Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 103.62 | 103.89 | 102.84 | 103.24 | 4,432,355 | -0.38(-0.37%) |
Jan 30, 2017 | 103.48 | 103.78 | 103.01 | 103.62 | 4,485,390 | +0.13(+0.13%) |
Jan 27, 2017 | 102.99 | 103.59 | 102.32 | 103.48 | 4,265,373 | +0.83(+0.80%) |
Jan 26, 2017 | 102.64 | 103.08 | 102.56 | 102.66 | 2,965,099 | +0.08(+0.07%) |
Jan 25, 2017 | 102.33 | 102.69 | 101.88 | 102.58 | 4,711,274 | +0.62(+0.61%) |
Jan 24, 2017 | 102.73 | 102.81 | 101.51 | 101.96 | 4,146,594 | -0.28(-0.27%) |
Jan 23, 2017 | 102.50 | 102.83 | 100.92 | 102.24 | 8,337,426 | -0.74(-0.72%) |
Jan 20, 2017 | 102.98 | 103.56 | 102.77 | 102.98 | 5,802,183 | +0.07(+0.07%) |
Jan 19, 2017 | 102.96 | 103.60 | 102.79 | 102.91 | 3,745,844 | -0.45(-0.43%) |
Jan 18, 2017 | 103.44 | 103.60 | 102.59 | 103.36 | 4,030,331 | -0.03(-0.03%) |
Jan 17, 2017 | 101.71 | 103.43 | 101.66 | 103.39 | 4,841,055 | +1.05(+1.03%) |
Jan 13, 2017 | 102.34 | 102.34 | 102.34 | 0 | -0.51(-0.49%) | |
Jan 12, 2017 | 101.33 | 103.02 | 101.24 | 102.84 | 4,132,551 | +1.03(+1.01%) |
Jan 11, 2017 | 101.86 | 102.34 | 101.60 | 101.82 | 4,232,615 | +0.53(+0.52%) |
Jan 10, 2017 | 101.46 | 101.79 | 100.85 | 101.28 | 3,690,175 | -0.15(-0.15%) |
Jan 09, 2017 | 101.72 | 101.97 | 101.35 | 101.44 | 3,587,616 | -0.28(-0.27%) |
Jan 06, 2017 | 100.17 | 102.34 | 99.83 | 101.72 | 4,854,850 | +0.89(+0.89%) |
Jan 05, 2017 | 100.52 | 101.24 | 100.32 | 100.82 | 5,058,917 | +0.19(+0.18%) |
Jan 04, 2017 | 100.23 | 100.86 | 99.54 | 100.64 | 4,488,701 | -0.12(-0.12%) |
Jan 03, 2017 | 102.64 | 102.76 | 100.20 | 100.75 | 6,076,294 | -1.77(-1.72%) |
Dec 30, 2016 | 102.52 | 102.52 | 102.52 | 0 | -0.90(-0.87%) | |
Dec 29, 2016 | 103.40 | 103.91 | 103.40 | 103.42 | 2,307,327 | +0.09(+0.09%) |
Dec 28, 2016 | 103.54 | 103.90 | 103.27 | 103.33 | 2,350,962 | -0.33(-0.32%) |
Dec 27, 2016 | 103.85 | 104.15 | 103.58 | 103.66 | 2,279,086 | -0.06(-0.06%) |
Dec 23, 2016 | 103.72 | 103.72 | 103.72 | 0 | -0.49(-0.47%) | |
Dec 22, 2016 | 103.70 | 104.44 | 103.68 | 104.21 | 3,605,801 | +0.45(+0.44%) |
Dec 21, 2016 | 103.73 | 104.24 | 103.69 | 103.75 | 3,280,089 | -0.13(-0.12%) |
Dec 20, 2016 | 103.75 | 104.36 | 103.36 | 103.88 | 3,287,259 | +0.29(+0.28%) |
Dec 19, 2016 | 103.80 | 104.16 | 103.41 | 103.59 | 4,209,347 | -0.21(-0.20%) |
Dec 16, 2016 | 103.51 | 104.31 | 103.21 | 103.80 | 12,814,829 | +0.74(+0.72%) |
Dec 15, 2016 | 103.58 | 103.91 | 102.57 | 103.06 | 5,227,138 | -0.41(-0.39%) |
Dec 14, 2016 | 103.49 | 103.94 | 103.09 | 103.47 | 5,897,507 | +0.14(+0.13%) |
Dec 13, 2016 | 102.57 | 103.53 | 102.56 | 103.33 | 5,038,765 | +0.79(+0.77%) |
Dec 12, 2016 | 102.40 | 102.97 | 102.14 | 102.54 | 4,953,685 | +0.40(+0.40%) |
Dec 09, 2016 | 101.56 | 102.14 | 101.25 | 102.14 | 3,114,980 | +0.68(+0.67%) |
Dec 08, 2016 | 101.12 | 102.04 | 100.65 | 101.45 | 3,865,167 | +0.45(+0.44%) |
Dec 07, 2016 | 100.58 | 101.18 | 99.78 | 101.01 | 4,820,029 | +0.56(+0.56%) |
Dec 06, 2016 | 100.48 | 100.78 | 99.90 | 100.44 | 3,998,609 | -0.03(-0.03%) |
Dec 05, 2016 | 100.61 | 101.36 | 100.26 | 100.48 | 6,163,592 | +0.88(+0.89%) |
Dec 02, 2016 | 99.39 | 99.81 | 99.15 | 99.59 | 3,975,741 | -0.19(-0.19%) |
Dec 01, 2016 | 100.20 | 100.20 | 99.28 | 99.79 | 5,277,255 | -0.67(-0.67%) |
Nov 30, 2016 | 101.26 | 101.49 | 100.46 | 100.46 | 6,762,046 | -1.19(-1.17%) |
Nov 29, 2016 | 101.39 | 101.74 | 100.25 | 101.65 | 7,310,123 | -0.17(-0.17%) |
Nov 28, 2016 | 100.61 | 101.86 | 100.49 | 101.82 | 7,091,383 | +0.97(+0.96%) |
Nov 25, 2016 | 100.36 | 101.12 | 100.23 | 100.85 | 2,044,898 | +0.43(+0.43%) |
Nov 23, 2016 | 100.41 | 100.41 | 100.41 | 0 | +0.38(+0.38%) | |
Nov 22, 2016 | 99.88 | 100.54 | 99.36 | 100.04 | 4,420,656 | +0.16(+0.16%) |
Nov 21, 2016 | 100.13 | 100.71 | 99.43 | 99.88 | 4,311,214 | -0.42(-0.42%) |
Nov 18, 2016 | 99.68 | 100.50 | 99.38 | 100.30 | 4,373,538 | +0.46(+0.46%) |
Nov 17, 2016 | 99.37 | 99.88 | 98.86 | 99.84 | 3,393,491 | +0.20(+0.20%) |
Nov 16, 2016 | 99.34 | 99.96 | 99.01 | 99.63 | 6,425,880 | +0.74(+0.75%) |
Nov 15, 2016 | 98.27 | 99.02 | 97.80 | 98.89 | 5,321,460 | +0.38(+0.39%) |
Nov 14, 2016 | 96.11 | 99.25 | 95.88 | 98.51 | 8,483,449 | +3.04(+3.19%) |
Nov 11, 2016 | 95.84 | 96.08 | 95.42 | 95.46 | 5,182,155 | -0.24(-0.25%) |
Nov 10, 2016 | 96.14 | 96.15 | 95.10 | 95.71 | 5,309,576 | -0.39(-0.41%) |
Nov 09, 2016 | 93.68 | 96.47 | 93.44 | 96.10 | 6,101,282 | +0.73(+0.76%) |
Nov 08, 2016 | 94.45 | 95.49 | 94.44 | 95.37 | 3,948,190 | +1.08(+1.14%) |
Nov 07, 2016 | 93.61 | 94.68 | 93.51 | 94.29 | 4,597,304 | +1.49(+1.60%) |
Nov 04, 2016 | 93.60 | 93.61 | 92.63 | 92.81 | 4,136,668 | -0.57(-0.61%) |
Nov 03, 2016 | 94.23 | 94.32 | 93.21 | 93.37 | 4,654,504 | -0.56(-0.60%) |
Nov 02, 2016 | 93.69 | 94.25 | 93.46 | 93.93 | 4,202,652 | +0.12(+0.12%) |
Nov 01, 2016 | 94.15 | 94.25 | 93.57 | 93.82 | 4,708,880 | -0.27(-0.28%) |
Oct 31, 2016 | 93.99 | 94.22 | 93.43 | 94.08 | 5,003,144 | +0.39(+0.42%) |
Oct 28, 2016 | 93.83 | 93.90 | 93.22 | 93.69 | 3,953,968 | +0.02(+0.02%) |
Oct 27, 2016 | 93.75 | 94.02 | 93.42 | 93.68 | 3,542,429 | -0.03(-0.03%) |
Oct 26, 2016 | 93.83 | 94.19 | 93.11 | 93.70 | 4,502,465 | -0.51(-0.54%) |
Oct 25, 2016 | 94.86 | 94.90 | 94.17 | 94.21 | 5,837,539 | -0.71(-0.75%) |
Oct 24, 2016 | 95.49 | 95.70 | 94.14 | 94.92 | 7,386,413 | -0.30(-0.32%) |
Oct 21, 2016 | 94.67 | 95.70 | 94.24 | 95.22 | 12,094,008 | +2.81(+3.04%) |
Oct 20, 2016 | 93.02 | 93.02 | 92.21 | 92.41 | 8,661,394 | -0.58(-0.62%) |
Oct 19, 2016 | 93.37 | 93.42 | 92.87 | 92.99 | 7,697,436 | +0.01(+0.01%) |
Oct 18, 2016 | 94.35 | 94.52 | 92.96 | 92.98 | 7,415,935 | -0.97(-1.03%) |
Oct 17, 2016 | 95.20 | 95.61 | 93.69 | 93.95 | 6,765,626 | -1.40(-1.47%) |
Oct 14, 2016 | 96.03 | 96.21 | 95.34 | 95.36 | 6,356,302 | -1.10(-1.14%) |
Oct 13, 2016 | 95.40 | 96.73 | 95.34 | 96.46 | 5,341,927 | +0.59(+0.61%) |
Oct 12, 2016 | 94.95 | 96.31 | 94.90 | 95.87 | 3,996,419 | +0.86(+0.91%) |
Oct 11, 2016 | 95.82 | 96.31 | 94.91 | 95.01 | 4,717,849 | -0.86(-0.90%) |
Oct 10, 2016 | 95.46 | 96.11 | 95.41 | 95.87 | 3,936,459 | +1.05(+1.11%) |
Oct 07, 2016 | 95.25 | 95.56 | 94.63 | 94.82 | 4,969,119 | -0.39(-0.41%) |
Oct 06, 2016 | 94.65 | 95.46 | 93.94 | 95.21 | 4,666,190 | +0.43(+0.45%) |
Oct 05, 2016 | 95.20 | 95.97 | 94.76 | 94.79 | 4,450,083 | -0.08(-0.08%) |
Oct 04, 2016 | 96.11 | 96.54 | 94.80 | 94.86 | 5,674,385 | -0.95(-0.99%) |
Oct 03, 2016 | 96.12 | 96.24 | 95.62 | 95.81 | 3,692,017 | -0.60(-0.62%) |
Sep 30, 2016 | 95.86 | 96.71 | 95.86 | 96.42 | 5,004,506 | +0.48(+0.50%) |
Sep 29, 2016 | 96.28 | 96.93 | 95.89 | 95.94 | 5,890,072 | -0.33(-0.34%) |
Sep 28, 2016 | 97.27 | 97.39 | 95.66 | 96.27 | 6,745,012 | -1.42(-1.45%) |
Sep 27, 2016 | 97.75 | 97.95 | 97.26 | 97.69 | 4,476,816 | +0.29(+0.30%) |
Sep 26, 2016 | 97.62 | 97.74 | 97.19 | 97.39 | 3,616,167 | -0.53(-0.55%) |
Sep 23, 2016 | 97.36 | 98.22 | 97.24 | 97.93 | 3,321,357 | -0.16(-0.16%) |
Sep 22, 2016 | 98.17 | 98.58 | 98.02 | 98.09 | 4,557,033 | +0.36(+0.37%) |
Sep 21, 2016 | 97.36 | 97.83 | 96.92 | 97.73 | 5,418,675 | +0.40(+0.41%) |
Sep 20, 2016 | 96.72 | 97.48 | 96.53 | 97.33 | 4,596,610 | +1.04(+1.08%) |
Sep 19, 2016 | 96.81 | 97.29 | 96.08 | 96.29 | 4,476,612 | -0.06(-0.06%) |
Sep 16, 2016 | 96.68 | 97.17 | 95.97 | 96.35 | 11,367,036 | -0.72(-0.74%) |
Sep 15, 2016 | 96.02 | 97.15 | 95.92 | 97.07 | 4,396,664 | +0.80(+0.83%) |
Sep 14, 2016 | 96.12 | 96.67 | 95.97 | 96.27 | 5,420,876 | +0.38(+0.39%) |
Sep 13, 2016 | 96.63 | 96.63 | 95.68 | 95.89 | 4,979,902 | -1.02(-1.05%) |
Sep 12, 2016 | 95.67 | 97.10 | 95.39 | 96.91 | 5,999,133 | +1.15(+1.20%) |
Sep 09, 2016 | 96.62 | 96.75 | 95.76 | 95.76 | 5,935,787 | -1.33(-1.37%) |
Sep 08, 2016 | 97.64 | 97.88 | 96.98 | 97.09 | 3,691,816 | -0.63(-0.64%) |
Sep 07, 2016 | 98.01 | 98.20 | 97.32 | 97.72 | 3,167,884 | -0.28(-0.28%) |
Sep 06, 2016 | 97.86 | 99.66 | 97.71 | 98.00 | 7,583,065 | +1.19(+1.23%) |
Sep 02, 2016 | 96.89 | 96.81 | 96.81 | 96.81 | 4,080,093 | +0.36(+0.37%) |
Sep 01, 2016 | 96.54 | 96.80 | 96.00 | 96.45 | 4,745,953 | -0.22(-0.22%) |
Aug 31, 2016 | 96.54 | 96.95 | 96.28 | 96.67 | 6,454,575 | +0.25(+0.26%) |
Aug 30, 2016 | 96.46 | 96.84 | 95.78 | 96.42 | 6,084,463 | +0.70(+0.73%) |
Aug 29, 2016 | 95.04 | 95.91 | 94.96 | 95.71 | 6,008,218 | +0.80(+0.85%) |
Aug 26, 2016 | 95.90 | 95.97 | 94.51 | 94.91 | 6,383,957 | -0.82(-0.86%) |
Aug 25, 2016 | 95.46 | 96.02 | 95.28 | 95.73 | 8,071,005 | +0.46(+0.49%) |
Aug 24, 2016 | 95.50 | 95.71 | 95.15 | 95.27 | 4,986,399 | -0.27(-0.28%) |
Aug 23, 2016 | 96.13 | 96.30 | 95.42 | 95.53 | 5,189,905 | -0.19(-0.20%) |
Aug 22, 2016 | 95.37 | 95.98 | 95.08 | 95.72 | 5,407,517 | +0.34(+0.36%) |
Aug 19, 2016 | 96.87 | 96.87 | 95.37 | 95.38 | 8,519,592 | -1.76(-1.81%) |
Aug 18, 2016 | 97.23 | 97.34 | 96.87 | 97.14 | 4,474,054 | +0.02(+0.03%) |
Aug 17, 2016 | 97.85 | 97.85 | 96.64 | 97.12 | 6,251,751 | -0.70(-0.71%) |
Aug 16, 2016 | 98.12 | 98.30 | 97.80 | 97.81 | 4,019,731 | -0.48(-0.49%) |
Aug 15, 2016 | 98.71 | 98.90 | 98.29 | 98.29 | 4,089,397 | -0.83(-0.84%) |
Aug 12, 2016 | 99.16 | 99.54 | 98.92 | 99.12 | 3,636,196 | +0.12(+0.12%) |
Aug 11, 2016 | 98.58 | 99.31 | 98.57 | 99.01 | 4,207,076 | +0.48(+0.49%) |
Aug 10, 2016 | 97.86 | 98.64 | 97.57 | 98.53 | 3,547,070 | +0.41(+0.41%) |
Aug 09, 2016 | 97.85 | 98.80 | 97.53 | 98.12 | 4,210,034 | +0.02(+0.02%) |
Aug 08, 2016 | 98.83 | 99.00 | 98.02 | 98.10 | 4,327,871 | -0.76(-0.77%) |
Aug 05, 2016 | 98.51 | 99.07 | 98.36 | 98.87 | 4,682,941 | +0.75(+0.77%) |
Aug 04, 2016 | 97.74 | 98.30 | 97.53 | 98.11 | 5,200,703 | +0.65(+0.66%) |
Aug 03, 2016 | 97.67 | 97.85 | 97.15 | 97.46 | 4,967,796 | -0.15(-0.15%) |
Aug 02, 2016 | 98.01 | 98.45 | 97.13 | 97.61 | 5,430,998 | -0.26(-0.26%) |
Aug 01, 2016 | 97.76 | 98.19 | 97.65 | 97.87 | 5,074,679 | +0.30(+0.31%) |
Jul 29, 2016 | 98.81 | 99.24 | 97.39 | 97.57 | 8,996,094 | -1.47(-1.48%) |
Jul 28, 2016 | 99.18 | 99.67 | 98.16 | 99.04 | 7,519,650 | -0.05(-0.05%) |
Jul 27, 2016 | 100.92 | 101.01 | 98.89 | 99.09 | 11,983,733 | -1.85(-1.83%) |
Jul 26, 2016 | 102.42 | 103.13 | 100.35 | 100.94 | 17,560,114 | -4.72(-4.47%) |
Jul 25, 2016 | 106.11 | 106.11 | 105.21 | 105.66 | 7,486,355 | -0.71(-0.67%) |
Jul 22, 2016 | 105.57 | 106.65 | 105.57 | 106.37 | 5,189,838 | +0.90(+0.85%) |
Jul 21, 2016 | 104.85 | 105.52 | 104.44 | 105.48 | 4,336,810 | +0.93(+0.89%) |
Jul 20, 2016 | 105.19 | 105.22 | 104.13 | 104.55 | 4,043,245 | -0.37(-0.35%) |
Jul 19, 2016 | 102.91 | 105.00 | 102.63 | 104.91 | 7,568,472 | +2.24(+2.18%) |
Jul 18, 2016 | 102.84 | 102.84 | 102.33 | 102.67 | 6,336,001 | +0.16(+0.15%) |
Jul 15, 2016 | 103.19 | 103.20 | 102.33 | 102.52 | 4,447,398 | -0.27(-0.26%) |
Jul 14, 2016 | 102.59 | 103.01 | 102.02 | 102.78 | 7,249,018 | +0.92(+0.90%) |
Jul 13, 2016 | 101.48 | 102.02 | 101.31 | 101.86 | 4,176,946 | +0.47(+0.47%) |
Jul 12, 2016 | 101.18 | 101.67 | 101.15 | 101.39 | 4,511,853 | +0.21(+0.20%) |
Jul 11, 2016 | 100.92 | 101.28 | 100.73 | 101.18 | 5,143,999 | +0.57(+0.57%) |
Jul 08, 2016 | 100.53 | 100.92 | 100.43 | 100.61 | 4,593,550 | +0.32(+0.32%) |
Jul 07, 2016 | 100.26 | 100.55 | 99.86 | 100.28 | 4,366,516 | +0.24(+0.24%) |
Jul 06, 2016 | 98.93 | 100.32 | 98.69 | 100.04 | 6,152,380 | -0.11(-0.11%) |
Jul 05, 2016 | 99.62 | 100.19 | 99.60 | 100.15 | 6,259,285 | +0.30(+0.30%) |
Jul 01, 2016 | 99.29 | 99.85 | 99.85 | 99.85 | 4,579,641 | +0.05(+0.05%) |
Jun 30, 2016 | 99.26 | 99.89 | 98.94 | 99.80 | 5,797,432 | +0.70(+0.71%) |
Jun 29, 2016 | 98.82 | 99.49 | 98.69 | 99.10 | 6,053,461 | +0.82(+0.84%) |
Jun 28, 2016 | 97.20 | 98.39 | 96.93 | 98.28 | 7,443,081 | +1.82(+1.89%) |
Jun 27, 2016 | 98.00 | 98.00 | 96.27 | 96.45 | 17,073,366 | -2.60(-2.63%) |
Jun 24, 2016 | 98.49 | 100.44 | 98.10 | 99.06 | 8,423,443 | -1.47(-1.46%) |
Jun 23, 2016 | 100.75 | 100.97 | 100.05 | 100.53 | 4,621,092 | +0.49(+0.49%) |
Jun 22, 2016 | 100.61 | 100.72 | 99.56 | 100.04 | 7,932,657 | -1.67(-1.64%) |
Jun 21, 2016 | 102.77 | 102.84 | 101.44 | 101.70 | 5,727,120 | -0.66(-0.64%) |
Jun 20, 2016 | 102.28 | 102.91 | 102.24 | 102.36 | 7,175,589 | +0.95(+0.94%) |
Jun 17, 2016 | 101.37 | 101.77 | 100.70 | 101.40 | 10,045,762 | -0.17(-0.16%) |
Jun 16, 2016 | 101.05 | 101.70 | 100.31 | 101.57 | 4,741,041 | +0.18(+0.18%) |
Jun 15, 2016 | 102.17 | 102.28 | 101.29 | 101.39 | 5,025,776 | -0.22(-0.21%) |
Jun 14, 2016 | 101.63 | 102.17 | 101.12 | 101.60 | 7,658,284 | -0.40(-0.39%) |
Jun 13, 2016 | 101.14 | 102.81 | 101.06 | 102.00 | 6,555,426 | +0.52(+0.51%) |
Jun 10, 2016 | 101.01 | 101.73 | 100.86 | 101.48 | 5,241,954 | -0.36(-0.35%) |
Jun 09, 2016 | 101.24 | 102.08 | 101.24 | 101.83 | 5,526,681 | +0.56(+0.56%) |
Jun 08, 2016 | 101.16 | 101.59 | 100.26 | 101.27 | 4,733,740 | +0.17(+0.17%) |
Jun 07, 2016 | 101.46 | 102.33 | 101.10 | 101.10 | 5,500,367 | -0.08(-0.08%) |
Jun 06, 2016 | 101.01 | 101.32 | 100.52 | 101.18 | 5,910,640 | +0.54(+0.54%) |
Jun 03, 2016 | 100.42 | 100.91 | 99.80 | 100.64 | 5,598,411 | +0.15(+0.15%) |
Jun 02, 2016 | 100.10 | 100.77 | 99.98 | 100.49 | 5,714,262 | +0.08(+0.07%) |
Jun 01, 2016 | 100.49 | 101.05 | 100.03 | 100.42 | 6,142,522 | -0.07(-0.07%) |
May 31, 2016 | 101.51 | 101.60 | 100.13 | 100.49 | 9,711,038 | -0.98(-0.97%) |
May 27, 2016 | 102.31 | 101.47 | 101.47 | 101.47 | 3,914,524 | -0.44(-0.44%) |
May 26, 2016 | 101.58 | 102.07 | 101.45 | 101.92 | 4,513,363 | +0.44(+0.43%) |
May 25, 2016 | 101.88 | 102.08 | 101.29 | 101.48 | 6,446,877 | -0.57(-0.56%) |
May 24, 2016 | 101.59 | 102.72 | 101.27 | 102.05 | 5,459,210 | +0.94(+0.93%) |
May 23, 2016 | 101.07 | 101.87 | 100.83 | 101.11 | 8,601,530 | +0.21(+0.20%) |
May 20, 2016 | 102.70 | 102.91 | 100.56 | 100.90 | 11,825,516 | -2.25(-2.18%) |
May 19, 2016 | 103.31 | 103.41 | 102.65 | 103.15 | 7,597,668 | -0.76(-0.73%) |
May 18, 2016 | 104.60 | 104.94 | 103.51 | 103.91 | 8,870,734 | -1.22(-1.16%) |
May 17, 2016 | 106.70 | 106.95 | 104.81 | 105.13 | 7,074,252 | -1.61(-1.50%) |
May 16, 2016 | 105.80 | 106.81 | 105.42 | 106.73 | 5,275,650 | +0.67(+0.63%) |
May 13, 2016 | 106.81 | 107.16 | 105.97 | 106.06 | 7,978,563 | -1.06(-0.99%) |
May 12, 2016 | 106.81 | 107.47 | 106.34 | 107.13 | 5,207,200 | +0.81(+0.76%) |
May 11, 2016 | 108.05 | 108.36 | 106.32 | 106.32 | 8,368,520 | -2.03(-1.87%) |
May 10, 2016 | 107.73 | 108.64 | 107.73 | 108.34 | 4,958,378 | +0.63(+0.59%) |
May 09, 2016 | 107.56 | 108.26 | 107.32 | 107.71 | 6,081,469 | +0.20(+0.19%) |
May 06, 2016 | 106.52 | 107.51 | 105.87 | 107.51 | 5,366,743 | +1.07(+1.01%) |
May 05, 2016 | 106.46 | 107.01 | 106.20 | 106.44 | 5,489,922 | -0.04(-0.04%) |
May 04, 2016 | 105.03 | 107.38 | 105.03 | 106.48 | 8,033,175 | +0.77(+0.72%) |
May 03, 2016 | 104.89 | 106.20 | 104.87 | 105.71 | 4,917,382 | +0.16(+0.16%) |
May 02, 2016 | 104.27 | 105.56 | 104.15 | 105.55 | 5,867,715 | +1.41(+1.35%) |
Apr 29, 2016 | 105.32 | 105.32 | 103.82 | 104.14 | 7,624,164 | -1.18(-1.12%) |
Apr 28, 2016 | 105.27 | 106.08 | 104.92 | 105.32 | 4,112,511 | -0.31(-0.30%) |
Apr 27, 2016 | 105.33 | 105.84 | 105.20 | 105.63 | 5,387,928 | +0.48(+0.46%) |
Apr 26, 2016 | 104.90 | 105.66 | 104.58 | 105.14 | 4,958,312 | +0.21(+0.20%) |
Apr 25, 2016 | 102.97 | 105.00 | 102.92 | 104.94 | 8,477,196 | +1.61(+1.56%) |
Apr 22, 2016 | 105.52 | 105.71 | 103.21 | 103.32 | 11,309,767 | -0.24(-0.23%) |
Apr 21, 2016 | 105.83 | 105.95 | 103.41 | 103.56 | 9,648,355 | -2.27(-2.15%) |
Apr 20, 2016 | 106.46 | 106.86 | 105.80 | 105.83 | 6,080,837 | -0.26(-0.24%) |
Apr 19, 2016 | 106.13 | 106.49 | 105.48 | 106.09 | 5,594,394 | +0.01(+0.01%) |
Apr 18, 2016 | 105.20 | 106.13 | 105.12 | 106.08 | 5,496,529 | +0.88(+0.84%) |
Apr 15, 2016 | 104.62 | 105.41 | 104.53 | 105.20 | 3,769,964 | +0.22(+0.21%) |
Apr 14, 2016 | 104.67 | 105.46 | 104.59 | 104.98 | 5,872,072 | +0.51(+0.49%) |
Apr 13, 2016 | 105.14 | 105.31 | 103.80 | 104.47 | 6,054,962 | -0.59(-0.56%) |
Apr 12, 2016 | 105.45 | 105.61 | 104.47 | 105.06 | 6,329,917 | +0.04(+0.04%) |
Apr 11, 2016 | 105.67 | 105.95 | 104.93 | 105.02 | 8,470,446 | -0.33(-0.31%) |
Apr 08, 2016 | 105.61 | 105.99 | 104.79 | 105.35 | 4,403,788 | -0.15(-0.14%) |
Apr 07, 2016 | 104.86 | 105.81 | 104.58 | 105.50 | 5,733,951 | +0.51(+0.49%) |
Apr 06, 2016 | 104.94 | 105.13 | 104.43 | 104.99 | 6,826,182 | +0.12(+0.11%) |
Apr 05, 2016 | 104.43 | 105.20 | 104.06 | 104.87 | 7,630,630 | -0.16(-0.15%) |
Apr 04, 2016 | 104.60 | 105.27 | 104.46 | 105.03 | 5,149,583 | +0.45(+0.43%) |
Apr 01, 2016 | 103.07 | 104.88 | 102.81 | 104.58 | 6,331,167 | +1.10(+1.07%) |
Mar 31, 2016 | 103.86 | 104.53 | 103.41 | 103.47 | 9,335,373 | -0.12(-0.12%) |
Mar 30, 2016 | 102.83 | 103.82 | 102.58 | 103.59 | 5,895,305 | +1.53(+1.50%) |
Mar 29, 2016 | 101.62 | 102.56 | 101.55 | 102.06 | 8,731,024 | +0.66(+0.65%) |
Mar 28, 2016 | 102.09 | 102.25 | 101.36 | 101.41 | 5,811,271 | -0.10(-0.10%) |
Mar 24, 2016 | 101.83 | 101.50 | 101.50 | 101.50 | 7,040,872 | -0.74(-0.72%) |
Mar 23, 2016 | 102.17 | 102.91 | 101.97 | 102.25 | 5,032,997 | +0.31(+0.30%) |
Mar 22, 2016 | 101.92 | 102.41 | 101.73 | 101.94 | 4,244,497 | +0.01(+0.01%) |
Mar 21, 2016 | 101.81 | 102.50 | 101.31 | 101.93 | 4,919,394 | -0.22(-0.22%) |
Mar 18, 2016 | 101.62 | 102.19 | 101.06 | 102.15 | 17,956,922 | +0.76(+0.75%) |
Mar 17, 2016 | 101.49 | 101.97 | 101.36 | 101.40 | 7,419,870 | -0.30(-0.29%) |
Mar 16, 2016 | 101.54 | 102.14 | 100.99 | 101.69 | 8,158,105 | +0.07(+0.07%) |
Mar 15, 2016 | 100.69 | 101.89 | 100.61 | 101.62 | 6,147,726 | +0.44(+0.43%) |
Mar 14, 2016 | 100.28 | 101.67 | 99.99 | 101.18 | 9,609,176 | +1.11(+1.11%) |
Mar 11, 2016 | 99.20 | 100.45 | 99.09 | 100.07 | 8,553,813 | +1.29(+1.31%) |
Mar 10, 2016 | 98.72 | 99.50 | 97.69 | 98.78 | 7,496,216 | +0.28(+0.28%) |
Mar 09, 2016 | 98.17 | 98.96 | 97.53 | 98.50 | 7,803,200 | +1.00(+1.03%) |
Mar 08, 2016 | 95.67 | 98.04 | 95.67 | 97.49 | 7,574,681 | +1.05(+1.08%) |
Mar 07, 2016 | 96.35 | 96.79 | 95.60 | 96.45 | 6,851,443 | -0.02(-0.03%) |
Mar 04, 2016 | 96.09 | 96.70 | 95.43 | 96.47 | 7,114,605 | +0.40(+0.42%) |
Mar 03, 2016 | 96.72 | 96.72 | 94.95 | 96.07 | 11,092,018 | -1.47(-1.51%) |
Mar 02, 2016 | 97.61 | 97.75 | 96.87 | 97.54 | 5,183,754 | -0.30(-0.31%) |
Mar 01, 2016 | 97.07 | 98.13 | 96.96 | 97.85 | 5,746,994 | +1.37(+1.42%) |
Feb 29, 2016 | 96.16 | 97.45 | 96.09 | 96.48 | 7,849,650 | +0.11(+0.11%) |
Feb 26, 2016 | 97.13 | 97.37 | 95.64 | 96.37 | 6,308,418 | -0.35(-0.36%) |
Feb 25, 2016 | 95.95 | 96.83 | 95.73 | 96.72 | 7,383,662 | +1.07(+1.12%) |
Feb 24, 2016 | 95.05 | 95.87 | 94.62 | 95.65 | 6,543,982 | +0.13(+0.14%) |
Feb 23, 2016 | 95.89 | 96.54 | 95.48 | 95.52 | 6,457,515 | -0.63(-0.65%) |
Feb 22, 2016 | 95.22 | 96.55 | 95.49 | 96.15 | 7,615,837 | +0.93(+0.98%) |
Feb 19, 2016 | 95.60 | 95.89 | 94.63 | 95.22 | 13,209,667 | -0.52(-0.55%) |
Feb 18, 2016 | 97.08 | 97.61 | 95.54 | 95.74 | 11,879,005 | -1.20(-1.24%) |
Feb 17, 2016 | 97.38 | 97.56 | 95.37 | 96.94 | 15,577,668 | -0.44(-0.45%) |
Feb 16, 2016 | 96.76 | 97.38 | 96.09 | 97.38 | 12,910,979 | +1.02(+1.06%) |
Feb 12, 2016 | 95.37 | 96.36 | 96.36 | 96.36 | 10,467,230 | +0.98(+1.03%) |
Feb 11, 2016 | 94.57 | 96.01 | 94.57 | 95.38 | 9,262,701 | -0.66(-0.69%) |
Feb 10, 2016 | 96.43 | 96.85 | 95.81 | 96.04 | 6,997,048 | +0.43(+0.45%) |
Feb 09, 2016 | 94.41 | 96.25 | 94.25 | 95.61 | 9,207,082 | +0.78(+0.83%) |
Feb 08, 2016 | 93.19 | 95.08 | 92.10 | 94.82 | 13,842,305 | +0.53(+0.56%) |
Feb 05, 2016 | 98.58 | 98.58 | 93.93 | 94.29 | 16,230,148 | -4.30(-4.36%) |
Feb 04, 2016 | 98.90 | 99.07 | 97.01 | 98.59 | 9,294,820 | -0.66(-0.67%) |
Feb 03, 2016 | 101.61 | 101.80 | 98.75 | 99.25 | 11,408,742 | -2.03(-2.00%) |
Feb 02, 2016 | 101.36 | 101.60 | 100.58 | 101.28 | 9,365,334 | -0.54(-0.53%) |