Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2016 | 104.27 | 107.20 | 104.15 | 106.81 | 505,604 | +2.23(+2.13%) |
Jan 29, 2016 | 103.84 | 104.86 | 103.66 | 104.58 | 1,150,376 | +1.05(+1.01%) |
Jan 28, 2016 | 103.60 | 104.24 | 102.34 | 103.53 | 355,887 | +0.54(+0.52%) |
Jan 27, 2016 | 104.00 | 104.00 | 102.65 | 102.99 | 363,951 | -1.11(-1.07%) |
Jan 26, 2016 | 102.19 | 104.43 | 102.07 | 104.11 | 407,971 | +2.10(+2.06%) |
Jan 25, 2016 | 103.22 | 103.23 | 101.91 | 102.01 | 532,705 | -1.53(-1.48%) |
Jan 22, 2016 | 102.93 | 103.58 | 102.19 | 103.54 | 329,838 | +1.38(+1.35%) |
Jan 21, 2016 | 101.30 | 102.83 | 100.59 | 102.16 | 379,984 | +1.03(+1.02%) |
Jan 20, 2016 | 101.96 | 102.58 | 99.77 | 101.13 | 559,764 | -1.83(-1.78%) |
Jan 19, 2016 | 103.83 | 104.22 | 102.60 | 102.96 | 400,202 | +0.38(+0.37%) |
Jan 15, 2016 | 102.09 | 102.58 | 102.58 | 102.58 | 441,528 | -0.57(-0.55%) |
Jan 14, 2016 | 103.23 | 103.79 | 102.94 | 103.14 | 454,814 | -0.08(-0.08%) |
Jan 13, 2016 | 104.12 | 104.73 | 102.71 | 103.22 | 419,550 | -0.69(-0.66%) |
Jan 12, 2016 | 104.45 | 104.74 | 103.07 | 103.91 | 378,687 | +0.09(+0.09%) |
Jan 11, 2016 | 103.84 | 104.42 | 103.08 | 103.82 | 312,103 | +0.38(+0.37%) |
Jan 08, 2016 | 104.78 | 105.03 | 103.29 | 103.44 | 418,825 | -0.89(-0.85%) |
Jan 07, 2016 | 104.43 | 105.31 | 103.72 | 104.33 | 842,217 | -0.89(-0.85%) |
Jan 06, 2016 | 104.48 | 105.56 | 103.77 | 105.22 | 452,387 | -0.01(-0.01%) |
Jan 05, 2016 | 104.30 | 105.42 | 103.90 | 105.23 | 403,102 | +0.93(+0.89%) |
Jan 04, 2016 | 104.47 | 105.05 | 103.21 | 104.30 | 509,434 | -0.78(-0.74%) |
Dec 31, 2015 | 106.09 | 105.08 | 105.08 | 105.08 | 228,681 | -1.48(-1.39%) |
Dec 30, 2015 | 106.99 | 107.78 | 106.49 | 106.56 | 240,555 | -0.64(-0.60%) |
Dec 29, 2015 | 106.76 | 107.33 | 106.16 | 107.20 | 228,020 | +1.02(+0.96%) |
Dec 28, 2015 | 106.30 | 106.63 | 105.54 | 106.18 | 213,869 | -0.30(-0.28%) |
Dec 24, 2015 | 106.04 | 106.47 | 106.47 | 106.47 | 97,052 | +0.33(+0.31%) |
Dec 23, 2015 | 105.80 | 106.20 | 105.35 | 106.14 | 199,789 | +0.72(+0.69%) |
Dec 22, 2015 | 104.12 | 105.60 | 103.35 | 105.42 | 237,258 | +1.57(+1.51%) |
Dec 21, 2015 | 103.36 | 103.94 | 102.70 | 103.85 | 284,284 | +0.98(+0.96%) |
Dec 18, 2015 | 102.95 | 103.51 | 102.37 | 102.86 | 1,295,964 | -0.20(-0.20%) |
Dec 17, 2015 | 102.19 | 103.73 | 102.08 | 103.07 | 315,953 | +0.88(+0.86%) |
Dec 16, 2015 | 102.40 | 102.99 | 101.34 | 102.19 | 315,440 | +0.02(+0.02%) |
Dec 15, 2015 | 103.35 | 103.93 | 102.04 | 102.17 | 371,851 | -0.53(-0.52%) |
Dec 14, 2015 | 102.37 | 103.35 | 102.03 | 102.70 | 341,923 | +0.11(+0.11%) |
Dec 11, 2015 | 101.74 | 103.48 | 100.47 | 102.58 | 289,306 | -0.39(-0.38%) |
Dec 10, 2015 | 103.32 | 103.66 | 102.60 | 102.97 | 273,436 | -0.17(-0.16%) |
Dec 09, 2015 | 103.97 | 104.80 | 102.91 | 103.14 | 315,685 | -0.97(-0.93%) |
Dec 08, 2015 | 103.85 | 104.99 | 103.72 | 104.11 | 256,483 | -0.84(-0.80%) |
Dec 07, 2015 | 105.54 | 105.83 | 104.37 | 104.96 | 275,368 | -0.21(-0.20%) |
Dec 04, 2015 | 103.38 | 105.27 | 103.33 | 105.17 | 231,378 | +1.84(+1.78%) |
Dec 03, 2015 | 103.61 | 103.72 | 102.47 | 103.33 | 314,691 | -0.06(-0.05%) |
Dec 02, 2015 | 104.16 | 104.33 | 103.29 | 103.38 | 219,027 | -0.78(-0.75%) |
Dec 01, 2015 | 102.70 | 104.16 | 102.56 | 104.16 | 276,739 | +1.61(+1.57%) |
Nov 30, 2015 | 102.78 | 103.68 | 102.47 | 102.55 | 450,123 | -0.27(-0.26%) |
Nov 27, 2015 | 102.08 | 103.00 | 101.72 | 102.82 | 147,114 | +0.67(+0.65%) |
Nov 25, 2015 | 102.72 | 102.15 | 102.15 | 102.15 | 197,005 | -0.30(-0.29%) |
Nov 24, 2015 | 101.75 | 102.93 | 101.12 | 102.45 | 334,189 | -0.06(-0.06%) |
Nov 23, 2015 | 102.67 | 103.15 | 102.31 | 102.51 | 160,731 | -0.09(-0.09%) |
Nov 20, 2015 | 102.97 | 103.07 | 102.22 | 102.60 | 152,951 | +0.23(+0.23%) |
Nov 19, 2015 | 102.69 | 102.85 | 101.97 | 102.37 | 201,139 | -0.18(-0.17%) |
Nov 18, 2015 | 101.14 | 102.58 | 100.46 | 102.55 | 210,101 | +1.56(+1.55%) |
Nov 17, 2015 | 101.28 | 101.91 | 100.93 | 100.98 | 170,044 | -0.17(-0.16%) |
Nov 16, 2015 | 100.38 | 101.20 | 99.98 | 101.15 | 168,842 | +0.68(+0.67%) |
Nov 13, 2015 | 100.60 | 101.43 | 100.28 | 100.47 | 148,374 | -0.79(-0.78%) |
Nov 12, 2015 | 102.51 | 103.09 | 101.26 | 101.26 | 151,123 | -1.63(-1.58%) |
Nov 11, 2015 | 102.71 | 103.18 | 102.41 | 102.89 | 170,291 | +0.46(+0.45%) |
Nov 10, 2015 | 102.65 | 103.13 | 102.16 | 102.43 | 310,751 | -0.27(-0.26%) |
Nov 09, 2015 | 102.44 | 103.31 | 102.22 | 102.70 | 248,795 | -0.05(-0.04%) |
Nov 06, 2015 | 103.19 | 103.19 | 101.90 | 102.74 | 185,625 | +0.01(+0.01%) |
Nov 05, 2015 | 101.84 | 103.60 | 101.83 | 102.73 | 431,680 | +1.36(+1.34%) |
Nov 04, 2015 | 102.33 | 102.73 | 101.13 | 101.37 | 299,538 | -0.92(-0.90%) |
Nov 03, 2015 | 102.11 | 102.66 | 101.97 | 102.29 | 205,352 | -0.15(-0.14%) |
Nov 02, 2015 | 101.53 | 102.49 | 101.29 | 102.44 | 206,148 | +0.94(+0.92%) |
Oct 30, 2015 | 102.91 | 103.12 | 101.31 | 101.50 | 180,604 | -1.57(-1.53%) |
Oct 29, 2015 | 102.38 | 103.27 | 101.78 | 103.08 | 132,368 | +0.08(+0.08%) |
Oct 28, 2015 | 101.96 | 102.99 | 101.39 | 102.99 | 200,594 | +1.16(+1.14%) |
Oct 27, 2015 | 102.15 | 102.72 | 101.35 | 101.83 | 462,537 | -0.70(-0.68%) |
Oct 26, 2015 | 102.31 | 102.77 | 101.66 | 102.53 | 171,409 | +0.23(+0.23%) |
Oct 23, 2015 | 103.32 | 103.56 | 101.99 | 102.30 | 310,953 | -0.56(-0.55%) |
Oct 22, 2015 | 102.15 | 103.07 | 101.93 | 102.86 | 172,077 | +1.09(+1.07%) |
Oct 21, 2015 | 102.92 | 102.95 | 101.69 | 101.77 | 130,924 | -0.91(-0.88%) |
Oct 20, 2015 | 101.35 | 102.83 | 101.07 | 102.68 | 336,866 | +1.51(+1.49%) |
Oct 19, 2015 | 101.36 | 101.84 | 100.71 | 101.17 | 182,860 | -0.31(-0.31%) |
Oct 16, 2015 | 101.26 | 101.84 | 100.19 | 101.48 | 244,544 | +0.43(+0.42%) |
Oct 15, 2015 | 100.63 | 101.10 | 100.11 | 101.06 | 279,561 | +0.82(+0.81%) |
Oct 14, 2015 | 100.84 | 100.84 | 99.63 | 100.24 | 331,609 | -0.07(-0.06%) |
Oct 13, 2015 | 99.98 | 101.03 | 99.45 | 100.31 | 385,390 | +0.13(+0.13%) |
Oct 12, 2015 | 99.80 | 100.42 | 99.71 | 100.18 | 289,574 | +0.38(+0.38%) |
Oct 09, 2015 | 100.47 | 100.56 | 99.72 | 99.80 | 258,018 | -0.19(-0.19%) |
Oct 08, 2015 | 99.89 | 100.74 | 99.69 | 99.98 | 329,597 | +0.06(+0.06%) |
Oct 07, 2015 | 99.43 | 100.23 | 99.19 | 99.92 | 495,443 | +0.81(+0.81%) |
Oct 06, 2015 | 99.46 | 99.56 | 98.81 | 99.11 | 354,211 | -0.45(-0.46%) |
Oct 05, 2015 | 99.72 | 100.41 | 99.48 | 99.57 | 351,440 | +0.41(+0.41%) |
Oct 02, 2015 | 97.24 | 99.20 | 97.22 | 99.16 | 377,318 | +1.03(+1.05%) |