Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 121.17 | 121.17 | 121.17 | 0 | -0.43(-0.35%) | |
Dec 29, 2016 | 122.00 | 122.48 | 121.48 | 121.60 | 1,178,422 | -0.13(-0.10%) |
Dec 28, 2016 | 123.08 | 123.99 | 121.67 | 121.73 | 1,074,094 | -1.61(-1.31%) |
Dec 27, 2016 | 122.80 | 124.41 | 122.25 | 123.34 | 995,320 | +0.27(+0.22%) |
Dec 23, 2016 | 123.07 | 123.07 | 123.07 | 0 | +1.23(+1.01%) | |
Dec 22, 2016 | 120.89 | 122.58 | 118.09 | 121.84 | 3,407,736 | +1.31(+1.09%) |
Dec 21, 2016 | 121.81 | 122.10 | 119.51 | 120.53 | 2,843,688 | -1.25(-1.03%) |
Dec 20, 2016 | 121.69 | 122.39 | 121.16 | 121.78 | 2,738,706 | +0.52(+0.43%) |
Dec 19, 2016 | 123.50 | 123.91 | 121.25 | 121.26 | 2,556,631 | -2.65(-2.14%) |
Dec 16, 2016 | 123.31 | 124.91 | 122.84 | 123.91 | 3,407,908 | +1.36(+1.11%) |
Dec 15, 2016 | 123.96 | 124.97 | 122.55 | 122.55 | 2,510,800 | -1.21(-0.98%) |
Dec 14, 2016 | 124.95 | 125.29 | 123.51 | 123.76 | 3,837,697 | -1.31(-1.05%) |
Dec 13, 2016 | 125.95 | 126.64 | 124.21 | 125.07 | 3,168,911 | -0.26(-0.21%) |
Dec 12, 2016 | 125.03 | 126.47 | 124.16 | 125.34 | 2,131,860 | -0.62(-0.50%) |
Dec 09, 2016 | 126.60 | 126.96 | 123.91 | 125.96 | 2,117,887 | -0.38(-0.30%) |
Dec 08, 2016 | 125.71 | 127.53 | 124.33 | 126.34 | 2,506,469 | +0.64(+0.51%) |
Dec 07, 2016 | 125.35 | 126.95 | 123.54 | 125.71 | 4,098,082 | +0.11(+0.09%) |
Dec 06, 2016 | 126.99 | 127.12 | 124.58 | 125.60 | 3,085,694 | -0.89(-0.70%) |
Dec 05, 2016 | 130.52 | 130.52 | 124.43 | 126.49 | 4,383,731 | -3.95(-3.03%) |
Dec 02, 2016 | 131.82 | 133.38 | 129.94 | 130.44 | 3,605,132 | -1.38(-1.05%) |
Dec 01, 2016 | 127.79 | 133.03 | 127.32 | 131.81 | 4,391,767 | +3.97(+3.10%) |
Nov 30, 2016 | 129.33 | 129.33 | 127.39 | 127.85 | 4,091,619 | -1.16(-0.90%) |
Nov 29, 2016 | 126.71 | 129.54 | 126.71 | 129.01 | 2,982,232 | +3.56(+2.84%) |
Nov 28, 2016 | 125.96 | 126.52 | 124.55 | 125.45 | 1,906,253 | -1.15(-0.91%) |
Nov 25, 2016 | 126.35 | 128.08 | 126.21 | 126.61 | 1,311,210 | +0.23(+0.19%) |
Nov 23, 2016 | 126.37 | 126.37 | 126.37 | 0 | +0.89(+0.71%) | |
Nov 22, 2016 | 124.15 | 125.78 | 124.09 | 125.48 | 2,919,606 | +1.52(+1.23%) |
Nov 21, 2016 | 122.29 | 124.43 | 121.94 | 123.96 | 2,525,593 | +1.94(+1.59%) |
Nov 18, 2016 | 123.22 | 123.26 | 121.88 | 122.02 | 2,915,641 | -1.29(-1.05%) |
Nov 17, 2016 | 120.63 | 123.44 | 120.29 | 123.31 | 2,635,146 | +2.83(+2.35%) |
Nov 16, 2016 | 120.67 | 121.55 | 119.93 | 120.48 | 2,581,849 | -0.28(-0.23%) |
Nov 15, 2016 | 121.69 | 122.12 | 119.65 | 120.76 | 2,420,340 | -0.38(-0.31%) |
Nov 14, 2016 | 116.42 | 121.45 | 115.76 | 121.14 | 5,226,515 | +4.59(+3.94%) |
Nov 11, 2016 | 119.85 | 121.39 | 116.37 | 116.55 | 7,317,624 | -0.60(-0.52%) |
Nov 10, 2016 | 116.39 | 119.35 | 116.39 | 117.16 | 5,476,179 | +1.84(+1.59%) |
Nov 09, 2016 | 109.37 | 115.85 | 107.77 | 115.32 | 8,052,208 | +5.13(+4.66%) |
Nov 08, 2016 | 106.79 | 110.55 | 106.62 | 110.19 | 2,731,345 | +2.96(+2.76%) |
Nov 07, 2016 | 105.18 | 108.11 | 104.98 | 107.23 | 3,818,528 | +3.56(+3.43%) |
Nov 04, 2016 | 103.13 | 104.48 | 102.98 | 103.67 | 3,049,850 | +0.88(+0.86%) |
Nov 03, 2016 | 103.50 | 104.40 | 102.20 | 102.79 | 2,607,992 | -0.49(-0.47%) |
Nov 02, 2016 | 103.47 | 105.46 | 102.87 | 103.28 | 2,300,971 | -0.12(-0.11%) |
Nov 01, 2016 | 105.25 | 105.25 | 102.43 | 103.40 | 3,239,838 | -1.50(-1.43%) |
Oct 31, 2016 | 105.26 | 105.48 | 104.31 | 104.89 | 2,353,107 | -0.04(-0.04%) |
Oct 28, 2016 | 107.75 | 107.96 | 103.64 | 104.93 | 4,088,243 | -3.36(-3.10%) |
Oct 27, 2016 | 108.65 | 109.14 | 104.01 | 108.30 | 4,409,370 | -0.18(-0.16%) |
Oct 26, 2016 | 109.04 | 109.46 | 108.25 | 108.47 | 2,889,843 | -0.61(-0.56%) |
Oct 25, 2016 | 109.52 | 109.91 | 108.72 | 109.09 | 2,035,545 | -0.37(-0.34%) |
Oct 24, 2016 | 109.16 | 109.51 | 108.88 | 109.46 | 2,240,829 | +0.75(+0.69%) |
Oct 21, 2016 | 107.56 | 109.46 | 107.35 | 108.70 | 2,466,023 | +0.31(+0.29%) |
Oct 20, 2016 | 108.41 | 108.89 | 108.02 | 108.39 | 1,708,516 | -0.13(-0.12%) |
Oct 19, 2016 | 109.01 | 109.58 | 108.44 | 108.52 | 2,577,660 | -0.36(-0.33%) |
Oct 18, 2016 | 107.97 | 109.42 | 107.73 | 108.88 | 3,686,071 | +2.87(+2.71%) |
Oct 17, 2016 | 107.21 | 107.34 | 105.87 | 106.01 | 2,519,008 | -1.12(-1.05%) |
Oct 14, 2016 | 107.93 | 108.52 | 107.08 | 107.13 | 2,347,887 | -0.14(-0.13%) |
Oct 13, 2016 | 107.34 | 107.73 | 106.70 | 107.27 | 3,884,644 | -0.58(-0.53%) |
Oct 12, 2016 | 109.55 | 110.11 | 107.25 | 107.84 | 5,577,826 | -1.66(-1.52%) |
Oct 11, 2016 | 111.70 | 111.83 | 109.27 | 109.51 | 2,328,560 | -2.34(-2.09%) |
Oct 10, 2016 | 111.31 | 112.11 | 111.20 | 111.84 | 1,747,680 | +0.97(+0.87%) |
Oct 07, 2016 | 111.45 | 111.79 | 110.31 | 110.88 | 1,921,357 | -0.26(-0.24%) |
Oct 06, 2016 | 112.19 | 112.19 | 110.57 | 111.14 | 1,507,215 | -0.97(-0.86%) |
Oct 05, 2016 | 111.93 | 112.34 | 111.25 | 112.11 | 1,816,262 | +0.20(+0.18%) |
Oct 04, 2016 | 111.98 | 112.35 | 111.24 | 111.90 | 1,422,377 | +0.05(+0.04%) |
Oct 03, 2016 | 112.05 | 112.59 | 111.51 | 111.85 | 1,366,799 | -0.71(-0.63%) |
Sep 30, 2016 | 112.48 | 113.20 | 111.65 | 112.56 | 1,882,030 | +0.41(+0.36%) |
Sep 29, 2016 | 113.14 | 113.14 | 111.92 | 112.15 | 1,562,521 | -1.20(-1.06%) |
Sep 28, 2016 | 113.22 | 113.55 | 112.40 | 113.35 | 1,128,492 | +0.51(+0.45%) |
Sep 27, 2016 | 112.30 | 112.91 | 111.64 | 112.85 | 1,001,295 | +0.79(+0.71%) |
Sep 26, 2016 | 112.38 | 112.62 | 111.73 | 112.06 | 1,455,699 | -0.68(-0.61%) |
Sep 23, 2016 | 113.97 | 113.99 | 112.74 | 112.74 | 1,861,696 | -1.27(-1.11%) |
Sep 22, 2016 | 113.86 | 114.45 | 113.59 | 114.01 | 1,545,444 | +0.23(+0.21%) |
Sep 21, 2016 | 111.94 | 113.77 | 111.72 | 113.77 | 1,806,082 | +2.01(+1.80%) |
Sep 20, 2016 | 112.41 | 112.56 | 111.74 | 111.76 | 984,517 | -0.20(-0.17%) |
Sep 19, 2016 | 112.40 | 112.85 | 111.87 | 111.96 | 1,022,859 | -0.22(-0.20%) |
Sep 16, 2016 | 111.15 | 112.55 | 111.12 | 112.18 | 2,885,190 | +0.61(+0.55%) |
Sep 15, 2016 | 109.67 | 111.66 | 109.08 | 111.57 | 2,142,691 | +1.58(+1.44%) |
Sep 14, 2016 | 111.22 | 111.33 | 109.69 | 109.99 | 2,382,797 | -1.15(-1.04%) |
Sep 13, 2016 | 112.48 | 113.12 | 111.03 | 111.14 | 2,085,363 | -2.17(-1.92%) |
Sep 12, 2016 | 112.12 | 113.57 | 112.00 | 113.31 | 1,637,733 | +0.65(+0.58%) |
Sep 09, 2016 | 112.99 | 113.58 | 112.48 | 112.66 | 1,637,048 | -0.97(-0.85%) |
Sep 08, 2016 | 116.13 | 116.13 | 112.91 | 113.63 | 1,718,643 | +0.07(+0.06%) |
Sep 07, 2016 | 113.02 | 113.98 | 112.12 | 113.56 | 1,277,838 | +0.10(+0.09%) |
Sep 06, 2016 | 113.79 | 114.64 | 113.14 | 113.46 | 1,642,117 | -0.35(-0.31%) |
Sep 02, 2016 | 113.71 | 113.81 | 113.81 | 113.81 | 1,286,774 | +0.56(+0.49%) |
Sep 01, 2016 | 114.50 | 114.67 | 112.93 | 113.26 | 1,810,094 | -0.94(-0.82%) |
Aug 31, 2016 | 113.20 | 114.31 | 113.20 | 114.19 | 1,328,273 | +0.24(+0.21%) |
Aug 30, 2016 | 114.09 | 114.50 | 113.67 | 113.95 | 1,522,644 | -0.15(-0.13%) |
Aug 29, 2016 | 114.62 | 114.72 | 113.81 | 114.09 | 1,033,411 | -0.21(-0.18%) |
Aug 26, 2016 | 114.60 | 115.59 | 113.71 | 114.30 | 1,521,680 | -0.28(-0.25%) |
Aug 25, 2016 | 115.33 | 116.07 | 114.55 | 114.58 | 1,495,113 | -1.16(-1.00%) |
Aug 24, 2016 | 116.63 | 117.32 | 115.63 | 115.74 | 1,445,982 | -1.03(-0.88%) |
Aug 23, 2016 | 117.30 | 117.75 | 116.59 | 116.78 | 887,662 | -0.37(-0.32%) |
Aug 22, 2016 | 117.53 | 118.21 | 116.93 | 117.15 | 1,223,230 | +0.07(+0.06%) |
Aug 19, 2016 | 117.43 | 117.91 | 116.69 | 117.08 | 1,733,739 | -0.94(-0.79%) |
Aug 18, 2016 | 117.04 | 118.56 | 116.92 | 118.01 | 2,139,774 | +0.48(+0.41%) |
Aug 17, 2016 | 116.00 | 117.69 | 115.61 | 117.54 | 2,525,857 | +1.58(+1.36%) |
Aug 16, 2016 | 116.32 | 116.55 | 115.47 | 115.96 | 1,053,317 | -0.23(-0.20%) |
Aug 15, 2016 | 116.59 | 116.84 | 115.81 | 116.19 | 886,267 | -0.40(-0.34%) |
Aug 12, 2016 | 115.62 | 117.11 | 115.09 | 116.59 | 1,783,895 | +0.38(+0.33%) |
Aug 11, 2016 | 116.80 | 116.82 | 115.81 | 116.21 | 1,128,942 | -0.34(-0.29%) |
Aug 10, 2016 | 116.35 | 117.91 | 115.55 | 116.55 | 1,748,530 | +0.00(+0.00%) |
Aug 09, 2016 | 115.23 | 116.76 | 115.23 | 116.55 | 1,970,206 | +1.19(+1.03%) |
Aug 08, 2016 | 116.32 | 116.32 | 114.98 | 115.36 | 2,150,134 | -0.95(-0.81%) |
Aug 05, 2016 | 114.11 | 116.88 | 113.47 | 116.31 | 3,504,461 | +2.61(+2.30%) |
Aug 04, 2016 | 113.75 | 114.75 | 112.93 | 113.69 | 2,547,035 | -0.24(-0.21%) |
Aug 03, 2016 | 112.79 | 114.43 | 111.18 | 113.94 | 2,859,579 | +1.12(+0.99%) |
Aug 02, 2016 | 113.66 | 114.77 | 112.39 | 112.82 | 2,839,156 | +1.23(+1.10%) |
Aug 01, 2016 | 112.79 | 113.02 | 111.14 | 111.59 | 2,387,148 | -0.74(-0.66%) |
Jul 29, 2016 | 111.24 | 113.64 | 111.24 | 112.33 | 2,585,391 | -0.57(-0.50%) |
Jul 28, 2016 | 112.93 | 113.72 | 112.31 | 112.89 | 1,470,977 | -0.12(-0.10%) |
Jul 27, 2016 | 113.79 | 114.20 | 111.38 | 113.01 | 2,686,986 | -1.31(-1.14%) |
Jul 26, 2016 | 114.60 | 114.81 | 113.20 | 114.32 | 2,768,900 | -0.58(-0.50%) |
Jul 25, 2016 | 117.22 | 117.43 | 114.74 | 114.89 | 2,796,385 | -2.55(-2.17%) |
Jul 22, 2016 | 116.03 | 118.24 | 114.76 | 117.45 | 4,388,902 | +2.11(+1.83%) |
Jul 21, 2016 | 112.68 | 117.66 | 112.45 | 115.34 | 9,611,575 | +1.77(+1.55%) |
Jul 20, 2016 | 113.07 | 114.18 | 112.30 | 113.58 | 3,069,209 | +1.31(+1.16%) |
Jul 19, 2016 | 115.02 | 115.02 | 109.72 | 112.27 | 8,972,633 | -3.13(-2.71%) |
Jul 18, 2016 | 115.97 | 116.86 | 114.54 | 115.40 | 2,358,300 | -0.26(-0.23%) |
Jul 15, 2016 | 115.91 | 117.65 | 115.19 | 115.66 | 3,523,807 | -0.51(-0.44%) |
Jul 14, 2016 | 117.11 | 117.95 | 116.08 | 116.17 | 3,555,770 | -0.03(-0.02%) |
Jul 13, 2016 | 113.48 | 116.56 | 113.48 | 116.20 | 3,168,337 | +3.59(+3.19%) |
Jul 12, 2016 | 113.67 | 114.06 | 112.16 | 112.61 | 4,818,485 | -0.67(-0.59%) |
Jul 11, 2016 | 113.91 | 114.75 | 113.05 | 113.28 | 5,832,999 | -0.55(-0.48%) |
Jul 08, 2016 | 113.16 | 114.03 | 112.34 | 113.83 | 6,606,478 | +1.49(+1.33%) |
Jul 07, 2016 | 117.31 | 117.71 | 111.31 | 112.34 | 11,378,244 | -4.64(-3.97%) |
Jul 06, 2016 | 116.01 | 117.86 | 115.86 | 116.98 | 1,959,233 | +0.53(+0.45%) |
Jul 05, 2016 | 116.65 | 117.09 | 115.88 | 116.46 | 1,892,913 | -0.24(-0.21%) |
Jul 01, 2016 | 118.38 | 116.70 | 116.70 | 116.70 | 4,390,882 | -2.12(-1.79%) |
Jun 30, 2016 | 118.47 | 119.27 | 117.55 | 118.82 | 3,111,045 | +0.92(+0.78%) |
Jun 29, 2016 | 116.61 | 118.03 | 116.36 | 117.90 | 2,347,160 | +2.23(+1.93%) |
Jun 28, 2016 | 113.66 | 115.77 | 113.22 | 115.67 | 3,188,272 | +3.24(+2.88%) |
Jun 27, 2016 | 113.64 | 113.82 | 111.38 | 112.43 | 3,338,594 | -2.04(-1.78%) |
Jun 24, 2016 | 113.12 | 116.75 | 113.12 | 114.47 | 3,751,527 | -3.25(-2.76%) |
Jun 23, 2016 | 118.42 | 118.42 | 116.90 | 117.72 | 2,000,421 | +0.82(+0.70%) |
Jun 22, 2016 | 117.84 | 119.04 | 116.73 | 116.90 | 2,638,461 | -0.91(-0.77%) |
Jun 21, 2016 | 119.73 | 119.73 | 117.79 | 117.81 | 2,343,014 | -1.22(-1.02%) |
Jun 20, 2016 | 118.69 | 120.22 | 118.59 | 119.03 | 2,482,719 | +1.21(+1.02%) |
Jun 17, 2016 | 118.15 | 118.44 | 117.04 | 117.82 | 2,162,321 | -0.53(-0.44%) |
Jun 16, 2016 | 116.45 | 118.49 | 115.64 | 118.34 | 2,475,885 | +1.67(+1.43%) |
Jun 15, 2016 | 116.75 | 117.79 | 116.29 | 116.67 | 2,222,103 | +0.35(+0.30%) |
Jun 14, 2016 | 115.87 | 116.74 | 115.61 | 116.32 | 1,901,328 | +0.37(+0.32%) |
Jun 13, 2016 | 117.12 | 118.07 | 115.82 | 115.95 | 2,090,667 | -1.30(-1.11%) |
Jun 10, 2016 | 117.20 | 117.29 | 116.42 | 117.25 | 1,851,904 | -0.73(-0.62%) |
Jun 09, 2016 | 118.94 | 119.36 | 116.72 | 117.98 | 2,563,079 | -1.41(-1.18%) |
Jun 08, 2016 | 118.25 | 119.84 | 117.92 | 119.39 | 2,536,092 | +1.09(+0.92%) |
Jun 07, 2016 | 118.84 | 119.46 | 118.31 | 118.31 | 1,874,479 | -0.67(-0.56%) |
Jun 06, 2016 | 116.85 | 119.45 | 116.63 | 118.98 | 2,475,379 | +2.19(+1.87%) |
Jun 03, 2016 | 115.65 | 117.03 | 115.21 | 116.79 | 2,968,059 | +0.01(+0.01%) |
Jun 02, 2016 | 112.13 | 116.82 | 111.66 | 116.78 | 6,003,810 | +4.61(+4.11%) |
Jun 01, 2016 | 110.16 | 112.18 | 109.74 | 112.17 | 2,662,645 | +2.00(+1.82%) |
May 31, 2016 | 110.65 | 111.14 | 110.01 | 110.16 | 3,209,690 | -0.02(-0.02%) |
May 27, 2016 | 110.22 | 110.18 | 110.18 | 110.18 | 1,304,344 | +0.17(+0.16%) |
May 26, 2016 | 110.26 | 110.74 | 109.60 | 110.01 | 1,956,048 | -0.60(-0.55%) |
May 25, 2016 | 109.27 | 110.77 | 108.84 | 110.61 | 3,009,240 | +2.00(+1.85%) |
May 24, 2016 | 107.55 | 108.91 | 107.27 | 108.61 | 2,539,483 | +1.50(+1.40%) |
May 23, 2016 | 107.43 | 107.99 | 106.62 | 107.11 | 1,822,449 | -0.53(-0.50%) |
May 20, 2016 | 107.39 | 108.41 | 107.21 | 107.64 | 1,192,605 | +0.89(+0.84%) |
May 19, 2016 | 106.93 | 108.31 | 105.70 | 106.75 | 1,307,865 | -0.86(-0.80%) |
May 18, 2016 | 107.06 | 108.46 | 106.63 | 107.60 | 1,888,035 | +0.39(+0.36%) |
May 17, 2016 | 107.41 | 108.11 | 106.47 | 107.21 | 1,868,806 | -0.29(-0.27%) |
May 16, 2016 | 104.89 | 107.55 | 104.67 | 107.51 | 2,626,229 | +2.53(+2.41%) |
May 13, 2016 | 105.60 | 106.52 | 103.42 | 104.98 | 3,251,366 | -0.68(-0.64%) |
May 12, 2016 | 109.40 | 109.72 | 104.86 | 105.66 | 4,561,299 | -3.56(-3.26%) |
May 11, 2016 | 111.61 | 111.61 | 109.24 | 109.22 | 1,600,255 | -2.14(-1.92%) |
May 10, 2016 | 111.14 | 111.68 | 110.50 | 111.36 | 1,564,606 | +0.52(+0.46%) |
May 09, 2016 | 109.75 | 112.31 | 109.75 | 110.84 | 2,045,368 | +1.08(+0.98%) |
May 06, 2016 | 110.12 | 111.16 | 108.70 | 109.76 | 3,292,449 | -1.02(-0.92%) |
May 05, 2016 | 109.83 | 111.22 | 109.48 | 110.78 | 1,790,252 | +0.79(+0.72%) |
May 04, 2016 | 109.99 | 110.88 | 109.26 | 110.00 | 2,380,819 | -0.98(-0.89%) |
May 03, 2016 | 110.39 | 111.82 | 110.23 | 110.98 | 1,832,098 | +0.21(+0.19%) |
May 02, 2016 | 110.19 | 111.73 | 109.84 | 110.77 | 2,173,065 | +1.54(+1.41%) |
Apr 29, 2016 | 110.91 | 110.91 | 108.65 | 109.23 | 3,812,434 | -2.30(-2.06%) |
Apr 28, 2016 | 111.93 | 112.82 | 110.58 | 111.52 | 2,516,365 | +0.81(+0.73%) |
Apr 27, 2016 | 112.48 | 112.58 | 110.22 | 110.72 | 2,513,134 | -1.92(-1.70%) |
Apr 26, 2016 | 110.92 | 112.68 | 110.92 | 112.63 | 1,924,061 | +1.43(+1.29%) |
Apr 25, 2016 | 111.11 | 111.79 | 110.37 | 111.20 | 1,943,675 | -0.51(-0.45%) |
Apr 22, 2016 | 110.37 | 111.71 | 110.03 | 111.71 | 2,086,823 | +1.68(+1.53%) |
Apr 21, 2016 | 109.90 | 110.83 | 109.69 | 110.03 | 1,357,380 | -0.12(-0.11%) |
Apr 20, 2016 | 108.62 | 110.68 | 108.18 | 110.14 | 1,911,908 | +1.69(+1.56%) |
Apr 19, 2016 | 108.36 | 109.83 | 107.89 | 108.45 | 1,282,860 | +0.97(+0.90%) |
Apr 18, 2016 | 106.70 | 108.11 | 106.15 | 107.48 | 1,524,746 | +0.64(+0.60%) |
Apr 15, 2016 | 107.09 | 107.26 | 105.58 | 106.83 | 1,815,272 | +0.12(+0.11%) |
Apr 14, 2016 | 107.22 | 107.74 | 106.56 | 106.72 | 1,843,881 | -0.83(-0.77%) |
Apr 13, 2016 | 107.01 | 107.78 | 106.11 | 107.55 | 1,748,941 | +1.22(+1.14%) |
Apr 12, 2016 | 105.35 | 106.42 | 104.64 | 106.33 | 1,920,766 | +1.25(+1.18%) |
Apr 11, 2016 | 105.71 | 106.82 | 104.85 | 105.08 | 2,616,449 | -0.59(-0.56%) |
Apr 08, 2016 | 107.41 | 107.84 | 105.42 | 105.67 | 2,452,415 | -1.37(-1.28%) |
Apr 07, 2016 | 108.09 | 108.58 | 106.40 | 107.04 | 3,413,185 | -1.78(-1.63%) |
Apr 06, 2016 | 107.93 | 108.86 | 107.56 | 108.82 | 3,687,796 | +0.96(+0.89%) |
Apr 05, 2016 | 110.08 | 110.51 | 107.17 | 107.86 | 3,593,294 | -3.31(-2.98%) |
Apr 04, 2016 | 110.15 | 111.59 | 109.30 | 111.17 | 2,376,837 | +0.80(+0.72%) |
Apr 01, 2016 | 108.83 | 110.66 | 108.43 | 110.37 | 2,214,648 | +1.32(+1.21%) |
Mar 31, 2016 | 110.39 | 110.91 | 109.05 | 109.05 | 3,314,298 | -1.79(-1.61%) |
Mar 30, 2016 | 110.00 | 112.13 | 110.00 | 110.84 | 2,464,232 | +0.87(+0.79%) |
Mar 29, 2016 | 109.20 | 110.20 | 108.60 | 109.97 | 2,256,593 | +1.15(+1.06%) |
Mar 28, 2016 | 109.11 | 110.03 | 108.63 | 108.81 | 1,132,494 | -0.30(-0.27%) |
Mar 24, 2016 | 108.10 | 109.11 | 109.11 | 109.11 | 2,238,486 | +0.64(+0.59%) |
Mar 23, 2016 | 109.26 | 109.68 | 108.12 | 108.47 | 2,297,355 | -0.75(-0.68%) |
Mar 22, 2016 | 107.95 | 109.85 | 107.81 | 109.22 | 1,889,756 | +1.08(+1.00%) |
Mar 21, 2016 | 108.78 | 109.47 | 107.58 | 108.14 | 1,889,552 | -1.16(-1.07%) |
Mar 18, 2016 | 107.20 | 110.03 | 107.20 | 109.31 | 2,849,618 | +2.00(+1.86%) |
Mar 17, 2016 | 109.64 | 110.06 | 105.80 | 107.31 | 3,320,371 | -2.73(-2.48%) |
Mar 16, 2016 | 109.37 | 110.49 | 108.26 | 110.03 | 2,024,343 | +0.48(+0.43%) |
Mar 15, 2016 | 110.00 | 110.50 | 107.95 | 109.56 | 2,280,803 | -1.26(-1.14%) |
Mar 14, 2016 | 109.43 | 111.12 | 109.19 | 110.82 | 2,255,389 | +0.68(+0.62%) |
Mar 11, 2016 | 108.35 | 110.15 | 107.86 | 110.14 | 2,175,119 | +2.52(+2.34%) |
Mar 10, 2016 | 106.59 | 108.45 | 106.12 | 107.62 | 2,385,647 | +1.60(+1.51%) |
Mar 09, 2016 | 104.69 | 106.03 | 104.14 | 106.02 | 3,692,477 | +2.17(+2.08%) |
Mar 08, 2016 | 105.85 | 106.19 | 103.80 | 103.85 | 2,586,138 | -2.63(-2.47%) |
Mar 07, 2016 | 104.28 | 106.48 | 103.87 | 106.48 | 2,056,621 | +1.59(+1.52%) |
Mar 04, 2016 | 105.94 | 106.58 | 104.67 | 104.89 | 3,565,817 | -1.53(-1.44%) |
Mar 03, 2016 | 106.11 | 106.62 | 104.72 | 106.42 | 2,401,309 | -0.50(-0.46%) |
Mar 02, 2016 | 106.82 | 107.30 | 105.93 | 106.92 | 2,038,076 | -0.38(-0.35%) |
Mar 01, 2016 | 106.33 | 107.33 | 104.84 | 107.30 | 2,243,956 | +1.85(+1.76%) |
Feb 29, 2016 | 106.31 | 107.47 | 105.41 | 105.44 | 2,742,274 | -1.25(-1.17%) |
Feb 26, 2016 | 106.26 | 108.26 | 106.15 | 106.69 | 2,989,946 | +0.50(+0.47%) |
Feb 25, 2016 | 103.98 | 106.32 | 102.86 | 106.19 | 2,250,922 | +2.67(+2.58%) |
Feb 24, 2016 | 103.88 | 104.14 | 102.15 | 103.52 | 2,096,540 | -0.66(-0.63%) |
Feb 23, 2016 | 103.65 | 104.82 | 103.18 | 104.18 | 1,934,249 | +0.75(+0.72%) |
Feb 22, 2016 | 100.63 | 103.86 | 99.82 | 103.43 | 3,114,610 | +3.02(+3.01%) |
Feb 19, 2016 | 101.72 | 102.31 | 99.51 | 100.41 | 2,429,946 | -0.90(-0.89%) |
Feb 18, 2016 | 102.13 | 103.13 | 100.97 | 101.32 | 2,482,437 | -1.05(-1.02%) |
Feb 17, 2016 | 99.59 | 102.50 | 99.19 | 102.36 | 3,443,965 | +3.18(+3.21%) |
Feb 16, 2016 | 97.12 | 99.31 | 96.71 | 99.18 | 2,225,088 | +2.80(+2.90%) |
Feb 12, 2016 | 94.87 | 96.39 | 96.39 | 96.39 | 2,340,685 | +1.44(+1.51%) |
Feb 11, 2016 | 95.44 | 96.19 | 94.20 | 94.95 | 2,354,933 | -1.86(-1.93%) |
Feb 10, 2016 | 95.43 | 97.61 | 95.37 | 96.81 | 3,293,464 | +2.47(+2.61%) |
Feb 09, 2016 | 90.99 | 95.47 | 89.71 | 94.35 | 4,629,237 | +2.81(+3.06%) |
Feb 08, 2016 | 95.45 | 95.52 | 90.55 | 91.54 | 4,020,109 | -4.77(-4.95%) |
Feb 05, 2016 | 99.05 | 99.50 | 96.05 | 96.31 | 2,809,754 | -2.81(-2.83%) |
Feb 04, 2016 | 97.76 | 99.31 | 97.03 | 99.11 | 2,300,095 | +0.89(+0.91%) |
Feb 03, 2016 | 99.11 | 99.49 | 96.32 | 98.22 | 2,891,588 | -0.67(-0.68%) |
Feb 02, 2016 | 100.03 | 100.22 | 97.97 | 98.89 | 2,919,405 | -1.45(-1.44%) |
Feb 01, 2016 | 100.22 | 101.46 | 99.50 | 100.34 | 4,580,684 | +1.49(+1.50%) |
Jan 29, 2016 | 96.45 | 98.85 | 96.17 | 98.85 | 3,486,057 | +2.96(+3.09%) |
Jan 28, 2016 | 99.01 | 99.85 | 95.51 | 95.89 | 4,016,929 | -2.81(-2.85%) |
Jan 27, 2016 | 102.00 | 102.03 | 97.62 | 98.71 | 4,473,155 | -3.19(-3.13%) |
Jan 26, 2016 | 102.55 | 102.73 | 100.87 | 101.90 | 2,540,999 | -0.44(-0.43%) |
Jan 25, 2016 | 105.49 | 105.65 | 102.13 | 102.34 | 1,909,055 | -2.09(-2.00%) |
Jan 22, 2016 | 103.05 | 104.96 | 102.62 | 104.42 | 2,415,547 | +2.25(+2.20%) |
Jan 21, 2016 | 101.52 | 103.10 | 100.67 | 102.17 | 3,154,914 | +1.18(+1.17%) |
Jan 20, 2016 | 100.72 | 101.89 | 97.35 | 100.99 | 5,908,885 | -0.78(-0.76%) |
Jan 19, 2016 | 102.57 | 103.81 | 101.26 | 101.76 | 6,380,414 | -0.19(-0.19%) |
Jan 15, 2016 | 102.97 | 101.96 | 101.96 | 101.96 | 4,925,433 | -3.11(-2.96%) |
Jan 14, 2016 | 101.78 | 105.36 | 101.38 | 105.07 | 4,358,177 | +3.27(+3.21%) |
Jan 13, 2016 | 106.04 | 106.74 | 101.65 | 101.80 | 4,621,229 | -4.14(-3.91%) |
Jan 12, 2016 | 101.46 | 106.38 | 101.46 | 105.95 | 4,348,418 | +3.96(+3.88%) |
Jan 11, 2016 | 103.75 | 104.84 | 100.89 | 101.99 | 4,941,714 | -1.69(-1.63%) |
Jan 08, 2016 | 106.52 | 106.96 | 102.91 | 103.68 | 7,243,982 | -3.10(-2.90%) |
Jan 07, 2016 | 105.47 | 107.71 | 104.82 | 106.78 | 6,487,538 | +0.05(+0.04%) |
Jan 06, 2016 | 105.70 | 107.47 | 105.64 | 106.73 | 6,888,166 | -0.54(-0.51%) |
Jan 05, 2016 | 106.26 | 107.68 | 105.74 | 107.27 | 3,590,304 | +1.47(+1.39%) |