Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 113.36 | 113.36 | 112.29 | 112.90 | 268,262 | -0.28(-0.25%) |
Aug 30, 2016 | 114.70 | 115.03 | 113.06 | 113.18 | 106,094 | -1.70(-1.48%) |
Aug 29, 2016 | 114.94 | 115.24 | 114.32 | 114.88 | 111,126 | +0.35(+0.31%) |
Aug 26, 2016 | 114.88 | 115.23 | 113.82 | 114.53 | 63,691 | -0.52(-0.45%) |
Aug 25, 2016 | 115.61 | 115.90 | 114.54 | 115.05 | 71,762 | -0.49(-0.42%) |
Aug 24, 2016 | 116.00 | 116.38 | 115.39 | 115.54 | 189,472 | -0.27(-0.23%) |
Aug 23, 2016 | 116.31 | 116.92 | 115.60 | 115.81 | 114,924 | -0.40(-0.34%) |
Aug 22, 2016 | 115.47 | 116.57 | 115.39 | 116.21 | 96,537 | +0.82(+0.71%) |
Aug 19, 2016 | 116.34 | 116.63 | 115.19 | 115.39 | 84,612 | -0.81(-0.70%) |
Aug 18, 2016 | 116.80 | 116.93 | 115.39 | 116.20 | 61,910 | -0.73(-0.62%) |
Aug 17, 2016 | 116.44 | 117.15 | 116.10 | 116.93 | 81,827 | +0.52(+0.45%) |
Aug 16, 2016 | 116.42 | 117.07 | 116.24 | 116.41 | 68,189 | +0.00(+0.00%) |
Aug 15, 2016 | 116.67 | 116.95 | 116.00 | 116.41 | 68,874 | -0.39(-0.33%) |
Aug 12, 2016 | 117.44 | 117.66 | 116.32 | 116.80 | 105,227 | -0.96(-0.82%) |
Aug 11, 2016 | 119.46 | 119.46 | 117.29 | 117.76 | 103,526 | -0.20(-0.17%) |
Aug 10, 2016 | 118.88 | 119.18 | 117.74 | 117.96 | 73,090 | -0.97(-0.82%) |
Aug 09, 2016 | 118.01 | 119.94 | 118.01 | 118.93 | 47,394 | +0.59(+0.50%) |
Aug 08, 2016 | 117.85 | 118.39 | 116.64 | 118.34 | 57,122 | +0.46(+0.39%) |
Aug 05, 2016 | 117.50 | 118.55 | 117.50 | 117.88 | 40,651 | +0.46(+0.39%) |
Aug 04, 2016 | 117.78 | 118.25 | 116.92 | 117.42 | 136,985 | -0.70(-0.59%) |
Aug 03, 2016 | 116.31 | 118.42 | 116.31 | 118.12 | 119,322 | +1.46(+1.25%) |
Aug 02, 2016 | 116.00 | 117.00 | 115.74 | 116.66 | 155,641 | +0.70(+0.60%) |
Jul 29, 2016 | 115.96 | 115.96 | 115.96 | 0 | -0.50(-0.43%) | |
Jul 28, 2016 | 117.42 | 117.80 | 116.38 | 116.46 | 130,456 | -0.87(-0.74%) |
Jul 27, 2016 | 115.79 | 118.38 | 115.50 | 117.33 | 112,027 | +2.39(+2.08%) |
Jul 26, 2016 | 114.99 | 115.88 | 114.79 | 114.94 | 32,506 | -0.06(-0.05%) |
Jul 25, 2016 | 115.15 | 115.97 | 114.65 | 115.00 | 62,827 | -0.34(-0.29%) |
Jul 22, 2016 | 115.28 | 115.63 | 115.05 | 115.34 | 41,028 | +0.36(+0.31%) |
Jul 21, 2016 | 116.00 | 116.18 | 114.23 | 114.98 | 53,600 | -1.02(-0.88%) |
Jul 20, 2016 | 115.86 | 116.35 | 115.43 | 116.00 | 58,368 | +0.47(+0.41%) |
Jul 19, 2016 | 114.62 | 115.78 | 114.62 | 115.53 | 62,421 | +0.74(+0.64%) |
Jul 18, 2016 | 114.59 | 115.21 | 114.43 | 114.79 | 41,700 | +0.24(+0.21%) |
Jul 15, 2016 | 115.37 | 115.58 | 114.31 | 114.55 | 60,918 | -0.75(-0.65%) |
Jul 14, 2016 | 115.49 | 115.97 | 114.69 | 115.30 | 80,878 | +0.31(+0.27%) |
Jul 13, 2016 | 114.90 | 115.23 | 114.64 | 114.99 | 89,516 | +0.44(+0.38%) |
Jul 12, 2016 | 113.79 | 114.85 | 113.78 | 114.55 | 51,729 | +1.04(+0.92%) |
Jul 11, 2016 | 112.54 | 114.02 | 111.73 | 113.51 | 79,756 | +1.65(+1.48%) |
Jul 08, 2016 | 113.39 | 111.79 | 111.86 | 66,405 | +0.27(+0.24%) | |
Jul 07, 2016 | 112.26 | 112.74 | 111.19 | 111.59 | 65,411 | -1.57(-1.39%) |
Jul 05, 2016 | 112.44 | 113.45 | 112.44 | 113.16 | 72,526 | +0.56(+0.50%) |
Jul 04, 2016 | 112.70 | 112.99 | 112.26 | 112.60 | 14,004 | +0.79(+0.71%) |
Jun 30, 2016 | 111.81 | 111.81 | 111.81 | 0 | +0.06(+0.05%) | |
Jun 29, 2016 | 111.99 | 112.15 | 111.00 | 111.75 | 91,180 | +0.36(+0.32%) |
Jun 28, 2016 | 111.62 | 111.79 | 110.31 | 111.39 | 73,374 | +0.96(+0.87%) |
Jun 27, 2016 | 109.53 | 110.62 | 109.16 | 110.43 | 60,020 | +0.41(+0.37%) |
Jun 24, 2016 | 110.00 | 111.41 | 109.50 | 110.02 | 112,475 | -1.32(-1.19%) |
Jun 23, 2016 | 111.07 | 112.25 | 111.07 | 111.34 | 71,682 | +1.02(+0.92%) |
Jun 22, 2016 | 111.30 | 111.83 | 110.19 | 110.32 | 93,202 | -0.98(-0.88%) |
Jun 21, 2016 | 111.77 | 112.82 | 111.18 | 111.30 | 65,099 | -0.48(-0.43%) |
Jun 20, 2016 | 111.39 | 111.95 | 111.04 | 111.78 | 72,391 | +0.82(+0.74%) |
Jun 17, 2016 | 111.47 | 111.76 | 110.45 | 110.96 | 350,139 | -0.84(-0.75%) |
Jun 16, 2016 | 111.03 | 111.89 | 110.01 | 111.80 | 103,973 | +0.70(+0.63%) |
Jun 15, 2016 | 111.98 | 112.47 | 111.03 | 111.10 | 83,082 | -1.00(-0.89%) |
Jun 14, 2016 | 112.55 | 113.07 | 112.00 | 112.10 | 56,895 | -0.78(-0.69%) |
Jun 13, 2016 | 111.83 | 113.14 | 111.70 | 112.88 | 166,089 | +0.09(+0.08%) |
Jun 10, 2016 | 113.00 | 113.38 | 111.83 | 112.79 | 100,742 | -0.83(-0.73%) |
Jun 09, 2016 | 114.23 | 114.54 | 112.76 | 113.62 | 87,902 | -1.10(-0.96%) |
Jun 08, 2016 | 114.94 | 114.95 | 114.14 | 114.72 | 203,962 | +0.04(+0.03%) |
Jun 07, 2016 | 114.84 | 114.98 | 114.14 | 114.68 | 41,449 | +0.27(+0.24%) |
Jun 06, 2016 | 114.99 | 115.18 | 114.25 | 114.41 | 67,862 | -0.21(-0.18%) |
Jun 03, 2016 | 113.35 | 115.00 | 113.35 | 114.62 | 54,916 | +0.89(+0.78%) |
Jun 02, 2016 | 113.35 | 114.15 | 113.21 | 113.73 | 123,806 | +0.51(+0.45%) |
Jun 01, 2016 | 113.30 | 114.50 | 113.00 | 113.22 | 85,673 | -0.15(-0.13%) |
May 31, 2016 | 114.80 | 114.80 | 113.27 | 113.37 | 154,085 | -1.10(-0.96%) |
May 30, 2016 | 114.78 | 114.78 | 114.07 | 114.47 | 37,766 | +0.53(+0.47%) |
May 27, 2016 | 114.12 | 114.51 | 113.75 | 113.94 | 55,784 | +0.03(+0.03%) |
May 26, 2016 | 113.51 | 114.74 | 113.51 | 113.91 | 71,721 | +0.51(+0.45%) |
May 25, 2016 | 113.83 | 114.28 | 113.40 | 113.40 | 68,285 | -0.40(-0.35%) |
May 24, 2016 | 112.85 | 114.87 | 112.81 | 113.80 | 117,293 | +1.36(+1.21%) |
May 20, 2016 | 112.44 | 112.44 | 112.44 | 0 | +1.11(+1.00%) | |
May 19, 2016 | 111.03 | 111.50 | 109.85 | 111.33 | 86,971 | +0.16(+0.14%) |
May 18, 2016 | 110.91 | 111.37 | 110.01 | 111.17 | 62,391 | +0.42(+0.38%) |
May 17, 2016 | 112.14 | 112.14 | 110.05 | 110.75 | 82,256 | -1.52(-1.35%) |
May 16, 2016 | 111.50 | 112.73 | 111.08 | 112.27 | 68,298 | +1.03(+0.93%) |
May 13, 2016 | 111.34 | 111.93 | 110.63 | 111.24 | 47,774 | +0.13(+0.12%) |
May 12, 2016 | 110.64 | 111.12 | 109.99 | 111.11 | 114,918 | +0.89(+0.81%) |
May 11, 2016 | 112.23 | 112.23 | 109.51 | 110.22 | 112,575 | -1.97(-1.76%) |
May 10, 2016 | 111.68 | 112.34 | 111.01 | 112.19 | 118,938 | +1.91(+1.73%) |
May 09, 2016 | 108.87 | 110.73 | 108.87 | 110.28 | 98,510 | +1.41(+1.30%) |
May 06, 2016 | 109.81 | 110.20 | 108.82 | 108.87 | 82,210 | -0.96(-0.87%) |
May 05, 2016 | 111.63 | 111.77 | 109.06 | 109.83 | 75,002 | -1.46(-1.31%) |
May 04, 2016 | 109.73 | 111.45 | 109.11 | 111.29 | 99,137 | +1.43(+1.30%) |
May 03, 2016 | 109.60 | 110.06 | 108.83 | 109.86 | 65,762 | -0.25(-0.23%) |
May 02, 2016 | 109.17 | 110.26 | 108.38 | 110.11 | 76,662 | +1.23(+1.13%) |
Apr 29, 2016 | 110.84 | 111.01 | 108.33 | 108.88 | 164,137 | -2.19(-1.97%) |
Apr 28, 2016 | 111.17 | 111.40 | 110.56 | 111.07 | 103,034 | -0.49(-0.44%) |
Apr 27, 2016 | 109.80 | 111.77 | 109.34 | 111.56 | 100,463 | +1.79(+1.63%) |
Apr 26, 2016 | 110.13 | 111.54 | 109.72 | 109.77 | 73,692 | -0.12(-0.11%) |
Apr 25, 2016 | 110.40 | 110.68 | 109.46 | 109.89 | 60,493 | -0.73(-0.66%) |
Apr 22, 2016 | 110.57 | 110.96 | 109.36 | 110.62 | 111,228 | +0.17(+0.15%) |
Apr 21, 2016 | 113.47 | 113.92 | 110.05 | 110.45 | 128,704 | -3.02(-2.66%) |
Apr 20, 2016 | 112.04 | 114.02 | 112.03 | 113.47 | 123,832 | +1.59(+1.42%) |
Apr 19, 2016 | 112.71 | 112.99 | 111.16 | 111.88 | 86,145 | -0.83(-0.74%) |
Apr 18, 2016 | 111.94 | 112.80 | 111.67 | 112.71 | 70,961 | +0.54(+0.48%) |
Apr 15, 2016 | 112.01 | 112.70 | 111.47 | 112.17 | 53,173 | -0.04(-0.04%) |
Apr 14, 2016 | 110.76 | 112.21 | 110.50 | 112.21 | 113,056 | +1.58(+1.43%) |
Apr 13, 2016 | 111.63 | 111.89 | 109.83 | 110.63 | 78,293 | -0.20(-0.18%) |
Apr 12, 2016 | 111.23 | 111.64 | 110.40 | 110.83 | 74,958 | +0.01(+0.01%) |
Apr 11, 2016 | 111.37 | 112.00 | 110.65 | 110.82 | 57,504 | -0.48(-0.43%) |
Apr 08, 2016 | 111.04 | 112.00 | 110.69 | 111.30 | 88,033 | +1.05(+0.95%) |
Apr 07, 2016 | 111.75 | 112.03 | 110.19 | 110.25 | 210,298 | -1.22(-1.09%) |
Apr 06, 2016 | 114.10 | 114.10 | 111.16 | 111.47 | 203,787 | -2.72(-2.38%) |
Apr 05, 2016 | 115.68 | 116.03 | 113.94 | 114.19 | 70,290 | -2.09(-1.80%) |
Apr 04, 2016 | 116.20 | 116.86 | 115.95 | 116.28 | 43,659 | +0.25(+0.22%) |
Apr 01, 2016 | 116.30 | 116.68 | 115.42 | 116.03 | 162,797 | -0.25(-0.21%) |
Mar 31, 2016 | 117.04 | 117.77 | 115.62 | 116.28 | 139,104 | -0.76(-0.65%) |
Mar 30, 2016 | 116.46 | 117.76 | 115.70 | 117.04 | 126,031 | +1.02(+0.88%) |
Mar 29, 2016 | 116.25 | 117.20 | 115.61 | 116.02 | 124,312 | -0.54(-0.46%) |
Mar 28, 2016 | 115.95 | 117.01 | 115.76 | 116.56 | 63,391 | +0.60(+0.52%) |
Mar 24, 2016 | 115.96 | 115.96 | 115.96 | 0 | +0.05(+0.04%) | |
Mar 23, 2016 | 116.74 | 116.74 | 115.55 | 115.91 | 87,524 | +0.15(+0.13%) |
Mar 22, 2016 | 115.15 | 116.85 | 114.72 | 115.76 | 132,673 | +0.20(+0.17%) |
Mar 21, 2016 | 115.21 | 116.37 | 114.98 | 115.56 | 109,493 | +0.46(+0.40%) |
Mar 18, 2016 | 117.02 | 120.10 | 114.58 | 115.10 | 275,555 | -2.30(-1.96%) |
Mar 17, 2016 | 116.20 | 117.65 | 115.05 | 117.40 | 197,139 | +2.26(+1.96%) |
Mar 16, 2016 | 113.99 | 116.31 | 113.33 | 115.14 | 182,184 | +1.30(+1.14%) |
Mar 15, 2016 | 112.16 | 113.92 | 111.75 | 113.84 | 109,995 | +1.78(+1.59%) |
Mar 14, 2016 | 110.47 | 112.70 | 110.39 | 112.06 | 113,624 | +1.60(+1.45%) |
Mar 11, 2016 | 110.97 | 111.40 | 110.20 | 110.46 | 135,414 | -0.13(-0.12%) |
Mar 10, 2016 | 111.62 | 111.91 | 109.05 | 110.59 | 104,843 | -0.72(-0.65%) |
Mar 09, 2016 | 112.94 | 113.04 | 111.16 | 111.31 | 122,647 | -1.31(-1.16%) |
Mar 08, 2016 | 111.47 | 113.49 | 111.02 | 112.62 | 163,492 | +1.47(+1.32%) |
Mar 07, 2016 | 110.53 | 113.25 | 109.35 | 111.15 | 140,231 | +0.38(+0.34%) |
Mar 04, 2016 | 110.65 | 111.10 | 109.69 | 110.77 | 110,138 | +0.27(+0.24%) |
Mar 03, 2016 | 110.31 | 111.17 | 109.25 | 110.50 | 131,260 | +0.19(+0.17%) |
Mar 02, 2016 | 112.86 | 112.87 | 108.77 | 110.31 | 180,550 | -2.89(-2.55%) |
Mar 01, 2016 | 110.59 | 113.73 | 109.08 | 113.20 | 115,242 | +3.05(+2.77%) |
Feb 29, 2016 | 111.23 | 111.50 | 108.63 | 110.15 | 158,106 | -1.01(-0.91%) |
Feb 26, 2016 | 109.76 | 111.38 | 109.66 | 111.16 | 73,041 | +1.62(+1.48%) |
Feb 25, 2016 | 108.92 | 109.60 | 107.18 | 109.54 | 116,356 | +0.81(+0.74%) |
Feb 24, 2016 | 109.24 | 106.91 | 108.73 | 94,212 | -0.06(-0.06%) | |
Feb 23, 2016 | 108.01 | 109.02 | 107.73 | 108.79 | 80,873 | +0.78(+0.72%) |
Feb 22, 2016 | 108.09 | 108.88 | 107.45 | 108.01 | 97,139 | +0.56(+0.52%) |
Feb 19, 2016 | 107.43 | 108.15 | 105.89 | 107.45 | 143,023 | -0.41(-0.38%) |
Feb 18, 2016 | 106.23 | 108.25 | 106.03 | 107.86 | 124,926 | +1.87(+1.76%) |
Feb 17, 2016 | 104.98 | 106.35 | 103.91 | 105.99 | 127,996 | +1.93(+1.85%) |
Feb 16, 2016 | 103.97 | 104.74 | 102.41 | 104.06 | 87,566 | +1.33(+1.29%) |
Feb 12, 2016 | 102.73 | 102.73 | 102.73 | 0 | +0.54(+0.53%) | |
Feb 11, 2016 | 101.67 | 102.50 | 101.27 | 102.19 | 65,494 | -1.22(-1.18%) |
Feb 10, 2016 | 103.41 | 70,671 | +0.39(+0.38%) | |||
Feb 09, 2016 | 103.01 | 103.46 | 101.05 | 103.02 | 112,753 | -0.24(-0.23%) |
Feb 08, 2016 | 103.70 | 103.76 | 102.37 | 103.26 | 60,221 | -0.75(-0.72%) |
Feb 05, 2016 | 105.83 | 105.83 | 103.75 | 104.01 | 119,167 | -1.35(-1.28%) |
Feb 04, 2016 | 107.20 | 107.33 | 105.36 | 105.36 | 105,283 | -1.63(-1.52%) |
Feb 03, 2016 | 107.14 | 107.61 | 105.65 | 106.99 | 79,213 | +1.08(+1.02%) |
Feb 02, 2016 | 105.69 | 106.86 | 104.70 | 105.91 | 124,853 | +0.03(+0.03%) |
Feb 01, 2016 | 106.83 | 107.98 | 105.32 | 105.88 | 120,528 | -2.13(-1.97%) |
Jan 29, 2016 | 107.23 | 108.27 | 106.16 | 108.01 | 134,415 | +1.64(+1.54%) |
Jan 28, 2016 | 105.77 | 106.97 | 105.00 | 106.37 | 105,917 | +1.31(+1.25%) |
Jan 27, 2016 | 104.83 | 106.86 | 104.68 | 105.06 | 145,445 | +0.26(+0.25%) |
Jan 26, 2016 | 106.33 | 106.94 | 104.50 | 104.80 | 111,261 | -1.56(-1.47%) |
Jan 25, 2016 | 106.26 | 107.43 | 105.42 | 106.36 | 93,064 | +0.59(+0.56%) |
Jan 22, 2016 | 106.00 | 104.52 | 105.77 | 100,275 | +1.19(+1.14%) | |
Jan 21, 2016 | 101.86 | 104.99 | 101.86 | 104.58 | 156,933 | +2.97(+2.92%) |
Jan 20, 2016 | 101.91 | 102.47 | 99.25 | 101.61 | 226,044 | -1.03(-1.00%) |
Jan 19, 2016 | 101.83 | 102.92 | 100.77 | 102.64 | 117,604 | +1.53(+1.51%) |
Jan 18, 2016 | 102.50 | 103.40 | 100.77 | 101.11 | 73,267 | -2.71(-2.61%) |
Jan 15, 2016 | 102.51 | 103.97 | 102.50 | 103.82 | 126,013 | -0.86(-0.82%) |
Jan 14, 2016 | 102.13 | 104.76 | 101.75 | 104.68 | 118,585 | +2.79(+2.74%) |
Jan 13, 2016 | 102.78 | 104.09 | 101.80 | 101.89 | 102,632 | -0.28(-0.27%) |
Jan 12, 2016 | 103.94 | 104.61 | 101.43 | 102.17 | 154,430 | -1.30(-1.26%) |
Jan 11, 2016 | 104.55 | 104.64 | 102.44 | 103.47 | 115,130 | -0.70(-0.67%) |
Jan 08, 2016 | 104.31 | 105.35 | 103.84 | 104.17 | 134,619 | +0.06(+0.06%) |
Jan 07, 2016 | 103.49 | 104.34 | 103.14 | 104.11 | 126,317 | -0.77(-0.73%) |
Jan 06, 2016 | 102.21 | 105.09 | 102.21 | 104.88 | 275,400 | +1.91(+1.85%) |
Jan 05, 2016 | 105.27 | 105.48 | 102.55 | 102.97 | 187,788 | -2.32(-2.20%) |
Jan 04, 2016 | 105.59 | 106.13 | 104.25 | 105.29 | 86,066 | -1.65(-1.54%) |
Dec 31, 2015 | 106.94 | 106.94 | 106.94 | 0 | -1.63(-1.50%) | |
Dec 30, 2015 | 109.14 | 109.30 | 108.29 | 108.57 | 51,154 | -0.63(-0.58%) |
Dec 29, 2015 | 108.20 | 109.77 | 107.55 | 109.20 | 76,723 | +1.89(+1.76%) |
Dec 24, 2015 | 107.31 | 107.31 | 107.31 | 0 | +0.14(+0.13%) | |
Dec 23, 2015 | 108.25 | 108.25 | 106.01 | 107.17 | 63,317 | -0.62(-0.58%) |
Dec 22, 2015 | 107.58 | 107.95 | 105.93 | 107.79 | 108,881 | +0.27(+0.25%) |
Dec 21, 2015 | 107.75 | 108.55 | 106.80 | 107.52 | 134,508 | +0.34(+0.32%) |
Dec 18, 2015 | 106.50 | 107.62 | 106.40 | 107.18 | 277,156 | +0.24(+0.22%) |
Dec 17, 2015 | 107.37 | 107.87 | 105.73 | 106.94 | 135,320 | -0.37(-0.34%) |
Dec 16, 2015 | 105.54 | 107.40 | 105.46 | 107.31 | 184,291 | +2.01(+1.91%) |
Dec 15, 2015 | 106.22 | 106.22 | 104.44 | 105.30 | 252,027 | +0.30(+0.29%) |
Dec 14, 2015 | 105.46 | 105.98 | 104.24 | 105.00 | 416,464 | +0.15(+0.14%) |
Dec 11, 2015 | 106.09 | 106.75 | 104.67 | 104.85 | 346,602 | -1.95(-1.83%) |
Dec 10, 2015 | 105.70 | 107.72 | 105.40 | 106.80 | 440,150 | -0.80(-0.74%) |
Dec 09, 2015 | 107.06 | 107.64 | 106.00 | 107.60 | 277,737 | +0.17(+0.16%) |
Dec 08, 2015 | 106.94 | 107.69 | 106.17 | 107.43 | 164,737 | -1.00(-0.92%) |
Dec 07, 2015 | 106.70 | 108.65 | 106.17 | 108.43 | 183,599 | +1.73(+1.62%) |
Dec 04, 2015 | 108.12 | 108.67 | 106.23 | 106.70 | 155,526 | -1.19(-1.10%) |
Dec 03, 2015 | 109.85 | 109.85 | 107.26 | 107.89 | 114,984 | -1.54(-1.41%) |
Dec 02, 2015 | 109.48 | 110.11 | 108.36 | 109.43 | 190,864 | +0.15(+0.14%) |
Dec 01, 2015 | 109.73 | 110.32 | 108.97 | 109.28 | 263,087 | +0.05(+0.05%) |
Nov 30, 2015 | 110.07 | 110.39 | 108.96 | 109.23 | 336,867 | -0.50(-0.46%) |
Nov 27, 2015 | 111.98 | 111.99 | 108.81 | 109.73 | 121,248 | -2.31(-2.06%) |
Nov 26, 2015 | 113.00 | 113.00 | 111.29 | 112.04 | 77,886 | -1.15(-1.02%) |
Nov 25, 2015 | 110.96 | 114.78 | 110.65 | 113.19 | 544,961 | +3.19(+2.90%) |
Nov 24, 2015 | 109.39 | 111.12 | 108.21 | 110.00 | 218,309 | +1.37(+1.26%) |
Nov 23, 2015 | 109.29 | 108.26 | 108.63 | 130,115 | +0.21(+0.19%) | |
Nov 20, 2015 | 109.25 | 109.25 | 107.96 | 108.42 | 109,292 | -0.45(-0.41%) |
Nov 19, 2015 | 110.04 | 110.19 | 107.42 | 108.87 | 135,950 | -1.17(-1.06%) |
Nov 18, 2015 | 109.76 | 111.32 | 109.41 | 110.04 | 140,218 | +0.44(+0.40%) |
Nov 17, 2015 | 108.70 | 109.75 | 108.35 | 109.60 | 121,829 | +1.11(+1.02%) |
Nov 16, 2015 | 105.26 | 108.72 | 105.25 | 108.49 | 89,320 | +3.23(+3.07%) |
Nov 13, 2015 | 105.80 | 106.80 | 105.19 | 105.26 | 94,302 | -0.54(-0.51%) |
Nov 12, 2015 | 107.93 | 108.05 | 105.76 | 105.80 | 423,566 | -2.25(-2.08%) |
Nov 11, 2015 | 107.69 | 109.00 | 107.35 | 108.05 | 110,697 | +0.67(+0.62%) |
Nov 10, 2015 | 108.29 | 108.76 | 107.05 | 107.38 | 93,272 | -1.22(-1.12%) |
Nov 09, 2015 | 109.93 | 107.60 | 108.60 | 96,666 | -1.58(-1.43%) | |
Nov 06, 2015 | 111.48 | 111.51 | 109.05 | 110.18 | 99,152 | -1.11(-1.00%) |
Nov 05, 2015 | 111.05 | 111.61 | 110.69 | 111.29 | 98,270 | +0.26(+0.23%) |
Nov 04, 2015 | 110.46 | 111.77 | 110.36 | 111.03 | 115,131 | +0.82(+0.74%) |
Nov 03, 2015 | 109.06 | 110.27 | 108.27 | 110.21 | 133,875 | +1.21(+1.11%) |
Nov 02, 2015 | 110.35 | 110.64 | 108.66 | 109.00 | 117,412 | -1.12(-1.02%) |
Oct 30, 2015 | 111.57 | 109.26 | 110.12 | 187,637 | -1.26(-1.13%) | |
Oct 29, 2015 | 112.34 | 112.34 | 110.30 | 111.38 | 72,898 | -0.96(-0.85%) |
Oct 28, 2015 | 111.71 | 112.73 | 111.17 | 112.34 | 98,482 | +0.66(+0.59%) |
Oct 27, 2015 | 112.06 | 113.06 | 111.31 | 111.68 | 96,003 | -0.48(-0.43%) |
Oct 26, 2015 | 113.92 | 113.99 | 111.85 | 112.16 | 138,183 | -1.55(-1.36%) |
Oct 23, 2015 | 114.52 | 114.86 | 113.26 | 113.71 | 77,074 | -0.15(-0.13%) |
Oct 22, 2015 | 112.12 | 114.47 | 112.12 | 113.86 | 96,898 | +1.78(+1.59%) |
Oct 21, 2015 | 111.90 | 112.66 | 111.39 | 112.08 | 72,001 | +0.73(+0.66%) |
Oct 20, 2015 | 111.45 | 112.05 | 111.30 | 111.35 | 82,964 | +0.01(+0.01%) |
Oct 19, 2015 | 110.01 | 111.52 | 109.94 | 111.34 | 88,251 | +1.33(+1.21%) |
Oct 16, 2015 | 111.03 | 111.34 | 110.00 | 110.01 | 390,330 | -0.21(-0.19%) |
Oct 15, 2015 | 109.30 | 110.36 | 109.21 | 110.22 | 140,517 | +1.10(+1.01%) |
Oct 14, 2015 | 109.35 | 110.32 | 108.85 | 109.12 | 138,204 | -0.44(-0.40%) |
Oct 13, 2015 | 107.13 | 110.32 | 106.91 | 109.56 | 222,724 | +3.09(+2.90%) |
Oct 09, 2015 | 106.47 | 106.47 | 106.47 | 0 | -0.40(-0.37%) | |
Oct 08, 2015 | 107.23 | 108.12 | 106.54 | 106.87 | 173,147 | +0.13(+0.12%) |
Oct 07, 2015 | 107.77 | 107.82 | 106.67 | 106.74 | 102,360 | -0.49(-0.46%) |
Oct 06, 2015 | 109.00 | 109.38 | 107.15 | 107.23 | 104,378 | -1.70(-1.56%) |
Oct 05, 2015 | 108.96 | 110.63 | 108.93 | 108.93 | 420,508 | +0.59(+0.54%) |
Oct 02, 2015 | 106.70 | 108.56 | 106.20 | 108.34 | 183,857 | +1.31(+1.22%) |
Oct 01, 2015 | 107.94 | 108.25 | 106.28 | 107.03 | 121,442 | -0.93(-0.86%) |
Sep 30, 2015 | 107.39 | 108.25 | 107.10 | 107.96 | 251,349 | +1.33(+1.25%) |
Sep 29, 2015 | 106.61 | 107.35 | 106.17 | 106.63 | 464,648 | +0.02(+0.02%) |
Sep 28, 2015 | 107.33 | 107.97 | 106.54 | 106.61 | 270,270 | -0.72(-0.67%) |
Sep 25, 2015 | 108.25 | 108.49 | 107.12 | 107.33 | 203,975 | -0.32(-0.30%) |
Sep 24, 2015 | 107.41 | 108.09 | 106.43 | 107.65 | 161,469 | +0.24(+0.22%) |
Sep 23, 2015 | 108.25 | 109.01 | 106.48 | 107.41 | 170,215 | -0.80(-0.74%) |
Sep 22, 2015 | 108.57 | 109.18 | 107.40 | 108.21 | 191,781 | -1.03(-0.94%) |
Sep 21, 2015 | 109.93 | 109.93 | 108.48 | 109.24 | 285,699 | +0.44(+0.40%) |
Sep 18, 2015 | 107.90 | 110.11 | 107.57 | 108.80 | 483,179 | -0.09(-0.08%) |
Sep 17, 2015 | 108.58 | 109.18 | 107.85 | 108.89 | 70,407 | +0.12(+0.11%) |
Sep 16, 2015 | 107.97 | 109.25 | 107.63 | 108.77 | 86,271 | +0.85(+0.79%) |
Sep 15, 2015 | 107.98 | 108.12 | 107.00 | 107.92 | 156,670 | +0.25(+0.23%) |
Sep 14, 2015 | 108.67 | 108.67 | 107.20 | 107.67 | 93,584 | -0.83(-0.76%) |
Sep 11, 2015 | 108.56 | 109.48 | 108.11 | 108.50 | 75,337 | -0.85(-0.78%) |
Sep 10, 2015 | 110.04 | 110.23 | 108.84 | 109.35 | 76,707 | -0.69(-0.63%) |
Sep 09, 2015 | 111.15 | 111.42 | 109.68 | 110.04 | 118,017 | -0.13(-0.12%) |
Sep 08, 2015 | 110.87 | 111.35 | 109.76 | 110.17 | 63,758 | +0.38(+0.35%) |
Sep 04, 2015 | 109.79 | 109.79 | 109.79 | 0 | -0.61(-0.55%) | |
Sep 03, 2015 | 110.80 | 111.48 | 109.62 | 110.40 | 107,022 | +0.12(+0.11%) |
Sep 02, 2015 | 108.99 | 110.92 | 108.17 | 110.28 | 329,309 | +2.33(+2.16%) |