Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 119.46 | 120.10 | 118.12 | 118.81 | 23,537,632 | -0.57(-0.48%) |
May 27, 2016 | 119.56 | 119.38 | 119.38 | 119.38 | 13,493,600 | -0.09(-0.08%) |
May 26, 2016 | 118.24 | 119.76 | 117.92 | 119.47 | 18,470,868 | +1.58(+1.34%) |
May 25, 2016 | 118.13 | 118.67 | 117.38 | 117.89 | 20,032,056 | +0.19(+0.16%) |
May 24, 2016 | 116.24 | 117.73 | 116.12 | 117.70 | 20,167,600 | +1.73(+1.49%) |
May 23, 2016 | 117.42 | 117.60 | 115.94 | 115.97 | 20,429,864 | -1.38(-1.18%) |
May 20, 2016 | 116.96 | 117.99 | 116.95 | 117.35 | 18,944,832 | +0.54(+0.46%) |
May 19, 2016 | 117.05 | 117.49 | 115.88 | 116.81 | 20,536,956 | -0.84(-0.71%) |
May 18, 2016 | 116.80 | 118.27 | 116.73 | 117.65 | 21,633,880 | +0.30(+0.26%) |
May 17, 2016 | 118.82 | 119.01 | 117.20 | 117.35 | 21,308,720 | -1.32(-1.11%) |
May 16, 2016 | 119.38 | 119.61 | 117.35 | 118.67 | 31,238,868 | -1.14(-0.95%) |
May 13, 2016 | 120.38 | 120.64 | 119.68 | 119.81 | 18,124,286 | -0.47(-0.39%) |
May 12, 2016 | 119.98 | 120.84 | 118.90 | 120.28 | 22,025,288 | +0.76(+0.64%) |
May 11, 2016 | 120.41 | 121.08 | 119.42 | 119.52 | 22,021,922 | -0.98(-0.81%) |
May 10, 2016 | 119.62 | 120.50 | 114.80 | 120.50 | 23,209,872 | +1.26(+1.06%) |
May 09, 2016 | 119.54 | 120.28 | 118.90 | 119.24 | 21,123,422 | -0.25(-0.21%) |
May 06, 2016 | 117.16 | 119.64 | 117.11 | 119.49 | 26,395,568 | +1.68(+1.43%) |
May 05, 2016 | 118.04 | 118.98 | 117.25 | 117.81 | 22,046,624 | -0.25(-0.21%) |
May 04, 2016 | 116.61 | 118.30 | 116.57 | 118.06 | 23,440,456 | +0.63(+0.54%) |
May 03, 2016 | 117.52 | 118.16 | 117.02 | 117.43 | 24,107,462 | -1.14(-0.96%) |
May 02, 2016 | 117.83 | 118.73 | 116.57 | 118.57 | 28,081,708 | +0.99(+0.84%) |
Apr 29, 2016 | 116.82 | 117.83 | 115.84 | 117.58 | 37,140,592 | +0.85(+0.73%) |
Apr 28, 2016 | 119.58 | 120.79 | 116.23 | 116.73 | 87,053,856 | +7.84(+7.20%) |
Apr 27, 2016 | 107.94 | 108.94 | 106.31 | 108.89 | 51,989,796 | +0.13(+0.12%) |
Apr 26, 2016 | 110.49 | 110.50 | 108.15 | 108.76 | 22,490,876 | -1.34(-1.22%) |
Apr 25, 2016 | 109.87 | 110.67 | 109.07 | 110.10 | 21,011,988 | -0.46(-0.42%) |
Apr 22, 2016 | 111.21 | 111.75 | 109.01 | 110.56 | 38,458,200 | -2.88(-2.54%) |
Apr 21, 2016 | 112.55 | 114.04 | 112.31 | 113.44 | 20,852,160 | +1.02(+0.91%) |
Apr 20, 2016 | 112.43 | 113.27 | 111.56 | 112.42 | 21,024,706 | +0.13(+0.12%) |
Apr 19, 2016 | 111.10 | 112.45 | 109.16 | 112.29 | 30,203,960 | +1.84(+1.67%) |
Apr 18, 2016 | 109.74 | 110.81 | 109.20 | 110.45 | 21,151,150 | +0.81(+0.74%) |
Apr 15, 2016 | 110.79 | 110.97 | 109.20 | 109.64 | 20,922,804 | -1.20(-1.08%) |
Apr 14, 2016 | 110.62 | 112.04 | 110.26 | 110.84 | 28,467,904 | +0.33(+0.30%) |
Apr 13, 2016 | 112.23 | 112.65 | 106.52 | 110.51 | 88,197,696 | -0.10(-0.09%) |
Apr 12, 2016 | 109.34 | 111.16 | 108.99 | 110.61 | 26,236,106 | +1.62(+1.49%) |
Apr 11, 2016 | 110.70 | 110.91 | 108.77 | 108.99 | 39,740,536 | -1.64(-1.48%) |
Apr 08, 2016 | 114.25 | 114.33 | 109.90 | 110.63 | 48,497,808 | -3.01(-2.65%) |
Apr 07, 2016 | 113.79 | 114.89 | 113.07 | 113.64 | 20,694,486 | -0.07(-0.06%) |
Apr 06, 2016 | 112.47 | 113.81 | 112.42 | 113.71 | 20,808,908 | +1.49(+1.33%) |
Apr 05, 2016 | 112.11 | 113.32 | 111.90 | 112.22 | 22,948,744 | -0.33(-0.29%) |
Apr 04, 2016 | 114.07 | 114.55 | 111.61 | 112.55 | 48,461,904 | -3.51(-3.02%) |
Apr 01, 2016 | 113.75 | 116.17 | 113.35 | 116.06 | 24,760,504 | +1.96(+1.72%) |
Mar 31, 2016 | 114.70 | 115.01 | 113.77 | 114.10 | 21,182,790 | -0.60(-0.52%) |
Mar 30, 2016 | 116.73 | 116.99 | 114.36 | 114.70 | 33,216,044 | -1.44(-1.24%) |
Mar 29, 2016 | 113.83 | 116.32 | 113.64 | 116.14 | 29,812,516 | +2.45(+2.15%) |
Mar 28, 2016 | 113.32 | 114.59 | 112.95 | 113.69 | 21,348,420 | +0.64(+0.57%) |
Mar 24, 2016 | 112.13 | 113.05 | 113.05 | 113.05 | 17,839,100 | +0.51(+0.45%) |
Mar 23, 2016 | 112.01 | 113.19 | 112.00 | 112.54 | 18,557,614 | +0.29(+0.26%) |
Mar 22, 2016 | 111.36 | 112.88 | 111.17 | 112.25 | 18,996,350 | +0.40(+0.36%) |
Mar 21, 2016 | 111.66 | 112.37 | 111.03 | 111.85 | 18,443,202 | +0.40(+0.36%) |
Mar 18, 2016 | 111.56 | 112.42 | 110.27 | 111.45 | 36,256,876 | +0.43(+0.39%) |
Mar 17, 2016 | 112.15 | 112.69 | 110.73 | 111.02 | 24,225,152 | -1.16(-1.03%) |
Mar 16, 2016 | 110.49 | 112.50 | 110.10 | 112.18 | 24,710,284 | +1.51(+1.36%) |
Mar 15, 2016 | 109.11 | 110.83 | 108.84 | 110.67 | 17,608,660 | +0.78(+0.71%) |
Mar 14, 2016 | 109.28 | 110.33 | 108.77 | 109.89 | 17,245,996 | +0.48(+0.44%) |
Mar 11, 2016 | 108.48 | 109.42 | 107.92 | 109.41 | 20,697,552 | +2.09(+1.95%) |
Mar 10, 2016 | 107.91 | 108.66 | 105.77 | 107.32 | 24,842,232 | -0.19(-0.18%) |
Mar 09, 2016 | 106.70 | 107.51 | 105.49 | 107.51 | 20,462,920 | +1.58(+1.49%) |
Mar 08, 2016 | 104.78 | 107.36 | 104.40 | 105.93 | 25,600,682 | +0.20(+0.19%) |
Mar 07, 2016 | 108.07 | 108.07 | 104.72 | 105.73 | 31,505,980 | -2.66(-2.45%) |
Mar 04, 2016 | 110.05 | 110.05 | 107.93 | 108.39 | 24,938,858 | -1.19(-1.09%) |
Mar 03, 2016 | 110.25 | 110.30 | 108.54 | 109.58 | 21,342,502 | -0.37(-0.34%) |
Mar 02, 2016 | 109.68 | 110.54 | 108.77 | 109.95 | 25,659,788 | +0.13(+0.12%) |
Mar 01, 2016 | 107.83 | 109.82 | 107.60 | 109.82 | 26,782,546 | +2.90(+2.71%) |
Feb 29, 2016 | 107.60 | 108.91 | 106.75 | 106.92 | 32,750,036 | -1.00(-0.93%) |
Feb 26, 2016 | 108.70 | 109.45 | 107.16 | 107.92 | 26,686,192 | -0.15(-0.14%) |
Feb 25, 2016 | 107.11 | 108.07 | 105.61 | 108.07 | 29,869,320 | +1.19(+1.11%) |
Feb 24, 2016 | 104.21 | 106.95 | 102.74 | 106.88 | 34,343,048 | +1.42(+1.35%) |
Feb 23, 2016 | 106.85 | 107.47 | 105.12 | 105.46 | 25,298,456 | -1.70(-1.59%) |
Feb 22, 2016 | 105.49 | 108.25 | 105.34 | 107.16 | 35,686,536 | +2.59(+2.48%) |
Feb 19, 2016 | 102.55 | 105.02 | 102.06 | 104.57 | 32,404,516 | +1.10(+1.06%) |
Feb 18, 2016 | 105.80 | 106.00 | 103.03 | 103.47 | 29,580,952 | -1.73(-1.64%) |
Feb 17, 2016 | 101.94 | 105.72 | 100.40 | 105.20 | 44,054,872 | +3.59(+3.53%) |
Feb 16, 2016 | 103.80 | 103.93 | 100.24 | 101.61 | 45,626,984 | -0.40(-0.39%) |
Feb 12, 2016 | 103.74 | 102.01 | 102.01 | 102.01 | 36,176,800 | +0.10(+0.10%) |
Feb 11, 2016 | 99.60 | 105.11 | 98.88 | 101.91 | 43,625,312 | +0.91(+0.90%) |
Feb 10, 2016 | 101.55 | 103.25 | 100.24 | 101.00 | 45,120,352 | +1.46(+1.47%) |
Feb 09, 2016 | 97.14 | 101.65 | 96.82 | 99.54 | 62,651,832 | -0.21(-0.21%) |
Feb 08, 2016 | 100.41 | 102.68 | 97.46 | 99.75 | 71,157,488 | -4.32(-4.15%) |
Feb 05, 2016 | 109.51 | 109.58 | 103.21 | 104.07 | 76,894,744 | -6.42(-5.81%) |
Feb 04, 2016 | 111.80 | 111.94 | 109.28 | 110.49 | 38,834,012 | -2.20(-1.95%) |
Feb 03, 2016 | 115.27 | 115.34 | 109.75 | 112.69 | 56,879,280 | -1.92(-1.68%) |
Feb 02, 2016 | 114.80 | 117.59 | 113.20 | 114.61 | 59,718,776 | -0.48(-0.42%) |
Feb 01, 2016 | 112.27 | 115.72 | 112.01 | 115.09 | 46,057,952 | +2.88(+2.57%) |
Jan 29, 2016 | 108.99 | 112.84 | 108.84 | 112.21 | 62,739,548 | +3.10(+2.84%) |
Jan 28, 2016 | 107.20 | 110.34 | 105.00 | 109.11 | 107,323,912 | +14.66(+15.52%) |
Jan 27, 2016 | 97.79 | 97.83 | 94.23 | 94.45 | 57,516,596 | -2.89(-2.97%) |
Jan 26, 2016 | 97.76 | 97.88 | 95.66 | 97.34 | 26,791,992 | +0.33(+0.34%) |
Jan 25, 2016 | 98.72 | 99.47 | 96.93 | 97.01 | 32,397,764 | -0.93(-0.95%) |
Jan 22, 2016 | 96.41 | 98.07 | 95.56 | 97.94 | 30,495,388 | +3.78(+4.01%) |
Jan 21, 2016 | 94.91 | 95.99 | 92.62 | 94.16 | 30,484,092 | -0.19(-0.20%) |
Jan 20, 2016 | 92.83 | 95.00 | 89.46 | 94.35 | 59,025,316 | -0.91(-0.96%) |
Jan 19, 2016 | 96.53 | 97.42 | 93.92 | 95.26 | 30,907,712 | +0.29(+0.31%) |
Jan 15, 2016 | 93.98 | 94.97 | 94.97 | 94.97 | 46,132,800 | -3.40(-3.46%) |
Jan 14, 2016 | 95.85 | 98.87 | 92.45 | 98.37 | 48,640,772 | +2.93(+3.07%) |
Jan 13, 2016 | 100.58 | 100.58 | 95.21 | 95.44 | 33,366,332 | -3.93(-3.95%) |
Jan 12, 2016 | 99.00 | 99.96 | 97.55 | 99.37 | 28,377,364 | +1.86(+1.91%) |
Jan 11, 2016 | 97.91 | 98.60 | 95.41 | 97.51 | 29,907,732 | +0.18(+0.18%) |
Jan 08, 2016 | 99.88 | 100.50 | 97.03 | 97.33 | 35,402,296 | -0.59(-0.60%) |
Jan 07, 2016 | 100.50 | 101.43 | 97.30 | 97.92 | 45,081,252 | -5.05(-4.90%) |
Jan 06, 2016 | 101.13 | 103.77 | 100.90 | 102.97 | 25,055,608 | +0.24(+0.23%) |
Jan 05, 2016 | 102.89 | 103.71 | 101.67 | 102.73 | 23,244,832 | +0.51(+0.50%) |
Jan 04, 2016 | 101.95 | 102.24 | 99.75 | 102.22 | 37,881,636 | -2.44(-2.33%) |
Dec 31, 2015 | 106.00 | 104.66 | 104.66 | 104.66 | 18,391,100 | -1.56(-1.47%) |
Dec 30, 2015 | 107.00 | 107.25 | 106.06 | 106.22 | 13,110,122 | -1.04(-0.97%) |
Dec 29, 2015 | 106.42 | 107.74 | 106.25 | 107.26 | 17,162,352 | +1.33(+1.26%) |
Dec 28, 2015 | 105.02 | 105.98 | 104.53 | 105.93 | 13,061,542 | +0.91(+0.87%) |
Dec 24, 2015 | 104.74 | 105.02 | 105.02 | 105.02 | 6,512,100 | +0.39(+0.37%) |
Dec 23, 2015 | 105.89 | 106.11 | 103.86 | 104.63 | 19,581,036 | -0.88(-0.83%) |
Dec 22, 2015 | 105.22 | 105.66 | 104.81 | 105.51 | 14,588,937 | +0.74(+0.71%) |
Dec 21, 2015 | 104.91 | 105.15 | 103.60 | 104.77 | 16,125,545 | +0.73(+0.70%) |
Dec 18, 2015 | 106.08 | 106.59 | 103.97 | 104.04 | 35,994,200 | -2.18(-2.05%) |
Dec 17, 2015 | 107.49 | 107.71 | 106.13 | 106.22 | 21,598,028 | -0.57(-0.53%) |
Dec 16, 2015 | 105.37 | 107.09 | 104.19 | 106.79 | 22,653,176 | +2.24(+2.14%) |
Dec 15, 2015 | 105.30 | 105.80 | 104.28 | 104.55 | 21,747,010 | -0.11(-0.11%) |
Dec 14, 2015 | 102.28 | 104.74 | 101.46 | 104.66 | 24,789,046 | +2.54(+2.49%) |
Dec 11, 2015 | 104.15 | 104.34 | 101.91 | 102.12 | 26,427,728 | -3.30(-3.13%) |
Dec 10, 2015 | 105.05 | 106.40 | 104.41 | 105.42 | 17,444,464 | +0.82(+0.78%) |
Dec 09, 2015 | 106.18 | 106.44 | 103.55 | 104.60 | 23,492,454 | -1.89(-1.77%) |
Dec 08, 2015 | 104.00 | 106.91 | 103.95 | 106.49 | 20,377,668 | +0.88(+0.83%) |
Dec 07, 2015 | 106.48 | 106.83 | 104.66 | 105.61 | 15,465,856 | -0.57(-0.54%) |
Dec 04, 2015 | 104.81 | 107.73 | 104.11 | 106.18 | 21,224,720 | +1.80(+1.72%) |
Dec 03, 2015 | 106.27 | 106.85 | 103.35 | 104.38 | 23,223,434 | -1.69(-1.59%) |
Dec 02, 2015 | 107.00 | 107.92 | 105.79 | 106.07 | 24,367,808 | -1.05(-0.98%) |
Dec 01, 2015 | 104.83 | 107.15 | 104.50 | 107.12 | 22,759,224 | +2.88(+2.76%) |
Nov 30, 2015 | 105.84 | 106.10 | 103.75 | 104.24 | 20,356,552 | -1.21(-1.15%) |
Nov 27, 2015 | 105.78 | 105.96 | 104.86 | 105.45 | 5,913,066 | +0.04(+0.04%) |
Nov 25, 2015 | 106.33 | 105.41 | 105.41 | 105.41 | 15,150,800 | -0.33(-0.31%) |
Nov 24, 2015 | 106.00 | 106.49 | 104.39 | 105.74 | 23,558,288 | -1.21(-1.13%) |
Nov 23, 2015 | 107.19 | 107.47 | 106.08 | 106.95 | 19,872,264 | -0.37(-0.34%) |
Nov 20, 2015 | 106.84 | 107.87 | 106.62 | 107.32 | 22,129,648 | +1.06(+1.00%) |
Nov 19, 2015 | 107.36 | 107.73 | 105.95 | 106.26 | 25,506,292 | -1.51(-1.40%) |
Nov 18, 2015 | 105.80 | 107.88 | 105.39 | 107.77 | 23,810,908 | +2.64(+2.51%) |
Nov 17, 2015 | 104.62 | 106.20 | 104.14 | 105.13 | 26,783,060 | +1.09(+1.05%) |
Nov 16, 2015 | 103.32 | 104.17 | 100.47 | 104.04 | 49,272,992 | +0.09(+0.09%) |
Nov 13, 2015 | 107.71 | 108.25 | 103.83 | 103.95 | 30,278,404 | -4.07(-3.77%) |
Nov 12, 2015 | 108.48 | 109.39 | 108.00 | 108.02 | 20,880,798 | -0.99(-0.91%) |
Nov 11, 2015 | 108.27 | 109.87 | 107.11 | 109.01 | 25,034,966 | +1.10(+1.02%) |
Nov 10, 2015 | 105.96 | 108.15 | 105.24 | 107.91 | 25,012,026 | +1.42(+1.33%) |
Nov 09, 2015 | 107.00 | 108.25 | 105.86 | 106.49 | 26,366,350 | -0.61(-0.56%) |
Nov 06, 2015 | 108.04 | 108.74 | 105.91 | 107.09 | 35,084,344 | -1.67(-1.53%) |
Nov 05, 2015 | 108.80 | 110.65 | 107.95 | 108.76 | 63,175,464 | +4.82(+4.64%) |
Nov 04, 2015 | 103.19 | 104.14 | 102.48 | 103.94 | 42,946,960 | +1.36(+1.33%) |
Nov 03, 2015 | 103.22 | 103.65 | 102.40 | 102.58 | 21,201,872 | -0.73(-0.71%) |
Nov 02, 2015 | 102.46 | 103.47 | 101.22 | 103.31 | 23,978,548 | +1.34(+1.31%) |
Oct 30, 2015 | 104.51 | 104.72 | 101.65 | 101.97 | 33,487,104 | -2.91(-2.77%) |
Oct 29, 2015 | 103.96 | 105.11 | 103.52 | 104.88 | 20,303,700 | +0.68(+0.65%) |
Oct 28, 2015 | 103.90 | 104.48 | 102.92 | 104.20 | 24,071,652 | +0.50(+0.48%) |
Oct 27, 2015 | 102.94 | 104.10 | 102.40 | 103.70 | 23,771,030 | -0.07(-0.07%) |
Oct 26, 2015 | 102.20 | 103.81 | 101.55 | 103.77 | 25,948,852 | +1.58(+1.55%) |
Oct 23, 2015 | 101.91 | 102.85 | 100.16 | 102.19 | 42,809,660 | +2.52(+2.53%) |
Oct 22, 2015 | 97.79 | 99.73 | 97.55 | 99.67 | 26,344,196 | +2.56(+2.64%) |
Oct 21, 2015 | 97.37 | 98.18 | 96.47 | 97.11 | 21,994,704 | +0.11(+0.11%) |
Oct 20, 2015 | 98.73 | 99.59 | 96.56 | 97.00 | 30,867,136 | -1.47(-1.49%) |
Oct 19, 2015 | 97.18 | 98.57 | 96.92 | 98.47 | 23,718,788 | +0.93(+0.95%) |
Oct 16, 2015 | 96.18 | 97.59 | 95.35 | 97.54 | 25,412,856 | +1.58(+1.65%) |
Oct 15, 2015 | 94.99 | 96.30 | 94.90 | 95.96 | 27,542,544 | +1.89(+2.01%) |
Oct 14, 2015 | 94.08 | 95.20 | 93.61 | 94.07 | 19,238,760 | -0.05(-0.05%) |
Oct 13, 2015 | 93.66 | 95.37 | 93.55 | 94.12 | 19,467,376 | -0.14(-0.15%) |
Oct 12, 2015 | 93.32 | 94.60 | 92.67 | 94.26 | 18,430,232 | +1.02(+1.09%) |
Oct 09, 2015 | 92.90 | 93.74 | 92.24 | 93.24 | 20,012,912 | +0.77(+0.83%) |
Oct 08, 2015 | 91.89 | 93.22 | 90.47 | 92.47 | 27,276,558 | +0.07(+0.08%) |
Oct 07, 2015 | 93.11 | 93.66 | 91.37 | 92.40 | 24,123,544 | -0.40(-0.43%) |
Oct 06, 2015 | 94.08 | 94.17 | 92.34 | 92.80 | 22,481,864 | -1.21(-1.29%) |
Oct 05, 2015 | 92.94 | 94.27 | 92.66 | 94.01 | 27,282,288 | +1.94(+2.11%) |
Oct 02, 2015 | 88.90 | 92.20 | 88.38 | 92.07 | 37,881,652 | +1.12(+1.23%) |
Oct 01, 2015 | 90.05 | 90.95 | 88.36 | 90.95 | 29,274,048 | +1.05(+1.17%) |
Sep 30, 2015 | 88.44 | 90.02 | 88.01 | 89.90 | 36,159,280 | +3.23(+3.73%) |
Sep 29, 2015 | 89.10 | 90.06 | 85.72 | 86.67 | 42,271,832 | -2.54(-2.85%) |
Sep 28, 2015 | 92.08 | 92.29 | 88.18 | 89.21 | 41,173,180 | -3.56(-3.84%) |
Sep 25, 2015 | 95.79 | 95.83 | 92.06 | 92.77 | 28,961,622 | -1.64(-1.74%) |
Sep 24, 2015 | 93.06 | 94.77 | 92.24 | 94.41 | 29,093,640 | +0.44(+0.47%) |
Sep 23, 2015 | 93.40 | 94.32 | 92.80 | 93.97 | 21,692,622 | +1.01(+1.09%) |
Sep 22, 2015 | 93.77 | 94.68 | 91.92 | 92.96 | 36,881,792 | -2.59(-2.71%) |
Sep 21, 2015 | 94.62 | 96.49 | 94.52 | 95.55 | 28,784,642 | +1.15(+1.22%) |
Sep 18, 2015 | 93.20 | 95.18 | 93.05 | 94.40 | 62,299,984 | +0.06(+0.06%) |
Sep 17, 2015 | 93.37 | 95.51 | 92.90 | 94.34 | 27,836,498 | +0.89(+0.95%) |
Sep 16, 2015 | 92.90 | 93.60 | 92.63 | 93.45 | 16,309,885 | +0.55(+0.59%) |
Sep 15, 2015 | 92.37 | 93.25 | 91.80 | 92.90 | 18,852,976 | +0.59(+0.64%) |
Sep 14, 2015 | 92.31 | 92.62 | 91.60 | 92.31 | 20,115,404 | +0.26(+0.28%) |
Sep 11, 2015 | 91.68 | 92.08 | 91.13 | 92.05 | 21,185,048 | +0.07(+0.08%) |
Sep 10, 2015 | 90.07 | 92.06 | 89.63 | 91.98 | 26,420,690 | +1.54(+1.70%) |
Sep 09, 2015 | 90.78 | 91.98 | 90.17 | 90.44 | 32,535,040 | +0.91(+1.02%) |
Sep 08, 2015 | 89.69 | 90.24 | 88.83 | 89.53 | 26,985,798 | +1.27(+1.44%) |
Sep 04, 2015 | 87.20 | 88.26 | 88.26 | 88.26 | 27,328,700 | +0.11(+0.12%) |
Sep 03, 2015 | 89.76 | 89.82 | 87.73 | 88.15 | 26,992,468 | -1.74(-1.94%) |
Sep 02, 2015 | 88.81 | 89.89 | 87.63 | 89.89 | 27,148,852 | +2.66(+3.05%) |
Sep 01, 2015 | 86.85 | 89.39 | 86.50 | 87.23 | 36,055,640 | -2.20(-2.46%) |
Aug 31, 2015 | 90.60 | 91.05 | 88.89 | 89.43 | 32,816,064 | -1.58(-1.74%) |
Aug 28, 2015 | 89.88 | 91.48 | 89.79 | 91.01 | 33,215,884 | +1.28(+1.43%) |
Aug 27, 2015 | 89.10 | 90.06 | 87.19 | 89.73 | 42,395,940 | +2.54(+2.91%) |
Aug 26, 2015 | 85.95 | 87.46 | 83.26 | 87.19 | 45,089,312 | +4.19(+5.05%) |
Aug 25, 2015 | 86.95 | 87.67 | 83.00 | 83.00 | 51,973,716 | +0.91(+1.11%) |
Aug 24, 2015 | 77.03 | 87.14 | 72.00 | 82.09 | 83,671,392 | -3.97(-4.61%) |
Aug 21, 2015 | 87.52 | 89.18 | 85.61 | 86.06 | 62,778,680 | -4.50(-4.97%) |
Aug 20, 2015 | 93.54 | 94.77 | 90.46 | 90.56 | 44,543,328 | -4.75(-4.98%) |
Aug 19, 2015 | 94.63 | 96.10 | 94.16 | 95.31 | 23,238,204 | +0.14(+0.15%) |
Aug 18, 2015 | 94.08 | 95.85 | 94.06 | 95.17 | 22,262,156 | +1.24(+1.32%) |
Aug 17, 2015 | 94.42 | 94.46 | 93.39 | 93.93 | 18,304,222 | -0.49(-0.52%) |
Aug 14, 2015 | 93.54 | 94.72 | 93.21 | 94.42 | 15,929,656 | +0.99(+1.06%) |
Aug 13, 2015 | 94.05 | 94.72 | 93.37 | 93.43 | 17,441,820 | -0.76(-0.81%) |
Aug 12, 2015 | 92.70 | 94.44 | 91.19 | 94.19 | 27,098,364 | +0.57(+0.61%) |
Aug 11, 2015 | 93.73 | 94.76 | 92.90 | 93.62 | 22,467,144 | -0.53(-0.56%) |
Aug 10, 2015 | 95.68 | 95.90 | 93.63 | 94.15 | 21,590,240 | -0.15(-0.16%) |
Aug 07, 2015 | 95.38 | 95.40 | 93.61 | 94.30 | 23,199,144 | -0.82(-0.86%) |
Aug 06, 2015 | 97.18 | 98.74 | 94.50 | 95.12 | 42,253,868 | -1.32(-1.37%) |
Aug 05, 2015 | 95.25 | 97.09 | 95.18 | 96.44 | 29,791,196 | +2.38(+2.53%) |
Aug 04, 2015 | 93.79 | 94.73 | 93.33 | 94.06 | 20,111,024 | -0.08(-0.08%) |
Aug 03, 2015 | 93.53 | 95.06 | 92.80 | 94.14 | 29,332,028 | +0.13(+0.14%) |
Jul 31, 2015 | 94.95 | 96.33 | 93.95 | 94.01 | 46,509,044 | -1.20(-1.26%) |
Jul 30, 2015 | 94.91 | 95.81 | 91.80 | 95.21 | 86,166,088 | -1.78(-1.84%) |
Jul 29, 2015 | 96.32 | 97.28 | 94.74 | 96.99 | 64,444,764 | +1.70(+1.78%) |
Jul 28, 2015 | 94.84 | 95.56 | 93.31 | 95.29 | 35,169,908 | +1.12(+1.19%) |
Jul 27, 2015 | 96.58 | 96.61 | 93.83 | 94.17 | 38,542,820 | -2.78(-2.87%) |
Jul 24, 2015 | 97.35 | 97.76 | 95.88 | 96.95 | 33,444,930 | +1.51(+1.58%) |
Jul 23, 2015 | 96.96 | 97.45 | 94.81 | 95.44 | 29,386,860 | -1.60(-1.65%) |
Jul 22, 2015 | 96.74 | 97.58 | 95.94 | 97.04 | 28,269,508 | -1.35(-1.37%) |
Jul 21, 2015 | 98.95 | 99.24 | 97.14 | 98.39 | 39,414,248 | +0.48(+0.49%) |
Jul 20, 2015 | 95.85 | 98.60 | 95.36 | 97.91 | 54,837,608 | +2.94(+3.10%) |
Jul 17, 2015 | 92.55 | 95.39 | 92.54 | 94.97 | 54,001,636 | +4.12(+4.53%) |
Jul 16, 2015 | 90.28 | 90.86 | 89.77 | 90.85 | 21,772,804 | +1.09(+1.21%) |
Jul 15, 2015 | 90.00 | 90.99 | 89.42 | 89.76 | 30,848,236 | +0.08(+0.09%) |
Jul 14, 2015 | 90.46 | 90.80 | 89.65 | 89.68 | 26,609,750 | -0.42(-0.47%) |
Jul 13, 2015 | 88.66 | 90.22 | 88.42 | 90.10 | 29,948,166 | +2.15(+2.44%) |
Jul 10, 2015 | 87.35 | 88.22 | 86.77 | 87.95 | 23,245,872 | +2.07(+2.41%) |
Jul 09, 2015 | 86.73 | 87.60 | 85.65 | 85.88 | 23,293,960 | +0.23(+0.27%) |
Jul 08, 2015 | 86.29 | 86.75 | 85.44 | 85.65 | 24,386,212 | -1.57(-1.80%) |
Jul 07, 2015 | 87.80 | 87.85 | 85.23 | 87.22 | 33,054,610 | -0.33(-0.38%) |
Jul 06, 2015 | 86.49 | 88.18 | 86.39 | 87.55 | 24,624,010 | +0.27(+0.30%) |
Jul 02, 2015 | 87.40 | 87.28 | 87.28 | 87.28 | 16,908,800 | +0.38(+0.43%) |
Jul 01, 2015 | 86.77 | 87.95 | 86.49 | 86.91 | 25,243,194 | +1.14(+1.34%) |
Jun 30, 2015 | 86.60 | 86.70 | 85.57 | 85.77 | 23,230,852 | -0.03(-0.04%) |
Jun 29, 2015 | 86.61 | 87.50 | 85.73 | 85.80 | 35,937,872 | -2.21(-2.51%) |
Jun 26, 2015 | 88.12 | 88.34 | 86.83 | 88.01 | 38,214,648 | +0.03(+0.03%) |
Jun 25, 2015 | 89.26 | 89.40 | 87.83 | 87.98 | 27,291,120 | -0.88(-0.99%) |
Jun 24, 2015 | 87.66 | 89.25 | 87.45 | 88.86 | 41,362,244 | +0.98(+1.12%) |
Jun 23, 2015 | 84.96 | 87.97 | 84.92 | 87.88 | 50,624,624 | +3.14(+3.71%) |
Jun 22, 2015 | 83.41 | 84.97 | 83.31 | 84.74 | 29,159,020 | +2.23(+2.70%) |
Jun 19, 2015 | 82.83 | 82.98 | 82.12 | 82.51 | 23,353,194 | -0.39(-0.48%) |
Jun 18, 2015 | 81.64 | 83.19 | 81.57 | 82.91 | 26,774,468 | +1.11(+1.36%) |
Jun 17, 2015 | 81.76 | 82.19 | 81.34 | 81.79 | 18,342,928 | +0.73(+0.90%) |
Jun 16, 2015 | 80.82 | 81.51 | 80.45 | 81.06 | 13,686,731 | +0.35(+0.43%) |
Jun 15, 2015 | 80.55 | 80.93 | 80.07 | 80.71 | 18,798,784 | -0.82(-1.01%) |
Jun 12, 2015 | 81.37 | 82.09 | 81.20 | 81.53 | 11,417,882 | -0.30(-0.37%) |
Jun 11, 2015 | 82.31 | 82.90 | 81.36 | 81.83 | 18,652,282 | -0.33(-0.40%) |
Jun 10, 2015 | 80.83 | 82.60 | 80.81 | 82.16 | 21,519,732 | +1.49(+1.85%) |
Jun 09, 2015 | 80.60 | 81.19 | 79.32 | 80.67 | 16,480,992 | +0.00(+0.00%) |
Jun 08, 2015 | 81.82 | 82.00 | 80.13 | 80.67 | 16,910,924 | -1.47(-1.79%) |
Jun 05, 2015 | 81.87 | 82.46 | 81.52 | 82.14 | 16,143,093 | +0.09(+0.11%) |
Jun 04, 2015 | 82.14 | 82.95 | 81.51 | 82.05 | 20,853,856 | -0.39(-0.47%) |
Jun 03, 2015 | 81.35 | 82.53 | 81.25 | 82.44 | 31,758,444 | +2.00(+2.48%) |
Jun 02, 2015 | 79.76 | 81.35 | 79.56 | 80.44 | 18,915,596 | +0.15(+0.19%) |