Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 113.05 | 113.70 | 112.75 | 113.39 | 320,945 | +0.69(+0.61%) |
Sep 29, 2016 | 113.69 | 113.76 | 112.54 | 112.70 | 186,312 | -1.17(-1.03%) |
Sep 28, 2016 | 113.38 | 113.89 | 113.01 | 113.87 | 696,806 | +0.63(+0.56%) |
Sep 27, 2016 | 111.98 | 113.34 | 111.78 | 113.24 | 651,858 | +1.22(+1.09%) |
Sep 26, 2016 | 112.39 | 112.60 | 111.85 | 112.02 | 155,608 | -0.77(-0.68%) |
Sep 23, 2016 | 113.77 | 113.77 | 112.71 | 112.79 | 121,807 | -0.96(-0.84%) |
Sep 22, 2016 | 113.99 | 114.11 | 113.41 | 113.75 | 214,727 | +0.60(+0.53%) |
Sep 21, 2016 | 111.88 | 113.26 | 111.78 | 113.15 | 237,605 | +2.20(+1.98%) |
Sep 20, 2016 | 111.52 | 111.78 | 110.84 | 110.95 | 88,813 | +0.00(+0.00%) |
Sep 19, 2016 | 111.35 | 111.89 | 110.72 | 110.95 | 127,988 | +0.08(+0.07%) |
Sep 16, 2016 | 111.38 | 111.52 | 110.67 | 110.88 | 166,381 | -1.04(-0.93%) |
Sep 15, 2016 | 110.30 | 112.02 | 110.30 | 111.91 | 73,776 | +1.58(+1.43%) |
Sep 14, 2016 | 110.25 | 110.92 | 109.95 | 110.34 | 287,902 | +0.20(+0.18%) |
Sep 13, 2016 | 110.94 | 111.11 | 109.55 | 110.14 | 363,876 | -1.66(-1.48%) |
Sep 12, 2016 | 109.97 | 111.92 | 109.82 | 111.79 | 202,982 | +1.27(+1.15%) |
Sep 09, 2016 | 112.34 | 112.54 | 110.52 | 110.53 | 408,718 | -2.48(-2.19%) |
Sep 08, 2016 | 113.52 | 113.52 | 112.68 | 113.00 | 76,223 | -0.63(-0.55%) |
Sep 07, 2016 | 113.74 | 113.97 | 113.29 | 113.63 | 526,981 | -0.09(-0.08%) |
Sep 06, 2016 | 113.54 | 113.72 | 113.17 | 113.72 | 1,304,881 | +0.30(+0.26%) |
Sep 02, 2016 | 112.93 | 113.42 | 113.42 | 113.42 | 269,749 | +0.84(+0.75%) |
Sep 01, 2016 | 111.70 | 112.59 | 111.40 | 112.58 | 625,581 | +0.20(+0.18%) |
Aug 31, 2016 | 112.58 | 112.60 | 111.85 | 112.38 | 47,887 | -0.36(-0.32%) |
Aug 30, 2016 | 112.86 | 113.18 | 112.32 | 112.74 | 149,652 | -0.18(-0.16%) |
Aug 29, 2016 | 112.82 | 113.28 | 112.67 | 112.92 | 69,191 | +0.30(+0.27%) |
Aug 26, 2016 | 112.60 | 113.23 | 111.93 | 112.62 | 135,095 | +0.10(+0.09%) |
Aug 25, 2016 | 111.88 | 112.61 | 111.86 | 112.52 | 87,888 | +0.69(+0.62%) |
Aug 24, 2016 | 112.07 | 112.22 | 111.54 | 111.83 | 119,764 | -0.57(-0.51%) |
Aug 23, 2016 | 111.72 | 112.53 | 111.72 | 112.40 | 567,771 | +1.12(+1.01%) |
Aug 22, 2016 | 111.34 | 111.59 | 110.95 | 111.28 | 441,266 | -0.35(-0.31%) |
Aug 19, 2016 | 111.06 | 111.74 | 110.81 | 111.63 | 114,575 | +0.46(+0.41%) |
Aug 18, 2016 | 110.41 | 111.26 | 110.40 | 111.17 | 140,413 | +0.76(+0.69%) |
Aug 17, 2016 | 110.84 | 110.84 | 109.91 | 110.42 | 172,046 | -0.47(-0.42%) |
Aug 16, 2016 | 111.61 | 111.66 | 110.84 | 110.89 | 114,628 | -1.03(-0.92%) |
Aug 15, 2016 | 111.41 | 112.34 | 111.33 | 111.91 | 40,738 | +0.47(+0.42%) |
Aug 12, 2016 | 111.41 | 111.50 | 110.94 | 111.44 | 48,211 | -0.23(-0.21%) |
Aug 11, 2016 | 111.14 | 111.79 | 111.06 | 111.67 | 115,630 | +0.82(+0.74%) |
Aug 10, 2016 | 110.95 | 110.95 | 110.47 | 110.86 | 43,901 | -0.04(-0.04%) |
Aug 09, 2016 | 110.67 | 111.28 | 110.36 | 110.89 | 307,254 | +0.24(+0.22%) |
Aug 08, 2016 | 110.94 | 111.08 | 110.60 | 110.66 | 125,754 | -0.25(-0.23%) |
Aug 05, 2016 | 110.18 | 110.91 | 110.18 | 110.91 | 82,144 | +1.25(+1.14%) |
Aug 04, 2016 | 109.37 | 109.88 | 109.28 | 109.66 | 97,844 | +0.33(+0.30%) |
Aug 03, 2016 | 108.47 | 109.33 | 108.35 | 109.33 | 92,572 | +0.77(+0.71%) |
Aug 02, 2016 | 109.85 | 109.85 | 108.01 | 108.56 | 124,286 | -1.47(-1.33%) |
Aug 01, 2016 | 110.05 | 110.41 | 109.67 | 110.03 | 71,447 | -0.06(-0.05%) |
Jul 29, 2016 | 110.21 | 110.33 | 109.12 | 110.09 | 400,503 | -0.25(-0.23%) |
Jul 28, 2016 | 110.09 | 110.47 | 109.71 | 110.34 | 161,159 | +0.61(+0.56%) |
Jul 27, 2016 | 110.09 | 110.40 | 109.46 | 109.73 | 123,990 | -0.44(-0.40%) |
Jul 26, 2016 | 110.11 | 110.56 | 109.53 | 110.17 | 138,341 | -0.01(-0.01%) |
Jul 25, 2016 | 109.98 | 110.21 | 109.72 | 110.18 | 212,210 | +0.17(+0.15%) |
Jul 22, 2016 | 108.82 | 110.11 | 108.54 | 110.01 | 60,035 | +1.35(+1.24%) |
Jul 21, 2016 | 109.91 | 110.18 | 108.46 | 108.66 | 81,493 | -1.21(-1.10%) |
Jul 20, 2016 | 109.51 | 110.28 | 109.35 | 109.87 | 92,586 | +1.36(+1.25%) |
Jul 19, 2016 | 109.04 | 109.15 | 108.44 | 108.51 | 127,789 | -0.51(-0.47%) |
Jul 18, 2016 | 109.04 | 109.51 | 108.99 | 109.02 | 70,220 | +0.03(+0.03%) |
Jul 15, 2016 | 109.36 | 109.39 | 108.75 | 108.99 | 581,549 | -0.12(-0.11%) |
Jul 14, 2016 | 109.36 | 109.50 | 108.97 | 109.11 | 93,402 | +0.34(+0.31%) |
Jul 13, 2016 | 109.58 | 109.79 | 108.77 | 108.77 | 105,639 | -0.52(-0.47%) |
Jul 12, 2016 | 108.61 | 109.59 | 108.11 | 109.29 | 571,026 | +1.25(+1.16%) |
Jul 11, 2016 | 107.75 | 108.32 | 107.47 | 108.04 | 119,657 | +0.73(+0.68%) |
Jul 08, 2016 | 105.95 | 107.46 | 105.19 | 107.31 | 622,584 | +2.12(+2.01%) |
Jul 07, 2016 | 105.02 | 105.56 | 104.86 | 105.19 | 347,889 | +0.28(+0.27%) |
Jul 06, 2016 | 103.79 | 104.95 | 103.46 | 104.92 | 206,850 | +0.57(+0.55%) |
Jul 05, 2016 | 104.46 | 104.62 | 103.73 | 104.35 | 176,827 | -0.68(-0.65%) |
Jul 01, 2016 | 104.89 | 105.03 | 105.03 | 105.03 | 249,916 | +0.03(+0.03%) |
Jun 30, 2016 | 103.65 | 105.00 | 103.58 | 105.00 | 179,638 | +1.53(+1.48%) |
Jun 29, 2016 | 101.81 | 103.67 | 101.76 | 103.47 | 153,074 | +2.44(+2.41%) |
Jun 28, 2016 | 100.26 | 101.29 | 100.03 | 101.03 | 246,978 | +1.83(+1.84%) |
Jun 27, 2016 | 101.49 | 101.49 | 98.77 | 99.20 | 336,959 | -3.17(-3.10%) |
Jun 24, 2016 | 103.46 | 104.81 | 102.21 | 102.38 | 347,889 | -5.31(-4.93%) |
Jun 23, 2016 | 106.09 | 107.69 | 106.03 | 107.69 | 87,447 | +2.19(+2.07%) |
Jun 22, 2016 | 106.46 | 106.66 | 105.47 | 105.50 | 92,736 | -1.37(-1.28%) |
Jun 21, 2016 | 106.27 | 107.11 | 106.27 | 106.87 | 107,217 | +0.77(+0.73%) |
Jun 20, 2016 | 105.59 | 106.90 | 105.59 | 106.10 | 93,616 | +1.40(+1.33%) |
Jun 17, 2016 | 105.41 | 105.41 | 104.27 | 104.70 | 195,963 | -0.66(-0.63%) |
Jun 16, 2016 | 104.55 | 105.51 | 103.82 | 105.36 | 215,047 | +0.27(+0.26%) |
Jun 15, 2016 | 105.00 | 105.57 | 104.95 | 105.09 | 206,296 | +0.31(+0.29%) |
Jun 14, 2016 | 104.31 | 104.96 | 104.17 | 104.78 | 442,808 | +0.13(+0.12%) |
Jun 13, 2016 | 104.58 | 105.67 | 104.31 | 104.65 | 251,350 | -0.58(-0.55%) |
Jun 10, 2016 | 105.67 | 106.01 | 104.93 | 105.23 | 339,998 | -1.48(-1.38%) |
Jun 09, 2016 | 106.78 | 107.06 | 106.45 | 106.71 | 172,144 | -0.44(-0.41%) |
Jun 08, 2016 | 107.07 | 107.32 | 106.74 | 107.15 | 219,543 | +0.17(+0.16%) |
Jun 07, 2016 | 106.98 | 107.27 | 106.89 | 106.98 | 87,552 | +0.27(+0.25%) |
Jun 06, 2016 | 106.26 | 106.95 | 105.84 | 106.71 | 102,909 | +0.69(+0.65%) |
Jun 03, 2016 | 106.18 | 106.25 | 105.11 | 106.02 | 127,371 | -0.55(-0.52%) |
Jun 02, 2016 | 105.91 | 106.61 | 105.27 | 106.57 | 1,027,210 | +0.16(+0.15%) |
Jun 01, 2016 | 105.48 | 106.52 | 105.22 | 106.41 | 161,751 | +0.46(+0.43%) |
May 31, 2016 | 105.92 | 106.20 | 105.50 | 105.95 | 262,432 | +0.15(+0.14%) |
May 27, 2016 | 104.98 | 105.80 | 105.80 | 105.80 | 232,823 | +0.61(+0.58%) |
May 26, 2016 | 104.97 | 105.54 | 104.97 | 105.19 | 111,821 | +0.11(+0.10%) |
May 25, 2016 | 105.32 | 105.43 | 104.80 | 105.08 | 262,903 | +0.01(+0.01%) |
May 24, 2016 | 103.29 | 105.26 | 103.15 | 105.07 | 166,459 | +2.44(+2.38%) |
May 23, 2016 | 102.62 | 103.16 | 102.44 | 102.63 | 168,034 | +0.13(+0.13%) |
May 20, 2016 | 101.77 | 102.75 | 101.66 | 102.50 | 691,082 | +1.08(+1.06%) |
May 19, 2016 | 101.75 | 102.30 | 100.69 | 101.42 | 374,449 | -0.33(-0.32%) |
May 18, 2016 | 100.96 | 102.39 | 100.77 | 101.75 | 291,240 | +0.58(+0.57%) |
May 17, 2016 | 102.30 | 102.57 | 100.96 | 101.17 | 166,743 | -1.41(-1.37%) |
May 16, 2016 | 101.23 | 103.00 | 101.14 | 102.58 | 234,061 | +1.35(+1.33%) |
May 13, 2016 | 100.96 | 102.09 | 100.94 | 101.23 | 140,394 | -0.02(-0.02%) |
May 12, 2016 | 101.58 | 101.92 | 100.34 | 101.25 | 195,809 | +0.24(+0.24%) |
May 11, 2016 | 100.95 | 102.07 | 100.89 | 101.01 | 253,866 | +0.20(+0.20%) |
May 10, 2016 | 99.57 | 100.83 | 99.42 | 100.81 | 115,554 | +1.50(+1.51%) |
May 09, 2016 | 98.99 | 99.83 | 98.94 | 99.32 | 269,575 | +0.31(+0.31%) |
May 06, 2016 | 98.03 | 99.03 | 97.61 | 99.01 | 591,614 | +0.53(+0.54%) |
May 05, 2016 | 98.84 | 99.27 | 98.33 | 98.48 | 937,979 | -0.11(-0.11%) |
May 04, 2016 | 99.11 | 99.19 | 98.24 | 98.59 | 596,576 | -0.87(-0.87%) |
May 03, 2016 | 100.47 | 100.47 | 99.13 | 99.46 | 328,200 | -1.81(-1.78%) |
May 02, 2016 | 100.39 | 101.39 | 100.11 | 101.26 | 250,158 | +1.10(+1.10%) |
Apr 29, 2016 | 99.98 | 100.43 | 98.91 | 100.16 | 212,693 | -0.24(-0.24%) |
Apr 28, 2016 | 101.25 | 102.19 | 100.08 | 100.40 | 264,649 | -1.60(-1.56%) |
Apr 27, 2016 | 101.88 | 102.41 | 101.17 | 102.00 | 162,964 | +0.00(+0.00%) |
Apr 26, 2016 | 102.21 | 102.30 | 101.48 | 102.00 | 269,582 | +0.03(+0.03%) |
Apr 25, 2016 | 101.72 | 102.14 | 101.59 | 101.97 | 141,158 | +0.08(+0.08%) |
Apr 22, 2016 | 102.20 | 102.53 | 101.20 | 101.89 | 216,480 | -1.17(-1.13%) |
Apr 21, 2016 | 102.88 | 103.68 | 102.86 | 103.06 | 299,022 | +0.93(+0.91%) |
Apr 20, 2016 | 102.02 | 102.66 | 101.68 | 102.13 | 204,355 | +0.34(+0.33%) |
Apr 19, 2016 | 102.59 | 102.59 | 101.06 | 101.79 | 180,169 | -0.44(-0.43%) |
Apr 18, 2016 | 100.84 | 102.36 | 100.68 | 102.23 | 69,779 | +1.08(+1.07%) |
Apr 15, 2016 | 100.77 | 101.19 | 100.63 | 101.15 | 97,501 | +0.33(+0.33%) |
Apr 14, 2016 | 100.99 | 101.18 | 100.50 | 100.82 | 207,271 | -0.16(-0.16%) |
Apr 13, 2016 | 99.42 | 101.08 | 99.36 | 100.98 | 288,263 | +2.22(+2.24%) |
Apr 12, 2016 | 99.15 | 99.15 | 97.91 | 98.77 | 225,386 | -0.22(-0.22%) |
Apr 11, 2016 | 100.26 | 100.74 | 98.96 | 98.99 | 205,037 | -0.86(-0.86%) |
Apr 08, 2016 | 100.21 | 100.52 | 99.53 | 99.85 | 146,254 | +0.32(+0.32%) |
Apr 07, 2016 | 100.47 | 100.51 | 99.11 | 99.53 | 145,167 | -1.55(-1.53%) |
Apr 06, 2016 | 99.97 | 101.14 | 99.72 | 101.07 | 133,769 | +1.10(+1.10%) |
Apr 05, 2016 | 100.55 | 100.67 | 99.84 | 99.97 | 470,604 | -1.14(-1.12%) |
Apr 04, 2016 | 101.26 | 101.68 | 100.89 | 101.11 | 174,146 | -0.15(-0.15%) |
Apr 01, 2016 | 99.51 | 101.31 | 99.45 | 101.26 | 99,785 | +0.82(+0.81%) |
Mar 31, 2016 | 100.08 | 100.85 | 99.87 | 100.44 | 745,153 | +0.29(+0.29%) |
Mar 30, 2016 | 99.99 | 100.64 | 99.77 | 100.15 | 138,225 | +0.70(+0.71%) |
Mar 29, 2016 | 97.58 | 99.59 | 97.46 | 99.45 | 414,699 | +1.55(+1.58%) |
Mar 28, 2016 | 98.28 | 98.28 | 97.45 | 97.90 | 224,306 | -0.21(-0.22%) |
Mar 24, 2016 | 97.23 | 98.12 | 98.12 | 98.12 | 98,421 | +0.41(+0.42%) |
Mar 23, 2016 | 98.51 | 98.61 | 97.54 | 97.71 | 222,329 | -1.17(-1.18%) |
Mar 22, 2016 | 98.42 | 99.39 | 98.39 | 98.88 | 86,287 | +0.16(+0.16%) |
Mar 21, 2016 | 98.71 | 98.96 | 98.19 | 98.72 | 190,422 | +0.00(+0.00%) |
Mar 18, 2016 | 99.14 | 99.22 | 98.25 | 98.72 | 273,461 | +0.66(+0.68%) |
Mar 17, 2016 | 97.62 | 98.42 | 97.00 | 98.05 | 173,215 | +0.35(+0.35%) |
Mar 16, 2016 | 96.28 | 97.93 | 96.28 | 97.71 | 68,078 | +1.41(+1.46%) |
Mar 15, 2016 | 96.02 | 96.38 | 95.64 | 96.30 | 63,895 | -0.29(-0.30%) |
Mar 14, 2016 | 96.01 | 96.88 | 95.96 | 96.59 | 107,337 | +0.23(+0.24%) |
Mar 11, 2016 | 95.38 | 96.53 | 95.38 | 96.36 | 120,603 | +1.69(+1.79%) |
Mar 10, 2016 | 95.65 | 96.02 | 93.32 | 94.67 | 121,826 | -0.64(-0.68%) |
Mar 09, 2016 | 94.71 | 95.31 | 94.47 | 95.31 | 1,022,144 | +1.00(+1.06%) |
Mar 08, 2016 | 94.68 | 95.45 | 94.16 | 94.31 | 138,735 | -0.86(-0.91%) |
Mar 07, 2016 | 94.78 | 95.52 | 94.30 | 95.17 | 187,837 | -0.05(-0.05%) |
Mar 04, 2016 | 95.39 | 95.81 | 94.54 | 95.22 | 238,672 | -0.08(-0.08%) |
Mar 03, 2016 | 95.26 | 95.31 | 94.06 | 95.30 | 199,003 | -0.01(-0.01%) |
Mar 02, 2016 | 95.24 | 95.35 | 94.44 | 95.31 | 574,711 | -0.10(-0.10%) |
Mar 01, 2016 | 92.85 | 95.41 | 92.65 | 95.41 | 172,443 | +3.40(+3.69%) |
Feb 29, 2016 | 92.47 | 93.11 | 91.98 | 92.01 | 352,565 | -0.60(-0.65%) |
Feb 26, 2016 | 93.34 | 93.34 | 91.86 | 92.62 | 367,208 | -0.04(-0.04%) |
Feb 25, 2016 | 91.63 | 92.66 | 90.73 | 92.66 | 220,442 | +2.35(+2.60%) |
Feb 24, 2016 | 88.67 | 90.41 | 87.85 | 90.31 | 497,229 | +0.66(+0.74%) |
Feb 23, 2016 | 90.68 | 90.86 | 89.53 | 89.65 | 86,105 | -1.44(-1.58%) |
Feb 22, 2016 | 90.36 | 91.35 | 90.34 | 91.08 | 59,775 | +1.57(+1.76%) |
Feb 19, 2016 | 87.98 | 89.61 | 87.78 | 89.51 | 164,016 | +1.24(+1.40%) |
Feb 18, 2016 | 89.57 | 89.60 | 88.12 | 88.27 | 157,937 | -1.08(-1.21%) |
Feb 17, 2016 | 87.14 | 89.65 | 87.14 | 89.35 | 313,396 | +2.78(+3.21%) |
Feb 16, 2016 | 85.96 | 86.57 | 85.45 | 86.57 | 181,586 | +1.51(+1.77%) |
Feb 12, 2016 | 84.46 | 85.06 | 85.06 | 85.06 | 762,620 | +1.13(+1.34%) |
Feb 11, 2016 | 82.88 | 84.52 | 82.76 | 83.93 | 303,199 | -0.39(-0.46%) |
Feb 10, 2016 | 83.83 | 86.16 | 83.83 | 84.32 | 391,798 | +1.43(+1.72%) |
Feb 09, 2016 | 82.20 | 84.27 | 81.76 | 82.89 | 225,145 | -0.11(-0.13%) |
Feb 08, 2016 | 84.59 | 84.59 | 81.28 | 83.00 | 1,348,303 | -3.04(-3.53%) |
Feb 05, 2016 | 90.82 | 90.82 | 85.57 | 86.04 | 1,232,975 | -6.02(-6.54%) |
Feb 04, 2016 | 91.86 | 92.68 | 91.24 | 92.06 | 105,488 | +0.12(+0.13%) |
Feb 03, 2016 | 92.07 | 92.34 | 90.20 | 91.94 | 144,249 | +0.64(+0.70%) |
Feb 02, 2016 | 93.66 | 93.68 | 90.92 | 91.30 | 1,050,325 | -3.07(-3.25%) |
Feb 01, 2016 | 93.34 | 94.89 | 93.17 | 94.37 | 160,505 | +0.41(+0.43%) |
Jan 29, 2016 | 92.24 | 94.00 | 92.20 | 93.96 | 341,527 | +2.36(+2.57%) |
Jan 28, 2016 | 91.98 | 92.15 | 90.45 | 91.61 | 364,630 | -0.23(-0.25%) |
Jan 27, 2016 | 93.48 | 93.82 | 91.58 | 91.84 | 86,528 | -1.98(-2.11%) |
Jan 26, 2016 | 93.09 | 93.95 | 92.51 | 93.82 | 139,602 | +0.99(+1.07%) |
Jan 25, 2016 | 94.42 | 94.68 | 92.68 | 92.83 | 199,023 | -2.01(-2.12%) |
Jan 22, 2016 | 93.70 | 94.98 | 93.70 | 94.84 | 313,088 | +2.37(+2.56%) |
Jan 21, 2016 | 92.89 | 94.10 | 91.85 | 92.47 | 469,228 | -0.03(-0.03%) |
Jan 20, 2016 | 91.50 | 93.21 | 89.07 | 92.50 | 102,077 | -0.30(-0.32%) |
Jan 19, 2016 | 94.44 | 94.57 | 91.93 | 92.80 | 164,435 | -0.82(-0.88%) |
Jan 15, 2016 | 92.90 | 93.62 | 93.62 | 93.62 | 387,723 | -1.93(-2.02%) |
Jan 14, 2016 | 94.08 | 96.12 | 92.82 | 95.55 | 252,671 | +1.67(+1.78%) |
Jan 13, 2016 | 97.50 | 97.89 | 93.20 | 93.88 | 245,212 | -3.05(-3.15%) |
Jan 12, 2016 | 96.52 | 97.68 | 95.66 | 96.92 | 196,188 | +0.92(+0.96%) |
Jan 11, 2016 | 96.12 | 96.37 | 94.67 | 96.00 | 249,925 | +0.36(+0.37%) |
Jan 08, 2016 | 97.35 | 97.69 | 95.52 | 95.65 | 181,529 | -1.17(-1.21%) |
Jan 07, 2016 | 97.68 | 98.96 | 96.61 | 96.82 | 193,009 | -2.54(-2.56%) |
Jan 06, 2016 | 99.32 | 99.86 | 98.67 | 99.36 | 128,297 | -1.19(-1.18%) |
Jan 05, 2016 | 100.99 | 101.25 | 100.22 | 100.55 | 140,877 | -0.07(-0.07%) |
Jan 04, 2016 | 100.92 | 100.92 | 99.46 | 100.62 | 154,054 | -2.17(-2.11%) |
Dec 31, 2015 | 103.79 | 102.79 | 102.79 | 102.79 | 17,068 | -1.30(-1.24%) |
Dec 30, 2015 | 104.38 | 104.95 | 104.00 | 104.08 | 28,732 | -0.49(-0.47%) |
Dec 29, 2015 | 104.06 | 104.86 | 104.06 | 104.57 | 177,613 | +1.06(+1.02%) |
Dec 28, 2015 | 103.13 | 103.51 | 102.49 | 103.51 | 29,585 | +0.18(+0.17%) |
Dec 24, 2015 | 103.16 | 103.33 | 103.33 | 103.33 | 25,046 | +0.01(+0.00%) |
Dec 23, 2015 | 102.85 | 103.42 | 102.73 | 103.33 | 59,925 | +0.96(+0.94%) |
Dec 22, 2015 | 101.83 | 102.47 | 101.47 | 102.37 | 54,000 | +0.99(+0.98%) |
Dec 21, 2015 | 101.86 | 102.15 | 100.63 | 101.38 | 184,672 | +0.31(+0.30%) |
Dec 18, 2015 | 102.80 | 102.88 | 101.07 | 101.07 | 114,169 | -1.92(-1.86%) |
Dec 17, 2015 | 104.47 | 104.47 | 102.97 | 102.99 | 130,296 | -1.34(-1.28%) |
Dec 16, 2015 | 103.30 | 104.49 | 102.59 | 104.33 | 68,980 | +1.56(+1.52%) |
Dec 15, 2015 | 102.31 | 103.34 | 102.31 | 102.76 | 282,440 | +1.24(+1.22%) |
Dec 14, 2015 | 100.92 | 101.54 | 100.06 | 101.52 | 175,206 | +0.67(+0.67%) |
Dec 11, 2015 | 102.03 | 102.22 | 100.63 | 100.85 | 99,695 | -1.77(-1.72%) |
Dec 10, 2015 | 102.94 | 103.28 | 102.47 | 102.62 | 47,374 | +0.00(+0.00%) |
Dec 09, 2015 | 104.34 | 104.77 | 102.33 | 102.61 | 111,946 | -2.02(-1.93%) |
Dec 08, 2015 | 103.44 | 105.01 | 103.08 | 104.63 | 81,721 | +0.48(+0.46%) |
Dec 07, 2015 | 105.30 | 105.36 | 103.81 | 104.16 | 42,258 | -1.29(-1.22%) |
Dec 04, 2015 | 103.28 | 105.51 | 103.28 | 105.44 | 77,473 | +2.45(+2.38%) |
Dec 03, 2015 | 105.10 | 105.40 | 102.70 | 102.99 | 247,837 | -1.99(-1.90%) |
Dec 02, 2015 | 105.62 | 105.91 | 104.90 | 104.98 | 60,190 | -0.63(-0.60%) |
Dec 01, 2015 | 104.86 | 105.62 | 104.58 | 105.61 | 304,977 | +1.18(+1.13%) |
Nov 30, 2015 | 105.03 | 105.03 | 104.21 | 104.43 | 65,230 | -0.28(-0.26%) |
Nov 27, 2015 | 104.57 | 104.90 | 104.38 | 104.71 | 9,257 | +0.18(+0.17%) |
Nov 25, 2015 | 104.31 | 104.53 | 104.53 | 104.53 | 42,743 | +0.28(+0.27%) |
Nov 24, 2015 | 103.66 | 104.50 | 102.88 | 104.26 | 101,610 | +0.05(+0.05%) |
Nov 23, 2015 | 104.59 | 104.85 | 103.95 | 104.21 | 37,417 | -0.39(-0.37%) |
Nov 20, 2015 | 104.72 | 104.93 | 104.14 | 104.59 | 1,023,421 | +0.11(+0.10%) |
Nov 19, 2015 | 103.64 | 104.88 | 103.64 | 104.48 | 43,619 | +1.20(+1.16%) |
Nov 18, 2015 | 102.59 | 103.34 | 101.79 | 103.29 | 54,332 | +0.92(+0.90%) |
Nov 17, 2015 | 101.91 | 103.07 | 101.84 | 102.37 | 87,447 | +0.56(+0.55%) |
Nov 16, 2015 | 100.91 | 101.85 | 100.24 | 101.80 | 120,529 | +0.88(+0.87%) |
Nov 13, 2015 | 102.61 | 102.65 | 100.79 | 100.92 | 98,319 | -1.96(-1.90%) |
Nov 12, 2015 | 103.02 | 104.06 | 102.88 | 102.88 | 136,899 | -0.61(-0.59%) |
Nov 11, 2015 | 103.69 | 104.04 | 103.08 | 103.49 | 58,522 | -0.02(-0.02%) |
Nov 10, 2015 | 103.36 | 103.51 | 102.68 | 103.51 | 53,080 | -0.13(-0.12%) |
Nov 09, 2015 | 104.85 | 104.85 | 102.91 | 103.64 | 167,974 | -1.37(-1.30%) |
Nov 06, 2015 | 104.27 | 105.01 | 103.85 | 105.01 | 56,525 | +0.77(+0.74%) |
Nov 05, 2015 | 104.80 | 105.12 | 103.86 | 104.24 | 136,992 | -0.60(-0.58%) |
Nov 04, 2015 | 104.19 | 104.93 | 104.16 | 104.84 | 175,126 | +0.86(+0.83%) |
Nov 03, 2015 | 103.28 | 104.45 | 102.88 | 103.98 | 230,907 | +0.60(+0.58%) |
Nov 02, 2015 | 102.53 | 103.71 | 102.37 | 103.38 | 190,291 | +1.08(+1.05%) |
Oct 30, 2015 | 102.49 | 102.95 | 102.12 | 102.30 | 865,645 | -0.24(-0.23%) |
Oct 29, 2015 | 103.26 | 103.26 | 102.32 | 102.53 | 51,866 | -1.01(-0.97%) |
Oct 28, 2015 | 101.94 | 103.54 | 101.82 | 103.54 | 30,680 | +1.78(+1.75%) |
Oct 27, 2015 | 102.07 | 102.61 | 101.48 | 101.76 | 27,012 | -0.58(-0.57%) |
Oct 26, 2015 | 102.28 | 102.77 | 101.94 | 102.35 | 82,144 | +0.29(+0.28%) |
Oct 23, 2015 | 102.20 | 102.20 | 101.19 | 102.06 | 94,052 | +1.02(+1.01%) |
Oct 22, 2015 | 99.15 | 101.50 | 99.15 | 101.04 | 239,322 | +2.66(+2.71%) |
Oct 21, 2015 | 99.99 | 99.99 | 98.32 | 98.38 | 47,995 | -1.44(-1.45%) |
Oct 20, 2015 | 100.23 | 100.55 | 99.42 | 99.82 | 57,339 | -0.52(-0.52%) |
Oct 19, 2015 | 100.12 | 100.83 | 99.73 | 100.35 | 482,690 | -0.10(-0.10%) |
Oct 16, 2015 | 99.80 | 100.48 | 99.40 | 100.45 | 152,796 | +0.95(+0.96%) |
Oct 15, 2015 | 98.10 | 99.53 | 98.10 | 99.50 | 34,642 | +1.79(+1.83%) |
Oct 14, 2015 | 98.25 | 98.66 | 97.59 | 97.70 | 84,754 | -0.60(-0.61%) |
Oct 13, 2015 | 98.67 | 99.49 | 98.22 | 98.31 | 82,526 | -0.65(-0.66%) |
Oct 12, 2015 | 98.69 | 99.10 | 98.39 | 98.96 | 75,818 | +0.13(+0.13%) |
Oct 09, 2015 | 97.83 | 98.89 | 97.58 | 98.83 | 112,448 | +1.16(+1.19%) |
Oct 08, 2015 | 97.15 | 97.89 | 96.45 | 97.67 | 181,072 | +0.42(+0.43%) |
Oct 07, 2015 | 97.59 | 97.59 | 95.70 | 97.26 | 93,250 | +0.03(+0.03%) |
Oct 06, 2015 | 97.61 | 97.92 | 96.78 | 97.23 | 140,198 | -0.40(-0.41%) |
Oct 05, 2015 | 96.56 | 97.77 | 96.47 | 97.63 | 63,201 | +1.70(+1.77%) |
Oct 02, 2015 | 93.64 | 95.92 | 92.92 | 95.92 | 118,884 | +1.13(+1.19%) |