Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 134.53 | 134.92 | 132.38 | 134.18 | 219,883 | -0.40(-0.30%) |
Jan 30, 2017 | 135.53 | 135.53 | 133.22 | 134.58 | 297,329 | -0.92(-0.68%) |
Jan 27, 2017 | 136.31 | 136.79 | 134.63 | 135.50 | 232,551 | -0.42(-0.31%) |
Jan 26, 2017 | 136.92 | 139.09 | 135.79 | 135.92 | 248,118 | -1.31(-0.95%) |
Jan 25, 2017 | 133.89 | 137.50 | 133.00 | 137.23 | 390,396 | +4.22(+3.17%) |
Jan 24, 2017 | 133.31 | 133.78 | 131.99 | 133.01 | 732,337 | -0.31(-0.23%) |
Jan 23, 2017 | 132.71 | 133.88 | 132.02 | 133.32 | 247,609 | +0.80(+0.60%) |
Jan 20, 2017 | 135.09 | 135.33 | 131.87 | 132.52 | 300,498 | -2.14(-1.59%) |
Jan 19, 2017 | 133.15 | 135.37 | 131.73 | 134.66 | 295,122 | +2.10(+1.58%) |
Jan 18, 2017 | 132.49 | 133.27 | 131.46 | 132.56 | 177,605 | +0.32(+0.24%) |
Jan 17, 2017 | 134.04 | 134.04 | 131.53 | 132.24 | 188,260 | -2.71(-2.01%) |
Jan 13, 2017 | 134.95 | 134.95 | 134.95 | 0 | +3.08(+2.34%) | |
Jan 12, 2017 | 132.95 | 133.20 | 130.87 | 131.87 | 249,196 | -1.49(-1.12%) |
Jan 11, 2017 | 132.94 | 135.98 | 132.94 | 133.36 | 558,944 | +0.95(+0.72%) |
Jan 10, 2017 | 131.20 | 132.76 | 131.04 | 132.41 | 368,165 | +1.38(+1.05%) |
Jan 09, 2017 | 129.19 | 131.79 | 129.19 | 131.03 | 476,801 | +1.00(+0.77%) |
Jan 06, 2017 | 129.74 | 130.78 | 129.09 | 130.03 | 191,553 | +0.75(+0.58%) |
Jan 05, 2017 | 129.02 | 130.47 | 127.86 | 129.28 | 230,711 | -0.56(-0.43%) |
Jan 04, 2017 | 128.85 | 130.98 | 128.45 | 129.84 | 292,909 | +1.25(+0.97%) |
Jan 03, 2017 | 130.26 | 132.83 | 127.49 | 128.59 | 237,365 | -0.22(-0.17%) |
Dec 30, 2016 | 128.81 | 128.81 | 128.81 | 0 | -0.02(-0.02%) | |
Dec 29, 2016 | 128.97 | 129.67 | 127.82 | 128.83 | 172,077 | -0.04(-0.03%) |
Dec 28, 2016 | 130.66 | 131.07 | 128.65 | 128.87 | 159,367 | -2.09(-1.60%) |
Dec 27, 2016 | 131.15 | 132.41 | 130.88 | 130.96 | 157,038 | +0.53(+0.41%) |
Dec 23, 2016 | 130.43 | 130.43 | 130.43 | 0 | -0.47(-0.36%) | |
Dec 22, 2016 | 132.00 | 132.00 | 129.95 | 130.90 | 216,208 | -0.85(-0.65%) |
Dec 21, 2016 | 131.92 | 132.59 | 131.46 | 131.75 | 185,540 | -0.63(-0.48%) |
Dec 20, 2016 | 133.99 | 134.90 | 131.09 | 132.38 | 354,117 | -1.53(-1.14%) |
Dec 19, 2016 | 132.75 | 135.16 | 132.62 | 133.91 | 561,250 | +1.33(+1.00%) |
Dec 16, 2016 | 131.71 | 133.06 | 131.32 | 132.58 | 688,777 | +0.26(+0.20%) |
Dec 15, 2016 | 132.29 | 133.19 | 130.11 | 132.32 | 593,056 | -1.90(-1.42%) |
Dec 14, 2016 | 136.65 | 137.68 | 134.00 | 134.22 | 533,807 | -2.71(-1.98%) |
Dec 13, 2016 | 137.86 | 140.89 | 136.21 | 136.93 | 456,778 | -0.96(-0.70%) |
Dec 12, 2016 | 141.79 | 141.96 | 137.24 | 137.89 | 572,631 | -4.31(-3.03%) |
Dec 09, 2016 | 142.43 | 142.82 | 141.00 | 142.20 | 357,471 | -0.18(-0.13%) |
Dec 08, 2016 | 142.20 | 143.60 | 141.58 | 142.38 | 357,872 | +0.08(+0.06%) |
Dec 07, 2016 | 138.80 | 142.97 | 138.80 | 142.30 | 415,006 | +1.94(+1.38%) |
Dec 06, 2016 | 138.88 | 141.20 | 137.82 | 140.36 | 662,833 | +1.00(+0.72%) |
Dec 05, 2016 | 137.80 | 141.29 | 137.43 | 139.36 | 891,300 | +1.84(+1.34%) |
Dec 02, 2016 | 137.29 | 137.96 | 135.83 | 137.52 | 487,053 | +0.34(+0.25%) |
Dec 01, 2016 | 137.55 | 138.91 | 135.72 | 137.18 | 723,353 | +0.20(+0.15%) |
Nov 30, 2016 | 137.03 | 137.97 | 133.88 | 136.98 | 3,226,584 | +0.83(+0.61%) |
Nov 29, 2016 | 137.62 | 137.83 | 136.01 | 136.15 | 611,874 | -1.09(-0.79%) |
Nov 28, 2016 | 138.86 | 138.86 | 136.44 | 137.24 | 545,314 | -1.97(-1.42%) |
Nov 25, 2016 | 137.35 | 139.24 | 136.12 | 139.21 | 304,116 | +3.49(+2.57%) |
Nov 23, 2016 | 135.72 | 135.72 | 135.72 | 0 | +1.46(+1.09%) | |
Nov 22, 2016 | 132.15 | 134.65 | 132.15 | 134.26 | 453,482 | +1.37(+1.03%) |
Nov 21, 2016 | 130.17 | 133.15 | 130.08 | 132.89 | 459,752 | +2.68(+2.06%) |
Nov 18, 2016 | 134.68 | 134.68 | 130.11 | 130.21 | 682,734 | -3.80(-2.84%) |
Nov 17, 2016 | 129.98 | 135.23 | 129.53 | 134.01 | 1,008,803 | +4.11(+3.16%) |
Nov 16, 2016 | 129.80 | 130.25 | 126.85 | 129.90 | 895,605 | +0.10(+0.08%) |
Nov 15, 2016 | 125.58 | 130.57 | 124.95 | 129.80 | 816,956 | +4.49(+3.58%) |
Nov 14, 2016 | 121.56 | 125.54 | 121.34 | 125.31 | 398,864 | +4.31(+3.56%) |
Nov 11, 2016 | 120.00 | 121.55 | 117.51 | 121.00 | 355,672 | +0.90(+0.75%) |
Nov 10, 2016 | 117.49 | 121.22 | 115.43 | 120.10 | 684,787 | +3.59(+3.09%) |
Nov 09, 2016 | 114.80 | 119.14 | 112.12 | 116.50 | 1,036,131 | -1.37(-1.16%) |
Nov 08, 2016 | 116.60 | 118.23 | 115.51 | 117.87 | 529,733 | +0.76(+0.65%) |
Nov 07, 2016 | 115.95 | 117.24 | 115.36 | 117.11 | 467,482 | +2.78(+2.43%) |
Nov 04, 2016 | 114.31 | 115.57 | 114.03 | 114.33 | 298,621 | +0.02(+0.02%) |
Nov 03, 2016 | 114.20 | 114.86 | 113.79 | 114.31 | 404,422 | +0.59(+0.52%) |
Nov 02, 2016 | 112.70 | 114.11 | 112.26 | 113.72 | 496,437 | +0.80(+0.71%) |
Nov 01, 2016 | 112.71 | 113.52 | 111.08 | 112.92 | 598,870 | +0.81(+0.72%) |
Oct 31, 2016 | 109.77 | 112.84 | 109.66 | 112.11 | 408,217 | +2.14(+1.95%) |
Oct 28, 2016 | 110.70 | 111.78 | 109.68 | 109.97 | 287,612 | -0.67(-0.61%) |
Oct 27, 2016 | 111.21 | 111.21 | 109.62 | 110.64 | 409,631 | -0.51(-0.46%) |
Oct 26, 2016 | 108.47 | 111.71 | 108.45 | 111.15 | 528,734 | +1.92(+1.76%) |
Oct 25, 2016 | 116.24 | 116.24 | 109.09 | 109.23 | 714,705 | -7.16(-6.15%) |
Oct 24, 2016 | 114.62 | 116.47 | 114.62 | 116.39 | 312,716 | +2.12(+1.86%) |
Oct 21, 2016 | 115.28 | 115.28 | 113.52 | 114.27 | 220,539 | -1.45(-1.25%) |
Oct 20, 2016 | 117.91 | 118.69 | 115.35 | 115.72 | 311,722 | -2.59(-2.19%) |
Oct 19, 2016 | 117.91 | 119.35 | 116.39 | 118.31 | 184,067 | +0.63(+0.54%) |
Oct 18, 2016 | 116.79 | 118.17 | 116.01 | 117.68 | 191,069 | +1.58(+1.36%) |
Oct 17, 2016 | 118.44 | 119.22 | 116.02 | 116.10 | 299,973 | -2.23(-1.88%) |
Oct 14, 2016 | 118.71 | 119.22 | 117.44 | 118.33 | 386,412 | +0.01(+0.01%) |
Oct 13, 2016 | 116.84 | 118.43 | 116.18 | 118.32 | 325,176 | +0.41(+0.35%) |
Oct 12, 2016 | 116.79 | 118.35 | 116.30 | 117.91 | 145,108 | +0.99(+0.85%) |
Oct 11, 2016 | 117.54 | 117.55 | 116.30 | 116.92 | 334,366 | -0.79(-0.67%) |
Oct 10, 2016 | 120.46 | 120.88 | 116.92 | 117.71 | 362,373 | -2.35(-1.96%) |
Oct 07, 2016 | 120.75 | 120.80 | 118.61 | 120.06 | 315,254 | -0.45(-0.37%) |
Oct 06, 2016 | 121.34 | 121.52 | 120.06 | 120.51 | 408,890 | -1.27(-1.04%) |
Oct 05, 2016 | 122.54 | 123.85 | 121.66 | 121.78 | 339,138 | -0.27(-0.22%) |
Oct 04, 2016 | 123.42 | 124.02 | 121.90 | 122.05 | 209,571 | -0.93(-0.76%) |
Oct 03, 2016 | 123.30 | 124.42 | 122.70 | 122.98 | 287,133 | -0.64(-0.52%) |
Sep 30, 2016 | 124.05 | 124.17 | 123.28 | 123.62 | 312,097 | +0.31(+0.25%) |
Sep 29, 2016 | 124.32 | 125.01 | 122.94 | 123.31 | 231,017 | -1.71(-1.37%) |
Sep 28, 2016 | 125.40 | 126.62 | 124.70 | 125.02 | 247,358 | +0.05(+0.04%) |
Sep 27, 2016 | 124.08 | 125.00 | 123.72 | 124.97 | 142,026 | +0.62(+0.50%) |
Sep 26, 2016 | 124.69 | 125.04 | 122.88 | 124.35 | 139,822 | -0.39(-0.31%) |
Sep 23, 2016 | 126.40 | 126.40 | 124.63 | 124.74 | 139,211 | -2.14(-1.69%) |
Sep 22, 2016 | 126.08 | 127.21 | 125.61 | 126.88 | 251,507 | +1.52(+1.21%) |
Sep 21, 2016 | 124.34 | 125.45 | 123.66 | 125.36 | 196,470 | +1.64(+1.33%) |
Sep 20, 2016 | 124.65 | 125.71 | 122.97 | 123.72 | 265,431 | -0.60(-0.48%) |
Sep 19, 2016 | 123.07 | 125.77 | 123.07 | 124.32 | 323,044 | +1.44(+1.17%) |
Sep 16, 2016 | 122.27 | 123.62 | 121.28 | 122.88 | 331,567 | -0.17(-0.14%) |
Sep 15, 2016 | 121.56 | 123.12 | 120.88 | 123.05 | 270,590 | +1.18(+0.97%) |
Sep 14, 2016 | 121.21 | 122.37 | 120.34 | 121.87 | 280,605 | +0.57(+0.47%) |
Sep 13, 2016 | 122.62 | 122.92 | 120.32 | 121.30 | 302,074 | -2.40(-1.94%) |
Sep 12, 2016 | 122.61 | 124.22 | 122.02 | 123.70 | 292,328 | +0.77(+0.63%) |
Sep 09, 2016 | 125.12 | 125.16 | 122.28 | 122.93 | 324,266 | -2.89(-2.30%) |
Sep 08, 2016 | 126.24 | 126.83 | 125.54 | 125.82 | 232,774 | -0.51(-0.40%) |
Sep 07, 2016 | 126.59 | 127.00 | 125.56 | 126.33 | 458,475 | -0.74(-0.58%) |
Sep 06, 2016 | 128.96 | 129.51 | 126.82 | 127.07 | 293,003 | -1.67(-1.30%) |
Sep 02, 2016 | 128.60 | 128.74 | 128.74 | 128.74 | 166,800 | +0.82(+0.64%) |
Sep 01, 2016 | 128.65 | 128.96 | 126.51 | 127.92 | 233,265 | -0.23(-0.18%) |
Aug 31, 2016 | 128.67 | 129.52 | 127.37 | 128.15 | 168,198 | -0.78(-0.60%) |
Aug 30, 2016 | 128.25 | 129.49 | 128.25 | 128.93 | 205,615 | +0.18(+0.14%) |
Aug 29, 2016 | 128.76 | 130.53 | 128.56 | 128.75 | 197,660 | -0.11(-0.09%) |
Aug 26, 2016 | 130.73 | 131.19 | 127.92 | 128.86 | 327,195 | -1.87(-1.43%) |
Aug 25, 2016 | 131.14 | 131.67 | 129.99 | 130.73 | 199,913 | -0.35(-0.27%) |
Aug 24, 2016 | 131.56 | 132.24 | 130.63 | 131.08 | 270,854 | -0.86(-0.65%) |
Aug 23, 2016 | 130.00 | 132.13 | 129.55 | 131.94 | 283,383 | +2.58(+1.99%) |
Aug 22, 2016 | 128.39 | 129.46 | 127.71 | 129.36 | 212,212 | +0.49(+0.38%) |
Aug 19, 2016 | 128.49 | 129.09 | 128.16 | 128.87 | 218,491 | +0.10(+0.08%) |
Aug 18, 2016 | 127.26 | 129.33 | 126.78 | 128.77 | 281,926 | +1.76(+1.39%) |
Aug 17, 2016 | 128.63 | 128.68 | 126.37 | 127.01 | 265,114 | -1.61(-1.25%) |
Aug 16, 2016 | 129.51 | 129.51 | 127.56 | 128.62 | 325,046 | -1.06(-0.82%) |
Aug 15, 2016 | 130.58 | 131.34 | 127.43 | 129.68 | 560,588 | -0.87(-0.67%) |
Aug 12, 2016 | 132.14 | 132.60 | 129.69 | 130.55 | 742,866 | -1.62(-1.23%) |
Aug 11, 2016 | 134.31 | 140.98 | 130.75 | 132.17 | 1,540,926 | +9.18(+7.46%) |
Aug 10, 2016 | 121.88 | 123.45 | 121.48 | 122.99 | 452,675 | +1.22(+1.00%) |
Aug 09, 2016 | 122.13 | 122.86 | 121.08 | 121.77 | 296,736 | -0.12(-0.10%) |
Aug 08, 2016 | 122.36 | 122.95 | 120.68 | 121.89 | 344,439 | -0.21(-0.17%) |
Aug 05, 2016 | 122.49 | 122.50 | 118.85 | 122.10 | 273,978 | +0.22(+0.18%) |
Aug 04, 2016 | 118.85 | 122.53 | 117.95 | 121.88 | 410,437 | +3.87(+3.28%) |
Aug 03, 2016 | 117.04 | 118.20 | 116.32 | 118.01 | 227,290 | +0.25(+0.21%) |
Aug 02, 2016 | 119.97 | 121.36 | 117.17 | 117.76 | 284,064 | -2.52(-2.10%) |
Aug 01, 2016 | 120.81 | 121.00 | 119.56 | 120.28 | 275,440 | -0.10(-0.08%) |
Jul 29, 2016 | 117.92 | 120.45 | 117.81 | 120.38 | 466,530 | +2.51(+2.13%) |
Jul 28, 2016 | 117.13 | 118.52 | 116.31 | 117.87 | 293,225 | +0.49(+0.42%) |
Jul 27, 2016 | 118.53 | 118.99 | 116.67 | 117.38 | 218,201 | -0.47(-0.40%) |
Jul 26, 2016 | 117.21 | 118.50 | 116.93 | 117.85 | 266,357 | +0.41(+0.35%) |
Jul 25, 2016 | 118.09 | 118.32 | 116.96 | 117.44 | 216,643 | -0.72(-0.61%) |
Jul 22, 2016 | 118.22 | 118.86 | 117.45 | 118.16 | 256,374 | +0.29(+0.25%) |
Jul 21, 2016 | 118.02 | 118.89 | 117.56 | 117.87 | 291,141 | -0.25(-0.21%) |
Jul 20, 2016 | 116.20 | 118.41 | 115.44 | 118.12 | 340,527 | +2.72(+2.36%) |
Jul 19, 2016 | 115.62 | 116.07 | 114.85 | 115.40 | 197,999 | -0.57(-0.49%) |
Jul 18, 2016 | 117.48 | 117.48 | 115.48 | 115.97 | 334,529 | -0.18(-0.15%) |
Jul 15, 2016 | 117.00 | 117.00 | 115.96 | 116.15 | 265,954 | -0.77(-0.66%) |
Jul 14, 2016 | 117.22 | 117.67 | 116.65 | 116.92 | 292,493 | +0.46(+0.39%) |
Jul 13, 2016 | 118.16 | 118.78 | 116.41 | 116.46 | 373,799 | -1.43(-1.21%) |
Jul 12, 2016 | 117.00 | 118.58 | 116.67 | 117.89 | 372,964 | +1.34(+1.15%) |
Jul 11, 2016 | 115.86 | 117.01 | 115.66 | 116.55 | 253,949 | +1.06(+0.92%) |
Jul 08, 2016 | 114.50 | 116.25 | 113.64 | 115.49 | 347,148 | +1.85(+1.63%) |
Jul 07, 2016 | 112.83 | 114.08 | 112.83 | 113.64 | 226,460 | +0.60(+0.53%) |
Jul 05, 2016 | 114.20 | 115.14 | 112.65 | 113.04 | 358,242 | -2.07(-1.80%) |
Jul 01, 2016 | 115.28 | 115.11 | 115.11 | 115.11 | 348,500 | -0.14(-0.12%) |
Jun 30, 2016 | 116.41 | 116.41 | 114.43 | 115.25 | 764,428 | -0.49(-0.42%) |
Jun 29, 2016 | 116.15 | 116.70 | 114.96 | 115.74 | 363,543 | +0.86(+0.75%) |
Jun 28, 2016 | 111.55 | 115.21 | 110.21 | 114.88 | 557,681 | +4.71(+4.28%) |
Jun 27, 2016 | 112.26 | 112.92 | 109.40 | 110.17 | 530,645 | -3.15(-2.78%) |
Jun 24, 2016 | 114.73 | 116.76 | 112.74 | 113.32 | 701,241 | -5.73(-4.81%) |
Jun 23, 2016 | 118.58 | 119.18 | 117.63 | 119.05 | 485,033 | +1.81(+1.54%) |
Jun 22, 2016 | 117.92 | 118.95 | 117.09 | 117.24 | 628,219 | -0.69(-0.59%) |
Jun 21, 2016 | 120.94 | 121.83 | 117.90 | 117.93 | 608,173 | -3.31(-2.73%) |
Jun 20, 2016 | 120.80 | 122.72 | 120.52 | 121.24 | 267,365 | +2.01(+1.69%) |
Jun 17, 2016 | 120.99 | 121.66 | 119.11 | 119.23 | 441,872 | -1.39(-1.15%) |
Jun 16, 2016 | 121.99 | 122.31 | 117.29 | 120.62 | 1,164,324 | -3.28(-2.65%) |
Jun 15, 2016 | 123.32 | 124.92 | 123.05 | 123.90 | 204,521 | +1.04(+0.85%) |
Jun 14, 2016 | 122.67 | 123.42 | 121.75 | 122.86 | 213,266 | -0.10(-0.08%) |
Jun 13, 2016 | 123.53 | 124.70 | 122.80 | 122.96 | 237,223 | -1.58(-1.27%) |
Jun 10, 2016 | 124.71 | 125.95 | 123.80 | 124.54 | 213,889 | -1.53(-1.21%) |
Jun 09, 2016 | 126.20 | 126.70 | 125.57 | 126.07 | 224,209 | -0.45(-0.36%) |
Jun 08, 2016 | 125.99 | 127.00 | 125.15 | 126.52 | 197,817 | +0.95(+0.76%) |
Jun 07, 2016 | 125.72 | 126.13 | 125.28 | 125.57 | 272,967 | +0.06(+0.05%) |
Jun 06, 2016 | 124.45 | 125.75 | 123.68 | 125.51 | 367,732 | +1.55(+1.25%) |
Jun 03, 2016 | 125.05 | 125.21 | 123.35 | 123.96 | 460,351 | -1.74(-1.38%) |
Jun 02, 2016 | 124.49 | 125.74 | 123.67 | 125.70 | 339,924 | +1.21(+0.97%) |
Jun 01, 2016 | 124.00 | 124.98 | 123.50 | 124.49 | 511,807 | +0.29(+0.23%) |
May 31, 2016 | 124.78 | 125.15 | 123.41 | 124.20 | 473,205 | -0.42(-0.34%) |
May 27, 2016 | 122.78 | 124.62 | 124.62 | 124.62 | 227,400 | +1.43(+1.16%) |
May 26, 2016 | 124.09 | 124.29 | 122.45 | 123.19 | 206,935 | -0.46(-0.37%) |
May 25, 2016 | 121.97 | 123.77 | 120.63 | 123.65 | 346,711 | +1.53(+1.25%) |
May 24, 2016 | 119.95 | 122.68 | 119.04 | 122.12 | 480,061 | +3.29(+2.77%) |
May 23, 2016 | 119.20 | 119.67 | 118.26 | 118.83 | 302,033 | -0.56(-0.47%) |
May 20, 2016 | 119.55 | 120.52 | 119.00 | 119.39 | 329,308 | +0.43(+0.36%) |
May 19, 2016 | 118.03 | 119.17 | 117.40 | 118.96 | 329,998 | +0.54(+0.46%) |
May 18, 2016 | 117.60 | 118.95 | 116.53 | 118.42 | 371,367 | +0.39(+0.33%) |
May 17, 2016 | 118.22 | 118.82 | 116.06 | 118.03 | 310,287 | -0.21(-0.18%) |
May 16, 2016 | 117.92 | 118.84 | 116.44 | 118.24 | 474,444 | +0.73(+0.62%) |
May 13, 2016 | 114.74 | 120.25 | 113.97 | 117.51 | 1,283,614 | +2.86(+2.49%) |
May 12, 2016 | 112.50 | 115.39 | 111.15 | 114.65 | 1,420,910 | +5.43(+4.97%) |
May 11, 2016 | 110.69 | 110.89 | 108.95 | 109.22 | 411,477 | -1.80(-1.62%) |
May 10, 2016 | 109.35 | 111.45 | 107.21 | 111.02 | 673,430 | +2.70(+2.49%) |
May 09, 2016 | 107.60 | 108.97 | 107.01 | 108.32 | 325,203 | +0.32(+0.30%) |
May 06, 2016 | 106.60 | 108.32 | 105.98 | 108.00 | 317,633 | +0.52(+0.48%) |
May 05, 2016 | 107.54 | 108.29 | 106.69 | 107.48 | 329,214 | -0.05(-0.05%) |
May 04, 2016 | 107.76 | 107.97 | 106.02 | 107.53 | 402,155 | -0.99(-0.91%) |
May 03, 2016 | 110.20 | 110.42 | 107.92 | 108.52 | 352,225 | -2.33(-2.10%) |
May 02, 2016 | 110.19 | 111.07 | 109.31 | 110.85 | 311,864 | +1.21(+1.10%) |
Apr 29, 2016 | 109.85 | 111.16 | 108.28 | 109.64 | 430,684 | -0.34(-0.31%) |
Apr 28, 2016 | 112.09 | 112.41 | 109.89 | 109.98 | 437,670 | -2.84(-2.52%) |
Apr 27, 2016 | 111.75 | 113.13 | 111.04 | 112.82 | 355,834 | +1.01(+0.90%) |
Apr 26, 2016 | 109.47 | 112.13 | 108.87 | 111.81 | 669,202 | +3.07(+2.82%) |
Apr 25, 2016 | 108.85 | 109.06 | 106.70 | 108.74 | 532,146 | -0.08(-0.07%) |
Apr 22, 2016 | 108.13 | 108.97 | 106.94 | 108.82 | 316,501 | +0.63(+0.58%) |
Apr 21, 2016 | 107.61 | 109.17 | 107.00 | 108.19 | 455,918 | +0.31(+0.29%) |
Apr 20, 2016 | 107.16 | 109.00 | 106.61 | 107.88 | 390,627 | +0.71(+0.66%) |
Apr 19, 2016 | 107.82 | 108.26 | 106.70 | 107.17 | 218,817 | -0.16(-0.15%) |
Apr 18, 2016 | 107.00 | 108.66 | 106.86 | 107.33 | 285,509 | -0.29(-0.27%) |
Apr 15, 2016 | 107.33 | 107.90 | 106.25 | 107.62 | 168,280 | +0.14(+0.13%) |
Apr 14, 2016 | 108.18 | 108.62 | 105.60 | 107.48 | 266,475 | -0.43(-0.40%) |
Apr 13, 2016 | 104.04 | 108.35 | 103.50 | 107.91 | 449,269 | +4.50(+4.35%) |
Apr 12, 2016 | 103.26 | 104.40 | 102.87 | 103.41 | 172,787 | +0.02(+0.02%) |
Apr 11, 2016 | 104.82 | 105.50 | 102.96 | 103.39 | 223,731 | -0.83(-0.80%) |
Apr 08, 2016 | 104.97 | 105.38 | 103.22 | 104.22 | 267,937 | +0.09(+0.09%) |
Apr 07, 2016 | 104.61 | 105.78 | 103.67 | 104.13 | 223,881 | -1.31(-1.24%) |
Apr 06, 2016 | 104.95 | 105.70 | 103.80 | 105.44 | 326,504 | +0.82(+0.78%) |
Apr 05, 2016 | 105.08 | 106.38 | 104.25 | 104.62 | 334,959 | -1.46(-1.38%) |
Apr 04, 2016 | 108.01 | 108.38 | 105.80 | 106.08 | 478,521 | -2.30(-2.12%) |
Apr 01, 2016 | 106.09 | 108.40 | 105.77 | 108.38 | 428,162 | +1.61(+1.51%) |
Mar 31, 2016 | 105.75 | 106.98 | 105.12 | 106.77 | 558,547 | +0.74(+0.70%) |
Mar 30, 2016 | 106.27 | 107.38 | 105.45 | 106.03 | 399,063 | +0.48(+0.45%) |
Mar 29, 2016 | 102.82 | 105.79 | 102.00 | 105.55 | 329,140 | +2.10(+2.03%) |
Mar 28, 2016 | 102.94 | 103.59 | 101.45 | 103.45 | 288,741 | +0.32(+0.31%) |
Mar 24, 2016 | 102.01 | 103.13 | 103.13 | 103.13 | 298,100 | +0.37(+0.36%) |
Mar 23, 2016 | 104.48 | 107.00 | 102.76 | 102.76 | 382,650 | -2.13(-2.03%) |
Mar 22, 2016 | 102.15 | 105.05 | 100.94 | 104.89 | 468,746 | +1.98(+1.92%) |
Mar 21, 2016 | 102.28 | 102.98 | 101.26 | 102.91 | 382,908 | +0.07(+0.07%) |
Mar 18, 2016 | 102.83 | 103.91 | 101.92 | 102.84 | 505,953 | +0.39(+0.38%) |
Mar 17, 2016 | 102.03 | 103.51 | 100.90 | 102.45 | 378,536 | +0.12(+0.12%) |
Mar 16, 2016 | 100.94 | 102.61 | 99.54 | 102.33 | 265,677 | +1.84(+1.83%) |
Mar 15, 2016 | 100.91 | 101.29 | 100.00 | 100.49 | 364,506 | -1.26(-1.24%) |
Mar 14, 2016 | 102.56 | 102.64 | 100.48 | 101.75 | 354,036 | -1.19(-1.16%) |
Mar 11, 2016 | 101.93 | 103.36 | 101.93 | 102.94 | 231,092 | +1.75(+1.73%) |
Mar 10, 2016 | 101.30 | 101.30 | 100.46 | 101.19 | 368,741 | -0.09(-0.09%) |
Mar 09, 2016 | 101.08 | 102.51 | 100.00 | 101.28 | 439,715 | +0.26(+0.26%) |
Mar 08, 2016 | 101.16 | 101.96 | 100.00 | 101.02 | 465,178 | -0.93(-0.91%) |
Mar 07, 2016 | 100.76 | 102.07 | 100.12 | 101.95 | 459,328 | +0.84(+0.83%) |
Mar 04, 2016 | 98.59 | 100.86 | 97.51 | 101.11 | 575,584 | +2.77(+2.82%) |
Mar 03, 2016 | 97.76 | 99.18 | 97.39 | 98.34 | 462,654 | -0.36(-0.36%) |
Mar 02, 2016 | 95.26 | 99.61 | 93.06 | 98.70 | 1,252,272 | +3.82(+4.03%) |
Mar 01, 2016 | 93.60 | 94.98 | 91.92 | 94.88 | 673,914 | +2.28(+2.46%) |
Feb 29, 2016 | 90.50 | 93.38 | 89.03 | 92.60 | 616,069 | +2.04(+2.25%) |
Feb 26, 2016 | 90.93 | 91.35 | 89.86 | 90.56 | 757,671 | -0.26(-0.29%) |
Feb 25, 2016 | 89.05 | 91.34 | 88.24 | 90.82 | 533,591 | +1.90(+2.14%) |
Feb 24, 2016 | 85.67 | 89.25 | 84.46 | 88.92 | 743,502 | +2.56(+2.96%) |
Feb 23, 2016 | 88.26 | 89.32 | 85.85 | 86.36 | 246,769 | -2.20(-2.48%) |
Feb 22, 2016 | 88.67 | 90.20 | 87.97 | 88.56 | 370,419 | +1.31(+1.50%) |
Feb 19, 2016 | 83.96 | 87.41 | 83.81 | 87.25 | 354,143 | +2.52(+2.97%) |
Feb 18, 2016 | 86.66 | 87.15 | 84.05 | 84.73 | 372,549 | -1.84(-2.13%) |
Feb 17, 2016 | 85.83 | 86.88 | 85.51 | 86.57 | 382,484 | +1.65(+1.94%) |
Feb 16, 2016 | 83.77 | 85.31 | 83.07 | 84.92 | 273,431 | +2.37(+2.87%) |
Feb 12, 2016 | 81.24 | 82.55 | 82.55 | 82.55 | 486,800 | +1.93(+2.39%) |
Feb 11, 2016 | 80.47 | 82.38 | 79.11 | 80.62 | 486,167 | -1.93(-2.34%) |
Feb 10, 2016 | 83.34 | 85.02 | 82.30 | 82.55 | 319,516 | -0.79(-0.95%) |
Feb 09, 2016 | 80.29 | 84.38 | 80.29 | 83.34 | 608,613 | +1.83(+2.25%) |
Feb 08, 2016 | 82.98 | 82.98 | 80.60 | 81.51 | 689,093 | -2.87(-3.40%) |
Feb 05, 2016 | 87.18 | 87.66 | 84.24 | 84.38 | 416,437 | -3.16(-3.61%) |
Feb 04, 2016 | 87.28 | 88.80 | 85.90 | 87.54 | 321,650 | +0.12(+0.14%) |
Feb 03, 2016 | 88.73 | 89.01 | 85.99 | 87.42 | 308,986 | -0.85(-0.96%) |
Feb 02, 2016 | 89.51 | 90.00 | 87.80 | 88.27 | 628,993 | -1.98(-2.19%) |