Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 102.35 | 102.48 | 100.92 | 101.24 | 6,834,905 | -1.30(-1.27%) |
Oct 28, 2016 | 101.81 | 102.97 | 101.41 | 102.55 | 5,420,318 | +1.09(+1.08%) |
Oct 27, 2016 | 101.82 | 102.45 | 101.11 | 101.45 | 5,135,709 | -0.37(-0.37%) |
Oct 26, 2016 | 101.92 | 102.69 | 101.57 | 101.82 | 6,575,164 | -0.52(-0.51%) |
Oct 25, 2016 | 104.78 | 104.78 | 102.31 | 102.35 | 10,522,590 | -3.68(-3.47%) |
Oct 24, 2016 | 105.57 | 106.33 | 105.57 | 106.03 | 4,609,270 | +0.98(+0.93%) |
Oct 21, 2016 | 103.98 | 105.22 | 103.93 | 105.05 | 3,897,525 | +0.29(+0.28%) |
Oct 20, 2016 | 104.51 | 105.45 | 104.20 | 104.76 | 4,270,032 | +0.30(+0.29%) |
Oct 19, 2016 | 104.35 | 104.63 | 103.32 | 104.46 | 4,935,606 | +0.12(+0.12%) |
Oct 18, 2016 | 104.68 | 104.76 | 103.85 | 104.34 | 4,294,109 | +0.50(+0.48%) |
Oct 17, 2016 | 104.70 | 105.22 | 103.62 | 103.84 | 4,522,324 | -1.06(-1.01%) |
Oct 14, 2016 | 105.30 | 105.85 | 104.90 | 104.90 | 5,377,341 | +0.11(+0.10%) |
Oct 13, 2016 | 104.76 | 105.10 | 103.87 | 104.79 | 4,405,598 | -0.33(-0.32%) |
Oct 12, 2016 | 104.43 | 105.52 | 104.31 | 105.13 | 4,273,243 | +0.70(+0.67%) |
Oct 11, 2016 | 105.26 | 105.45 | 104.11 | 104.43 | 6,162,628 | -1.16(-1.10%) |
Oct 10, 2016 | 106.59 | 106.99 | 105.59 | 105.59 | 5,241,711 | -0.88(-0.83%) |
Oct 07, 2016 | 107.73 | 108.21 | 106.11 | 106.47 | 6,642,484 | -1.56(-1.44%) |
Oct 06, 2016 | 105.28 | 108.25 | 104.91 | 108.03 | 9,003,753 | +2.17(+2.05%) |
Oct 05, 2016 | 106.48 | 107.07 | 105.81 | 105.86 | 4,959,152 | -0.52(-0.48%) |
Oct 04, 2016 | 106.65 | 107.81 | 106.17 | 106.38 | 5,842,986 | -0.25(-0.23%) |
Oct 03, 2016 | 106.38 | 106.89 | 106.19 | 106.63 | 4,401,520 | -0.15(-0.14%) |
Sep 30, 2016 | 106.11 | 107.24 | 105.91 | 106.78 | 6,751,932 | +0.62(+0.59%) |
Sep 29, 2016 | 106.63 | 108.49 | 106.14 | 106.16 | 7,210,727 | -0.28(-0.26%) |
Sep 28, 2016 | 105.56 | 106.65 | 105.43 | 106.44 | 6,916,560 | +1.20(+1.14%) |
Sep 27, 2016 | 104.39 | 105.38 | 104.02 | 105.23 | 5,332,771 | +1.14(+1.09%) |
Sep 26, 2016 | 105.47 | 105.57 | 104.01 | 104.10 | 6,432,943 | -1.94(-1.83%) |
Sep 23, 2016 | 106.74 | 107.21 | 106.04 | 106.04 | 5,380,531 | -0.80(-0.75%) |
Sep 22, 2016 | 106.89 | 107.58 | 106.81 | 106.83 | 4,940,616 | +0.53(+0.50%) |
Sep 21, 2016 | 105.81 | 106.70 | 105.01 | 106.30 | 6,468,058 | +1.06(+1.01%) |
Sep 20, 2016 | 105.27 | 105.66 | 104.83 | 105.24 | 4,370,690 | +0.45(+0.43%) |
Sep 19, 2016 | 105.12 | 105.69 | 104.69 | 104.79 | 5,393,336 | +0.15(+0.14%) |
Sep 16, 2016 | 105.40 | 105.40 | 104.30 | 104.64 | 8,364,978 | -0.70(-0.67%) |
Sep 15, 2016 | 104.53 | 105.91 | 104.31 | 105.35 | 6,158,735 | +0.58(+0.55%) |
Sep 14, 2016 | 104.23 | 105.34 | 104.19 | 104.77 | 5,198,798 | +0.45(+0.43%) |
Sep 13, 2016 | 106.00 | 106.21 | 104.08 | 104.32 | 7,684,172 | -2.38(-2.23%) |
Sep 12, 2016 | 104.97 | 106.92 | 104.55 | 106.70 | 9,499,489 | +0.70(+0.67%) |
Sep 09, 2016 | 108.40 | 108.61 | 105.99 | 106.00 | 7,610,385 | -2.92(-2.68%) |
Sep 08, 2016 | 109.16 | 110.31 | 108.80 | 108.92 | 6,049,283 | -1.27(-1.15%) |
Sep 07, 2016 | 110.61 | 111.08 | 109.67 | 110.19 | 5,635,230 | -1.09(-0.98%) |
Sep 06, 2016 | 111.99 | 112.62 | 111.09 | 111.28 | 5,085,828 | -0.87(-0.78%) |
Sep 02, 2016 | 111.83 | 112.15 | 112.15 | 112.15 | 4,100,563 | +0.76(+0.69%) |
Sep 01, 2016 | 111.59 | 112.07 | 110.91 | 111.38 | 4,641,829 | +0.09(+0.08%) |
Aug 31, 2016 | 111.10 | 111.76 | 110.86 | 111.29 | 5,604,544 | +0.02(+0.01%) |
Aug 30, 2016 | 111.86 | 112.06 | 110.89 | 111.28 | 4,146,143 | -0.37(-0.33%) |
Aug 29, 2016 | 111.33 | 111.70 | 111.10 | 111.65 | 3,909,601 | +0.73(+0.65%) |
Aug 26, 2016 | 111.81 | 112.42 | 110.56 | 110.92 | 5,079,505 | -0.88(-0.79%) |
Aug 25, 2016 | 111.23 | 112.41 | 110.93 | 111.81 | 3,838,519 | +0.31(+0.27%) |
Aug 24, 2016 | 112.09 | 112.48 | 111.29 | 111.50 | 4,982,116 | -0.96(-0.85%) |
Aug 23, 2016 | 112.22 | 112.73 | 112.22 | 112.46 | 3,585,449 | +0.73(+0.65%) |
Aug 22, 2016 | 111.94 | 112.15 | 111.47 | 111.73 | 3,334,152 | -0.10(-0.09%) |
Aug 19, 2016 | 110.97 | 112.08 | 110.89 | 111.83 | 4,795,575 | +0.55(+0.49%) |
Aug 18, 2016 | 112.30 | 112.40 | 110.99 | 111.28 | 5,367,022 | -1.11(-0.99%) |
Aug 17, 2016 | 111.86 | 112.66 | 111.24 | 112.40 | 6,325,635 | -0.07(-0.06%) |
Aug 16, 2016 | 113.64 | 114.46 | 112.00 | 112.47 | 8,824,922 | -0.69(-0.61%) |
Aug 15, 2016 | 113.14 | 113.90 | 113.04 | 113.15 | 7,657,483 | +0.41(+0.36%) |
Aug 12, 2016 | 112.28 | 113.42 | 111.97 | 112.75 | 4,954,266 | -0.39(-0.34%) |
Aug 11, 2016 | 112.53 | 113.51 | 111.61 | 113.13 | 5,067,128 | +1.19(+1.06%) |
Aug 10, 2016 | 112.52 | 113.01 | 111.50 | 111.94 | 4,164,461 | -0.42(-0.37%) |
Aug 09, 2016 | 112.50 | 113.17 | 111.73 | 112.37 | 3,852,481 | -0.08(-0.07%) |
Aug 08, 2016 | 113.03 | 113.43 | 112.41 | 112.45 | 3,855,298 | -0.58(-0.51%) |
Aug 05, 2016 | 113.10 | 113.71 | 112.77 | 113.03 | 3,660,714 | +0.71(+0.63%) |
Aug 04, 2016 | 112.10 | 113.27 | 111.83 | 112.32 | 4,606,493 | -0.83(-0.74%) |
Aug 03, 2016 | 113.21 | 113.28 | 112.03 | 113.15 | 4,412,346 | -0.13(-0.12%) |
Aug 02, 2016 | 114.68 | 114.75 | 112.95 | 113.28 | 4,721,829 | -1.28(-1.12%) |
Aug 01, 2016 | 113.98 | 114.70 | 113.80 | 114.56 | 3,824,923 | +0.44(+0.38%) |
Jul 29, 2016 | 113.48 | 114.52 | 113.46 | 114.12 | 4,436,507 | +0.23(+0.20%) |
Jul 28, 2016 | 112.43 | 114.03 | 112.36 | 113.89 | 3,912,475 | +1.36(+1.21%) |
Jul 27, 2016 | 113.11 | 113.67 | 112.24 | 112.53 | 3,671,172 | -0.36(-0.32%) |
Jul 26, 2016 | 112.69 | 113.52 | 112.33 | 112.89 | 3,119,866 | +0.21(+0.18%) |
Jul 25, 2016 | 112.73 | 112.98 | 112.40 | 112.69 | 4,060,726 | -0.02(-0.02%) |
Jul 22, 2016 | 112.61 | 112.80 | 112.24 | 112.70 | 3,182,391 | +0.37(+0.33%) |
Jul 21, 2016 | 112.90 | 113.22 | 111.84 | 112.33 | 6,026,401 | -1.11(-0.98%) |
Jul 20, 2016 | 113.43 | 113.46 | 112.91 | 113.44 | 3,745,371 | +0.36(+0.31%) |
Jul 19, 2016 | 112.33 | 113.14 | 111.91 | 113.08 | 4,641,146 | +0.53(+0.47%) |
Jul 18, 2016 | 111.83 | 112.67 | 111.29 | 112.56 | 4,518,687 | +1.29(+1.16%) |
Jul 15, 2016 | 111.55 | 111.94 | 111.16 | 111.27 | 6,447,729 | +0.20(+0.18%) |
Jul 14, 2016 | 110.95 | 111.28 | 110.48 | 111.07 | 3,782,446 | +0.81(+0.73%) |
Jul 13, 2016 | 111.32 | 111.61 | 109.88 | 110.26 | 5,130,471 | -1.06(-0.95%) |
Jul 12, 2016 | 111.65 | 112.27 | 110.87 | 111.32 | 4,379,673 | -0.26(-0.23%) |
Jul 11, 2016 | 111.31 | 112.18 | 111.00 | 111.57 | 5,544,110 | +0.67(+0.60%) |
Jul 08, 2016 | 109.25 | 110.92 | 108.28 | 110.91 | 5,821,812 | +2.62(+2.42%) |
Jul 07, 2016 | 108.35 | 109.12 | 107.78 | 108.28 | 4,812,744 | -0.34(-0.31%) |
Jul 06, 2016 | 106.66 | 108.65 | 106.52 | 108.62 | 5,974,356 | +1.83(+1.72%) |
Jul 05, 2016 | 106.99 | 107.72 | 106.09 | 106.79 | 4,962,154 | -0.22(-0.21%) |
Jul 01, 2016 | 105.91 | 107.01 | 107.01 | 107.01 | 6,838,066 | +1.59(+1.51%) |
Jun 30, 2016 | 105.07 | 105.56 | 104.10 | 105.42 | 8,045,244 | +0.26(+0.25%) |
Jun 29, 2016 | 105.59 | 106.06 | 104.76 | 105.15 | 7,001,380 | -0.13(-0.13%) |
Jun 28, 2016 | 103.93 | 105.28 | 103.69 | 105.28 | 6,522,891 | +2.36(+2.29%) |
Jun 27, 2016 | 103.47 | 103.81 | 102.06 | 102.92 | 6,873,718 | -1.43(-1.37%) |
Jun 24, 2016 | 104.10 | 105.51 | 103.65 | 104.35 | 10,877,300 | -1.56(-1.47%) |
Jun 23, 2016 | 106.48 | 106.55 | 105.22 | 105.91 | 5,794,866 | +0.57(+0.54%) |
Jun 22, 2016 | 105.42 | 106.47 | 105.18 | 105.34 | 4,510,496 | -0.12(-0.11%) |
Jun 21, 2016 | 105.64 | 105.93 | 105.08 | 105.46 | 4,361,755 | +0.10(+0.09%) |
Jun 20, 2016 | 105.78 | 106.37 | 105.19 | 105.36 | 4,700,206 | +0.40(+0.38%) |
Jun 17, 2016 | 105.28 | 105.49 | 104.62 | 104.96 | 9,135,591 | -0.18(-0.17%) |
Jun 16, 2016 | 104.06 | 105.29 | 103.74 | 105.14 | 5,368,744 | +0.69(+0.66%) |
Jun 15, 2016 | 103.81 | 105.47 | 103.60 | 104.46 | 6,226,100 | +1.06(+1.03%) |
Jun 14, 2016 | 105.10 | 105.21 | 102.95 | 103.39 | 8,846,251 | -2.14(-2.03%) |
Jun 13, 2016 | 106.45 | 106.87 | 105.49 | 105.53 | 5,851,575 | -0.82(-0.78%) |
Jun 10, 2016 | 106.04 | 106.68 | 105.84 | 106.36 | 4,755,600 | -0.39(-0.36%) |
Jun 09, 2016 | 106.72 | 107.14 | 106.53 | 106.74 | 4,179,757 | -0.24(-0.22%) |
Jun 08, 2016 | 107.33 | 107.57 | 106.70 | 106.98 | 4,532,955 | -0.27(-0.25%) |
Jun 07, 2016 | 106.81 | 107.98 | 106.76 | 107.26 | 5,370,754 | +0.60(+0.57%) |
Jun 06, 2016 | 108.00 | 108.04 | 106.06 | 106.65 | 9,753,068 | -2.11(-1.94%) |
Jun 03, 2016 | 109.41 | 109.58 | 108.08 | 108.76 | 5,034,009 | -0.55(-0.51%) |
Jun 02, 2016 | 108.85 | 109.55 | 108.42 | 109.31 | 4,673,774 | +0.48(+0.44%) |
Jun 01, 2016 | 109.07 | 109.07 | 108.27 | 108.83 | 5,746,835 | -0.24(-0.22%) |
May 31, 2016 | 110.27 | 110.46 | 108.74 | 109.07 | 7,712,171 | -0.93(-0.85%) |
May 27, 2016 | 110.11 | 110.00 | 110.00 | 110.00 | 4,901,121 | -0.09(-0.08%) |
May 26, 2016 | 109.34 | 110.35 | 109.12 | 110.10 | 4,866,384 | +0.70(+0.64%) |
May 25, 2016 | 109.61 | 110.48 | 109.27 | 109.40 | 6,109,447 | -0.13(-0.12%) |
May 24, 2016 | 108.56 | 109.95 | 108.45 | 109.53 | 6,307,834 | +1.59(+1.48%) |
May 23, 2016 | 108.28 | 108.81 | 107.84 | 107.94 | 4,691,840 | -0.35(-0.33%) |
May 20, 2016 | 108.32 | 109.28 | 108.20 | 108.29 | 6,197,217 | +0.10(+0.09%) |
May 19, 2016 | 107.96 | 108.52 | 107.41 | 108.19 | 5,572,304 | -0.03(-0.03%) |
May 18, 2016 | 107.61 | 109.04 | 106.79 | 108.22 | 10,055,911 | -0.19(-0.17%) |
May 17, 2016 | 109.36 | 110.46 | 107.67 | 108.41 | 19,465,258 | -2.74(-2.47%) |
May 16, 2016 | 109.92 | 112.15 | 109.35 | 111.16 | 10,216,019 | +1.81(+1.66%) |
May 13, 2016 | 109.90 | 111.15 | 109.26 | 109.34 | 6,448,042 | -0.87(-0.79%) |
May 12, 2016 | 110.88 | 110.88 | 109.31 | 110.21 | 6,520,867 | -0.09(-0.08%) |
May 11, 2016 | 112.35 | 112.56 | 110.09 | 110.30 | 7,376,152 | -2.64(-2.33%) |
May 10, 2016 | 111.96 | 113.19 | 111.96 | 112.94 | 4,459,558 | +1.04(+0.93%) |
May 09, 2016 | 111.36 | 112.08 | 111.07 | 111.89 | 4,325,233 | +0.44(+0.40%) |
May 06, 2016 | 110.45 | 111.54 | 110.31 | 111.45 | 4,087,228 | +0.85(+0.76%) |
May 05, 2016 | 110.77 | 111.18 | 109.85 | 110.61 | 4,230,239 | -0.40(-0.36%) |
May 04, 2016 | 109.72 | 111.20 | 109.34 | 111.01 | 3,886,377 | +0.51(+0.46%) |
May 03, 2016 | 111.25 | 111.57 | 110.09 | 110.50 | 4,150,375 | -1.24(-1.11%) |
May 02, 2016 | 110.36 | 111.90 | 110.31 | 111.74 | 5,216,411 | +1.77(+1.61%) |
Apr 29, 2016 | 109.00 | 110.30 | 108.21 | 109.96 | 5,613,104 | +0.95(+0.87%) |
Apr 28, 2016 | 110.72 | 111.24 | 108.81 | 109.01 | 6,760,406 | -2.48(-2.23%) |
Apr 27, 2016 | 111.18 | 111.93 | 110.68 | 111.49 | 4,246,977 | +0.34(+0.30%) |
Apr 26, 2016 | 110.95 | 111.89 | 110.78 | 111.16 | 4,269,217 | -0.25(-0.23%) |
Apr 25, 2016 | 111.02 | 111.47 | 110.29 | 111.41 | 3,452,329 | -0.01(-0.01%) |
Apr 22, 2016 | 110.75 | 111.43 | 109.57 | 111.42 | 5,090,589 | +0.87(+0.79%) |
Apr 21, 2016 | 111.06 | 111.28 | 110.38 | 110.55 | 4,312,580 | -0.48(-0.44%) |
Apr 20, 2016 | 111.49 | 111.76 | 110.45 | 111.03 | 5,795,823 | -0.20(-0.18%) |
Apr 19, 2016 | 112.35 | 112.52 | 110.75 | 111.24 | 5,661,093 | -1.12(-0.99%) |
Apr 18, 2016 | 110.72 | 112.35 | 110.66 | 112.35 | 4,827,649 | +1.47(+1.33%) |
Apr 15, 2016 | 110.39 | 111.10 | 110.03 | 110.88 | 4,272,379 | +0.53(+0.48%) |
Apr 14, 2016 | 109.64 | 110.64 | 109.14 | 110.36 | 5,093,496 | +0.44(+0.40%) |
Apr 13, 2016 | 110.76 | 110.76 | 109.41 | 109.92 | 5,265,742 | -0.44(-0.40%) |
Apr 12, 2016 | 109.48 | 110.65 | 109.32 | 110.37 | 5,176,431 | +1.13(+1.03%) |
Apr 11, 2016 | 109.71 | 110.94 | 109.20 | 109.24 | 4,228,225 | -0.50(-0.46%) |
Apr 08, 2016 | 110.56 | 110.56 | 109.28 | 109.74 | 3,560,685 | -0.21(-0.19%) |
Apr 07, 2016 | 110.65 | 111.07 | 109.33 | 109.95 | 4,813,738 | -1.29(-1.16%) |
Apr 06, 2016 | 110.26 | 111.48 | 109.91 | 111.24 | 4,097,823 | +0.71(+0.64%) |
Apr 05, 2016 | 110.22 | 111.45 | 109.97 | 110.53 | 4,953,715 | -0.22(-0.20%) |
Apr 04, 2016 | 111.75 | 111.89 | 110.35 | 110.75 | 4,319,999 | +0.00(+0.00%) |
Apr 01, 2016 | 109.31 | 111.04 | 109.31 | 110.75 | 5,186,197 | +1.17(+1.06%) |
Mar 31, 2016 | 109.69 | 110.29 | 109.23 | 109.59 | 4,487,248 | +0.01(+0.01%) |
Mar 30, 2016 | 109.32 | 110.00 | 109.10 | 109.58 | 3,821,184 | +0.78(+0.72%) |
Mar 29, 2016 | 107.59 | 109.15 | 107.35 | 108.80 | 4,145,976 | +1.14(+1.06%) |
Mar 28, 2016 | 107.26 | 108.26 | 107.17 | 107.66 | 3,191,449 | +0.51(+0.48%) |
Mar 24, 2016 | 106.39 | 107.15 | 107.15 | 107.15 | 4,199,065 | +0.20(+0.18%) |
Mar 23, 2016 | 107.25 | 107.74 | 106.73 | 106.95 | 4,414,052 | -0.30(-0.28%) |
Mar 22, 2016 | 107.27 | 107.77 | 106.70 | 107.25 | 4,805,209 | -0.34(-0.32%) |
Mar 21, 2016 | 108.03 | 108.52 | 106.99 | 107.60 | 4,647,446 | -0.28(-0.26%) |
Mar 18, 2016 | 107.71 | 108.49 | 107.45 | 107.88 | 9,824,869 | +0.39(+0.36%) |
Mar 17, 2016 | 106.85 | 107.75 | 106.21 | 107.49 | 5,030,000 | +0.35(+0.33%) |
Mar 16, 2016 | 106.47 | 107.68 | 105.79 | 107.14 | 4,394,924 | +0.61(+0.57%) |
Mar 15, 2016 | 105.77 | 107.16 | 105.64 | 106.53 | 4,912,151 | +0.71(+0.67%) |
Mar 14, 2016 | 105.48 | 106.49 | 105.21 | 105.82 | 4,448,103 | +0.31(+0.30%) |
Mar 11, 2016 | 104.28 | 105.75 | 104.08 | 105.50 | 5,633,297 | +2.11(+2.04%) |
Mar 10, 2016 | 103.65 | 104.28 | 102.10 | 103.39 | 5,483,561 | -0.11(-0.11%) |
Mar 09, 2016 | 104.33 | 104.73 | 102.93 | 103.51 | 4,927,455 | -0.57(-0.54%) |
Mar 08, 2016 | 102.84 | 105.29 | 102.66 | 104.08 | 6,429,875 | +1.02(+0.99%) |
Mar 07, 2016 | 102.11 | 103.36 | 102.11 | 103.06 | 5,094,383 | +0.50(+0.49%) |
Mar 04, 2016 | 104.04 | 104.14 | 102.23 | 102.56 | 7,894,341 | -1.01(-0.98%) |
Mar 03, 2016 | 102.27 | 103.95 | 101.92 | 103.57 | 6,132,349 | +0.99(+0.96%) |
Mar 02, 2016 | 102.49 | 102.81 | 101.66 | 102.58 | 4,855,839 | -0.09(-0.09%) |
Mar 01, 2016 | 101.92 | 102.89 | 101.27 | 102.67 | 6,009,206 | +1.29(+1.27%) |
Feb 29, 2016 | 103.13 | 103.73 | 101.33 | 101.38 | 6,821,115 | -1.75(-1.69%) |
Feb 26, 2016 | 104.22 | 104.35 | 102.86 | 103.13 | 5,641,736 | -0.49(-0.47%) |
Feb 25, 2016 | 102.72 | 103.62 | 102.01 | 103.62 | 5,799,740 | +1.02(+1.00%) |
Feb 24, 2016 | 101.33 | 102.71 | 100.40 | 102.60 | 9,708,794 | +0.88(+0.87%) |
Feb 23, 2016 | 103.73 | 103.89 | 100.75 | 101.72 | 13,668,579 | +1.37(+1.37%) |
Feb 22, 2016 | 100.47 | 101.67 | 99.76 | 100.34 | 9,537,463 | +0.95(+0.95%) |
Feb 19, 2016 | 97.87 | 99.41 | 97.00 | 99.40 | 6,654,593 | +1.41(+1.43%) |
Feb 18, 2016 | 98.78 | 98.92 | 97.66 | 97.99 | 5,461,137 | -1.01(-1.02%) |
Feb 17, 2016 | 98.38 | 99.39 | 97.91 | 99.01 | 7,309,717 | +1.45(+1.49%) |
Feb 16, 2016 | 96.48 | 98.02 | 96.14 | 97.55 | 8,527,990 | +2.54(+2.67%) |
Feb 12, 2016 | 93.84 | 95.01 | 95.01 | 95.01 | 6,564,069 | +2.49(+2.69%) |
Feb 11, 2016 | 92.36 | 93.27 | 91.66 | 92.52 | 7,892,767 | -0.87(-0.93%) |
Feb 10, 2016 | 93.52 | 94.88 | 93.16 | 93.39 | 6,494,263 | +0.38(+0.41%) |
Feb 09, 2016 | 90.62 | 94.17 | 90.40 | 93.00 | 9,270,742 | +1.64(+1.80%) |
Feb 08, 2016 | 93.88 | 94.72 | 89.54 | 91.36 | 13,816,274 | -3.74(-3.93%) |
Feb 05, 2016 | 98.74 | 98.83 | 94.50 | 95.10 | 9,938,266 | -3.82(-3.86%) |
Feb 04, 2016 | 101.00 | 101.20 | 97.57 | 98.92 | 11,228,727 | -2.19(-2.17%) |
Feb 03, 2016 | 102.93 | 103.05 | 99.28 | 101.11 | 9,164,497 | -1.21(-1.18%) |
Feb 02, 2016 | 102.44 | 103.27 | 101.86 | 102.32 | 7,138,993 | -1.01(-0.98%) |
Feb 01, 2016 | 102.04 | 103.81 | 101.28 | 103.33 | 5,652,300 | +0.61(+0.60%) |
Jan 29, 2016 | 100.61 | 102.72 | 100.26 | 102.72 | 9,324,345 | +2.84(+2.85%) |
Jan 28, 2016 | 99.63 | 100.21 | 98.30 | 99.88 | 5,960,929 | +0.58(+0.58%) |
Jan 27, 2016 | 100.03 | 101.55 | 98.72 | 99.30 | 6,647,651 | -0.51(-0.52%) |
Jan 26, 2016 | 99.43 | 100.02 | 98.54 | 99.81 | 5,471,708 | +0.40(+0.40%) |
Jan 25, 2016 | 100.78 | 101.16 | 99.29 | 99.41 | 5,936,334 | -0.86(-0.86%) |
Jan 22, 2016 | 99.36 | 101.83 | 99.31 | 100.27 | 8,024,470 | +2.08(+2.11%) |
Jan 21, 2016 | 95.88 | 99.60 | 95.68 | 98.20 | 11,009,715 | +3.07(+3.23%) |
Jan 20, 2016 | 96.29 | 96.86 | 92.78 | 95.13 | 13,871,746 | -2.70(-2.76%) |
Jan 19, 2016 | 98.46 | 99.55 | 97.04 | 97.82 | 7,765,826 | +0.43(+0.44%) |
Jan 15, 2016 | 95.66 | 97.39 | 97.39 | 97.39 | 12,873,244 | -0.32(-0.33%) |
Jan 14, 2016 | 99.07 | 99.25 | 96.55 | 97.71 | 16,391,936 | -1.45(-1.47%) |
Jan 13, 2016 | 104.12 | 104.12 | 98.81 | 99.16 | 10,934,956 | -4.97(-4.78%) |
Jan 12, 2016 | 103.56 | 105.20 | 102.78 | 104.14 | 6,972,851 | +1.40(+1.36%) |
Jan 11, 2016 | 102.00 | 102.98 | 101.36 | 102.74 | 8,338,745 | +1.53(+1.52%) |
Jan 08, 2016 | 103.28 | 103.35 | 100.88 | 101.20 | 8,697,906 | -1.22(-1.20%) |
Jan 07, 2016 | 103.68 | 104.45 | 101.86 | 102.43 | 15,363,025 | -3.01(-2.85%) |
Jan 06, 2016 | 105.37 | 106.10 | 105.01 | 105.43 | 10,037,465 | -1.10(-1.04%) |
Jan 05, 2016 | 107.12 | 107.77 | 106.23 | 106.54 | 6,508,255 | -0.52(-0.49%) |
Jan 04, 2016 | 106.28 | 107.06 | 105.74 | 107.06 | 9,855,941 | -0.96(-0.89%) |
Dec 31, 2015 | 108.70 | 108.02 | 108.02 | 108.02 | 3,891,600 | -0.90(-0.83%) |
Dec 30, 2015 | 109.11 | 109.50 | 108.86 | 108.92 | 3,042,090 | -0.29(-0.26%) |
Dec 29, 2015 | 108.94 | 109.72 | 108.86 | 109.21 | 3,718,395 | +0.83(+0.77%) |
Dec 28, 2015 | 108.02 | 108.55 | 107.73 | 108.37 | 3,191,959 | -0.18(-0.17%) |
Dec 24, 2015 | 108.47 | 108.55 | 108.55 | 108.55 | 1,857,346 | -0.17(-0.16%) |
Dec 23, 2015 | 108.22 | 108.91 | 107.72 | 108.73 | 3,972,094 | +1.00(+0.93%) |
Dec 22, 2015 | 107.30 | 108.05 | 106.56 | 107.72 | 4,164,511 | +0.47(+0.43%) |
Dec 21, 2015 | 107.00 | 107.50 | 106.33 | 107.25 | 4,180,649 | +0.83(+0.78%) |
Dec 18, 2015 | 106.78 | 107.25 | 106.20 | 106.42 | 12,047,559 | -0.87(-0.81%) |
Dec 17, 2015 | 108.69 | 109.08 | 107.00 | 107.29 | 5,319,836 | -1.27(-1.17%) |
Dec 16, 2015 | 107.96 | 108.86 | 106.48 | 108.55 | 5,763,817 | +1.31(+1.23%) |
Dec 15, 2015 | 108.33 | 109.04 | 107.16 | 107.24 | 6,025,545 | -0.59(-0.55%) |
Dec 14, 2015 | 107.08 | 107.92 | 106.77 | 107.83 | 7,294,637 | +1.28(+1.20%) |
Dec 11, 2015 | 108.26 | 107.97 | 106.44 | 106.55 | 6,489,589 | -1.72(-1.58%) |
Dec 10, 2015 | 107.79 | 109.12 | 107.66 | 108.26 | 5,125,058 | +0.52(+0.49%) |
Dec 09, 2015 | 108.81 | 110.09 | 107.42 | 107.74 | 6,188,778 | -1.59(-1.45%) |
Dec 08, 2015 | 108.40 | 109.91 | 108.15 | 109.32 | 5,792,332 | -0.07(-0.07%) |
Dec 07, 2015 | 109.45 | 110.03 | 108.79 | 109.39 | 6,664,529 | -0.49(-0.45%) |
Dec 04, 2015 | 107.45 | 110.13 | 107.29 | 109.89 | 6,595,278 | +2.94(+2.75%) |
Dec 03, 2015 | 109.06 | 109.55 | 106.84 | 106.94 | 8,187,283 | -2.35(-2.15%) |
Dec 02, 2015 | 109.91 | 109.98 | 109.11 | 109.30 | 6,147,951 | -0.51(-0.46%) |
Dec 01, 2015 | 109.06 | 109.97 | 108.85 | 109.80 | 6,448,405 | +0.93(+0.86%) |
Nov 30, 2015 | 109.95 | 110.04 | 108.17 | 108.87 | 9,882,476 | -0.70(-0.64%) |
Nov 27, 2015 | 109.63 | 110.17 | 109.40 | 109.57 | 4,104,459 | +0.07(+0.07%) |
Nov 25, 2015 | 108.72 | 109.50 | 109.50 | 109.50 | 6,518,483 | +0.85(+0.79%) |
Nov 24, 2015 | 107.29 | 108.91 | 107.13 | 108.64 | 8,202,058 | +0.89(+0.83%) |
Nov 23, 2015 | 105.89 | 107.86 | 105.89 | 107.75 | 7,782,271 | +1.86(+1.76%) |
Nov 20, 2015 | 103.57 | 105.89 | 103.35 | 105.89 | 10,073,529 | +2.72(+2.64%) |
Nov 19, 2015 | 102.90 | 103.78 | 102.42 | 103.16 | 5,731,342 | +0.26(+0.25%) |
Nov 18, 2015 | 102.82 | 103.06 | 101.38 | 102.90 | 7,980,718 | +0.29(+0.29%) |
Nov 17, 2015 | 101.54 | 102.74 | 100.11 | 102.61 | 12,931,840 | +4.34(+4.42%) |
Nov 16, 2015 | 97.63 | 98.42 | 96.45 | 98.27 | 9,558,692 | +0.68(+0.70%) |
Nov 13, 2015 | 100.11 | 100.23 | 97.50 | 97.59 | 10,733,698 | -3.10(-3.08%) |
Nov 12, 2015 | 100.98 | 101.63 | 100.07 | 100.68 | 5,267,364 | -0.73(-0.72%) |
Nov 11, 2015 | 102.00 | 102.00 | 101.26 | 101.42 | 3,993,351 | -0.45(-0.44%) |
Nov 10, 2015 | 101.24 | 101.98 | 100.87 | 101.86 | 4,762,073 | +0.62(+0.61%) |
Nov 09, 2015 | 102.30 | 102.56 | 100.60 | 101.25 | 6,134,588 | -1.20(-1.17%) |
Nov 06, 2015 | 101.87 | 102.55 | 101.50 | 102.45 | 4,613,846 | +0.21(+0.21%) |
Nov 05, 2015 | 102.03 | 102.47 | 101.61 | 102.24 | 3,762,180 | +0.28(+0.27%) |
Nov 04, 2015 | 102.04 | 102.36 | 101.34 | 101.96 | 5,043,697 | -0.23(-0.22%) |
Nov 03, 2015 | 101.03 | 102.50 | 100.68 | 102.19 | 5,304,524 | +1.02(+1.00%) |