Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 73.49 | 74.40 | 73.02 | 73.74 | 1,120,783 | +0.47(+0.64%) |
Nov 29, 2016 | 75.84 | 75.85 | 73.22 | 73.27 | 1,390,359 | -2.05(-2.72%) |
Nov 28, 2016 | 74.56 | 75.52 | 73.53 | 75.32 | 1,995,989 | +0.30(+0.40%) |
Nov 25, 2016 | 76.38 | 76.70 | 74.85 | 75.02 | 547,708 | -1.27(-1.67%) |
Nov 23, 2016 | 76.29 | 76.29 | 76.29 | 0 | +1.27(+1.70%) | |
Nov 22, 2016 | 75.94 | 76.43 | 74.17 | 75.02 | 1,526,867 | -1.13(-1.49%) |
Nov 21, 2016 | 74.89 | 76.48 | 74.59 | 76.15 | 1,084,364 | +1.00(+1.33%) |
Nov 18, 2016 | 75.15 | 75.94 | 74.91 | 75.15 | 1,160,067 | -0.21(-0.28%) |
Nov 17, 2016 | 73.80 | 75.60 | 73.09 | 75.36 | 1,458,432 | +1.71(+2.31%) |
Nov 16, 2016 | 75.32 | 75.40 | 73.47 | 73.66 | 1,684,037 | -2.31(-3.04%) |
Nov 15, 2016 | 77.39 | 77.39 | 73.86 | 75.97 | 3,203,254 | -2.09(-2.68%) |
Nov 14, 2016 | 75.68 | 78.40 | 75.50 | 78.06 | 2,149,305 | +1.94(+2.55%) |
Nov 11, 2016 | 76.05 | 76.90 | 74.98 | 76.11 | 2,074,281 | +0.14(+0.18%) |
Nov 10, 2016 | 71.96 | 76.92 | 71.43 | 75.98 | 5,449,659 | +4.77(+6.71%) |
Nov 09, 2016 | 74.59 | 74.75 | 68.98 | 71.20 | 4,999,391 | +2.48(+3.61%) |
Nov 08, 2016 | 70.37 | 71.23 | 68.18 | 68.72 | 3,448,210 | -2.86(-4.00%) |
Nov 07, 2016 | 71.77 | 72.03 | 70.77 | 71.59 | 1,488,945 | +1.34(+1.91%) |
Nov 04, 2016 | 68.29 | 70.91 | 68.21 | 70.25 | 2,169,348 | +2.08(+3.05%) |
Nov 03, 2016 | 71.19 | 72.41 | 67.97 | 68.17 | 5,921,250 | -2.52(-3.57%) |
Nov 02, 2016 | 71.90 | 72.89 | 70.43 | 70.69 | 1,872,950 | -1.53(-2.11%) |
Nov 01, 2016 | 70.90 | 72.56 | 70.70 | 72.22 | 1,873,258 | +1.29(+1.82%) |
Oct 31, 2016 | 73.78 | 73.99 | 70.71 | 70.93 | 4,456,541 | -3.30(-4.45%) |
Oct 28, 2016 | 77.25 | 77.38 | 73.41 | 74.23 | 3,061,782 | -3.36(-4.33%) |
Oct 27, 2016 | 77.50 | 78.36 | 77.29 | 77.59 | 1,330,651 | +0.25(+0.32%) |
Oct 26, 2016 | 76.69 | 77.97 | 76.50 | 77.34 | 1,215,059 | +0.46(+0.60%) |
Oct 25, 2016 | 76.88 | 77.37 | 76.36 | 76.88 | 1,739,056 | -0.38(-0.49%) |
Oct 24, 2016 | 77.10 | 77.66 | 76.80 | 77.26 | 1,416,248 | +0.26(+0.33%) |
Oct 21, 2016 | 75.10 | 78.99 | 74.56 | 77.00 | 2,794,480 | +1.53(+2.03%) |
Oct 20, 2016 | 75.34 | 75.62 | 74.92 | 75.47 | 995,649 | +0.28(+0.37%) |
Oct 19, 2016 | 75.11 | 75.65 | 74.90 | 75.19 | 944,847 | -0.05(-0.07%) |
Oct 18, 2016 | 74.65 | 75.45 | 74.18 | 75.24 | 870,342 | +1.54(+2.09%) |
Oct 17, 2016 | 73.92 | 74.22 | 73.10 | 73.69 | 926,850 | +0.03(+0.05%) |
Oct 14, 2016 | 75.25 | 75.25 | 73.11 | 73.66 | 1,850,055 | -1.29(-1.72%) |
Oct 13, 2016 | 74.65 | 75.61 | 74.28 | 74.95 | 1,491,091 | -0.09(-0.11%) |
Oct 12, 2016 | 76.26 | 76.33 | 74.58 | 75.03 | 2,753,867 | -1.05(-1.38%) |
Oct 11, 2016 | 78.69 | 79.05 | 75.36 | 76.08 | 2,640,006 | -2.98(-3.77%) |
Oct 10, 2016 | 78.36 | 79.27 | 77.90 | 79.06 | 1,728,605 | +1.52(+1.96%) |
Oct 07, 2016 | 80.86 | 80.96 | 77.08 | 77.55 | 3,409,583 | -3.32(-4.10%) |
Oct 06, 2016 | 81.84 | 82.02 | 80.53 | 80.86 | 1,600,853 | -1.61(-1.95%) |
Oct 05, 2016 | 80.74 | 82.85 | 80.54 | 82.48 | 1,716,442 | +2.27(+2.83%) |
Oct 04, 2016 | 80.24 | 81.05 | 79.54 | 80.21 | 2,366,351 | +0.25(+0.31%) |
Oct 03, 2016 | 78.73 | 80.05 | 77.81 | 79.96 | 2,441,226 | +1.24(+1.57%) |
Sep 30, 2016 | 79.82 | 80.34 | 78.14 | 78.72 | 2,575,732 | -0.78(-0.98%) |
Sep 29, 2016 | 83.24 | 83.69 | 78.88 | 79.50 | 2,163,217 | -3.44(-4.15%) |
Sep 28, 2016 | 82.06 | 83.30 | 81.94 | 82.94 | 2,098,388 | +0.43(+0.53%) |
Sep 27, 2016 | 81.29 | 82.88 | 80.87 | 82.51 | 2,351,654 | +0.89(+1.09%) |
Sep 26, 2016 | 82.41 | 82.50 | 81.18 | 81.62 | 1,193,847 | -1.42(-1.71%) |
Sep 23, 2016 | 82.68 | 84.53 | 82.58 | 83.05 | 1,947,929 | +0.24(+0.29%) |
Sep 22, 2016 | 80.20 | 83.17 | 80.20 | 82.81 | 1,827,691 | +2.92(+3.66%) |
Sep 21, 2016 | 79.18 | 80.11 | 78.66 | 79.88 | 1,841,797 | +0.27(+0.34%) |
Sep 20, 2016 | 79.72 | 79.91 | 79.07 | 79.61 | 998,475 | +0.08(+0.10%) |
Sep 19, 2016 | 79.83 | 81.07 | 79.09 | 79.53 | 1,440,689 | -0.02(-0.02%) |
Sep 16, 2016 | 79.89 | 80.75 | 78.89 | 79.55 | 4,994,628 | -0.55(-0.69%) |
Sep 15, 2016 | 79.12 | 80.31 | 78.66 | 80.11 | 1,781,523 | +0.87(+1.10%) |
Sep 14, 2016 | 79.86 | 81.05 | 79.00 | 79.24 | 1,782,158 | -0.55(-0.69%) |
Sep 13, 2016 | 81.11 | 81.26 | 78.75 | 79.79 | 2,391,751 | -1.41(-1.73%) |
Sep 12, 2016 | 78.41 | 82.04 | 77.83 | 81.20 | 6,221,378 | +5.56(+7.35%) |
Sep 09, 2016 | 77.08 | 77.31 | 75.63 | 75.64 | 1,488,984 | -1.70(-2.19%) |
Sep 08, 2016 | 77.19 | 77.73 | 76.66 | 77.33 | 1,532,561 | +0.26(+0.34%) |
Sep 07, 2016 | 78.62 | 79.37 | 76.83 | 77.07 | 2,285,641 | -1.43(-1.82%) |
Sep 06, 2016 | 77.53 | 80.78 | 77.53 | 78.50 | 3,545,904 | +1.13(+1.45%) |
Sep 02, 2016 | 77.77 | 77.38 | 77.38 | 77.38 | 1,936,117 | -0.43(-0.55%) |
Sep 01, 2016 | 77.54 | 78.49 | 76.98 | 77.80 | 2,007,686 | +0.22(+0.29%) |
Aug 31, 2016 | 77.36 | 77.66 | 76.81 | 77.58 | 1,529,351 | -0.03(-0.03%) |
Aug 30, 2016 | 75.92 | 77.73 | 75.77 | 77.61 | 1,925,228 | +1.69(+2.22%) |
Aug 29, 2016 | 75.32 | 75.97 | 74.91 | 75.92 | 1,558,583 | +0.37(+0.49%) |
Aug 26, 2016 | 75.27 | 75.90 | 74.37 | 75.55 | 3,690,677 | +0.11(+0.15%) |
Aug 25, 2016 | 74.69 | 76.68 | 74.69 | 75.44 | 3,768,307 | +0.54(+0.72%) |
Aug 24, 2016 | 77.93 | 78.83 | 74.27 | 74.90 | 3,504,275 | -2.92(-3.76%) |
Aug 23, 2016 | 78.35 | 78.36 | 77.22 | 77.83 | 3,913,956 | +0.02(+0.02%) |
Aug 22, 2016 | 78.10 | 78.81 | 77.76 | 77.81 | 1,523,935 | -0.26(-0.34%) |
Aug 19, 2016 | 76.92 | 78.15 | 76.24 | 78.07 | 2,083,510 | +0.88(+1.13%) |
Aug 18, 2016 | 76.19 | 77.22 | 75.47 | 77.20 | 1,772,195 | +1.07(+1.41%) |
Aug 17, 2016 | 75.30 | 76.13 | 75.03 | 76.13 | 1,724,111 | +0.75(+0.99%) |
Aug 16, 2016 | 74.77 | 76.08 | 74.77 | 75.38 | 1,840,963 | +0.31(+0.42%) |
Aug 15, 2016 | 74.72 | 75.51 | 74.51 | 75.06 | 2,227,780 | +0.28(+0.38%) |
Aug 12, 2016 | 73.11 | 74.86 | 72.17 | 74.78 | 4,200,879 | +1.84(+2.52%) |
Aug 11, 2016 | 73.16 | 73.59 | 72.28 | 72.95 | 7,061,214 | -0.17(-0.23%) |
Aug 10, 2016 | 70.27 | 73.71 | 70.14 | 73.12 | 16,146,354 | -7.73(-9.56%) |
Aug 09, 2016 | 79.74 | 81.08 | 79.60 | 80.85 | 2,262,779 | +1.40(+1.77%) |
Aug 08, 2016 | 79.38 | 80.22 | 79.15 | 79.44 | 1,383,105 | +0.25(+0.31%) |
Aug 05, 2016 | 78.51 | 79.20 | 77.94 | 79.20 | 846,110 | +0.77(+0.99%) |
Aug 04, 2016 | 80.11 | 80.43 | 78.39 | 78.42 | 1,298,911 | -1.71(-2.13%) |
Aug 03, 2016 | 77.45 | 80.30 | 77.19 | 80.13 | 1,439,646 | +2.24(+2.88%) |
Aug 02, 2016 | 77.50 | 78.11 | 77.22 | 77.89 | 1,733,039 | +0.43(+0.56%) |
Aug 01, 2016 | 77.96 | 77.97 | 77.07 | 77.45 | 2,269,272 | -0.25(-0.32%) |
Jul 29, 2016 | 77.59 | 78.04 | 76.60 | 77.70 | 1,482,242 | +0.26(+0.34%) |
Jul 28, 2016 | 77.28 | 77.70 | 76.93 | 77.44 | 2,077,135 | -0.22(-0.28%) |
Jul 27, 2016 | 77.83 | 77.96 | 77.01 | 77.66 | 1,929,837 | +0.48(+0.62%) |
Jul 26, 2016 | 78.64 | 78.64 | 76.69 | 77.18 | 2,429,648 | -1.48(-1.88%) |
Jul 25, 2016 | 78.74 | 79.21 | 78.29 | 78.66 | 2,282,667 | +0.05(+0.06%) |
Jul 22, 2016 | 78.78 | 79.37 | 77.73 | 78.61 | 2,631,994 | +0.80(+1.03%) |
Jul 21, 2016 | 80.84 | 81.32 | 77.54 | 77.81 | 1,751,848 | -2.83(-3.51%) |
Jul 20, 2016 | 79.83 | 80.95 | 79.65 | 80.64 | 1,963,896 | +1.53(+1.93%) |
Jul 19, 2016 | 78.47 | 79.37 | 78.44 | 79.11 | 1,771,978 | +0.49(+0.63%) |
Jul 18, 2016 | 80.78 | 80.82 | 78.50 | 78.62 | 1,718,867 | -1.90(-2.35%) |
Jul 15, 2016 | 80.01 | 82.72 | 79.07 | 80.51 | 5,576,202 | +0.91(+1.14%) |
Jul 14, 2016 | 81.89 | 82.11 | 79.40 | 79.60 | 1,813,224 | -1.58(-1.95%) |
Jul 13, 2016 | 81.53 | 82.67 | 80.78 | 81.19 | 1,605,830 | +0.43(+0.54%) |
Jul 12, 2016 | 79.67 | 81.06 | 79.61 | 80.75 | 1,537,044 | +1.11(+1.40%) |
Jul 11, 2016 | 80.19 | 80.32 | 79.30 | 79.64 | 1,329,858 | -0.05(-0.06%) |
Jul 08, 2016 | 79.36 | 79.84 | 79.14 | 79.69 | 1,037,297 | +0.55(+0.70%) |
Jul 07, 2016 | 79.02 | 80.30 | 78.34 | 79.14 | 1,791,143 | +0.20(+0.26%) |
Jul 06, 2016 | 77.07 | 79.15 | 76.74 | 78.93 | 1,956,184 | +1.66(+2.15%) |
Jul 05, 2016 | 77.20 | 78.12 | 76.95 | 77.28 | 2,344,249 | -0.20(-0.25%) |
Jul 01, 2016 | 76.87 | 77.47 | 77.47 | 77.47 | 2,432,947 | +0.38(+0.50%) |
Jun 30, 2016 | 77.56 | 77.69 | 75.85 | 77.09 | 2,373,585 | -0.75(-0.96%) |
Jun 29, 2016 | 74.98 | 78.75 | 74.83 | 77.84 | 3,432,654 | +3.64(+4.90%) |
Jun 28, 2016 | 75.70 | 75.73 | 73.41 | 74.20 | 2,837,698 | -0.41(-0.55%) |
Jun 27, 2016 | 76.86 | 76.93 | 74.49 | 74.61 | 3,802,258 | -2.77(-3.58%) |
Jun 24, 2016 | 77.82 | 79.99 | 77.32 | 77.38 | 3,547,580 | -3.56(-4.40%) |
Jun 23, 2016 | 80.46 | 80.94 | 79.83 | 80.94 | 2,845,803 | +1.18(+1.48%) |
Jun 22, 2016 | 81.71 | 82.09 | 79.46 | 79.76 | 2,554,675 | -2.24(-2.74%) |
Jun 21, 2016 | 82.60 | 82.75 | 81.17 | 82.00 | 3,107,978 | -0.26(-0.31%) |
Jun 20, 2016 | 84.17 | 84.52 | 81.56 | 82.26 | 5,728,238 | -1.10(-1.32%) |
Jun 17, 2016 | 84.29 | 84.67 | 82.38 | 83.35 | 4,814,832 | -0.43(-0.51%) |
Jun 16, 2016 | 83.51 | 84.86 | 82.68 | 83.78 | 3,535,277 | +0.30(+0.36%) |
Jun 15, 2016 | 87.45 | 90.27 | 83.32 | 83.48 | 10,330,369 | -8.45(-9.19%) |
Jun 14, 2016 | 84.43 | 94.37 | 83.52 | 91.93 | 9,822,168 | +7.71(+9.16%) |
Jun 13, 2016 | 83.31 | 84.43 | 83.06 | 84.22 | 1,943,003 | +0.47(+0.56%) |
Jun 10, 2016 | 84.77 | 84.97 | 83.06 | 83.75 | 1,678,575 | -1.67(-1.96%) |
Jun 09, 2016 | 85.60 | 86.98 | 85.07 | 85.43 | 1,655,086 | +0.14(+0.16%) |
Jun 08, 2016 | 84.70 | 85.70 | 84.49 | 85.29 | 2,061,208 | +1.03(+1.22%) |
Jun 07, 2016 | 83.99 | 84.31 | 82.83 | 84.26 | 1,754,808 | -0.13(-0.15%) |
Jun 06, 2016 | 83.40 | 84.47 | 82.70 | 84.39 | 1,532,118 | +1.73(+2.09%) |
Jun 03, 2016 | 83.15 | 83.15 | 81.52 | 82.67 | 1,468,423 | -0.78(-0.94%) |
Jun 02, 2016 | 82.16 | 83.66 | 82.10 | 83.45 | 1,594,632 | +1.02(+1.24%) |
Jun 01, 2016 | 81.11 | 83.14 | 80.92 | 82.43 | 1,869,430 | +0.94(+1.16%) |
May 31, 2016 | 83.32 | 83.46 | 80.94 | 81.48 | 2,588,929 | -0.65(-0.80%) |
May 27, 2016 | 82.28 | 82.14 | 82.14 | 82.14 | 1,503,993 | +0.35(+0.43%) |
May 26, 2016 | 82.29 | 82.64 | 81.32 | 81.79 | 1,506,675 | -0.19(-0.23%) |
May 25, 2016 | 82.12 | 82.26 | 80.77 | 81.98 | 2,112,980 | +0.26(+0.32%) |
May 24, 2016 | 79.93 | 81.78 | 79.76 | 81.72 | 2,705,830 | +2.34(+2.95%) |
May 23, 2016 | 80.27 | 80.31 | 78.91 | 79.37 | 2,250,905 | -0.24(-0.30%) |
May 20, 2016 | 78.39 | 79.86 | 78.19 | 79.61 | 1,585,791 | +1.56(+2.00%) |
May 19, 2016 | 79.83 | 79.91 | 77.29 | 78.05 | 2,396,209 | -1.37(-1.72%) |
May 18, 2016 | 76.97 | 79.73 | 76.97 | 79.42 | 3,365,655 | +2.77(+3.61%) |
May 17, 2016 | 74.27 | 77.16 | 74.26 | 76.65 | 3,156,949 | +1.32(+1.76%) |
May 16, 2016 | 75.18 | 75.89 | 74.47 | 75.32 | 2,616,592 | +0.31(+0.42%) |
May 13, 2016 | 73.53 | 75.86 | 72.03 | 75.01 | 4,632,353 | -0.58(-0.76%) |
May 12, 2016 | 79.37 | 79.37 | 75.45 | 75.59 | 4,036,248 | -3.15(-4.00%) |
May 11, 2016 | 78.95 | 79.31 | 77.08 | 78.74 | 4,178,048 | -0.27(-0.34%) |
May 10, 2016 | 79.99 | 80.18 | 78.91 | 79.01 | 1,578,124 | -0.60(-0.76%) |
May 09, 2016 | 78.75 | 80.97 | 78.75 | 79.61 | 2,495,420 | +1.18(+1.50%) |
May 06, 2016 | 81.70 | 82.15 | 77.95 | 78.43 | 4,073,973 | -3.97(-4.82%) |
May 05, 2016 | 81.37 | 83.14 | 80.89 | 82.40 | 2,179,893 | +1.16(+1.43%) |
May 04, 2016 | 81.50 | 82.01 | 80.45 | 81.24 | 2,582,382 | -0.77(-0.94%) |
May 03, 2016 | 81.45 | 83.95 | 81.28 | 82.01 | 4,221,467 | +0.42(+0.52%) |
May 02, 2016 | 83.24 | 83.27 | 80.49 | 81.59 | 3,758,981 | -0.48(-0.58%) |
Apr 29, 2016 | 81.79 | 82.14 | 80.53 | 82.07 | 3,951,323 | +0.19(+0.23%) |
Apr 28, 2016 | 82.35 | 82.74 | 81.16 | 81.88 | 3,413,044 | -0.67(-0.81%) |
Apr 27, 2016 | 84.42 | 85.17 | 81.84 | 82.55 | 5,008,575 | -1.96(-2.32%) |
Apr 26, 2016 | 83.84 | 87.25 | 83.83 | 84.51 | 9,247,454 | +0.13(+0.15%) |
Apr 25, 2016 | 89.99 | 93.70 | 83.88 | 84.38 | 35,373,884 | -18.63(-18.09%) |
Apr 22, 2016 | 104.58 | 106.79 | 101.96 | 103.02 | 10,184,920 | -6.22(-5.70%) |
Apr 21, 2016 | 109.24 | 110.34 | 108.42 | 109.24 | 2,401,134 | +0.05(+0.05%) |
Apr 20, 2016 | 111.84 | 112.25 | 108.67 | 109.19 | 2,068,401 | -1.70(-1.53%) |
Apr 19, 2016 | 109.74 | 110.91 | 108.68 | 110.89 | 2,711,127 | +1.43(+1.30%) |
Apr 18, 2016 | 109.00 | 110.04 | 108.41 | 109.46 | 1,970,268 | +0.81(+0.74%) |
Apr 15, 2016 | 108.71 | 108.81 | 107.35 | 108.65 | 1,077,561 | -0.03(-0.03%) |
Apr 14, 2016 | 108.78 | 109.24 | 107.92 | 108.69 | 935,123 | +0.20(+0.19%) |
Apr 13, 2016 | 107.15 | 109.38 | 106.54 | 108.48 | 1,593,859 | +1.72(+1.61%) |
Apr 12, 2016 | 108.25 | 108.25 | 105.33 | 106.76 | 2,093,733 | -1.25(-1.16%) |
Apr 11, 2016 | 110.03 | 110.07 | 106.16 | 108.01 | 2,578,713 | -1.25(-1.14%) |
Apr 08, 2016 | 112.47 | 112.69 | 108.97 | 109.26 | 1,556,605 | -2.27(-2.03%) |
Apr 07, 2016 | 110.21 | 113.36 | 110.21 | 111.52 | 2,254,929 | +0.56(+0.50%) |
Apr 06, 2016 | 109.37 | 112.09 | 109.26 | 110.96 | 2,813,940 | +1.87(+1.71%) |
Apr 05, 2016 | 107.19 | 109.89 | 106.20 | 109.09 | 2,933,658 | -0.03(-0.02%) |
Apr 04, 2016 | 107.81 | 110.31 | 107.60 | 109.12 | 1,650,872 | +1.54(+1.43%) |
Apr 01, 2016 | 108.19 | 108.56 | 106.73 | 107.58 | 2,503,396 | -1.02(-0.94%) |
Mar 31, 2016 | 109.82 | 110.32 | 108.34 | 108.60 | 1,599,874 | -1.43(-1.30%) |
Mar 30, 2016 | 110.67 | 111.21 | 109.96 | 110.04 | 1,169,058 | +0.03(+0.02%) |
Mar 29, 2016 | 108.08 | 110.09 | 107.02 | 110.01 | 1,389,005 | +1.77(+1.63%) |
Mar 28, 2016 | 110.49 | 110.62 | 106.67 | 108.25 | 1,927,483 | -2.38(-2.15%) |
Mar 24, 2016 | 109.78 | 110.62 | 110.62 | 110.62 | 1,304,830 | +0.07(+0.06%) |
Mar 23, 2016 | 113.12 | 113.51 | 110.33 | 110.56 | 1,803,006 | -2.28(-2.02%) |
Mar 22, 2016 | 111.12 | 113.70 | 110.79 | 112.84 | 1,260,459 | +1.40(+1.26%) |
Mar 21, 2016 | 108.54 | 111.91 | 108.39 | 111.44 | 1,913,929 | +2.39(+2.19%) |
Mar 18, 2016 | 111.96 | 112.23 | 108.05 | 109.05 | 3,928,767 | -2.33(-2.10%) |
Mar 17, 2016 | 113.59 | 113.64 | 108.85 | 111.39 | 2,218,068 | -1.58(-1.40%) |
Mar 16, 2016 | 114.04 | 114.83 | 112.39 | 112.97 | 1,543,559 | -1.10(-0.97%) |
Mar 15, 2016 | 118.29 | 118.47 | 112.62 | 114.07 | 3,200,574 | -4.90(-4.12%) |
Mar 14, 2016 | 116.13 | 119.40 | 115.63 | 118.97 | 2,804,535 | +3.52(+3.04%) |
Mar 11, 2016 | 113.82 | 115.82 | 113.70 | 115.45 | 1,720,671 | +1.80(+1.58%) |
Mar 10, 2016 | 112.19 | 114.04 | 111.44 | 113.65 | 2,061,848 | +2.10(+1.88%) |
Mar 09, 2016 | 110.26 | 111.62 | 109.84 | 111.56 | 1,255,138 | +2.00(+1.82%) |
Mar 08, 2016 | 109.44 | 111.16 | 109.22 | 109.56 | 1,912,530 | -0.02(-0.02%) |
Mar 07, 2016 | 106.80 | 109.87 | 106.79 | 109.58 | 1,952,570 | +2.10(+1.95%) |
Mar 04, 2016 | 107.22 | 109.07 | 106.13 | 107.48 | 2,014,730 | +0.16(+0.15%) |
Mar 03, 2016 | 106.89 | 107.64 | 106.18 | 107.32 | 1,754,173 | +0.52(+0.49%) |
Mar 02, 2016 | 107.13 | 107.23 | 105.14 | 106.80 | 1,380,567 | -0.34(-0.32%) |
Mar 01, 2016 | 107.87 | 107.93 | 105.88 | 107.14 | 1,689,852 | -0.03(-0.03%) |
Feb 29, 2016 | 109.27 | 110.00 | 107.10 | 107.18 | 1,639,721 | -2.53(-2.31%) |
Feb 26, 2016 | 110.28 | 110.96 | 108.83 | 109.71 | 1,923,165 | +0.07(+0.06%) |
Feb 25, 2016 | 107.53 | 109.73 | 106.42 | 109.64 | 1,362,727 | +2.45(+2.29%) |
Feb 24, 2016 | 105.08 | 108.08 | 104.94 | 107.19 | 1,715,117 | +1.32(+1.25%) |
Feb 23, 2016 | 105.11 | 107.36 | 104.91 | 105.86 | 2,573,976 | +0.65(+0.62%) |
Feb 22, 2016 | 108.21 | 109.05 | 103.97 | 105.21 | 4,356,719 | -4.46(-4.07%) |
Feb 19, 2016 | 109.52 | 110.40 | 106.57 | 109.67 | 4,784,033 | -0.90(-0.81%) |
Feb 18, 2016 | 114.43 | 116.02 | 109.09 | 110.57 | 8,826,225 | -12.52(-10.17%) |
Feb 17, 2016 | 119.91 | 123.93 | 119.91 | 123.09 | 2,565,042 | +3.36(+2.80%) |
Feb 16, 2016 | 118.11 | 120.16 | 117.44 | 119.74 | 2,130,968 | +2.21(+1.88%) |
Feb 12, 2016 | 114.53 | 117.52 | 117.52 | 117.52 | 1,860,399 | +2.99(+2.61%) |
Feb 11, 2016 | 115.83 | 116.39 | 112.97 | 114.53 | 2,151,508 | -2.03(-1.74%) |
Feb 10, 2016 | 117.79 | 118.41 | 116.02 | 116.56 | 1,336,320 | -1.11(-0.94%) |
Feb 09, 2016 | 116.09 | 119.03 | 115.59 | 117.67 | 1,430,718 | +0.81(+0.69%) |
Feb 08, 2016 | 120.64 | 120.80 | 115.21 | 116.86 | 2,097,096 | -5.14(-4.21%) |
Feb 05, 2016 | 121.05 | 123.22 | 120.64 | 122.00 | 1,745,745 | -0.19(-0.16%) |
Feb 04, 2016 | 123.31 | 125.14 | 120.62 | 122.20 | 1,261,404 | -1.33(-1.08%) |
Feb 03, 2016 | 122.97 | 124.05 | 120.58 | 123.53 | 1,190,084 | +1.42(+1.16%) |
Feb 02, 2016 | 121.11 | 122.17 | 120.08 | 122.11 | 1,835,513 | +0.26(+0.22%) |
Feb 01, 2016 | 121.37 | 122.33 | 120.89 | 121.85 | 1,695,162 | -0.75(-0.61%) |
Jan 29, 2016 | 121.79 | 123.51 | 120.95 | 122.59 | 1,901,817 | +1.14(+0.94%) |
Jan 28, 2016 | 123.10 | 123.30 | 118.75 | 121.45 | 2,649,352 | -1.09(-0.89%) |
Jan 27, 2016 | 125.61 | 126.25 | 121.29 | 122.54 | 2,335,180 | -3.75(-2.97%) |
Jan 26, 2016 | 126.84 | 128.46 | 125.73 | 126.29 | 2,071,663 | -0.10(-0.08%) |
Jan 25, 2016 | 126.42 | 128.19 | 125.86 | 126.39 | 2,132,081 | +0.41(+0.32%) |
Jan 22, 2016 | 125.22 | 129.19 | 125.01 | 125.99 | 4,324,795 | +1.52(+1.22%) |
Jan 21, 2016 | 124.05 | 125.43 | 122.03 | 124.47 | 3,361,273 | +0.81(+0.65%) |
Jan 20, 2016 | 122.61 | 124.99 | 119.34 | 123.66 | 3,605,121 | -0.56(-0.45%) |
Jan 19, 2016 | 123.66 | 124.65 | 122.30 | 124.22 | 2,939,100 | +1.26(+1.03%) |
Jan 15, 2016 | 120.33 | 122.96 | 122.96 | 122.96 | 2,194,740 | -0.34(-0.27%) |
Jan 14, 2016 | 121.52 | 124.38 | 118.98 | 123.30 | 2,137,201 | +1.98(+1.63%) |
Jan 13, 2016 | 124.96 | 125.21 | 120.85 | 121.32 | 1,879,144 | -2.96(-2.38%) |
Jan 12, 2016 | 122.91 | 124.94 | 122.05 | 124.28 | 1,905,220 | +2.51(+2.06%) |
Jan 11, 2016 | 123.98 | 123.98 | 117.64 | 121.77 | 2,686,718 | +2.48(+2.08%) |
Jan 08, 2016 | 122.55 | 122.96 | 118.88 | 119.30 | 1,754,373 | -3.07(-2.51%) |
Jan 07, 2016 | 120.66 | 123.11 | 120.49 | 122.37 | 1,980,760 | +0.03(+0.02%) |
Jan 06, 2016 | 119.74 | 122.93 | 119.56 | 122.34 | 2,956,600 | +1.36(+1.12%) |
Jan 05, 2016 | 121.36 | 123.46 | 119.78 | 120.98 | 1,380,116 | +0.15(+0.13%) |
Jan 04, 2016 | 120.42 | 121.61 | 119.67 | 120.83 | 1,974,665 | -1.86(-1.52%) |
Dec 31, 2015 | 122.86 | 122.70 | 122.70 | 122.70 | 711,020 | -0.46(-0.37%) |
Dec 30, 2015 | 124.24 | 124.64 | 122.83 | 123.15 | 672,142 | -1.15(-0.92%) |
Dec 29, 2015 | 124.22 | 124.64 | 123.42 | 124.30 | 839,219 | +0.64(+0.51%) |
Dec 28, 2015 | 125.31 | 125.32 | 122.78 | 123.66 | 766,734 | -1.44(-1.15%) |
Dec 24, 2015 | 125.67 | 125.11 | 125.11 | 125.11 | 330,921 | -0.13(-0.11%) |
Dec 23, 2015 | 123.42 | 125.77 | 123.38 | 125.24 | 1,387,146 | +2.06(+1.67%) |
Dec 22, 2015 | 122.89 | 123.91 | 122.35 | 123.18 | 1,173,031 | +0.84(+0.69%) |
Dec 21, 2015 | 122.74 | 122.74 | 120.84 | 122.34 | 1,041,679 | -0.04(-0.04%) |
Dec 18, 2015 | 123.93 | 124.14 | 122.32 | 122.38 | 2,012,508 | -1.64(-1.32%) |
Dec 17, 2015 | 128.08 | 128.59 | 123.43 | 124.02 | 1,759,642 | -2.70(-2.13%) |
Dec 16, 2015 | 126.57 | 127.76 | 123.97 | 126.72 | 1,948,686 | +0.12(+0.09%) |
Dec 15, 2015 | 127.96 | 128.00 | 125.86 | 126.61 | 1,944,598 | +0.27(+0.21%) |
Dec 14, 2015 | 125.77 | 126.66 | 124.49 | 126.33 | 1,928,708 | +1.53(+1.22%) |
Dec 11, 2015 | 125.49 | 125.72 | 123.50 | 124.81 | 1,023,213 | -1.44(-1.14%) |
Dec 10, 2015 | 126.79 | 126.89 | 125.54 | 126.25 | 1,498,360 | +0.62(+0.49%) |
Dec 09, 2015 | 125.89 | 127.42 | 125.23 | 125.63 | 2,254,272 | -0.20(-0.15%) |
Dec 08, 2015 | 124.11 | 126.50 | 124.05 | 125.83 | 1,666,436 | +0.89(+0.71%) |
Dec 07, 2015 | 125.07 | 125.63 | 123.47 | 124.94 | 1,395,084 | -0.30(-0.24%) |
Dec 04, 2015 | 123.79 | 125.78 | 122.99 | 125.23 | 1,755,139 | +1.78(+1.44%) |
Dec 03, 2015 | 125.70 | 125.94 | 121.77 | 123.45 | 1,753,608 | -1.93(-1.54%) |
Dec 02, 2015 | 126.72 | 127.96 | 125.10 | 125.38 | 1,266,754 | -1.14(-0.90%) |