Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 126.88 | 126.97 | 125.41 | 125.48 | 44,093,672 | -1.97(-1.54%) |
Feb 27, 2017 | 125.94 | 127.45 | 125.82 | 127.45 | 31,041,510 | +1.23(+0.97%) |
Feb 24, 2017 | 125.14 | 126.22 | 124.99 | 126.22 | 26,926,384 | -0.09(-0.07%) |
Feb 23, 2017 | 127.41 | 127.46 | 125.35 | 126.31 | 27,005,398 | -0.75(-0.59%) |
Feb 22, 2017 | 127.45 | 127.47 | 126.77 | 127.07 | 16,343,099 | -0.56(-0.44%) |
Feb 21, 2017 | 126.88 | 127.74 | 126.88 | 127.63 | 23,454,938 | +0.99(+0.78%) |
Feb 17, 2017 | 126.64 | 126.64 | 126.64 | 0 | -0.08(-0.06%) | |
Feb 16, 2017 | 126.96 | 127.30 | 125.83 | 126.72 | 27,031,266 | -0.36(-0.28%) |
Feb 15, 2017 | 125.80 | 127.24 | 125.69 | 127.08 | 22,242,982 | +0.76(+0.60%) |
Feb 14, 2017 | 125.57 | 126.49 | 125.27 | 126.32 | 29,609,344 | +0.42(+0.33%) |
Feb 13, 2017 | 126.33 | 126.72 | 125.71 | 125.90 | 25,524,572 | +0.33(+0.26%) |
Feb 10, 2017 | 125.44 | 125.97 | 124.90 | 125.57 | 29,974,902 | +0.95(+0.76%) |
Feb 09, 2017 | 122.90 | 124.94 | 123.12 | 124.63 | 31,047,156 | +1.73(+1.41%) |
Feb 08, 2017 | 123.10 | 121.89 | 122.90 | 36,200,904 | -0.22(-0.18%) | |
Feb 07, 2017 | 123.64 | 124.23 | 122.69 | 123.11 | 33,325,716 | -0.55(-0.44%) |
Feb 06, 2017 | 124.17 | 124.52 | 123.29 | 123.66 | 26,002,670 | -0.94(-0.75%) |
Feb 03, 2017 | 123.80 | 124.70 | 123.38 | 124.60 | 26,950,266 | +1.88(+1.53%) |
Feb 02, 2017 | 123.17 | 123.51 | 122.43 | 122.72 | 21,889,088 | -0.31(-0.25%) |
Feb 01, 2017 | 124.01 | 124.60 | 122.62 | 123.03 | 32,920,746 | -0.07(-0.06%) |
Jan 31, 2017 | 121.87 | 123.41 | 121.51 | 123.11 | 36,170,688 | +0.86(+0.70%) |
Jan 30, 2017 | 123.11 | 123.11 | 121.35 | 122.25 | 44,438,856 | -1.73(-1.40%) |
Jan 27, 2017 | 124.51 | 124.75 | 123.49 | 123.98 | 21,385,068 | -0.43(-0.34%) |
Jan 26, 2017 | 125.03 | 125.17 | 124.19 | 124.41 | 24,406,780 | -0.50(-0.40%) |
Jan 25, 2017 | 124.77 | 125.22 | 124.67 | 124.91 | 31,968,006 | +1.17(+0.94%) |
Jan 24, 2017 | 122.30 | 124.05 | 122.19 | 123.74 | 37,688,160 | +1.87(+1.53%) |
Jan 23, 2017 | 122.01 | 122.61 | 121.19 | 121.88 | 22,544,640 | -0.51(-0.42%) |
Jan 20, 2017 | 122.79 | 121.82 | 122.39 | 32,170,254 | +0.63(+0.52%) | |
Jan 19, 2017 | 123.02 | 123.30 | 121.23 | 121.76 | 37,455,996 | -1.00(-0.82%) |
Jan 18, 2017 | 122.68 | 122.84 | 121.94 | 122.76 | 23,382,514 | +0.40(+0.33%) |
Jan 17, 2017 | 123.44 | 123.53 | 122.11 | 122.36 | 30,899,202 | -1.68(-1.36%) |
Jan 13, 2017 | 124.04 | 124.04 | 124.04 | 0 | +0.89(+0.72%) | |
Jan 12, 2017 | 123.95 | 124.01 | 121.61 | 123.15 | 45,960,920 | -0.96(-0.77%) |
Jan 11, 2017 | 124.02 | 124.53 | 123.28 | 124.11 | 30,126,338 | +0.22(+0.18%) |
Jan 10, 2017 | 122.90 | 124.15 | 122.68 | 123.89 | 23,771,074 | +1.17(+0.96%) |
Jan 09, 2017 | 123.39 | 123.55 | 122.44 | 122.72 | 26,438,020 | -0.81(-0.66%) |
Jan 06, 2017 | 124.18 | 124.45 | 123.52 | 123.53 | 25,744,038 | -0.45(-0.37%) |
Jan 05, 2017 | 125.16 | 125.41 | 123.36 | 123.98 | 33,264,188 | -1.45(-1.15%) |
Jan 04, 2017 | 123.85 | 125.59 | 123.82 | 125.43 | 37,864,200 | +2.06(+1.67%) |
Jan 03, 2017 | 124.25 | 124.56 | 122.44 | 123.37 | 32,646,178 | +0.61(+0.50%) |
Dec 30, 2016 | 122.76 | 122.76 | 122.76 | 0 | -0.47(-0.38%) | |
Dec 29, 2016 | 123.16 | 124.04 | 122.61 | 123.23 | 23,411,852 | +0.11(+0.09%) |
Dec 28, 2016 | 124.62 | 124.70 | 122.74 | 123.12 | 24,946,324 | -1.28(-1.02%) |
Dec 27, 2016 | 124.02 | 124.99 | 124.00 | 124.40 | 14,908,224 | +0.56(+0.45%) |
Dec 23, 2016 | 123.84 | 123.84 | 123.84 | 0 | +0.66(+0.53%) | |
Dec 22, 2016 | 124.32 | 124.49 | 122.72 | 123.19 | 38,154,164 | -1.07(-0.86%) |
Dec 21, 2016 | 124.98 | 125.22 | 124.21 | 124.26 | 25,607,234 | -0.82(-0.65%) |
Dec 20, 2016 | 124.46 | 125.30 | 124.20 | 125.08 | 35,020,908 | +1.05(+0.85%) |
Dec 19, 2016 | 123.34 | 124.38 | 123.22 | 124.02 | 36,831,048 | +0.81(+0.65%) |
Dec 16, 2016 | 123.62 | 124.68 | 122.96 | 123.22 | 43,401,564 | -0.23(-0.18%) |
Dec 15, 2016 | 122.73 | 124.33 | 122.36 | 123.44 | 45,604,708 | +0.92(+0.75%) |
Dec 14, 2016 | 123.68 | 124.50 | 122.22 | 122.53 | 50,644,108 | -1.55(-1.25%) |
Dec 13, 2016 | 124.69 | 125.16 | 123.52 | 124.08 | 35,982,028 | +0.01(+0.01%) |
Dec 12, 2016 | 125.07 | 125.63 | 123.76 | 124.07 | 38,148,472 | -1.32(-1.06%) |
Dec 09, 2016 | 125.47 | 125.84 | 124.89 | 125.39 | 37,848,208 | +0.25(+0.20%) |
Dec 08, 2016 | 123.53 | 125.30 | 123.12 | 125.15 | 54,074,076 | +1.94(+1.57%) |
Dec 07, 2016 | 122.02 | 123.46 | 121.65 | 123.21 | 35,091,764 | +1.19(+0.97%) |
Dec 06, 2016 | 121.05 | 122.31 | 120.34 | 122.02 | 30,616,356 | +1.30(+1.08%) |
Dec 05, 2016 | 119.64 | 120.88 | 119.57 | 120.72 | 30,367,622 | +2.04(+1.72%) |
Dec 02, 2016 | 118.71 | 119.19 | 118.33 | 118.67 | 26,531,938 | -0.06(-0.05%) |
Dec 01, 2016 | 119.90 | 120.17 | 118.12 | 118.74 | 43,913,188 | -0.58(-0.49%) |
Nov 30, 2016 | 120.51 | 120.66 | 119.22 | 119.32 | 35,617,700 | -0.59(-0.49%) |
Nov 29, 2016 | 120.14 | 120.66 | 119.76 | 119.91 | 30,873,226 | -0.06(-0.05%) |
Nov 28, 2016 | 121.46 | 121.48 | 119.81 | 119.97 | 35,846,232 | -1.58(-1.30%) |
Nov 25, 2016 | 121.24 | 121.58 | 121.07 | 121.55 | 14,751,018 | +0.40(+0.33%) |
Nov 23, 2016 | 121.15 | 121.15 | 121.15 | 0 | +0.75(+0.63%) | |
Nov 22, 2016 | 119.80 | 120.49 | 119.37 | 120.40 | 43,724,096 | +1.09(+0.91%) |
Nov 21, 2016 | 119.05 | 119.67 | 118.41 | 119.31 | 35,614,840 | +0.55(+0.47%) |
Nov 18, 2016 | 118.48 | 118.85 | 118.13 | 118.76 | 45,643,340 | +0.63(+0.53%) |
Nov 17, 2016 | 117.81 | 118.61 | 117.63 | 118.13 | 46,957,080 | +0.69(+0.59%) |
Nov 16, 2016 | 117.18 | 117.86 | 116.98 | 117.44 | 46,674,648 | -0.01(-0.01%) |
Nov 15, 2016 | 116.82 | 117.76 | 116.32 | 117.45 | 42,657,448 | +0.36(+0.31%) |
Nov 14, 2016 | 116.91 | 118.09 | 116.40 | 117.09 | 89,976,320 | +1.62(+1.40%) |
Nov 11, 2016 | 113.35 | 115.79 | 112.92 | 115.47 | 105,462,128 | +2.59(+2.30%) |
Nov 10, 2016 | 112.66 | 113.69 | 111.17 | 112.87 | 92,029,560 | +1.78(+1.60%) |
Nov 09, 2016 | 107.05 | 111.36 | 107.03 | 111.10 | 85,384,200 | +3.32(+3.08%) |
Nov 08, 2016 | 107.25 | 108.30 | 106.72 | 107.78 | 28,857,350 | +0.28(+0.26%) |
Nov 07, 2016 | 106.98 | 107.72 | 106.72 | 107.50 | 34,866,408 | +2.56(+2.44%) |
Nov 04, 2016 | 104.53 | 105.98 | 104.30 | 104.93 | 38,867,140 | +0.67(+0.64%) |
Nov 03, 2016 | 105.09 | 105.38 | 104.15 | 104.26 | 25,056,824 | -0.51(-0.48%) |
Nov 02, 2016 | 105.95 | 106.07 | 104.61 | 104.77 | 32,916,504 | -1.35(-1.27%) |
Nov 01, 2016 | 107.58 | 107.61 | 105.42 | 106.12 | 37,661,692 | -1.32(-1.22%) |
Oct 31, 2016 | 107.14 | 107.56 | 106.80 | 107.43 | 22,404,070 | +0.43(+0.40%) |
Oct 28, 2016 | 107.26 | 107.91 | 106.75 | 107.01 | 39,127,924 | -0.30(-0.28%) |
Oct 27, 2016 | 108.90 | 108.92 | 107.06 | 107.31 | 32,566,308 | -1.24(-1.14%) |
Oct 26, 2016 | 108.89 | 109.69 | 108.30 | 108.55 | 27,546,446 | -1.09(-0.99%) |
Oct 25, 2016 | 110.43 | 110.60 | 109.34 | 109.64 | 18,155,384 | -0.83(-0.75%) |
Oct 24, 2016 | 110.64 | 111.16 | 110.11 | 110.46 | 17,010,116 | +0.70(+0.64%) |
Oct 21, 2016 | 109.03 | 110.03 | 108.88 | 109.76 | 23,266,616 | -0.05(-0.05%) |
Oct 20, 2016 | 109.83 | 110.61 | 109.17 | 109.82 | 22,595,816 | -0.33(-0.30%) |
Oct 19, 2016 | 109.85 | 110.56 | 109.25 | 110.14 | 20,379,952 | +0.46(+0.42%) |
Oct 18, 2016 | 110.17 | 110.22 | 109.39 | 109.68 | 21,130,050 | +0.62(+0.57%) |
Oct 17, 2016 | 109.32 | 109.56 | 108.94 | 109.06 | 18,875,082 | -0.13(-0.12%) |
Oct 14, 2016 | 110.03 | 110.46 | 109.16 | 109.18 | 27,084,004 | -0.44(-0.41%) |
Oct 13, 2016 | 109.69 | 110.07 | 108.90 | 109.63 | 29,009,794 | -0.92(-0.83%) |
Oct 12, 2016 | 110.69 | 111.16 | 110.18 | 110.54 | 22,291,910 | -0.09(-0.08%) |
Oct 11, 2016 | 112.47 | 112.52 | 110.01 | 110.63 | 35,219,668 | -2.06(-1.83%) |
Oct 10, 2016 | 111.36 | 113.09 | 112.02 | 112.69 | 23,692,812 | +1.33(+1.20%) |
Oct 07, 2016 | 112.46 | 112.71 | 110.81 | 111.36 | 31,692,556 | -0.90(-0.80%) |
Oct 06, 2016 | 112.19 | 112.43 | 111.35 | 112.26 | 20,882,076 | -0.12(-0.11%) |
Oct 05, 2016 | 112.14 | 113.04 | 112.10 | 112.37 | 26,818,884 | +0.67(+0.60%) |
Oct 04, 2016 | 112.44 | 112.70 | 111.19 | 111.70 | 28,741,386 | -0.55(-0.49%) |
Oct 03, 2016 | 112.27 | 112.50 | 111.63 | 112.26 | 20,584,084 | -0.35(-0.31%) |
Sep 30, 2016 | 111.89 | 113.13 | 111.39 | 112.61 | 33,738,560 | +1.22(+1.10%) |
Sep 29, 2016 | 112.98 | 113.00 | 111.24 | 111.39 | 29,093,020 | -1.65(-1.46%) |
Sep 28, 2016 | 112.37 | 113.11 | 111.58 | 113.04 | 21,180,188 | +0.86(+0.77%) |
Sep 27, 2016 | 111.67 | 112.31 | 111.34 | 112.17 | 16,840,284 | +0.45(+0.41%) |
Sep 26, 2016 | 112.24 | 112.57 | 111.60 | 111.72 | 22,089,058 | -1.12(-0.99%) |
Sep 23, 2016 | 113.52 | 113.81 | 112.84 | 112.84 | 28,888,150 | -0.80(-0.71%) |
Sep 22, 2016 | 112.77 | 113.74 | 112.71 | 113.65 | 40,136,512 | +1.61(+1.44%) |
Sep 21, 2016 | 110.83 | 112.08 | 110.39 | 112.04 | 34,048,204 | +1.60(+1.45%) |
Sep 20, 2016 | 111.39 | 111.41 | 110.44 | 110.44 | 18,667,994 | -0.47(-0.42%) |
Sep 19, 2016 | 110.59 | 111.70 | 110.29 | 110.91 | 25,220,968 | +0.73(+0.67%) |
Sep 16, 2016 | 110.34 | 110.27 | 109.48 | 110.17 | 35,328,224 | -0.16(-0.15%) |
Sep 15, 2016 | 109.11 | 110.47 | 108.95 | 110.34 | 33,238,462 | +1.30(+1.19%) |
Sep 14, 2016 | 109.19 | 109.82 | 108.75 | 109.03 | 33,785,128 | +0.02(+0.02%) |
Sep 13, 2016 | 110.36 | 110.45 | 108.39 | 109.02 | 52,576,088 | -2.13(-1.92%) |
Sep 12, 2016 | 109.12 | 111.18 | 109.02 | 111.15 | 36,949,060 | +1.53(+1.39%) |
Sep 09, 2016 | 112.27 | 112.30 | 109.59 | 109.62 | 59,991,832 | -3.53(-3.12%) |
Sep 08, 2016 | 113.29 | 113.38 | 112.81 | 113.16 | 17,990,620 | -0.23(-0.20%) |
Sep 07, 2016 | 112.62 | 113.41 | 112.54 | 113.38 | 19,719,526 | +0.71(+0.63%) |
Sep 06, 2016 | 112.94 | 112.99 | 112.08 | 112.68 | 15,164,620 | +0.11(+0.10%) |
Sep 02, 2016 | 112.12 | 112.57 | 112.57 | 112.57 | 25,531,608 | +1.08(+0.97%) |
Sep 01, 2016 | 111.51 | 111.78 | 110.32 | 111.49 | 25,399,884 | +0.08(+0.07%) |
Aug 31, 2016 | 111.91 | 111.97 | 110.80 | 111.41 | 32,334,268 | -0.63(-0.56%) |
Aug 30, 2016 | 111.96 | 112.26 | 111.55 | 112.05 | 15,518,463 | +0.21(+0.19%) |
Aug 29, 2016 | 111.45 | 112.26 | 111.42 | 111.84 | 15,498,814 | +0.58(+0.52%) |
Aug 26, 2016 | 111.61 | 112.48 | 110.57 | 111.26 | 29,569,932 | -0.23(-0.20%) |
Aug 25, 2016 | 110.86 | 111.83 | 110.85 | 111.48 | 18,826,956 | +0.22(+0.20%) |
Aug 24, 2016 | 112.06 | 112.33 | 111.00 | 111.27 | 23,816,028 | -0.91(-0.81%) |
Aug 23, 2016 | 111.76 | 112.53 | 111.76 | 112.18 | 23,823,982 | +0.78(+0.70%) |
Aug 22, 2016 | 110.92 | 111.51 | 110.60 | 111.40 | 18,725,364 | +0.25(+0.23%) |
Aug 19, 2016 | 111.00 | 111.27 | 110.55 | 111.15 | 19,222,800 | +0.00(+0.00%) |
Aug 18, 2016 | 110.37 | 111.18 | 110.34 | 111.15 | 17,963,736 | +0.81(+0.74%) |
Aug 17, 2016 | 110.70 | 110.75 | 109.69 | 110.34 | 22,818,154 | -0.33(-0.29%) |
Aug 16, 2016 | 111.28 | 111.31 | 110.54 | 110.66 | 22,390,918 | -0.90(-0.81%) |
Aug 15, 2016 | 110.72 | 111.82 | 110.69 | 111.57 | 24,384,014 | +1.09(+0.99%) |
Aug 12, 2016 | 110.15 | 110.72 | 109.97 | 110.47 | 13,550,561 | +0.11(+0.10%) |
Aug 11, 2016 | 110.33 | 110.66 | 109.91 | 110.36 | 23,386,170 | +0.53(+0.48%) |
Aug 10, 2016 | 110.64 | 110.84 | 109.53 | 109.84 | 21,165,698 | -0.80(-0.72%) |
Aug 09, 2016 | 110.55 | 110.87 | 110.43 | 110.64 | 13,812,233 | +0.12(+0.11%) |
Aug 08, 2016 | 110.62 | 111.07 | 110.33 | 110.52 | 16,176,706 | -0.05(-0.05%) |
Aug 05, 2016 | 109.70 | 110.83 | 109.37 | 110.57 | 31,681,482 | +1.57(+1.44%) |
Aug 04, 2016 | 108.90 | 109.57 | 108.73 | 109.00 | 19,385,700 | +0.10(+0.09%) |
Aug 03, 2016 | 107.92 | 108.94 | 107.68 | 108.90 | 19,719,020 | +0.88(+0.81%) |
Aug 02, 2016 | 109.54 | 109.59 | 107.68 | 108.02 | 31,733,412 | -1.53(-1.39%) |
Aug 01, 2016 | 109.58 | 110.03 | 108.89 | 109.55 | 38,450,828 | +0.09(+0.08%) |
Jul 29, 2016 | 109.14 | 110.08 | 108.54 | 109.46 | 33,478,204 | +0.22(+0.20%) |
Jul 28, 2016 | 109.29 | 109.61 | 108.97 | 109.24 | 18,289,958 | -0.28(-0.26%) |
Jul 27, 2016 | 109.40 | 109.82 | 108.81 | 109.52 | 23,298,856 | +0.31(+0.28%) |
Jul 26, 2016 | 108.67 | 109.37 | 108.42 | 109.22 | 21,620,944 | +0.52(+0.48%) |
Jul 25, 2016 | 108.63 | 108.91 | 108.28 | 108.69 | 15,144,077 | -0.16(-0.15%) |
Jul 22, 2016 | 108.11 | 109.08 | 107.91 | 108.85 | 19,683,572 | +0.80(+0.74%) |
Jul 21, 2016 | 108.50 | 109.03 | 107.81 | 108.05 | 21,033,728 | -0.52(-0.47%) |
Jul 20, 2016 | 108.09 | 108.89 | 107.53 | 108.56 | 24,763,408 | +0.70(+0.65%) |
Jul 19, 2016 | 108.28 | 108.47 | 107.53 | 107.86 | 21,825,388 | -0.54(-0.50%) |
Jul 18, 2016 | 108.07 | 108.81 | 107.89 | 108.40 | 19,264,458 | +0.18(+0.17%) |
Jul 15, 2016 | 108.39 | 108.53 | 107.84 | 108.22 | 26,387,688 | +0.30(+0.28%) |
Jul 14, 2016 | 108.76 | 108.78 | 107.86 | 107.92 | 21,385,494 | +0.11(+0.10%) |
Jul 13, 2016 | 108.79 | 108.84 | 107.54 | 107.81 | 31,018,894 | -0.42(-0.39%) |
Jul 12, 2016 | 107.59 | 108.87 | 107.44 | 108.24 | 48,833,716 | +1.43(+1.34%) |
Jul 11, 2016 | 106.29 | 107.07 | 106.20 | 106.81 | 29,843,312 | +1.22(+1.16%) |
Jul 08, 2016 | 104.20 | 105.86 | 103.19 | 105.59 | 41,991,536 | +2.40(+2.33%) |
Jul 07, 2016 | 103.27 | 103.96 | 102.53 | 103.19 | 22,982,246 | +0.22(+0.21%) |
Jul 06, 2016 | 101.75 | 103.08 | 101.54 | 102.97 | 27,294,674 | +0.74(+0.73%) |
Jul 05, 2016 | 103.42 | 103.64 | 101.67 | 102.23 | 32,635,182 | -1.53(-1.47%) |
Jul 01, 2016 | 103.45 | 103.75 | 103.75 | 103.75 | 27,138,182 | +0.37(+0.36%) |
Jun 30, 2016 | 101.71 | 103.42 | 101.22 | 103.39 | 47,790,872 | +1.89(+1.86%) |
Jun 29, 2016 | 100.44 | 101.65 | 100.28 | 101.50 | 37,844,104 | +2.26(+2.27%) |
Jun 28, 2016 | 98.59 | 99.70 | 98.52 | 99.24 | 46,749,444 | +1.51(+1.55%) |
Jun 27, 2016 | 99.87 | 99.87 | 97.28 | 97.73 | 66,196,076 | -3.47(-3.43%) |
Jun 24, 2016 | 100.65 | 102.52 | 100.26 | 101.20 | 83,349,320 | -3.84(-3.65%) |
Jun 23, 2016 | 104.14 | 105.12 | 104.06 | 105.04 | 33,594,852 | +1.97(+1.91%) |
Jun 22, 2016 | 103.67 | 104.20 | 102.95 | 103.07 | 30,276,068 | -0.41(-0.39%) |
Jun 21, 2016 | 103.71 | 103.77 | 102.80 | 103.48 | 38,597,876 | -0.20(-0.19%) |
Jun 20, 2016 | 104.12 | 104.71 | 103.67 | 103.67 | 31,384,022 | +1.11(+1.09%) |
Jun 17, 2016 | 102.87 | 103.33 | 102.22 | 102.56 | 33,471,218 | -0.44(-0.43%) |
Jun 16, 2016 | 102.25 | 103.04 | 101.51 | 103.00 | 40,374,216 | -0.01(-0.01%) |
Jun 15, 2016 | 103.31 | 103.91 | 102.92 | 103.01 | 26,900,132 | +0.07(+0.07%) |
Jun 14, 2016 | 102.86 | 103.50 | 102.21 | 102.94 | 38,109,300 | -0.30(-0.29%) |
Jun 13, 2016 | 103.99 | 104.47 | 103.04 | 103.23 | 40,479,832 | -1.13(-1.09%) |
Jun 10, 2016 | 104.83 | 105.09 | 104.03 | 104.37 | 36,352,100 | -1.44(-1.36%) |
Jun 09, 2016 | 106.05 | 106.05 | 105.46 | 105.81 | 26,067,894 | -0.68(-0.64%) |
Jun 08, 2016 | 105.80 | 106.68 | 105.79 | 106.49 | 31,137,642 | +0.78(+0.74%) |
Jun 07, 2016 | 105.46 | 106.08 | 105.17 | 105.71 | 23,395,422 | +0.31(+0.29%) |
Jun 06, 2016 | 104.38 | 105.72 | 104.31 | 105.40 | 29,963,674 | +1.12(+1.08%) |
Jun 03, 2016 | 104.73 | 104.73 | 103.41 | 104.28 | 31,955,112 | -0.63(-0.60%) |
Jun 02, 2016 | 103.84 | 104.91 | 103.74 | 104.91 | 25,907,530 | +0.80(+0.77%) |
Jun 01, 2016 | 103.05 | 104.26 | 102.88 | 104.11 | 29,811,744 | +0.70(+0.68%) |
May 31, 2016 | 103.24 | 103.89 | 102.95 | 103.41 | 36,437,140 | +0.36(+0.35%) |
May 27, 2016 | 102.11 | 103.05 | 103.05 | 103.05 | 23,649,640 | +1.02(+1.00%) |
May 26, 2016 | 102.30 | 102.52 | 101.84 | 102.03 | 16,851,692 | -0.12(-0.11%) |
May 25, 2016 | 101.88 | 102.42 | 101.68 | 102.15 | 29,456,040 | +0.59(+0.58%) |
May 24, 2016 | 100.09 | 101.80 | 100.05 | 101.55 | 45,731,212 | +2.05(+2.06%) |
May 23, 2016 | 99.60 | 100.16 | 99.36 | 99.50 | 26,381,752 | -0.12(-0.12%) |
May 20, 2016 | 98.27 | 99.62 | 98.22 | 99.62 | 41,598,836 | +1.65(+1.68%) |
May 19, 2016 | 98.05 | 98.70 | 97.10 | 97.97 | 40,979,176 | -0.80(-0.81%) |
May 18, 2016 | 97.84 | 99.50 | 97.82 | 98.77 | 40,000,736 | +0.51(+0.52%) |
May 17, 2016 | 99.70 | 100.19 | 97.80 | 98.25 | 51,910,032 | -1.58(-1.59%) |
May 16, 2016 | 98.84 | 100.28 | 98.79 | 99.84 | 30,402,308 | +1.25(+1.27%) |
May 13, 2016 | 98.96 | 99.75 | 98.33 | 98.59 | 27,258,682 | -0.66(-0.66%) |
May 12, 2016 | 99.98 | 100.25 | 98.46 | 99.24 | 38,700,724 | -0.53(-0.53%) |
May 11, 2016 | 100.80 | 100.95 | 99.69 | 99.77 | 26,249,546 | -1.25(-1.24%) |
May 10, 2016 | 100.40 | 101.07 | 99.87 | 101.02 | 20,724,906 | +1.01(+1.01%) |
May 09, 2016 | 99.74 | 100.61 | 99.47 | 100.02 | 26,052,408 | +0.29(+0.29%) |
May 06, 2016 | 98.73 | 99.75 | 98.50 | 99.73 | 28,356,546 | +0.58(+0.59%) |
May 05, 2016 | 99.94 | 100.11 | 99.00 | 99.14 | 29,180,068 | -0.40(-0.40%) |
May 04, 2016 | 99.80 | 100.70 | 99.24 | 99.54 | 34,212,188 | -0.83(-0.82%) |
May 03, 2016 | 101.20 | 101.21 | 99.75 | 100.37 | 42,180,760 | -1.67(-1.64%) |
May 02, 2016 | 101.45 | 102.06 | 100.86 | 102.04 | 24,334,592 | +0.90(+0.89%) |
Apr 29, 2016 | 101.61 | 102.02 | 100.46 | 101.14 | 37,016,864 | -0.92(-0.90%) |
Apr 28, 2016 | 102.75 | 103.41 | 101.78 | 102.06 | 29,050,408 | -1.18(-1.14%) |
Apr 27, 2016 | 102.94 | 103.45 | 102.42 | 103.23 | 27,090,316 | +0.36(+0.35%) |
Apr 26, 2016 | 102.21 | 102.98 | 101.76 | 102.87 | 33,968,544 | +1.00(+0.98%) |
Apr 25, 2016 | 102.33 | 102.42 | 101.44 | 101.88 | 18,202,388 | -0.73(-0.71%) |
Apr 22, 2016 | 101.59 | 102.68 | 101.58 | 102.61 | 32,353,326 | +1.01(+0.99%) |
Apr 21, 2016 | 102.03 | 102.43 | 101.30 | 101.60 | 22,835,000 | -0.51(-0.50%) |
Apr 20, 2016 | 101.96 | 102.69 | 101.58 | 102.11 | 23,824,638 | +0.15(+0.15%) |
Apr 19, 2016 | 102.06 | 102.62 | 101.51 | 101.96 | 25,827,782 | +0.08(+0.08%) |
Apr 18, 2016 | 100.69 | 101.96 | 100.59 | 101.88 | 21,594,000 | +0.76(+0.76%) |
Apr 15, 2016 | 100.62 | 101.27 | 100.58 | 101.11 | 23,550,630 | +0.25(+0.25%) |
Apr 14, 2016 | 100.94 | 101.34 | 100.60 | 100.86 | 28,402,206 | -0.13(-0.12%) |
Apr 13, 2016 | 99.43 | 101.09 | 99.37 | 100.99 | 45,075,492 | +2.13(+2.16%) |
Apr 12, 2016 | 97.82 | 99.07 | 97.50 | 98.86 | 27,865,008 | +1.05(+1.08%) |
Apr 11, 2016 | 98.68 | 99.39 | 97.78 | 97.80 | 28,739,526 | -0.31(-0.31%) |
Apr 08, 2016 | 98.56 | 98.97 | 97.68 | 98.11 | 29,084,234 | +0.39(+0.40%) |
Apr 07, 2016 | 98.34 | 98.80 | 97.23 | 97.72 | 37,029,740 | -1.34(-1.35%) |
Apr 06, 2016 | 97.95 | 99.15 | 97.64 | 99.06 | 31,315,094 | +1.11(+1.13%) |
Apr 05, 2016 | 98.34 | 98.78 | 97.87 | 97.96 | 36,161,468 | -1.12(-1.13%) |
Apr 04, 2016 | 99.73 | 100.10 | 99.00 | 99.08 | 23,943,368 | -0.84(-0.84%) |
Apr 01, 2016 | 98.56 | 100.01 | 98.44 | 99.92 | 33,343,338 | +0.44(+0.44%) |
Mar 31, 2016 | 99.34 | 99.95 | 99.21 | 99.48 | 31,750,244 | +0.28(+0.28%) |
Mar 30, 2016 | 99.71 | 99.92 | 98.95 | 99.20 | 39,613,772 | +0.01(+0.01%) |
Mar 29, 2016 | 96.25 | 99.21 | 96.00 | 99.19 | 51,989,380 | +2.68(+2.78%) |
Mar 28, 2016 | 96.60 | 96.91 | 95.81 | 96.51 | 23,460,882 | +0.12(+0.12%) |
Mar 24, 2016 | 95.53 | 96.39 | 96.39 | 96.39 | 34,391,964 | +0.29(+0.30%) |
Mar 23, 2016 | 97.60 | 97.64 | 96.03 | 96.10 | 43,642,372 | -1.81(-1.85%) |
Mar 22, 2016 | 97.52 | 98.34 | 97.24 | 97.91 | 26,324,158 | -0.12(-0.12%) |
Mar 21, 2016 | 98.11 | 98.56 | 97.79 | 98.03 | 33,345,840 | -0.23(-0.24%) |
Mar 18, 2016 | 97.51 | 98.57 | 97.45 | 98.26 | 40,728,692 | +0.88(+0.90%) |
Mar 17, 2016 | 95.91 | 97.81 | 95.32 | 97.38 | 46,530,736 | +1.47(+1.53%) |
Mar 16, 2016 | 94.79 | 96.22 | 94.79 | 95.91 | 42,321,704 | +0.67(+0.71%) |
Mar 15, 2016 | 96.11 | 96.17 | 95.05 | 95.24 | 38,213,664 | -1.51(-1.56%) |
Mar 14, 2016 | 96.70 | 97.12 | 96.28 | 96.75 | 27,241,002 | -0.25(-0.26%) |
Mar 11, 2016 | 95.74 | 97.12 | 95.62 | 97.00 | 37,507,700 | +2.04(+2.14%) |
Mar 10, 2016 | 96.01 | 96.36 | 93.96 | 94.96 | 54,127,492 | -0.78(-0.81%) |
Mar 09, 2016 | 95.58 | 95.93 | 95.09 | 95.74 | 28,583,520 | +0.48(+0.51%) |
Mar 08, 2016 | 97.08 | 97.08 | 95.15 | 95.26 | 51,521,796 | -2.36(-2.41%) |
Mar 07, 2016 | 96.11 | 97.71 | 96.11 | 97.62 | 43,201,632 | +1.05(+1.09%) |
Mar 04, 2016 | 95.99 | 97.11 | 95.63 | 96.57 | 42,589,640 | +0.53(+0.55%) |
Mar 03, 2016 | 95.07 | 96.06 | 94.96 | 96.04 | 31,468,418 | +0.99(+1.05%) |
Mar 02, 2016 | 93.94 | 95.11 | 93.77 | 95.05 | 27,813,448 | +0.97(+1.03%) |