Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 113.55 | 115.16 | 113.44 | 114.95 | 1,001,753 | +1.83(+1.62%) |
Oct 28, 2016 | 113.97 | 115.39 | 112.94 | 113.12 | 1,045,249 | -1.08(-0.95%) |
Oct 27, 2016 | 117.60 | 118.38 | 113.71 | 114.21 | 1,955,338 | -5.14(-4.30%) |
Oct 26, 2016 | 120.38 | 121.22 | 118.79 | 119.34 | 884,615 | -1.59(-1.32%) |
Oct 25, 2016 | 121.50 | 122.85 | 120.80 | 120.94 | 824,947 | -0.70(-0.58%) |
Oct 24, 2016 | 120.76 | 122.05 | 120.45 | 121.64 | 338,434 | +1.33(+1.10%) |
Oct 21, 2016 | 119.28 | 120.46 | 118.83 | 120.32 | 307,791 | +0.21(+0.18%) |
Oct 20, 2016 | 120.43 | 120.82 | 119.72 | 120.10 | 363,226 | -0.63(-0.52%) |
Oct 19, 2016 | 121.11 | 121.11 | 119.94 | 120.73 | 468,010 | -0.06(-0.05%) |
Oct 18, 2016 | 121.04 | 121.75 | 120.61 | 120.80 | 412,653 | +0.70(+0.58%) |
Oct 17, 2016 | 120.61 | 120.96 | 119.98 | 120.10 | 400,063 | -0.76(-0.63%) |
Oct 14, 2016 | 120.05 | 122.18 | 120.05 | 120.86 | 614,197 | +1.26(+1.05%) |
Oct 13, 2016 | 119.76 | 120.34 | 118.99 | 119.60 | 501,486 | -0.96(-0.80%) |
Oct 12, 2016 | 119.16 | 120.77 | 119.12 | 120.57 | 410,043 | +1.28(+1.07%) |
Oct 11, 2016 | 121.22 | 121.47 | 118.69 | 119.29 | 489,124 | -2.28(-1.88%) |
Oct 10, 2016 | 121.29 | 122.08 | 121.20 | 121.57 | 358,061 | +0.90(+0.75%) |
Oct 07, 2016 | 122.74 | 122.84 | 120.31 | 120.67 | 716,887 | -1.92(-1.57%) |
Oct 06, 2016 | 122.12 | 122.89 | 121.75 | 122.59 | 527,752 | +0.15(+0.12%) |
Oct 05, 2016 | 123.67 | 124.07 | 122.17 | 122.44 | 578,285 | -1.13(-0.92%) |
Oct 04, 2016 | 124.11 | 124.77 | 123.09 | 123.57 | 433,629 | -0.65(-0.52%) |
Oct 03, 2016 | 124.58 | 124.77 | 123.84 | 124.22 | 439,380 | -0.57(-0.45%) |
Sep 30, 2016 | 124.67 | 125.18 | 123.79 | 124.79 | 651,180 | +1.16(+0.94%) |
Sep 29, 2016 | 124.75 | 124.79 | 123.22 | 123.63 | 584,758 | -1.01(-0.81%) |
Sep 28, 2016 | 123.34 | 124.86 | 123.08 | 124.64 | 701,637 | +1.64(+1.33%) |
Sep 27, 2016 | 121.96 | 123.16 | 121.53 | 123.00 | 620,519 | +1.24(+1.02%) |
Sep 26, 2016 | 122.22 | 122.22 | 121.02 | 121.75 | 752,583 | -0.76(-0.62%) |
Sep 23, 2016 | 123.45 | 124.17 | 122.28 | 122.52 | 867,158 | -1.42(-1.14%) |
Sep 22, 2016 | 124.20 | 124.32 | 123.68 | 123.93 | 627,297 | +0.50(+0.41%) |
Sep 21, 2016 | 123.00 | 123.62 | 121.51 | 123.43 | 544,305 | +1.18(+0.96%) |
Sep 20, 2016 | 122.84 | 123.08 | 121.59 | 122.25 | 556,153 | +0.28(+0.23%) |
Sep 19, 2016 | 123.32 | 123.48 | 121.58 | 121.98 | 447,329 | -0.61(-0.50%) |
Sep 16, 2016 | 124.28 | 124.43 | 121.93 | 122.59 | 1,257,494 | -1.98(-1.59%) |
Sep 15, 2016 | 122.27 | 124.91 | 121.67 | 124.57 | 790,423 | +2.27(+1.86%) |
Sep 14, 2016 | 121.64 | 122.75 | 121.59 | 122.30 | 561,514 | +0.41(+0.33%) |
Sep 13, 2016 | 122.54 | 122.72 | 121.62 | 121.89 | 697,868 | -1.50(-1.22%) |
Sep 12, 2016 | 120.89 | 123.66 | 120.68 | 123.40 | 697,684 | +1.84(+1.52%) |
Sep 09, 2016 | 123.75 | 123.75 | 121.55 | 121.55 | 884,127 | -3.33(-2.66%) |
Sep 08, 2016 | 124.96 | 125.19 | 124.73 | 124.88 | 508,886 | -0.47(-0.38%) |
Sep 07, 2016 | 124.96 | 125.47 | 124.42 | 125.35 | 629,805 | +0.08(+0.07%) |
Sep 06, 2016 | 124.56 | 125.27 | 123.94 | 125.27 | 617,587 | +0.87(+0.70%) |
Sep 02, 2016 | 124.03 | 124.40 | 124.40 | 124.40 | 412,842 | +0.99(+0.80%) |
Sep 01, 2016 | 122.27 | 123.44 | 121.91 | 123.41 | 548,821 | +1.10(+0.90%) |
Aug 31, 2016 | 122.16 | 122.55 | 121.72 | 122.30 | 517,412 | -0.18(-0.15%) |
Aug 30, 2016 | 122.33 | 122.69 | 121.21 | 122.49 | 463,435 | +0.19(+0.16%) |
Aug 29, 2016 | 122.09 | 122.55 | 122.03 | 122.29 | 248,139 | +0.39(+0.32%) |
Aug 26, 2016 | 121.11 | 122.80 | 121.06 | 121.90 | 469,055 | +0.91(+0.75%) |
Aug 25, 2016 | 120.84 | 121.26 | 120.51 | 120.99 | 554,000 | +0.06(+0.05%) |
Aug 24, 2016 | 121.79 | 122.21 | 120.60 | 120.93 | 678,316 | -0.81(-0.66%) |
Aug 23, 2016 | 122.31 | 122.39 | 121.65 | 121.74 | 513,762 | -0.26(-0.21%) |
Aug 22, 2016 | 121.75 | 122.28 | 121.67 | 122.00 | 359,782 | +0.14(+0.11%) |
Aug 19, 2016 | 121.39 | 122.06 | 120.84 | 121.86 | 437,998 | +0.01(+0.01%) |
Aug 18, 2016 | 121.47 | 122.01 | 121.04 | 121.85 | 371,891 | +0.40(+0.33%) |
Aug 17, 2016 | 120.76 | 121.57 | 120.47 | 121.45 | 570,577 | +0.93(+0.77%) |
Aug 16, 2016 | 121.50 | 121.83 | 120.45 | 120.52 | 489,503 | -1.16(-0.95%) |
Aug 15, 2016 | 122.34 | 122.61 | 121.54 | 121.68 | 374,099 | -0.74(-0.60%) |
Aug 12, 2016 | 122.64 | 123.11 | 122.16 | 122.42 | 360,001 | -0.31(-0.25%) |
Aug 11, 2016 | 122.77 | 123.33 | 122.40 | 122.72 | 611,083 | +0.28(+0.23%) |
Aug 10, 2016 | 122.59 | 122.59 | 121.60 | 122.44 | 344,319 | +0.16(+0.13%) |
Aug 09, 2016 | 121.58 | 122.70 | 121.47 | 122.29 | 534,200 | +0.80(+0.65%) |
Aug 08, 2016 | 122.74 | 122.82 | 121.29 | 121.49 | 457,562 | -1.37(-1.11%) |
Aug 05, 2016 | 121.87 | 124.31 | 121.78 | 122.86 | 626,693 | +1.44(+1.19%) |
Aug 04, 2016 | 120.68 | 122.12 | 120.58 | 121.42 | 862,019 | +0.84(+0.70%) |
Aug 03, 2016 | 120.99 | 120.99 | 119.41 | 120.58 | 793,774 | -0.42(-0.34%) |
Aug 02, 2016 | 122.00 | 122.23 | 120.37 | 120.99 | 676,515 | -1.04(-0.85%) |
Aug 01, 2016 | 122.60 | 123.25 | 121.74 | 122.03 | 748,980 | -0.48(-0.39%) |
Jul 29, 2016 | 123.72 | 124.50 | 122.34 | 122.51 | 1,383,267 | -0.95(-0.77%) |
Jul 28, 2016 | 124.29 | 125.27 | 121.96 | 123.46 | 1,682,700 | -1.75(-1.40%) |
Jul 27, 2016 | 126.21 | 126.21 | 124.34 | 125.21 | 1,046,731 | -0.61(-0.48%) |
Jul 26, 2016 | 126.33 | 126.68 | 125.21 | 125.82 | 948,562 | -0.36(-0.29%) |
Jul 25, 2016 | 125.60 | 126.19 | 125.18 | 126.18 | 596,131 | +0.60(+0.48%) |
Jul 22, 2016 | 125.24 | 125.78 | 124.52 | 125.58 | 469,767 | +0.88(+0.70%) |
Jul 21, 2016 | 125.61 | 126.19 | 124.30 | 124.70 | 761,539 | -0.80(-0.63%) |
Jul 20, 2016 | 124.78 | 125.80 | 124.34 | 125.50 | 398,613 | +1.06(+0.85%) |
Jul 19, 2016 | 123.67 | 124.49 | 123.48 | 124.43 | 485,137 | +0.56(+0.46%) |
Jul 18, 2016 | 123.98 | 124.44 | 123.42 | 123.87 | 518,438 | -0.11(-0.09%) |
Jul 15, 2016 | 124.00 | 124.58 | 123.58 | 123.98 | 516,623 | +0.40(+0.32%) |
Jul 14, 2016 | 124.68 | 124.83 | 123.39 | 123.58 | 625,506 | +0.19(+0.15%) |
Jul 13, 2016 | 123.92 | 125.07 | 123.32 | 123.40 | 771,986 | +0.05(+0.04%) |
Jul 12, 2016 | 123.16 | 123.59 | 122.34 | 123.35 | 690,034 | +0.85(+0.69%) |
Jul 11, 2016 | 122.82 | 122.82 | 121.91 | 122.50 | 512,797 | +0.19(+0.16%) |
Jul 08, 2016 | 121.61 | 122.70 | 120.61 | 122.31 | 804,488 | +1.69(+1.40%) |
Jul 07, 2016 | 120.17 | 120.99 | 119.87 | 120.61 | 617,364 | +0.34(+0.28%) |
Jul 06, 2016 | 118.98 | 120.49 | 118.56 | 120.27 | 626,710 | +1.06(+0.88%) |
Jul 05, 2016 | 118.25 | 119.66 | 118.25 | 119.22 | 730,279 | +0.40(+0.33%) |
Jul 01, 2016 | 118.52 | 118.82 | 118.82 | 118.82 | 520,174 | +0.06(+0.05%) |
Jun 30, 2016 | 116.38 | 118.76 | 116.19 | 118.75 | 1,008,000 | +2.50(+2.15%) |
Jun 29, 2016 | 114.19 | 116.46 | 114.12 | 116.26 | 966,324 | +3.43(+3.04%) |
Jun 28, 2016 | 110.88 | 112.91 | 110.18 | 112.83 | 783,770 | +3.11(+2.83%) |
Jun 27, 2016 | 111.66 | 111.79 | 109.18 | 109.72 | 975,673 | -3.20(-2.83%) |
Jun 24, 2016 | 113.11 | 115.12 | 112.64 | 112.92 | 958,429 | -4.50(-3.84%) |
Jun 23, 2016 | 116.86 | 117.42 | 116.18 | 117.42 | 547,954 | +1.67(+1.45%) |
Jun 22, 2016 | 115.52 | 116.37 | 115.08 | 115.75 | 654,942 | +0.18(+0.15%) |
Jun 21, 2016 | 115.08 | 115.92 | 114.88 | 115.57 | 499,825 | +0.71(+0.62%) |
Jun 20, 2016 | 114.56 | 116.36 | 114.13 | 114.86 | 710,883 | +1.42(+1.26%) |
Jun 17, 2016 | 113.56 | 114.10 | 112.65 | 113.44 | 1,706,044 | +0.28(+0.25%) |
Jun 16, 2016 | 111.84 | 113.33 | 111.21 | 113.16 | 856,830 | +0.72(+0.64%) |
Jun 15, 2016 | 113.44 | 113.56 | 111.99 | 112.44 | 1,091,824 | -0.74(-0.65%) |
Jun 14, 2016 | 114.14 | 114.80 | 112.68 | 113.18 | 1,095,123 | -0.94(-0.83%) |
Jun 13, 2016 | 114.29 | 115.49 | 113.96 | 114.12 | 724,645 | -0.47(-0.41%) |
Jun 10, 2016 | 115.73 | 116.46 | 114.33 | 114.59 | 822,705 | -1.89(-1.62%) |
Jun 09, 2016 | 116.05 | 116.53 | 115.42 | 116.48 | 543,977 | -0.02(-0.02%) |
Jun 08, 2016 | 115.58 | 116.63 | 115.58 | 116.50 | 708,485 | +0.73(+0.63%) |
Jun 07, 2016 | 116.37 | 116.52 | 115.29 | 115.77 | 662,143 | -0.60(-0.52%) |
Jun 06, 2016 | 116.23 | 116.89 | 115.78 | 116.37 | 473,650 | +0.57(+0.50%) |
Jun 03, 2016 | 116.38 | 116.42 | 115.08 | 115.80 | 470,250 | -1.03(-0.88%) |
Jun 02, 2016 | 116.03 | 116.84 | 115.60 | 116.82 | 487,406 | +0.76(+0.65%) |
Jun 01, 2016 | 115.89 | 116.29 | 115.34 | 116.06 | 415,671 | -0.22(-0.19%) |
May 31, 2016 | 116.62 | 116.77 | 115.58 | 116.29 | 800,257 | -0.52(-0.44%) |
May 27, 2016 | 115.73 | 116.80 | 116.80 | 116.80 | 533,473 | +1.13(+0.98%) |
May 26, 2016 | 115.50 | 115.92 | 115.33 | 115.67 | 606,723 | +0.17(+0.14%) |
May 25, 2016 | 116.11 | 116.40 | 115.31 | 115.51 | 650,673 | -0.25(-0.22%) |
May 24, 2016 | 113.90 | 115.86 | 113.34 | 115.76 | 604,695 | +2.56(+2.26%) |
May 23, 2016 | 113.42 | 113.50 | 112.76 | 113.20 | 422,945 | -0.15(-0.13%) |
May 20, 2016 | 113.78 | 114.07 | 112.66 | 113.34 | 748,717 | +0.30(+0.27%) |
May 19, 2016 | 112.99 | 113.44 | 111.92 | 113.04 | 544,944 | +0.13(+0.11%) |
May 18, 2016 | 113.22 | 113.97 | 112.30 | 112.91 | 730,091 | -0.49(-0.43%) |
May 17, 2016 | 113.82 | 114.37 | 112.83 | 113.40 | 794,678 | -0.69(-0.61%) |
May 16, 2016 | 112.94 | 114.45 | 112.88 | 114.09 | 809,273 | +1.02(+0.90%) |
May 13, 2016 | 113.14 | 113.73 | 112.40 | 113.08 | 720,702 | -0.06(-0.05%) |
May 12, 2016 | 113.28 | 113.75 | 111.99 | 113.13 | 672,267 | +0.43(+0.38%) |
May 11, 2016 | 114.88 | 115.06 | 112.66 | 112.70 | 922,002 | -2.22(-1.93%) |
May 10, 2016 | 112.47 | 114.98 | 111.83 | 114.92 | 1,218,200 | +3.34(+2.99%) |
May 09, 2016 | 110.36 | 111.87 | 109.98 | 111.58 | 714,368 | +0.97(+0.88%) |
May 06, 2016 | 109.84 | 110.92 | 109.30 | 110.61 | 710,910 | -0.11(-0.10%) |
May 05, 2016 | 110.09 | 110.89 | 110.04 | 110.72 | 587,468 | +0.68(+0.62%) |
May 04, 2016 | 109.85 | 110.47 | 109.16 | 110.04 | 648,475 | -0.73(-0.66%) |
May 03, 2016 | 111.08 | 111.35 | 109.54 | 110.77 | 885,507 | -1.04(-0.93%) |
May 02, 2016 | 111.01 | 111.99 | 110.39 | 111.81 | 768,862 | +0.89(+0.81%) |
Apr 29, 2016 | 110.74 | 111.10 | 109.62 | 110.92 | 1,051,477 | -0.06(-0.06%) |
Apr 28, 2016 | 108.65 | 113.04 | 106.69 | 110.98 | 2,830,818 | +1.58(+1.44%) |
Apr 27, 2016 | 107.82 | 109.53 | 107.79 | 109.41 | 890,827 | +1.32(+1.22%) |
Apr 26, 2016 | 107.70 | 108.36 | 107.46 | 108.09 | 488,107 | +0.80(+0.75%) |
Apr 25, 2016 | 106.44 | 107.38 | 106.21 | 107.28 | 471,778 | +0.55(+0.52%) |
Apr 22, 2016 | 106.35 | 107.32 | 106.07 | 106.73 | 401,662 | -0.18(-0.17%) |
Apr 21, 2016 | 107.91 | 107.98 | 106.83 | 106.92 | 502,564 | -1.31(-1.21%) |
Apr 20, 2016 | 107.75 | 108.55 | 107.37 | 108.22 | 494,167 | +0.85(+0.79%) |
Apr 19, 2016 | 107.90 | 108.36 | 107.04 | 107.38 | 528,950 | -0.31(-0.29%) |
Apr 18, 2016 | 106.81 | 107.92 | 106.77 | 107.69 | 342,806 | +0.53(+0.49%) |
Apr 15, 2016 | 107.14 | 107.46 | 106.49 | 107.16 | 511,783 | +0.19(+0.18%) |
Apr 14, 2016 | 106.24 | 108.12 | 106.24 | 106.97 | 679,703 | +0.94(+0.89%) |
Apr 13, 2016 | 105.41 | 106.09 | 104.69 | 106.03 | 441,863 | +1.36(+1.30%) |
Apr 12, 2016 | 105.24 | 105.24 | 104.31 | 104.67 | 485,733 | -0.19(-0.18%) |
Apr 11, 2016 | 106.39 | 106.51 | 104.83 | 104.87 | 504,254 | -1.23(-1.16%) |
Apr 08, 2016 | 106.48 | 106.62 | 105.27 | 106.09 | 769,929 | +1.14(+1.09%) |
Apr 07, 2016 | 105.57 | 105.87 | 104.39 | 104.95 | 475,712 | -1.54(-1.45%) |
Apr 06, 2016 | 105.87 | 106.54 | 105.12 | 106.49 | 552,938 | +0.81(+0.77%) |
Apr 05, 2016 | 105.94 | 106.57 | 105.12 | 105.68 | 673,660 | -0.78(-0.74%) |
Apr 04, 2016 | 107.54 | 107.73 | 106.20 | 106.46 | 405,571 | -1.08(-1.00%) |
Apr 01, 2016 | 105.01 | 107.74 | 104.76 | 107.54 | 787,707 | +2.12(+2.01%) |
Mar 31, 2016 | 105.16 | 105.77 | 104.60 | 105.42 | 577,716 | +0.36(+0.34%) |
Mar 30, 2016 | 104.76 | 105.32 | 104.12 | 105.06 | 434,741 | +0.97(+0.93%) |
Mar 29, 2016 | 102.89 | 104.18 | 102.45 | 104.09 | 333,864 | +0.83(+0.80%) |
Mar 28, 2016 | 103.00 | 103.59 | 102.31 | 103.26 | 398,302 | +0.67(+0.65%) |
Mar 24, 2016 | 102.14 | 102.60 | 102.60 | 102.60 | 1,043,908 | -0.29(-0.28%) |
Mar 23, 2016 | 103.39 | 103.92 | 102.64 | 102.88 | 1,129,859 | -0.89(-0.86%) |
Mar 22, 2016 | 102.92 | 104.20 | 102.47 | 103.78 | 444,953 | +0.27(+0.26%) |
Mar 21, 2016 | 103.25 | 103.85 | 102.88 | 103.51 | 640,565 | -0.27(-0.26%) |
Mar 18, 2016 | 103.18 | 104.26 | 102.55 | 103.78 | 1,040,016 | +1.11(+1.08%) |
Mar 17, 2016 | 101.39 | 102.88 | 101.31 | 102.67 | 586,262 | +1.09(+1.07%) |
Mar 16, 2016 | 100.38 | 101.83 | 100.22 | 101.58 | 623,718 | +0.58(+0.58%) |
Mar 15, 2016 | 100.54 | 101.69 | 100.20 | 101.00 | 705,696 | -0.19(-0.19%) |
Mar 14, 2016 | 99.67 | 101.46 | 99.18 | 101.20 | 771,439 | +1.16(+1.16%) |
Mar 11, 2016 | 99.25 | 100.13 | 98.52 | 100.03 | 1,421,117 | +1.54(+1.56%) |
Mar 10, 2016 | 98.84 | 99.32 | 97.33 | 98.49 | 627,695 | +0.02(+0.02%) |
Mar 09, 2016 | 98.33 | 98.70 | 97.81 | 98.48 | 596,224 | +0.70(+0.72%) |
Mar 08, 2016 | 96.96 | 97.90 | 96.54 | 97.77 | 730,201 | -0.07(-0.08%) |
Mar 07, 2016 | 98.53 | 99.11 | 96.97 | 97.85 | 609,388 | -1.46(-1.47%) |
Mar 04, 2016 | 98.70 | 100.21 | 97.75 | 99.31 | 883,715 | +0.49(+0.49%) |
Mar 03, 2016 | 98.42 | 98.85 | 97.70 | 98.82 | 557,060 | +0.12(+0.12%) |
Mar 02, 2016 | 97.77 | 98.73 | 97.23 | 98.70 | 645,342 | +0.47(+0.48%) |
Mar 01, 2016 | 97.40 | 98.78 | 97.02 | 98.23 | 691,876 | +1.79(+1.86%) |
Feb 29, 2016 | 97.49 | 97.95 | 96.34 | 96.44 | 717,965 | -1.37(-1.40%) |
Feb 26, 2016 | 98.14 | 98.46 | 97.40 | 97.81 | 685,062 | -0.15(-0.15%) |
Feb 25, 2016 | 95.44 | 98.00 | 95.44 | 97.95 | 1,005,584 | +1.92(+2.00%) |
Feb 24, 2016 | 94.20 | 96.12 | 93.14 | 96.03 | 857,935 | +1.20(+1.26%) |
Feb 23, 2016 | 94.95 | 95.44 | 93.86 | 94.84 | 678,803 | -0.20(-0.21%) |
Feb 22, 2016 | 93.63 | 95.32 | 93.63 | 95.04 | 987,354 | +2.18(+2.35%) |
Feb 19, 2016 | 92.35 | 93.00 | 91.76 | 92.86 | 1,677,520 | +0.09(+0.10%) |
Feb 18, 2016 | 93.99 | 94.29 | 92.33 | 92.77 | 835,299 | -0.83(-0.88%) |
Feb 17, 2016 | 92.03 | 93.75 | 91.48 | 93.60 | 1,146,944 | +2.41(+2.64%) |
Feb 16, 2016 | 91.00 | 91.89 | 89.75 | 91.19 | 1,444,061 | +1.56(+1.74%) |
Feb 12, 2016 | 87.63 | 89.62 | 89.62 | 89.62 | 1,525,399 | +3.70(+4.30%) |
Feb 11, 2016 | 86.40 | 88.85 | 84.34 | 85.93 | 1,778,989 | -0.98(-1.13%) |
Feb 10, 2016 | 86.38 | 87.82 | 85.52 | 86.91 | 1,684,883 | +1.20(+1.39%) |
Feb 09, 2016 | 85.19 | 86.64 | 84.83 | 85.72 | 1,937,717 | -0.63(-0.72%) |
Feb 08, 2016 | 91.14 | 91.31 | 85.34 | 86.34 | 1,831,861 | -5.50(-5.99%) |
Feb 05, 2016 | 94.96 | 95.41 | 91.52 | 91.84 | 1,140,786 | -3.48(-3.66%) |
Feb 04, 2016 | 94.82 | 95.77 | 94.34 | 95.32 | 635,257 | +0.46(+0.48%) |
Feb 03, 2016 | 96.08 | 96.40 | 92.75 | 94.86 | 833,947 | -0.53(-0.56%) |
Feb 02, 2016 | 97.48 | 97.94 | 94.97 | 95.40 | 929,388 | -2.91(-2.96%) |
Feb 01, 2016 | 96.59 | 98.74 | 96.31 | 98.31 | 1,073,072 | +1.03(+1.06%) |
Jan 29, 2016 | 94.49 | 97.34 | 93.99 | 97.28 | 1,346,458 | +3.71(+3.96%) |
Jan 28, 2016 | 95.22 | 95.33 | 93.47 | 93.58 | 1,013,108 | -1.11(-1.17%) |
Jan 27, 2016 | 96.28 | 96.71 | 94.22 | 94.69 | 900,930 | -1.72(-1.78%) |
Jan 26, 2016 | 95.91 | 96.90 | 95.64 | 96.41 | 751,653 | +0.65(+0.68%) |
Jan 25, 2016 | 96.21 | 96.27 | 95.37 | 95.76 | 1,113,681 | -0.64(-0.67%) |
Jan 22, 2016 | 95.51 | 96.43 | 95.36 | 96.40 | 771,525 | +2.04(+2.16%) |
Jan 21, 2016 | 93.79 | 95.00 | 92.76 | 94.36 | 938,523 | +0.86(+0.92%) |
Jan 20, 2016 | 93.97 | 94.54 | 90.48 | 93.49 | 964,085 | -2.00(-2.10%) |
Jan 19, 2016 | 95.57 | 95.90 | 94.64 | 95.50 | 1,146,685 | +0.92(+0.97%) |
Jan 15, 2016 | 92.58 | 94.58 | 94.58 | 94.58 | 1,037,197 | -0.55(-0.58%) |
Jan 14, 2016 | 92.87 | 95.77 | 92.27 | 95.13 | 1,373,768 | +2.23(+2.40%) |
Jan 13, 2016 | 94.56 | 95.38 | 92.53 | 92.91 | 1,099,903 | -1.27(-1.35%) |
Jan 12, 2016 | 94.22 | 94.85 | 92.83 | 94.17 | 1,289,972 | +0.54(+0.58%) |
Jan 11, 2016 | 94.73 | 94.82 | 92.64 | 93.63 | 1,501,072 | -0.38(-0.40%) |
Jan 08, 2016 | 97.24 | 97.40 | 93.83 | 94.01 | 1,545,699 | -2.80(-2.90%) |
Jan 07, 2016 | 98.70 | 99.71 | 96.68 | 96.81 | 1,183,172 | -3.62(-3.61%) |
Jan 06, 2016 | 99.69 | 100.85 | 99.53 | 100.44 | 625,401 | -0.81(-0.80%) |
Jan 05, 2016 | 101.30 | 101.85 | 100.37 | 101.25 | 1,172,433 | +0.61(+0.60%) |
Jan 04, 2016 | 101.07 | 101.36 | 99.62 | 100.64 | 1,303,378 | -1.77(-1.72%) |
Dec 31, 2015 | 103.44 | 102.40 | 102.40 | 102.40 | 770,203 | -1.29(-1.24%) |
Dec 30, 2015 | 104.57 | 104.68 | 103.49 | 103.69 | 996,378 | -0.77(-0.74%) |
Dec 29, 2015 | 105.05 | 105.25 | 103.92 | 104.46 | 848,046 | +0.50(+0.48%) |
Dec 28, 2015 | 103.49 | 104.09 | 103.11 | 103.97 | 502,106 | +0.30(+0.28%) |
Dec 24, 2015 | 103.94 | 103.67 | 103.67 | 103.67 | 317,564 | -0.13(-0.12%) |
Dec 23, 2015 | 103.02 | 103.84 | 102.52 | 103.80 | 600,147 | +1.15(+1.12%) |
Dec 22, 2015 | 102.51 | 103.32 | 101.60 | 102.65 | 518,860 | +0.60(+0.59%) |
Dec 21, 2015 | 101.70 | 102.52 | 101.21 | 102.06 | 795,341 | +1.25(+1.24%) |
Dec 18, 2015 | 103.89 | 103.89 | 100.75 | 100.80 | 1,772,147 | -3.28(-3.15%) |
Dec 17, 2015 | 103.95 | 104.66 | 102.75 | 104.09 | 1,037,607 | +0.23(+0.22%) |
Dec 16, 2015 | 101.53 | 104.09 | 101.11 | 103.86 | 1,044,801 | +3.41(+3.40%) |
Dec 15, 2015 | 100.60 | 101.14 | 99.87 | 100.45 | 882,555 | +0.77(+0.78%) |
Dec 14, 2015 | 99.33 | 100.50 | 98.57 | 99.67 | 773,752 | +0.57(+0.58%) |
Dec 11, 2015 | 100.71 | 101.28 | 98.69 | 99.10 | 642,031 | -2.93(-2.88%) |
Dec 10, 2015 | 101.27 | 102.87 | 100.81 | 102.04 | 412,603 | +0.98(+0.96%) |
Dec 09, 2015 | 102.32 | 102.99 | 100.88 | 101.06 | 492,620 | -1.89(-1.83%) |
Dec 08, 2015 | 101.77 | 103.22 | 101.38 | 102.95 | 479,674 | +0.49(+0.48%) |
Dec 07, 2015 | 102.56 | 103.10 | 101.61 | 102.46 | 247,839 | -0.31(-0.30%) |
Dec 04, 2015 | 100.94 | 103.19 | 100.94 | 102.77 | 480,158 | +2.23(+2.21%) |
Dec 03, 2015 | 103.05 | 103.29 | 100.14 | 100.55 | 724,652 | -2.40(-2.33%) |
Dec 02, 2015 | 103.49 | 103.76 | 102.86 | 102.95 | 671,754 | -0.52(-0.50%) |
Dec 01, 2015 | 103.33 | 103.66 | 102.69 | 103.46 | 529,133 | +0.94(+0.91%) |
Nov 30, 2015 | 103.55 | 103.56 | 102.46 | 102.52 | 869,960 | -0.75(-0.73%) |
Nov 27, 2015 | 102.31 | 103.35 | 101.85 | 103.28 | 270,729 | +1.23(+1.21%) |
Nov 25, 2015 | 101.45 | 102.05 | 102.05 | 102.05 | 566,722 | +0.86(+0.84%) |
Nov 24, 2015 | 101.25 | 101.76 | 100.22 | 101.19 | 643,784 | -0.91(-0.89%) |
Nov 23, 2015 | 101.14 | 102.40 | 100.91 | 102.10 | 780,315 | +0.75(+0.74%) |
Nov 20, 2015 | 101.18 | 101.57 | 100.69 | 101.35 | 568,588 | +0.31(+0.31%) |
Nov 19, 2015 | 101.18 | 101.29 | 100.04 | 101.03 | 507,734 | -0.36(-0.35%) |
Nov 18, 2015 | 99.10 | 101.48 | 98.55 | 101.39 | 884,638 | +2.78(+2.82%) |
Nov 17, 2015 | 97.97 | 99.57 | 97.85 | 98.61 | 591,345 | +0.53(+0.54%) |
Nov 16, 2015 | 96.02 | 98.12 | 95.98 | 98.08 | 461,467 | +2.09(+2.18%) |
Nov 13, 2015 | 96.72 | 97.37 | 95.82 | 95.99 | 351,506 | -1.17(-1.21%) |
Nov 12, 2015 | 97.46 | 98.70 | 96.89 | 97.17 | 550,584 | -0.71(-0.72%) |
Nov 11, 2015 | 96.95 | 98.39 | 96.55 | 97.87 | 575,401 | +1.17(+1.21%) |
Nov 10, 2015 | 96.16 | 96.72 | 95.53 | 96.70 | 455,871 | +0.49(+0.51%) |
Nov 09, 2015 | 96.88 | 97.49 | 95.38 | 96.21 | 435,811 | -1.05(-1.08%) |
Nov 06, 2015 | 96.94 | 97.90 | 96.52 | 97.27 | 618,238 | -0.03(-0.03%) |
Nov 05, 2015 | 97.51 | 97.92 | 96.84 | 97.29 | 423,808 | -0.24(-0.24%) |
Nov 04, 2015 | 98.12 | 98.49 | 97.39 | 97.53 | 598,473 | -0.34(-0.35%) |
Nov 03, 2015 | 98.74 | 98.74 | 97.55 | 97.87 | 667,693 | -0.87(-0.88%) |