Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 125.85 | 127.66 | 125.63 | 127.05 | 3,685,410 | +0.39(+0.31%) |
Jul 28, 2016 | 125.42 | 126.90 | 125.27 | 126.66 | 2,836,964 | +0.96(+0.76%) |
Jul 27, 2016 | 125.25 | 126.28 | 124.13 | 125.70 | 3,025,334 | -0.02(-0.01%) |
Jul 26, 2016 | 125.93 | 126.15 | 125.11 | 125.72 | 3,007,336 | -0.03(-0.02%) |
Jul 25, 2016 | 127.36 | 127.66 | 125.46 | 125.74 | 3,072,079 | -1.74(-1.36%) |
Jul 22, 2016 | 127.48 | 127.77 | 126.80 | 127.48 | 3,040,445 | +0.73(+0.57%) |
Jul 21, 2016 | 126.61 | 127.52 | 126.10 | 126.75 | 3,947,577 | -0.13(-0.10%) |
Jul 20, 2016 | 127.29 | 128.18 | 126.70 | 126.89 | 6,187,407 | +0.38(+0.30%) |
Jul 19, 2016 | 124.87 | 126.54 | 123.61 | 126.51 | 6,002,813 | +1.63(+1.31%) |
Jul 18, 2016 | 125.77 | 125.89 | 123.87 | 124.87 | 4,695,916 | -0.52(-0.41%) |
Jul 15, 2016 | 125.67 | 126.67 | 125.15 | 125.39 | 4,225,261 | +0.44(+0.35%) |
Jul 14, 2016 | 126.33 | 126.74 | 124.63 | 124.95 | 3,382,168 | -0.57(-0.45%) |
Jul 13, 2016 | 125.06 | 125.62 | 124.14 | 125.52 | 3,567,082 | +1.44(+1.16%) |
Jul 12, 2016 | 125.00 | 125.05 | 123.65 | 124.08 | 4,858,102 | -0.41(-0.33%) |
Jul 11, 2016 | 125.34 | 125.63 | 124.22 | 124.49 | 4,603,215 | -0.84(-0.67%) |
Jul 08, 2016 | 125.72 | 124.92 | 124.08 | 125.34 | 4,063,886 | +0.42(+0.33%) |
Jul 07, 2016 | 126.31 | 126.57 | 124.16 | 124.92 | 3,962,486 | -1.40(-1.11%) |
Jul 06, 2016 | 125.08 | 126.83 | 125.07 | 126.32 | 4,602,458 | +0.73(+0.58%) |
Jul 05, 2016 | 124.34 | 125.90 | 124.23 | 125.59 | 4,225,958 | +0.62(+0.50%) |
Jul 01, 2016 | 125.24 | 124.97 | 124.97 | 124.97 | 3,248,965 | -0.30(-0.24%) |
Jun 30, 2016 | 124.81 | 125.37 | 124.42 | 125.27 | 5,332,270 | +0.60(+0.48%) |
Jun 29, 2016 | 124.03 | 124.81 | 123.85 | 124.67 | 4,175,499 | +1.61(+1.31%) |
Jun 28, 2016 | 122.62 | 123.40 | 122.13 | 123.06 | 4,689,063 | +1.42(+1.17%) |
Jun 27, 2016 | 120.79 | 121.89 | 120.20 | 121.64 | 4,538,334 | -0.16(-0.13%) |
Jun 24, 2016 | 120.36 | 122.98 | 119.91 | 121.80 | 5,044,001 | -1.69(-1.37%) |
Jun 23, 2016 | 123.63 | 124.19 | 122.44 | 123.49 | 2,983,316 | +1.14(+0.94%) |
Jun 22, 2016 | 122.83 | 123.80 | 122.11 | 122.35 | 2,677,229 | -0.26(-0.21%) |
Jun 21, 2016 | 123.50 | 123.53 | 122.50 | 122.60 | 2,278,419 | -0.29(-0.24%) |
Jun 20, 2016 | 123.52 | 124.07 | 122.56 | 122.90 | 4,206,073 | +0.74(+0.60%) |
Jun 17, 2016 | 123.11 | 123.19 | 121.15 | 122.16 | 4,994,241 | -0.86(-0.70%) |
Jun 16, 2016 | 121.73 | 123.22 | 121.00 | 123.02 | 3,579,917 | +1.24(+1.02%) |
Jun 15, 2016 | 122.20 | 122.58 | 121.59 | 121.78 | 2,670,593 | +0.01(+0.01%) |
Jun 14, 2016 | 121.77 | 122.11 | 121.30 | 121.77 | 3,363,616 | -0.19(-0.16%) |
Jun 13, 2016 | 122.76 | 123.76 | 121.95 | 121.96 | 3,185,764 | -1.02(-0.83%) |
Jun 10, 2016 | 123.87 | 123.99 | 122.44 | 122.97 | 3,176,892 | -1.27(-1.02%) |
Jun 09, 2016 | 124.08 | 124.41 | 123.24 | 124.25 | 4,169,484 | +0.25(+0.20%) |
Jun 08, 2016 | 121.23 | 124.43 | 121.00 | 124.00 | 6,998,301 | +3.06(+2.53%) |
Jun 07, 2016 | 122.02 | 122.32 | 120.90 | 120.94 | 3,332,449 | -1.07(-0.88%) |
Jun 06, 2016 | 120.92 | 122.22 | 120.56 | 122.01 | 3,351,529 | +1.16(+0.96%) |
Jun 03, 2016 | 119.77 | 121.10 | 119.36 | 120.86 | 4,105,152 | +0.71(+0.59%) |
Jun 02, 2016 | 118.58 | 120.25 | 118.36 | 120.15 | 4,545,876 | +1.33(+1.12%) |
Jun 01, 2016 | 117.98 | 119.10 | 117.48 | 118.81 | 2,964,432 | +0.76(+0.64%) |
May 31, 2016 | 118.88 | 119.01 | 117.89 | 118.06 | 4,114,825 | -0.29(-0.25%) |
May 27, 2016 | 117.45 | 118.35 | 118.35 | 118.35 | 2,075,899 | +0.90(+0.77%) |
May 26, 2016 | 117.91 | 118.31 | 117.16 | 117.45 | 1,697,640 | -0.39(-0.33%) |
May 25, 2016 | 117.65 | 118.61 | 117.27 | 117.83 | 2,503,824 | +0.73(+0.63%) |
May 24, 2016 | 115.48 | 117.45 | 115.09 | 117.10 | 3,059,872 | +1.92(+1.66%) |
May 23, 2016 | 114.92 | 115.87 | 114.82 | 115.19 | 3,438,097 | -0.46(-0.40%) |
May 20, 2016 | 115.37 | 116.39 | 114.99 | 115.64 | 2,873,879 | +0.83(+0.72%) |
May 19, 2016 | 114.54 | 115.80 | 113.72 | 114.81 | 3,120,580 | -0.45(-0.39%) |
May 18, 2016 | 114.03 | 115.94 | 113.87 | 115.26 | 2,551,857 | +0.84(+0.73%) |
May 17, 2016 | 115.32 | 115.89 | 113.92 | 114.42 | 2,598,040 | -0.95(-0.83%) |
May 16, 2016 | 113.71 | 115.57 | 113.52 | 115.38 | 2,792,208 | +1.45(+1.27%) |
May 13, 2016 | 114.02 | 114.84 | 113.53 | 113.93 | 3,552,302 | -0.65(-0.57%) |
May 12, 2016 | 115.70 | 115.95 | 113.71 | 114.58 | 3,635,056 | -0.84(-0.73%) |
May 11, 2016 | 118.12 | 118.35 | 115.33 | 115.42 | 3,907,209 | -2.54(-2.16%) |
May 10, 2016 | 117.39 | 117.99 | 117.09 | 117.97 | 2,517,627 | +0.80(+0.68%) |
May 09, 2016 | 116.36 | 117.98 | 116.20 | 117.17 | 2,481,680 | +0.56(+0.48%) |
May 06, 2016 | 116.66 | 116.83 | 115.34 | 116.62 | 2,964,971 | -0.24(-0.20%) |
May 05, 2016 | 116.62 | 117.71 | 116.45 | 116.85 | 2,326,460 | +0.25(+0.21%) |
May 04, 2016 | 115.72 | 116.94 | 115.33 | 116.61 | 3,294,079 | -0.38(-0.32%) |
May 03, 2016 | 116.02 | 117.67 | 115.81 | 116.99 | 4,112,762 | +0.32(+0.27%) |
May 02, 2016 | 117.12 | 117.40 | 115.63 | 116.67 | 3,269,741 | +0.37(+0.32%) |
Apr 29, 2016 | 115.75 | 116.47 | 113.87 | 116.30 | 4,711,445 | -0.34(-0.29%) |
Apr 28, 2016 | 117.28 | 118.69 | 116.30 | 116.64 | 3,773,180 | -0.65(-0.55%) |
Apr 27, 2016 | 118.65 | 118.86 | 116.49 | 117.29 | 3,803,008 | -1.27(-1.07%) |
Apr 26, 2016 | 118.32 | 118.89 | 117.46 | 118.56 | 2,986,883 | +0.41(+0.34%) |
Apr 25, 2016 | 118.09 | 118.41 | 117.10 | 118.15 | 3,059,517 | -0.31(-0.26%) |
Apr 22, 2016 | 118.10 | 118.64 | 117.51 | 118.46 | 3,150,837 | +1.03(+0.88%) |
Apr 21, 2016 | 117.96 | 118.35 | 116.96 | 117.43 | 4,286,703 | -0.86(-0.72%) |
Apr 20, 2016 | 115.95 | 119.33 | 115.61 | 118.28 | 8,289,300 | +3.03(+2.63%) |
Apr 19, 2016 | 114.89 | 115.96 | 114.04 | 115.25 | 4,914,080 | +2.38(+2.10%) |
Apr 18, 2016 | 112.06 | 113.07 | 111.81 | 112.88 | 3,076,465 | +0.42(+0.38%) |
Apr 15, 2016 | 112.95 | 113.10 | 111.47 | 112.46 | 3,210,238 | -0.57(-0.51%) |
Apr 14, 2016 | 112.80 | 113.55 | 112.66 | 113.03 | 1,896,070 | +0.19(+0.17%) |
Apr 13, 2016 | 112.74 | 113.63 | 112.40 | 112.84 | 2,935,243 | +0.85(+0.76%) |
Apr 12, 2016 | 111.55 | 112.48 | 110.75 | 111.99 | 3,269,132 | +0.42(+0.37%) |
Apr 11, 2016 | 111.13 | 112.11 | 111.13 | 111.57 | 3,531,807 | +0.57(+0.52%) |
Apr 08, 2016 | 112.33 | 113.18 | 110.63 | 111.00 | 4,124,498 | -1.05(-0.94%) |
Apr 07, 2016 | 112.61 | 113.44 | 111.48 | 112.05 | 3,608,087 | -1.02(-0.91%) |
Apr 06, 2016 | 112.37 | 113.42 | 112.06 | 113.07 | 3,421,000 | +0.87(+0.78%) |
Apr 05, 2016 | 113.89 | 114.34 | 112.08 | 112.20 | 5,027,170 | -2.16(-1.89%) |
Apr 04, 2016 | 115.25 | 115.43 | 113.82 | 114.36 | 3,183,684 | -0.38(-0.33%) |
Apr 01, 2016 | 113.66 | 115.20 | 113.36 | 114.74 | 4,417,741 | +0.90(+0.79%) |
Mar 31, 2016 | 114.50 | 114.79 | 113.30 | 113.84 | 3,602,630 | -0.69(-0.60%) |
Mar 30, 2016 | 114.89 | 115.79 | 114.28 | 114.53 | 2,919,557 | -0.13(-0.12%) |
Mar 29, 2016 | 114.17 | 114.89 | 113.52 | 114.66 | 2,788,908 | +0.80(+0.71%) |
Mar 28, 2016 | 113.77 | 114.37 | 113.06 | 113.86 | 2,213,811 | +0.29(+0.26%) |
Mar 24, 2016 | 113.90 | 113.57 | 113.57 | 113.57 | 4,703,325 | -1.06(-0.92%) |
Mar 23, 2016 | 113.18 | 115.12 | 113.06 | 114.63 | 6,981,970 | +1.56(+1.38%) |
Mar 22, 2016 | 111.86 | 113.77 | 111.30 | 113.06 | 4,511,004 | +1.13(+1.01%) |
Mar 21, 2016 | 111.49 | 112.16 | 111.00 | 111.94 | 3,019,766 | +0.02(+0.02%) |
Mar 18, 2016 | 110.27 | 112.23 | 109.98 | 111.92 | 7,867,455 | +1.93(+1.76%) |
Mar 17, 2016 | 110.05 | 110.36 | 107.94 | 109.98 | 4,428,797 | -0.33(-0.30%) |
Mar 16, 2016 | 109.86 | 110.88 | 109.60 | 110.31 | 2,423,964 | +0.05(+0.04%) |
Mar 15, 2016 | 109.99 | 110.81 | 109.58 | 110.27 | 2,955,521 | -0.33(-0.30%) |
Mar 14, 2016 | 110.22 | 111.30 | 109.83 | 110.59 | 3,234,004 | +0.11(+0.10%) |
Mar 11, 2016 | 108.16 | 110.68 | 107.97 | 110.49 | 4,264,300 | +2.66(+2.47%) |
Mar 10, 2016 | 107.04 | 108.42 | 106.34 | 107.83 | 2,987,407 | +0.87(+0.82%) |
Mar 09, 2016 | 107.64 | 107.85 | 106.38 | 106.95 | 2,371,077 | -0.05(-0.05%) |
Mar 08, 2016 | 106.67 | 107.59 | 106.19 | 107.01 | 2,867,400 | -0.09(-0.08%) |
Mar 07, 2016 | 106.50 | 107.96 | 106.34 | 107.09 | 2,632,497 | -0.04(-0.03%) |
Mar 04, 2016 | 106.71 | 107.14 | 106.20 | 107.13 | 3,267,486 | -0.02(-0.02%) |
Mar 03, 2016 | 106.30 | 107.18 | 105.63 | 107.15 | 3,483,750 | +0.48(+0.45%) |
Mar 02, 2016 | 106.63 | 107.17 | 105.87 | 106.66 | 3,036,687 | -0.35(-0.33%) |
Mar 01, 2016 | 105.10 | 107.50 | 104.99 | 107.02 | 3,746,528 | +2.26(+2.16%) |
Feb 29, 2016 | 106.51 | 107.15 | 104.64 | 104.75 | 5,145,850 | -1.96(-1.84%) |
Feb 26, 2016 | 106.85 | 107.53 | 106.33 | 106.72 | 3,272,041 | +0.11(+0.11%) |
Feb 25, 2016 | 105.72 | 106.63 | 105.39 | 106.60 | 2,593,907 | +0.88(+0.83%) |
Feb 24, 2016 | 105.48 | 105.83 | 103.64 | 105.72 | 2,910,210 | -0.84(-0.78%) |
Feb 23, 2016 | 106.11 | 107.13 | 105.78 | 106.56 | 3,188,402 | -0.10(-0.10%) |
Feb 22, 2016 | 104.75 | 107.43 | 104.63 | 106.66 | 5,746,957 | +3.16(+3.05%) |
Feb 19, 2016 | 103.35 | 104.27 | 102.05 | 103.51 | 5,095,117 | +0.20(+0.20%) |
Feb 18, 2016 | 104.23 | 105.55 | 102.96 | 103.30 | 4,373,976 | -0.75(-0.72%) |
Feb 17, 2016 | 101.59 | 104.13 | 101.33 | 104.05 | 5,076,738 | +2.77(+2.73%) |
Feb 16, 2016 | 99.06 | 101.39 | 98.98 | 101.28 | 3,917,552 | +2.93(+2.98%) |
Feb 12, 2016 | 97.81 | 98.35 | 98.35 | 98.35 | 2,901,585 | +1.06(+1.08%) |
Feb 11, 2016 | 97.91 | 98.24 | 96.83 | 97.30 | 4,496,633 | -1.86(-1.88%) |
Feb 10, 2016 | 97.92 | 100.69 | 97.92 | 99.16 | 3,437,365 | +1.39(+1.42%) |
Feb 09, 2016 | 96.19 | 98.76 | 95.99 | 97.77 | 4,184,169 | +1.00(+1.04%) |
Feb 08, 2016 | 97.19 | 97.74 | 95.72 | 96.77 | 5,741,728 | -1.50(-1.52%) |
Feb 05, 2016 | 100.33 | 100.45 | 97.54 | 98.26 | 3,786,939 | -2.18(-2.17%) |
Feb 04, 2016 | 99.10 | 100.75 | 98.55 | 100.44 | 4,102,350 | +1.28(+1.29%) |
Feb 03, 2016 | 100.59 | 100.59 | 97.01 | 99.17 | 3,936,463 | -0.99(-0.99%) |
Feb 02, 2016 | 101.11 | 101.49 | 99.63 | 100.16 | 3,408,198 | -1.77(-1.73%) |
Feb 01, 2016 | 101.00 | 102.16 | 100.37 | 101.93 | 4,926,965 | +0.64(+0.63%) |
Jan 29, 2016 | 98.45 | 101.29 | 97.30 | 101.29 | 6,004,003 | +3.32(+3.39%) |
Jan 28, 2016 | 98.77 | 99.61 | 97.29 | 97.96 | 4,008,306 | -0.84(-0.85%) |
Jan 27, 2016 | 100.65 | 100.98 | 98.37 | 98.80 | 5,366,214 | -1.43(-1.43%) |
Jan 26, 2016 | 99.31 | 100.43 | 98.30 | 100.23 | 5,222,134 | +0.51(+0.51%) |
Jan 25, 2016 | 100.73 | 101.42 | 99.26 | 99.72 | 3,306,733 | -0.84(-0.83%) |
Jan 22, 2016 | 100.86 | 101.28 | 100.17 | 100.56 | 4,118,170 | +0.73(+0.73%) |
Jan 21, 2016 | 100.86 | 101.57 | 98.74 | 99.83 | 6,154,473 | -1.13(-1.12%) |
Jan 20, 2016 | 98.59 | 101.80 | 96.88 | 100.96 | 9,527,899 | +1.94(+1.96%) |
Jan 19, 2016 | 98.06 | 100.41 | 96.40 | 99.02 | 8,096,602 | +2.91(+3.03%) |
Jan 15, 2016 | 95.94 | 96.11 | 96.11 | 96.11 | 7,227,528 | -1.31(-1.35%) |
Jan 14, 2016 | 95.64 | 98.33 | 94.58 | 97.42 | 4,818,548 | +1.35(+1.40%) |
Jan 13, 2016 | 98.87 | 99.42 | 95.81 | 96.07 | 3,904,556 | -2.66(-2.70%) |
Jan 12, 2016 | 97.07 | 99.50 | 96.79 | 98.74 | 4,590,722 | +2.36(+2.45%) |
Jan 11, 2016 | 97.20 | 97.30 | 95.16 | 96.38 | 5,145,353 | -0.51(-0.53%) |
Jan 08, 2016 | 98.82 | 98.93 | 96.54 | 96.89 | 5,027,964 | -1.70(-1.72%) |
Jan 07, 2016 | 99.94 | 100.35 | 98.00 | 98.59 | 5,998,894 | -2.99(-2.94%) |
Jan 06, 2016 | 101.83 | 102.60 | 100.71 | 101.58 | 3,043,933 | -1.05(-1.02%) |
Jan 05, 2016 | 102.66 | 103.69 | 102.21 | 102.63 | 3,181,871 | +0.19(+0.19%) |
Jan 04, 2016 | 102.83 | 102.83 | 100.73 | 102.43 | 5,674,189 | -1.04(-1.00%) |
Dec 31, 2015 | 104.35 | 103.47 | 103.47 | 103.47 | 2,697,390 | -1.13(-1.08%) |
Dec 30, 2015 | 105.57 | 105.64 | 104.37 | 104.60 | 1,987,008 | -0.79(-0.75%) |
Dec 29, 2015 | 104.55 | 105.91 | 104.40 | 105.39 | 2,305,256 | +1.31(+1.26%) |
Dec 28, 2015 | 104.02 | 104.13 | 103.24 | 104.08 | 1,799,319 | -0.01(-0.01%) |
Dec 24, 2015 | 104.25 | 104.09 | 104.09 | 104.09 | 1,023,359 | -0.31(-0.30%) |
Dec 23, 2015 | 103.70 | 104.52 | 103.39 | 104.39 | 2,819,173 | +1.10(+1.06%) |
Dec 22, 2015 | 103.95 | 104.09 | 102.22 | 103.30 | 3,207,951 | +0.03(+0.03%) |
Dec 21, 2015 | 102.53 | 103.58 | 102.03 | 103.27 | 3,621,343 | +1.40(+1.37%) |
Dec 18, 2015 | 104.32 | 104.54 | 101.87 | 101.87 | 8,612,107 | -2.99(-2.85%) |
Dec 17, 2015 | 104.52 | 106.50 | 104.35 | 104.86 | 4,486,024 | +0.34(+0.33%) |
Dec 16, 2015 | 104.05 | 105.33 | 102.82 | 104.52 | 3,997,496 | +1.07(+1.04%) |
Dec 15, 2015 | 102.79 | 104.23 | 102.61 | 103.44 | 3,551,895 | +1.55(+1.52%) |
Dec 14, 2015 | 101.92 | 101.92 | 100.65 | 101.90 | 4,396,761 | -0.11(-0.11%) |
Dec 11, 2015 | 102.21 | 103.21 | 100.81 | 102.01 | 4,355,416 | -0.20(-0.20%) |
Dec 10, 2015 | 101.19 | 102.95 | 100.57 | 102.21 | 3,641,148 | +1.02(+1.01%) |
Dec 09, 2015 | 101.50 | 102.75 | 100.85 | 101.19 | 4,364,804 | -0.73(-0.72%) |
Dec 08, 2015 | 101.11 | 102.34 | 100.22 | 101.92 | 4,038,321 | -0.03(-0.03%) |
Dec 07, 2015 | 103.69 | 103.69 | 101.33 | 101.95 | 3,597,641 | -1.61(-1.55%) |
Dec 04, 2015 | 101.67 | 104.01 | 101.36 | 103.56 | 4,079,525 | +2.41(+2.38%) |
Dec 03, 2015 | 103.61 | 104.03 | 100.65 | 101.15 | 4,873,924 | -2.32(-2.24%) |
Dec 02, 2015 | 102.24 | 105.00 | 102.12 | 103.47 | 6,902,173 | +1.65(+1.62%) |
Dec 01, 2015 | 99.43 | 101.91 | 99.01 | 101.82 | 6,242,454 | +3.11(+3.15%) |
Nov 30, 2015 | 100.33 | 100.55 | 98.63 | 98.71 | 5,252,049 | -1.43(-1.43%) |
Nov 27, 2015 | 100.27 | 101.50 | 99.91 | 100.14 | 1,987,395 | -0.06(-0.06%) |
Nov 25, 2015 | 99.37 | 100.20 | 100.20 | 100.20 | 3,378,965 | +1.07(+1.08%) |
Nov 24, 2015 | 97.54 | 99.36 | 97.26 | 99.13 | 3,705,124 | +0.90(+0.92%) |
Nov 23, 2015 | 98.94 | 100.27 | 98.17 | 98.23 | 4,316,671 | -0.71(-0.72%) |
Nov 20, 2015 | 97.11 | 100.22 | 96.90 | 98.94 | 8,060,799 | +2.05(+2.12%) |
Nov 19, 2015 | 96.15 | 99.58 | 95.99 | 96.89 | 17,962,258 | -5.80(-5.65%) |
Nov 18, 2015 | 100.06 | 102.93 | 99.62 | 102.68 | 3,777,329 | +2.50(+2.50%) |
Nov 17, 2015 | 99.60 | 101.10 | 99.11 | 100.18 | 2,262,409 | +0.50(+0.50%) |
Nov 16, 2015 | 97.12 | 99.96 | 97.03 | 99.68 | 2,792,943 | +2.11(+2.16%) |
Nov 13, 2015 | 98.52 | 98.98 | 97.37 | 97.57 | 4,301,751 | -1.23(-1.25%) |
Nov 12, 2015 | 99.63 | 100.49 | 98.55 | 98.80 | 3,815,032 | -1.51(-1.50%) |
Nov 11, 2015 | 101.90 | 102.34 | 100.14 | 100.31 | 2,710,315 | -1.18(-1.16%) |
Nov 10, 2015 | 100.07 | 101.77 | 99.86 | 101.49 | 3,245,831 | +1.43(+1.43%) |
Nov 09, 2015 | 99.95 | 100.40 | 98.97 | 100.07 | 3,145,302 | -0.48(-0.48%) |
Nov 06, 2015 | 100.92 | 101.41 | 99.85 | 100.55 | 4,689,487 | -1.24(-1.22%) |
Nov 05, 2015 | 100.70 | 102.26 | 99.51 | 101.79 | 4,577,520 | +1.39(+1.39%) |
Nov 04, 2015 | 102.99 | 103.12 | 99.89 | 100.40 | 6,161,636 | -2.65(-2.57%) |
Nov 03, 2015 | 103.49 | 103.74 | 101.81 | 103.04 | 3,148,401 | -0.90(-0.87%) |
Nov 02, 2015 | 103.90 | 105.05 | 103.20 | 103.94 | 4,423,770 | +0.80(+0.77%) |
Oct 30, 2015 | 105.03 | 105.42 | 103.15 | 103.15 | 4,838,991 | -1.69(-1.61%) |
Oct 29, 2015 | 104.91 | 106.56 | 104.66 | 104.84 | 3,719,589 | -0.06(-0.06%) |
Oct 28, 2015 | 104.88 | 105.22 | 101.51 | 104.90 | 5,030,456 | +0.36(+0.34%) |
Oct 27, 2015 | 101.93 | 104.67 | 101.50 | 104.54 | 4,576,949 | +2.49(+2.44%) |
Oct 26, 2015 | 101.52 | 102.47 | 100.71 | 102.05 | 3,856,152 | +0.53(+0.53%) |
Oct 23, 2015 | 100.23 | 102.13 | 99.87 | 101.52 | 6,277,282 | +1.85(+1.85%) |
Oct 22, 2015 | 103.53 | 104.24 | 96.40 | 99.67 | 11,960,819 | -3.77(-3.64%) |
Oct 21, 2015 | 105.70 | 105.79 | 100.95 | 103.44 | 6,096,307 | -2.02(-1.92%) |
Oct 20, 2015 | 105.65 | 106.47 | 104.82 | 105.46 | 3,743,422 | -0.27(-0.26%) |
Oct 19, 2015 | 104.90 | 105.89 | 104.39 | 105.73 | 4,233,043 | +0.66(+0.63%) |
Oct 16, 2015 | 105.84 | 105.84 | 103.85 | 105.08 | 5,042,949 | -0.17(-0.16%) |
Oct 15, 2015 | 104.22 | 105.53 | 101.55 | 105.24 | 9,149,007 | -1.66(-1.56%) |
Oct 14, 2015 | 108.46 | 109.47 | 105.82 | 106.91 | 6,385,398 | -1.68(-1.55%) |
Oct 13, 2015 | 107.86 | 110.34 | 106.48 | 108.59 | 7,599,839 | +1.30(+1.21%) |
Oct 12, 2015 | 104.23 | 107.78 | 103.83 | 107.29 | 6,668,457 | +2.84(+2.72%) |
Oct 09, 2015 | 101.58 | 104.63 | 101.55 | 104.45 | 5,121,303 | +2.79(+2.75%) |
Oct 08, 2015 | 101.97 | 102.41 | 100.63 | 101.66 | 4,163,812 | -0.31(-0.30%) |
Oct 07, 2015 | 101.99 | 102.30 | 100.36 | 101.97 | 4,902,983 | +0.33(+0.33%) |
Oct 06, 2015 | 104.62 | 104.74 | 100.42 | 101.63 | 5,311,918 | -3.15(-3.01%) |
Oct 05, 2015 | 104.80 | 105.39 | 103.45 | 104.79 | 3,986,422 | +0.72(+0.69%) |
Oct 02, 2015 | 100.84 | 104.08 | 100.56 | 104.07 | 4,021,107 | +1.94(+1.90%) |
Oct 01, 2015 | 101.54 | 102.21 | 100.64 | 102.12 | 4,302,831 | +0.53(+0.52%) |
Sep 30, 2015 | 101.06 | 102.40 | 100.61 | 101.60 | 5,296,593 | +1.57(+1.57%) |
Sep 29, 2015 | 98.87 | 100.59 | 97.75 | 100.03 | 5,872,177 | +1.33(+1.35%) |
Sep 28, 2015 | 101.19 | 101.43 | 97.22 | 98.70 | 6,539,231 | -3.21(-3.15%) |
Sep 25, 2015 | 107.00 | 107.20 | 100.92 | 101.91 | 9,203,500 | -4.13(-3.90%) |
Sep 24, 2015 | 107.15 | 107.40 | 104.45 | 106.05 | 5,407,378 | -1.92(-1.78%) |
Sep 23, 2015 | 107.72 | 108.78 | 106.88 | 107.97 | 3,575,356 | +0.31(+0.28%) |
Sep 22, 2015 | 106.35 | 108.41 | 106.35 | 107.66 | 5,214,612 | -0.88(-0.81%) |
Sep 21, 2015 | 108.15 | 108.83 | 106.31 | 108.54 | 3,969,869 | +1.29(+1.20%) |
Sep 18, 2015 | 107.03 | 108.39 | 106.68 | 107.26 | 8,516,364 | -0.69(-0.64%) |
Sep 17, 2015 | 106.41 | 109.58 | 105.88 | 107.95 | 6,240,917 | +1.85(+1.74%) |
Sep 16, 2015 | 105.33 | 106.28 | 104.70 | 106.10 | 3,968,701 | +0.98(+0.93%) |
Sep 15, 2015 | 103.88 | 105.63 | 102.84 | 105.12 | 3,507,890 | +1.95(+1.89%) |
Sep 14, 2015 | 104.24 | 104.66 | 102.60 | 103.17 | 3,067,531 | -0.79(-0.76%) |
Sep 11, 2015 | 101.74 | 104.10 | 101.47 | 103.95 | 4,284,751 | +1.69(+1.65%) |
Sep 10, 2015 | 100.58 | 103.29 | 100.48 | 102.26 | 6,309,249 | +1.48(+1.47%) |
Sep 09, 2015 | 102.72 | 103.10 | 100.56 | 100.78 | 4,285,908 | -0.45(-0.44%) |
Sep 08, 2015 | 99.52 | 101.33 | 99.12 | 101.23 | 4,576,382 | +3.25(+3.32%) |
Sep 04, 2015 | 98.10 | 97.98 | 97.98 | 97.98 | 3,893,237 | -1.42(-1.43%) |
Sep 03, 2015 | 100.05 | 101.08 | 98.94 | 99.40 | 3,597,551 | -0.21(-0.21%) |
Sep 02, 2015 | 99.26 | 99.93 | 98.13 | 99.61 | 5,185,896 | +1.40(+1.42%) |
Sep 01, 2015 | 98.85 | 99.59 | 97.72 | 98.21 | 5,341,883 | -2.68(-2.65%) |
Aug 31, 2015 | 102.21 | 103.58 | 100.42 | 100.89 | 4,686,707 | -1.38(-1.35%) |
Aug 28, 2015 | 102.36 | 102.76 | 101.15 | 102.27 | 3,822,398 | -0.43(-0.42%) |
Aug 27, 2015 | 100.50 | 102.75 | 100.25 | 102.69 | 6,631,496 | +3.76(+3.80%) |
Aug 26, 2015 | 98.15 | 99.26 | 96.16 | 98.94 | 8,604,270 | +3.03(+3.16%) |
Aug 25, 2015 | 98.54 | 99.92 | 95.75 | 95.90 | 9,299,821 | -0.39(-0.41%) |
Aug 24, 2015 | 96.67 | 100.27 | 82.84 | 96.29 | 10,120,237 | -5.10(-5.03%) |
Aug 21, 2015 | 103.11 | 103.59 | 101.16 | 101.40 | 6,453,959 | -3.06(-2.93%) |
Aug 20, 2015 | 106.59 | 106.75 | 104.46 | 104.46 | 3,671,369 | -2.99(-2.78%) |
Aug 19, 2015 | 108.75 | 108.99 | 107.12 | 107.45 | 3,912,262 | -1.99(-1.82%) |
Aug 18, 2015 | 108.02 | 110.06 | 107.97 | 109.44 | 4,747,928 | +1.47(+1.36%) |
Aug 17, 2015 | 104.99 | 108.08 | 104.90 | 107.97 | 3,385,094 | +2.44(+2.31%) |
Aug 14, 2015 | 105.14 | 105.67 | 104.87 | 105.53 | 2,340,042 | +0.44(+0.41%) |
Aug 13, 2015 | 105.80 | 106.38 | 104.89 | 105.09 | 3,730,934 | -0.59(-0.56%) |
Aug 12, 2015 | 105.74 | 106.19 | 103.81 | 105.69 | 3,498,079 | -0.92(-0.87%) |
Aug 11, 2015 | 105.75 | 107.27 | 105.75 | 106.61 | 3,160,516 | -0.19(-0.18%) |
Aug 10, 2015 | 106.82 | 107.55 | 106.33 | 106.80 | 2,843,981 | +0.58(+0.54%) |
Aug 07, 2015 | 106.13 | 106.26 | 104.87 | 106.23 | 2,610,419 | -0.19(-0.18%) |
Aug 06, 2015 | 108.45 | 108.69 | 106.21 | 106.42 | 3,457,434 | -1.64(-1.52%) |
Aug 05, 2015 | 106.17 | 108.34 | 106.17 | 108.06 | 4,394,430 | +2.69(+2.55%) |
Aug 04, 2015 | 106.02 | 106.06 | 104.84 | 105.37 | 2,356,769 | -0.04(-0.04%) |