 | 108.63 | 107.87 | 108.54 | 1,050,251 | -0.65(-0.60%) |
Jun 01, 2016 | 107.25 | 109.27 | 106.74 | 109.19 | 2,203,274 | +2.38(+2.23%) |
May 31, 2016 | 107.62 | 107.71 | 106.43 | 106.81 | 1,246,890 | -0.06(-0.06%) |
May 27, 2016 | 106.98 | 106.87 | 106.87 | 106.87 | 763,259 | -0.75(-0.69%) |
May 26, 2016 | 107.73 | 107.84 | 107.18 | 107.62 | 1,092,531 | +0.93(+0.87%) |
May 25, 2016 | 107.02 | 107.84 | 106.69 | 106.69 | 1,627,060 | +1.03(+0.98%) |
May 24, 2016 | 104.49 | 106.09 | 104.31 | 105.65 | 1,516,100 | +2.82(+2.74%) |
May 23, 2016 | 103.21 | 103.54 | 102.78 | 102.83 | 906,617 | -0.40(-0.39%) |
May 20, 2016 | 103.49 | 104.02 | 103.00 | 103.23 | 1,833,227 | -0.30(-0.29%) |
May 19, 2016 | 102.40 | 103.77 | 102.20 | 103.54 | 1,542,381 | +0.08(+0.07%) |
May 18, 2016 | 103.95 | 104.49 | 102.83 | 103.46 | 1,154,176 | -0.86(-0.83%) |
May 17, 2016 | 105.04 | 105.52 | 104.12 | 104.32 | 1,192,247 | -1.87(-1.76%) |
May 16, 2016 | 105.60 | 106.53 | 105.53 | 106.19 | 681,203 | +0.51(+0.48%) |
May 13, 2016 | 106.65 | 106.96 | 105.64 | 105.69 | 1,388,258 | -1.36(-1.27%) |
May 12, 2016 | 107.85 | 107.92 | 106.58 | 107.05 | 941,248 | -0.29(-0.27%) |
May 11, 2016 | 107.30 | 107.79 | 107.27 | 107.34 | 1,078,091 | -1.07(-0.98%) |
May 10, 2016 | 107.64 | 108.40 | 107.58 | 108.40 | 1,128,107 | +0.71(+0.66%) |
May 09, 2016 | 107.13 | 108.17 | 106.32 | 107.69 | 2,295,401 | +1.90(+1.80%) |
May 06, 2016 | 105.73 | 106.29 | 105.29 | 105.79 | 1,855,229 | -0.17(-0.16%) |
May 05, 2016 | 103.88 | 105.97 | 103.83 | 105.96 | 1,746,366 | +1.83(+1.76%) |
May 04, 2016 | 103.56 | 104.45 | 102.97 | 104.13 | 4,313,174 | -1.62(-1.54%) |
May 03, 2016 | 105.64 | 106.10 | 105.24 | 105.75 | 1,955,056 | -0.74(-0.69%) |
May 02, 2016 | 106.04 | 106.64 | 105.81 | 106.49 | 854,035 | +1.41(+1.34%) |
Apr 29, 2016 | 105.39 | 105.96 | 104.70 | 105.09 | 1,809,280 | -0.83(-0.78%) |
Apr 28, 2016 | 104.78 | 106.75 | 104.74 | 105.92 | 1,750,466 | -0.79(-0.74%) |
Apr 27, 2016 | 106.47 | 106.98 | 105.99 | 106.70 | 1,431,004 | -0.10(-0.09%) |
Apr 26, 2016 | 106.98 | 107.40 | 106.36 | 106.80 | 1,356,426 | -0.44(-0.41%) |
Apr 25, 2016 | 106.40 | 107.31 | 106.33 | 107.24 | 979,735 | +0.64(+0.60%) |
Apr 22, 2016 | 105.98 | 106.60 | 105.56 | 106.60 | 1,693,418 | -0.24(-0.23%) |
Apr 21, 2016 | 106.39 | 107.67 | 106.27 | 106.84 | 2,440,021 | -2.15(-1.97%) |
Apr 20, 2016 | 108.65 | 109.41 | 108.28 | 109.00 | 1,545,494 | -0.52(-0.47%) |
Apr 19, 2016 | 109.40 | 110.46 | 108.51 | 109.51 | 4,151,092 | +3.20(+3.01%) |
Apr 18, 2016 | 104.74 | 106.43 | 104.69 | 106.31 | 2,387,766 | +1.37(+1.31%) |
Apr 15, 2016 | 105.34 | 105.54 | 104.72 | 104.94 | 1,726,515 | +0.46(+0.44%) |
Apr 14, 2016 | 102.94 | 105.28 | 102.59 | 104.48 | 3,430,107 | +2.92(+2.87%) |
Apr 13, 2016 | 101.79 | 101.99 | 101.02 | 101.56 | 1,849,675 | +0.90(+0.89%) |
Apr 12, 2016 | 100.08 | 100.94 | 99.97 | 100.67 | 1,263,972 | +0.49(+0.49%) |
Apr 11, 2016 | 100.68 | 101.54 | 100.13 | 100.18 | 1,536,102 | -0.90(-0.89%) |
Apr 08, 2016 | 101.03 | 101.46 | 100.85 | 101.08 | 1,403,745 | +0.51(+0.50%) |
Apr 07, 2016 | 101.08 | 101.67 | 100.42 | 100.57 | 1,982,198 | -1.98(-1.93%) |
Apr 06, 2016 | 102.29 | 102.93 | 101.93 | 102.55 | 1,380,643 | -0.52(-0.51%) |
Apr 05, 2016 | 103.24 | 103.55 | 102.65 | 103.07 | 2,794,566 | -1.75(-1.66%) |
Apr 04, 2016 | 105.46 | 105.58 | 104.31 | 104.81 | 2,357,649 | +0.39(+0.37%) |
Apr 01, 2016 | 101.79 | 104.51 | 101.70 | 104.42 | 3,659,091 | +0.82(+0.79%) |
Mar 31, 2016 | 104.14 | 104.20 | 103.22 | 103.60 | 2,345,627 | -0.90(-0.86%) |
Mar 30, 2016 | 105.16 | 105.51 | 104.23 | 104.50 | 3,366,462 | +1.13(+1.09%) |
Mar 29, 2016 | 101.82 | 103.42 | 101.61 | 103.37 | 2,375,938 | +2.07(+2.04%) |
Mar 28, 2016 | 101.30 | 101.49 | 101.05 | 101.30 | 986,489 | +0.26(+0.25%) |
Mar 24, 2016 | 100.26 | 101.04 | 101.04 | 101.04 | 1,879,499 | -0.48(-0.47%) |
Mar 23, 2016 | 102.37 | 102.42 | 101.18 | 101.52 | 1,763,236 | -0.03(-0.02%) |
Mar 22, 2016 | 100.53 | 101.57 | 100.48 | 101.55 | 1,814,905 | +1.19(+1.18%) |
Mar 21, 2016 | 99.99 | 100.71 | 99.99 | 100.36 | 1,390,320 | -0.66(-0.65%) |
Mar 18, 2016 | 98.40 | 101.46 | 100.09 | 101.02 | 2,858,321 | +2.62(+2.66%) |
Mar 17, 2016 | 97.39 | 98.60 | 96.99 | 98.40 | 1,890,065 | +0.97(+1.00%) |
Mar 16, 2016 | 95.45 | 97.62 | 95.41 | 97.43 | 1,892,898 | +0.60(+0.62%) |
Mar 15, 2016 | 96.98 | 97.29 | 96.60 | 96.83 | 907,833 | -0.55(-0.56%) |
Mar 14, 2016 | 97.24 | 97.80 | 97.20 | 97.38 | 730,948 | -0.48(-0.49%) |
Mar 11, 2016 | 98.17 | 98.25 | 97.25 | 97.86 | 1,304,063 | +0.80(+0.82%) |
Mar 10, 2016 | 98.39 | 99.02 | 96.24 | 97.06 | 2,568,963 | +0.76(+0.79%) |
Mar 09, 2016 | 96.65 | 96.99 | 96.16 | 96.30 | 847,703 | +0.71(+0.75%) |
Mar 08, 2016 | 95.98 | 96.13 | 95.29 | 95.58 | 1,023,045 | -0.70(-0.73%) |
Mar 07, 2016 | 96.07 | 96.67 | 95.81 | 96.28 | 2,104,563 | -0.34(-0.35%) |
Mar 04, 2016 | 96.49 | 97.00 | 96.21 | 96.62 | 2,571,295 | +1.50(+1.57%) |
Mar 03, 2016 | 94.09 | 95.17 | 93.84 | 95.12 | 1,825,529 | +0.71(+0.75%) |
Mar 02, 2016 | 92.86 | 94.59 | 92.73 | 94.42 | 3,209,148 | -0.40(-0.42%) |
Mar 01, 2016 | 93.17 | 95.19 | 93.06 | 94.82 | 1,762,664 | +2.15(+2.32%) |
Feb 29, 2016 | 91.91 | 93.91 | 91.91 | 92.66 | 1,511,999 | -0.64(-0.69%) |
Feb 26, 2016 | 94.27 | 93.77 | 92.59 | 93.30 | 2,985,885 | -0.96(-1.02%) |
Feb 25, 2016 | 93.44 | 94.33 | 93.01 | 94.27 | 2,474,011 | -1.86(-1.94%) |
Feb 24, 2016 | 94.98 | 96.38 | 94.37 | 96.13 | 2,039,754 | -0.49(-0.51%) |
Feb 23, 2016 | 97.57 | 97.98 | 96.49 | 96.62 | 1,282,453 | -0.72(-0.74%) |
Feb 22, 2016 | 96.94 | 97.82 | 96.94 | 97.34 | 1,024,610 | +0.61(+0.63%) |
Feb 19, 2016 | 96.36 | 96.80 | 96.11 | 96.74 | 1,636,939 | +0.04(+0.04%) |
Feb 18, 2016 | 97.73 | 97.78 | 96.44 | 96.70 | 1,773,335 | -0.91(-0.94%) |
Feb 17, 2016 | 97.98 | 98.42 | 97.34 | 97.61 | 2,927,125 | +0.64(+0.66%) |
Feb 16, 2016 | 96.82 | 97.32 | 95.85 | 96.97 | 1,651,477 | +1.05(+1.09%) |
Feb 12, 2016 | 95.41 | 95.92 | 95.92 | 95.92 | 1,359,328 | +0.66(+0.70%) |
Feb 11, 2016 | 96.14 | 96.20 | 94.68 | 95.26 | 2,002,615 | -1.39(-1.44%) |
Feb 10, 2016 | 98.35 | 98.45 | 96.63 | 96.65 | 1,437,138 | +0.15(+0.16%) |
Feb 09, 2016 | 94.78 | 97.08 | 94.69 | 96.50 | 3,427,670 | +0.76(+0.80%) |
Feb 08, 2016 | 97.55 | 97.77 | 94.79 | 95.73 | 3,758,524 | -2.58(-2.63%) |
Feb 05, 2016 | 101.03 | 101.17 | 98.12 | 98.32 | 2,740,224 | -3.38(-3.33%) |
Feb 04, 2016 | 103.15 | 103.47 | 101.39 | 101.70 | 2,493,012 | -2.15(-2.07%) |
Feb 03, 2016 | 104.09 | 104.17 | 102.03 | 103.85 | 3,988,206 | -0.03(-0.02%) |
Feb 02, 2016 | 105.48 | 105.63 | 103.72 | 103.88 | 1,407,160 | -1.43(-1.36%) |
Feb 01, 2016 | 104.28 | 105.63 | 104.09 | 105.31 | 1,732,807 | +0.72(+0.69%) |
Jan 29, 2016 | 102.50 | 104.90 | 102.27 | 104.58 | 2,735,247 | +2.94(+2.89%) |
Jan 28, 2016 | 101.72 | 102.13 | 100.73 | 101.64 | 2,546,045 | +0.33(+0.33%) |
Jan 27, 2016 | 102.01 | 103.22 | 100.87 | 101.31 | 2,222,591 | -0.60(-0.59%) |
Jan 26, 2016 | 100.88 | 102.01 | 100.83 | 101.91 | 1,477,937 | +1.11(+1.10%) |
Jan 25, 2016 | 100.90 | 101.85 | 100.53 | 100.80 | 1,387,661 | +0.25(+0.25%) |
Jan 22, 2016 | 99.29 | 100.74 | 99.04 | 100.55 | 1,951,753 | +3.53(+3.64%) |
Jan 21, 2016 | 96.42 | 97.62 | 95.66 | 97.02 | 2,021,902 | +0.66(+0.69%) |
Jan 20, 2016 | 97.19 | 97.46 | 94.21 | 96.35 | 4,404,138 | -2.41(-2.44%) |
Jan 19, 2016 | 99.40 | 99.81 | 98.40 | 98.76 | 3,906,712 | +2.02(+2.09%) |
Jan 15, 2016 | 96.56 | 96.75 | 96.75 | 96.75 | 4,624,027 | -0.60(-0.61%) |
Jan 14, 2016 | 96.62 | 97.72 | 95.38 | 97.34 | 2,383,486 | +0.82(+0.85%) |
Jan 13, 2016 | 98.78 | 99.10 | 96.16 | 96.52 | 3,996,353 | -2.38(-2.40%) |
Jan 12, 2016 | 99.06 | 99.17 | 97.92 | 98.90 | 1,491,507 | -0.14(-0.14%) |
Jan 11, 2016 | 99.65 | 99.89 | 98.46 | 99.04 | 2,120,559 | +1.70(+1.74%) |
Jan 08, 2016 | 99.53 | 99.54 | 97.19 | 97.34 | 2,725,481 | -1.94(-1.96%) |
Jan 07, 2016 | 99.74 | 100.63 | 98.44 | 99.29 | 2,461,154 | -0.63(-0.63%) |
Jan 06, 2016 | 99.99 | 100.76 | 99.60 | 99.92 | 1,955,817 | -1.93(-1.89%) |
Jan 05, 2016 | 101.88 | 102.06 | 101.22 | 101.85 | 1,274,587 | +0.07(+0.07%) |
Jan 04, 2016 | 101.87 | 101.99 | 100.44 | 101.78 | 1,615,785 | -2.10(-2.02%) |
Dec 31, 2015 | 103.71 | 103.88 | 103.88 | 103.88 | 921,700 | -0.94(-0.90%) |
Dec 30, 2015 | 105.26 | 105.45 | 104.82 | 104.82 | 772,699 | -1.05(-0.99%) |
Dec 29, 2015 | 105.08 | 106.20 | 105.04 | 105.87 | 809,581 | +1.29(+1.23%) |
Dec 28, 2015 | 104.64 | 104.88 | 104.12 | 104.58 | 1,056,721 | +0.07(+0.07%) |
Dec 24, 2015 | 104.38 | 104.51 | 104.51 | 104.51 | 355,444 | -0.08(-0.08%) |
Dec 23, 2015 | 103.22 | 104.61 | 103.19 | 104.59 | 2,692,652 | +1.12(+1.08%) |
Dec 22, 2015 | 103.48 | 103.68 | 102.50 | 103.47 | 941,000 | +0.57(+0.56%) |
Dec 21, 2015 | 104.54 | 104.76 | 102.26 | 102.89 | 1,447,101 | -0.16(-0.15%) |
Dec 18, 2015 | 103.68 | 103.74 | 102.19 | 103.05 | 2,515,134 | -0.66(-0.63%) |
Dec 17, 2015 | 105.37 | 105.44 | 103.64 | 103.71 | 2,694,949 | -0.27(-0.26%) |
Dec 16, 2015 | 103.58 | 104.17 | 102.47 | 103.97 | 2,765,630 | +2.18(+2.15%) |
Dec 15, 2015 | 101.96 | 102.87 | 101.63 | 101.79 | 2,598,319 | -0.27(-0.26%) |
Dec 14, 2015 | 102.61 | 102.64 | 101.10 | 102.06 | 3,252,715 | +0.17(+0.16%) |
Dec 11, 2015 | 103.14 | 103.44 | 101.31 | 101.89 | 5,208,005 | -3.10(-2.95%) |
Dec 10, 2015 | 106.03 | 106.10 | 104.87 | 104.99 | 1,353,396 | -0.38(-0.36%) |
Dec 09, 2015 | 106.64 | 107.27 | 105.14 | 105.37 | 1,515,278 | -1.57(-1.47%) |
Dec 08, 2015 | 106.69 | 107.07 | 105.86 | 106.94 | 3,022,042 | -0.18(-0.17%) |
Dec 07, 2015 | 108.02 | 108.04 | 106.53 | 107.12 | 1,874,987 | +0.86(+0.81%) |
Dec 04, 2015 | 105.31 | 106.96 | 105.10 | 106.27 | 1,519,603 | +0.85(+0.80%) |
Dec 03, 2015 | 106.89 | 107.08 | 105.17 | 105.42 | 1,741,824 | -0.74(-0.70%) |
Dec 02, 2015 | 106.74 | 107.12 | 105.77 | 106.16 | 1,403,627 | -0.73(-0.68%) |
Dec 01, 2015 | 106.88 | 107.44 | 106.20 | 106.89 | 1,465,745 | +0.13(+0.12%) |
Nov 30, 2015 | 107.81 | 107.94 | 106.58 | 106.76 | 1,939,532 | -0.56(-0.53%) |
Nov 27, 2015 | 108.06 | 108.11 | 107.26 | 107.33 | 721,140 | +0.00(+0.00%) |
Nov 25, 2015 | 107.44 | 107.33 | 107.33 | 107.33 | 2,578,235 | +1.01(+0.95%) |
Nov 24, 2015 | 105.78 | 106.52 | 105.46 | 106.32 | 1,877,163 | +1.20(+1.14%) |
Nov 23, 2015 | 106.24 | 106.37 | 104.96 | 105.12 | 1,689,917 | +0.53(+0.51%) |
Nov 20, 2015 | 105.01 | 105.50 | 104.31 | 104.59 | 1,678,681 | +0.90(+0.87%) |
Nov 19, 2015 | 104.18 | 104.24 | 103.14 | 103.69 | 1,156,360 | -1.06(-1.01%) |
Nov 18, 2015 | 104.43 | 104.75 | 103.55 | 104.75 | 1,333,792 | +0.94(+0.90%) |
Nov 17, 2015 | 103.65 | 104.30 | 103.39 | 103.81 | 2,501,465 | +2.09(+2.06%) |
Nov 16, 2015 | 101.61 | 101.82 | 100.77 | 101.72 | 1,820,146 | +1.88(+1.88%) |
Nov 13, 2015 | 99.68 | 100.43 | 99.50 | 99.84 | 1,157,122 | -0.91(-0.91%) |
Nov 12, 2015 | 101.07 | 101.37 | 100.30 | 100.75 | 1,266,166 | -0.33(-0.33%) |
Nov 11, 2015 | 99.48 | 102.11 | 99.14 | 101.08 | 3,379,222 | +2.73(+2.77%) |
Nov 10, 2015 | 96.87 | 98.85 | 96.79 | 98.36 | 1,465,113 | +0.21(+0.21%) |
Nov 09, 2015 | 98.15 | 98.46 | 97.68 | 98.15 | 772,324 | -0.71(-0.72%) |
Nov 06, 2015 | 98.40 | 98.88 | 97.45 | 98.86 | 1,513,215 | +0.03(+0.03%) |
Nov 05, 2015 | 98.13 | 98.91 | 97.64 | 98.83 | 2,430,085 | +1.12(+1.15%) |
Nov 04, 2015 | 97.87 | 97.88 | 96.99 | 97.71 | 1,438,965 | +0.37(+0.38%) |
Nov 03, 2015 | 97.82 | 97.84 | 96.76 | 97.34 | 2,366,698 | -0.61(-0.63%) |
Nov 02, 2015 | 98.31 | 98.45 | 97.51 | 97.95 | 1,817,128 | +0.19(+0.19%) |
Oct 30, 2015 | 98.74 | 98.86 | 97.63 | 97.77 | 2,566,222 | +1.30(+1.35%) |
Oct 29, 2015 | 96.08 | 96.59 | 95.46 | 96.46 | 1,876,573 | -0.81(-0.83%) |
Oct 28, 2015 | 97.27 | 97.96 | 96.24 | 97.27 | 1,755,370 | +1.25(+1.30%) |
Oct 27, 2015 | 96.52 | 96.68 | 95.89 | 96.03 | 1,540,028 | -0.57(-0.59%) |
Oct 26, 2015 | 96.94 | 97.27 | 96.31 | 96.59 | 1,204,580 | -0.68(-0.70%) |
Oct 23, 2015 | 97.51 | 97.59 | 96.33 | 97.27 | 1,943,858 | +1.20(+1.25%) |
Oct 22, 2015 | 95.86 | 96.25 | 95.24 | 96.08 | 2,127,635 | +2.57(+2.75%) |
Oct 21, 2015 | 94.90 | 94.95 | 93.48 | 93.51 | 1,654,821 | -1.56(-1.64%) |
Oct 20, 2015 | 94.87 | 95.42 | 94.51 | 95.06 | 1,781,749 | -0.08(-0.09%) |
Oct 19, 2015 | 95.20 | 95.42 | 94.90 | 95.14 | 1,101,585 | +0.84(+0.89%) |
Oct 16, 2015 | 94.18 | 94.75 | 93.92 | 94.30 | 1,599,269 | -0.13(-0.14%) |
Oct 15, 2015 | 94.60 | 94.98 | 93.69 | 94.43 | 3,107,109 | -0.14(-0.15%) |
Oct 14, 2015 | 94.53 | 95.11 | 94.14 | 94.57 | 4,782,632 | +1.31(+1.41%) |
Oct 13, 2015 | 92.62 | 93.69 | 92.47 | 93.26 | 5,153,099 | +1.92(+2.10%) |
Oct 12, 2015 | 91.76 | 92.24 | 91.27 | 91.34 | 2,323,683 | -0.32(-0.35%) |
Oct 09, 2015 | 91.29 | 91.83 | 91.10 | 91.66 | 1,971,950 | +0.98(+1.08%) |
Oct 08, 2015 | 89.70 | 90.86 | 89.69 | 90.69 | 1,547,017 | -0.22(-0.24%) |
Oct 07, 2015 | 91.57 | 91.93 | 90.39 | 90.91 | 2,422,533 | +1.11(+1.24%) |
Oct 06, 2015 | 89.84 | 90.78 | 89.47 | 89.79 | 1,513,570 | -0.93(-1.03%) |
Oct 05, 2015 | 90.50 | 90.83 | 90.04 | 90.73 | 1,311,576 | +0.57(+0.64%) |
Oct 02, 2015 | 87.12 | 90.26 | 86.84 | 90.15 | 3,326,092 | +2.76(+3.16%) |