Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 125.47 | 126.09 | 124.97 | 125.99 | 14,208,938 | +0.28(+0.22%) |
Aug 30, 2016 | 126.47 | 126.47 | 125.02 | 125.71 | 17,818,392 | -0.70(-0.55%) |
Aug 29, 2016 | 124.22 | 126.60 | 124.22 | 126.41 | 15,929,689 | +1.58(+1.26%) |
Aug 26, 2016 | 123.92 | 125.06 | 123.80 | 124.83 | 17,523,396 | +1.07(+0.86%) |
Aug 25, 2016 | 122.99 | 124.24 | 122.97 | 123.76 | 10,736,631 | +0.41(+0.33%) |
Aug 24, 2016 | 124.34 | 124.56 | 122.96 | 123.35 | 12,245,674 | -0.89(-0.72%) |
Aug 23, 2016 | 124.38 | 124.96 | 124.12 | 124.24 | 13,322,247 | +0.22(+0.18%) |
Aug 22, 2016 | 123.20 | 124.70 | 122.98 | 124.02 | 14,398,504 | +0.59(+0.48%) |
Aug 19, 2016 | 123.47 | 124.03 | 123.15 | 123.43 | 11,700,666 | -0.35(-0.28%) |
Aug 18, 2016 | 123.88 | 124.13 | 123.51 | 123.78 | 12,411,170 | -0.46(-0.37%) |
Aug 17, 2016 | 123.53 | 124.25 | 122.72 | 124.24 | 13,795,020 | +1.07(+0.87%) |
Aug 16, 2016 | 123.37 | 123.79 | 122.65 | 123.17 | 14,236,426 | -0.60(-0.48%) |
Aug 15, 2016 | 124.78 | 124.79 | 123.57 | 123.77 | 19,309,182 | -0.98(-0.78%) |
Aug 12, 2016 | 124.57 | 124.87 | 124.05 | 124.75 | 12,171,856 | -0.02(-0.02%) |
Aug 11, 2016 | 125.07 | 125.25 | 124.62 | 124.77 | 11,740,200 | +0.02(+0.02%) |
Aug 10, 2016 | 124.94 | 125.35 | 124.41 | 124.75 | 10,677,763 | -0.18(-0.14%) |
Aug 09, 2016 | 125.21 | 125.96 | 124.40 | 124.93 | 19,627,702 | -0.20(-0.16%) |
Aug 08, 2016 | 125.12 | 125.32 | 124.42 | 125.13 | 15,244,910 | +0.11(+0.09%) |
Aug 05, 2016 | 124.85 | 125.70 | 124.49 | 125.02 | 20,205,452 | +0.79(+0.64%) |
Aug 04, 2016 | 122.81 | 124.66 | 122.38 | 124.23 | 21,082,352 | +1.85(+1.51%) |
Aug 03, 2016 | 122.96 | 123.79 | 122.18 | 122.38 | 18,532,690 | -0.58(-0.47%) |
Aug 02, 2016 | 123.93 | 124.67 | 121.94 | 122.96 | 23,976,288 | -1.22(-0.98%) |
Aug 01, 2016 | 123.72 | 124.45 | 122.73 | 124.18 | 25,029,322 | +0.37(+0.30%) |
Jul 29, 2016 | 124.52 | 125.71 | 123.58 | 123.81 | 35,096,000 | -1.06(-0.85%) |
Jul 28, 2016 | 127.39 | 128.19 | 123.50 | 124.87 | 79,010,064 | +1.66(+1.35%) |
Jul 27, 2016 | 122.29 | 124.87 | 121.38 | 123.21 | 52,386,420 | +2.12(+1.75%) |
Jul 26, 2016 | 121.87 | 121.94 | 120.62 | 121.09 | 17,590,746 | -0.41(-0.34%) |
Jul 25, 2016 | 121.26 | 121.72 | 117.66 | 121.50 | 18,498,398 | +0.63(+0.52%) |
Jul 22, 2016 | 119.77 | 120.88 | 119.18 | 120.87 | 18,441,956 | +0.39(+0.32%) |
Jul 21, 2016 | 121.79 | 121.97 | 120.12 | 120.48 | 17,815,978 | -1.31(-1.07%) |
Jul 20, 2016 | 121.12 | 122.07 | 120.43 | 121.79 | 20,063,712 | +1.31(+1.09%) |
Jul 19, 2016 | 118.86 | 120.72 | 118.53 | 120.48 | 21,558,432 | +1.24(+1.04%) |
Jul 18, 2016 | 117.20 | 119.48 | 116.77 | 119.24 | 20,873,450 | +2.51(+2.15%) |
Jul 15, 2016 | 117.61 | 118.16 | 116.46 | 116.74 | 16,663,626 | -0.43(-0.37%) |
Jul 14, 2016 | 117.38 | 117.52 | 116.58 | 117.17 | 14,583,783 | +0.51(+0.44%) |
Jul 13, 2016 | 118.27 | 118.27 | 116.56 | 116.66 | 16,214,317 | -1.15(-0.98%) |
Jul 12, 2016 | 118.50 | 118.59 | 117.44 | 117.81 | 15,229,221 | +0.06(+0.05%) |
Jul 11, 2016 | 117.58 | 118.57 | 117.38 | 117.75 | 17,724,430 | +0.63(+0.54%) |
Jul 08, 2016 | 116.31 | 117.38 | 115.73 | 117.12 | 18,161,846 | +1.39(+1.20%) |
Jul 07, 2016 | 116.51 | 116.85 | 115.24 | 115.73 | 16,641,481 | +1.65(+1.44%) |
Jul 05, 2016 | 113.82 | 114.13 | 112.86 | 114.08 | 14,237,315 | +0.01(+0.01%) |
Jul 01, 2016 | 114.08 | 114.07 | 114.07 | 114.07 | 14,995,894 | -0.09(-0.08%) |
Jun 30, 2016 | 114.55 | 115.06 | 113.55 | 114.16 | 23,204,126 | +0.12(+0.11%) |
Jun 29, 2016 | 113.25 | 114.13 | 112.93 | 114.04 | 20,978,178 | +1.46(+1.30%) |
Jun 28, 2016 | 110.51 | 112.63 | 110.43 | 112.58 | 26,833,870 | +3.73(+3.42%) |
Jun 27, 2016 | 111.45 | 111.45 | 108.11 | 108.86 | 36,417,844 | -3.11(-2.77%) |
Jun 24, 2016 | 110.89 | 113.56 | 110.88 | 111.96 | 40,686,252 | -3.00(-2.61%) |
Jun 23, 2016 | 114.25 | 114.97 | 113.42 | 114.96 | 16,169,951 | +1.17(+1.03%) |
Jun 22, 2016 | 114.53 | 114.62 | 113.49 | 113.79 | 14,856,925 | -0.47(-0.41%) |
Jun 21, 2016 | 114.00 | 115.09 | 113.85 | 114.26 | 19,182,324 | +1.01(+0.89%) |
Jun 20, 2016 | 113.65 | 114.60 | 112.63 | 113.25 | 20,786,928 | +0.35(+0.31%) |
Jun 17, 2016 | 114.30 | 114.31 | 112.44 | 112.90 | 24,670,456 | -1.37(-1.20%) |
Jun 16, 2016 | 113.75 | 114.38 | 112.82 | 114.27 | 19,248,038 | -0.21(-0.18%) |
Jun 15, 2016 | 115.18 | 115.32 | 113.95 | 114.48 | 19,836,102 | -0.34(-0.30%) |
Jun 14, 2016 | 113.95 | 114.83 | 113.46 | 114.82 | 17,627,610 | +0.99(+0.87%) |
Jun 13, 2016 | 114.88 | 115.21 | 113.19 | 113.83 | 31,735,988 | -2.67(-2.29%) |
Jun 10, 2016 | 117.42 | 117.98 | 116.14 | 116.50 | 18,530,466 | -1.94(-1.64%) |
Jun 09, 2016 | 118.00 | 118.55 | 117.58 | 118.43 | 13,867,597 | +0.17(+0.14%) |
Jun 08, 2016 | 117.64 | 118.47 | 117.15 | 118.27 | 14,518,599 | +0.63(+0.54%) |
Jun 07, 2016 | 119.11 | 119.17 | 117.55 | 117.64 | 17,114,164 | -1.03(-0.87%) |
Jun 06, 2016 | 118.49 | 119.30 | 118.27 | 118.66 | 12,756,724 | +0.32(+0.27%) |
Jun 03, 2016 | 118.85 | 118.85 | 117.73 | 118.34 | 14,150,112 | -0.46(-0.39%) |
Jun 02, 2016 | 118.56 | 135.46 | 118.09 | 118.80 | 13,231,875 | +0.15(+0.13%) |
Jun 01, 2016 | 118.37 | 118.95 | 117.69 | 118.65 | 15,040,659 | -0.03(-0.03%) |
May 31, 2016 | 119.33 | 119.97 | 118.00 | 118.68 | 23,562,606 | -0.57(-0.48%) |
May 27, 2016 | 119.43 | 119.25 | 119.25 | 119.25 | 13,507,917 | -0.09(-0.08%) |
May 26, 2016 | 118.11 | 119.63 | 117.80 | 119.34 | 18,490,466 | +1.58(+1.34%) |
May 25, 2016 | 118.00 | 118.54 | 117.26 | 117.77 | 20,053,310 | +0.19(+0.16%) |
May 24, 2016 | 116.12 | 117.61 | 116.00 | 117.58 | 20,188,998 | +1.73(+1.49%) |
May 23, 2016 | 117.30 | 117.47 | 115.82 | 115.85 | 20,451,540 | -1.38(-1.18%) |
May 20, 2016 | 116.84 | 117.86 | 116.83 | 117.23 | 18,964,932 | +0.54(+0.46%) |
May 19, 2016 | 116.93 | 117.36 | 115.76 | 116.69 | 20,558,746 | -0.84(-0.71%) |
May 18, 2016 | 116.68 | 118.14 | 116.61 | 117.53 | 21,656,834 | +0.30(+0.26%) |
May 17, 2016 | 118.69 | 118.88 | 117.08 | 117.23 | 21,331,328 | -1.32(-1.11%) |
May 16, 2016 | 119.25 | 119.48 | 117.23 | 118.54 | 31,272,012 | -1.14(-0.95%) |
May 13, 2016 | 120.25 | 120.51 | 119.55 | 119.68 | 18,143,516 | -0.47(-0.39%) |
May 12, 2016 | 119.85 | 120.71 | 118.77 | 120.15 | 22,048,658 | +0.76(+0.64%) |
May 11, 2016 | 120.28 | 120.95 | 119.29 | 119.39 | 22,045,288 | -0.98(-0.81%) |
May 10, 2016 | 119.49 | 120.37 | 114.68 | 120.37 | 23,234,498 | +1.26(+1.06%) |
May 09, 2016 | 119.41 | 120.15 | 118.77 | 119.11 | 21,145,834 | -0.25(-0.21%) |
May 06, 2016 | 117.04 | 119.51 | 116.99 | 119.36 | 26,423,574 | +1.68(+1.43%) |
May 05, 2016 | 117.92 | 118.85 | 117.13 | 117.69 | 22,070,016 | -0.25(-0.21%) |
May 04, 2016 | 116.49 | 118.17 | 116.45 | 117.94 | 23,465,326 | +0.63(+0.54%) |
May 03, 2016 | 117.39 | 118.03 | 116.90 | 117.31 | 24,133,040 | -1.14(-0.96%) |
May 02, 2016 | 117.70 | 118.60 | 116.45 | 118.44 | 28,111,504 | +0.99(+0.84%) |
Apr 29, 2016 | 116.70 | 117.70 | 115.72 | 117.45 | 37,180,000 | +0.85(+0.73%) |
Apr 28, 2016 | 119.45 | 120.66 | 116.11 | 116.61 | 87,146,224 | +7.83(+7.20%) |
Apr 27, 2016 | 107.83 | 108.83 | 106.20 | 108.78 | 52,044,956 | +0.13(+0.12%) |
Apr 26, 2016 | 110.37 | 110.38 | 108.03 | 108.64 | 22,514,740 | -1.34(-1.22%) |
Apr 25, 2016 | 109.75 | 110.55 | 108.95 | 109.98 | 21,034,282 | -0.46(-0.42%) |
Apr 22, 2016 | 111.09 | 111.63 | 108.89 | 110.44 | 38,499,004 | -2.88(-2.54%) |
Apr 21, 2016 | 112.43 | 113.92 | 112.19 | 113.32 | 20,874,284 | +1.02(+0.91%) |
Apr 20, 2016 | 112.31 | 113.15 | 111.44 | 112.30 | 21,047,014 | +0.13(+0.12%) |
Apr 19, 2016 | 110.98 | 112.33 | 109.04 | 112.17 | 30,236,006 | +1.84(+1.67%) |
Apr 18, 2016 | 109.62 | 110.69 | 109.08 | 110.33 | 21,173,592 | +0.81(+0.74%) |
Apr 15, 2016 | 110.67 | 110.85 | 109.08 | 109.52 | 20,945,004 | -1.20(-1.08%) |
Apr 14, 2016 | 110.50 | 111.92 | 110.14 | 110.72 | 28,498,108 | +0.33(+0.30%) |
Apr 13, 2016 | 112.11 | 112.53 | 106.41 | 110.39 | 88,291,272 | -0.10(-0.09%) |
Apr 12, 2016 | 109.22 | 111.05 | 108.87 | 110.49 | 26,263,942 | +1.62(+1.49%) |
Apr 11, 2016 | 110.58 | 110.79 | 108.66 | 108.87 | 39,782,700 | -1.64(-1.48%) |
Apr 08, 2016 | 114.13 | 114.21 | 109.78 | 110.51 | 48,549,264 | -3.01(-2.65%) |
Apr 07, 2016 | 113.67 | 114.77 | 112.95 | 113.52 | 20,716,444 | -0.07(-0.06%) |
Apr 06, 2016 | 112.35 | 113.69 | 112.30 | 113.59 | 20,830,986 | +1.49(+1.33%) |
Apr 05, 2016 | 111.99 | 113.20 | 111.78 | 112.10 | 22,973,092 | -0.33(-0.29%) |
Apr 04, 2016 | 113.95 | 114.43 | 111.49 | 112.43 | 48,513,324 | -3.51(-3.02%) |
Apr 01, 2016 | 113.63 | 116.05 | 113.23 | 115.94 | 24,786,776 | +1.96(+1.72%) |
Mar 31, 2016 | 114.58 | 114.89 | 113.65 | 113.98 | 21,205,266 | -0.60(-0.52%) |
Mar 30, 2016 | 116.61 | 116.87 | 114.23 | 114.58 | 33,251,286 | -1.44(-1.24%) |
Mar 29, 2016 | 113.71 | 116.20 | 113.52 | 116.02 | 29,844,148 | +2.45(+2.15%) |
Mar 28, 2016 | 113.20 | 114.47 | 112.83 | 113.57 | 21,371,070 | +0.64(+0.57%) |
Mar 24, 2016 | 112.01 | 112.93 | 112.93 | 112.93 | 17,858,028 | +0.51(+0.45%) |
Mar 23, 2016 | 111.89 | 113.07 | 111.88 | 112.42 | 18,577,304 | +0.29(+0.26%) |
Mar 22, 2016 | 111.24 | 112.76 | 111.05 | 112.13 | 19,016,506 | +0.40(+0.36%) |
Mar 21, 2016 | 111.54 | 112.25 | 110.91 | 111.73 | 18,462,770 | +0.40(+0.36%) |
Mar 18, 2016 | 111.44 | 112.30 | 110.15 | 111.33 | 36,295,344 | +0.43(+0.39%) |
Mar 17, 2016 | 112.03 | 112.57 | 110.62 | 110.90 | 24,250,856 | -1.16(-1.03%) |
Mar 16, 2016 | 110.37 | 112.38 | 109.98 | 112.06 | 24,736,502 | +1.51(+1.36%) |
Mar 15, 2016 | 108.99 | 110.71 | 108.72 | 110.55 | 17,627,344 | +0.78(+0.71%) |
Mar 14, 2016 | 109.16 | 110.21 | 108.66 | 109.77 | 17,264,294 | +0.48(+0.44%) |
Mar 11, 2016 | 108.36 | 109.30 | 107.81 | 109.29 | 20,719,512 | +2.09(+1.95%) |
Mar 10, 2016 | 107.80 | 108.55 | 105.66 | 107.21 | 24,868,590 | -0.19(-0.18%) |
Mar 09, 2016 | 106.59 | 107.40 | 105.38 | 107.40 | 20,484,632 | +1.58(+1.49%) |
Mar 08, 2016 | 104.67 | 107.25 | 104.29 | 105.82 | 25,627,844 | +0.20(+0.19%) |
Mar 07, 2016 | 107.95 | 107.95 | 104.61 | 105.62 | 31,539,408 | -2.66(-2.45%) |
Mar 04, 2016 | 109.93 | 109.93 | 107.82 | 108.28 | 24,965,318 | -1.19(-1.09%) |
Mar 03, 2016 | 110.13 | 110.18 | 108.42 | 109.46 | 21,365,146 | -0.37(-0.34%) |
Mar 02, 2016 | 109.56 | 110.42 | 108.66 | 109.83 | 25,687,014 | +0.13(+0.12%) |
Mar 01, 2016 | 107.72 | 109.70 | 107.49 | 109.70 | 26,810,962 | +2.90(+2.71%) |
Feb 29, 2016 | 107.49 | 108.80 | 106.64 | 106.81 | 32,784,784 | -1.00(-0.93%) |
Feb 26, 2016 | 108.58 | 109.33 | 107.05 | 107.81 | 26,714,506 | -0.15(-0.14%) |
Feb 25, 2016 | 107.00 | 107.95 | 105.50 | 107.95 | 29,901,012 | +1.19(+1.11%) |
Feb 24, 2016 | 104.10 | 106.84 | 102.63 | 106.77 | 34,379,488 | +1.42(+1.35%) |
Feb 23, 2016 | 106.74 | 107.36 | 105.01 | 105.35 | 25,325,298 | -1.70(-1.59%) |
Feb 22, 2016 | 105.38 | 108.14 | 105.23 | 107.05 | 35,724,400 | +2.59(+2.48%) |
Feb 19, 2016 | 102.44 | 104.91 | 101.95 | 104.46 | 32,438,898 | +1.10(+1.06%) |
Feb 18, 2016 | 105.69 | 105.89 | 102.92 | 103.36 | 29,612,338 | -1.73(-1.64%) |
Feb 17, 2016 | 101.83 | 105.61 | 100.29 | 105.09 | 44,101,616 | +3.59(+3.53%) |
Feb 16, 2016 | 103.69 | 103.82 | 100.13 | 101.50 | 45,675,396 | -0.40(-0.39%) |
Feb 12, 2016 | 103.63 | 101.90 | 101.90 | 101.90 | 36,215,184 | +0.10(+0.10%) |
Feb 11, 2016 | 99.49 | 105.00 | 98.78 | 101.80 | 43,671,600 | +0.91(+0.90%) |
Feb 10, 2016 | 101.44 | 103.14 | 100.13 | 100.89 | 45,168,224 | +1.46(+1.47%) |
Feb 09, 2016 | 97.04 | 101.54 | 96.72 | 99.43 | 62,718,308 | -0.21(-0.21%) |
Feb 08, 2016 | 100.30 | 102.57 | 97.36 | 99.64 | 71,232,984 | -4.32(-4.15%) |
Feb 05, 2016 | 109.39 | 109.46 | 103.10 | 103.96 | 76,976,328 | -6.41(-5.81%) |
Feb 04, 2016 | 111.68 | 111.82 | 109.16 | 110.37 | 38,875,216 | -2.20(-1.95%) |
Feb 03, 2016 | 115.15 | 115.22 | 109.63 | 112.57 | 56,939,628 | -1.92(-1.68%) |
Feb 02, 2016 | 114.68 | 117.47 | 113.08 | 114.49 | 59,782,140 | -0.48(-0.42%) |
Feb 01, 2016 | 112.15 | 115.60 | 111.89 | 114.97 | 46,106,820 | +2.88(+2.57%) |
Jan 29, 2016 | 108.87 | 112.72 | 108.72 | 112.09 | 62,806,116 | +3.10(+2.84%) |
Jan 28, 2016 | 107.09 | 110.22 | 104.89 | 108.99 | 107,437,784 | +14.64(+15.52%) |
Jan 27, 2016 | 97.69 | 97.73 | 94.13 | 94.35 | 57,577,620 | -2.89(-2.97%) |
Jan 26, 2016 | 97.66 | 97.78 | 95.56 | 97.24 | 26,820,418 | +0.33(+0.34%) |
Jan 25, 2016 | 98.62 | 99.36 | 96.83 | 96.91 | 32,432,138 | -0.93(-0.95%) |
Jan 22, 2016 | 96.31 | 97.97 | 95.46 | 97.84 | 30,527,744 | +3.78(+4.01%) |
Jan 21, 2016 | 94.81 | 95.89 | 92.52 | 94.06 | 30,516,436 | -0.19(-0.20%) |
Jan 20, 2016 | 92.73 | 94.90 | 89.37 | 94.25 | 59,087,944 | -0.91(-0.96%) |
Jan 19, 2016 | 96.43 | 97.32 | 93.82 | 95.16 | 30,940,506 | +0.29(+0.31%) |
Jan 15, 2016 | 93.88 | 94.87 | 94.87 | 94.87 | 46,181,748 | -3.40(-3.46%) |
Jan 14, 2016 | 95.75 | 98.77 | 92.35 | 98.27 | 48,692,380 | +2.93(+3.07%) |
Jan 13, 2016 | 100.47 | 100.47 | 95.11 | 95.34 | 33,401,734 | -3.93(-3.95%) |
Jan 12, 2016 | 98.90 | 99.85 | 97.45 | 99.26 | 28,407,472 | +1.86(+1.91%) |
Jan 11, 2016 | 97.81 | 98.50 | 95.31 | 97.41 | 29,939,464 | +0.18(+0.19%) |
Jan 08, 2016 | 99.77 | 100.39 | 96.93 | 97.23 | 35,439,860 | -0.59(-0.60%) |
Jan 07, 2016 | 100.39 | 101.32 | 97.20 | 97.82 | 45,129,084 | -5.04(-4.90%) |
Jan 06, 2016 | 101.02 | 103.66 | 100.79 | 102.86 | 25,082,192 | +0.24(+0.23%) |
Jan 05, 2016 | 102.78 | 103.60 | 101.56 | 102.62 | 23,269,496 | +0.51(+0.50%) |
Jan 04, 2016 | 101.84 | 102.13 | 99.64 | 102.11 | 37,921,828 | -2.44(-2.33%) |
Dec 31, 2015 | 105.89 | 104.55 | 104.55 | 104.55 | 18,410,614 | -1.56(-1.47%) |
Dec 30, 2015 | 106.89 | 107.14 | 105.95 | 106.11 | 13,124,032 | -1.04(-0.97%) |
Dec 29, 2015 | 106.31 | 107.63 | 106.14 | 107.15 | 17,180,562 | +1.33(+1.25%) |
Dec 28, 2015 | 104.91 | 105.87 | 104.42 | 105.82 | 13,075,400 | +0.91(+0.87%) |
Dec 24, 2015 | 104.63 | 104.91 | 104.91 | 104.91 | 6,519,009 | +0.39(+0.37%) |
Dec 23, 2015 | 105.78 | 106.00 | 103.75 | 104.52 | 19,601,812 | -0.88(-0.83%) |
Dec 22, 2015 | 105.11 | 105.55 | 104.70 | 105.40 | 14,604,416 | +0.74(+0.71%) |
Dec 21, 2015 | 104.80 | 105.04 | 103.49 | 104.66 | 16,142,654 | +0.73(+0.70%) |
Dec 18, 2015 | 105.97 | 106.48 | 103.86 | 103.93 | 36,032,392 | -2.18(-2.05%) |
Dec 17, 2015 | 107.38 | 107.60 | 106.02 | 106.11 | 21,620,944 | -0.57(-0.53%) |
Dec 16, 2015 | 105.26 | 106.98 | 104.08 | 106.68 | 22,677,212 | +2.24(+2.14%) |
Dec 15, 2015 | 105.19 | 105.69 | 104.17 | 104.44 | 21,770,084 | -0.11(-0.11%) |
Dec 14, 2015 | 102.18 | 104.63 | 101.35 | 104.55 | 24,815,348 | +2.54(+2.49%) |
Dec 11, 2015 | 104.04 | 104.23 | 101.80 | 102.01 | 26,455,768 | -3.30(-3.13%) |
Dec 10, 2015 | 104.94 | 106.29 | 104.30 | 105.31 | 17,462,972 | +0.82(+0.78%) |
Dec 09, 2015 | 106.07 | 106.33 | 103.44 | 104.49 | 23,517,380 | -1.89(-1.77%) |
Dec 08, 2015 | 103.89 | 106.80 | 103.84 | 106.38 | 20,399,288 | +0.88(+0.83%) |
Dec 07, 2015 | 106.37 | 106.72 | 104.55 | 105.50 | 15,482,265 | -0.57(-0.54%) |
Dec 04, 2015 | 104.70 | 107.62 | 104.00 | 106.07 | 21,247,240 | +1.80(+1.72%) |
Dec 03, 2015 | 106.16 | 106.74 | 103.24 | 104.27 | 23,248,074 | -1.69(-1.59%) |
Dec 02, 2015 | 106.89 | 107.81 | 105.68 | 105.96 | 24,393,662 | -1.05(-0.98%) |
Dec 01, 2015 | 104.72 | 107.04 | 104.39 | 107.01 | 22,783,372 | +2.88(+2.76%) |
Nov 30, 2015 | 105.73 | 105.99 | 103.64 | 104.13 | 20,378,150 | -1.21(-1.15%) |
Nov 27, 2015 | 105.67 | 105.85 | 104.75 | 105.34 | 5,919,340 | +0.04(+0.04%) |
Nov 25, 2015 | 106.22 | 105.30 | 105.30 | 105.30 | 15,166,875 | -0.33(-0.31%) |
Nov 24, 2015 | 105.89 | 106.38 | 104.28 | 105.63 | 23,583,284 | -1.21(-1.13%) |
Nov 23, 2015 | 107.08 | 107.35 | 105.97 | 106.84 | 19,893,348 | -0.37(-0.34%) |
Nov 20, 2015 | 106.73 | 107.76 | 106.51 | 107.21 | 22,153,128 | +1.06(+1.00%) |
Nov 19, 2015 | 107.25 | 107.62 | 105.84 | 106.15 | 25,533,354 | -1.51(-1.40%) |
Nov 18, 2015 | 105.69 | 107.77 | 105.28 | 107.66 | 23,836,172 | +2.64(+2.51%) |
Nov 17, 2015 | 104.51 | 106.09 | 104.03 | 105.02 | 26,811,478 | +1.09(+1.05%) |
Nov 16, 2015 | 103.21 | 104.06 | 100.36 | 103.93 | 49,325,272 | +0.09(+0.09%) |
Nov 13, 2015 | 107.60 | 108.14 | 103.72 | 103.84 | 30,310,530 | -4.07(-3.77%) |
Nov 12, 2015 | 108.36 | 109.27 | 107.89 | 107.91 | 20,902,952 | -0.99(-0.91%) |
Nov 11, 2015 | 108.16 | 109.75 | 107.00 | 108.89 | 25,061,528 | +1.10(+1.02%) |
Nov 10, 2015 | 105.85 | 108.03 | 105.13 | 107.80 | 25,038,564 | +1.42(+1.33%) |
Nov 09, 2015 | 106.89 | 108.14 | 105.75 | 106.38 | 26,394,326 | -0.60(-0.56%) |
Nov 06, 2015 | 107.92 | 108.62 | 105.80 | 106.98 | 35,121,568 | -1.66(-1.53%) |
Nov 05, 2015 | 108.69 | 110.53 | 107.84 | 108.64 | 63,242,496 | +4.81(+4.64%) |
Nov 04, 2015 | 103.08 | 104.03 | 102.37 | 103.83 | 42,992,528 | +1.36(+1.33%) |
Nov 03, 2015 | 103.11 | 103.54 | 102.29 | 102.47 | 21,224,368 | -0.73(-0.71%) |
Nov 02, 2015 | 102.35 | 103.36 | 101.11 | 103.20 | 24,003,990 | +1.34(+1.31%) |
Oct 30, 2015 | 104.40 | 104.61 | 101.54 | 101.86 | 33,522,634 | -2.91(-2.77%) |
Oct 29, 2015 | 103.85 | 105.00 | 103.41 | 104.77 | 20,325,242 | +0.68(+0.65%) |
Oct 28, 2015 | 103.79 | 104.37 | 102.81 | 104.09 | 24,097,192 | +0.50(+0.48%) |
Oct 27, 2015 | 102.83 | 103.99 | 102.29 | 103.59 | 23,796,252 | -0.07(-0.07%) |
Oct 26, 2015 | 102.09 | 103.70 | 101.44 | 103.66 | 25,976,384 | +1.58(+1.55%) |
Oct 23, 2015 | 101.80 | 102.74 | 100.05 | 102.08 | 42,855,080 | +2.52(+2.53%) |
Oct 22, 2015 | 97.69 | 99.62 | 97.45 | 99.56 | 26,372,148 | +2.56(+2.64%) |
Oct 21, 2015 | 97.27 | 98.08 | 96.37 | 97.01 | 22,018,040 | +0.11(+0.11%) |
Oct 20, 2015 | 98.63 | 99.48 | 96.46 | 96.90 | 30,899,886 | -1.47(-1.49%) |
Oct 19, 2015 | 97.08 | 98.47 | 96.82 | 98.37 | 23,743,954 | +0.93(+0.95%) |
Oct 16, 2015 | 96.08 | 97.49 | 95.25 | 97.44 | 25,439,820 | +1.58(+1.65%) |
Oct 15, 2015 | 94.89 | 96.20 | 94.80 | 95.86 | 27,571,768 | +1.89(+2.01%) |
Oct 14, 2015 | 93.98 | 95.10 | 93.51 | 93.97 | 19,259,172 | -0.05(-0.05%) |
Oct 13, 2015 | 93.56 | 95.27 | 93.45 | 94.02 | 19,488,032 | -0.14(-0.15%) |
Oct 12, 2015 | 93.22 | 94.50 | 92.57 | 94.16 | 18,449,786 | +1.02(+1.09%) |
Oct 09, 2015 | 92.80 | 93.64 | 92.14 | 93.14 | 20,034,146 | +0.77(+0.83%) |
Oct 08, 2015 | 91.79 | 93.12 | 90.37 | 92.37 | 27,305,498 | +0.07(+0.08%) |
Oct 07, 2015 | 93.01 | 93.56 | 91.27 | 92.30 | 24,149,140 | -0.40(-0.43%) |
Oct 06, 2015 | 93.98 | 94.07 | 92.24 | 92.70 | 22,505,718 | -1.21(-1.29%) |
Oct 05, 2015 | 92.84 | 94.17 | 92.56 | 93.91 | 27,311,234 | +1.94(+2.11%) |
Oct 02, 2015 | 88.81 | 92.10 | 88.29 | 91.97 | 37,921,844 | +1.12(+1.23%) |
Oct 01, 2015 | 89.95 | 90.85 | 88.27 | 90.85 | 29,305,108 | +1.05(+1.17%) |
Sep 30, 2015 | 88.35 | 89.92 | 87.92 | 89.80 | 36,197,644 | +3.23(+3.73%) |
Sep 29, 2015 | 89.01 | 89.96 | 85.63 | 86.58 | 42,316,684 | -2.54(-2.85%) |
Sep 28, 2015 | 91.98 | 92.19 | 88.09 | 89.12 | 41,216,864 | -3.56(-3.84%) |
Sep 25, 2015 | 95.69 | 95.73 | 91.96 | 92.67 | 28,992,350 | -1.64(-1.74%) |
Sep 24, 2015 | 92.96 | 94.66 | 92.14 | 94.31 | 29,124,508 | +0.44(+0.47%) |
Sep 23, 2015 | 93.30 | 94.22 | 92.70 | 93.87 | 21,715,638 | +1.01(+1.09%) |
Sep 22, 2015 | 93.67 | 94.58 | 91.82 | 92.86 | 36,920,924 | -2.59(-2.71%) |
Sep 21, 2015 | 94.52 | 96.39 | 94.42 | 95.45 | 28,815,182 | +1.15(+1.22%) |
Sep 18, 2015 | 93.10 | 95.08 | 92.95 | 94.30 | 62,366,084 | +0.06(+0.06%) |
Sep 17, 2015 | 93.27 | 95.41 | 92.80 | 94.24 | 27,866,032 | +0.89(+0.95%) |
Sep 16, 2015 | 92.80 | 93.50 | 92.53 | 93.35 | 16,327,190 | +0.55(+0.59%) |
Sep 15, 2015 | 92.27 | 93.15 | 91.70 | 92.80 | 18,872,980 | +0.59(+0.64%) |
Sep 14, 2015 | 92.21 | 92.52 | 91.50 | 92.21 | 20,136,746 | +0.26(+0.28%) |
Sep 11, 2015 | 91.58 | 91.98 | 91.03 | 91.95 | 21,207,526 | +0.07(+0.08%) |
Sep 10, 2015 | 89.97 | 91.96 | 89.53 | 91.88 | 26,448,722 | +1.54(+1.70%) |
Sep 09, 2015 | 90.68 | 91.88 | 90.07 | 90.34 | 32,569,560 | +0.91(+1.02%) |
Sep 08, 2015 | 89.59 | 90.14 | 88.74 | 89.44 | 27,014,430 | +1.27(+1.44%) |
Sep 04, 2015 | 87.11 | 88.17 | 88.17 | 88.17 | 27,357,696 | +0.11(+0.12%) |
Sep 03, 2015 | 89.66 | 89.72 | 87.64 | 88.06 | 27,021,108 | -1.74(-1.94%) |
Sep 02, 2015 | 88.72 | 89.79 | 87.54 | 89.79 | 27,177,658 | +2.66(+3.05%) |