Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 133.69 | 133.73 | 132.22 | 132.80 | 361,794 | -0.48(-0.36%) |
Oct 28, 2016 | 132.09 | 134.60 | 132.03 | 133.28 | 386,787 | +1.28(+0.97%) |
Oct 27, 2016 | 132.85 | 132.96 | 130.97 | 132.00 | 358,968 | -0.56(-0.42%) |
Oct 26, 2016 | 132.27 | 133.92 | 132.00 | 132.56 | 565,244 | +0.26(+0.19%) |
Oct 25, 2016 | 135.71 | 135.71 | 132.21 | 132.30 | 562,541 | -4.00(-2.93%) |
Oct 24, 2016 | 138.15 | 138.15 | 136.26 | 136.30 | 234,626 | -0.29(-0.21%) |
Oct 21, 2016 | 134.50 | 136.73 | 133.53 | 136.59 | 401,638 | +1.04(+0.77%) |
Oct 20, 2016 | 136.09 | 136.47 | 134.59 | 135.55 | 620,157 | -0.54(-0.39%) |
Oct 19, 2016 | 138.07 | 138.36 | 135.98 | 136.09 | 1,101,389 | -2.01(-1.46%) |
Oct 18, 2016 | 139.16 | 141.19 | 137.60 | 138.10 | 804,463 | -3.20(-2.26%) |
Oct 17, 2016 | 144.11 | 144.11 | 137.45 | 141.29 | 1,485,395 | -2.19(-1.52%) |
Oct 14, 2016 | 145.80 | 147.73 | 143.22 | 143.48 | 636,146 | -1.32(-0.91%) |
Oct 13, 2016 | 144.24 | 145.44 | 143.61 | 144.80 | 289,799 | -0.05(-0.04%) |
Oct 12, 2016 | 145.21 | 146.33 | 144.51 | 144.85 | 595,343 | -0.52(-0.36%) |
Oct 11, 2016 | 148.50 | 148.50 | 144.22 | 145.37 | 429,524 | -2.99(-2.01%) |
Oct 10, 2016 | 146.97 | 148.89 | 147.68 | 148.36 | 352,814 | +1.39(+0.95%) |
Oct 07, 2016 | 147.72 | 147.97 | 145.66 | 146.97 | 385,793 | -0.86(-0.58%) |
Oct 06, 2016 | 144.69 | 148.34 | 144.03 | 147.82 | 444,686 | +2.86(+1.97%) |
Oct 05, 2016 | 145.32 | 146.51 | 144.75 | 144.96 | 294,044 | +0.07(+0.05%) |
Oct 04, 2016 | 144.11 | 145.13 | 143.57 | 144.89 | 355,269 | +0.93(+0.65%) |
Oct 03, 2016 | 143.17 | 144.26 | 141.98 | 143.96 | 505,410 | +1.02(+0.71%) |
Sep 30, 2016 | 142.82 | 143.66 | 141.79 | 142.94 | 381,179 | +0.87(+0.61%) |
Sep 29, 2016 | 143.42 | 143.65 | 141.34 | 142.08 | 362,834 | -1.33(-0.93%) |
Sep 28, 2016 | 143.55 | 143.71 | 142.14 | 143.41 | 205,707 | +0.25(+0.17%) |
Sep 27, 2016 | 142.58 | 143.63 | 142.17 | 143.16 | 307,106 | +0.66(+0.46%) |
Sep 26, 2016 | 141.98 | 143.04 | 141.57 | 142.50 | 407,039 | -0.20(-0.14%) |
Sep 23, 2016 | 143.61 | 144.00 | 142.43 | 142.70 | 532,195 | -1.47(-1.02%) |
Sep 22, 2016 | 144.34 | 145.03 | 143.20 | 144.17 | 383,804 | +1.05(+0.74%) |
Sep 21, 2016 | 142.53 | 143.53 | 141.63 | 143.12 | 434,816 | +1.44(+1.02%) |
Sep 20, 2016 | 143.12 | 143.12 | 140.55 | 141.67 | 346,446 | -0.37(-0.26%) |
Sep 19, 2016 | 141.79 | 142.99 | 141.13 | 142.04 | 537,692 | +1.02(+0.72%) |
Sep 16, 2016 | 141.83 | 142.28 | 140.59 | 141.03 | 597,436 | -0.99(-0.70%) |
Sep 15, 2016 | 141.40 | 142.36 | 140.12 | 142.02 | 207,388 | +0.89(+0.63%) |
Sep 14, 2016 | 141.49 | 141.91 | 140.39 | 141.13 | 268,440 | +0.19(+0.14%) |
Sep 13, 2016 | 140.94 | 141.63 | 140.29 | 140.94 | 393,782 | -1.18(-0.83%) |
Sep 12, 2016 | 140.59 | 142.58 | 140.43 | 142.12 | 432,861 | +0.76(+0.54%) |
Sep 09, 2016 | 145.83 | 145.97 | 140.43 | 141.35 | 738,913 | -5.82(-3.95%) |
Sep 08, 2016 | 146.90 | 147.97 | 146.64 | 147.17 | 304,742 | +0.20(+0.14%) |
Sep 07, 2016 | 146.96 | 147.58 | 146.01 | 146.97 | 407,921 | -0.31(-0.21%) |
Sep 06, 2016 | 148.46 | 148.46 | 146.39 | 147.28 | 223,336 | -0.83(-0.56%) |
Sep 02, 2016 | 148.62 | 148.12 | 148.12 | 148.12 | 209,847 | +0.34(+0.23%) |
Sep 01, 2016 | 146.82 | 148.03 | 145.84 | 147.77 | 217,402 | +1.55(+1.06%) |
Aug 31, 2016 | 147.06 | 147.21 | 145.26 | 146.22 | 184,312 | -1.01(-0.68%) |
Aug 30, 2016 | 146.20 | 147.25 | 145.46 | 147.23 | 257,107 | +1.33(+0.91%) |
Aug 29, 2016 | 144.79 | 146.43 | 144.06 | 145.89 | 194,470 | +1.29(+0.89%) |
Aug 26, 2016 | 145.27 | 146.14 | 144.02 | 144.60 | 207,846 | -0.22(-0.15%) |
Aug 25, 2016 | 144.26 | 144.91 | 143.55 | 144.82 | 205,223 | +0.70(+0.49%) |
Aug 24, 2016 | 143.78 | 144.84 | 143.36 | 144.12 | 227,753 | +0.25(+0.17%) |
Aug 23, 2016 | 144.30 | 144.59 | 143.78 | 143.88 | 242,523 | +0.02(+0.01%) |
Aug 22, 2016 | 142.12 | 143.86 | 142.11 | 143.86 | 305,106 | +1.15(+0.81%) |
Aug 19, 2016 | 142.44 | 143.12 | 142.03 | 142.71 | 244,398 | -0.21(-0.15%) |
Aug 18, 2016 | 142.33 | 143.57 | 141.88 | 142.91 | 281,183 | +1.02(+0.72%) |
Aug 17, 2016 | 141.39 | 142.21 | 140.65 | 141.90 | 307,024 | +0.22(+0.15%) |
Aug 16, 2016 | 142.92 | 143.62 | 141.49 | 141.68 | 301,181 | -1.53(-1.07%) |
Aug 15, 2016 | 143.80 | 143.80 | 142.22 | 143.22 | 303,787 | -0.88(-0.61%) |
Aug 12, 2016 | 144.35 | 144.35 | 142.86 | 144.09 | 199,357 | -0.46(-0.32%) |
Aug 11, 2016 | 143.97 | 144.87 | 143.30 | 144.56 | 205,012 | +0.79(+0.55%) |
Aug 10, 2016 | 143.29 | 143.80 | 142.52 | 143.77 | 233,670 | +0.65(+0.46%) |
Aug 09, 2016 | 144.70 | 144.88 | 142.71 | 143.12 | 382,135 | -0.97(-0.67%) |
Aug 08, 2016 | 143.55 | 144.19 | 141.89 | 144.09 | 377,964 | +0.64(+0.45%) |
Aug 05, 2016 | 142.60 | 144.34 | 142.08 | 143.44 | 381,884 | +1.50(+1.06%) |
Aug 04, 2016 | 141.28 | 142.53 | 140.88 | 141.94 | 375,335 | +0.92(+0.65%) |
Aug 03, 2016 | 140.41 | 141.23 | 139.75 | 141.03 | 233,212 | +0.25(+0.18%) |
Aug 02, 2016 | 141.66 | 141.85 | 140.33 | 140.77 | 287,570 | -1.23(-0.87%) |
Aug 01, 2016 | 142.29 | 143.12 | 141.63 | 142.01 | 271,280 | -0.34(-0.24%) |
Jul 29, 2016 | 143.93 | 144.34 | 142.30 | 142.34 | 390,930 | -1.97(-1.37%) |
Jul 28, 2016 | 142.26 | 144.87 | 142.26 | 144.31 | 556,813 | +1.93(+1.36%) |
Jul 27, 2016 | 140.48 | 142.44 | 140.48 | 142.38 | 724,034 | +1.93(+1.38%) |
Jul 26, 2016 | 138.37 | 140.48 | 137.39 | 140.45 | 591,682 | +2.41(+1.75%) |
Jul 25, 2016 | 137.11 | 138.09 | 136.75 | 138.03 | 292,135 | +0.42(+0.30%) |
Jul 22, 2016 | 135.86 | 138.00 | 135.78 | 137.61 | 267,787 | +1.27(+0.93%) |
Jul 21, 2016 | 136.91 | 137.73 | 136.25 | 136.34 | 287,102 | -0.74(-0.54%) |
Jul 20, 2016 | 137.43 | 137.82 | 136.39 | 137.08 | 411,998 | +0.04(+0.03%) |
Jul 19, 2016 | 136.08 | 137.49 | 135.26 | 137.04 | 330,527 | +1.60(+1.18%) |
Jul 18, 2016 | 135.91 | 136.17 | 132.11 | 135.44 | 806,159 | +1.09(+0.81%) |
Jul 15, 2016 | 133.60 | 134.56 | 132.87 | 134.35 | 416,183 | +1.03(+0.78%) |
Jul 14, 2016 | 135.07 | 135.29 | 133.22 | 133.32 | 448,363 | -1.17(-0.87%) |
Jul 13, 2016 | 134.76 | 134.91 | 134.21 | 134.49 | 380,831 | +0.08(+0.06%) |
Jul 12, 2016 | 134.32 | 135.22 | 133.91 | 134.41 | 383,220 | +0.70(+0.52%) |
Jul 11, 2016 | 134.53 | 135.18 | 133.71 | 133.71 | 352,750 | -0.11(-0.08%) |
Jul 08, 2016 | 132.08 | 134.12 | 131.91 | 133.82 | 339,894 | +2.75(+2.10%) |
Jul 07, 2016 | 131.88 | 132.63 | 130.52 | 131.07 | 275,491 | -1.10(-0.83%) |
Jul 06, 2016 | 129.54 | 132.64 | 129.36 | 132.17 | 442,281 | +2.67(+2.06%) |
Jul 05, 2016 | 129.03 | 129.88 | 128.82 | 129.50 | 246,790 | -0.05(-0.03%) |
Jul 01, 2016 | 129.39 | 129.54 | 129.54 | 129.54 | 339,281 | +0.09(+0.07%) |
Jun 30, 2016 | 125.69 | 129.50 | 125.53 | 129.45 | 452,742 | +3.92(+3.12%) |
Jun 29, 2016 | 126.83 | 127.24 | 125.14 | 125.53 | 524,638 | -0.03(-0.02%) |
Jun 28, 2016 | 124.72 | 125.68 | 124.31 | 125.56 | 420,324 | +1.55(+1.25%) |
Jun 27, 2016 | 125.79 | 125.87 | 122.95 | 124.01 | 896,907 | -2.92(-2.30%) |
Jun 24, 2016 | 123.92 | 126.99 | 123.18 | 126.93 | 887,438 | -1.43(-1.11%) |
Jun 23, 2016 | 126.50 | 128.46 | 126.15 | 128.36 | 476,556 | +2.98(+2.38%) |
Jun 22, 2016 | 125.61 | 126.57 | 125.14 | 125.38 | 237,670 | -0.18(-0.14%) |
Jun 21, 2016 | 125.71 | 125.94 | 124.59 | 125.56 | 424,427 | -0.04(-0.03%) |
Jun 20, 2016 | 123.58 | 125.94 | 123.52 | 125.60 | 319,022 | +3.28(+2.68%) |
Jun 17, 2016 | 122.07 | 123.17 | 121.77 | 122.32 | 587,218 | +0.24(+0.20%) |
Jun 16, 2016 | 122.14 | 122.28 | 121.39 | 122.08 | 339,548 | -0.52(-0.43%) |
Jun 15, 2016 | 122.96 | 123.47 | 122.15 | 122.60 | 298,277 | +0.05(+0.04%) |
Jun 14, 2016 | 121.72 | 122.91 | 120.12 | 122.55 | 456,813 | +0.57(+0.47%) |
Jun 13, 2016 | 123.78 | 124.17 | 121.79 | 121.98 | 622,232 | -2.93(-2.35%) |
Jun 10, 2016 | 126.59 | 126.69 | 124.66 | 124.91 | 322,500 | -2.51(-1.97%) |
Jun 09, 2016 | 127.17 | 128.28 | 126.65 | 127.42 | 351,376 | -0.27(-0.21%) |
Jun 08, 2016 | 126.12 | 127.93 | 126.01 | 127.69 | 425,112 | +1.68(+1.34%) |
Jun 07, 2016 | 125.41 | 126.30 | 124.72 | 126.01 | 298,383 | +0.91(+0.73%) |
Jun 06, 2016 | 125.18 | 125.61 | 124.12 | 125.09 | 319,504 | +0.40(+0.32%) |
Jun 03, 2016 | 123.88 | 125.65 | 123.70 | 124.69 | 329,213 | -0.11(-0.09%) |
Jun 02, 2016 | 124.51 | 124.95 | 123.64 | 124.80 | 243,200 | +0.03(+0.02%) |
Jun 01, 2016 | 123.83 | 124.87 | 122.71 | 124.78 | 254,292 | +0.48(+0.39%) |
May 31, 2016 | 124.02 | 124.77 | 122.84 | 124.30 | 568,719 | +0.42(+0.34%) |
May 27, 2016 | 123.34 | 123.87 | 123.87 | 123.87 | 441,569 | +0.38(+0.31%) |
May 26, 2016 | 123.75 | 124.20 | 122.92 | 123.49 | 209,758 | +0.21(+0.17%) |
May 25, 2016 | 123.14 | 123.60 | 122.42 | 123.28 | 314,897 | +0.64(+0.52%) |
May 24, 2016 | 121.28 | 123.38 | 120.24 | 122.64 | 431,205 | +2.10(+1.74%) |
May 23, 2016 | 120.67 | 120.93 | 119.79 | 120.54 | 294,694 | -0.33(-0.27%) |
May 20, 2016 | 121.04 | 121.20 | 120.20 | 120.87 | 284,207 | +0.44(+0.36%) |
May 19, 2016 | 120.78 | 121.31 | 119.36 | 120.43 | 461,441 | -1.20(-0.98%) |
May 18, 2016 | 122.52 | 122.79 | 119.75 | 121.63 | 624,561 | -1.34(-1.09%) |
May 17, 2016 | 124.35 | 125.16 | 122.22 | 122.97 | 423,872 | -1.41(-1.14%) |
May 16, 2016 | 124.64 | 125.77 | 124.07 | 124.38 | 319,154 | -0.06(-0.05%) |
May 13, 2016 | 124.72 | 126.13 | 123.56 | 124.44 | 280,774 | -0.68(-0.54%) |
May 12, 2016 | 124.47 | 125.43 | 123.97 | 125.12 | 569,508 | +1.57(+1.27%) |
May 11, 2016 | 125.64 | 126.64 | 123.06 | 123.55 | 380,709 | -2.05(-1.63%) |
May 10, 2016 | 124.87 | 126.35 | 124.34 | 125.60 | 506,054 | +1.48(+1.20%) |
May 09, 2016 | 123.62 | 125.06 | 123.22 | 124.11 | 296,077 | +0.34(+0.27%) |
May 06, 2016 | 122.39 | 123.88 | 121.99 | 123.78 | 248,294 | +1.23(+1.00%) |
May 05, 2016 | 122.48 | 122.77 | 121.59 | 122.55 | 480,049 | +0.32(+0.26%) |
May 04, 2016 | 121.18 | 122.42 | 120.25 | 122.23 | 428,520 | +0.94(+0.78%) |
May 03, 2016 | 122.33 | 122.49 | 120.20 | 121.29 | 384,355 | -1.56(-1.27%) |
May 02, 2016 | 122.28 | 123.16 | 122.19 | 122.86 | 343,664 | +0.73(+0.60%) |
Apr 29, 2016 | 122.11 | 122.73 | 121.45 | 122.12 | 419,548 | -0.16(-0.13%) |
Apr 28, 2016 | 123.64 | 125.23 | 122.02 | 122.29 | 491,570 | -2.20(-1.77%) |
Apr 27, 2016 | 124.31 | 124.80 | 122.90 | 124.48 | 341,672 | +0.17(+0.14%) |
Apr 26, 2016 | 124.39 | 126.32 | 124.17 | 124.31 | 580,833 | +0.42(+0.34%) |
Apr 25, 2016 | 124.02 | 125.17 | 123.46 | 123.89 | 357,142 | -0.66(-0.53%) |
Apr 22, 2016 | 123.70 | 124.89 | 123.68 | 124.55 | 295,383 | +0.54(+0.44%) |
Apr 21, 2016 | 124.61 | 125.65 | 123.89 | 124.01 | 430,970 | -0.57(-0.46%) |
Apr 20, 2016 | 126.21 | 126.49 | 123.17 | 124.58 | 592,322 | -1.30(-1.04%) |
Apr 19, 2016 | 129.58 | 129.58 | 124.92 | 125.88 | 832,755 | +1.75(+1.41%) |
Apr 18, 2016 | 124.38 | 128.20 | 121.32 | 124.13 | 1,288,513 | -3.32(-2.61%) |
Apr 15, 2016 | 127.37 | 127.74 | 126.24 | 127.45 | 766,141 | +0.27(+0.21%) |
Apr 14, 2016 | 127.73 | 128.05 | 126.60 | 127.18 | 553,481 | -1.32(-1.03%) |
Apr 13, 2016 | 127.78 | 128.94 | 126.82 | 128.50 | 271,600 | +1.56(+1.23%) |
Apr 12, 2016 | 126.29 | 127.34 | 125.72 | 126.94 | 402,766 | +0.86(+0.68%) |
Apr 11, 2016 | 126.96 | 127.31 | 125.82 | 126.08 | 455,366 | -0.24(-0.19%) |
Apr 08, 2016 | 126.26 | 126.96 | 125.30 | 126.32 | 429,967 | +1.26(+1.01%) |
Apr 07, 2016 | 124.52 | 125.64 | 123.60 | 125.06 | 375,108 | -0.02(-0.01%) |
Apr 06, 2016 | 124.01 | 125.18 | 123.33 | 125.08 | 384,934 | +1.07(+0.86%) |
Apr 05, 2016 | 123.71 | 124.88 | 122.59 | 124.02 | 386,481 | +0.10(+0.08%) |
Apr 04, 2016 | 124.26 | 124.38 | 122.75 | 123.92 | 462,155 | -0.48(-0.39%) |
Apr 01, 2016 | 122.00 | 124.39 | 121.07 | 124.39 | 404,983 | +2.05(+1.68%) |
Mar 31, 2016 | 122.15 | 123.37 | 121.83 | 122.34 | 259,777 | -0.14(-0.12%) |
Mar 30, 2016 | 123.17 | 123.17 | 120.88 | 122.48 | 271,143 | +0.35(+0.29%) |
Mar 29, 2016 | 120.58 | 122.20 | 119.20 | 122.13 | 410,549 | +1.41(+1.17%) |
Mar 28, 2016 | 119.07 | 120.73 | 117.63 | 120.72 | 348,036 | +0.78(+0.65%) |
Mar 24, 2016 | 118.53 | 119.94 | 119.94 | 119.94 | 463,924 | +0.85(+0.71%) |
Mar 23, 2016 | 119.13 | 120.17 | 118.41 | 119.10 | 291,336 | -0.68(-0.57%) |
Mar 22, 2016 | 118.99 | 120.57 | 118.99 | 119.77 | 248,609 | +0.03(+0.02%) |
Mar 21, 2016 | 119.73 | 120.34 | 118.92 | 119.75 | 288,756 | -0.09(-0.08%) |
Mar 18, 2016 | 118.80 | 120.82 | 118.63 | 119.84 | 756,382 | +0.42(+0.36%) |
Mar 17, 2016 | 119.47 | 120.23 | 117.87 | 119.41 | 418,921 | -0.05(-0.05%) |
Mar 16, 2016 | 118.14 | 119.89 | 116.66 | 119.47 | 465,541 | -0.46(-0.38%) |
Mar 15, 2016 | 118.51 | 120.15 | 118.47 | 119.93 | 338,041 | +0.18(+0.15%) |
Mar 14, 2016 | 117.90 | 120.71 | 117.90 | 119.75 | 475,633 | +1.53(+1.30%) |
Mar 11, 2016 | 117.99 | 118.46 | 116.56 | 118.21 | 345,631 | +1.20(+1.03%) |
Mar 10, 2016 | 117.34 | 117.80 | 115.89 | 117.01 | 263,249 | +0.26(+0.22%) |
Mar 09, 2016 | 116.47 | 117.33 | 115.77 | 116.75 | 260,693 | +0.72(+0.62%) |
Mar 08, 2016 | 115.56 | 117.72 | 114.29 | 116.03 | 370,567 | -0.30(-0.26%) |
Mar 07, 2016 | 116.05 | 116.52 | 115.32 | 116.33 | 367,154 | -0.23(-0.19%) |
Mar 04, 2016 | 116.00 | 116.56 | 114.88 | 116.55 | 487,384 | +0.57(+0.49%) |
Mar 03, 2016 | 116.38 | 116.38 | 114.84 | 115.98 | 363,911 | -0.50(-0.43%) |
Mar 02, 2016 | 116.34 | 116.59 | 113.61 | 116.48 | 469,063 | -0.23(-0.19%) |
Mar 01, 2016 | 117.78 | 118.62 | 115.94 | 116.70 | 635,258 | +0.09(+0.08%) |
Feb 29, 2016 | 118.71 | 119.76 | 116.61 | 116.61 | 635,923 | -2.19(-1.85%) |
Feb 26, 2016 | 117.49 | 118.88 | 117.08 | 118.81 | 861,624 | +2.68(+2.31%) |
Feb 25, 2016 | 114.38 | 116.84 | 114.38 | 116.13 | 623,714 | +1.88(+1.64%) |
Feb 24, 2016 | 110.24 | 114.76 | 110.09 | 114.25 | 585,623 | +2.86(+2.57%) |
Feb 23, 2016 | 110.18 | 111.89 | 109.41 | 111.39 | 435,528 | +1.79(+1.63%) |
Feb 22, 2016 | 110.45 | 111.24 | 108.76 | 109.60 | 751,813 | +0.14(+0.12%) |
Feb 19, 2016 | 109.02 | 110.25 | 108.08 | 109.47 | 349,288 | +0.03(+0.02%) |
Feb 18, 2016 | 112.12 | 112.69 | 108.20 | 109.44 | 577,138 | -1.57(-1.42%) |
Feb 17, 2016 | 108.59 | 111.16 | 108.52 | 111.01 | 539,368 | +2.93(+2.71%) |
Feb 16, 2016 | 109.21 | 109.75 | 107.46 | 108.08 | 538,368 | +0.22(+0.21%) |
Feb 12, 2016 | 107.52 | 107.85 | 107.85 | 107.85 | 512,455 | +1.86(+1.75%) |
Feb 11, 2016 | 103.12 | 106.99 | 102.62 | 105.99 | 663,405 | +1.49(+1.43%) |
Feb 10, 2016 | 103.85 | 106.41 | 102.97 | 104.50 | 657,543 | +1.64(+1.60%) |
Feb 09, 2016 | 101.72 | 105.33 | 101.43 | 102.86 | 648,335 | -0.45(-0.44%) |
Feb 08, 2016 | 98.28 | 103.72 | 95.35 | 103.31 | 1,309,015 | +0.13(+0.12%) |
Feb 05, 2016 | 106.52 | 107.32 | 101.82 | 103.19 | 804,841 | -3.49(-3.27%) |
Feb 04, 2016 | 105.64 | 108.64 | 105.64 | 106.68 | 400,900 | +0.69(+0.65%) |
Feb 03, 2016 | 106.93 | 107.02 | 103.94 | 105.99 | 452,417 | +0.62(+0.59%) |
Feb 02, 2016 | 105.78 | 106.15 | 104.32 | 105.37 | 347,707 | -1.79(-1.67%) |
Feb 01, 2016 | 107.55 | 107.76 | 105.81 | 107.16 | 368,083 | -0.98(-0.91%) |
Jan 29, 2016 | 105.30 | 108.15 | 104.43 | 108.14 | 747,919 | +3.70(+3.54%) |
Jan 28, 2016 | 106.51 | 106.86 | 104.17 | 104.44 | 431,116 | -1.40(-1.32%) |
Jan 27, 2016 | 108.54 | 108.69 | 105.04 | 105.84 | 262,953 | -2.86(-2.63%) |
Jan 26, 2016 | 105.15 | 108.97 | 104.55 | 108.70 | 436,433 | +3.98(+3.80%) |
Jan 25, 2016 | 106.10 | 106.10 | 103.67 | 104.72 | 456,475 | -2.43(-2.27%) |
Jan 22, 2016 | 104.94 | 108.68 | 104.91 | 107.15 | 595,187 | +3.91(+3.79%) |
Jan 21, 2016 | 104.10 | 106.05 | 102.90 | 103.24 | 532,430 | -0.67(-0.64%) |
Jan 20, 2016 | 103.64 | 105.06 | 100.27 | 103.91 | 518,226 | -1.25(-1.18%) |
Jan 19, 2016 | 105.80 | 106.72 | 104.34 | 105.15 | 564,276 | +0.67(+0.64%) |
Jan 15, 2016 | 103.87 | 104.48 | 104.48 | 104.48 | 473,896 | -1.47(-1.39%) |
Jan 14, 2016 | 104.67 | 106.69 | 103.10 | 105.96 | 516,059 | +1.56(+1.50%) |
Jan 13, 2016 | 107.15 | 107.77 | 103.56 | 104.39 | 501,648 | -2.45(-2.30%) |
Jan 12, 2016 | 106.48 | 107.38 | 105.08 | 106.85 | 421,049 | +1.49(+1.41%) |
Jan 11, 2016 | 106.42 | 107.03 | 104.68 | 105.36 | 377,826 | -0.64(-0.60%) |
Jan 08, 2016 | 107.84 | 108.25 | 105.79 | 106.00 | 330,439 | -1.33(-1.24%) |
Jan 07, 2016 | 107.37 | 108.90 | 106.68 | 107.34 | 404,889 | -1.67(-1.53%) |
Jan 06, 2016 | 109.57 | 110.47 | 107.60 | 109.01 | 364,771 | -2.08(-1.88%) |
Jan 05, 2016 | 112.13 | 112.71 | 110.58 | 111.09 | 270,360 | -1.04(-0.93%) |
Jan 04, 2016 | 111.58 | 112.18 | 110.43 | 112.13 | 451,101 | -0.59(-0.53%) |
Dec 31, 2015 | 113.72 | 112.72 | 112.72 | 112.72 | 280,881 | -1.50(-1.31%) |
Dec 30, 2015 | 115.19 | 115.77 | 113.98 | 114.22 | 203,706 | -1.19(-1.03%) |
Dec 29, 2015 | 114.89 | 115.82 | 114.47 | 115.41 | 264,964 | +1.05(+0.92%) |
Dec 28, 2015 | 113.09 | 114.39 | 112.57 | 114.37 | 236,252 | +0.60(+0.53%) |
Dec 24, 2015 | 112.54 | 113.76 | 113.76 | 113.76 | 173,340 | +1.15(+1.02%) |
Dec 23, 2015 | 113.31 | 113.80 | 112.41 | 112.61 | 181,610 | -0.18(-0.16%) |
Dec 22, 2015 | 112.08 | 113.32 | 111.27 | 112.79 | 257,304 | +1.42(+1.28%) |
Dec 21, 2015 | 112.43 | 113.46 | 110.96 | 111.37 | 408,501 | -0.41(-0.37%) |
Dec 18, 2015 | 113.47 | 113.66 | 111.27 | 111.78 | 1,190,476 | -1.92(-1.69%) |
Dec 17, 2015 | 115.28 | 116.42 | 113.58 | 113.70 | 732,066 | -3.68(-3.14%) |
Dec 16, 2015 | 118.29 | 118.29 | 114.74 | 117.38 | 681,987 | +1.09(+0.94%) |
Dec 15, 2015 | 117.73 | 117.87 | 115.48 | 116.29 | 611,659 | -0.43(-0.37%) |
Dec 14, 2015 | 117.12 | 117.90 | 114.99 | 116.72 | 561,582 | -0.41(-0.35%) |
Dec 11, 2015 | 118.44 | 120.72 | 116.77 | 117.14 | 449,096 | -2.56(-2.14%) |
Dec 10, 2015 | 120.41 | 121.10 | 119.27 | 119.69 | 358,961 | -0.76(-0.63%) |
Dec 09, 2015 | 121.41 | 123.43 | 119.79 | 120.45 | 275,579 | -1.58(-1.29%) |
Dec 08, 2015 | 122.09 | 124.53 | 121.62 | 122.03 | 668,094 | -1.68(-1.36%) |
Dec 07, 2015 | 121.70 | 123.90 | 120.96 | 123.71 | 498,040 | +1.02(+0.83%) |
Dec 04, 2015 | 120.33 | 122.73 | 120.03 | 122.69 | 625,084 | +2.55(+2.12%) |
Dec 03, 2015 | 122.45 | 122.79 | 119.95 | 120.14 | 504,854 | -1.76(-1.44%) |
Dec 02, 2015 | 124.02 | 124.17 | 121.45 | 121.90 | 348,700 | -2.11(-1.70%) |
Dec 01, 2015 | 123.23 | 124.48 | 121.90 | 124.01 | 228,879 | +1.68(+1.38%) |
Nov 30, 2015 | 124.11 | 124.15 | 121.74 | 122.32 | 565,989 | -1.54(-1.24%) |
Nov 27, 2015 | 123.11 | 124.43 | 122.89 | 123.86 | 76,314 | +0.68(+0.56%) |
Nov 25, 2015 | 122.90 | 123.18 | 123.18 | 123.18 | 176,007 | +0.23(+0.19%) |
Nov 24, 2015 | 122.25 | 123.39 | 121.67 | 122.94 | 262,281 | -0.07(-0.06%) |
Nov 23, 2015 | 123.03 | 124.71 | 122.53 | 123.02 | 343,032 | +0.34(+0.28%) |
Nov 20, 2015 | 123.06 | 123.51 | 122.18 | 122.67 | 268,253 | -0.17(-0.14%) |
Nov 19, 2015 | 122.44 | 123.46 | 121.43 | 122.84 | 236,244 | -0.22(-0.18%) |
Nov 18, 2015 | 121.32 | 123.24 | 120.95 | 123.06 | 334,170 | +2.31(+1.92%) |
Nov 17, 2015 | 121.91 | 122.70 | 120.66 | 120.75 | 313,344 | -0.85(-0.70%) |
Nov 16, 2015 | 119.94 | 122.02 | 119.70 | 121.59 | 225,057 | +1.60(+1.34%) |
Nov 13, 2015 | 120.33 | 121.48 | 119.47 | 119.99 | 256,724 | -0.26(-0.22%) |
Nov 12, 2015 | 120.76 | 121.95 | 119.99 | 120.25 | 346,032 | -1.46(-1.20%) |
Nov 11, 2015 | 120.74 | 122.61 | 120.25 | 121.71 | 333,087 | +0.28(+0.23%) |
Nov 10, 2015 | 119.92 | 121.83 | 119.73 | 121.43 | 413,080 | +1.31(+1.09%) |
Nov 09, 2015 | 121.14 | 122.03 | 119.10 | 120.12 | 518,704 | -1.76(-1.45%) |
Nov 06, 2015 | 122.58 | 123.12 | 121.35 | 121.88 | 307,004 | -0.77(-0.63%) |
Nov 05, 2015 | 121.82 | 123.20 | 120.31 | 122.66 | 436,936 | +0.83(+0.68%) |
Nov 04, 2015 | 121.27 | 122.15 | 120.57 | 121.83 | 384,565 | +0.62(+0.51%) |
Nov 03, 2015 | 120.86 | 121.99 | 119.80 | 121.21 | 373,216 | +0.24(+0.20%) |