Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 119.00 | 120.37 | 116.39 | 117.00 | 7,713,608 | -0.51(-0.43%) |
Nov 29, 2016 | 117.30 | 119.18 | 117.13 | 117.51 | 7,081,344 | +0.58(+0.50%) |
Nov 28, 2016 | 117.05 | 117.62 | 115.71 | 116.93 | 5,275,924 | -0.48(-0.41%) |
Nov 25, 2016 | 117.64 | 118.39 | 117.18 | 117.41 | 1,616,260 | -0.28(-0.24%) |
Nov 23, 2016 | 117.69 | 117.69 | 117.69 | 0 | -0.35(-0.30%) | |
Nov 22, 2016 | 118.32 | 119.46 | 116.98 | 118.04 | 7,006,188 | +0.08(+0.07%) |
Nov 21, 2016 | 116.20 | 118.72 | 116.19 | 117.96 | 7,057,851 | +2.75(+2.39%) |
Nov 18, 2016 | 115.73 | 116.42 | 113.52 | 115.21 | 6,746,783 | +0.18(+0.16%) |
Nov 17, 2016 | 115.13 | 116.81 | 113.56 | 115.03 | 6,227,578 | -0.16(-0.14%) |
Nov 16, 2016 | 112.96 | 116.12 | 111.81 | 115.19 | 5,930,988 | +1.60(+1.41%) |
Nov 15, 2016 | 114.55 | 116.41 | 113.09 | 113.59 | 7,441,546 | +0.21(+0.19%) |
Nov 14, 2016 | 114.75 | 115.90 | 110.68 | 113.38 | 9,929,556 | -1.40(-1.22%) |
Nov 11, 2016 | 114.90 | 116.63 | 113.11 | 114.78 | 11,080,251 | -0.64(-0.55%) |
Nov 10, 2016 | 122.76 | 122.95 | 114.49 | 115.42 | 19,712,044 | -6.77(-5.54%) |
Nov 09, 2016 | 121.84 | 123.59 | 120.86 | 122.19 | 7,705,159 | -2.15(-1.73%) |
Nov 08, 2016 | 124.12 | 125.81 | 123.22 | 124.34 | 4,677,816 | -0.24(-0.19%) |
Nov 07, 2016 | 124.26 | 125.69 | 123.37 | 124.58 | 5,824,485 | +2.55(+2.09%) |
Nov 04, 2016 | 122.00 | 123.43 | 121.62 | 122.03 | 5,077,719 | -0.11(-0.09%) |
Nov 03, 2016 | 122.31 | 123.72 | 121.84 | 122.14 | 5,040,901 | -0.20(-0.16%) |
Nov 02, 2016 | 122.83 | 124.07 | 121.83 | 122.34 | 4,813,165 | -0.96(-0.78%) |
Nov 01, 2016 | 124.98 | 125.83 | 121.80 | 123.30 | 6,977,366 | -1.57(-1.26%) |
Oct 31, 2016 | 126.85 | 126.90 | 124.40 | 124.87 | 6,514,012 | -1.70(-1.34%) |
Oct 28, 2016 | 126.08 | 128.93 | 126.01 | 126.57 | 7,077,252 | +0.10(+0.08%) |
Oct 27, 2016 | 127.43 | 128.18 | 125.93 | 126.47 | 6,910,024 | -0.50(-0.39%) |
Oct 26, 2016 | 126.29 | 128.72 | 125.76 | 126.97 | 8,600,661 | +0.46(+0.36%) |
Oct 25, 2016 | 126.52 | 128.06 | 125.75 | 126.51 | 8,236,731 | -0.82(-0.64%) |
Oct 24, 2016 | 127.42 | 129.29 | 126.15 | 127.33 | 15,974,482 | -0.17(-0.13%) |
Oct 21, 2016 | 122.50 | 127.85 | 122.31 | 127.50 | 18,832,428 | +4.15(+3.36%) |
Oct 20, 2016 | 121.97 | 123.75 | 121.06 | 123.35 | 14,484,606 | +1.48(+1.21%) |
Oct 19, 2016 | 118.25 | 122.45 | 118.01 | 121.87 | 21,971,018 | +3.08(+2.59%) |
Oct 18, 2016 | 116.63 | 119.82 | 116.50 | 118.79 | 42,156,048 | +18.99(+19.03%) |
Oct 17, 2016 | 100.50 | 100.73 | 98.38 | 99.80 | 26,439,014 | -1.67(-1.65%) |
Oct 14, 2016 | 101.59 | 102.10 | 100.35 | 101.47 | 9,531,056 | +1.24(+1.24%) |
Oct 13, 2016 | 98.01 | 100.50 | 97.63 | 100.23 | 8,317,918 | +0.73(+0.73%) |
Oct 12, 2016 | 100.88 | 102.47 | 99.22 | 99.50 | 7,418,646 | -1.09(-1.08%) |
Oct 11, 2016 | 102.31 | 102.90 | 99.86 | 100.59 | 9,031,019 | -2.74(-2.65%) |
Oct 10, 2016 | 103.18 | 104.53 | 102.76 | 103.33 | 6,698,688 | -1.49(-1.42%) |
Oct 07, 2016 | 103.98 | 106.50 | 103.55 | 104.82 | 8,659,518 | -0.25(-0.24%) |
Oct 06, 2016 | 104.97 | 105.47 | 103.88 | 105.07 | 6,587,288 | -1.21(-1.14%) |
Oct 05, 2016 | 103.50 | 106.97 | 103.43 | 106.28 | 12,927,968 | +3.94(+3.85%) |
Oct 04, 2016 | 103.19 | 104.44 | 101.86 | 102.34 | 12,139,854 | -0.29(-0.28%) |
Oct 03, 2016 | 98.00 | 103.39 | 98.00 | 102.63 | 15,317,493 | +4.08(+4.14%) |
Sep 30, 2016 | 96.90 | 99.53 | 96.79 | 98.55 | 9,793,753 | +1.88(+1.94%) |
Sep 29, 2016 | 97.31 | 98.31 | 96.60 | 96.67 | 6,212,249 | -0.81(-0.83%) |
Sep 28, 2016 | 97.10 | 97.59 | 96.02 | 97.48 | 7,231,997 | +0.41(+0.42%) |
Sep 27, 2016 | 95.04 | 97.64 | 95.00 | 97.07 | 9,657,477 | +2.51(+2.65%) |
Sep 26, 2016 | 95.38 | 95.38 | 94.04 | 94.56 | 6,738,893 | -1.38(-1.44%) |
Sep 23, 2016 | 95.75 | 96.97 | 95.43 | 95.94 | 6,179,471 | +0.11(+0.11%) |
Sep 22, 2016 | 95.54 | 95.88 | 94.23 | 95.83 | 11,213,373 | +0.95(+1.00%) |
Sep 21, 2016 | 96.90 | 97.10 | 93.26 | 94.88 | 20,037,814 | -3.37(-3.43%) |
Sep 20, 2016 | 98.78 | 99.16 | 97.66 | 98.25 | 4,736,634 | +0.19(+0.19%) |
Sep 19, 2016 | 99.90 | 100.35 | 97.82 | 98.06 | 8,614,428 | -1.42(-1.43%) |
Sep 16, 2016 | 97.10 | 99.49 | 97.04 | 99.48 | 9,445,109 | +2.14(+2.20%) |
Sep 15, 2016 | 97.23 | 97.97 | 96.53 | 97.34 | 5,299,210 | +0.33(+0.34%) |
Sep 14, 2016 | 97.35 | 98.35 | 96.96 | 97.01 | 8,528,268 | +0.92(+0.96%) |
Sep 13, 2016 | 97.17 | 98.00 | 95.33 | 96.09 | 11,784,743 | -2.96(-2.99%) |
Sep 12, 2016 | 95.91 | 99.29 | 95.71 | 99.05 | 7,716,460 | +2.55(+2.64%) |
Sep 09, 2016 | 99.06 | 99.39 | 96.50 | 96.50 | 7,373,319 | -3.16(-3.17%) |
Sep 08, 2016 | 99.23 | 100.05 | 98.82 | 99.66 | 5,200,871 | +0.51(+0.51%) |
Sep 07, 2016 | 100.11 | 100.19 | 98.42 | 99.15 | 6,468,200 | -0.94(-0.94%) |
Sep 06, 2016 | 97.76 | 100.32 | 97.65 | 100.09 | 9,034,534 | +2.71(+2.78%) |
Sep 02, 2016 | 97.90 | 97.38 | 97.38 | 97.38 | 4,239,700 | +0.00(+0.00%) |
Sep 01, 2016 | 97.81 | 97.98 | 96.92 | 97.38 | 4,147,016 | -0.07(-0.07%) |
Aug 31, 2016 | 97.48 | 97.88 | 96.77 | 97.45 | 4,688,079 | +0.00(+0.00%) |
Aug 30, 2016 | 97.84 | 98.85 | 97.14 | 97.45 | 6,091,866 | +0.15(+0.15%) |
Aug 29, 2016 | 96.97 | 98.45 | 96.57 | 97.30 | 8,006,718 | -0.28(-0.29%) |
Aug 26, 2016 | 97.33 | 97.95 | 96.57 | 97.58 | 6,617,636 | +0.26(+0.27%) |
Aug 25, 2016 | 96.38 | 98.25 | 96.04 | 97.32 | 10,818,635 | +2.14(+2.25%) |
Aug 24, 2016 | 96.13 | 96.36 | 94.91 | 95.18 | 6,267,517 | -0.76(-0.79%) |
Aug 23, 2016 | 95.68 | 96.59 | 95.48 | 95.94 | 5,237,956 | +0.68(+0.71%) |
Aug 22, 2016 | 95.67 | 96.13 | 94.95 | 95.26 | 5,829,692 | -0.61(-0.64%) |
Aug 19, 2016 | 96.05 | 96.78 | 95.51 | 95.87 | 6,942,892 | -0.29(-0.30%) |
Aug 18, 2016 | 95.98 | 97.22 | 95.17 | 96.16 | 7,252,429 | -0.21(-0.22%) |
Aug 17, 2016 | 94.94 | 96.93 | 94.85 | 96.37 | 8,315,425 | +1.25(+1.31%) |
Aug 16, 2016 | 95.19 | 95.61 | 94.40 | 95.12 | 6,310,519 | -0.19(-0.20%) |
Aug 15, 2016 | 96.83 | 96.91 | 95.24 | 95.31 | 7,304,134 | -1.28(-1.33%) |
Aug 12, 2016 | 95.53 | 96.83 | 95.08 | 96.59 | 6,592,923 | +0.70(+0.73%) |
Aug 11, 2016 | 94.60 | 96.33 | 94.50 | 95.89 | 8,542,835 | +1.96(+2.09%) |
Aug 10, 2016 | 94.40 | 94.75 | 92.95 | 93.93 | 6,506,782 | -0.06(-0.06%) |
Aug 09, 2016 | 95.12 | 95.81 | 93.48 | 93.99 | 9,173,582 | -1.12(-1.18%) |
Aug 08, 2016 | 95.91 | 95.93 | 94.00 | 95.11 | 10,131,466 | -1.92(-1.98%) |
Aug 05, 2016 | 93.77 | 97.74 | 93.56 | 97.03 | 18,364,800 | +3.59(+3.84%) |
Aug 04, 2016 | 93.20 | 93.73 | 91.82 | 93.44 | 6,041,388 | +0.34(+0.37%) |
Aug 03, 2016 | 93.28 | 94.67 | 92.55 | 93.10 | 7,029,979 | -0.46(-0.49%) |
Aug 02, 2016 | 94.00 | 94.08 | 92.18 | 93.56 | 9,834,881 | -0.81(-0.86%) |
Aug 01, 2016 | 91.23 | 94.67 | 90.50 | 94.37 | 10,663,039 | +3.12(+3.42%) |
Jul 29, 2016 | 91.19 | 91.75 | 90.59 | 91.25 | 6,960,222 | -0.40(-0.44%) |
Jul 28, 2016 | 91.92 | 92.21 | 90.68 | 91.65 | 6,226,505 | -0.39(-0.42%) |
Jul 27, 2016 | 91.50 | 92.06 | 90.10 | 92.04 | 8,723,005 | +0.63(+0.69%) |
Jul 26, 2016 | 91.03 | 93.10 | 90.90 | 91.41 | 19,575,058 | +3.75(+4.28%) |
Jul 25, 2016 | 85.73 | 87.87 | 85.01 | 87.66 | 14,125,622 | +1.77(+2.06%) |
Jul 22, 2016 | 86.48 | 86.50 | 85.11 | 85.89 | 11,363,917 | -0.10(-0.12%) |
Jul 21, 2016 | 88.30 | 88.38 | 85.21 | 85.99 | 16,081,988 | -1.92(-2.18%) |
Jul 20, 2016 | 86.67 | 88.49 | 85.82 | 87.91 | 23,521,816 | +2.07(+2.41%) |
Jul 19, 2016 | 85.43 | 86.75 | 84.50 | 85.84 | 55,667,512 | -12.97(-13.13%) |
Jul 18, 2016 | 98.43 | 99.84 | 97.24 | 98.81 | 28,430,996 | +0.42(+0.43%) |
Jul 15, 2016 | 98.52 | 98.70 | 97.41 | 98.39 | 9,041,865 | +0.37(+0.38%) |
Jul 14, 2016 | 97.00 | 98.27 | 96.80 | 98.02 | 9,875,475 | +1.59(+1.65%) |
Jul 13, 2016 | 96.26 | 96.72 | 94.80 | 96.43 | 8,768,148 | +0.46(+0.48%) |
Jul 12, 2016 | 95.07 | 96.72 | 94.09 | 95.97 | 11,614,560 | +1.30(+1.37%) |
Jul 11, 2016 | 96.19 | 96.87 | 94.30 | 94.67 | 13,272,835 | -2.39(-2.46%) |
Jul 08, 2016 | 96.00 | 97.41 | 95.10 | 97.06 | 8,335,375 | +1.96(+2.06%) |
Jul 07, 2016 | 94.70 | 95.38 | 93.18 | 95.10 | 9,910,295 | -2.81(-2.87%) |
Jul 05, 2016 | 95.20 | 101.25 | 93.31 | 97.91 | 25,864,360 | +1.24(+1.28%) |
Jul 01, 2016 | 95.00 | 96.67 | 96.67 | 96.67 | 16,167,200 | +5.19(+5.67%) |
Jun 30, 2016 | 90.91 | 91.72 | 90.03 | 91.48 | 9,082,699 | +0.42(+0.46%) |
Jun 29, 2016 | 89.67 | 91.96 | 88.70 | 91.06 | 11,681,307 | +3.09(+3.51%) |
Jun 28, 2016 | 87.41 | 88.88 | 86.41 | 87.97 | 11,541,081 | +2.64(+3.09%) |
Jun 27, 2016 | 87.88 | 88.00 | 84.81 | 85.33 | 13,771,081 | -3.11(-3.52%) |
Jun 24, 2016 | 87.53 | 90.49 | 87.21 | 88.44 | 11,248,582 | -3.22(-3.51%) |
Jun 23, 2016 | 90.62 | 91.68 | 88.15 | 91.66 | 10,807,653 | +1.65(+1.83%) |
Jun 22, 2016 | 90.78 | 91.98 | 89.77 | 90.01 | 9,450,100 | -0.98(-1.08%) |
Jun 21, 2016 | 93.87 | 93.88 | 90.77 | 90.99 | 15,193,802 | -2.81(-3.00%) |
Jun 20, 2016 | 95.22 | 95.88 | 93.65 | 93.80 | 9,024,999 | -0.65(-0.69%) |
Jun 17, 2016 | 95.75 | 95.77 | 94.20 | 94.45 | 8,046,841 | -0.99(-1.04%) |
Jun 16, 2016 | 94.18 | 95.56 | 93.25 | 95.44 | 7,543,562 | +1.15(+1.22%) |
Jun 15, 2016 | 94.61 | 95.45 | 93.56 | 94.29 | 7,675,334 | +0.17(+0.18%) |
Jun 14, 2016 | 94.16 | 95.80 | 93.27 | 94.12 | 9,466,811 | +0.27(+0.29%) |
Jun 13, 2016 | 95.02 | 97.20 | 93.62 | 93.85 | 13,482,008 | +0.10(+0.11%) |
Jun 10, 2016 | 94.88 | 95.34 | 93.28 | 93.75 | 12,907,900 | -3.34(-3.44%) |
Jun 09, 2016 | 97.22 | 98.43 | 96.66 | 97.09 | 8,923,650 | -0.77(-0.79%) |
Jun 08, 2016 | 100.02 | 100.28 | 97.60 | 97.86 | 9,422,049 | -2.03(-2.03%) |
Jun 07, 2016 | 101.20 | 101.63 | 99.77 | 99.89 | 6,474,187 | -0.85(-0.84%) |
Jun 06, 2016 | 100.29 | 101.07 | 99.72 | 100.74 | 6,827,011 | +1.15(+1.15%) |
Jun 03, 2016 | 100.99 | 101.00 | 98.53 | 99.59 | 9,223,994 | -1.66(-1.64%) |
Jun 02, 2016 | 101.39 | 102.15 | 100.77 | 101.25 | 7,990,805 | -0.26(-0.26%) |
Jun 01, 2016 | 101.50 | 101.92 | 100.16 | 101.51 | 8,389,282 | -1.06(-1.03%) |
May 31, 2016 | 102.95 | 103.45 | 102.13 | 102.57 | 8,724,825 | -0.73(-0.71%) |
May 27, 2016 | 102.44 | 103.30 | 103.30 | 103.30 | 9,092,100 | +0.49(+0.48%) |
May 26, 2016 | 103.21 | 104.00 | 101.38 | 102.81 | 17,817,524 | +2.61(+2.60%) |
May 25, 2016 | 99.00 | 100.31 | 98.30 | 100.20 | 15,203,143 | +2.31(+2.36%) |
May 24, 2016 | 95.98 | 99.14 | 95.75 | 97.89 | 21,239,922 | +3.00(+3.16%) |
May 23, 2016 | 92.98 | 95.29 | 92.85 | 94.89 | 13,988,254 | +2.40(+2.59%) |
May 20, 2016 | 90.08 | 93.28 | 89.98 | 92.49 | 15,063,042 | +2.94(+3.28%) |
May 19, 2016 | 90.16 | 91.27 | 88.30 | 89.55 | 11,448,973 | -0.95(-1.05%) |
May 18, 2016 | 88.25 | 91.72 | 88.25 | 90.50 | 13,911,639 | +1.87(+2.11%) |
May 17, 2016 | 89.00 | 90.87 | 88.17 | 88.63 | 11,569,939 | -0.49(-0.55%) |
May 16, 2016 | 87.56 | 90.00 | 86.15 | 89.12 | 11,243,763 | +1.24(+1.41%) |
May 13, 2016 | 87.39 | 88.59 | 86.26 | 87.88 | 11,571,389 | +0.14(+0.16%) |
May 12, 2016 | 90.32 | 90.41 | 85.74 | 87.74 | 20,403,800 | -2.28(-2.53%) |
May 11, 2016 | 92.40 | 92.50 | 89.90 | 90.02 | 11,685,937 | -2.87(-3.09%) |
May 10, 2016 | 91.14 | 93.20 | 91.09 | 92.89 | 11,175,383 | +2.35(+2.60%) |
May 09, 2016 | 90.73 | 91.83 | 89.90 | 90.54 | 9,543,055 | -0.30(-0.33%) |
May 06, 2016 | 88.83 | 90.88 | 88.12 | 90.84 | 10,433,936 | +1.47(+1.64%) |
May 05, 2016 | 90.91 | 92.08 | 89.25 | 89.37 | 10,367,986 | -1.42(-1.56%) |
May 04, 2016 | 91.00 | 92.16 | 90.35 | 90.79 | 7,391,779 | -0.75(-0.82%) |
May 03, 2016 | 92.08 | 93.25 | 91.30 | 91.54 | 10,590,847 | -1.57(-1.69%) |
May 02, 2016 | 90.41 | 93.22 | 89.89 | 93.11 | 12,541,711 | +3.08(+3.42%) |
Apr 29, 2016 | 90.50 | 90.56 | 88.21 | 90.03 | 13,968,018 | -0.25(-0.28%) |
Apr 28, 2016 | 91.50 | 92.67 | 90.09 | 90.28 | 11,470,966 | -0.76(-0.83%) |
Apr 27, 2016 | 92.18 | 92.50 | 90.21 | 91.04 | 12,211,937 | -1.39(-1.50%) |
Apr 26, 2016 | 93.50 | 93.55 | 91.25 | 92.43 | 15,324,240 | -1.13(-1.21%) |
Apr 25, 2016 | 95.70 | 95.71 | 92.80 | 93.56 | 14,983,303 | -2.34(-2.44%) |
Apr 22, 2016 | 94.85 | 96.69 | 94.21 | 95.90 | 15,806,320 | +0.92(+0.97%) |
Apr 21, 2016 | 97.31 | 97.38 | 94.78 | 94.98 | 19,912,276 | -1.79(-1.85%) |
Apr 20, 2016 | 94.34 | 96.98 | 93.14 | 96.77 | 26,605,192 | +2.43(+2.58%) |
Apr 19, 2016 | 99.49 | 101.37 | 94.20 | 94.34 | 55,716,580 | -14.06(-12.97%) |
Apr 18, 2016 | 109.90 | 110.70 | 106.02 | 108.40 | 32,577,656 | -3.11(-2.79%) |
Apr 15, 2016 | 110.64 | 111.85 | 109.78 | 111.51 | 11,746,065 | +1.09(+0.99%) |
Apr 14, 2016 | 110.01 | 111.64 | 109.15 | 110.42 | 9,549,222 | +0.77(+0.70%) |
Apr 13, 2016 | 108.00 | 111.28 | 107.88 | 109.65 | 16,697,371 | +2.67(+2.50%) |
Apr 12, 2016 | 103.15 | 107.22 | 102.21 | 106.98 | 12,429,472 | +4.30(+4.19%) |
Apr 11, 2016 | 104.04 | 104.98 | 102.62 | 102.68 | 7,449,048 | -1.13(-1.09%) |
Apr 08, 2016 | 105.12 | 105.33 | 102.82 | 103.81 | 7,857,592 | -0.64(-0.61%) |
Apr 07, 2016 | 104.31 | 106.44 | 103.60 | 104.45 | 10,772,501 | -0.38(-0.36%) |
Apr 06, 2016 | 105.30 | 106.44 | 104.25 | 104.83 | 9,604,893 | -0.11(-0.10%) |
Apr 05, 2016 | 103.47 | 105.75 | 103.25 | 104.94 | 10,056,519 | +0.59(+0.57%) |
Apr 04, 2016 | 105.90 | 105.92 | 103.20 | 104.35 | 10,935,355 | -1.35(-1.28%) |
Apr 01, 2016 | 102.93 | 105.79 | 102.47 | 105.70 | 14,182,359 | +3.47(+3.39%) |
Mar 31, 2016 | 102.43 | 103.53 | 101.05 | 102.23 | 9,746,389 | +0.04(+0.04%) |
Mar 30, 2016 | 104.65 | 104.91 | 101.48 | 102.19 | 14,703,111 | -1.94(-1.86%) |
Mar 29, 2016 | 101.08 | 104.33 | 101.00 | 104.13 | 16,004,643 | +2.92(+2.89%) |
Mar 28, 2016 | 98.34 | 101.44 | 97.82 | 101.21 | 12,429,304 | +2.85(+2.90%) |
Mar 24, 2016 | 98.64 | 98.36 | 98.36 | 98.36 | 10,671,100 | -1.23(-1.24%) |
Mar 23, 2016 | 99.75 | 100.39 | 98.81 | 99.59 | 8,312,274 | -0.25(-0.25%) |
Mar 22, 2016 | 100.48 | 101.52 | 99.20 | 99.84 | 9,066,412 | -1.22(-1.21%) |
Mar 21, 2016 | 101.15 | 102.10 | 99.50 | 101.06 | 9,573,624 | -0.06(-0.06%) |
Mar 18, 2016 | 100.50 | 102.41 | 100.01 | 101.12 | 15,453,454 | +1.40(+1.40%) |
Mar 17, 2016 | 99.05 | 101.39 | 99.00 | 99.72 | 13,819,348 | +0.37(+0.37%) |
Mar 16, 2016 | 97.53 | 99.73 | 97.50 | 99.35 | 12,624,840 | +1.49(+1.52%) |
Mar 15, 2016 | 97.87 | 98.51 | 96.43 | 97.86 | 9,686,543 | -0.27(-0.28%) |
Mar 14, 2016 | 97.20 | 99.42 | 97.17 | 98.13 | 11,247,647 | +0.47(+0.48%) |
Mar 11, 2016 | 99.51 | 99.60 | 96.05 | 97.66 | 15,114,299 | +0.30(+0.31%) |
Mar 10, 2016 | 98.18 | 99.74 | 95.45 | 97.36 | 16,993,622 | -0.64(-0.65%) |
Mar 09, 2016 | 96.82 | 98.37 | 95.00 | 98.00 | 12,285,658 | +1.77(+1.84%) |
Mar 08, 2016 | 95.00 | 98.28 | 94.50 | 96.23 | 14,784,678 | +0.74(+0.77%) |
Mar 07, 2016 | 101.00 | 101.79 | 95.25 | 95.49 | 23,888,534 | -6.09(-6.00%) |
Mar 04, 2016 | 98.76 | 100.50 | 98.32 | 101.58 | 23,414,622 | +3.65(+3.73%) |
Mar 03, 2016 | 97.83 | 98.35 | 95.39 | 97.93 | 15,315,687 | +0.32(+0.33%) |
Mar 02, 2016 | 98.01 | 99.48 | 95.90 | 97.61 | 19,098,492 | -0.69(-0.70%) |
Mar 01, 2016 | 94.58 | 99.16 | 93.61 | 98.30 | 17,021,722 | +4.89(+5.23%) |
Feb 29, 2016 | 94.81 | 97.20 | 93.34 | 93.41 | 13,652,493 | -1.38(-1.46%) |
Feb 26, 2016 | 95.30 | 97.48 | 94.25 | 94.79 | 16,975,152 | +0.26(+0.28%) |
Feb 25, 2016 | 91.08 | 94.81 | 90.21 | 94.53 | 17,881,898 | +2.92(+3.19%) |
Feb 24, 2016 | 88.50 | 91.76 | 86.72 | 91.61 | 15,954,014 | +2.49(+2.79%) |
Feb 23, 2016 | 91.40 | 92.49 | 89.05 | 89.12 | 12,736,405 | -2.81(-3.06%) |
Feb 22, 2016 | 90.75 | 93.11 | 88.31 | 91.93 | 16,313,836 | +2.70(+3.03%) |
Feb 19, 2016 | 89.98 | 91.40 | 88.03 | 89.23 | 14,259,205 | -1.26(-1.39%) |
Feb 18, 2016 | 94.80 | 94.90 | 90.31 | 90.49 | 17,687,280 | -4.27(-4.51%) |
Feb 17, 2016 | 90.13 | 94.77 | 89.64 | 94.76 | 18,296,644 | +5.71(+6.41%) |
Feb 16, 2016 | 89.00 | 90.14 | 87.54 | 89.05 | 16,350,391 | +1.65(+1.89%) |
Feb 12, 2016 | 86.64 | 87.40 | 87.40 | 87.40 | 19,067,700 | +1.05(+1.22%) |
Feb 11, 2016 | 87.42 | 88.38 | 82.91 | 86.35 | 21,804,616 | -2.10(-2.37%) |
Feb 10, 2016 | 89.00 | 92.21 | 87.42 | 88.45 | 23,135,116 | +2.32(+2.69%) |
Feb 09, 2016 | 81.75 | 88.40 | 81.55 | 86.13 | 25,878,886 | +2.81(+3.37%) |
Feb 08, 2016 | 80.57 | 84.70 | 80.57 | 83.32 | 25,021,348 | +0.53(+0.64%) |
Feb 05, 2016 | 88.23 | 88.95 | 81.86 | 82.79 | 25,929,256 | -6.92(-7.71%) |
Feb 04, 2016 | 89.50 | 91.25 | 86.54 | 89.71 | 19,095,840 | -1.03(-1.14%) |
Feb 03, 2016 | 92.41 | 92.69 | 86.14 | 90.74 | 27,445,996 | -0.75(-0.82%) |
Feb 02, 2016 | 95.54 | 96.65 | 90.73 | 91.49 | 21,897,066 | -2.60(-2.76%) |
Feb 01, 2016 | 91.79 | 97.18 | 91.53 | 94.09 | 19,661,800 | +2.25(+2.45%) |
Jan 29, 2016 | 92.00 | 94.39 | 90.64 | 91.84 | 20,463,896 | -2.57(-2.72%) |
Jan 28, 2016 | 93.84 | 95.24 | 90.11 | 94.41 | 24,540,062 | +3.26(+3.58%) |
Jan 27, 2016 | 96.61 | 97.85 | 90.59 | 91.15 | 25,527,940 | -6.68(-6.83%) |
Jan 26, 2016 | 99.74 | 100.55 | 94.85 | 97.83 | 22,063,808 | -1.29(-1.30%) |
Jan 25, 2016 | 99.78 | 102.68 | 99.00 | 99.12 | 20,292,400 | -1.60(-1.59%) |
Jan 22, 2016 | 104.72 | 104.85 | 99.22 | 100.72 | 26,821,772 | -1.63(-1.59%) |
Jan 21, 2016 | 108.32 | 108.51 | 102.10 | 102.35 | 30,991,020 | -5.39(-5.00%) |
Jan 20, 2016 | 108.91 | 109.99 | 97.05 | 107.74 | 52,959,216 | -0.15(-0.14%) |
Jan 19, 2016 | 106.57 | 110.14 | 105.55 | 107.89 | 35,418,072 | +3.85(+3.70%) |
Jan 15, 2016 | 102.43 | 104.04 | 104.04 | 104.04 | 19,775,100 | -3.02(-2.82%) |
Jan 14, 2016 | 105.65 | 109.25 | 101.21 | 107.06 | 23,654,362 | +0.50(+0.47%) |
Jan 13, 2016 | 114.43 | 114.48 | 104.53 | 106.56 | 24,899,676 | -10.02(-8.59%) |
Jan 12, 2016 | 116.11 | 117.78 | 115.08 | 116.58 | 15,119,029 | +1.61(+1.40%) |
Jan 11, 2016 | 112.13 | 116.78 | 111.20 | 114.97 | 21,894,488 | +3.58(+3.21%) |
Jan 08, 2016 | 116.33 | 117.72 | 111.10 | 111.39 | 18,067,140 | -3.17(-2.77%) |
Jan 07, 2016 | 116.36 | 122.18 | 112.29 | 114.56 | 33,619,180 | -3.12(-2.65%) |
Jan 06, 2016 | 105.29 | 117.91 | 104.96 | 117.68 | 33,015,478 | +10.02(+9.31%) |
Jan 05, 2016 | 110.45 | 110.58 | 105.85 | 107.66 | 17,653,252 | -2.30(-2.09%) |
Jan 04, 2016 | 109.00 | 110.00 | 105.21 | 109.96 | 20,777,742 | -4.42(-3.86%) |
Dec 31, 2015 | 116.21 | 114.38 | 114.38 | 114.38 | 9,273,000 | -2.33(-2.00%) |
Dec 30, 2015 | 118.95 | 119.02 | 116.43 | 116.71 | 8,133,313 | -2.41(-2.02%) |
Dec 29, 2015 | 118.19 | 119.60 | 116.92 | 119.12 | 8,151,462 | +2.01(+1.72%) |
Dec 28, 2015 | 117.26 | 117.35 | 113.85 | 117.11 | 8,420,422 | -0.22(-0.19%) |
Dec 24, 2015 | 118.22 | 117.33 | 117.33 | 117.33 | 3,541,400 | -0.83(-0.70%) |
Dec 23, 2015 | 116.91 | 118.56 | 115.78 | 118.16 | 9,317,236 | +1.92(+1.65%) |
Dec 22, 2015 | 117.30 | 117.43 | 114.86 | 116.24 | 9,673,669 | -0.39(-0.33%) |
Dec 21, 2015 | 119.51 | 119.59 | 115.66 | 116.63 | 11,660,291 | -1.39(-1.18%) |
Dec 18, 2015 | 120.85 | 122.19 | 117.92 | 118.02 | 17,948,060 | -4.49(-3.67%) |
Dec 17, 2015 | 123.97 | 126.35 | 122.42 | 122.51 | 17,255,402 | -0.13(-0.11%) |
Dec 16, 2015 | 119.80 | 123.00 | 118.09 | 122.64 | 13,151,256 | +4.04(+3.41%) |
Dec 15, 2015 | 121.93 | 123.30 | 118.54 | 118.60 | 11,751,130 | -2.07(-1.72%) |
Dec 14, 2015 | 119.77 | 120.90 | 114.66 | 120.67 | 18,724,180 | +1.76(+1.48%) |
Dec 11, 2015 | 121.45 | 123.00 | 118.60 | 118.91 | 16,105,315 | -4.00(-3.25%) |
Dec 10, 2015 | 124.50 | 125.21 | 121.62 | 122.91 | 13,464,771 | -1.29(-1.04%) |
Dec 09, 2015 | 127.70 | 128.78 | 122.33 | 124.20 | 17,776,448 | -2.78(-2.19%) |
Dec 08, 2015 | 121.51 | 128.24 | 121.20 | 126.98 | 18,578,588 | +1.62(+1.29%) |
Dec 07, 2015 | 131.19 | 133.27 | 122.75 | 125.36 | 23,328,928 | -5.57(-4.25%) |
Dec 04, 2015 | 127.00 | 130.99 | 125.75 | 130.93 | 20,250,412 | +4.12(+3.25%) |
Dec 03, 2015 | 129.62 | 132.20 | 126.39 | 126.81 | 26,617,240 | -2.12(-1.64%) |
Dec 02, 2015 | 125.53 | 131.35 | 124.93 | 128.93 | 24,088,832 | +3.56(+2.84%) |