Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 103.96 | 104.56 | 102.08 | 102.18 | 4,787,204 | -1.72(-1.66%) |
Oct 28, 2016 | 104.02 | 105.12 | 102.61 | 103.90 | 6,962,527 | -0.82(-0.78%) |
Oct 27, 2016 | 101.81 | 106.13 | 101.67 | 104.72 | 11,213,802 | +6.31(+6.41%) |
Oct 26, 2016 | 97.77 | 99.22 | 97.33 | 98.41 | 5,015,945 | +0.78(+0.80%) |
Oct 25, 2016 | 98.10 | 98.43 | 96.93 | 97.63 | 4,768,830 | -0.44(-0.45%) |
Oct 24, 2016 | 99.65 | 99.69 | 97.97 | 98.07 | 4,154,226 | -0.84(-0.85%) |
Oct 21, 2016 | 99.53 | 99.75 | 98.12 | 98.91 | 4,660,808 | -1.11(-1.11%) |
Oct 20, 2016 | 100.13 | 101.00 | 99.67 | 100.02 | 3,628,800 | +0.00(+0.00%) |
Oct 19, 2016 | 99.86 | 101.10 | 99.86 | 100.02 | 2,934,111 | -0.04(-0.04%) |
Oct 18, 2016 | 100.35 | 101.27 | 100.02 | 100.06 | 2,878,065 | +0.42(+0.42%) |
Oct 17, 2016 | 98.99 | 100.52 | 97.85 | 99.64 | 4,505,225 | +1.14(+1.16%) |
Oct 14, 2016 | 101.25 | 101.39 | 98.48 | 98.50 | 4,317,515 | -2.13(-2.12%) |
Oct 13, 2016 | 99.55 | 101.38 | 99.50 | 100.63 | 3,779,786 | +0.53(+0.53%) |
Oct 12, 2016 | 101.78 | 102.40 | 99.89 | 100.10 | 3,215,299 | -1.54(-1.52%) |
Oct 11, 2016 | 103.60 | 103.88 | 101.02 | 101.64 | 3,427,228 | -2.63(-2.52%) |
Oct 10, 2016 | 104.43 | 105.06 | 104.15 | 104.27 | 2,074,345 | +0.20(+0.19%) |
Oct 07, 2016 | 104.46 | 104.73 | 103.14 | 104.07 | 1,871,956 | +0.04(+0.04%) |
Oct 06, 2016 | 104.84 | 105.35 | 103.58 | 104.03 | 3,189,895 | -1.26(-1.20%) |
Oct 05, 2016 | 104.82 | 106.36 | 104.70 | 105.29 | 2,599,699 | +0.62(+0.59%) |
Oct 04, 2016 | 104.38 | 105.46 | 104.27 | 104.67 | 2,681,343 | +0.40(+0.38%) |
Oct 03, 2016 | 104.15 | 104.48 | 103.01 | 104.27 | 2,579,456 | -0.26(-0.25%) |
Sep 30, 2016 | 103.42 | 105.24 | 102.70 | 104.53 | 4,644,592 | +1.76(+1.71%) |
Sep 29, 2016 | 105.83 | 106.30 | 102.28 | 102.77 | 5,515,071 | -3.06(-2.89%) |
Sep 28, 2016 | 107.62 | 107.62 | 105.45 | 105.83 | 4,705,015 | -1.57(-1.46%) |
Sep 27, 2016 | 106.38 | 107.50 | 105.69 | 107.40 | 3,265,431 | +1.09(+1.03%) |
Sep 26, 2016 | 109.00 | 109.42 | 105.97 | 106.31 | 4,133,450 | -3.12(-2.85%) |
Sep 23, 2016 | 110.87 | 111.14 | 109.29 | 109.43 | 3,071,064 | -1.14(-1.03%) |
Sep 22, 2016 | 110.00 | 110.85 | 108.54 | 110.57 | 4,458,323 | +0.99(+0.90%) |
Sep 21, 2016 | 109.00 | 109.91 | 107.57 | 109.58 | 3,122,472 | +1.16(+1.07%) |
Sep 20, 2016 | 108.42 | 109.20 | 108.10 | 108.42 | 2,614,950 | +0.69(+0.64%) |
Sep 19, 2016 | 108.67 | 109.16 | 107.59 | 107.73 | 2,705,194 | -0.81(-0.75%) |
Sep 16, 2016 | 107.13 | 108.88 | 106.70 | 108.54 | 5,923,959 | +1.19(+1.11%) |
Sep 15, 2016 | 106.13 | 107.71 | 105.44 | 107.35 | 3,487,103 | +1.29(+1.22%) |
Sep 14, 2016 | 104.77 | 106.56 | 104.65 | 106.06 | 3,998,008 | +1.53(+1.46%) |
Sep 13, 2016 | 105.68 | 106.35 | 103.50 | 104.53 | 3,632,012 | -2.32(-2.17%) |
Sep 12, 2016 | 104.49 | 107.15 | 104.18 | 106.85 | 5,557,002 | +2.38(+2.28%) |
Sep 09, 2016 | 106.80 | 106.97 | 104.42 | 104.47 | 4,339,122 | -3.18(-2.95%) |
Sep 08, 2016 | 106.50 | 107.89 | 106.29 | 107.65 | 2,819,391 | +0.69(+0.65%) |
Sep 07, 2016 | 106.73 | 107.91 | 106.30 | 106.96 | 3,095,699 | +0.25(+0.23%) |
Sep 06, 2016 | 105.78 | 107.20 | 105.30 | 106.71 | 3,544,622 | +1.22(+1.16%) |
Sep 02, 2016 | 107.00 | 105.49 | 105.49 | 105.49 | 3,264,500 | -0.88(-0.83%) |
Sep 01, 2016 | 107.04 | 107.30 | 105.38 | 106.37 | 3,487,161 | -0.37(-0.35%) |
Aug 31, 2016 | 107.17 | 107.79 | 106.30 | 106.74 | 3,087,677 | -0.28(-0.26%) |
Aug 30, 2016 | 107.89 | 108.51 | 106.74 | 107.02 | 3,195,896 | -0.93(-0.86%) |
Aug 29, 2016 | 109.08 | 109.44 | 107.68 | 107.95 | 2,607,239 | -0.84(-0.77%) |
Aug 26, 2016 | 107.93 | 110.13 | 107.50 | 108.79 | 4,728,358 | +0.88(+0.82%) |
Aug 25, 2016 | 110.77 | 111.00 | 106.65 | 107.91 | 5,627,820 | -2.69(-2.43%) |
Aug 24, 2016 | 113.86 | 115.50 | 110.07 | 110.60 | 4,762,551 | -3.41(-2.99%) |
Aug 23, 2016 | 114.49 | 115.52 | 113.92 | 114.01 | 2,303,075 | -0.19(-0.17%) |
Aug 22, 2016 | 112.82 | 114.47 | 112.53 | 114.20 | 2,672,799 | +2.04(+1.82%) |
Aug 19, 2016 | 111.83 | 112.93 | 111.60 | 112.16 | 2,916,819 | +0.03(+0.03%) |
Aug 18, 2016 | 112.47 | 112.95 | 111.95 | 112.13 | 2,158,166 | -0.42(-0.37%) |
Aug 17, 2016 | 112.17 | 112.84 | 111.67 | 112.55 | 3,733,670 | +0.38(+0.34%) |
Aug 16, 2016 | 114.08 | 114.65 | 112.10 | 112.17 | 4,253,567 | -2.45(-2.14%) |
Aug 15, 2016 | 113.84 | 114.80 | 113.31 | 114.62 | 2,978,509 | +1.23(+1.08%) |
Aug 12, 2016 | 113.17 | 113.86 | 112.51 | 113.39 | 3,374,086 | -0.42(-0.37%) |
Aug 11, 2016 | 112.81 | 113.94 | 112.27 | 113.81 | 2,766,171 | +1.28(+1.14%) |
Aug 10, 2016 | 113.75 | 114.00 | 111.94 | 112.53 | 2,694,200 | -1.27(-1.12%) |
Aug 09, 2016 | 114.02 | 114.56 | 113.45 | 113.80 | 2,436,647 | +0.17(+0.15%) |
Aug 08, 2016 | 115.49 | 115.53 | 112.75 | 113.63 | 5,853,643 | -1.90(-1.64%) |
Aug 05, 2016 | 116.77 | 117.90 | 115.36 | 115.53 | 4,972,905 | -0.74(-0.64%) |
Aug 04, 2016 | 116.61 | 117.45 | 115.54 | 116.27 | 7,376,899 | +0.13(+0.11%) |
Aug 03, 2016 | 114.16 | 117.61 | 113.86 | 116.14 | 6,370,194 | +1.85(+1.62%) |
Aug 02, 2016 | 114.64 | 115.40 | 112.83 | 114.29 | 5,055,779 | -0.40(-0.35%) |
Aug 01, 2016 | 111.69 | 115.02 | 111.61 | 114.69 | 6,628,235 | +2.50(+2.23%) |
Jul 29, 2016 | 110.66 | 112.43 | 110.60 | 112.19 | 5,486,248 | +0.93(+0.84%) |
Jul 28, 2016 | 109.91 | 112.25 | 109.80 | 111.26 | 8,338,655 | +3.15(+2.91%) |
Jul 27, 2016 | 106.02 | 108.84 | 105.56 | 108.11 | 6,044,106 | +1.93(+1.82%) |
Jul 26, 2016 | 105.99 | 108.03 | 105.50 | 106.18 | 6,512,734 | -1.75(-1.62%) |
Jul 25, 2016 | 107.44 | 108.14 | 106.73 | 107.93 | 3,418,605 | +0.41(+0.38%) |
Jul 22, 2016 | 107.98 | 108.40 | 106.75 | 107.52 | 3,480,242 | +0.07(+0.07%) |
Jul 21, 2016 | 105.60 | 107.48 | 105.45 | 107.45 | 5,231,455 | +2.83(+2.71%) |
Jul 20, 2016 | 102.93 | 105.60 | 102.50 | 104.62 | 5,657,943 | +2.36(+2.31%) |
Jul 19, 2016 | 102.41 | 103.14 | 101.83 | 102.26 | 2,713,487 | -0.44(-0.43%) |
Jul 18, 2016 | 102.85 | 103.38 | 102.01 | 102.70 | 2,530,186 | -0.15(-0.15%) |
Jul 15, 2016 | 102.37 | 104.56 | 102.17 | 102.85 | 5,423,844 | +1.43(+1.41%) |
Jul 14, 2016 | 102.95 | 103.14 | 100.86 | 101.42 | 5,391,863 | -0.34(-0.33%) |
Jul 13, 2016 | 104.07 | 104.07 | 101.63 | 101.76 | 4,163,485 | -1.65(-1.60%) |
Jul 12, 2016 | 104.05 | 104.91 | 103.26 | 103.41 | 3,851,296 | +0.00(+0.00%) |
Jul 11, 2016 | 105.67 | 105.79 | 103.41 | 103.41 | 3,596,789 | -1.62(-1.54%) |
Jul 08, 2016 | 103.79 | 105.67 | 104.41 | 105.03 | 3,369,942 | +0.62(+0.59%) |
Jul 07, 2016 | 104.30 | 104.95 | 103.05 | 104.41 | 4,136,605 | +4.16(+4.15%) |
Jul 05, 2016 | 100.94 | 100.98 | 99.45 | 100.25 | 2,901,168 | -0.45(-0.45%) |
Jul 01, 2016 | 98.53 | 100.70 | 100.70 | 100.70 | 3,410,800 | +2.07(+2.10%) |
Jun 30, 2016 | 98.81 | 98.99 | 97.19 | 98.63 | 4,843,195 | -0.18(-0.18%) |
Jun 29, 2016 | 97.80 | 99.42 | 97.14 | 98.81 | 5,293,181 | +1.53(+1.57%) |
Jun 28, 2016 | 96.26 | 97.75 | 96.06 | 97.28 | 5,480,449 | +2.43(+2.56%) |
Jun 27, 2016 | 95.56 | 96.78 | 94.42 | 94.85 | 6,589,851 | -1.44(-1.50%) |
Jun 24, 2016 | 97.20 | 98.65 | 96.26 | 96.29 | 7,136,674 | -4.37(-4.34%) |
Jun 23, 2016 | 100.26 | 100.76 | 99.25 | 100.66 | 3,830,644 | +1.43(+1.44%) |
Jun 22, 2016 | 97.43 | 100.70 | 96.33 | 99.23 | 9,035,243 | +2.37(+2.45%) |
Jun 21, 2016 | 99.54 | 99.80 | 96.31 | 96.86 | 8,435,916 | -2.43(-2.45%) |
Jun 20, 2016 | 100.24 | 101.10 | 99.14 | 99.29 | 4,892,648 | +0.55(+0.56%) |
Jun 17, 2016 | 100.43 | 100.43 | 98.22 | 98.74 | 5,976,683 | -1.49(-1.49%) |
Jun 16, 2016 | 99.53 | 100.47 | 98.73 | 100.23 | 3,164,315 | +0.25(+0.25%) |
Jun 15, 2016 | 101.43 | 102.19 | 99.83 | 99.98 | 3,811,277 | -1.05(-1.04%) |
Jun 14, 2016 | 100.80 | 101.69 | 99.49 | 101.03 | 4,747,544 | -0.58(-0.57%) |
Jun 13, 2016 | 102.84 | 104.37 | 101.54 | 101.61 | 3,194,353 | -1.30(-1.26%) |
Jun 10, 2016 | 104.90 | 105.47 | 102.52 | 102.91 | 4,953,696 | -3.22(-3.03%) |
Jun 09, 2016 | 106.07 | 107.74 | 105.75 | 106.13 | 3,436,025 | -0.65(-0.61%) |
Jun 08, 2016 | 107.42 | 107.49 | 106.20 | 106.78 | 3,505,319 | -0.62(-0.58%) |
Jun 07, 2016 | 106.77 | 107.80 | 105.65 | 107.40 | 3,978,346 | -0.25(-0.23%) |
Jun 06, 2016 | 107.60 | 108.50 | 106.52 | 107.65 | 2,767,837 | +0.06(+0.06%) |
Jun 03, 2016 | 108.10 | 108.32 | 106.11 | 107.59 | 3,080,697 | -0.65(-0.60%) |
Jun 02, 2016 | 106.02 | 108.24 | 105.88 | 108.24 | 4,032,256 | +2.22(+2.09%) |
Jun 01, 2016 | 104.48 | 106.44 | 104.42 | 106.02 | 2,851,558 | +0.50(+0.47%) |
May 31, 2016 | 107.25 | 107.44 | 105.42 | 105.52 | 5,943,932 | -0.91(-0.86%) |
May 27, 2016 | 106.29 | 106.43 | 106.43 | 106.43 | 2,515,200 | +0.65(+0.61%) |
May 26, 2016 | 104.80 | 107.40 | 104.24 | 105.78 | 4,816,786 | +0.67(+0.64%) |
May 25, 2016 | 104.24 | 105.87 | 104.02 | 105.11 | 3,657,006 | +1.41(+1.36%) |
May 24, 2016 | 101.62 | 103.87 | 101.32 | 103.70 | 3,526,586 | +2.68(+2.65%) |
May 23, 2016 | 101.31 | 102.25 | 100.80 | 101.02 | 2,756,537 | -0.44(-0.43%) |
May 20, 2016 | 100.12 | 102.41 | 100.04 | 101.46 | 3,710,192 | +1.52(+1.52%) |
May 19, 2016 | 100.30 | 100.92 | 99.03 | 99.94 | 3,643,429 | -1.14(-1.13%) |
May 18, 2016 | 100.36 | 102.00 | 100.06 | 101.08 | 3,369,967 | +0.40(+0.40%) |
May 17, 2016 | 101.03 | 101.84 | 100.12 | 100.68 | 3,456,387 | -0.89(-0.88%) |
May 16, 2016 | 99.99 | 101.80 | 99.76 | 101.57 | 2,429,016 | +1.41(+1.41%) |
May 13, 2016 | 99.92 | 101.91 | 99.57 | 100.16 | 3,210,112 | -0.14(-0.14%) |
May 12, 2016 | 100.89 | 100.99 | 99.24 | 100.30 | 3,985,440 | +0.05(+0.05%) |
May 11, 2016 | 103.21 | 103.23 | 100.13 | 100.25 | 3,319,010 | -3.00(-2.91%) |
May 10, 2016 | 102.80 | 103.48 | 101.75 | 103.25 | 2,917,348 | +0.84(+0.82%) |
May 09, 2016 | 100.61 | 103.05 | 100.59 | 102.41 | 3,493,713 | +2.16(+2.15%) |
May 06, 2016 | 100.72 | 102.11 | 99.27 | 100.25 | 3,728,230 | -1.46(-1.44%) |
May 05, 2016 | 100.82 | 101.83 | 99.98 | 101.71 | 3,407,868 | +0.81(+0.80%) |
May 04, 2016 | 102.84 | 102.84 | 100.22 | 100.90 | 4,365,202 | -2.32(-2.25%) |
May 03, 2016 | 103.49 | 104.65 | 102.54 | 103.22 | 3,636,589 | -1.75(-1.67%) |
May 02, 2016 | 103.25 | 105.02 | 102.72 | 104.97 | 4,918,748 | +1.56(+1.51%) |
Apr 29, 2016 | 106.06 | 108.34 | 102.39 | 103.41 | 6,942,688 | -4.62(-4.28%) |
Apr 28, 2016 | 105.08 | 110.20 | 103.36 | 108.03 | 8,606,151 | +1.88(+1.77%) |
Apr 27, 2016 | 107.90 | 108.11 | 105.82 | 106.15 | 5,907,851 | -1.40(-1.30%) |
Apr 26, 2016 | 110.70 | 110.77 | 107.21 | 107.55 | 5,475,252 | -3.02(-2.73%) |
Apr 25, 2016 | 110.43 | 111.90 | 109.83 | 110.57 | 3,054,605 | +0.05(+0.05%) |
Apr 22, 2016 | 110.34 | 111.50 | 109.65 | 110.52 | 4,855,538 | +0.60(+0.55%) |
Apr 21, 2016 | 106.51 | 110.07 | 106.31 | 109.92 | 4,007,876 | +3.19(+2.99%) |
Apr 20, 2016 | 106.50 | 107.35 | 105.86 | 106.73 | 2,730,632 | +0.20(+0.19%) |
Apr 19, 2016 | 108.19 | 108.72 | 106.36 | 106.53 | 4,148,361 | -1.31(-1.21%) |
Apr 18, 2016 | 107.15 | 108.73 | 106.51 | 107.84 | 3,500,722 | +0.50(+0.47%) |
Apr 15, 2016 | 106.84 | 107.42 | 105.08 | 107.34 | 5,195,255 | +0.35(+0.33%) |
Apr 14, 2016 | 107.82 | 107.94 | 106.07 | 106.99 | 3,416,647 | -0.61(-0.57%) |
Apr 13, 2016 | 106.44 | 107.79 | 105.28 | 107.60 | 4,354,509 | +2.34(+2.22%) |
Apr 12, 2016 | 103.33 | 105.80 | 103.14 | 105.26 | 3,996,798 | +1.45(+1.40%) |
Apr 11, 2016 | 106.52 | 107.06 | 103.29 | 103.81 | 4,846,428 | -2.45(-2.31%) |
Apr 08, 2016 | 109.11 | 109.20 | 105.40 | 106.26 | 4,051,286 | -0.85(-0.79%) |
Apr 07, 2016 | 108.20 | 109.76 | 106.61 | 107.11 | 6,219,721 | -1.11(-1.03%) |
Apr 06, 2016 | 102.55 | 108.50 | 102.47 | 108.22 | 8,368,480 | +6.10(+5.97%) |
Apr 05, 2016 | 99.96 | 102.70 | 99.86 | 102.12 | 4,738,243 | +1.07(+1.06%) |
Apr 04, 2016 | 101.91 | 102.39 | 100.91 | 101.05 | 4,439,625 | -0.14(-0.14%) |
Apr 01, 2016 | 99.59 | 101.36 | 98.81 | 101.19 | 4,388,182 | +1.10(+1.10%) |
Mar 31, 2016 | 99.11 | 100.93 | 98.65 | 100.09 | 4,046,223 | +1.29(+1.31%) |
Mar 30, 2016 | 100.44 | 102.27 | 98.78 | 98.80 | 4,164,080 | -1.35(-1.35%) |
Mar 29, 2016 | 98.99 | 100.24 | 97.09 | 100.15 | 5,531,808 | +0.93(+0.94%) |
Mar 28, 2016 | 100.50 | 100.99 | 98.99 | 99.22 | 3,052,126 | -1.32(-1.31%) |
Mar 24, 2016 | 99.21 | 100.54 | 100.54 | 100.54 | 3,773,000 | +0.62(+0.62%) |
Mar 23, 2016 | 102.70 | 102.87 | 99.48 | 99.92 | 5,016,272 | -2.81(-2.74%) |
Mar 22, 2016 | 100.34 | 103.73 | 100.25 | 102.73 | 6,891,643 | +1.59(+1.57%) |
Mar 21, 2016 | 98.24 | 101.74 | 98.22 | 101.14 | 5,671,712 | +2.38(+2.41%) |
Mar 18, 2016 | 96.89 | 99.25 | 96.10 | 98.76 | 9,582,204 | +2.07(+2.14%) |
Mar 17, 2016 | 97.04 | 97.63 | 94.39 | 96.69 | 9,024,531 | -0.84(-0.86%) |
Mar 16, 2016 | 97.35 | 98.62 | 96.66 | 97.53 | 5,296,176 | -0.45(-0.46%) |
Mar 15, 2016 | 99.41 | 99.62 | 97.63 | 97.98 | 7,131,253 | -2.01(-2.01%) |
Mar 14, 2016 | 101.60 | 101.64 | 99.92 | 99.99 | 5,222,896 | -1.86(-1.83%) |
Mar 11, 2016 | 101.26 | 101.98 | 99.12 | 101.85 | 7,285,289 | +1.79(+1.79%) |
Mar 10, 2016 | 101.44 | 102.32 | 99.10 | 100.06 | 5,856,132 | -0.98(-0.97%) |
Mar 09, 2016 | 102.87 | 103.25 | 99.64 | 101.04 | 6,818,169 | -1.58(-1.54%) |
Mar 08, 2016 | 103.46 | 104.95 | 102.44 | 102.62 | 5,355,603 | -1.63(-1.56%) |
Mar 07, 2016 | 101.69 | 104.99 | 101.56 | 104.25 | 4,081,935 | +1.74(+1.70%) |
Mar 04, 2016 | 102.77 | 103.67 | 101.21 | 102.51 | 5,127,255 | -0.22(-0.21%) |
Mar 03, 2016 | 104.08 | 104.35 | 102.48 | 102.73 | 4,098,504 | -2.00(-1.91%) |
Mar 02, 2016 | 103.89 | 106.14 | 103.44 | 104.73 | 4,693,602 | -0.27(-0.26%) |
Mar 01, 2016 | 101.83 | 105.00 | 100.72 | 105.00 | 5,242,406 | +4.17(+4.14%) |
Feb 29, 2016 | 102.87 | 103.31 | 100.80 | 100.83 | 5,613,644 | -2.54(-2.46%) |
Feb 26, 2016 | 103.10 | 104.35 | 102.54 | 103.37 | 3,834,058 | +1.02(+1.00%) |
Feb 25, 2016 | 103.05 | 103.27 | 101.16 | 102.35 | 4,957,202 | +0.27(+0.26%) |
Feb 24, 2016 | 100.69 | 102.59 | 99.92 | 102.08 | 5,369,092 | +0.04(+0.04%) |
Feb 23, 2016 | 104.43 | 105.73 | 101.88 | 102.04 | 5,792,710 | -2.54(-2.43%) |
Feb 22, 2016 | 104.12 | 104.60 | 102.40 | 104.58 | 4,498,695 | +1.97(+1.92%) |
Feb 19, 2016 | 103.06 | 103.77 | 102.11 | 102.61 | 4,855,867 | -0.91(-0.88%) |
Feb 18, 2016 | 105.50 | 106.00 | 103.22 | 103.52 | 4,498,177 | -1.79(-1.70%) |
Feb 17, 2016 | 105.84 | 106.42 | 104.00 | 105.31 | 5,492,912 | +0.82(+0.78%) |
Feb 16, 2016 | 104.20 | 105.18 | 103.09 | 104.49 | 5,378,199 | +2.04(+1.99%) |
Feb 12, 2016 | 100.99 | 102.45 | 102.45 | 102.45 | 6,009,400 | +2.86(+2.87%) |
Feb 11, 2016 | 100.21 | 102.15 | 98.36 | 99.59 | 7,519,048 | -3.57(-3.46%) |
Feb 10, 2016 | 101.84 | 105.98 | 101.17 | 103.16 | 8,020,423 | +2.66(+2.65%) |
Feb 09, 2016 | 96.73 | 102.96 | 95.79 | 100.50 | 7,306,733 | +1.32(+1.33%) |
Feb 08, 2016 | 96.44 | 100.70 | 95.51 | 99.18 | 9,438,980 | +1.29(+1.32%) |
Feb 05, 2016 | 101.72 | 101.94 | 96.40 | 97.89 | 7,802,324 | -4.04(-3.96%) |
Feb 04, 2016 | 99.43 | 103.69 | 98.78 | 101.93 | 7,893,482 | +2.44(+2.45%) |
Feb 03, 2016 | 97.80 | 99.95 | 93.05 | 99.49 | 9,724,132 | +2.64(+2.73%) |
Feb 02, 2016 | 99.04 | 100.63 | 96.22 | 96.85 | 7,540,837 | -3.95(-3.92%) |
Feb 01, 2016 | 99.69 | 101.83 | 96.90 | 100.80 | 10,675,297 | +0.48(+0.48%) |
Jan 29, 2016 | 97.27 | 100.42 | 95.56 | 100.32 | 9,831,270 | +3.11(+3.20%) |
Jan 28, 2016 | 101.51 | 102.35 | 95.10 | 97.21 | 13,830,083 | -5.10(-4.98%) |
Jan 27, 2016 | 107.78 | 108.33 | 101.20 | 102.31 | 7,168,531 | -3.68(-3.47%) |
Jan 26, 2016 | 107.06 | 107.58 | 104.04 | 105.99 | 4,502,242 | -0.71(-0.67%) |
Jan 25, 2016 | 109.24 | 109.91 | 106.55 | 106.70 | 5,387,784 | -2.11(-1.94%) |
Jan 22, 2016 | 108.09 | 109.70 | 106.47 | 108.81 | 5,659,867 | +3.35(+3.18%) |
Jan 21, 2016 | 108.22 | 109.41 | 105.40 | 105.46 | 8,632,654 | -2.03(-1.89%) |
Jan 20, 2016 | 101.67 | 109.56 | 101.22 | 107.49 | 11,002,425 | +4.50(+4.37%) |
Jan 19, 2016 | 104.59 | 105.63 | 101.38 | 102.99 | 7,389,356 | -0.07(-0.07%) |
Jan 15, 2016 | 101.95 | 103.06 | 103.06 | 103.06 | 9,060,200 | -2.56(-2.42%) |
Jan 14, 2016 | 101.34 | 107.18 | 99.44 | 105.62 | 8,428,629 | +4.95(+4.92%) |
Jan 13, 2016 | 106.98 | 108.63 | 100.30 | 100.67 | 7,777,677 | -6.18(-5.78%) |
Jan 12, 2016 | 104.00 | 107.92 | 102.86 | 106.85 | 8,479,374 | +3.82(+3.71%) |
Jan 11, 2016 | 109.55 | 109.96 | 99.33 | 103.03 | 15,844,757 | -5.95(-5.46%) |
Jan 08, 2016 | 112.82 | 114.70 | 108.79 | 108.98 | 7,410,949 | -2.91(-2.60%) |
Jan 07, 2016 | 114.21 | 115.47 | 111.60 | 111.89 | 5,527,573 | -4.82(-4.13%) |
Jan 06, 2016 | 116.22 | 117.76 | 115.60 | 116.71 | 3,889,402 | -1.25(-1.06%) |
Jan 05, 2016 | 117.71 | 119.59 | 116.68 | 117.96 | 3,960,152 | +0.34(+0.29%) |
Jan 04, 2016 | 116.77 | 118.43 | 116.10 | 117.62 | 5,158,838 | -2.14(-1.79%) |
Dec 31, 2015 | 119.89 | 119.76 | 119.76 | 119.76 | 3,551,000 | -0.92(-0.76%) |
Dec 30, 2015 | 120.99 | 121.90 | 120.24 | 120.68 | 2,684,152 | -0.59(-0.49%) |
Dec 29, 2015 | 119.68 | 121.66 | 119.61 | 121.27 | 3,406,381 | +2.17(+1.82%) |
Dec 28, 2015 | 120.51 | 121.65 | 118.49 | 119.10 | 4,127,054 | -3.04(-2.49%) |
Dec 24, 2015 | 121.21 | 122.14 | 122.14 | 122.14 | 2,381,800 | +0.07(+0.06%) |
Dec 23, 2015 | 120.20 | 123.22 | 118.00 | 122.07 | 14,048,925 | +10.93(+9.83%) |
Dec 22, 2015 | 111.32 | 111.57 | 109.84 | 111.14 | 3,321,850 | +0.30(+0.27%) |
Dec 21, 2015 | 111.13 | 111.74 | 109.73 | 110.84 | 3,320,185 | +0.70(+0.64%) |
Dec 18, 2015 | 111.47 | 112.68 | 110.04 | 110.14 | 5,809,477 | -2.03(-1.81%) |
Dec 17, 2015 | 116.00 | 116.29 | 112.07 | 112.17 | 3,605,786 | -3.55(-3.07%) |
Dec 16, 2015 | 114.00 | 116.10 | 112.72 | 115.72 | 4,233,286 | +2.58(+2.28%) |
Dec 15, 2015 | 111.27 | 114.24 | 110.84 | 113.14 | 4,657,616 | +2.88(+2.61%) |
Dec 14, 2015 | 109.36 | 110.39 | 107.50 | 110.26 | 4,102,831 | +1.90(+1.75%) |
Dec 11, 2015 | 110.50 | 112.08 | 108.27 | 108.36 | 4,613,567 | -4.06(-3.61%) |
Dec 10, 2015 | 111.22 | 113.50 | 110.59 | 112.42 | 3,023,114 | +1.48(+1.33%) |
Dec 09, 2015 | 110.69 | 112.48 | 110.21 | 110.94 | 4,361,265 | -1.11(-0.99%) |
Dec 08, 2015 | 107.79 | 112.53 | 107.76 | 112.05 | 3,876,282 | +3.00(+2.75%) |
Dec 07, 2015 | 110.30 | 110.93 | 108.20 | 109.05 | 4,055,062 | -1.31(-1.19%) |
Dec 04, 2015 | 107.40 | 110.43 | 107.00 | 110.36 | 4,963,484 | +3.81(+3.58%) |
Dec 03, 2015 | 111.65 | 111.80 | 106.00 | 106.55 | 6,337,604 | -4.88(-4.38%) |
Dec 02, 2015 | 110.50 | 113.45 | 109.75 | 111.43 | 4,854,256 | +0.87(+0.79%) |
Dec 01, 2015 | 110.27 | 111.39 | 109.03 | 110.56 | 4,319,330 | +1.11(+1.01%) |
Nov 30, 2015 | 112.85 | 113.05 | 109.42 | 109.45 | 4,675,200 | -3.24(-2.88%) |
Nov 27, 2015 | 112.66 | 113.05 | 112.02 | 112.69 | 1,310,275 | +0.34(+0.30%) |
Nov 25, 2015 | 112.68 | 112.35 | 112.35 | 112.35 | 2,304,000 | -0.32(-0.28%) |
Nov 24, 2015 | 113.07 | 113.65 | 111.46 | 112.67 | 3,413,505 | -0.93(-0.82%) |
Nov 23, 2015 | 114.04 | 115.50 | 113.13 | 113.60 | 3,720,658 | +0.09(+0.08%) |
Nov 20, 2015 | 115.12 | 115.55 | 113.24 | 113.51 | 3,570,811 | -0.64(-0.56%) |
Nov 19, 2015 | 115.99 | 116.24 | 113.57 | 114.15 | 3,680,658 | -1.63(-1.41%) |
Nov 18, 2015 | 111.36 | 115.93 | 110.78 | 115.78 | 5,413,813 | +4.67(+4.20%) |
Nov 17, 2015 | 110.19 | 112.59 | 109.58 | 111.11 | 5,093,232 | +0.97(+0.88%) |
Nov 16, 2015 | 107.68 | 110.62 | 105.67 | 110.14 | 7,911,441 | +2.65(+2.47%) |
Nov 13, 2015 | 109.02 | 111.38 | 107.33 | 107.49 | 6,206,214 | -1.53(-1.40%) |
Nov 12, 2015 | 111.99 | 112.00 | 108.98 | 109.02 | 5,378,467 | -3.19(-2.84%) |
Nov 11, 2015 | 114.10 | 114.28 | 112.15 | 112.21 | 3,527,557 | -1.56(-1.37%) |
Nov 10, 2015 | 114.32 | 114.72 | 113.15 | 113.77 | 4,510,035 | -0.31(-0.27%) |
Nov 09, 2015 | 115.85 | 116.00 | 113.26 | 114.08 | 5,912,822 | -2.66(-2.28%) |
Nov 06, 2015 | 118.53 | 118.99 | 113.99 | 116.74 | 8,288,466 | -3.72(-3.09%) |
Nov 05, 2015 | 122.50 | 122.50 | 118.61 | 120.46 | 8,614,091 | -6.71(-5.28%) |
Nov 04, 2015 | 126.62 | 127.97 | 124.18 | 127.17 | 4,123,200 | +0.65(+0.51%) |
Nov 03, 2015 | 127.20 | 127.51 | 125.19 | 126.52 | 3,107,419 | -0.68(-0.53%) |