Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 93.24 | 93.45 | 92.72 | 93.02 | 7,489,536 | -0.39(-0.42%) |
Aug 30, 2016 | 93.32 | 93.83 | 93.32 | 93.41 | 6,951,239 | -0.01(-0.01%) |
Aug 29, 2016 | 93.62 | 93.86 | 93.02 | 93.42 | 8,025,337 | -0.33(-0.36%) |
Aug 26, 2016 | 94.20 | 94.66 | 93.30 | 93.75 | 6,112,977 | -0.33(-0.36%) |
Aug 25, 2016 | 94.16 | 94.36 | 93.95 | 94.09 | 4,588,785 | -0.27(-0.28%) |
Aug 24, 2016 | 94.54 | 94.75 | 94.05 | 94.36 | 6,004,221 | -0.15(-0.16%) |
Aug 23, 2016 | 94.66 | 94.95 | 94.34 | 94.50 | 5,073,793 | +0.10(+0.10%) |
Aug 22, 2016 | 95.00 | 95.00 | 94.19 | 94.40 | 5,580,558 | -0.51(-0.54%) |
Aug 19, 2016 | 94.93 | 95.31 | 94.58 | 94.92 | 6,461,149 | -0.26(-0.27%) |
Aug 18, 2016 | 95.39 | 95.64 | 95.08 | 95.17 | 5,332,131 | -0.22(-0.23%) |
Aug 17, 2016 | 95.36 | 95.49 | 95.04 | 95.39 | 5,785,610 | -0.01(-0.01%) |
Aug 16, 2016 | 95.38 | 95.76 | 94.80 | 95.40 | 5,866,437 | -0.22(-0.23%) |
Aug 15, 2016 | 95.86 | 96.12 | 95.44 | 95.62 | 5,381,838 | +0.26(+0.27%) |
Aug 12, 2016 | 96.33 | 96.33 | 95.18 | 95.36 | 9,505,605 | -0.92(-0.95%) |
Aug 11, 2016 | 96.70 | 96.89 | 95.67 | 96.28 | 9,374,353 | -0.09(-0.09%) |
Aug 10, 2016 | 95.22 | 97.75 | 94.43 | 96.36 | 27,602,218 | +1.17(+1.23%) |
Aug 09, 2016 | 94.15 | 95.37 | 93.84 | 95.19 | 15,745,482 | +0.91(+0.96%) |
Aug 08, 2016 | 94.64 | 94.82 | 94.12 | 94.29 | 7,907,436 | -0.08(-0.08%) |
Aug 05, 2016 | 93.94 | 94.53 | 93.89 | 94.37 | 6,629,860 | +0.66(+0.70%) |
Aug 04, 2016 | 94.07 | 94.51 | 93.26 | 93.71 | 10,192,959 | -0.92(-0.97%) |
Aug 03, 2016 | 93.61 | 94.95 | 93.55 | 94.62 | 9,206,769 | +1.06(+1.14%) |
Aug 02, 2016 | 93.89 | 94.29 | 93.11 | 93.56 | 7,762,637 | -0.52(-0.55%) |
Aug 01, 2016 | 94.68 | 94.73 | 93.63 | 94.08 | 7,242,270 | -0.40(-0.43%) |
Jul 29, 2016 | 94.39 | 94.91 | 94.39 | 94.48 | 8,392,224 | +0.04(+0.04%) |
Jul 28, 2016 | 94.93 | 95.02 | 94.36 | 94.44 | 7,832,210 | -0.41(-0.44%) |
Jul 27, 2016 | 95.22 | 95.45 | 94.39 | 94.86 | 7,014,469 | -0.35(-0.37%) |
Jul 26, 2016 | 95.54 | 95.68 | 94.87 | 95.21 | 6,372,008 | -0.69(-0.72%) |
Jul 25, 2016 | 96.40 | 96.56 | 95.77 | 95.90 | 4,900,390 | -0.32(-0.33%) |
Jul 22, 2016 | 96.89 | 96.92 | 95.98 | 96.22 | 5,465,186 | -0.30(-0.31%) |
Jul 21, 2016 | 96.67 | 97.61 | 96.13 | 96.51 | 7,179,272 | -0.21(-0.21%) |
Jul 20, 2016 | 97.14 | 97.18 | 95.66 | 96.72 | 10,829,898 | -1.23(-1.26%) |
Jul 19, 2016 | 98.28 | 98.46 | 97.84 | 97.95 | 5,831,404 | -0.67(-0.68%) |
Jul 18, 2016 | 98.37 | 99.17 | 98.34 | 98.62 | 5,129,338 | +0.34(+0.35%) |
Jul 15, 2016 | 98.89 | 99.00 | 98.02 | 98.27 | 5,853,838 | -0.17(-0.17%) |
Jul 14, 2016 | 98.89 | 99.26 | 98.16 | 98.44 | 7,575,792 | +0.09(+0.09%) |
Jul 13, 2016 | 98.92 | 99.26 | 98.33 | 98.35 | 5,579,088 | -0.32(-0.32%) |
Jul 12, 2016 | 98.64 | 99.25 | 98.47 | 98.67 | 8,640,395 | +0.22(+0.22%) |
Jul 11, 2016 | 98.27 | 98.82 | 97.88 | 98.45 | 5,512,188 | +0.35(+0.36%) |
Jul 08, 2016 | 97.73 | 98.32 | 96.91 | 98.10 | 6,139,636 | +1.19(+1.23%) |
Jul 07, 2016 | 96.14 | 96.97 | 96.09 | 96.91 | 5,225,899 | -0.04(-0.04%) |
Jul 06, 2016 | 95.52 | 97.01 | 95.28 | 96.95 | 6,319,878 | +0.78(+0.81%) |
Jul 05, 2016 | 96.28 | 96.50 | 95.68 | 96.17 | 5,936,929 | -0.36(-0.38%) |
Jul 01, 2016 | 96.26 | 96.53 | 96.53 | 96.53 | 5,769,779 | +0.21(+0.21%) |
Jun 30, 2016 | 95.62 | 96.57 | 95.40 | 96.33 | 7,301,068 | +0.83(+0.87%) |
Jun 29, 2016 | 95.43 | 95.80 | 94.81 | 95.50 | 6,665,213 | +0.92(+0.97%) |
Jun 28, 2016 | 94.00 | 94.81 | 93.70 | 94.58 | 7,253,032 | +1.64(+1.77%) |
Jun 27, 2016 | 93.46 | 93.77 | 92.56 | 92.94 | 9,631,376 | -1.32(-1.40%) |
Jun 24, 2016 | 94.54 | 95.79 | 93.69 | 94.26 | 15,313,975 | -3.25(-3.33%) |
Jun 23, 2016 | 97.92 | 98.10 | 97.10 | 97.51 | 5,915,885 | +0.23(+0.23%) |
Jun 22, 2016 | 97.57 | 98.10 | 97.19 | 97.28 | 5,024,155 | -0.03(-0.03%) |
Jun 21, 2016 | 98.21 | 98.26 | 97.26 | 97.31 | 5,283,027 | -0.74(-0.75%) |
Jun 20, 2016 | 98.55 | 99.42 | 97.98 | 98.05 | 8,396,894 | +0.56(+0.58%) |
Jun 17, 2016 | 96.91 | 97.62 | 96.77 | 97.49 | 9,098,452 | +0.61(+0.63%) |
Jun 16, 2016 | 96.31 | 97.11 | 95.38 | 96.88 | 7,240,045 | +0.11(+0.11%) |
Jun 15, 2016 | 96.69 | 97.49 | 96.69 | 96.77 | 6,765,991 | -0.13(-0.13%) |
Jun 14, 2016 | 95.71 | 97.04 | 95.69 | 96.90 | 6,220,413 | +0.82(+0.85%) |
Jun 13, 2016 | 95.27 | 97.46 | 95.22 | 96.08 | 8,902,340 | +0.23(+0.24%) |
Jun 10, 2016 | 95.67 | 96.22 | 95.30 | 95.85 | 7,316,201 | -0.49(-0.51%) |
Jun 09, 2016 | 96.33 | 96.43 | 95.62 | 96.34 | 5,462,739 | -0.20(-0.20%) |
Jun 08, 2016 | 96.98 | 97.31 | 96.21 | 96.54 | 5,550,891 | -0.31(-0.32%) |
Jun 07, 2016 | 97.49 | 97.53 | 96.82 | 96.85 | 5,695,461 | -0.42(-0.44%) |
Jun 06, 2016 | 97.45 | 97.61 | 96.96 | 97.27 | 5,063,134 | +0.03(+0.03%) |
Jun 03, 2016 | 97.15 | 97.41 | 96.24 | 97.24 | 6,963,881 | +0.03(+0.03%) |
Jun 02, 2016 | 96.57 | 97.21 | 96.37 | 97.21 | 4,904,559 | +0.20(+0.20%) |
Jun 01, 2016 | 97.16 | 97.48 | 96.24 | 97.01 | 7,356,124 | -0.69(-0.71%) |
May 31, 2016 | 98.32 | 98.36 | 97.06 | 97.70 | 10,557,261 | -1.05(-1.07%) |
May 27, 2016 | 98.28 | 98.76 | 98.76 | 98.76 | 4,660,323 | +0.47(+0.48%) |
May 26, 2016 | 98.36 | 98.95 | 98.05 | 98.28 | 3,911,919 | -0.05(-0.05%) |
May 25, 2016 | 98.39 | 99.26 | 98.28 | 98.33 | 5,766,884 | +0.34(+0.35%) |
May 24, 2016 | 97.93 | 98.51 | 97.86 | 97.99 | 5,332,256 | +0.33(+0.33%) |
May 23, 2016 | 98.08 | 98.80 | 97.61 | 97.66 | 5,675,325 | -0.59(-0.60%) |
May 20, 2016 | 97.49 | 98.40 | 97.31 | 98.26 | 7,410,262 | +1.35(+1.39%) |
May 19, 2016 | 97.07 | 97.10 | 96.02 | 96.91 | 7,173,060 | -0.58(-0.60%) |
May 18, 2016 | 98.07 | 98.25 | 96.86 | 97.49 | 9,466,466 | -0.93(-0.94%) |
May 17, 2016 | 99.25 | 99.74 | 98.03 | 98.41 | 8,828,688 | -0.41(-0.42%) |
May 16, 2016 | 98.88 | 99.13 | 97.85 | 98.83 | 9,254,386 | -0.16(-0.16%) |
May 13, 2016 | 100.16 | 100.48 | 98.83 | 98.98 | 9,718,681 | -1.17(-1.17%) |
May 12, 2016 | 100.93 | 101.28 | 99.58 | 100.16 | 11,425,000 | -0.57(-0.57%) |
May 11, 2016 | 99.91 | 100.93 | 99.08 | 100.73 | 27,486,504 | -4.24(-4.04%) |
May 10, 2016 | 103.92 | 105.12 | 103.84 | 104.97 | 15,370,294 | +1.24(+1.20%) |
May 09, 2016 | 104.39 | 105.05 | 103.37 | 103.73 | 8,256,419 | -0.20(-0.19%) |
May 06, 2016 | 102.91 | 104.12 | 102.80 | 103.93 | 7,522,463 | +0.60(+0.58%) |
May 05, 2016 | 102.39 | 103.52 | 101.87 | 103.33 | 6,564,795 | +1.24(+1.21%) |
May 04, 2016 | 101.73 | 102.88 | 101.62 | 102.09 | 6,545,093 | -0.11(-0.11%) |
May 03, 2016 | 102.29 | 102.40 | 101.61 | 102.19 | 6,340,094 | -0.57(-0.56%) |
May 02, 2016 | 101.72 | 102.97 | 101.23 | 102.77 | 5,367,512 | +1.08(+1.07%) |
Apr 29, 2016 | 102.36 | 102.62 | 100.83 | 101.68 | 7,115,631 | -0.76(-0.74%) |
Apr 28, 2016 | 102.94 | 103.88 | 102.21 | 102.44 | 5,745,316 | -1.23(-1.19%) |
Apr 27, 2016 | 103.58 | 103.99 | 103.16 | 103.67 | 6,087,609 | +0.38(+0.37%) |
Apr 26, 2016 | 102.98 | 103.96 | 102.59 | 103.29 | 6,552,880 | +0.32(+0.31%) |
Apr 25, 2016 | 101.92 | 103.02 | 101.77 | 102.97 | 6,211,893 | +0.79(+0.77%) |
Apr 22, 2016 | 101.48 | 102.40 | 101.36 | 102.18 | 5,820,283 | +0.85(+0.84%) |
Apr 21, 2016 | 101.78 | 102.53 | 101.08 | 101.34 | 6,930,505 | -0.35(-0.35%) |
Apr 20, 2016 | 101.45 | 101.90 | 100.40 | 101.69 | 7,831,239 | +0.62(+0.61%) |
Apr 19, 2016 | 100.44 | 102.06 | 100.37 | 101.07 | 10,804,143 | +1.14(+1.14%) |
Apr 18, 2016 | 98.08 | 100.39 | 97.98 | 99.93 | 10,827,726 | +2.85(+2.93%) |
Apr 15, 2016 | 96.99 | 97.38 | 96.68 | 97.08 | 6,242,236 | -0.04(-0.04%) |
Apr 14, 2016 | 98.26 | 98.34 | 96.76 | 97.12 | 6,779,624 | -0.84(-0.85%) |
Apr 13, 2016 | 96.53 | 98.28 | 96.46 | 97.96 | 8,090,854 | +2.10(+2.19%) |
Apr 12, 2016 | 94.81 | 96.04 | 94.60 | 95.86 | 6,374,256 | +1.06(+1.12%) |
Apr 11, 2016 | 95.45 | 96.15 | 94.72 | 94.80 | 6,007,790 | -0.15(-0.16%) |
Apr 08, 2016 | 95.15 | 95.36 | 94.34 | 94.95 | 7,091,031 | +0.26(+0.27%) |
Apr 07, 2016 | 95.63 | 95.93 | 94.45 | 94.69 | 7,641,480 | -1.30(-1.35%) |
Apr 06, 2016 | 95.48 | 96.14 | 95.35 | 95.99 | 7,058,041 | +0.47(+0.49%) |
Apr 05, 2016 | 95.37 | 96.12 | 94.68 | 95.52 | 10,986,471 | -1.65(-1.70%) |
Apr 04, 2016 | 97.78 | 97.92 | 97.07 | 97.17 | 5,410,584 | -0.38(-0.39%) |
Apr 01, 2016 | 97.29 | 97.82 | 97.07 | 97.56 | 5,986,951 | -0.24(-0.24%) |
Mar 31, 2016 | 97.50 | 98.84 | 97.50 | 97.79 | 7,147,995 | +0.39(+0.40%) |
Mar 30, 2016 | 97.39 | 97.58 | 96.84 | 97.40 | 5,763,961 | +0.74(+0.76%) |
Mar 29, 2016 | 96.50 | 96.87 | 95.87 | 96.66 | 5,250,925 | +0.07(+0.07%) |
Mar 28, 2016 | 96.01 | 96.96 | 95.96 | 96.59 | 5,399,634 | +0.86(+0.89%) |
Mar 24, 2016 | 95.07 | 95.73 | 95.73 | 95.73 | 5,664,266 | +0.38(+0.40%) |
Mar 23, 2016 | 96.23 | 96.35 | 95.27 | 95.35 | 5,603,043 | -0.74(-0.77%) |
Mar 22, 2016 | 96.10 | 96.82 | 95.95 | 96.09 | 6,575,921 | -0.87(-0.89%) |
Mar 21, 2016 | 97.41 | 97.61 | 96.21 | 96.96 | 7,179,999 | -0.73(-0.75%) |
Mar 18, 2016 | 98.45 | 98.62 | 97.45 | 97.68 | 10,363,465 | -0.39(-0.40%) |
Mar 17, 2016 | 96.78 | 98.38 | 96.78 | 98.08 | 6,484,176 | +1.14(+1.18%) |
Mar 16, 2016 | 96.66 | 97.57 | 95.98 | 96.94 | 6,172,666 | +0.20(+0.20%) |
Mar 15, 2016 | 96.52 | 96.83 | 95.90 | 96.74 | 6,034,614 | -0.56(-0.58%) |
Mar 14, 2016 | 96.44 | 97.70 | 96.34 | 97.30 | 6,270,281 | +0.86(+0.89%) |
Mar 11, 2016 | 96.08 | 96.85 | 96.05 | 96.44 | 5,692,770 | +0.89(+0.93%) |
Mar 10, 2016 | 96.44 | 96.92 | 94.40 | 95.56 | 5,538,034 | -0.61(-0.63%) |
Mar 09, 2016 | 96.50 | 96.74 | 95.34 | 96.17 | 7,119,042 | -0.16(-0.16%) |
Mar 08, 2016 | 97.42 | 97.47 | 96.11 | 96.33 | 6,323,780 | -1.55(-1.58%) |
Mar 07, 2016 | 97.06 | 98.18 | 96.97 | 97.87 | 7,329,248 | +0.90(+0.92%) |
Mar 04, 2016 | 97.49 | 97.69 | 96.40 | 96.97 | 6,844,405 | -0.33(-0.34%) |
Mar 03, 2016 | 96.30 | 97.33 | 95.41 | 97.31 | 8,710,635 | +1.79(+1.88%) |
Mar 02, 2016 | 96.18 | 96.33 | 94.94 | 95.52 | 6,599,021 | -0.64(-0.67%) |
Mar 01, 2016 | 94.43 | 96.17 | 94.07 | 96.16 | 7,250,173 | +2.10(+2.23%) |
Feb 29, 2016 | 93.85 | 94.82 | 93.77 | 94.06 | 7,912,671 | +0.21(+0.22%) |
Feb 26, 2016 | 94.25 | 94.75 | 93.82 | 93.85 | 5,358,945 | -0.33(-0.36%) |
Feb 25, 2016 | 94.45 | 94.48 | 92.91 | 94.19 | 4,621,253 | +0.22(+0.23%) |
Feb 24, 2016 | 93.20 | 94.29 | 91.81 | 93.97 | 7,048,624 | +0.05(+0.05%) |
Feb 23, 2016 | 95.03 | 95.34 | 93.70 | 93.92 | 6,343,037 | -0.97(-1.03%) |
Feb 22, 2016 | 93.56 | 95.52 | 94.39 | 94.90 | 7,088,318 | +1.34(+1.43%) |
Feb 19, 2016 | 93.77 | 94.26 | 93.11 | 93.56 | 6,944,340 | -0.16(-0.17%) |
Feb 18, 2016 | 94.87 | 94.98 | 93.01 | 93.72 | 8,907,313 | -0.32(-0.35%) |
Feb 17, 2016 | 92.24 | 94.97 | 92.23 | 94.04 | 12,803,879 | +2.55(+2.79%) |
Feb 16, 2016 | 91.06 | 91.88 | 90.39 | 91.49 | 9,188,879 | +1.73(+1.93%) |
Feb 12, 2016 | 90.12 | 89.76 | 89.76 | 89.76 | 10,953,502 | +0.83(+0.93%) |
Feb 11, 2016 | 85.67 | 89.67 | 85.67 | 88.93 | 17,788,372 | +1.44(+1.64%) |
Feb 10, 2016 | 86.66 | 88.65 | 84.93 | 87.49 | 33,126,010 | -3.42(-3.76%) |
Feb 09, 2016 | 88.77 | 91.78 | 87.68 | 90.91 | 19,415,830 | +0.20(+0.22%) |
Feb 08, 2016 | 91.15 | 91.54 | 88.14 | 90.71 | 13,961,650 | -1.75(-1.90%) |
Feb 05, 2016 | 93.86 | 93.93 | 92.04 | 92.46 | 9,036,558 | -1.51(-1.60%) |
Feb 04, 2016 | 93.42 | 95.25 | 93.15 | 93.97 | 8,479,860 | +0.29(+0.30%) |
Feb 03, 2016 | 92.66 | 93.95 | 91.01 | 93.69 | 11,046,447 | +1.99(+2.17%) |
Feb 02, 2016 | 92.56 | 92.73 | 91.45 | 91.70 | 7,347,951 | -2.00(-2.13%) |
Feb 01, 2016 | 93.63 | 94.25 | 93.25 | 93.70 | 7,135,532 | -0.66(-0.70%) |
Jan 29, 2016 | 92.77 | 94.36 | 92.20 | 94.36 | 8,339,010 | +2.25(+2.45%) |
Jan 28, 2016 | 93.75 | 93.75 | 90.96 | 92.10 | 7,407,933 | -0.78(-0.84%) |
Jan 27, 2016 | 94.84 | 95.15 | 92.44 | 92.88 | 6,419,233 | -1.92(-2.03%) |
Jan 26, 2016 | 94.03 | 94.95 | 93.64 | 94.80 | 7,014,806 | +0.97(+1.03%) |
Jan 25, 2016 | 94.95 | 95.20 | 93.67 | 93.83 | 7,929,319 | -1.59(-1.66%) |
Jan 22, 2016 | 94.48 | 95.93 | 94.09 | 95.42 | 12,494,771 | +2.84(+3.06%) |
Jan 21, 2016 | 91.45 | 93.41 | 90.89 | 92.58 | 12,255,564 | +1.46(+1.60%) |
Jan 20, 2016 | 90.77 | 92.21 | 89.04 | 91.13 | 17,179,762 | -1.41(-1.52%) |
Jan 19, 2016 | 93.55 | 93.62 | 91.61 | 92.53 | 13,483,726 | +0.07(+0.07%) |
Jan 15, 2016 | 94.16 | 92.46 | 92.46 | 92.46 | 22,683,672 | -5.13(-5.26%) |
Jan 14, 2016 | 97.14 | 98.38 | 95.70 | 97.60 | 11,318,361 | +0.62(+0.64%) |
Jan 13, 2016 | 100.32 | 100.32 | 96.62 | 96.97 | 11,789,421 | -2.93(-2.94%) |
Jan 12, 2016 | 99.43 | 100.29 | 98.81 | 99.91 | 8,998,360 | +1.52(+1.54%) |
Jan 11, 2016 | 98.68 | 98.91 | 97.04 | 98.39 | 9,729,326 | +0.66(+0.68%) |
Jan 08, 2016 | 99.09 | 99.37 | 97.49 | 97.73 | 10,857,529 | -0.25(-0.25%) |
Jan 07, 2016 | 97.45 | 99.80 | 97.01 | 97.98 | 14,893,796 | -0.85(-0.86%) |
Jan 06, 2016 | 97.86 | 99.91 | 97.84 | 98.83 | 14,150,361 | -0.53(-0.54%) |
Jan 05, 2016 | 101.10 | 101.10 | 98.36 | 99.36 | 16,436,671 | -2.05(-2.02%) |
Jan 04, 2016 | 101.54 | 101.85 | 100.17 | 101.41 | 12,725,457 | -2.07(-2.00%) |
Dec 31, 2015 | 104.52 | 103.47 | 103.47 | 103.47 | 6,773,621 | -1.24(-1.19%) |
Dec 30, 2015 | 105.26 | 105.57 | 104.63 | 104.72 | 4,991,849 | -0.73(-0.69%) |
Dec 29, 2015 | 106.23 | 106.38 | 104.82 | 105.44 | 8,738,786 | -0.17(-0.16%) |
Dec 28, 2015 | 104.87 | 106.55 | 104.70 | 105.61 | 9,233,503 | +1.37(+1.31%) |
Dec 24, 2015 | 103.59 | 104.24 | 104.24 | 104.24 | 4,423,707 | +0.30(+0.28%) |
Dec 23, 2015 | 105.57 | 105.60 | 102.71 | 103.95 | 12,559,604 | -1.16(-1.11%) |
Dec 22, 2015 | 105.36 | 105.56 | 104.24 | 105.11 | 8,774,369 | +0.15(+0.14%) |
Dec 21, 2015 | 107.14 | 108.42 | 103.72 | 104.96 | 23,194,508 | -1.11(-1.05%) |
Dec 18, 2015 | 110.30 | 110.72 | 105.71 | 106.07 | 28,817,326 | -4.22(-3.83%) |
Dec 17, 2015 | 112.39 | 112.73 | 110.27 | 110.30 | 9,506,173 | -1.75(-1.56%) |
Dec 16, 2015 | 112.94 | 113.00 | 110.09 | 112.05 | 12,485,073 | +1.61(+1.45%) |
Dec 15, 2015 | 110.34 | 111.61 | 109.88 | 110.45 | 13,526,613 | +2.77(+2.57%) |
Dec 14, 2015 | 107.02 | 108.19 | 106.62 | 107.68 | 9,843,192 | +1.29(+1.21%) |
Dec 11, 2015 | 109.07 | 108.27 | 105.97 | 106.39 | 12,526,385 | -2.68(-2.46%) |
Dec 10, 2015 | 109.45 | 109.88 | 108.49 | 109.07 | 7,136,260 | -0.70(-0.64%) |
Dec 09, 2015 | 110.67 | 111.33 | 108.89 | 109.77 | 9,187,888 | -0.99(-0.90%) |
Dec 08, 2015 | 111.62 | 111.72 | 110.68 | 110.76 | 7,589,739 | -1.33(-1.19%) |
Dec 07, 2015 | 112.81 | 112.81 | 110.93 | 112.09 | 6,839,167 | -0.40(-0.36%) |
Dec 04, 2015 | 111.02 | 112.56 | 110.81 | 112.49 | 8,907,429 | +2.31(+2.10%) |
Dec 03, 2015 | 112.42 | 112.90 | 109.74 | 110.18 | 10,607,694 | -2.08(-1.85%) |
Dec 02, 2015 | 113.63 | 113.70 | 112.09 | 112.26 | 7,908,265 | -1.37(-1.20%) |
Dec 01, 2015 | 112.41 | 113.69 | 111.92 | 113.63 | 9,033,523 | +1.89(+1.69%) |
Nov 30, 2015 | 113.79 | 113.81 | 111.58 | 111.74 | 16,808,380 | -1.63(-1.44%) |
Nov 27, 2015 | 114.23 | 114.72 | 111.96 | 113.37 | 15,143,477 | -3.49(-2.98%) |
Nov 25, 2015 | 116.48 | 116.86 | 116.86 | 116.86 | 4,825,244 | +0.71(+0.61%) |
Nov 24, 2015 | 116.10 | 116.76 | 115.49 | 116.15 | 9,294,179 | -1.45(-1.23%) |
Nov 23, 2015 | 118.46 | 118.81 | 117.18 | 117.59 | 7,094,293 | -0.64(-0.54%) |
Nov 20, 2015 | 117.29 | 118.41 | 117.08 | 118.23 | 10,989,677 | +1.34(+1.15%) |
Nov 19, 2015 | 116.33 | 117.34 | 115.84 | 116.90 | 6,195,215 | +0.56(+0.48%) |
Nov 18, 2015 | 114.44 | 116.47 | 114.28 | 116.33 | 6,837,049 | +1.98(+1.73%) |
Nov 17, 2015 | 114.34 | 115.75 | 113.75 | 114.36 | 6,534,181 | +0.21(+0.18%) |
Nov 16, 2015 | 111.74 | 114.31 | 111.60 | 114.15 | 5,844,085 | +1.06(+0.94%) |
Nov 13, 2015 | 114.15 | 114.64 | 112.63 | 113.08 | 8,203,438 | -1.35(-1.18%) |
Nov 12, 2015 | 113.83 | 115.20 | 113.24 | 114.43 | 7,332,952 | -0.31(-0.27%) |
Nov 11, 2015 | 115.75 | 115.78 | 114.65 | 114.74 | 6,477,718 | -0.89(-0.77%) |
Nov 10, 2015 | 114.39 | 115.71 | 113.75 | 115.62 | 8,367,950 | +0.98(+0.86%) |
Nov 09, 2015 | 114.13 | 114.95 | 113.42 | 114.64 | 9,449,810 | +0.74(+0.65%) |
Nov 06, 2015 | 112.85 | 114.97 | 112.82 | 113.90 | 17,064,186 | +2.63(+2.36%) |
Nov 05, 2015 | 111.53 | 112.19 | 109.89 | 111.27 | 15,013,141 | -0.25(-0.22%) |
Nov 04, 2015 | 114.86 | 115.04 | 109.12 | 111.52 | 21,053,456 | -2.25(-1.98%) |
Nov 03, 2015 | 113.21 | 114.62 | 112.79 | 113.77 | 7,224,707 | +0.49(+0.43%) |
Nov 02, 2015 | 112.74 | 113.55 | 112.27 | 113.28 | 7,055,751 | +1.28(+1.14%) |
Oct 30, 2015 | 113.24 | 113.48 | 111.93 | 112.00 | 8,633,580 | -1.28(-1.13%) |
Oct 29, 2015 | 112.59 | 113.64 | 112.45 | 113.28 | 6,220,144 | +0.69(+0.61%) |
Oct 28, 2015 | 112.23 | 112.71 | 111.14 | 112.59 | 6,552,680 | +0.56(+0.50%) |
Oct 27, 2015 | 111.56 | 112.52 | 111.51 | 112.03 | 5,948,278 | +0.25(+0.22%) |
Oct 26, 2015 | 111.34 | 111.84 | 110.41 | 111.78 | 5,818,475 | +0.42(+0.38%) |
Oct 23, 2015 | 112.47 | 112.47 | 110.14 | 111.36 | 8,051,497 | -0.16(-0.14%) |
Oct 22, 2015 | 108.98 | 111.62 | 108.70 | 111.52 | 10,183,795 | +3.11(+2.87%) |
Oct 21, 2015 | 108.98 | 109.86 | 108.33 | 108.41 | 8,916,244 | +0.25(+0.23%) |
Oct 20, 2015 | 107.88 | 108.84 | 107.74 | 108.16 | 9,821,950 | +0.36(+0.34%) |
Oct 19, 2015 | 106.60 | 108.29 | 106.29 | 107.80 | 8,122,963 | +1.21(+1.14%) |
Oct 16, 2015 | 106.61 | 106.84 | 105.82 | 106.59 | 6,000,581 | +0.34(+0.32%) |
Oct 15, 2015 | 104.87 | 106.35 | 104.64 | 106.24 | 6,843,340 | +2.13(+2.04%) |
Oct 14, 2015 | 104.87 | 105.22 | 103.62 | 104.11 | 5,649,991 | -0.85(-0.81%) |
Oct 13, 2015 | 104.12 | 105.75 | 103.70 | 104.96 | 8,471,141 | +0.24(+0.23%) |
Oct 12, 2015 | 104.29 | 105.07 | 104.01 | 104.72 | 5,259,372 | +0.78(+0.75%) |
Oct 09, 2015 | 103.48 | 104.43 | 103.07 | 103.95 | 7,455,768 | +0.94(+0.91%) |
Oct 08, 2015 | 101.62 | 103.29 | 101.13 | 103.01 | 7,615,418 | +1.20(+1.18%) |
Oct 07, 2015 | 102.89 | 102.99 | 101.09 | 101.81 | 7,115,729 | -0.37(-0.37%) |
Oct 06, 2015 | 102.60 | 102.91 | 101.63 | 102.18 | 5,748,421 | -0.08(-0.08%) |
Oct 05, 2015 | 102.11 | 102.60 | 101.04 | 102.26 | 7,255,485 | +0.84(+0.83%) |
Oct 02, 2015 | 99.66 | 101.44 | 98.41 | 101.43 | 9,246,967 | +0.33(+0.32%) |
Oct 01, 2015 | 101.40 | 101.89 | 99.54 | 101.10 | 7,618,717 | +0.46(+0.46%) |
Sep 30, 2015 | 99.24 | 100.86 | 98.96 | 100.64 | 9,331,070 | +2.74(+2.80%) |
Sep 29, 2015 | 97.00 | 98.53 | 96.28 | 97.90 | 9,612,310 | +0.92(+0.94%) |
Sep 28, 2015 | 98.37 | 98.86 | 96.79 | 96.98 | 8,364,950 | -1.78(-1.80%) |
Sep 25, 2015 | 99.96 | 100.24 | 98.06 | 98.77 | 7,291,277 | -0.32(-0.32%) |
Sep 24, 2015 | 99.46 | 99.78 | 97.72 | 99.08 | 10,870,950 | -0.94(-0.94%) |
Sep 23, 2015 | 100.87 | 101.06 | 99.83 | 100.02 | 5,906,551 | -0.91(-0.90%) |
Sep 22, 2015 | 100.62 | 101.17 | 99.93 | 100.92 | 8,458,114 | -0.91(-0.89%) |
Sep 21, 2015 | 102.09 | 102.24 | 100.89 | 101.83 | 7,261,618 | +0.56(+0.55%) |
Sep 18, 2015 | 101.62 | 102.62 | 100.83 | 101.27 | 13,769,844 | -1.34(-1.31%) |
Sep 17, 2015 | 102.61 | 104.33 | 102.16 | 102.61 | 7,912,863 | +0.24(+0.23%) |
Sep 16, 2015 | 101.74 | 102.48 | 101.18 | 102.37 | 6,610,556 | +0.52(+0.51%) |
Sep 15, 2015 | 101.67 | 102.21 | 100.27 | 101.85 | 9,313,499 | -0.38(-0.38%) |
Sep 14, 2015 | 103.05 | 103.30 | 101.42 | 102.23 | 7,067,781 | -0.65(-0.63%) |
Sep 11, 2015 | 100.79 | 102.90 | 100.64 | 102.88 | 9,677,681 | +1.85(+1.83%) |
Sep 10, 2015 | 100.29 | 101.64 | 99.78 | 101.03 | 9,166,108 | +0.68(+0.68%) |
Sep 09, 2015 | 103.15 | 103.35 | 100.13 | 100.35 | 9,724,122 | -2.07(-2.02%) |
Sep 08, 2015 | 101.38 | 102.56 | 100.95 | 102.42 | 8,703,785 | +2.99(+3.01%) |
Sep 04, 2015 | 99.42 | 99.43 | 99.43 | 99.43 | 9,356,799 | -1.00(-1.00%) |
Sep 03, 2015 | 100.64 | 101.45 | 99.91 | 100.43 | 9,090,751 | +0.10(+0.10%) |
Sep 02, 2015 | 99.38 | 100.38 | 98.03 | 100.33 | 12,334,005 | +2.34(+2.39%) |