Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2016 | 92.89 | 94.08 | 92.40 | 94.08 | 40,617,772 | +1.98(+2.15%) |
Feb 29, 2016 | 92.45 | 93.26 | 92.09 | 92.10 | 35,704,804 | -0.41(-0.45%) |
Feb 26, 2016 | 92.39 | 92.76 | 92.07 | 92.51 | 30,647,266 | +0.58(+0.63%) |
Feb 25, 2016 | 91.25 | 91.98 | 90.89 | 91.93 | 25,219,552 | +0.83(+0.92%) |
Feb 24, 2016 | 89.31 | 91.28 | 88.73 | 91.09 | 41,164,324 | +0.87(+0.96%) |
Feb 23, 2016 | 90.76 | 90.98 | 90.14 | 90.22 | 33,301,988 | -0.83(-0.92%) |
Feb 22, 2016 | 90.85 | 91.45 | 90.76 | 91.06 | 32,198,650 | +1.00(+1.12%) |
Feb 19, 2016 | 89.25 | 90.15 | 88.85 | 90.05 | 36,168,932 | +0.45(+0.50%) |
Feb 18, 2016 | 90.11 | 90.22 | 89.24 | 89.60 | 39,085,216 | -0.43(-0.48%) |
Feb 17, 2016 | 89.26 | 90.63 | 89.23 | 90.03 | 45,663,732 | +1.39(+1.57%) |
Feb 16, 2016 | 87.67 | 88.84 | 87.16 | 88.64 | 43,353,200 | +2.05(+2.37%) |
Feb 12, 2016 | 85.76 | 86.59 | 86.59 | 86.59 | 44,727,348 | +1.61(+1.90%) |
Feb 11, 2016 | 84.34 | 85.52 | 83.95 | 84.98 | 64,598,976 | -0.93(-1.09%) |
Feb 10, 2016 | 86.47 | 87.78 | 85.77 | 85.91 | 47,618,196 | +0.04(+0.05%) |
Feb 09, 2016 | 85.28 | 87.08 | 85.18 | 85.87 | 62,296,824 | -0.58(-0.67%) |
Feb 08, 2016 | 86.97 | 86.97 | 85.11 | 86.45 | 68,153,264 | -1.44(-1.64%) |
Feb 05, 2016 | 89.96 | 90.04 | 87.82 | 87.89 | 59,528,896 | -2.47(-2.74%) |
Feb 04, 2016 | 89.65 | 91.41 | 89.62 | 90.37 | 57,092,564 | +0.35(+0.39%) |
Feb 03, 2016 | 90.60 | 90.61 | 87.98 | 90.02 | 61,629,976 | +0.12(+0.13%) |
Feb 02, 2016 | 90.84 | 90.97 | 89.44 | 89.90 | 44,274,616 | -1.98(-2.16%) |
Feb 01, 2016 | 91.57 | 92.42 | 90.77 | 91.88 | 37,489,956 | -0.42(-0.46%) |
Jan 29, 2016 | 89.68 | 92.32 | 89.61 | 92.30 | 47,123,416 | +2.93(+3.28%) |
Jan 28, 2016 | 90.14 | 90.50 | 88.94 | 89.37 | 46,793,136 | -0.02(-0.02%) |
Jan 27, 2016 | 90.18 | 91.07 | 88.81 | 89.39 | 53,494,876 | -1.25(-1.37%) |
Jan 26, 2016 | 89.22 | 90.90 | 88.91 | 90.63 | 37,197,960 | +1.78(+2.00%) |
Jan 25, 2016 | 90.31 | 90.62 | 88.62 | 88.85 | 39,058,184 | -2.02(-2.22%) |
Jan 22, 2016 | 90.23 | 91.09 | 89.76 | 90.88 | 51,374,856 | +2.17(+2.45%) |
Jan 21, 2016 | 89.05 | 90.46 | 88.20 | 88.71 | 73,389,016 | -0.21(-0.23%) |
Jan 20, 2016 | 87.34 | 89.94 | 85.22 | 88.91 | 105,270,936 | +0.37(+0.42%) |
Jan 19, 2016 | 90.61 | 90.72 | 87.62 | 88.55 | 57,320,432 | -1.21(-1.35%) |
Jan 15, 2016 | 88.82 | 89.76 | 89.76 | 89.76 | 95,661,840 | -1.48(-1.62%) |
Jan 14, 2016 | 90.42 | 92.08 | 88.92 | 91.24 | 77,215,456 | +1.25(+1.38%) |
Jan 13, 2016 | 93.15 | 93.61 | 89.33 | 89.99 | 78,731,368 | -2.99(-3.21%) |
Jan 12, 2016 | 93.43 | 94.12 | 91.39 | 92.97 | 59,893,536 | +0.28(+0.30%) |
Jan 11, 2016 | 93.42 | 93.93 | 91.72 | 92.70 | 52,571,008 | -0.40(-0.43%) |
Jan 08, 2016 | 94.91 | 95.47 | 92.93 | 93.10 | 67,262,064 | -1.63(-1.72%) |
Jan 07, 2016 | 95.67 | 96.37 | 94.57 | 94.73 | 58,528,560 | -2.60(-2.67%) |
Jan 06, 2016 | 97.45 | 98.25 | 96.82 | 97.33 | 39,671,108 | -1.51(-1.52%) |
Jan 05, 2016 | 98.98 | 99.13 | 98.21 | 98.84 | 31,509,462 | +0.22(+0.22%) |
Jan 04, 2016 | 99.16 | 99.36 | 97.79 | 98.62 | 74,335,832 | -2.34(-2.32%) |
Dec 31, 2015 | 101.81 | 100.96 | 100.96 | 100.96 | 44,080,824 | -1.27(-1.25%) |
Dec 30, 2015 | 103.14 | 103.41 | 102.20 | 102.23 | 23,729,132 | -1.04(-1.01%) |
Dec 29, 2015 | 102.63 | 103.36 | 102.26 | 103.28 | 25,472,832 | +1.10(+1.08%) |
Dec 28, 2015 | 102.18 | 102.26 | 101.26 | 102.17 | 24,680,274 | -0.48(-0.46%) |
Dec 24, 2015 | 102.59 | 102.65 | 102.65 | 102.65 | 14,914,396 | +0.19(+0.19%) |
Dec 23, 2015 | 101.69 | 102.61 | 101.51 | 102.45 | 33,172,030 | +1.28(+1.26%) |
Dec 22, 2015 | 100.54 | 101.33 | 99.78 | 101.18 | 31,489,946 | +0.92(+0.92%) |
Dec 21, 2015 | 100.12 | 100.53 | 99.53 | 100.26 | 29,661,580 | +0.75(+0.75%) |
Dec 18, 2015 | 100.56 | 100.77 | 99.47 | 99.51 | 55,877,292 | -1.54(-1.53%) |
Dec 17, 2015 | 102.57 | 102.60 | 100.84 | 101.05 | 46,275,924 | -1.09(-1.07%) |
Dec 16, 2015 | 101.30 | 102.33 | 100.71 | 102.14 | 49,904,724 | +1.54(+1.53%) |
Dec 15, 2015 | 99.73 | 100.83 | 99.62 | 100.61 | 54,079,940 | +1.43(+1.44%) |
Dec 14, 2015 | 99.86 | 100.31 | 98.45 | 99.18 | 59,800,344 | -0.71(-0.71%) |
Dec 11, 2015 | 101.11 | 101.17 | 99.55 | 99.89 | 58,938,744 | -2.28(-2.23%) |
Dec 10, 2015 | 101.66 | 102.72 | 101.44 | 102.17 | 35,041,952 | +0.34(+0.33%) |
Dec 09, 2015 | 102.68 | 103.69 | 101.40 | 101.83 | 47,028,384 | -1.15(-1.12%) |
Dec 08, 2015 | 103.55 | 103.55 | 102.17 | 102.98 | 34,668,396 | -0.57(-0.55%) |
Dec 07, 2015 | 105.01 | 105.03 | 103.11 | 103.55 | 33,184,912 | -1.58(-1.50%) |
Dec 04, 2015 | 104.08 | 105.27 | 103.85 | 105.13 | 36,600,372 | +1.05(+1.01%) |
Dec 03, 2015 | 106.16 | 106.62 | 103.67 | 104.08 | 44,233,768 | -1.79(-1.69%) |
Dec 02, 2015 | 106.87 | 107.15 | 105.73 | 105.86 | 24,901,362 | -1.15(-1.08%) |
Dec 01, 2015 | 106.77 | 107.03 | 106.13 | 107.02 | 31,256,120 | +0.70(+0.66%) |
Nov 30, 2015 | 107.13 | 107.18 | 106.27 | 106.31 | 33,792,652 | -0.46(-0.43%) |
Nov 27, 2015 | 106.46 | 107.02 | 106.11 | 106.77 | 15,829,204 | +0.40(+0.38%) |
Nov 25, 2015 | 105.60 | 106.37 | 106.37 | 106.37 | 23,271,748 | +0.82(+0.78%) |
Nov 24, 2015 | 104.33 | 105.70 | 104.04 | 105.55 | 28,001,348 | +0.77(+0.73%) |
Nov 23, 2015 | 104.18 | 105.23 | 104.15 | 104.78 | 25,445,940 | +0.52(+0.50%) |
Nov 20, 2015 | 103.97 | 104.76 | 103.88 | 104.27 | 35,511,296 | +0.67(+0.65%) |
Nov 19, 2015 | 103.94 | 104.12 | 103.31 | 103.60 | 28,580,502 | -0.44(-0.42%) |
Nov 18, 2015 | 102.59 | 104.12 | 102.22 | 104.03 | 39,817,708 | +1.73(+1.69%) |
Nov 17, 2015 | 102.78 | 103.68 | 102.16 | 102.30 | 38,584,324 | -0.39(-0.38%) |
Nov 16, 2015 | 101.72 | 102.73 | 101.19 | 102.69 | 32,464,626 | +0.88(+0.86%) |
Nov 13, 2015 | 102.15 | 102.95 | 101.45 | 101.82 | 49,162,552 | -0.74(-0.72%) |
Nov 12, 2015 | 103.84 | 103.98 | 102.41 | 102.56 | 44,709,156 | -2.00(-1.91%) |
Nov 11, 2015 | 105.61 | 105.62 | 104.51 | 104.56 | 24,688,102 | -0.92(-0.87%) |
Nov 10, 2015 | 104.72 | 105.48 | 104.40 | 105.48 | 24,524,098 | +0.31(+0.30%) |
Nov 09, 2015 | 106.28 | 106.48 | 104.68 | 105.17 | 36,948,280 | -1.25(-1.17%) |
Nov 06, 2015 | 105.34 | 106.54 | 104.69 | 106.42 | 39,369,128 | +0.75(+0.71%) |
Nov 05, 2015 | 105.54 | 105.86 | 104.52 | 105.67 | 30,405,922 | +0.08(+0.08%) |
Nov 04, 2015 | 105.91 | 106.22 | 105.05 | 105.59 | 28,782,274 | -0.05(-0.05%) |
Nov 03, 2015 | 104.96 | 106.25 | 104.78 | 105.64 | 32,069,250 | +0.54(+0.52%) |
Nov 02, 2015 | 103.05 | 105.39 | 103.03 | 105.10 | 37,904,312 | +2.14(+2.08%) |
Oct 30, 2015 | 103.15 | 103.57 | 102.72 | 102.95 | 31,389,594 | -0.47(-0.46%) |
Oct 29, 2015 | 104.20 | 104.54 | 103.15 | 103.43 | 30,528,788 | -1.12(-1.07%) |
Oct 28, 2015 | 101.88 | 104.56 | 101.69 | 104.54 | 73,413,096 | +2.96(+2.92%) |
Oct 27, 2015 | 102.28 | 102.53 | 100.95 | 101.58 | 42,779,028 | -1.12(-1.10%) |
Oct 26, 2015 | 103.19 | 103.43 | 102.59 | 102.70 | 22,163,430 | -0.71(-0.68%) |
Oct 23, 2015 | 103.23 | 103.59 | 102.41 | 103.41 | 45,005,680 | +1.01(+0.99%) |
Oct 22, 2015 | 102.12 | 103.03 | 101.52 | 102.40 | 41,319,296 | +0.89(+0.88%) |
Oct 21, 2015 | 103.47 | 103.53 | 101.44 | 101.51 | 38,153,488 | -1.57(-1.52%) |
Oct 20, 2015 | 103.17 | 103.81 | 102.68 | 103.08 | 23,000,904 | -0.14(-0.14%) |
Oct 19, 2015 | 102.56 | 103.73 | 102.34 | 103.22 | 27,950,784 | +0.20(+0.19%) |
Oct 16, 2015 | 103.36 | 103.36 | 102.14 | 103.03 | 37,738,324 | -0.13(-0.13%) |
Oct 15, 2015 | 101.03 | 103.16 | 100.56 | 103.16 | 47,601,992 | +2.41(+2.39%) |
Oct 14, 2015 | 101.79 | 102.43 | 100.61 | 100.75 | 44,798,304 | -1.00(-0.98%) |
Oct 13, 2015 | 102.75 | 103.81 | 101.69 | 101.75 | 41,948,092 | -1.41(-1.37%) |
Oct 12, 2015 | 103.36 | 103.53 | 102.71 | 103.16 | 25,745,468 | -0.15(-0.15%) |
Oct 09, 2015 | 103.29 | 103.67 | 103.00 | 103.31 | 29,685,030 | +0.21(+0.20%) |
Oct 08, 2015 | 102.10 | 103.32 | 101.71 | 103.11 | 48,253,976 | +0.92(+0.90%) |
Oct 07, 2015 | 100.95 | 102.20 | 100.53 | 102.19 | 40,746,808 | +1.78(+1.77%) |
Oct 06, 2015 | 101.05 | 101.47 | 99.78 | 100.41 | 38,246,840 | -0.70(-0.69%) |
Oct 05, 2015 | 99.67 | 101.27 | 99.56 | 101.11 | 50,660,964 | +2.36(+2.39%) |
Oct 02, 2015 | 96.38 | 98.75 | 95.62 | 98.75 | 64,999,516 | +1.45(+1.49%) |
Oct 01, 2015 | 97.62 | 97.90 | 95.89 | 97.30 | 50,398,148 | -0.17(-0.17%) |
Sep 30, 2015 | 96.83 | 97.68 | 96.32 | 97.47 | 56,949,672 | +1.49(+1.55%) |
Sep 29, 2015 | 96.63 | 97.39 | 95.51 | 95.98 | 55,990,068 | -0.69(-0.71%) |
Sep 28, 2015 | 99.12 | 99.21 | 96.29 | 96.67 | 63,593,000 | -2.78(-2.80%) |
Sep 25, 2015 | 101.60 | 101.68 | 99.02 | 99.45 | 49,013,856 | -1.33(-1.32%) |
Sep 24, 2015 | 100.39 | 100.95 | 99.57 | 100.78 | 44,727,108 | -0.17(-0.17%) |
Sep 23, 2015 | 101.48 | 101.84 | 100.64 | 100.95 | 28,640,234 | -0.30(-0.30%) |
Sep 22, 2015 | 101.87 | 102.12 | 100.62 | 101.25 | 40,205,760 | -1.56(-1.51%) |
Sep 21, 2015 | 103.73 | 104.40 | 102.43 | 102.81 | 37,100,568 | -0.19(-0.18%) |
Sep 18, 2015 | 103.03 | 103.99 | 102.71 | 103.00 | 48,015,100 | -1.44(-1.38%) |
Sep 17, 2015 | 104.06 | 105.82 | 103.85 | 104.44 | 56,631,812 | +0.36(+0.34%) |
Sep 16, 2015 | 103.20 | 104.15 | 103.06 | 104.08 | 30,478,494 | +0.89(+0.86%) |
Sep 15, 2015 | 102.23 | 103.42 | 102.12 | 103.19 | 30,048,834 | +1.15(+1.12%) |
Sep 14, 2015 | 102.82 | 102.84 | 101.85 | 102.05 | 25,128,554 | -0.47(-0.46%) |
Sep 11, 2015 | 101.61 | 102.53 | 101.16 | 102.52 | 31,401,952 | +0.48(+0.47%) |
Sep 10, 2015 | 101.24 | 102.61 | 101.22 | 102.04 | 33,567,868 | +0.46(+0.46%) |
Sep 09, 2015 | 103.40 | 103.61 | 101.47 | 101.57 | 45,460,940 | -1.18(-1.15%) |
Sep 08, 2015 | 101.97 | 102.86 | 101.56 | 102.76 | 33,611,760 | +2.30(+2.29%) |
Sep 04, 2015 | 100.16 | 100.46 | 100.46 | 100.46 | 35,003,032 | -0.77(-0.76%) |
Sep 03, 2015 | 101.54 | 102.47 | 101.07 | 101.23 | 37,451,452 | -0.16(-0.16%) |
Sep 02, 2015 | 100.94 | 101.44 | 99.75 | 101.39 | 30,182,890 | +1.79(+1.80%) |