Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 103.60 | 103.87 | 102.82 | 103.22 | 4,433,053 | -0.38(-0.37%) |
Jan 30, 2017 | 103.47 | 103.76 | 103.00 | 103.60 | 4,486,097 | +0.14(+0.13%) |
Jan 27, 2017 | 102.97 | 103.58 | 102.31 | 103.47 | 4,266,045 | +0.83(+0.80%) |
Jan 26, 2017 | 102.62 | 103.06 | 102.54 | 102.64 | 2,965,566 | +0.08(+0.07%) |
Jan 25, 2017 | 102.31 | 102.68 | 101.86 | 102.57 | 4,712,017 | +0.62(+0.61%) |
Jan 24, 2017 | 102.72 | 102.79 | 101.50 | 101.94 | 4,147,248 | -0.28(-0.27%) |
Jan 23, 2017 | 102.48 | 102.81 | 100.91 | 102.22 | 8,338,741 | -0.74(-0.72%) |
Jan 20, 2017 | 102.96 | 103.54 | 102.76 | 102.96 | 5,803,098 | +0.07(+0.07%) |
Jan 19, 2017 | 102.94 | 103.58 | 102.78 | 102.89 | 3,746,435 | -0.45(-0.43%) |
Jan 18, 2017 | 103.42 | 103.58 | 102.58 | 103.34 | 4,030,966 | -0.03(-0.03%) |
Jan 17, 2017 | 101.69 | 103.42 | 101.65 | 103.38 | 4,841,819 | +1.05(+1.03%) |
Jan 13, 2017 | 102.32 | 102.32 | 102.32 | 0 | -0.50(-0.49%) | |
Jan 12, 2017 | 101.31 | 103.00 | 101.23 | 102.83 | 4,133,203 | +1.03(+1.01%) |
Jan 11, 2017 | 101.84 | 102.32 | 101.58 | 101.80 | 4,233,283 | +0.53(+0.52%) |
Jan 10, 2017 | 101.45 | 101.78 | 100.83 | 101.27 | 3,690,757 | -0.15(-0.15%) |
Jan 09, 2017 | 101.70 | 101.95 | 101.34 | 101.42 | 3,588,181 | -0.28(-0.27%) |
Jan 06, 2017 | 100.16 | 102.32 | 99.81 | 101.70 | 4,855,615 | +0.89(+0.89%) |
Jan 05, 2017 | 100.50 | 101.23 | 100.30 | 100.81 | 5,059,715 | +0.19(+0.18%) |
Jan 04, 2017 | 100.22 | 100.84 | 99.53 | 100.62 | 4,489,409 | -0.12(-0.12%) |
Jan 03, 2017 | 102.62 | 102.74 | 100.18 | 100.74 | 6,077,252 | -1.77(-1.72%) |
Dec 30, 2016 | 102.51 | 102.51 | 102.51 | 0 | -0.90(-0.87%) | |
Dec 29, 2016 | 103.38 | 103.89 | 103.38 | 103.41 | 2,307,691 | +0.09(+0.09%) |
Dec 28, 2016 | 103.53 | 103.88 | 103.26 | 103.32 | 2,351,332 | -0.33(-0.32%) |
Dec 27, 2016 | 103.84 | 104.13 | 103.56 | 103.64 | 2,279,445 | -0.06(-0.06%) |
Dec 23, 2016 | 103.70 | 103.70 | 103.70 | 0 | -0.49(-0.47%) | |
Dec 22, 2016 | 103.69 | 104.42 | 103.66 | 104.19 | 3,606,369 | +0.45(+0.44%) |
Dec 21, 2016 | 103.71 | 104.22 | 103.67 | 103.74 | 3,280,607 | -0.13(-0.12%) |
Dec 20, 2016 | 103.74 | 104.34 | 103.34 | 103.86 | 3,287,777 | +0.29(+0.28%) |
Dec 19, 2016 | 103.78 | 104.14 | 103.39 | 103.58 | 4,210,010 | -0.21(-0.20%) |
Dec 16, 2016 | 103.49 | 104.29 | 103.20 | 103.79 | 12,816,850 | +0.74(+0.72%) |
Dec 15, 2016 | 103.56 | 103.89 | 102.55 | 103.05 | 5,227,962 | -0.40(-0.39%) |
Dec 14, 2016 | 103.48 | 103.92 | 103.07 | 103.45 | 5,898,437 | +0.13(+0.13%) |
Dec 13, 2016 | 102.56 | 103.52 | 102.54 | 103.32 | 5,039,560 | +0.79(+0.77%) |
Dec 12, 2016 | 102.38 | 102.95 | 102.12 | 102.52 | 4,954,466 | +0.40(+0.40%) |
Dec 09, 2016 | 101.54 | 102.13 | 101.24 | 102.12 | 3,115,471 | +0.68(+0.67%) |
Dec 08, 2016 | 101.10 | 102.03 | 100.64 | 101.44 | 3,865,776 | +0.45(+0.44%) |
Dec 07, 2016 | 100.56 | 101.17 | 99.77 | 100.99 | 4,820,789 | +0.56(+0.56%) |
Dec 06, 2016 | 100.46 | 100.76 | 99.88 | 100.43 | 3,999,239 | -0.03(-0.03%) |
Dec 05, 2016 | 100.60 | 101.34 | 100.24 | 100.46 | 6,164,564 | +0.88(+0.89%) |
Dec 02, 2016 | 99.37 | 99.80 | 99.13 | 99.58 | 3,976,368 | -0.19(-0.19%) |
Dec 01, 2016 | 100.18 | 100.18 | 99.26 | 99.77 | 5,278,087 | -0.67(-0.67%) |
Nov 30, 2016 | 101.24 | 101.47 | 100.44 | 100.44 | 6,763,112 | -1.19(-1.17%) |
Nov 29, 2016 | 101.38 | 101.72 | 100.23 | 101.63 | 7,311,275 | -0.17(-0.17%) |
Nov 28, 2016 | 100.60 | 101.84 | 100.47 | 101.80 | 7,092,501 | +0.97(+0.96%) |
Nov 25, 2016 | 100.35 | 101.11 | 100.21 | 100.83 | 2,045,220 | +0.43(+0.43%) |
Nov 23, 2016 | 100.40 | 100.40 | 100.40 | 0 | +0.38(+0.38%) | |
Nov 22, 2016 | 99.86 | 100.52 | 99.34 | 100.02 | 4,421,353 | +0.16(+0.16%) |
Nov 21, 2016 | 100.11 | 100.70 | 99.41 | 99.86 | 4,311,895 | -0.42(-0.42%) |
Nov 18, 2016 | 99.66 | 100.48 | 99.37 | 100.28 | 4,374,228 | +0.46(+0.46%) |
Nov 17, 2016 | 99.35 | 99.86 | 98.84 | 99.82 | 3,394,026 | +0.20(+0.20%) |
Nov 16, 2016 | 99.33 | 99.94 | 99.00 | 99.62 | 6,426,894 | +0.74(+0.75%) |
Nov 15, 2016 | 98.26 | 99.01 | 97.79 | 98.88 | 5,322,300 | +0.38(+0.39%) |
Nov 14, 2016 | 96.09 | 99.23 | 95.87 | 98.49 | 8,484,788 | +3.04(+3.19%) |
Nov 11, 2016 | 95.82 | 96.07 | 95.41 | 95.45 | 5,182,972 | -0.24(-0.25%) |
Nov 10, 2016 | 96.13 | 96.13 | 95.08 | 95.69 | 5,310,413 | -0.39(-0.41%) |
Nov 09, 2016 | 93.67 | 96.45 | 93.43 | 96.08 | 6,102,244 | +0.73(+0.76%) |
Nov 08, 2016 | 94.44 | 95.47 | 94.43 | 95.36 | 3,948,813 | +1.08(+1.14%) |
Nov 07, 2016 | 93.59 | 94.66 | 93.49 | 94.28 | 4,598,030 | +1.49(+1.60%) |
Nov 04, 2016 | 93.59 | 93.59 | 92.62 | 92.79 | 4,137,321 | -0.57(-0.61%) |
Nov 03, 2016 | 94.21 | 94.30 | 93.19 | 93.36 | 4,655,238 | -0.56(-0.60%) |
Nov 02, 2016 | 93.68 | 94.24 | 93.44 | 93.92 | 4,203,316 | +0.12(+0.12%) |
Nov 01, 2016 | 94.14 | 94.24 | 93.55 | 93.80 | 4,709,623 | -0.27(-0.28%) |
Oct 31, 2016 | 93.98 | 94.20 | 93.42 | 94.07 | 5,003,934 | +0.39(+0.42%) |
Oct 28, 2016 | 93.81 | 93.89 | 93.20 | 93.68 | 3,954,592 | +0.02(+0.02%) |
Oct 27, 2016 | 93.74 | 94.00 | 93.41 | 93.66 | 3,542,988 | -0.03(-0.03%) |
Oct 26, 2016 | 93.82 | 94.18 | 93.09 | 93.69 | 4,503,175 | -0.51(-0.54%) |
Oct 25, 2016 | 94.85 | 94.88 | 94.15 | 94.20 | 5,838,460 | -0.71(-0.75%) |
Oct 24, 2016 | 95.47 | 95.68 | 94.13 | 94.91 | 7,387,578 | -0.30(-0.32%) |
Oct 21, 2016 | 94.66 | 95.68 | 94.22 | 95.21 | 12,095,916 | +2.81(+3.04%) |
Oct 20, 2016 | 93.01 | 93.01 | 92.20 | 92.40 | 8,662,760 | -0.58(-0.62%) |
Oct 19, 2016 | 93.35 | 93.40 | 92.86 | 92.98 | 7,698,650 | +0.01(+0.01%) |
Oct 18, 2016 | 94.34 | 94.50 | 92.95 | 92.97 | 7,417,106 | -0.97(-1.03%) |
Oct 17, 2016 | 95.19 | 95.60 | 93.68 | 93.94 | 6,766,693 | -1.40(-1.47%) |
Oct 14, 2016 | 96.02 | 96.19 | 95.32 | 95.34 | 6,357,305 | -1.10(-1.14%) |
Oct 13, 2016 | 95.38 | 96.72 | 95.32 | 96.44 | 5,342,770 | +0.58(+0.61%) |
Oct 12, 2016 | 94.93 | 96.29 | 94.88 | 95.86 | 3,997,049 | +0.86(+0.91%) |
Oct 11, 2016 | 95.81 | 96.29 | 94.90 | 95.00 | 4,718,593 | -0.86(-0.90%) |
Oct 10, 2016 | 95.44 | 96.09 | 95.40 | 95.86 | 3,937,080 | +1.05(+1.11%) |
Oct 07, 2016 | 95.24 | 95.55 | 94.61 | 94.81 | 4,969,903 | -0.39(-0.41%) |
Oct 06, 2016 | 94.64 | 95.45 | 93.93 | 95.20 | 4,666,926 | +0.43(+0.45%) |
Oct 05, 2016 | 95.19 | 95.96 | 94.75 | 94.77 | 4,450,785 | -0.08(-0.08%) |
Oct 04, 2016 | 96.09 | 96.53 | 94.78 | 94.85 | 5,675,280 | -0.95(-0.99%) |
Oct 03, 2016 | 96.11 | 96.23 | 95.61 | 95.80 | 3,692,599 | -0.60(-0.62%) |
Sep 30, 2016 | 95.84 | 96.69 | 95.84 | 96.40 | 5,005,296 | +0.48(+0.50%) |
Sep 29, 2016 | 96.27 | 96.91 | 95.88 | 95.93 | 5,891,001 | -0.33(-0.34%) |
Sep 28, 2016 | 97.25 | 97.38 | 95.65 | 96.25 | 6,746,076 | -1.42(-1.45%) |
Sep 27, 2016 | 97.73 | 97.94 | 97.25 | 97.67 | 4,477,522 | +0.29(+0.30%) |
Sep 26, 2016 | 97.60 | 97.72 | 97.17 | 97.38 | 3,616,738 | -0.53(-0.55%) |
Sep 23, 2016 | 97.35 | 98.21 | 97.23 | 97.91 | 3,321,881 | -0.16(-0.16%) |
Sep 22, 2016 | 98.16 | 98.57 | 98.01 | 98.07 | 4,557,752 | +0.36(+0.37%) |
Sep 21, 2016 | 97.35 | 97.81 | 96.90 | 97.71 | 5,419,530 | +0.40(+0.41%) |
Sep 20, 2016 | 96.70 | 97.46 | 96.52 | 97.31 | 4,597,336 | +1.04(+1.08%) |
Sep 19, 2016 | 96.79 | 97.28 | 96.06 | 96.28 | 4,477,319 | -0.06(-0.06%) |
Sep 16, 2016 | 96.67 | 97.15 | 95.96 | 96.33 | 11,368,829 | -0.72(-0.74%) |
Sep 15, 2016 | 96.00 | 97.14 | 95.91 | 97.05 | 4,397,358 | +0.80(+0.83%) |
Sep 14, 2016 | 96.10 | 96.65 | 95.95 | 96.25 | 5,421,732 | +0.38(+0.39%) |
Sep 13, 2016 | 96.61 | 96.61 | 95.67 | 95.88 | 4,980,687 | -1.02(-1.05%) |
Sep 12, 2016 | 95.66 | 97.09 | 95.37 | 96.89 | 6,000,079 | +1.14(+1.20%) |
Sep 09, 2016 | 96.60 | 96.74 | 95.75 | 95.75 | 5,936,723 | -1.33(-1.37%) |
Sep 08, 2016 | 97.62 | 97.86 | 96.97 | 97.08 | 3,692,398 | -0.63(-0.64%) |
Sep 07, 2016 | 98.00 | 98.18 | 97.30 | 97.71 | 3,168,384 | -0.28(-0.28%) |
Sep 06, 2016 | 97.85 | 99.64 | 97.70 | 97.98 | 7,584,261 | +1.19(+1.23%) |
Sep 02, 2016 | 96.88 | 96.79 | 96.79 | 96.79 | 4,080,737 | +0.36(+0.37%) |
Sep 01, 2016 | 96.53 | 96.78 | 95.98 | 96.43 | 4,746,702 | -0.22(-0.22%) |
Aug 31, 2016 | 96.53 | 96.94 | 96.27 | 96.65 | 6,455,594 | +0.25(+0.26%) |
Aug 30, 2016 | 96.44 | 96.83 | 95.77 | 96.40 | 6,085,423 | +0.70(+0.73%) |
Aug 29, 2016 | 95.03 | 95.90 | 94.94 | 95.70 | 6,009,166 | +0.80(+0.85%) |
Aug 26, 2016 | 95.88 | 95.96 | 94.50 | 94.90 | 6,384,965 | -0.82(-0.86%) |
Aug 25, 2016 | 95.44 | 96.01 | 95.26 | 95.72 | 8,072,279 | +0.46(+0.49%) |
Aug 24, 2016 | 95.48 | 95.69 | 95.14 | 95.25 | 4,987,186 | -0.27(-0.28%) |
Aug 23, 2016 | 96.11 | 96.29 | 95.40 | 95.52 | 5,190,724 | -0.19(-0.20%) |
Aug 22, 2016 | 95.36 | 95.96 | 95.07 | 95.71 | 5,408,370 | +0.34(+0.36%) |
Aug 19, 2016 | 96.85 | 96.85 | 95.36 | 95.37 | 8,520,937 | -1.76(-1.81%) |
Aug 18, 2016 | 97.22 | 97.32 | 96.85 | 97.13 | 4,474,760 | +0.02(+0.03%) |
Aug 17, 2016 | 97.83 | 97.83 | 96.62 | 97.10 | 6,252,738 | -0.70(-0.71%) |
Aug 16, 2016 | 98.10 | 98.29 | 97.78 | 97.80 | 4,020,366 | -0.48(-0.49%) |
Aug 15, 2016 | 98.69 | 98.88 | 98.28 | 98.28 | 4,090,043 | -0.83(-0.84%) |
Aug 12, 2016 | 99.15 | 99.52 | 98.91 | 99.11 | 3,636,770 | +0.12(+0.12%) |
Aug 11, 2016 | 98.57 | 99.30 | 98.55 | 98.99 | 4,207,740 | +0.48(+0.49%) |
Aug 10, 2016 | 97.85 | 98.63 | 97.56 | 98.51 | 3,547,630 | +0.41(+0.41%) |
Aug 09, 2016 | 97.83 | 98.78 | 97.52 | 98.10 | 4,210,698 | +0.02(+0.02%) |
Aug 08, 2016 | 98.82 | 98.98 | 98.01 | 98.09 | 4,328,554 | -0.76(-0.77%) |
Aug 05, 2016 | 98.49 | 99.05 | 98.34 | 98.85 | 4,683,680 | +0.75(+0.77%) |
Aug 04, 2016 | 97.72 | 98.29 | 97.52 | 98.10 | 5,201,524 | +0.65(+0.66%) |
Aug 03, 2016 | 97.66 | 97.83 | 97.13 | 97.45 | 4,968,580 | -0.15(-0.15%) |
Aug 02, 2016 | 98.00 | 98.44 | 97.12 | 97.60 | 5,431,855 | -0.26(-0.26%) |
Aug 01, 2016 | 97.75 | 98.17 | 97.63 | 97.86 | 5,075,480 | +0.30(+0.31%) |
Jul 29, 2016 | 98.79 | 99.22 | 97.37 | 97.56 | 8,997,514 | -1.47(-1.48%) |
Jul 28, 2016 | 99.17 | 99.65 | 98.15 | 99.02 | 7,520,837 | -0.05(-0.05%) |
Jul 27, 2016 | 100.91 | 100.99 | 98.88 | 99.07 | 11,985,625 | -1.85(-1.83%) |
Jul 26, 2016 | 102.41 | 103.11 | 100.33 | 100.92 | 17,562,886 | -4.72(-4.47%) |
Jul 25, 2016 | 106.10 | 106.10 | 105.19 | 105.64 | 7,487,537 | -0.71(-0.67%) |
Jul 22, 2016 | 105.55 | 106.64 | 105.55 | 106.36 | 5,190,657 | +0.90(+0.85%) |
Jul 21, 2016 | 104.83 | 105.50 | 104.42 | 105.46 | 4,337,494 | +0.93(+0.89%) |
Jul 20, 2016 | 105.18 | 105.20 | 104.12 | 104.53 | 4,043,883 | -0.36(-0.35%) |
Jul 19, 2016 | 102.89 | 104.98 | 102.61 | 104.90 | 7,569,667 | +2.24(+2.18%) |
Jul 18, 2016 | 102.82 | 102.82 | 102.32 | 102.66 | 6,337,001 | +0.16(+0.15%) |
Jul 15, 2016 | 103.17 | 103.19 | 102.32 | 102.50 | 4,448,100 | -0.27(-0.26%) |
Jul 14, 2016 | 102.57 | 103.00 | 102.00 | 102.76 | 7,250,163 | +0.92(+0.90%) |
Jul 13, 2016 | 101.46 | 102.01 | 101.30 | 101.84 | 4,177,605 | +0.47(+0.47%) |
Jul 12, 2016 | 101.16 | 101.65 | 101.13 | 101.37 | 4,512,565 | +0.21(+0.20%) |
Jul 11, 2016 | 100.91 | 101.26 | 100.72 | 101.16 | 5,144,811 | +0.57(+0.57%) |
Jul 08, 2016 | 100.52 | 100.91 | 100.42 | 100.59 | 4,594,275 | +0.32(+0.32%) |
Jul 07, 2016 | 100.24 | 100.53 | 99.85 | 100.27 | 4,367,206 | +0.24(+0.24%) |
Jul 06, 2016 | 98.92 | 100.30 | 98.68 | 100.03 | 6,153,351 | -0.11(-0.11%) |
Jul 05, 2016 | 99.61 | 100.17 | 99.59 | 100.14 | 6,260,273 | +0.30(+0.30%) |
Jul 01, 2016 | 99.27 | 99.84 | 99.84 | 99.84 | 4,580,364 | +0.05(+0.05%) |
Jun 30, 2016 | 99.24 | 99.88 | 98.93 | 99.79 | 5,798,347 | +0.70(+0.71%) |
Jun 29, 2016 | 98.81 | 99.47 | 98.68 | 99.08 | 6,054,416 | +0.82(+0.84%) |
Jun 28, 2016 | 97.18 | 98.38 | 96.91 | 98.26 | 7,444,256 | +1.82(+1.89%) |
Jun 27, 2016 | 97.98 | 97.98 | 96.26 | 96.44 | 17,076,060 | -2.60(-2.63%) |
Jun 24, 2016 | 98.48 | 100.43 | 98.09 | 99.04 | 8,424,772 | -1.47(-1.46%) |
Jun 23, 2016 | 100.73 | 100.96 | 100.04 | 100.51 | 4,621,822 | +0.49(+0.49%) |
Jun 22, 2016 | 100.59 | 100.71 | 99.55 | 100.02 | 7,933,909 | -1.67(-1.64%) |
Jun 21, 2016 | 102.76 | 102.82 | 101.42 | 101.69 | 5,728,024 | -0.66(-0.64%) |
Jun 20, 2016 | 102.26 | 102.89 | 102.22 | 102.34 | 7,176,722 | +0.95(+0.94%) |
Jun 17, 2016 | 101.36 | 101.75 | 100.68 | 101.39 | 10,047,347 | -0.17(-0.16%) |
Jun 16, 2016 | 101.03 | 101.69 | 100.29 | 101.55 | 4,741,789 | +0.18(+0.18%) |
Jun 15, 2016 | 102.15 | 102.26 | 101.27 | 101.37 | 5,026,569 | -0.22(-0.21%) |
Jun 14, 2016 | 101.61 | 102.15 | 101.11 | 101.59 | 7,659,493 | -0.40(-0.39%) |
Jun 13, 2016 | 101.12 | 102.79 | 101.04 | 101.98 | 6,556,461 | +0.52(+0.51%) |
Jun 10, 2016 | 101.00 | 101.71 | 100.84 | 101.46 | 5,242,781 | -0.36(-0.35%) |
Jun 09, 2016 | 101.22 | 102.07 | 101.22 | 101.82 | 5,527,553 | +0.56(+0.56%) |
Jun 08, 2016 | 101.15 | 101.57 | 100.24 | 101.25 | 4,734,487 | +0.17(+0.17%) |
Jun 07, 2016 | 101.45 | 102.31 | 101.08 | 101.08 | 5,501,236 | -0.08(-0.08%) |
Jun 06, 2016 | 100.99 | 101.31 | 100.50 | 101.16 | 5,911,573 | +0.54(+0.54%) |
Jun 03, 2016 | 100.41 | 100.89 | 99.79 | 100.62 | 5,599,295 | +0.15(+0.15%) |
Jun 02, 2016 | 100.09 | 100.76 | 99.96 | 100.48 | 5,715,164 | +0.08(+0.07%) |
Jun 01, 2016 | 100.47 | 101.03 | 100.01 | 100.40 | 6,143,492 | -0.07(-0.07%) |
May 31, 2016 | 101.50 | 101.59 | 100.11 | 100.47 | 9,712,571 | -0.98(-0.97%) |
May 27, 2016 | 102.29 | 101.45 | 101.45 | 101.45 | 3,915,142 | -0.44(-0.44%) |
May 26, 2016 | 101.56 | 102.06 | 101.44 | 101.90 | 4,514,076 | +0.44(+0.43%) |
May 25, 2016 | 101.87 | 102.06 | 101.28 | 101.46 | 6,447,895 | -0.57(-0.56%) |
May 24, 2016 | 101.57 | 102.71 | 101.26 | 102.03 | 5,460,072 | +0.94(+0.93%) |
May 23, 2016 | 101.05 | 101.85 | 100.81 | 101.09 | 8,602,888 | +0.21(+0.20%) |
May 20, 2016 | 102.68 | 102.89 | 100.54 | 100.89 | 11,827,383 | -2.25(-2.18%) |
May 19, 2016 | 103.29 | 103.39 | 102.63 | 103.13 | 7,598,867 | -0.76(-0.73%) |
May 18, 2016 | 104.58 | 104.93 | 103.50 | 103.89 | 8,872,134 | -1.22(-1.16%) |
May 17, 2016 | 106.68 | 106.94 | 104.79 | 105.11 | 7,075,368 | -1.61(-1.50%) |
May 16, 2016 | 105.78 | 106.79 | 105.41 | 106.72 | 5,276,483 | +0.67(+0.63%) |
May 13, 2016 | 106.80 | 107.14 | 105.95 | 106.05 | 7,979,822 | -1.06(-0.99%) |
May 12, 2016 | 106.80 | 107.46 | 106.32 | 107.11 | 5,208,022 | +0.81(+0.76%) |
May 11, 2016 | 108.03 | 108.34 | 106.30 | 106.30 | 8,369,841 | -2.03(-1.87%) |
May 10, 2016 | 107.71 | 108.62 | 107.71 | 108.33 | 4,959,160 | +0.63(+0.59%) |
May 09, 2016 | 107.55 | 108.25 | 107.30 | 107.69 | 6,082,429 | +0.20(+0.19%) |
May 06, 2016 | 106.50 | 107.49 | 105.85 | 107.49 | 5,367,590 | +1.07(+1.01%) |
May 05, 2016 | 106.44 | 107.00 | 106.19 | 106.42 | 5,490,789 | -0.04(-0.04%) |
May 04, 2016 | 105.01 | 107.36 | 105.01 | 106.46 | 8,034,443 | +0.77(+0.72%) |
May 03, 2016 | 104.87 | 106.18 | 104.85 | 105.69 | 4,918,159 | +0.17(+0.16%) |
May 02, 2016 | 104.25 | 105.55 | 104.13 | 105.53 | 5,868,641 | +1.41(+1.35%) |
Apr 29, 2016 | 105.31 | 105.31 | 103.80 | 104.12 | 7,625,368 | -1.18(-1.12%) |
Apr 28, 2016 | 105.25 | 106.06 | 104.90 | 105.30 | 4,113,160 | -0.31(-0.30%) |
Apr 27, 2016 | 105.31 | 105.83 | 105.18 | 105.61 | 5,388,779 | +0.49(+0.46%) |
Apr 26, 2016 | 104.89 | 105.64 | 104.57 | 105.13 | 4,959,095 | +0.21(+0.20%) |
Apr 25, 2016 | 102.95 | 104.98 | 102.90 | 104.92 | 8,478,534 | +1.61(+1.56%) |
Apr 22, 2016 | 105.50 | 105.69 | 103.19 | 103.31 | 11,311,552 | -0.24(-0.23%) |
Apr 21, 2016 | 105.82 | 105.93 | 103.39 | 103.55 | 9,649,878 | -2.27(-2.15%) |
Apr 20, 2016 | 106.44 | 106.85 | 105.78 | 105.82 | 6,081,797 | -0.25(-0.24%) |
Apr 19, 2016 | 106.11 | 106.48 | 105.46 | 106.07 | 5,595,277 | +0.01(+0.01%) |
Apr 18, 2016 | 105.18 | 106.11 | 105.10 | 106.06 | 5,497,396 | +0.88(+0.84%) |
Apr 15, 2016 | 104.61 | 105.40 | 104.51 | 105.18 | 3,770,559 | +0.22(+0.21%) |
Apr 14, 2016 | 104.66 | 105.44 | 104.58 | 104.96 | 5,872,999 | +0.51(+0.49%) |
Apr 13, 2016 | 105.13 | 105.30 | 103.78 | 104.45 | 6,055,918 | -0.59(-0.56%) |
Apr 12, 2016 | 105.43 | 105.59 | 104.45 | 105.04 | 6,330,917 | +0.04(+0.04%) |
Apr 11, 2016 | 105.65 | 105.93 | 104.91 | 105.00 | 8,471,784 | -0.33(-0.31%) |
Apr 08, 2016 | 105.59 | 105.97 | 104.77 | 105.33 | 4,404,483 | -0.15(-0.14%) |
Apr 07, 2016 | 104.85 | 105.79 | 104.56 | 105.48 | 5,734,856 | +0.51(+0.49%) |
Apr 06, 2016 | 104.93 | 105.11 | 104.41 | 104.97 | 6,827,259 | +0.12(+0.11%) |
Apr 05, 2016 | 104.41 | 105.18 | 104.04 | 104.85 | 7,631,834 | -0.16(-0.15%) |
Apr 04, 2016 | 104.58 | 105.26 | 104.44 | 105.01 | 5,150,396 | +0.45(+0.43%) |
Apr 01, 2016 | 103.05 | 104.86 | 102.79 | 104.56 | 6,332,167 | +1.10(+1.07%) |
Mar 31, 2016 | 103.84 | 104.51 | 103.40 | 103.45 | 9,336,847 | -0.12(-0.12%) |
Mar 30, 2016 | 102.81 | 103.80 | 102.57 | 103.58 | 5,896,236 | +1.53(+1.50%) |
Mar 29, 2016 | 101.60 | 102.54 | 101.53 | 102.05 | 8,732,403 | +0.66(+0.65%) |
Mar 28, 2016 | 102.07 | 102.24 | 101.35 | 101.39 | 5,812,188 | -0.10(-0.10%) |
Mar 24, 2016 | 101.82 | 101.49 | 101.49 | 101.49 | 7,041,984 | -0.74(-0.72%) |
Mar 23, 2016 | 102.16 | 102.89 | 101.96 | 102.23 | 5,033,792 | +0.30(+0.30%) |
Mar 22, 2016 | 101.90 | 102.39 | 101.71 | 101.92 | 4,245,167 | +0.01(+0.01%) |
Mar 21, 2016 | 101.79 | 102.48 | 101.29 | 101.92 | 4,920,170 | -0.22(-0.22%) |
Mar 18, 2016 | 101.60 | 102.17 | 101.04 | 102.14 | 17,959,758 | +0.76(+0.75%) |
Mar 17, 2016 | 101.47 | 101.95 | 101.34 | 101.38 | 7,421,041 | -0.30(-0.29%) |
Mar 16, 2016 | 101.52 | 102.12 | 100.98 | 101.68 | 8,159,393 | +0.07(+0.07%) |
Mar 15, 2016 | 100.67 | 101.88 | 100.60 | 101.60 | 6,148,696 | +0.44(+0.43%) |
Mar 14, 2016 | 100.27 | 101.65 | 99.97 | 101.17 | 9,610,693 | +1.11(+1.11%) |
Mar 11, 2016 | 99.18 | 100.43 | 99.08 | 100.06 | 8,555,163 | +1.29(+1.31%) |
Mar 10, 2016 | 98.71 | 99.49 | 97.68 | 98.76 | 7,497,399 | +0.28(+0.28%) |
Mar 09, 2016 | 98.15 | 98.94 | 97.51 | 98.48 | 7,804,432 | +1.00(+1.03%) |
Mar 08, 2016 | 95.66 | 98.02 | 95.66 | 97.48 | 7,575,877 | +1.05(+1.08%) |
Mar 07, 2016 | 96.33 | 96.78 | 95.59 | 96.43 | 6,852,524 | -0.02(-0.03%) |
Mar 04, 2016 | 96.08 | 96.68 | 95.41 | 96.46 | 7,115,728 | +0.40(+0.42%) |
Mar 03, 2016 | 96.71 | 96.71 | 94.93 | 96.05 | 11,093,769 | -1.47(-1.51%) |
Mar 02, 2016 | 97.59 | 97.73 | 96.85 | 97.53 | 5,184,572 | -0.30(-0.31%) |
Mar 01, 2016 | 97.06 | 98.11 | 96.94 | 97.83 | 5,747,901 | +1.37(+1.42%) |
Feb 29, 2016 | 96.15 | 97.43 | 96.07 | 96.47 | 7,850,889 | +0.11(+0.11%) |
Feb 26, 2016 | 97.12 | 97.36 | 95.63 | 96.36 | 6,309,414 | -0.35(-0.36%) |
Feb 25, 2016 | 95.94 | 96.81 | 95.72 | 96.71 | 7,384,826 | +1.07(+1.12%) |
Feb 24, 2016 | 95.03 | 95.86 | 94.61 | 95.63 | 6,545,015 | +0.13(+0.14%) |
Feb 23, 2016 | 95.87 | 96.53 | 95.46 | 95.50 | 6,458,533 | -0.63(-0.65%) |
Feb 22, 2016 | 95.20 | 96.53 | 95.48 | 96.13 | 7,617,038 | +0.93(+0.98%) |
Feb 19, 2016 | 95.59 | 95.87 | 94.61 | 95.20 | 13,211,751 | -0.52(-0.55%) |
Feb 18, 2016 | 97.06 | 97.60 | 95.53 | 95.72 | 11,880,878 | -1.20(-1.24%) |
Feb 17, 2016 | 97.37 | 97.55 | 95.36 | 96.93 | 15,580,125 | -0.44(-0.45%) |
Feb 16, 2016 | 96.75 | 97.37 | 96.08 | 97.37 | 12,913,016 | +1.02(+1.06%) |
Feb 12, 2016 | 95.36 | 96.35 | 96.35 | 96.35 | 10,468,881 | +0.98(+1.03%) |
Feb 11, 2016 | 94.56 | 95.99 | 94.56 | 95.37 | 9,264,163 | -0.66(-0.69%) |
Feb 10, 2016 | 96.42 | 96.84 | 95.80 | 96.03 | 6,998,152 | +0.43(+0.45%) |
Feb 09, 2016 | 94.39 | 96.24 | 94.24 | 95.59 | 9,208,534 | +0.78(+0.83%) |
Feb 08, 2016 | 93.18 | 95.06 | 92.08 | 94.81 | 13,844,489 | +0.53(+0.56%) |
Feb 05, 2016 | 98.57 | 98.57 | 93.92 | 94.28 | 16,232,708 | -4.30(-4.36%) |
Feb 04, 2016 | 98.89 | 99.05 | 96.99 | 98.58 | 9,296,286 | -0.66(-0.67%) |
Feb 03, 2016 | 101.60 | 101.78 | 98.73 | 99.24 | 11,410,541 | -2.03(-2.00%) |
Feb 02, 2016 | 101.35 | 101.58 | 100.57 | 101.26 | 9,366,811 | -0.54(-0.53%) |