Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 112.05 | 112.24 | 111.32 | 111.35 | 1,947,624 | -0.33(-0.29%) |
Oct 28, 2016 | 111.33 | 112.79 | 110.72 | 111.68 | 2,516,901 | +0.34(+0.31%) |
Oct 27, 2016 | 111.42 | 112.71 | 107.66 | 111.33 | 4,317,385 | +0.35(+0.32%) |
Oct 26, 2016 | 110.82 | 111.04 | 109.96 | 110.98 | 3,304,141 | -0.44(-0.40%) |
Oct 25, 2016 | 112.99 | 112.99 | 111.40 | 111.42 | 1,809,398 | -1.09(-0.96%) |
Oct 24, 2016 | 112.74 | 113.56 | 112.21 | 112.51 | 1,059,544 | +0.31(+0.28%) |
Oct 21, 2016 | 111.29 | 112.37 | 110.81 | 112.20 | 1,197,858 | +0.04(+0.04%) |
Oct 20, 2016 | 111.57 | 112.48 | 111.17 | 112.16 | 1,419,132 | +0.40(+0.36%) |
Oct 19, 2016 | 112.03 | 112.15 | 111.18 | 111.76 | 1,019,279 | +0.08(+0.07%) |
Oct 18, 2016 | 111.76 | 112.27 | 111.38 | 111.68 | 1,084,642 | +1.28(+1.16%) |
Oct 17, 2016 | 110.71 | 111.19 | 110.31 | 110.40 | 955,407 | -0.31(-0.28%) |
Oct 14, 2016 | 111.22 | 111.22 | 110.17 | 110.71 | 1,430,332 | +0.33(+0.30%) |
Oct 13, 2016 | 109.61 | 110.63 | 108.41 | 110.38 | 1,778,501 | -0.46(-0.41%) |
Oct 12, 2016 | 110.39 | 111.12 | 110.16 | 110.84 | 1,423,834 | +0.13(+0.12%) |
Oct 11, 2016 | 112.68 | 112.69 | 109.94 | 110.71 | 2,315,836 | -2.30(-2.03%) |
Oct 10, 2016 | 113.45 | 113.45 | 112.73 | 113.00 | 2,242,812 | +0.27(+0.24%) |
Oct 07, 2016 | 114.53 | 114.53 | 111.62 | 112.74 | 2,260,732 | -1.63(-1.42%) |
Oct 06, 2016 | 113.50 | 114.46 | 113.42 | 114.36 | 1,417,208 | +0.76(+0.67%) |
Oct 05, 2016 | 113.89 | 114.57 | 113.24 | 113.60 | 2,051,633 | -0.28(-0.25%) |
Oct 04, 2016 | 116.67 | 117.00 | 113.61 | 113.89 | 2,656,597 | -2.70(-2.31%) |
Oct 03, 2016 | 115.97 | 116.95 | 115.15 | 116.58 | 3,636,503 | +1.24(+1.08%) |
Sep 30, 2016 | 116.12 | 116.52 | 115.00 | 115.34 | 2,658,881 | -0.13(-0.11%) |
Sep 29, 2016 | 114.90 | 116.31 | 114.85 | 115.47 | 2,656,285 | +0.56(+0.49%) |
Sep 28, 2016 | 114.57 | 115.26 | 114.16 | 114.91 | 1,742,568 | +0.72(+0.63%) |
Sep 27, 2016 | 113.85 | 114.66 | 113.59 | 114.19 | 1,655,724 | +0.38(+0.33%) |
Sep 26, 2016 | 113.09 | 114.22 | 112.78 | 113.81 | 1,540,829 | +0.68(+0.60%) |
Sep 23, 2016 | 113.07 | 113.63 | 112.88 | 113.13 | 1,127,580 | -0.53(-0.47%) |
Sep 22, 2016 | 115.18 | 115.51 | 113.39 | 113.66 | 1,618,470 | -0.45(-0.40%) |
Sep 21, 2016 | 113.13 | 114.27 | 112.97 | 114.11 | 1,389,321 | +1.28(+1.14%) |
Sep 20, 2016 | 113.38 | 113.78 | 112.77 | 112.83 | 1,397,056 | +0.21(+0.18%) |
Sep 19, 2016 | 112.53 | 113.40 | 112.40 | 112.62 | 1,664,725 | +0.77(+0.69%) |
Sep 16, 2016 | 111.81 | 112.44 | 111.15 | 111.86 | 7,037,863 | -0.60(-0.53%) |
Sep 15, 2016 | 112.43 | 112.83 | 112.03 | 112.46 | 3,851,925 | -0.18(-0.16%) |
Sep 14, 2016 | 113.33 | 114.01 | 111.64 | 112.64 | 3,735,642 | -0.68(-0.60%) |
Sep 13, 2016 | 114.95 | 115.53 | 112.23 | 113.32 | 4,615,303 | -2.20(-1.91%) |
Sep 12, 2016 | 115.79 | 117.14 | 114.50 | 115.53 | 10,909,081 | -0.73(-0.63%) |
Sep 09, 2016 | 118.97 | 118.97 | 116.24 | 116.25 | 2,953,488 | -3.34(-2.80%) |
Sep 08, 2016 | 120.79 | 120.98 | 119.55 | 119.60 | 1,552,409 | -1.16(-0.96%) |
Sep 07, 2016 | 120.24 | 120.93 | 119.94 | 120.76 | 915,847 | +0.00(+0.00%) |
Sep 06, 2016 | 120.73 | 121.09 | 119.97 | 120.76 | 1,534,723 | +0.24(+0.20%) |
Sep 02, 2016 | 120.45 | 120.52 | 120.52 | 120.52 | 1,490,874 | +0.61(+0.51%) |
Sep 01, 2016 | 119.78 | 120.11 | 119.34 | 119.91 | 1,699,666 | +0.52(+0.44%) |
Aug 31, 2016 | 119.74 | 120.25 | 119.18 | 119.39 | 1,350,218 | -0.79(-0.66%) |
Aug 30, 2016 | 119.48 | 120.64 | 119.15 | 120.18 | 1,482,515 | +0.58(+0.49%) |
Aug 29, 2016 | 118.59 | 120.84 | 118.59 | 119.60 | 1,128,800 | +1.26(+1.06%) |
Aug 26, 2016 | 119.54 | 119.68 | 117.82 | 118.34 | 1,429,895 | -1.14(-0.95%) |
Aug 25, 2016 | 118.98 | 119.81 | 118.98 | 119.48 | 1,044,341 | +0.40(+0.34%) |
Aug 24, 2016 | 119.06 | 119.52 | 118.71 | 119.08 | 1,145,380 | -0.17(-0.14%) |
Aug 23, 2016 | 119.68 | 120.33 | 119.21 | 119.25 | 1,049,798 | -0.04(-0.03%) |
Aug 22, 2016 | 119.02 | 119.61 | 118.69 | 119.28 | 749,037 | -0.15(-0.13%) |
Aug 19, 2016 | 118.26 | 119.64 | 117.91 | 119.44 | 1,279,968 | +0.55(+0.46%) |
Aug 18, 2016 | 117.92 | 118.92 | 117.68 | 118.89 | 1,299,106 | +0.96(+0.81%) |
Aug 17, 2016 | 117.27 | 118.19 | 116.31 | 117.93 | 1,399,216 | +0.73(+0.62%) |
Aug 16, 2016 | 117.12 | 118.85 | 117.01 | 117.20 | 2,457,916 | +0.96(+0.82%) |
Aug 15, 2016 | 115.21 | 116.41 | 115.09 | 116.25 | 959,280 | +1.29(+1.12%) |
Aug 12, 2016 | 115.08 | 116.68 | 114.62 | 114.96 | 1,696,450 | +0.61(+0.53%) |
Aug 11, 2016 | 114.77 | 114.98 | 114.04 | 114.35 | 803,427 | +0.02(+0.01%) |
Aug 10, 2016 | 114.50 | 114.50 | 113.97 | 114.34 | 689,093 | -0.05(-0.05%) |
Aug 09, 2016 | 114.19 | 114.53 | 113.92 | 114.39 | 912,428 | +0.26(+0.23%) |
Aug 08, 2016 | 114.85 | 114.85 | 113.81 | 114.13 | 819,529 | -0.34(-0.30%) |
Aug 05, 2016 | 114.69 | 115.08 | 114.10 | 114.47 | 1,217,707 | +0.16(+0.14%) |
Aug 04, 2016 | 113.68 | 114.72 | 113.21 | 114.31 | 1,072,586 | +0.61(+0.53%) |
Aug 03, 2016 | 114.12 | 114.12 | 113.39 | 113.71 | 1,119,015 | -0.02(-0.01%) |
Aug 02, 2016 | 114.33 | 114.43 | 113.19 | 113.72 | 811,676 | -0.71(-0.62%) |
Aug 01, 2016 | 113.35 | 114.59 | 112.87 | 114.43 | 1,256,957 | -0.21(-0.18%) |
Jul 29, 2016 | 114.17 | 115.66 | 113.75 | 114.64 | 1,954,596 | +0.33(+0.29%) |
Jul 28, 2016 | 116.22 | 117.14 | 113.91 | 114.31 | 1,972,643 | -0.02(-0.01%) |
Jul 27, 2016 | 115.04 | 115.14 | 114.04 | 114.32 | 1,470,511 | -0.64(-0.56%) |
Jul 26, 2016 | 114.31 | 115.50 | 113.70 | 114.97 | 1,648,248 | +1.02(+0.90%) |
Jul 25, 2016 | 113.88 | 114.16 | 113.38 | 113.94 | 810,435 | -0.08(-0.07%) |
Jul 22, 2016 | 113.92 | 114.22 | 113.40 | 114.03 | 470,539 | +0.25(+0.22%) |
Jul 21, 2016 | 114.70 | 114.70 | 113.41 | 113.78 | 608,890 | -0.81(-0.70%) |
Jul 20, 2016 | 114.49 | 115.08 | 114.31 | 114.58 | 799,342 | -0.02(-0.02%) |
Jul 19, 2016 | 114.01 | 114.64 | 113.75 | 114.60 | 1,059,072 | +0.14(+0.13%) |
Jul 18, 2016 | 114.59 | 114.83 | 114.04 | 114.46 | 1,243,272 | -0.12(-0.11%) |
Jul 15, 2016 | 114.62 | 114.84 | 113.88 | 114.58 | 1,058,742 | +0.34(+0.30%) |
Jul 14, 2016 | 113.88 | 114.81 | 113.58 | 114.24 | 1,389,667 | +0.75(+0.66%) |
Jul 13, 2016 | 113.52 | 113.55 | 112.56 | 113.48 | 1,030,856 | +0.17(+0.15%) |
Jul 12, 2016 | 111.65 | 113.45 | 111.50 | 113.32 | 2,836,221 | +2.18(+1.96%) |
Jul 11, 2016 | 111.61 | 111.67 | 110.10 | 111.14 | 1,350,055 | +0.39(+0.35%) |
Jul 08, 2016 | 108.15 | 111.03 | 107.16 | 110.75 | 1,905,710 | +3.59(+3.35%) |
Jul 07, 2016 | 107.30 | 107.75 | 106.61 | 107.16 | 870,628 | +0.24(+0.22%) |
Jul 06, 2016 | 106.17 | 107.02 | 105.34 | 106.92 | 1,101,965 | +0.67(+0.63%) |
Jul 05, 2016 | 107.42 | 107.90 | 105.78 | 106.25 | 1,172,166 | -1.88(-1.74%) |
Jul 01, 2016 | 108.64 | 108.13 | 108.13 | 108.13 | 1,543,402 | -0.84(-0.77%) |
Jun 30, 2016 | 107.09 | 109.01 | 106.51 | 108.97 | 1,971,686 | +2.13(+2.00%) |
Jun 29, 2016 | 104.94 | 107.09 | 104.48 | 106.84 | 1,852,980 | +2.61(+2.50%) |
Jun 28, 2016 | 103.75 | 104.29 | 102.42 | 104.23 | 1,935,118 | +1.45(+1.41%) |
Jun 27, 2016 | 105.93 | 106.08 | 102.27 | 102.78 | 1,957,170 | -4.04(-3.78%) |
Jun 24, 2016 | 107.51 | 108.81 | 106.18 | 106.82 | 2,501,841 | -4.50(-4.04%) |
Jun 23, 2016 | 110.61 | 111.47 | 110.55 | 111.32 | 1,622,460 | +1.92(+1.76%) |
Jun 22, 2016 | 109.48 | 109.61 | 108.91 | 109.40 | 1,260,030 | +0.27(+0.24%) |
Jun 21, 2016 | 109.98 | 110.13 | 108.67 | 109.13 | 1,458,264 | -0.68(-0.62%) |
Jun 20, 2016 | 110.39 | 111.36 | 109.68 | 109.81 | 1,634,021 | +0.56(+0.51%) |
Jun 17, 2016 | 110.18 | 110.18 | 108.79 | 109.26 | 1,434,593 | -0.80(-0.73%) |
Jun 16, 2016 | 109.13 | 110.18 | 107.78 | 110.06 | 907,704 | +0.54(+0.49%) |
Jun 15, 2016 | 110.36 | 111.12 | 109.42 | 109.52 | 1,017,476 | -0.19(-0.17%) |
Jun 14, 2016 | 109.75 | 110.10 | 108.91 | 109.71 | 1,160,063 | -0.10(-0.09%) |
Jun 13, 2016 | 111.25 | 111.58 | 109.71 | 109.81 | 1,086,649 | -1.80(-1.61%) |
Jun 10, 2016 | 111.15 | 111.76 | 110.59 | 111.60 | 937,601 | -0.16(-0.14%) |
Jun 09, 2016 | 111.21 | 111.95 | 110.62 | 111.76 | 768,056 | -0.22(-0.20%) |
Jun 08, 2016 | 111.12 | 112.22 | 110.55 | 111.98 | 1,049,553 | +1.25(+1.13%) |
Jun 07, 2016 | 110.85 | 111.26 | 110.56 | 110.73 | 1,168,224 | -0.24(-0.21%) |
Jun 06, 2016 | 109.68 | 111.22 | 109.68 | 110.97 | 948,171 | +1.76(+1.61%) |
Jun 03, 2016 | 109.32 | 109.40 | 108.46 | 109.21 | 666,519 | -0.19(-0.17%) |
Jun 02, 2016 | 109.36 | 109.40 | 108.47 | 109.40 | 881,637 | -0.38(-0.35%) |
Jun 01, 2016 | 108.38 | 109.90 | 107.69 | 109.78 | 1,077,843 | +1.04(+0.95%) |
May 31, 2016 | 109.54 | 109.54 | 108.46 | 108.75 | 898,376 | -0.32(-0.29%) |
May 27, 2016 | 109.10 | 109.06 | 109.06 | 109.06 | 622,790 | -0.01(-0.01%) |
May 26, 2016 | 109.78 | 109.97 | 109.03 | 109.07 | 577,066 | -0.47(-0.42%) |
May 25, 2016 | 109.66 | 110.38 | 109.39 | 109.54 | 879,757 | +0.29(+0.27%) |
May 24, 2016 | 108.20 | 109.46 | 107.93 | 109.25 | 791,700 | +1.24(+1.15%) |
May 23, 2016 | 108.06 | 108.59 | 107.92 | 108.01 | 1,090,973 | +0.18(+0.16%) |
May 20, 2016 | 108.67 | 108.91 | 107.56 | 107.83 | 816,348 | -0.20(-0.18%) |
May 19, 2016 | 108.06 | 108.74 | 107.11 | 108.03 | 871,606 | +0.00(+0.00%) |
May 18, 2016 | 108.94 | 109.47 | 107.59 | 108.03 | 888,916 | -0.90(-0.83%) |
May 17, 2016 | 109.40 | 110.00 | 108.42 | 108.93 | 2,137,457 | -0.51(-0.47%) |
May 16, 2016 | 108.25 | 109.73 | 108.17 | 109.44 | 1,096,324 | +1.31(+1.21%) |
May 13, 2016 | 109.02 | 109.52 | 107.66 | 108.13 | 886,284 | -1.15(-1.05%) |
May 12, 2016 | 109.93 | 110.12 | 108.75 | 109.28 | 1,332,105 | +0.70(+0.65%) |
May 11, 2016 | 109.99 | 110.32 | 108.52 | 108.58 | 926,369 | -1.45(-1.32%) |
May 10, 2016 | 109.14 | 110.07 | 108.51 | 110.03 | 1,201,311 | +1.30(+1.20%) |
May 09, 2016 | 109.83 | 110.54 | 108.49 | 108.72 | 1,138,686 | -1.50(-1.36%) |
May 06, 2016 | 109.53 | 110.88 | 109.02 | 110.22 | 2,004,108 | +1.01(+0.92%) |
May 05, 2016 | 109.43 | 110.07 | 108.81 | 109.21 | 1,692,890 | +0.30(+0.28%) |
May 04, 2016 | 108.55 | 109.20 | 108.28 | 108.91 | 2,499,754 | -0.22(-0.20%) |
May 03, 2016 | 109.94 | 110.55 | 108.25 | 109.13 | 4,887,810 | -2.08(-1.87%) |
May 02, 2016 | 110.41 | 112.13 | 110.41 | 111.21 | 1,783,901 | -0.02(-0.01%) |
Apr 29, 2016 | 112.52 | 113.33 | 110.88 | 111.22 | 2,160,804 | -2.02(-1.78%) |
Apr 28, 2016 | 112.69 | 115.96 | 111.97 | 113.24 | 2,720,750 | +0.17(+0.15%) |
Apr 27, 2016 | 112.52 | 113.43 | 111.32 | 113.07 | 1,801,768 | +0.62(+0.56%) |
Apr 26, 2016 | 112.98 | 113.39 | 112.06 | 112.44 | 1,235,136 | -0.36(-0.32%) |
Apr 25, 2016 | 112.30 | 112.85 | 111.82 | 112.80 | 1,132,239 | -0.12(-0.11%) |
Apr 22, 2016 | 113.63 | 113.97 | 112.50 | 112.92 | 942,835 | -0.15(-0.13%) |
Apr 21, 2016 | 113.42 | 113.92 | 112.77 | 113.08 | 873,988 | -0.39(-0.34%) |
Apr 20, 2016 | 113.84 | 113.84 | 112.98 | 113.46 | 1,203,058 | -0.28(-0.25%) |
Apr 19, 2016 | 112.41 | 113.75 | 111.80 | 113.75 | 1,428,529 | +2.08(+1.86%) |
Apr 18, 2016 | 110.28 | 111.70 | 109.88 | 111.67 | 896,847 | +1.10(+0.99%) |
Apr 15, 2016 | 110.64 | 110.70 | 109.97 | 110.57 | 894,722 | -0.04(-0.03%) |
Apr 14, 2016 | 110.49 | 110.68 | 109.93 | 110.61 | 1,337,913 | +0.52(+0.47%) |
Apr 13, 2016 | 110.52 | 110.70 | 109.52 | 110.09 | 1,144,040 | +0.13(+0.12%) |
Apr 12, 2016 | 109.61 | 110.42 | 108.90 | 109.96 | 803,657 | +0.66(+0.61%) |
Apr 11, 2016 | 109.38 | 110.06 | 109.12 | 109.29 | 1,227,897 | +0.64(+0.59%) |
Apr 08, 2016 | 109.33 | 109.74 | 108.32 | 108.65 | 674,166 | +0.51(+0.47%) |
Apr 07, 2016 | 109.10 | 109.17 | 107.92 | 108.14 | 958,426 | -1.40(-1.28%) |
Apr 06, 2016 | 108.55 | 109.57 | 107.99 | 109.55 | 947,292 | +0.76(+0.69%) |
Apr 05, 2016 | 108.26 | 109.32 | 107.89 | 108.79 | 1,233,882 | +0.00(+0.00%) |
Apr 04, 2016 | 109.58 | 109.84 | 108.26 | 108.79 | 2,006,996 | -1.99(-1.80%) |
Apr 01, 2016 | 109.40 | 110.96 | 108.18 | 110.78 | 1,748,781 | +0.96(+0.88%) |
Mar 31, 2016 | 110.64 | 111.06 | 109.26 | 109.82 | 1,618,594 | -0.92(-0.83%) |
Mar 30, 2016 | 110.54 | 112.19 | 110.06 | 110.73 | 1,771,190 | +0.82(+0.75%) |
Mar 29, 2016 | 107.81 | 110.62 | 107.26 | 109.91 | 2,618,226 | +1.44(+1.33%) |
Mar 28, 2016 | 107.89 | 108.86 | 107.58 | 108.47 | 2,274,195 | +1.04(+0.97%) |
Mar 24, 2016 | 109.16 | 107.43 | 107.43 | 107.43 | 1,656,387 | -1.64(-1.51%) |
Mar 23, 2016 | 107.96 | 109.08 | 107.26 | 109.08 | 3,310,230 | +0.65(+0.60%) |
Mar 22, 2016 | 106.10 | 109.05 | 105.90 | 108.43 | 3,616,436 | +1.80(+1.69%) |
Mar 21, 2016 | 107.05 | 107.51 | 105.89 | 106.62 | 2,511,411 | -0.68(-0.64%) |
Mar 18, 2016 | 106.93 | 108.18 | 106.33 | 107.31 | 3,828,358 | +0.48(+0.45%) |
Mar 17, 2016 | 103.90 | 107.16 | 103.22 | 106.83 | 2,968,916 | +3.71(+3.60%) |
Mar 16, 2016 | 101.01 | 103.41 | 100.92 | 103.11 | 2,051,242 | +1.52(+1.50%) |
Mar 15, 2016 | 102.36 | 102.67 | 101.27 | 101.59 | 2,260,125 | -1.67(-1.62%) |
Mar 14, 2016 | 103.05 | 103.58 | 102.51 | 103.26 | 3,468,797 | -0.17(-0.16%) |
Mar 11, 2016 | 103.05 | 104.42 | 102.31 | 103.42 | 1,693,606 | +1.42(+1.39%) |
Mar 10, 2016 | 102.67 | 103.14 | 100.81 | 102.01 | 5,568,566 | -0.06(-0.06%) |
Mar 09, 2016 | 102.39 | 102.69 | 101.32 | 102.07 | 8,124,011 | +0.35(+0.34%) |
Mar 08, 2016 | 101.49 | 102.38 | 99.99 | 101.72 | 1,240,407 | -0.59(-0.58%) |
Mar 07, 2016 | 102.08 | 103.07 | 101.39 | 102.31 | 1,184,210 | +0.16(+0.16%) |
Mar 04, 2016 | 102.82 | 102.82 | 101.23 | 102.15 | 1,627,782 | -0.07(-0.07%) |
Mar 03, 2016 | 101.94 | 103.03 | 101.56 | 102.22 | 1,439,494 | +0.50(+0.49%) |
Mar 02, 2016 | 101.11 | 102.30 | 100.53 | 101.72 | 1,230,388 | -0.13(-0.13%) |
Mar 01, 2016 | 101.39 | 102.48 | 99.97 | 101.85 | 1,728,531 | +1.45(+1.45%) |
Feb 29, 2016 | 101.12 | 102.13 | 100.35 | 100.39 | 2,422,430 | -0.89(-0.88%) |
Feb 26, 2016 | 101.30 | 101.91 | 100.80 | 101.28 | 1,089,862 | +0.49(+0.49%) |
Feb 25, 2016 | 100.11 | 100.80 | 98.86 | 100.79 | 835,570 | +1.09(+1.09%) |
Feb 24, 2016 | 97.60 | 99.83 | 97.38 | 99.70 | 986,908 | +0.26(+0.26%) |
Feb 23, 2016 | 100.08 | 100.50 | 98.95 | 99.44 | 1,287,255 | -1.30(-1.29%) |
Feb 22, 2016 | 100.70 | 101.48 | 100.25 | 100.73 | 1,181,930 | +1.05(+1.06%) |
Feb 19, 2016 | 99.05 | 99.95 | 97.67 | 99.68 | 1,538,681 | +0.27(+0.27%) |
Feb 18, 2016 | 100.33 | 100.76 | 98.96 | 99.41 | 1,422,883 | -1.02(-1.01%) |
Feb 17, 2016 | 100.56 | 100.92 | 99.48 | 100.42 | 1,564,500 | +0.88(+0.88%) |
Feb 16, 2016 | 99.99 | 100.03 | 98.29 | 99.54 | 1,214,861 | +0.76(+0.77%) |
Feb 12, 2016 | 97.62 | 98.79 | 98.79 | 98.79 | 1,582,890 | +2.38(+2.47%) |
Feb 11, 2016 | 97.43 | 98.52 | 95.57 | 96.41 | 2,783,919 | -2.46(-2.48%) |
Feb 10, 2016 | 100.68 | 101.93 | 98.61 | 98.86 | 1,831,738 | -1.52(-1.52%) |
Feb 09, 2016 | 97.98 | 101.14 | 97.63 | 100.39 | 2,186,997 | +1.30(+1.31%) |
Feb 08, 2016 | 101.56 | 101.68 | 97.60 | 99.09 | 3,386,119 | -3.68(-3.58%) |
Feb 05, 2016 | 103.19 | 103.76 | 102.28 | 102.77 | 2,723,104 | -0.42(-0.41%) |
Feb 04, 2016 | 101.01 | 103.83 | 100.76 | 103.19 | 4,265,974 | +2.11(+2.08%) |
Feb 03, 2016 | 100.64 | 101.47 | 99.15 | 101.08 | 3,895,342 | +1.95(+1.97%) |
Feb 02, 2016 | 99.32 | 100.29 | 97.79 | 99.13 | 4,862,408 | -0.34(-0.34%) |
Feb 01, 2016 | 95.07 | 99.79 | 94.74 | 99.48 | 4,338,285 | +3.45(+3.59%) |
Jan 29, 2016 | 92.68 | 96.08 | 91.94 | 96.03 | 4,324,144 | +5.84(+6.47%) |
Jan 28, 2016 | 89.98 | 91.28 | 89.48 | 90.19 | 2,412,917 | +0.71(+0.80%) |
Jan 27, 2016 | 89.52 | 91.31 | 89.06 | 89.48 | 2,001,549 | -0.26(-0.29%) |
Jan 26, 2016 | 88.89 | 90.62 | 88.25 | 89.74 | 1,600,192 | +1.59(+1.81%) |
Jan 25, 2016 | 90.12 | 90.34 | 88.02 | 88.15 | 1,463,361 | -2.02(-2.24%) |
Jan 22, 2016 | 90.26 | 91.47 | 89.37 | 90.16 | 1,367,291 | +1.36(+1.54%) |
Jan 21, 2016 | 89.56 | 90.12 | 88.20 | 88.80 | 1,595,618 | -0.30(-0.33%) |
Jan 20, 2016 | 89.12 | 89.89 | 86.89 | 89.09 | 2,289,483 | -1.54(-1.70%) |
Jan 19, 2016 | 90.03 | 91.05 | 88.92 | 90.63 | 2,367,406 | +1.34(+1.50%) |
Jan 15, 2016 | 87.65 | 89.29 | 89.29 | 89.29 | 3,315,545 | -0.42(-0.47%) |
Jan 14, 2016 | 90.37 | 90.63 | 87.64 | 89.71 | 4,223,433 | -0.13(-0.14%) |
Jan 13, 2016 | 92.41 | 92.72 | 89.72 | 89.84 | 1,769,337 | -2.02(-2.19%) |
Jan 12, 2016 | 91.47 | 91.91 | 90.53 | 91.86 | 3,142,498 | +1.30(+1.44%) |
Jan 11, 2016 | 91.80 | 91.88 | 89.91 | 90.56 | 3,001,855 | +0.36(+0.39%) |
Jan 08, 2016 | 91.17 | 91.62 | 90.06 | 90.20 | 3,400,706 | -0.47(-0.52%) |
Jan 07, 2016 | 91.91 | 93.01 | 90.32 | 90.67 | 5,205,227 | -3.15(-3.35%) |
Jan 06, 2016 | 94.63 | 94.79 | 93.10 | 93.81 | 1,966,111 | -2.34(-2.44%) |
Jan 05, 2016 | 97.36 | 97.97 | 95.42 | 96.16 | 1,788,929 | -1.75(-1.79%) |
Jan 04, 2016 | 97.16 | 97.98 | 96.30 | 97.91 | 1,742,209 | -0.70(-0.71%) |
Dec 31, 2015 | 99.62 | 98.60 | 98.60 | 98.60 | 1,209,203 | -1.63(-1.63%) |
Dec 30, 2015 | 100.11 | 100.89 | 99.95 | 100.23 | 1,062,602 | -0.10(-0.10%) |
Dec 29, 2015 | 100.71 | 101.48 | 99.74 | 100.33 | 875,317 | +0.45(+0.45%) |
Dec 28, 2015 | 99.82 | 100.16 | 99.45 | 99.88 | 843,108 | -0.44(-0.44%) |
Dec 24, 2015 | 100.11 | 100.33 | 100.33 | 100.33 | 486,428 | +0.01(+0.01%) |
Dec 23, 2015 | 99.90 | 100.45 | 99.44 | 100.32 | 761,023 | +1.23(+1.24%) |
Dec 22, 2015 | 98.35 | 99.47 | 98.03 | 99.09 | 1,189,522 | +1.21(+1.23%) |
Dec 21, 2015 | 97.41 | 98.02 | 96.55 | 97.88 | 2,583,348 | +1.58(+1.64%) |
Dec 18, 2015 | 97.55 | 97.94 | 96.26 | 96.30 | 3,000,707 | -1.89(-1.93%) |
Dec 17, 2015 | 99.83 | 100.10 | 97.71 | 98.19 | 3,266,509 | -1.39(-1.40%) |
Dec 16, 2015 | 99.96 | 100.02 | 97.56 | 99.59 | 2,916,474 | +0.53(+0.54%) |
Dec 15, 2015 | 97.97 | 99.35 | 97.85 | 99.05 | 2,308,910 | +1.91(+1.97%) |
Dec 14, 2015 | 98.15 | 98.47 | 96.42 | 97.14 | 2,934,167 | -1.14(-1.16%) |
Dec 11, 2015 | 98.19 | 98.69 | 97.25 | 98.28 | 2,917,816 | -1.53(-1.53%) |
Dec 10, 2015 | 100.56 | 100.95 | 99.45 | 99.81 | 2,697,777 | -1.01(-1.00%) |
Dec 09, 2015 | 100.53 | 101.98 | 99.72 | 100.82 | 2,313,595 | +0.66(+0.66%) |
Dec 08, 2015 | 102.03 | 102.96 | 99.95 | 100.16 | 2,253,651 | -2.89(-2.81%) |
Dec 07, 2015 | 103.68 | 103.76 | 102.53 | 103.05 | 1,994,233 | -1.23(-1.18%) |
Dec 04, 2015 | 102.70 | 104.42 | 102.52 | 104.28 | 1,439,325 | +2.01(+1.97%) |
Dec 03, 2015 | 104.67 | 105.06 | 101.93 | 102.27 | 2,657,479 | -2.06(-1.97%) |
Dec 02, 2015 | 103.58 | 104.73 | 102.92 | 104.33 | 4,975,433 | +0.38(+0.36%) |
Dec 01, 2015 | 103.00 | 104.20 | 101.94 | 103.95 | 2,005,819 | +0.84(+0.81%) |
Nov 30, 2015 | 103.83 | 104.31 | 103.09 | 103.11 | 1,412,556 | -0.76(-0.73%) |
Nov 27, 2015 | 104.05 | 104.71 | 103.41 | 103.87 | 714,145 | -0.34(-0.33%) |
Nov 25, 2015 | 104.84 | 104.21 | 104.21 | 104.21 | 1,179,429 | -0.84(-0.80%) |
Nov 24, 2015 | 104.87 | 105.53 | 104.36 | 105.06 | 1,229,483 | -0.53(-0.51%) |
Nov 23, 2015 | 105.16 | 106.46 | 105.16 | 105.59 | 1,055,719 | +0.67(+0.64%) |
Nov 20, 2015 | 105.52 | 106.05 | 104.75 | 104.92 | 850,381 | -0.50(-0.48%) |
Nov 19, 2015 | 105.05 | 105.74 | 104.40 | 105.42 | 1,283,092 | +0.40(+0.38%) |
Nov 18, 2015 | 105.14 | 105.48 | 103.10 | 105.03 | 1,746,841 | -0.03(-0.03%) |
Nov 17, 2015 | 105.54 | 108.34 | 104.75 | 105.06 | 3,467,006 | -0.66(-0.63%) |
Nov 16, 2015 | 103.47 | 105.78 | 103.39 | 105.72 | 1,841,720 | +2.24(+2.16%) |
Nov 13, 2015 | 102.03 | 104.47 | 101.07 | 103.48 | 2,078,815 | +1.57(+1.54%) |
Nov 12, 2015 | 101.97 | 102.44 | 101.50 | 101.91 | 1,477,264 | -1.13(-1.10%) |
Nov 11, 2015 | 103.44 | 103.44 | 102.39 | 103.04 | 828,992 | +0.06(+0.06%) |
Nov 10, 2015 | 102.44 | 103.16 | 101.62 | 102.98 | 1,099,233 | +0.29(+0.29%) |
Nov 09, 2015 | 104.02 | 104.28 | 101.85 | 102.69 | 1,279,804 | -1.73(-1.65%) |
Nov 06, 2015 | 102.59 | 104.44 | 102.44 | 104.42 | 1,194,339 | +0.99(+0.96%) |
Nov 05, 2015 | 103.78 | 104.43 | 102.07 | 103.42 | 1,688,711 | -0.67(-0.64%) |
Nov 04, 2015 | 105.38 | 105.45 | 103.81 | 104.09 | 1,183,704 | -0.39(-0.38%) |
Nov 03, 2015 | 104.14 | 105.24 | 103.73 | 104.48 | 1,001,825 | +0.11(+0.11%) |