Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 128.47 | 129.69 | 127.33 | 127.87 | 712,571 | -0.32(-0.25%) |
Jan 30, 2017 | 128.31 | 128.92 | 127.80 | 128.19 | 455,493 | -1.08(-0.83%) |
Jan 27, 2017 | 129.59 | 129.59 | 129.01 | 129.27 | 169,944 | -0.56(-0.43%) |
Jan 26, 2017 | 129.50 | 130.01 | 128.98 | 129.83 | 233,736 | +0.64(+0.49%) |
Jan 25, 2017 | 128.51 | 129.94 | 128.51 | 129.19 | 300,425 | +0.87(+0.68%) |
Jan 24, 2017 | 128.24 | 128.40 | 127.08 | 128.32 | 320,773 | +0.69(+0.54%) |
Jan 23, 2017 | 127.44 | 128.50 | 127.39 | 127.64 | 170,506 | -0.15(-0.12%) |
Jan 20, 2017 | 128.33 | 129.16 | 127.72 | 127.79 | 199,691 | -0.27(-0.21%) |
Jan 19, 2017 | 129.19 | 129.78 | 127.43 | 128.06 | 200,066 | -1.05(-0.81%) |
Jan 18, 2017 | 129.28 | 129.39 | 128.46 | 129.11 | 290,190 | +0.44(+0.34%) |
Jan 17, 2017 | 128.31 | 129.75 | 128.13 | 128.67 | 204,050 | -0.78(-0.60%) |
Jan 13, 2017 | 129.45 | 129.45 | 129.45 | 0 | -0.26(-0.20%) | |
Jan 12, 2017 | 129.35 | 129.81 | 127.81 | 129.71 | 209,644 | +0.53(+0.41%) |
Jan 11, 2017 | 128.70 | 129.85 | 128.18 | 129.19 | 230,725 | +0.38(+0.29%) |
Jan 10, 2017 | 127.61 | 129.15 | 127.26 | 128.81 | 313,364 | +1.55(+1.22%) |
Jan 09, 2017 | 127.87 | 128.08 | 126.93 | 127.26 | 209,676 | -0.75(-0.59%) |
Jan 06, 2017 | 128.63 | 128.89 | 127.94 | 128.01 | 347,151 | -0.78(-0.60%) |
Jan 05, 2017 | 129.13 | 129.13 | 127.99 | 128.79 | 161,286 | -0.22(-0.17%) |
Jan 04, 2017 | 128.06 | 129.59 | 128.06 | 129.02 | 247,742 | +1.58(+1.24%) |
Jan 03, 2017 | 127.53 | 127.95 | 126.28 | 127.44 | 212,802 | -0.34(-0.26%) |
Dec 30, 2016 | 127.78 | 127.78 | 127.78 | 0 | +0.31(+0.24%) | |
Dec 29, 2016 | 126.59 | 128.04 | 126.59 | 127.47 | 116,722 | +0.53(+0.41%) |
Dec 28, 2016 | 127.70 | 127.94 | 126.77 | 126.94 | 160,236 | -0.74(-0.58%) |
Dec 27, 2016 | 128.12 | 128.70 | 127.25 | 127.68 | 96,146 | -0.31(-0.24%) |
Dec 23, 2016 | 127.99 | 127.99 | 127.99 | 0 | +0.57(+0.45%) | |
Dec 22, 2016 | 126.62 | 127.61 | 125.77 | 127.42 | 219,178 | +0.88(+0.70%) |
Dec 21, 2016 | 126.35 | 126.81 | 125.46 | 126.54 | 163,557 | -0.27(-0.21%) |
Dec 20, 2016 | 126.62 | 126.82 | 125.47 | 126.81 | 244,310 | +0.79(+0.63%) |
Dec 19, 2016 | 122.22 | 126.05 | 122.22 | 126.02 | 306,036 | +4.57(+3.76%) |
Dec 16, 2016 | 122.31 | 123.14 | 121.12 | 121.46 | 511,213 | -0.95(-0.77%) |
Dec 15, 2016 | 122.38 | 123.69 | 122.38 | 122.40 | 235,611 | -0.85(-0.69%) |
Dec 14, 2016 | 124.59 | 125.28 | 122.84 | 123.26 | 401,221 | -0.89(-0.72%) |
Dec 13, 2016 | 125.47 | 125.47 | 123.76 | 124.15 | 266,004 | -0.52(-0.41%) |
Dec 12, 2016 | 123.65 | 124.83 | 123.43 | 124.66 | 270,826 | +0.72(+0.58%) |
Dec 09, 2016 | 124.36 | 124.54 | 123.65 | 123.94 | 220,049 | -0.14(-0.11%) |
Dec 08, 2016 | 123.61 | 124.45 | 123.12 | 124.08 | 186,365 | +0.72(+0.58%) |
Dec 07, 2016 | 122.77 | 123.59 | 122.67 | 123.36 | 171,563 | +0.52(+0.43%) |
Dec 06, 2016 | 122.69 | 123.21 | 121.88 | 122.84 | 358,220 | +0.96(+0.79%) |
Dec 05, 2016 | 122.31 | 123.01 | 121.51 | 121.88 | 301,579 | -0.35(-0.28%) |
Dec 02, 2016 | 122.13 | 122.67 | 121.69 | 122.22 | 245,802 | -0.04(-0.03%) |
Dec 01, 2016 | 122.18 | 122.90 | 121.92 | 122.26 | 319,258 | +0.08(+0.06%) |
Nov 30, 2016 | 122.86 | 123.05 | 122.06 | 122.18 | 450,646 | -0.43(-0.35%) |
Nov 29, 2016 | 123.21 | 123.21 | 122.55 | 122.61 | 318,265 | -0.28(-0.23%) |
Nov 28, 2016 | 122.97 | 123.65 | 122.57 | 122.89 | 204,492 | -0.29(-0.24%) |
Nov 25, 2016 | 121.68 | 123.19 | 121.68 | 123.19 | 166,091 | +0.96(+0.79%) |
Nov 23, 2016 | 122.22 | 122.22 | 122.22 | 0 | +0.29(+0.24%) | |
Nov 22, 2016 | 122.71 | 123.32 | 121.93 | 121.93 | 321,156 | -0.75(-0.61%) |
Nov 21, 2016 | 122.47 | 123.32 | 121.97 | 122.68 | 279,402 | -0.64(-0.52%) |
Nov 18, 2016 | 123.31 | 123.80 | 122.70 | 123.33 | 243,884 | -0.08(-0.07%) |
Nov 17, 2016 | 123.58 | 123.93 | 122.96 | 123.41 | 347,936 | +0.05(+0.04%) |
Nov 16, 2016 | 123.16 | 123.64 | 122.10 | 123.36 | 338,201 | +0.09(+0.08%) |
Nov 15, 2016 | 121.96 | 123.29 | 121.72 | 123.27 | 374,256 | +1.08(+0.88%) |
Nov 14, 2016 | 121.00 | 122.30 | 120.77 | 122.19 | 255,799 | +1.39(+1.15%) |
Nov 11, 2016 | 120.26 | 120.86 | 119.63 | 120.80 | 224,493 | +1.11(+0.93%) |
Nov 10, 2016 | 118.79 | 119.87 | 118.01 | 119.69 | 271,697 | +1.16(+0.98%) |
Nov 09, 2016 | 118.09 | 118.61 | 117.02 | 118.53 | 201,592 | +0.47(+0.40%) |
Nov 08, 2016 | 115.95 | 118.32 | 115.73 | 118.06 | 221,544 | +0.62(+0.53%) |
Nov 07, 2016 | 116.98 | 118.34 | 116.69 | 117.44 | 463,379 | +1.26(+1.09%) |
Nov 04, 2016 | 115.61 | 116.69 | 115.56 | 116.18 | 380,078 | +0.50(+0.43%) |
Nov 03, 2016 | 116.47 | 116.71 | 114.93 | 115.68 | 273,643 | -0.41(-0.35%) |
Nov 02, 2016 | 115.99 | 116.78 | 114.24 | 116.09 | 303,293 | -0.13(-0.11%) |
Nov 01, 2016 | 115.95 | 116.74 | 115.14 | 116.22 | 364,499 | -0.09(-0.08%) |
Oct 31, 2016 | 115.89 | 116.60 | 115.33 | 116.32 | 359,971 | +0.74(+0.64%) |
Oct 28, 2016 | 115.05 | 116.03 | 114.20 | 115.58 | 186,552 | +0.52(+0.46%) |
Oct 27, 2016 | 116.19 | 116.19 | 114.07 | 115.05 | 356,769 | -0.79(-0.68%) |
Oct 26, 2016 | 116.41 | 116.55 | 115.70 | 115.84 | 249,480 | -0.78(-0.67%) |
Oct 25, 2016 | 114.68 | 116.98 | 114.15 | 116.61 | 458,523 | +2.30(+2.01%) |
Oct 24, 2016 | 115.33 | 115.33 | 114.08 | 114.31 | 263,583 | +0.22(+0.19%) |
Oct 21, 2016 | 113.70 | 114.22 | 113.01 | 114.10 | 191,301 | -0.11(-0.10%) |
Oct 20, 2016 | 114.88 | 115.09 | 113.91 | 114.21 | 164,678 | -1.00(-0.87%) |
Oct 19, 2016 | 115.34 | 115.65 | 114.75 | 115.21 | 176,436 | -0.22(-0.19%) |
Oct 18, 2016 | 116.61 | 116.61 | 115.24 | 115.43 | 159,229 | -0.11(-0.10%) |
Oct 17, 2016 | 115.86 | 116.34 | 115.19 | 115.54 | 258,553 | -0.30(-0.26%) |
Oct 14, 2016 | 116.06 | 116.46 | 115.31 | 115.84 | 197,884 | +0.23(+0.20%) |
Oct 13, 2016 | 114.33 | 115.89 | 114.28 | 115.61 | 317,245 | +0.45(+0.39%) |
Oct 12, 2016 | 113.34 | 115.26 | 113.14 | 115.16 | 277,694 | +2.08(+1.84%) |
Oct 11, 2016 | 113.92 | 114.28 | 112.78 | 113.08 | 222,899 | -1.11(-0.98%) |
Oct 10, 2016 | 113.43 | 114.25 | 112.90 | 114.19 | 162,745 | +1.01(+0.89%) |
Oct 07, 2016 | 110.99 | 113.76 | 110.45 | 113.18 | 407,425 | +2.69(+2.44%) |
Oct 06, 2016 | 112.42 | 112.42 | 109.83 | 110.49 | 491,912 | -2.20(-1.95%) |
Oct 05, 2016 | 114.80 | 115.07 | 112.24 | 112.69 | 439,541 | -1.37(-1.20%) |
Oct 04, 2016 | 111.77 | 114.43 | 110.69 | 114.05 | 442,067 | +1.92(+1.71%) |
Oct 03, 2016 | 112.30 | 112.61 | 111.73 | 112.13 | 192,053 | -0.32(-0.28%) |
Sep 30, 2016 | 112.99 | 112.99 | 111.70 | 112.45 | 301,193 | -0.02(-0.02%) |
Sep 29, 2016 | 113.25 | 113.52 | 112.03 | 112.47 | 169,952 | -1.14(-1.00%) |
Sep 28, 2016 | 112.92 | 113.77 | 112.19 | 113.61 | 185,269 | +0.99(+0.88%) |
Sep 27, 2016 | 111.96 | 112.62 | 111.22 | 112.62 | 246,998 | +0.56(+0.50%) |
Sep 26, 2016 | 112.52 | 112.52 | 111.91 | 112.06 | 198,648 | -0.71(-0.63%) |
Sep 23, 2016 | 114.22 | 114.83 | 112.71 | 112.77 | 283,890 | -2.07(-1.80%) |
Sep 22, 2016 | 114.14 | 115.08 | 114.14 | 114.84 | 242,583 | +1.01(+0.89%) |
Sep 21, 2016 | 111.55 | 114.00 | 111.55 | 113.83 | 360,966 | +2.54(+2.28%) |
Sep 20, 2016 | 111.41 | 111.98 | 111.22 | 111.29 | 173,530 | +0.26(+0.24%) |
Sep 19, 2016 | 110.47 | 111.18 | 109.71 | 111.03 | 157,412 | +1.00(+0.91%) |
Sep 16, 2016 | 110.48 | 111.02 | 109.78 | 110.03 | 561,256 | -0.76(-0.68%) |
Sep 15, 2016 | 110.54 | 111.22 | 110.04 | 110.78 | 217,356 | +0.31(+0.28%) |
Sep 14, 2016 | 111.36 | 111.36 | 110.34 | 110.48 | 185,071 | -0.52(-0.47%) |
Sep 13, 2016 | 111.63 | 111.63 | 110.61 | 111.00 | 237,194 | -1.09(-0.97%) |
Sep 12, 2016 | 110.60 | 112.39 | 110.10 | 112.09 | 281,114 | +1.02(+0.92%) |
Sep 09, 2016 | 112.53 | 112.67 | 111.07 | 111.07 | 282,369 | -1.96(-1.73%) |
Sep 08, 2016 | 113.39 | 113.84 | 112.92 | 113.03 | 220,993 | -0.54(-0.48%) |
Sep 07, 2016 | 112.72 | 113.57 | 112.36 | 113.57 | 294,206 | +0.62(+0.55%) |
Sep 06, 2016 | 112.27 | 112.97 | 111.81 | 112.95 | 285,511 | +0.39(+0.35%) |
Sep 02, 2016 | 112.01 | 112.56 | 112.56 | 112.56 | 281,221 | +0.98(+0.88%) |
Sep 01, 2016 | 111.52 | 111.87 | 110.75 | 111.58 | 203,596 | -0.15(-0.13%) |
Aug 31, 2016 | 111.41 | 111.84 | 110.70 | 111.73 | 209,637 | +0.23(+0.21%) |
Aug 30, 2016 | 110.45 | 111.52 | 110.39 | 111.50 | 246,196 | +1.31(+1.19%) |
Aug 29, 2016 | 109.35 | 110.21 | 109.16 | 110.19 | 277,098 | +1.00(+0.91%) |
Aug 26, 2016 | 109.40 | 109.60 | 108.75 | 109.19 | 190,265 | +0.15(+0.14%) |
Aug 25, 2016 | 108.73 | 109.58 | 108.56 | 109.04 | 208,235 | +0.07(+0.06%) |
Aug 24, 2016 | 108.55 | 109.12 | 108.54 | 108.98 | 203,195 | +0.33(+0.30%) |
Aug 23, 2016 | 109.92 | 109.92 | 108.54 | 108.65 | 258,564 | -1.08(-0.99%) |
Aug 22, 2016 | 108.93 | 109.74 | 108.75 | 109.73 | 98,679 | +0.52(+0.48%) |
Aug 19, 2016 | 109.06 | 109.50 | 108.72 | 109.21 | 192,429 | -0.38(-0.35%) |
Aug 18, 2016 | 108.92 | 109.59 | 108.66 | 109.59 | 143,929 | +0.80(+0.74%) |
Aug 17, 2016 | 109.30 | 109.43 | 108.53 | 108.79 | 204,622 | -0.52(-0.48%) |
Aug 16, 2016 | 109.47 | 110.25 | 109.27 | 109.31 | 170,287 | -0.62(-0.56%) |
Aug 15, 2016 | 109.50 | 110.38 | 109.36 | 109.93 | 214,150 | +0.34(+0.31%) |
Aug 12, 2016 | 109.19 | 110.03 | 109.12 | 109.59 | 134,812 | +0.07(+0.06%) |
Aug 11, 2016 | 110.66 | 110.91 | 109.49 | 109.53 | 202,917 | -1.09(-0.99%) |
Aug 10, 2016 | 110.28 | 110.87 | 109.92 | 110.62 | 192,671 | +0.50(+0.46%) |
Aug 09, 2016 | 109.39 | 110.23 | 109.15 | 110.12 | 162,377 | +0.53(+0.49%) |
Aug 08, 2016 | 110.14 | 110.53 | 109.53 | 109.58 | 244,748 | -0.55(-0.50%) |
Aug 05, 2016 | 109.97 | 110.14 | 109.54 | 110.14 | 167,118 | +0.57(+0.52%) |
Aug 04, 2016 | 109.51 | 110.03 | 109.38 | 109.57 | 149,788 | -0.16(-0.14%) |
Aug 03, 2016 | 109.42 | 109.99 | 108.37 | 109.72 | 189,437 | +0.67(+0.62%) |
Aug 02, 2016 | 109.18 | 109.66 | 108.97 | 109.05 | 212,208 | -0.13(-0.12%) |
Aug 01, 2016 | 109.40 | 109.96 | 109.12 | 109.18 | 171,478 | -0.51(-0.47%) |
Jul 29, 2016 | 109.34 | 110.02 | 108.97 | 109.70 | 346,755 | +0.42(+0.38%) |
Jul 28, 2016 | 109.24 | 110.45 | 109.24 | 109.28 | 363,038 | +0.04(+0.03%) |
Jul 27, 2016 | 108.17 | 109.57 | 107.47 | 109.24 | 461,863 | +1.29(+1.19%) |
Jul 26, 2016 | 108.65 | 109.38 | 107.77 | 107.95 | 318,051 | -0.56(-0.52%) |
Jul 25, 2016 | 109.37 | 109.67 | 108.44 | 108.51 | 214,763 | -0.75(-0.68%) |
Jul 22, 2016 | 108.79 | 109.89 | 108.79 | 109.26 | 175,243 | +0.82(+0.76%) |
Jul 21, 2016 | 107.99 | 108.59 | 107.75 | 108.44 | 141,538 | +0.32(+0.29%) |
Jul 20, 2016 | 108.17 | 108.53 | 107.97 | 108.12 | 144,974 | +0.22(+0.20%) |
Jul 19, 2016 | 107.45 | 107.93 | 107.12 | 107.90 | 175,819 | +0.00(+0.00%) |
Jul 18, 2016 | 108.30 | 108.63 | 107.84 | 107.90 | 154,491 | -0.66(-0.61%) |
Jul 15, 2016 | 108.74 | 108.74 | 108.06 | 108.57 | 261,784 | +0.20(+0.18%) |
Jul 14, 2016 | 108.70 | 109.18 | 108.22 | 108.37 | 122,951 | +0.07(+0.07%) |
Jul 13, 2016 | 108.04 | 108.59 | 108.04 | 108.30 | 177,238 | +0.35(+0.32%) |
Jul 12, 2016 | 108.52 | 108.88 | 107.89 | 107.95 | 284,574 | -0.16(-0.15%) |
Jul 11, 2016 | 107.90 | 108.70 | 107.56 | 108.11 | 231,812 | -0.15(-0.14%) |
Jul 08, 2016 | 108.15 | 107.56 | 107.56 | 108.26 | 170,723 | +0.70(+0.65%) |
Jul 07, 2016 | 108.10 | 108.37 | 107.05 | 107.56 | 168,891 | -0.56(-0.52%) |
Jul 06, 2016 | 107.08 | 108.12 | 106.80 | 108.12 | 245,318 | +0.70(+0.65%) |
Jul 05, 2016 | 108.64 | 108.64 | 107.10 | 107.42 | 456,834 | -0.92(-0.85%) |
Jul 01, 2016 | 108.99 | 108.34 | 108.34 | 108.34 | 204,300 | -1.28(-1.17%) |
Jun 30, 2016 | 107.48 | 109.62 | 106.76 | 109.62 | 585,304 | +2.59(+2.42%) |
Jun 29, 2016 | 105.81 | 107.30 | 105.81 | 107.03 | 288,396 | +1.54(+1.46%) |
Jun 28, 2016 | 104.71 | 105.84 | 104.71 | 105.49 | 350,749 | +1.23(+1.18%) |
Jun 27, 2016 | 105.27 | 105.62 | 104.06 | 104.25 | 401,732 | -1.87(-1.76%) |
Jun 24, 2016 | 105.29 | 106.90 | 105.23 | 106.12 | 325,723 | -2.45(-2.25%) |
Jun 23, 2016 | 108.28 | 108.61 | 107.62 | 108.57 | 214,411 | +1.23(+1.15%) |
Jun 22, 2016 | 106.64 | 107.38 | 106.62 | 107.33 | 316,794 | +0.72(+0.67%) |
Jun 21, 2016 | 106.10 | 106.77 | 105.78 | 106.62 | 245,798 | +0.80(+0.76%) |
Jun 20, 2016 | 106.39 | 106.97 | 105.66 | 105.81 | 193,597 | +0.24(+0.23%) |
Jun 17, 2016 | 104.45 | 105.67 | 104.35 | 105.57 | 418,601 | +0.75(+0.71%) |
Jun 16, 2016 | 103.84 | 105.05 | 103.84 | 104.82 | 154,228 | +0.69(+0.66%) |
Jun 15, 2016 | 105.14 | 105.14 | 104.08 | 104.13 | 172,622 | -0.61(-0.58%) |
Jun 14, 2016 | 104.87 | 105.14 | 104.52 | 104.74 | 198,286 | -0.33(-0.31%) |
Jun 13, 2016 | 106.71 | 106.92 | 105.01 | 105.07 | 231,001 | -1.92(-1.80%) |
Jun 10, 2016 | 107.45 | 107.84 | 106.71 | 106.99 | 232,491 | -0.87(-0.80%) |
Jun 09, 2016 | 107.56 | 108.19 | 107.42 | 107.86 | 283,746 | +0.07(+0.07%) |
Jun 08, 2016 | 106.88 | 108.58 | 106.88 | 107.78 | 248,895 | +0.78(+0.73%) |
Jun 07, 2016 | 107.83 | 108.37 | 106.92 | 107.00 | 176,726 | -0.88(-0.81%) |
Jun 06, 2016 | 107.70 | 108.51 | 107.59 | 107.87 | 140,807 | +0.08(+0.08%) |
Jun 03, 2016 | 107.94 | 108.20 | 107.15 | 107.79 | 157,465 | -0.35(-0.33%) |
Jun 02, 2016 | 107.64 | 108.31 | 107.50 | 108.14 | 166,026 | +0.17(+0.16%) |
Jun 01, 2016 | 107.25 | 108.21 | 107.05 | 107.98 | 173,347 | +0.45(+0.42%) |
May 31, 2016 | 107.69 | 108.12 | 106.80 | 107.53 | 281,752 | +0.12(+0.11%) |
May 27, 2016 | 106.88 | 107.41 | 107.41 | 107.41 | 189,492 | +0.31(+0.29%) |
May 26, 2016 | 107.43 | 107.71 | 106.96 | 107.10 | 171,319 | -0.51(-0.48%) |
May 25, 2016 | 107.94 | 108.32 | 107.44 | 107.61 | 248,885 | -0.19(-0.17%) |
May 24, 2016 | 106.47 | 107.86 | 106.07 | 107.80 | 238,669 | +1.65(+1.55%) |
May 23, 2016 | 106.61 | 107.25 | 105.90 | 106.15 | 235,326 | -0.52(-0.49%) |
May 20, 2016 | 106.10 | 107.53 | 105.60 | 106.67 | 272,705 | +0.73(+0.69%) |
May 19, 2016 | 105.87 | 106.94 | 105.35 | 105.94 | 221,400 | -0.44(-0.41%) |
May 18, 2016 | 105.03 | 107.25 | 104.98 | 106.38 | 375,117 | +1.05(+1.00%) |
May 17, 2016 | 106.50 | 107.18 | 104.87 | 105.32 | 335,743 | -0.72(-0.68%) |
May 16, 2016 | 105.56 | 106.57 | 105.26 | 106.04 | 224,204 | +0.36(+0.34%) |
May 13, 2016 | 105.47 | 106.23 | 104.81 | 105.68 | 276,585 | +0.01(+0.01%) |
May 12, 2016 | 105.22 | 106.02 | 104.95 | 105.67 | 256,282 | +0.17(+0.16%) |
May 11, 2016 | 106.34 | 107.28 | 105.50 | 105.50 | 253,997 | -0.92(-0.87%) |
May 10, 2016 | 105.97 | 107.06 | 105.62 | 106.42 | 371,340 | +0.49(+0.47%) |
May 09, 2016 | 104.21 | 106.02 | 104.21 | 105.93 | 402,812 | +1.44(+1.38%) |
May 06, 2016 | 103.44 | 104.77 | 103.29 | 104.48 | 338,249 | +0.29(+0.28%) |
May 05, 2016 | 104.50 | 104.95 | 103.90 | 104.20 | 295,233 | -0.05(-0.04%) |
May 04, 2016 | 103.43 | 104.62 | 103.15 | 104.24 | 353,193 | +0.09(+0.09%) |
May 03, 2016 | 104.26 | 104.64 | 102.86 | 104.15 | 632,025 | -0.54(-0.52%) |
May 02, 2016 | 103.34 | 104.94 | 103.13 | 104.69 | 408,562 | +1.44(+1.40%) |
Apr 29, 2016 | 102.57 | 103.60 | 101.71 | 103.25 | 557,578 | +0.61(+0.59%) |
Apr 28, 2016 | 101.05 | 103.51 | 99.86 | 102.64 | 495,329 | +0.52(+0.51%) |
Apr 27, 2016 | 101.82 | 102.63 | 100.80 | 102.12 | 828,409 | -4.50(-4.22%) |
Apr 26, 2016 | 107.58 | 108.45 | 106.32 | 106.62 | 492,055 | -1.14(-1.06%) |
Apr 25, 2016 | 107.33 | 107.79 | 106.87 | 107.76 | 256,275 | -0.03(-0.03%) |
Apr 22, 2016 | 106.36 | 107.80 | 106.35 | 107.79 | 231,732 | +1.52(+1.43%) |
Apr 21, 2016 | 108.65 | 109.26 | 106.01 | 106.27 | 275,368 | -2.82(-2.58%) |
Apr 20, 2016 | 109.18 | 109.85 | 108.05 | 109.09 | 163,532 | -0.02(-0.02%) |
Apr 19, 2016 | 109.35 | 109.89 | 109.01 | 109.11 | 200,734 | +0.06(+0.05%) |
Apr 18, 2016 | 108.94 | 109.19 | 108.17 | 109.06 | 206,776 | +0.25(+0.23%) |
Apr 15, 2016 | 108.54 | 109.47 | 108.54 | 108.81 | 329,724 | +0.26(+0.24%) |
Apr 14, 2016 | 109.50 | 109.80 | 108.48 | 108.54 | 240,896 | -1.17(-1.07%) |
Apr 13, 2016 | 109.37 | 109.82 | 108.70 | 109.72 | 246,398 | +0.81(+0.74%) |
Apr 12, 2016 | 107.97 | 109.15 | 107.82 | 108.91 | 259,676 | +1.12(+1.04%) |
Apr 11, 2016 | 108.75 | 109.27 | 107.67 | 107.79 | 250,502 | -1.00(-0.92%) |
Apr 08, 2016 | 109.23 | 109.64 | 108.32 | 108.80 | 215,991 | +0.21(+0.20%) |
Apr 07, 2016 | 108.93 | 109.29 | 108.20 | 108.58 | 260,029 | -0.69(-0.63%) |
Apr 06, 2016 | 109.99 | 110.25 | 108.90 | 109.27 | 288,153 | -0.80(-0.73%) |
Apr 05, 2016 | 110.95 | 111.57 | 110.02 | 110.07 | 400,986 | -1.35(-1.21%) |
Apr 04, 2016 | 112.58 | 112.99 | 111.22 | 111.42 | 314,305 | -0.78(-0.70%) |
Apr 01, 2016 | 110.78 | 112.43 | 110.56 | 112.20 | 224,175 | +0.65(+0.58%) |
Mar 31, 2016 | 111.87 | 112.03 | 110.79 | 111.55 | 661,627 | -0.15(-0.13%) |
Mar 30, 2016 | 111.44 | 112.26 | 111.09 | 111.70 | 250,941 | +0.85(+0.76%) |
Mar 29, 2016 | 110.04 | 111.04 | 110.04 | 110.85 | 421,413 | +0.64(+0.58%) |
Mar 28, 2016 | 108.53 | 110.32 | 108.53 | 110.21 | 353,129 | +2.21(+2.05%) |
Mar 24, 2016 | 108.55 | 108.00 | 108.00 | 108.00 | 264,257 | -1.13(-1.03%) |
Mar 23, 2016 | 108.67 | 109.50 | 108.21 | 109.12 | 186,659 | +0.24(+0.22%) |
Mar 22, 2016 | 108.14 | 109.73 | 106.98 | 108.88 | 241,717 | +0.73(+0.68%) |
Mar 21, 2016 | 107.06 | 108.57 | 106.90 | 108.14 | 226,101 | +0.83(+0.77%) |
Mar 18, 2016 | 106.50 | 107.99 | 106.50 | 107.31 | 659,218 | +0.45(+0.42%) |
Mar 17, 2016 | 106.41 | 107.66 | 105.70 | 106.87 | 294,097 | +0.56(+0.52%) |
Mar 16, 2016 | 105.56 | 106.73 | 105.40 | 106.31 | 213,808 | +0.49(+0.47%) |
Mar 15, 2016 | 106.05 | 106.30 | 105.30 | 105.82 | 329,896 | -0.34(-0.32%) |
Mar 14, 2016 | 105.83 | 106.48 | 105.47 | 106.16 | 216,321 | +0.12(+0.11%) |
Mar 11, 2016 | 106.25 | 106.25 | 105.39 | 106.04 | 140,639 | +0.74(+0.70%) |
Mar 10, 2016 | 105.44 | 106.01 | 104.27 | 105.30 | 230,178 | +0.19(+0.18%) |
Mar 09, 2016 | 105.18 | 105.33 | 104.55 | 105.11 | 310,239 | +0.10(+0.10%) |
Mar 08, 2016 | 105.28 | 105.60 | 104.80 | 105.01 | 361,551 | -0.71(-0.67%) |
Mar 07, 2016 | 105.92 | 106.62 | 105.11 | 105.71 | 409,280 | -0.69(-0.65%) |
Mar 04, 2016 | 107.10 | 107.20 | 106.23 | 106.40 | 459,547 | -0.43(-0.40%) |
Mar 03, 2016 | 106.47 | 107.11 | 106.39 | 106.83 | 212,776 | +0.13(+0.12%) |
Mar 02, 2016 | 106.43 | 107.38 | 106.00 | 106.70 | 310,710 | +0.14(+0.13%) |
Mar 01, 2016 | 105.42 | 106.66 | 105.24 | 106.56 | 400,997 | +1.47(+1.40%) |
Feb 29, 2016 | 106.03 | 106.37 | 105.06 | 105.09 | 361,339 | -1.09(-1.02%) |
Feb 26, 2016 | 107.92 | 108.39 | 105.94 | 106.18 | 230,139 | -1.42(-1.32%) |
Feb 25, 2016 | 106.83 | 107.64 | 106.81 | 107.60 | 196,767 | +0.66(+0.62%) |
Feb 24, 2016 | 106.05 | 107.22 | 105.26 | 106.94 | 186,210 | +0.44(+0.41%) |
Feb 23, 2016 | 107.22 | 107.62 | 106.17 | 106.50 | 244,554 | -0.84(-0.78%) |
Feb 22, 2016 | 108.11 | 108.14 | 107.13 | 107.34 | 311,499 | +0.39(+0.36%) |
Feb 19, 2016 | 106.00 | 107.34 | 105.96 | 106.95 | 293,465 | +0.81(+0.76%) |
Feb 18, 2016 | 105.53 | 106.23 | 104.85 | 106.14 | 210,705 | +0.76(+0.72%) |
Feb 17, 2016 | 105.55 | 106.13 | 104.55 | 105.38 | 479,385 | +0.26(+0.25%) |
Feb 16, 2016 | 105.85 | 106.18 | 104.64 | 105.12 | 318,017 | +0.20(+0.19%) |
Feb 12, 2016 | 104.10 | 104.92 | 104.92 | 104.92 | 334,566 | +1.73(+1.67%) |
Feb 11, 2016 | 104.00 | 104.45 | 103.10 | 103.19 | 410,204 | -1.91(-1.82%) |
Feb 10, 2016 | 105.51 | 106.83 | 105.02 | 105.10 | 357,024 | +0.05(+0.05%) |
Feb 09, 2016 | 103.92 | 105.56 | 103.06 | 105.05 | 394,128 | +0.51(+0.49%) |
Feb 08, 2016 | 101.14 | 105.17 | 101.01 | 104.53 | 816,014 | +2.37(+2.32%) |
Feb 05, 2016 | 101.73 | 102.61 | 101.02 | 102.17 | 577,093 | +0.44(+0.43%) |
Feb 04, 2016 | 102.90 | 103.41 | 100.79 | 101.73 | 686,968 | -1.57(-1.52%) |
Feb 03, 2016 | 104.72 | 105.98 | 100.89 | 103.30 | 726,731 | -0.83(-0.79%) |
Feb 02, 2016 | 105.85 | 106.33 | 104.03 | 104.12 | 534,803 | -2.68(-2.51%) |