Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 93.51 | 94.25 | 93.30 | 94.13 | 1,297,645 | +0.13(+0.14%) |
Feb 27, 2017 | 93.67 | 94.09 | 93.63 | 94.00 | 1,263,309 | +0.07(+0.07%) |
Feb 24, 2017 | 93.44 | 94.02 | 93.23 | 93.93 | 1,075,612 | +0.43(+0.46%) |
Feb 23, 2017 | 93.59 | 93.98 | 93.45 | 93.50 | 1,168,389 | -0.34(-0.37%) |
Feb 22, 2017 | 92.56 | 94.05 | 92.56 | 93.85 | 1,815,467 | -0.15(-0.16%) |
Feb 21, 2017 | 93.81 | 94.14 | 93.65 | 93.99 | 1,623,219 | +0.44(+0.47%) |
Feb 17, 2017 | 93.55 | 93.55 | 93.55 | 0 | +0.04(+0.05%) | |
Feb 16, 2017 | 92.97 | 93.58 | 92.80 | 93.51 | 1,087,399 | +0.70(+0.76%) |
Feb 15, 2017 | 92.10 | 92.95 | 91.93 | 92.81 | 2,031,875 | -0.42(-0.45%) |
Feb 14, 2017 | 92.26 | 93.33 | 91.66 | 93.23 | 2,638,385 | +1.39(+1.52%) |
Feb 13, 2017 | 91.57 | 91.99 | 91.38 | 91.83 | 1,038,803 | +0.81(+0.89%) |
Feb 10, 2017 | 90.68 | 91.61 | 90.62 | 91.03 | 2,101,451 | -0.41(-0.45%) |
Feb 09, 2017 | 91.04 | 91.75 | 91.10 | 91.44 | 1,774,796 | +0.40(+0.43%) |
Feb 08, 2017 | 91.36 | 91.48 | 90.91 | 91.04 | 1,907,697 | +0.44(+0.48%) |
Feb 07, 2017 | 90.57 | 90.73 | 90.37 | 90.60 | 1,546,017 | +0.33(+0.36%) |
Feb 06, 2017 | 90.36 | 90.37 | 89.92 | 90.28 | 1,415,476 | -0.25(-0.28%) |
Feb 03, 2017 | 91.11 | 91.37 | 90.50 | 90.53 | 1,730,479 | +0.70(+0.78%) |
Feb 02, 2017 | 90.36 | 90.72 | 89.52 | 89.83 | 1,826,425 | +0.12(+0.13%) |
Feb 01, 2017 | 89.16 | 90.09 | 89.02 | 89.71 | 1,302,563 | +0.08(+0.09%) |
Jan 31, 2017 | 89.50 | 89.80 | 89.25 | 89.63 | 1,327,814 | -0.20(-0.22%) |
Jan 30, 2017 | 89.38 | 90.07 | 89.35 | 89.83 | 1,402,875 | -0.58(-0.65%) |
Jan 27, 2017 | 90.84 | 90.92 | 90.36 | 90.42 | 1,357,558 | +0.31(+0.34%) |
Jan 26, 2017 | 90.70 | 90.89 | 90.05 | 90.11 | 1,729,173 | -1.20(-1.31%) |
Jan 25, 2017 | 91.47 | 91.64 | 91.09 | 91.30 | 1,214,065 | +0.03(+0.04%) |
Jan 24, 2017 | 91.17 | 91.43 | 90.85 | 91.27 | 993,748 | -0.07(-0.08%) |
Jan 23, 2017 | 91.29 | 91.51 | 90.64 | 91.34 | 1,471,757 | +0.73(+0.81%) |
Jan 20, 2017 | 90.89 | 90.95 | 90.36 | 90.60 | 1,668,787 | +0.46(+0.51%) |
Jan 19, 2017 | 90.76 | 90.83 | 90.04 | 90.15 | 1,136,017 | -0.44(-0.48%) |
Jan 18, 2017 | 90.89 | 91.00 | 90.43 | 90.59 | 1,160,944 | -0.76(-0.83%) |
Jan 17, 2017 | 90.45 | 91.38 | 90.43 | 91.34 | 1,808,585 | +0.34(+0.37%) |
Jan 13, 2017 | 91.01 | 91.01 | 91.01 | 0 | -0.07(-0.08%) | |
Jan 12, 2017 | 91.21 | 91.28 | 90.61 | 91.08 | 1,759,922 | +0.68(+0.75%) |
Jan 11, 2017 | 90.51 | 90.97 | 89.76 | 90.40 | 1,349,324 | -0.24(-0.27%) |
Jan 10, 2017 | 91.18 | 91.34 | 90.53 | 90.64 | 1,421,663 | -0.44(-0.48%) |
Jan 09, 2017 | 91.34 | 91.40 | 90.61 | 91.08 | 1,382,945 | +0.01(+0.01%) |
Jan 06, 2017 | 91.09 | 91.34 | 90.90 | 91.07 | 1,656,871 | -0.75(-0.81%) |
Jan 05, 2017 | 91.00 | 92.20 | 90.89 | 91.82 | 2,379,652 | +1.36(+1.50%) |
Jan 04, 2017 | 90.85 | 90.85 | 90.18 | 90.46 | 2,112,657 | +0.58(+0.65%) |
Jan 03, 2017 | 90.08 | 90.08 | 89.33 | 89.87 | 1,869,096 | -0.77(-0.85%) |
Dec 30, 2016 | 90.65 | 90.65 | 90.65 | 0 | +0.47(+0.52%) | |
Dec 29, 2016 | 89.97 | 90.21 | 89.80 | 90.17 | 1,254,522 | +0.85(+0.95%) |
Dec 28, 2016 | 88.92 | 89.54 | 88.89 | 89.32 | 1,201,011 | -0.02(-0.02%) |
Dec 27, 2016 | 89.99 | 89.99 | 89.14 | 89.34 | 1,579,356 | +0.37(+0.42%) |
Dec 23, 2016 | 88.97 | 88.97 | 88.97 | 0 | +0.58(+0.65%) | |
Dec 22, 2016 | 88.85 | 88.88 | 88.22 | 88.39 | 1,952,686 | -0.68(-0.76%) |
Dec 21, 2016 | 89.24 | 89.50 | 88.71 | 89.07 | 1,797,844 | +0.54(+0.61%) |
Dec 20, 2016 | 88.81 | 88.89 | 88.29 | 88.53 | 2,113,561 | +0.22(+0.24%) |
Dec 19, 2016 | 89.27 | 89.29 | 88.14 | 88.32 | 1,794,817 | -0.23(-0.26%) |
Dec 16, 2016 | 88.41 | 88.94 | 88.12 | 88.55 | 2,321,369 | +1.24(+1.42%) |
Dec 15, 2016 | 86.82 | 87.79 | 86.74 | 87.31 | 2,655,267 | -1.16(-1.31%) |
Dec 14, 2016 | 90.47 | 90.66 | 88.10 | 88.47 | 4,130,906 | -1.84(-2.04%) |
Dec 13, 2016 | 90.43 | 90.87 | 90.10 | 90.31 | 2,335,723 | +1.17(+1.31%) |
Dec 12, 2016 | 89.66 | 89.76 | 88.58 | 89.14 | 1,807,517 | +0.13(+0.14%) |
Dec 09, 2016 | 88.82 | 89.02 | 88.49 | 89.01 | 2,557,965 | +0.77(+0.87%) |
Dec 08, 2016 | 88.42 | 88.62 | 87.76 | 88.25 | 2,947,487 | -1.45(-1.62%) |
Dec 07, 2016 | 89.35 | 90.07 | 89.18 | 89.70 | 2,937,837 | +0.25(+0.28%) |
Dec 06, 2016 | 89.22 | 89.54 | 88.74 | 89.45 | 2,907,996 | +0.68(+0.77%) |
Dec 05, 2016 | 88.97 | 89.07 | 88.35 | 88.77 | 3,147,005 | +1.61(+1.84%) |
Dec 02, 2016 | 85.85 | 87.25 | 85.82 | 87.17 | 2,976,882 | +1.27(+1.48%) |
Dec 01, 2016 | 86.86 | 86.99 | 84.49 | 85.89 | 8,675,063 | -2.89(-3.25%) |
Nov 30, 2016 | 90.78 | 90.87 | 88.61 | 88.78 | 2,993,613 | -1.32(-1.47%) |
Nov 29, 2016 | 89.95 | 90.30 | 89.74 | 90.11 | 2,986,839 | -0.01(-0.01%) |
Nov 28, 2016 | 89.48 | 90.18 | 89.41 | 90.11 | 2,646,846 | +0.84(+0.94%) |
Nov 25, 2016 | 90.06 | 90.06 | 89.16 | 89.27 | 1,582,187 | +1.24(+1.41%) |
Nov 23, 2016 | 88.03 | 88.03 | 88.03 | 0 | -0.22(-0.25%) | |
Nov 22, 2016 | 88.26 | 88.59 | 88.02 | 88.26 | 4,177,415 | -0.58(-0.65%) |
Nov 21, 2016 | 87.86 | 89.11 | 87.84 | 88.83 | 4,329,498 | +1.25(+1.42%) |
Nov 18, 2016 | 87.74 | 87.81 | 86.83 | 87.59 | 4,163,284 | -0.96(-1.09%) |
Nov 17, 2016 | 88.71 | 89.19 | 88.54 | 88.55 | 5,090,105 | +0.63(+0.71%) |
Nov 16, 2016 | 88.14 | 89.10 | 87.70 | 87.92 | 3,437,577 | -0.78(-0.88%) |
Nov 15, 2016 | 87.74 | 88.81 | 87.63 | 88.70 | 3,403,106 | +1.03(+1.18%) |
Nov 14, 2016 | 89.41 | 89.62 | 87.18 | 87.67 | 7,472,281 | -3.54(-3.88%) |
Nov 11, 2016 | 90.89 | 91.71 | 90.54 | 91.21 | 6,593,878 | -0.59(-0.65%) |
Nov 10, 2016 | 92.85 | 93.05 | 90.64 | 91.80 | 7,177,242 | -3.24(-3.41%) |
Nov 09, 2016 | 96.29 | 96.29 | 93.06 | 95.05 | 4,659,185 | -2.77(-2.83%) |
Nov 08, 2016 | 96.46 | 97.93 | 96.40 | 97.81 | 3,424,587 | +2.17(+2.26%) |
Nov 07, 2016 | 95.29 | 95.80 | 94.73 | 95.65 | 3,579,762 | +0.80(+0.85%) |
Nov 04, 2016 | 95.67 | 95.82 | 94.64 | 94.84 | 2,809,835 | -0.26(-0.28%) |
Nov 03, 2016 | 95.72 | 95.76 | 94.94 | 95.10 | 3,836,744 | -1.85(-1.91%) |
Nov 02, 2016 | 97.50 | 97.55 | 96.64 | 96.96 | 2,195,112 | -0.34(-0.35%) |
Nov 01, 2016 | 98.34 | 98.44 | 96.91 | 97.30 | 2,133,638 | -0.42(-0.43%) |
Oct 31, 2016 | 97.79 | 97.85 | 96.69 | 97.72 | 2,795,205 | -1.14(-1.16%) |
Oct 28, 2016 | 100.25 | 100.59 | 98.80 | 98.86 | 6,381,060 | -3.91(-3.80%) |
Oct 27, 2016 | 103.62 | 103.79 | 102.31 | 102.77 | 2,100,912 | -0.09(-0.08%) |
Oct 26, 2016 | 102.76 | 103.52 | 102.48 | 102.86 | 2,970,920 | -1.88(-1.79%) |
Oct 25, 2016 | 104.97 | 104.50 | 104.73 | 1,746,603 | -1.10(-1.04%) | |
Oct 24, 2016 | 106.69 | 106.88 | 105.59 | 105.83 | 1,529,410 | -1.43(-1.33%) |
Oct 21, 2016 | 107.41 | 107.73 | 107.03 | 107.26 | 1,411,398 | -0.57(-0.53%) |
Oct 20, 2016 | 107.99 | 108.56 | 107.35 | 107.83 | 1,729,762 | -1.08(-0.99%) |
Oct 19, 2016 | 108.87 | 109.08 | 108.46 | 108.91 | 1,814,297 | +0.64(+0.59%) |
Oct 18, 2016 | 108.72 | 108.77 | 107.96 | 108.27 | 2,214,076 | -0.21(-0.20%) |
Oct 17, 2016 | 108.59 | 108.89 | 108.07 | 108.48 | 1,309,992 | -0.37(-0.34%) |
Oct 14, 2016 | 108.46 | 109.23 | 108.25 | 108.85 | 1,281,356 | +1.16(+1.08%) |
Oct 13, 2016 | 107.58 | 108.14 | 106.97 | 107.69 | 1,415,868 | -0.08(-0.07%) |
Oct 12, 2016 | 107.97 | 108.13 | 107.19 | 107.77 | 1,557,428 | -0.68(-0.62%) |
Oct 11, 2016 | 108.30 | 108.70 | 107.61 | 108.45 | 1,460,478 | +0.58(+0.53%) |
Oct 10, 2016 | 107.41 | 108.72 | 107.29 | 107.87 | 1,177,638 | +0.20(+0.19%) |
Oct 07, 2016 | 107.47 | 107.83 | 106.62 | 107.67 | 1,311,604 | -0.01(-0.01%) |
Oct 06, 2016 | 108.10 | 108.71 | 107.58 | 107.68 | 1,871,281 | -1.69(-1.55%) |
Oct 05, 2016 | 109.50 | 109.72 | 109.06 | 109.37 | 2,181,951 | +0.46(+0.42%) |
Oct 04, 2016 | 109.58 | 109.83 | 108.65 | 108.91 | 1,939,166 | -0.16(-0.15%) |
Oct 03, 2016 | 110.17 | 110.39 | 109.03 | 109.07 | 1,653,296 | -2.11(-1.90%) |
Sep 30, 2016 | 110.63 | 111.61 | 110.42 | 111.19 | 1,738,123 | +0.21(+0.19%) |
Sep 29, 2016 | 111.99 | 112.11 | 110.56 | 110.98 | 4,097,583 | -1.93(-1.71%) |
Sep 28, 2016 | 111.83 | 113.08 | 111.83 | 112.91 | 2,584,238 | +1.32(+1.18%) |
Sep 27, 2016 | 110.72 | 112.15 | 110.64 | 111.59 | 2,424,076 | -0.27(-0.24%) |
Sep 26, 2016 | 110.61 | 115.14 | 109.99 | 111.86 | 3,594,324 | +1.73(+1.57%) |
Sep 23, 2016 | 109.80 | 110.52 | 109.73 | 110.13 | 918,269 | +0.08(+0.08%) |
Sep 22, 2016 | 110.19 | 110.74 | 110.00 | 110.05 | 1,601,984 | +2.33(+2.17%) |
Sep 21, 2016 | 106.24 | 107.88 | 106.22 | 107.71 | 835,456 | +1.20(+1.13%) |
Sep 20, 2016 | 107.00 | 107.03 | 106.51 | 106.51 | 598,433 | +0.49(+0.46%) |
Sep 19, 2016 | 106.03 | 106.44 | 105.52 | 106.02 | 963,165 | +1.02(+0.97%) |
Sep 16, 2016 | 105.13 | 105.33 | 104.52 | 105.00 | 900,779 | -0.40(-0.38%) |
Sep 15, 2016 | 104.42 | 105.53 | 103.94 | 105.39 | 994,860 | +1.51(+1.45%) |
Sep 14, 2016 | 103.59 | 104.35 | 103.42 | 103.89 | 743,774 | +0.20(+0.19%) |
Sep 13, 2016 | 104.65 | 105.23 | 103.38 | 103.69 | 1,411,113 | -1.90(-1.80%) |
Sep 12, 2016 | 103.92 | 105.76 | 103.92 | 105.60 | 1,429,271 | +1.33(+1.27%) |
Sep 09, 2016 | 106.21 | 106.31 | 104.27 | 104.27 | 1,573,704 | -2.82(-2.63%) |
Sep 08, 2016 | 107.69 | 108.04 | 106.98 | 107.08 | 767,213 | -0.69(-0.64%) |
Sep 07, 2016 | 108.69 | 108.79 | 107.69 | 107.77 | 895,251 | -0.48(-0.45%) |
Sep 06, 2016 | 107.81 | 108.41 | 107.62 | 108.25 | 927,532 | +1.00(+0.93%) |
Sep 02, 2016 | 107.30 | 107.25 | 107.25 | 107.25 | 922,559 | +1.65(+1.56%) |
Sep 01, 2016 | 104.65 | 105.82 | 104.39 | 105.61 | 748,995 | +0.66(+0.63%) |
Aug 31, 2016 | 105.86 | 105.93 | 104.67 | 104.94 | 1,688,232 | -1.13(-1.07%) |
Aug 30, 2016 | 106.60 | 106.81 | 105.88 | 106.08 | 812,470 | -0.82(-0.77%) |
Aug 29, 2016 | 106.20 | 107.09 | 106.16 | 106.90 | 486,863 | +0.51(+0.48%) |
Aug 26, 2016 | 107.95 | 108.36 | 106.02 | 106.39 | 823,763 | -0.05(-0.05%) |
Aug 25, 2016 | 106.77 | 107.09 | 106.38 | 106.44 | 450,507 | -0.06(-0.06%) |
Aug 24, 2016 | 106.46 | 106.70 | 106.00 | 106.50 | 734,696 | -0.49(-0.46%) |
Aug 23, 2016 | 107.54 | 107.75 | 106.97 | 106.99 | 856,689 | +0.85(+0.80%) |
Aug 22, 2016 | 106.09 | 106.50 | 105.98 | 106.15 | 833,392 | -0.79(-0.74%) |
Aug 19, 2016 | 106.69 | 107.25 | 106.38 | 106.93 | 1,087,802 | -0.36(-0.34%) |
Aug 18, 2016 | 107.07 | 107.38 | 106.93 | 107.30 | 633,559 | +0.23(+0.21%) |
Aug 17, 2016 | 106.74 | 107.25 | 106.16 | 107.07 | 830,835 | +0.46(+0.43%) |
Aug 16, 2016 | 106.45 | 106.75 | 106.01 | 106.61 | 808,285 | +0.30(+0.28%) |
Aug 15, 2016 | 107.03 | 107.08 | 106.31 | 106.31 | 924,311 | -0.46(-0.43%) |
Aug 12, 2016 | 106.47 | 106.86 | 106.30 | 106.77 | 1,516,426 | +1.34(+1.28%) |
Aug 11, 2016 | 105.02 | 105.60 | 104.83 | 105.43 | 937,750 | +0.80(+0.77%) |
Aug 10, 2016 | 104.58 | 105.03 | 104.34 | 104.62 | 972,266 | +0.46(+0.44%) |
Aug 09, 2016 | 104.23 | 104.45 | 103.95 | 104.17 | 2,342,313 | +0.15(+0.15%) |
Aug 08, 2016 | 104.39 | 104.77 | 103.80 | 104.01 | 1,616,811 | -0.78(-0.74%) |
Aug 05, 2016 | 104.09 | 105.06 | 104.00 | 104.79 | 1,954,992 | -0.07(-0.06%) |
Aug 04, 2016 | 104.24 | 105.25 | 104.19 | 104.86 | 1,591,804 | +0.24(+0.23%) |
Aug 03, 2016 | 105.34 | 105.47 | 104.19 | 104.62 | 1,532,438 | -0.83(-0.79%) |
Aug 02, 2016 | 106.64 | 106.68 | 105.22 | 105.45 | 1,601,487 | -0.51(-0.48%) |
Aug 01, 2016 | 107.37 | 107.53 | 105.77 | 105.96 | 2,467,426 | -3.56(-3.25%) |
Jul 29, 2016 | 106.99 | 109.88 | 106.39 | 109.52 | 3,546,818 | +2.98(+2.80%) |
Jul 28, 2016 | 103.29 | 106.68 | 102.70 | 106.54 | 5,949,384 | +3.37(+3.26%) |
Jul 27, 2016 | 106.28 | 106.36 | 102.83 | 103.18 | 5,181,779 | -3.94(-3.68%) |
Jul 26, 2016 | 107.85 | 107.95 | 107.08 | 107.12 | 1,991,700 | +0.54(+0.51%) |
Jul 25, 2016 | 107.08 | 107.08 | 106.30 | 106.58 | 643,463 | -0.13(-0.13%) |
Jul 22, 2016 | 105.88 | 106.92 | 105.81 | 106.71 | 1,576,503 | +1.37(+1.30%) |
Jul 21, 2016 | 105.66 | 106.18 | 105.12 | 105.34 | 2,123,552 | -1.46(-1.36%) |
Jul 20, 2016 | 104.23 | 108.35 | 104.21 | 106.80 | 3,647,909 | +1.38(+1.31%) |
Jul 19, 2016 | 105.67 | 105.95 | 105.16 | 105.42 | 1,245,237 | -1.13(-1.06%) |
Jul 18, 2016 | 106.02 | 106.69 | 105.96 | 106.55 | 1,626,669 | +0.42(+0.40%) |
Jul 15, 2016 | 106.23 | 106.38 | 105.37 | 106.13 | 1,969,212 | -0.79(-0.74%) |
Jul 14, 2016 | 108.11 | 108.38 | 106.87 | 106.92 | 1,814,583 | -1.15(-1.07%) |
Jul 13, 2016 | 107.78 | 108.63 | 107.66 | 108.07 | 863,903 | -0.25(-0.23%) |
Jul 12, 2016 | 108.55 | 108.97 | 107.85 | 108.31 | 1,033,802 | +0.49(+0.45%) |
Jul 11, 2016 | 108.41 | 108.62 | 107.82 | 107.82 | 1,172,717 | -0.27(-0.25%) |
Jul 08, 2016 | 108.11 | 108.41 | 107.62 | 108.09 | 1,149,212 | +0.47(+0.44%) |
Jul 07, 2016 | 107.74 | 109.02 | 107.38 | 107.62 | 1,094,390 | -0.75(-0.69%) |
Jul 06, 2016 | 106.95 | 108.51 | 106.14 | 108.36 | 2,118,488 | -0.42(-0.39%) |
Jul 05, 2016 | 109.06 | 109.43 | 108.30 | 108.79 | 1,631,462 | -2.39(-2.15%) |
Jul 01, 2016 | 111.42 | 111.18 | 111.18 | 111.18 | 2,168,122 | -0.24(-0.21%) |
Jun 30, 2016 | 109.93 | 111.60 | 109.32 | 111.42 | 3,330,571 | +4.55(+4.26%) |
Jun 29, 2016 | 106.10 | 107.69 | 105.88 | 106.86 | 1,721,225 | +2.48(+2.37%) |
Jun 28, 2016 | 104.37 | 104.47 | 102.97 | 104.39 | 1,965,998 | +1.66(+1.61%) |
Jun 27, 2016 | 102.70 | 103.19 | 101.35 | 102.73 | 2,961,066 | -0.90(-0.87%) |
Jun 24, 2016 | 103.77 | 106.46 | 103.19 | 103.62 | 4,125,489 | -6.02(-5.49%) |
Jun 23, 2016 | 110.50 | 110.52 | 108.86 | 109.64 | 1,715,845 | +0.96(+0.88%) |
Jun 22, 2016 | 109.38 | 109.83 | 108.63 | 108.69 | 1,175,775 | -0.09(-0.09%) |
Jun 21, 2016 | 108.72 | 109.25 | 108.29 | 108.78 | 1,687,723 | +1.79(+1.67%) |
Jun 20, 2016 | 108.50 | 109.01 | 106.95 | 106.99 | 2,260,309 | +1.88(+1.79%) |
Jun 17, 2016 | 105.44 | 105.53 | 104.37 | 105.11 | 1,989,504 | -1.11(-1.04%) |
Jun 16, 2016 | 103.46 | 106.32 | 103.24 | 106.22 | 2,223,171 | +1.07(+1.02%) |
Jun 15, 2016 | 105.53 | 105.98 | 105.00 | 105.15 | 1,903,609 | +1.68(+1.63%) |
Jun 14, 2016 | 103.60 | 104.53 | 102.89 | 103.46 | 2,693,450 | -1.41(-1.34%) |
Jun 13, 2016 | 104.94 | 105.72 | 104.64 | 104.87 | 2,358,412 | -1.31(-1.23%) |
Jun 10, 2016 | 107.09 | 107.47 | 106.02 | 106.18 | 2,754,231 | -3.75(-3.41%) |
Jun 09, 2016 | 109.67 | 110.31 | 109.42 | 109.93 | 1,276,927 | -1.48(-1.33%) |
Jun 08, 2016 | 110.81 | 111.44 | 110.50 | 111.41 | 971,160 | +1.07(+0.97%) |
Jun 07, 2016 | 110.45 | 111.08 | 110.23 | 110.34 | 959,148 | +0.20(+0.18%) |
Jun 06, 2016 | 110.00 | 110.67 | 109.42 | 110.15 | 1,421,966 | +1.84(+1.70%) |
Jun 03, 2016 | 107.96 | 108.81 | 107.96 | 108.31 | 987,424 | -0.21(-0.20%) |
Jun 02, 2016 | 108.19 | 108.62 | 107.86 | 108.52 | 1,050,393 | -0.65(-0.60%) |
Jun 01, 2016 | 107.24 | 109.25 | 106.72 | 109.17 | 2,203,573 | +2.38(+2.23%) |
May 31, 2016 | 107.61 | 107.69 | 106.42 | 106.80 | 1,247,059 | -0.06(-0.06%) |
May 27, 2016 | 106.97 | 106.86 | 106.86 | 106.86 | 763,363 | -0.75(-0.69%) |
May 26, 2016 | 107.72 | 107.83 | 107.16 | 107.60 | 1,092,679 | +0.93(+0.87%) |
May 25, 2016 | 107.00 | 107.83 | 106.67 | 106.67 | 1,627,280 | +1.03(+0.98%) |
May 24, 2016 | 104.48 | 106.08 | 104.29 | 105.64 | 1,516,306 | +2.82(+2.74%) |
May 23, 2016 | 103.19 | 103.52 | 102.76 | 102.82 | 906,740 | -0.40(-0.39%) |
May 20, 2016 | 103.47 | 104.01 | 102.99 | 103.22 | 1,833,476 | -0.30(-0.29%) |
May 19, 2016 | 102.39 | 103.75 | 102.19 | 103.52 | 1,542,590 | +0.08(+0.07%) |
May 18, 2016 | 103.94 | 104.48 | 102.81 | 103.45 | 1,154,333 | -0.86(-0.83%) |
May 17, 2016 | 105.03 | 105.50 | 104.11 | 104.31 | 1,192,409 | -1.87(-1.76%) |
May 16, 2016 | 105.59 | 106.51 | 105.52 | 106.18 | 681,296 | +0.51(+0.48%) |
May 13, 2016 | 106.64 | 106.94 | 105.62 | 105.67 | 1,388,446 | -1.36(-1.27%) |
May 12, 2016 | 107.84 | 107.91 | 106.56 | 107.03 | 941,376 | -0.29(-0.27%) |
May 11, 2016 | 107.29 | 107.78 | 107.25 | 107.32 | 1,078,238 | -1.07(-0.98%) |
May 10, 2016 | 107.63 | 108.39 | 107.57 | 108.39 | 1,128,260 | +0.71(+0.66%) |
May 09, 2016 | 107.12 | 108.15 | 106.31 | 107.68 | 2,295,712 | +1.90(+1.80%) |
May 06, 2016 | 105.72 | 106.27 | 105.27 | 105.77 | 1,855,481 | -0.17(-0.16%) |
May 05, 2016 | 103.86 | 105.96 | 103.81 | 105.94 | 1,746,603 | +1.83(+1.75%) |
May 04, 2016 | 103.55 | 104.44 | 102.96 | 104.12 | 4,313,759 | -1.62(-1.54%) |
May 03, 2016 | 105.62 | 106.09 | 105.22 | 105.74 | 1,955,321 | -0.74(-0.69%) |
May 02, 2016 | 106.03 | 106.62 | 105.79 | 106.48 | 854,151 | +1.40(+1.34%) |
Apr 29, 2016 | 105.38 | 105.94 | 104.68 | 105.07 | 1,809,525 | -0.83(-0.78%) |
Apr 28, 2016 | 104.77 | 106.73 | 104.72 | 105.90 | 1,750,703 | -0.79(-0.74%) |
Apr 27, 2016 | 106.45 | 106.96 | 105.97 | 106.69 | 1,431,198 | -0.10(-0.09%) |
Apr 26, 2016 | 106.97 | 107.39 | 106.35 | 106.79 | 1,356,610 | -0.44(-0.41%) |
Apr 25, 2016 | 106.39 | 107.29 | 106.31 | 107.23 | 979,868 | +0.64(+0.60%) |
Apr 22, 2016 | 105.96 | 106.59 | 105.55 | 106.59 | 1,693,648 | -0.24(-0.23%) |
Apr 21, 2016 | 106.37 | 107.66 | 106.25 | 106.83 | 2,440,352 | -2.15(-1.97%) |
Apr 20, 2016 | 108.63 | 109.40 | 108.27 | 108.98 | 1,545,703 | -0.52(-0.47%) |
Apr 19, 2016 | 109.39 | 110.44 | 108.50 | 109.50 | 4,151,655 | +3.20(+3.01%) |
Apr 18, 2016 | 104.73 | 106.41 | 104.68 | 106.30 | 2,388,090 | +1.37(+1.31%) |
Apr 15, 2016 | 105.32 | 105.52 | 104.70 | 104.92 | 1,726,749 | +0.46(+0.44%) |
Apr 14, 2016 | 102.93 | 105.27 | 102.57 | 104.47 | 3,430,573 | +2.92(+2.87%) |
Apr 13, 2016 | 101.78 | 101.97 | 101.00 | 101.55 | 1,849,926 | +0.90(+0.89%) |
Apr 12, 2016 | 100.06 | 100.93 | 99.95 | 100.65 | 1,264,143 | +0.49(+0.49%) |
Apr 11, 2016 | 100.66 | 101.53 | 100.11 | 100.16 | 1,536,310 | -0.90(-0.89%) |
Apr 08, 2016 | 101.02 | 101.44 | 100.84 | 101.06 | 1,403,936 | +0.51(+0.50%) |
Apr 07, 2016 | 101.07 | 101.65 | 100.41 | 100.55 | 1,982,467 | -1.98(-1.93%) |
Apr 06, 2016 | 102.27 | 102.91 | 101.92 | 102.53 | 1,380,830 | -0.52(-0.51%) |
Apr 05, 2016 | 103.23 | 103.54 | 102.63 | 103.06 | 2,794,945 | -1.75(-1.67%) |
Apr 04, 2016 | 105.45 | 105.56 | 104.29 | 104.80 | 2,357,969 | +0.39(+0.37%) |
Apr 01, 2016 | 101.78 | 104.49 | 101.69 | 104.41 | 3,659,587 | +0.82(+0.79%) |
Mar 31, 2016 | 104.13 | 104.19 | 103.20 | 103.59 | 2,345,946 | -0.90(-0.86%) |
Mar 30, 2016 | 105.15 | 105.50 | 104.22 | 104.48 | 3,366,918 | +1.13(+1.09%) |
Mar 29, 2016 | 101.81 | 103.41 | 101.60 | 103.36 | 2,376,260 | +2.07(+2.04%) |
Mar 28, 2016 | 101.29 | 101.48 | 101.04 | 101.29 | 986,623 | +0.26(+0.26%) |
Mar 24, 2016 | 100.25 | 101.03 | 101.03 | 101.03 | 1,879,754 | -0.48(-0.47%) |
Mar 23, 2016 | 102.36 | 102.41 | 101.17 | 101.51 | 1,763,476 | -0.02(-0.02%) |
Mar 22, 2016 | 100.51 | 101.56 | 100.47 | 101.53 | 1,815,151 | +1.19(+1.18%) |
Mar 21, 2016 | 99.98 | 100.70 | 99.98 | 100.35 | 1,390,509 | -0.66(-0.65%) |
Mar 18, 2016 | 98.39 | 101.44 | 100.08 | 101.00 | 2,858,708 | +2.62(+2.66%) |
Mar 17, 2016 | 97.37 | 98.58 | 96.98 | 98.39 | 1,890,322 | +0.97(+1.00%) |
Mar 16, 2016 | 95.44 | 97.60 | 95.39 | 97.41 | 1,893,155 | +0.60(+0.62%) |
Mar 15, 2016 | 96.96 | 97.27 | 96.58 | 96.82 | 907,956 | -0.55(-0.56%) |
Mar 14, 2016 | 97.22 | 97.79 | 97.19 | 97.36 | 731,047 | -0.48(-0.49%) |
Mar 11, 2016 | 98.15 | 98.24 | 97.23 | 97.85 | 1,304,240 | +0.80(+0.82%) |
Mar 10, 2016 | 98.38 | 99.01 | 96.23 | 97.05 | 2,569,312 | +0.76(+0.79%) |
Mar 09, 2016 | 96.63 | 96.97 | 96.14 | 96.28 | 847,818 | +0.71(+0.75%) |
Mar 08, 2016 | 95.97 | 96.12 | 95.28 | 95.57 | 1,023,184 | -0.70(-0.73%) |
Mar 07, 2016 | 96.06 | 96.66 | 95.79 | 96.27 | 2,104,848 | -0.34(-0.35%) |
Mar 04, 2016 | 96.47 | 96.99 | 96.20 | 96.61 | 2,571,644 | +1.50(+1.57%) |
Mar 03, 2016 | 94.07 | 95.16 | 93.82 | 95.11 | 1,825,777 | +0.71(+0.75%) |
Mar 02, 2016 | 92.84 | 94.58 | 92.72 | 94.41 | 3,209,583 | -0.40(-0.42%) |