Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 124.73 | 125.11 | 124.64 | 124.78 | 13,321,265 | -0.25(-0.20%) |
Aug 30, 2016 | 125.73 | 125.95 | 124.88 | 125.03 | 9,875,719 | -1.27(-1.01%) |
Aug 29, 2016 | 126.00 | 126.48 | 125.93 | 126.30 | 5,559,466 | +0.25(+0.20%) |
Aug 26, 2016 | 126.88 | 128.11 | 125.82 | 126.05 | 17,967,738 | -0.18(-0.14%) |
Aug 25, 2016 | 125.98 | 126.31 | 125.96 | 126.23 | 5,925,314 | -0.11(-0.09%) |
Aug 24, 2016 | 126.92 | 126.97 | 126.30 | 126.34 | 13,539,067 | -1.42(-1.11%) |
Aug 23, 2016 | 128.14 | 128.22 | 127.61 | 127.76 | 9,038,264 | -0.02(-0.02%) |
Aug 22, 2016 | 127.63 | 127.92 | 127.45 | 127.78 | 8,627,222 | -0.19(-0.15%) |
Aug 19, 2016 | 128.08 | 128.67 | 127.86 | 127.97 | 10,660,119 | -1.14(-0.88%) |
Aug 18, 2016 | 128.89 | 129.17 | 128.58 | 129.11 | 9,496,736 | +0.61(+0.47%) |
Aug 17, 2016 | 128.17 | 128.99 | 127.46 | 128.50 | 12,033,777 | +0.03(+0.02%) |
Aug 16, 2016 | 128.12 | 129.04 | 128.00 | 128.47 | 8,677,583 | +0.63(+0.49%) |
Aug 15, 2016 | 127.62 | 128.25 | 127.60 | 127.84 | 4,530,301 | +0.44(+0.35%) |
Aug 12, 2016 | 127.67 | 129.26 | 127.20 | 127.40 | 15,395,846 | -0.27(-0.21%) |
Aug 11, 2016 | 128.61 | 129.19 | 127.47 | 127.67 | 9,763,121 | -0.89(-0.69%) |
Aug 10, 2016 | 129.12 | 129.20 | 128.15 | 128.56 | 6,196,102 | +0.60(+0.47%) |
Aug 09, 2016 | 127.94 | 128.14 | 127.75 | 127.96 | 7,500,411 | +0.52(+0.41%) |
Aug 08, 2016 | 127.29 | 127.70 | 127.27 | 127.44 | 6,773,604 | -0.11(-0.09%) |
Aug 05, 2016 | 128.46 | 128.55 | 127.39 | 127.55 | 16,205,122 | -2.32(-1.79%) |
Aug 04, 2016 | 130.01 | 130.28 | 129.82 | 129.87 | 4,902,811 | +0.22(+0.17%) |
Aug 03, 2016 | 129.95 | 129.96 | 129.27 | 129.65 | 5,009,903 | -0.62(-0.48%) |
Aug 02, 2016 | 130.04 | 130.55 | 129.94 | 130.27 | 7,651,067 | +1.05(+0.81%) |
Aug 01, 2016 | 128.57 | 129.34 | 128.56 | 129.22 | 7,109,798 | +0.24(+0.19%) |
Jul 29, 2016 | 128.42 | 129.41 | 127.88 | 128.98 | 13,708,194 | +1.32(+1.03%) |
Jul 28, 2016 | 128.09 | 128.20 | 127.20 | 127.66 | 9,261,186 | -0.37(-0.29%) |
Jul 27, 2016 | 126.79 | 128.12 | 126.04 | 128.03 | 17,064,664 | +2.03(+1.61%) |
Jul 26, 2016 | 126.09 | 126.14 | 125.75 | 126.00 | 7,612,595 | +0.53(+0.42%) |
Jul 25, 2016 | 125.53 | 126.21 | 125.11 | 125.47 | 13,138,908 | -0.88(-0.70%) |
Jul 22, 2016 | 126.43 | 126.52 | 126.01 | 126.35 | 7,716,032 | -0.95(-0.75%) |
Jul 21, 2016 | 125.66 | 127.37 | 125.60 | 127.30 | 9,399,068 | +1.91(+1.52%) |
Jul 20, 2016 | 125.50 | 126.12 | 125.31 | 125.39 | 11,775,759 | -1.82(-1.43%) |
Jul 19, 2016 | 126.95 | 127.35 | 126.82 | 127.21 | 5,170,165 | +0.17(+0.13%) |
Jul 18, 2016 | 127.02 | 127.50 | 126.63 | 127.04 | 8,486,077 | +0.20(+0.16%) |
Jul 15, 2016 | 126.38 | 127.19 | 126.33 | 126.84 | 13,892,073 | -0.49(-0.38%) |
Jul 14, 2016 | 126.31 | 127.37 | 126.03 | 127.33 | 12,130,733 | -0.99(-0.77%) |
Jul 13, 2016 | 128.00 | 128.43 | 127.61 | 128.32 | 7,377,361 | +1.17(+0.92%) |
Jul 12, 2016 | 128.52 | 128.54 | 126.99 | 127.15 | 26,459,230 | -2.14(-1.66%) |
Jul 11, 2016 | 129.49 | 129.90 | 129.16 | 129.29 | 10,855,330 | -1.23(-0.94%) |
Jul 08, 2016 | 129.85 | 130.52 | 129.74 | 130.52 | 17,634,218 | +0.78(+0.60%) |
Jul 07, 2016 | 129.82 | 130.12 | 128.98 | 129.74 | 16,508,126 | -0.49(-0.38%) |
Jul 06, 2016 | 130.50 | 131.15 | 129.82 | 130.23 | 17,375,544 | +0.76(+0.59%) |
Jul 05, 2016 | 128.80 | 129.59 | 128.17 | 129.47 | 18,954,316 | +1.06(+0.83%) |
Jul 01, 2016 | 127.66 | 128.41 | 128.41 | 128.41 | 14,940,700 | +1.94(+1.53%) |
Jun 30, 2016 | 125.95 | 126.52 | 125.60 | 126.47 | 15,978,227 | +0.63(+0.50%) |
Jun 29, 2016 | 125.91 | 126.81 | 125.70 | 125.84 | 12,217,009 | +0.52(+0.41%) |
Jun 28, 2016 | 125.56 | 126.02 | 125.06 | 125.32 | 15,997,823 | -1.36(-1.07%) |
Jun 27, 2016 | 126.44 | 127.03 | 125.83 | 126.68 | 21,398,368 | +0.67(+0.53%) |
Jun 24, 2016 | 126.62 | 126.82 | 125.00 | 126.01 | 35,782,892 | +5.90(+4.91%) |
Jun 23, 2016 | 120.48 | 121.03 | 120.06 | 120.11 | 10,698,604 | -0.79(-0.65%) |
Jun 22, 2016 | 120.83 | 121.25 | 120.68 | 120.90 | 7,860,020 | +0.06(+0.05%) |
Jun 21, 2016 | 121.65 | 121.86 | 120.77 | 120.84 | 14,584,997 | -2.37(-1.92%) |
Jun 20, 2016 | 122.26 | 123.33 | 122.13 | 123.21 | 11,865,690 | -0.74(-0.60%) |
Jun 17, 2016 | 123.26 | 124.10 | 122.69 | 123.95 | 15,573,825 | +1.57(+1.28%) |
Jun 16, 2016 | 125.17 | 125.67 | 122.23 | 122.38 | 26,630,226 | -1.30(-1.05%) |
Jun 15, 2016 | 122.52 | 123.87 | 122.38 | 123.68 | 15,048,746 | +0.91(+0.74%) |
Jun 14, 2016 | 123.00 | 123.06 | 122.30 | 122.77 | 11,651,344 | +0.13(+0.11%) |
Jun 13, 2016 | 122.80 | 122.83 | 122.03 | 122.64 | 12,590,404 | +0.90(+0.74%) |
Jun 10, 2016 | 121.55 | 122.10 | 121.17 | 121.74 | 13,939,966 | +0.49(+0.40%) |
Jun 09, 2016 | 120.61 | 121.48 | 120.55 | 121.25 | 12,168,510 | +0.67(+0.56%) |
Jun 08, 2016 | 120.30 | 120.78 | 120.23 | 120.58 | 11,654,270 | +1.76(+1.48%) |
Jun 07, 2016 | 118.50 | 119.02 | 118.41 | 118.82 | 4,602,612 | -0.10(-0.08%) |
Jun 06, 2016 | 118.89 | 119.17 | 118.45 | 118.92 | 9,882,863 | +0.04(+0.03%) |
Jun 03, 2016 | 118.25 | 118.89 | 118.23 | 118.88 | 14,605,056 | +3.21(+2.78%) |
Jun 02, 2016 | 115.78 | 115.97 | 115.58 | 115.67 | 4,591,050 | -0.27(-0.23%) |
Jun 01, 2016 | 115.97 | 116.14 | 115.20 | 115.94 | 8,392,998 | -0.12(-0.10%) |
May 31, 2016 | 115.76 | 116.40 | 115.50 | 116.06 | 8,187,225 | +0.44(+0.38%) |
May 27, 2016 | 116.27 | 115.62 | 115.62 | 115.62 | 8,686,700 | -0.96(-0.82%) |
May 26, 2016 | 117.57 | 117.63 | 116.39 | 116.58 | 5,890,877 | -0.40(-0.34%) |
May 25, 2016 | 116.59 | 117.06 | 116.32 | 116.98 | 10,498,608 | -0.32(-0.27%) |
May 24, 2016 | 118.17 | 118.23 | 117.25 | 117.30 | 12,769,100 | -2.07(-1.73%) |
May 23, 2016 | 118.86 | 119.60 | 118.75 | 119.37 | 8,628,224 | -0.34(-0.28%) |
May 20, 2016 | 120.19 | 120.32 | 119.31 | 119.71 | 10,379,355 | -0.16(-0.13%) |
May 19, 2016 | 120.10 | 119.97 | 118.92 | 119.87 | 14,333,552 | -0.23(-0.19%) |
May 18, 2016 | 122.22 | 121.92 | 119.88 | 120.10 | 13,381,327 | -2.12(-1.73%) |
May 17, 2016 | 121.58 | 122.52 | 121.48 | 122.22 | 8,618,598 | +0.42(+0.34%) |
May 16, 2016 | 122.93 | 122.97 | 121.38 | 121.80 | 7,101,392 | +0.09(+0.07%) |
May 13, 2016 | 121.09 | 121.86 | 120.66 | 121.71 | 7,672,825 | +0.55(+0.45%) |
May 12, 2016 | 122.02 | 122.39 | 121.00 | 121.16 | 7,446,999 | -0.96(-0.79%) |
May 11, 2016 | 121.85 | 122.16 | 121.38 | 122.12 | 7,584,321 | +1.14(+0.94%) |
May 10, 2016 | 120.74 | 121.38 | 120.08 | 120.98 | 9,842,110 | +0.33(+0.27%) |
May 09, 2016 | 121.20 | 121.28 | 120.59 | 120.65 | 9,233,612 | -2.53(-2.05%) |
May 06, 2016 | 122.83 | 123.81 | 122.59 | 123.18 | 11,366,823 | +1.11(+0.91%) |
May 05, 2016 | 122.63 | 122.73 | 121.25 | 122.07 | 8,846,532 | -0.14(-0.11%) |
May 04, 2016 | 122.85 | 123.22 | 121.51 | 122.21 | 9,395,095 | -0.75(-0.61%) |
May 03, 2016 | 123.73 | 123.82 | 122.51 | 122.96 | 9,062,773 | -0.28(-0.23%) |
May 02, 2016 | 123.78 | 123.96 | 123.05 | 123.24 | 12,134,325 | -0.41(-0.33%) |
Apr 29, 2016 | 122.43 | 123.93 | 122.34 | 123.65 | 19,043,902 | +2.36(+1.95%) |
Apr 28, 2016 | 119.92 | 121.42 | 119.73 | 121.29 | 15,125,958 | +2.25(+1.89%) |
Apr 27, 2016 | 118.97 | 119.70 | 118.43 | 119.04 | 7,976,411 | +0.34(+0.29%) |
Apr 26, 2016 | 118.79 | 118.89 | 118.45 | 118.70 | 9,904,406 | +0.47(+0.40%) |
Apr 25, 2016 | 118.14 | 118.71 | 118.11 | 118.23 | 4,368,353 | +0.34(+0.29%) |
Apr 22, 2016 | 118.71 | 119.02 | 117.28 | 117.89 | 10,047,007 | -1.53(-1.28%) |
Apr 21, 2016 | 120.42 | 120.55 | 119.13 | 119.42 | 14,612,417 | +0.45(+0.38%) |
Apr 20, 2016 | 119.67 | 120.08 | 118.72 | 118.97 | 10,232,273 | -0.61(-0.51%) |
Apr 19, 2016 | 119.87 | 120.09 | 119.37 | 119.58 | 21,030,184 | +1.84(+1.56%) |
Apr 18, 2016 | 118.53 | 118.56 | 117.63 | 117.74 | 5,808,279 | -0.18(-0.15%) |
Apr 15, 2016 | 117.33 | 118.12 | 117.19 | 117.92 | 7,838,146 | +0.81(+0.69%) |
Apr 14, 2016 | 118.09 | 118.19 | 116.95 | 117.11 | 13,159,064 | -1.66(-1.40%) |
Apr 13, 2016 | 119.37 | 119.41 | 118.56 | 118.77 | 8,841,235 | -1.28(-1.07%) |
Apr 12, 2016 | 120.23 | 120.34 | 119.55 | 120.05 | 9,688,514 | +0.02(+0.02%) |
Apr 11, 2016 | 119.47 | 120.29 | 119.42 | 120.03 | 9,840,964 | +1.60(+1.35%) |
Apr 08, 2016 | 118.07 | 118.77 | 117.98 | 118.43 | 9,078,874 | -0.18(-0.15%) |
Apr 07, 2016 | 118.65 | 118.85 | 115.00 | 118.61 | 11,899,861 | +1.67(+1.43%) |
Apr 06, 2016 | 116.70 | 117.39 | 116.26 | 116.94 | 7,548,784 | -0.72(-0.61%) |
Apr 05, 2016 | 117.76 | 117.93 | 117.15 | 117.66 | 8,865,385 | +1.51(+1.30%) |
Apr 04, 2016 | 116.67 | 116.73 | 116.07 | 116.15 | 7,641,073 | -0.78(-0.67%) |
Apr 01, 2016 | 116.08 | 116.98 | 115.55 | 116.93 | 10,405,379 | -0.71(-0.60%) |
Mar 31, 2016 | 118.16 | 118.39 | 117.60 | 117.64 | 9,340,699 | +0.54(+0.46%) |
Mar 30, 2016 | 117.88 | 118.20 | 116.91 | 117.10 | 10,767,153 | -1.66(-1.40%) |
Mar 29, 2016 | 117.36 | 118.81 | 116.80 | 118.76 | 14,471,660 | +2.16(+1.85%) |
Mar 28, 2016 | 116.73 | 116.91 | 116.27 | 116.60 | 3,878,176 | +0.27(+0.23%) |
Mar 24, 2016 | 116.77 | 116.33 | 116.33 | 116.33 | 6,280,900 | -0.28(-0.24%) |
Mar 23, 2016 | 116.73 | 117.12 | 116.16 | 116.61 | 15,992,742 | -2.70(-2.26%) |
Mar 22, 2016 | 119.73 | 120.16 | 118.97 | 119.31 | 6,786,627 | +0.35(+0.29%) |
Mar 21, 2016 | 119.00 | 119.33 | 118.73 | 118.96 | 7,239,560 | -0.84(-0.70%) |
Mar 18, 2016 | 119.59 | 120.34 | 119.51 | 119.80 | 16,965,892 | -0.33(-0.27%) |
Mar 17, 2016 | 121.16 | 121.18 | 120.03 | 120.13 | 9,914,299 | -0.46(-0.38%) |
Mar 16, 2016 | 117.42 | 120.76 | 117.34 | 120.59 | 17,323,272 | +2.63(+2.23%) |
Mar 15, 2016 | 117.78 | 118.04 | 117.36 | 117.96 | 9,941,776 | +0.09(+0.08%) |
Mar 14, 2016 | 120.27 | 120.31 | 117.50 | 117.87 | 14,233,793 | -1.54(-1.29%) |
Mar 11, 2016 | 121.19 | 121.39 | 119.36 | 119.41 | 10,812,322 | -2.09(-1.72%) |
Mar 10, 2016 | 120.50 | 121.76 | 120.42 | 121.50 | 18,102,132 | +1.92(+1.61%) |
Mar 09, 2016 | 119.20 | 120.39 | 118.84 | 119.58 | 8,669,286 | -1.00(-0.83%) |
Mar 08, 2016 | 121.79 | 121.87 | 120.47 | 120.58 | 11,527,039 | -0.56(-0.46%) |
Mar 07, 2016 | 121.18 | 121.58 | 120.41 | 121.14 | 9,349,749 | +0.60(+0.50%) |
Mar 04, 2016 | 121.13 | 122.37 | 120.22 | 120.54 | 16,261,054 | -0.19(-0.16%) |
Mar 03, 2016 | 118.86 | 121.30 | 118.81 | 120.73 | 18,717,456 | +2.05(+1.73%) |
Mar 02, 2016 | 118.34 | 118.97 | 118.07 | 118.68 | 8,891,512 | +0.91(+0.77%) |
Mar 01, 2016 | 118.74 | 119.11 | 117.34 | 117.77 | 14,138,917 | -0.87(-0.73%) |
Feb 29, 2016 | 117.59 | 118.70 | 117.53 | 118.64 | 11,515,755 | +1.53(+1.31%) |
Feb 26, 2016 | 117.43 | 117.72 | 115.86 | 117.11 | 12,505,077 | -0.81(-0.69%) |
Feb 25, 2016 | 117.62 | 118.91 | 117.56 | 117.92 | 12,495,623 | +0.31(+0.26%) |
Feb 24, 2016 | 119.00 | 119.86 | 117.35 | 117.61 | 17,934,428 | +0.39(+0.33%) |
Feb 23, 2016 | 116.68 | 117.42 | 116.52 | 117.22 | 9,022,841 | +1.73(+1.50%) |
Feb 22, 2016 | 115.44 | 116.16 | 115.41 | 115.49 | 10,675,821 | -2.09(-1.78%) |
Feb 19, 2016 | 117.26 | 117.92 | 117.10 | 117.58 | 15,191,950 | -0.71(-0.60%) |
Feb 18, 2016 | 115.30 | 118.59 | 115.29 | 118.29 | 13,583,223 | +2.81(+2.43%) |
Feb 17, 2016 | 115.47 | 116.07 | 114.89 | 115.48 | 10,579,002 | +0.71(+0.62%) |
Feb 16, 2016 | 116.00 | 116.31 | 114.74 | 114.77 | 14,596,471 | -3.59(-3.03%) |
Feb 12, 2016 | 118.12 | 118.36 | 118.36 | 118.36 | 16,981,200 | -0.70(-0.59%) |
Feb 11, 2016 | 118.59 | 120.84 | 117.77 | 119.06 | 49,091,828 | +4.60(+4.02%) |
Feb 10, 2016 | 113.92 | 114.52 | 112.98 | 114.46 | 13,280,297 | +0.88(+0.77%) |
Feb 09, 2016 | 114.43 | 114.69 | 113.56 | 113.58 | 18,154,824 | -0.25(-0.22%) |
Feb 08, 2016 | 113.67 | 114.87 | 113.39 | 113.83 | 28,335,864 | +1.51(+1.34%) |
Feb 05, 2016 | 109.79 | 112.35 | 109.58 | 112.32 | 14,777,267 | +1.75(+1.58%) |
Feb 04, 2016 | 110.45 | 110.70 | 109.92 | 110.57 | 13,211,631 | +1.32(+1.21%) |
Feb 03, 2016 | 107.91 | 109.58 | 107.90 | 109.25 | 15,783,258 | +1.16(+1.07%) |
Feb 02, 2016 | 107.92 | 108.18 | 107.35 | 108.09 | 6,654,449 | +0.04(+0.04%) |
Feb 01, 2016 | 107.54 | 108.15 | 107.53 | 108.05 | 10,471,774 | +1.10(+1.03%) |
Jan 29, 2016 | 106.61 | 107.00 | 106.26 | 106.95 | 8,098,682 | +0.41(+0.38%) |
Jan 28, 2016 | 106.55 | 106.86 | 106.48 | 106.54 | 5,913,812 | -1.15(-1.07%) |
Jan 27, 2016 | 106.86 | 107.93 | 106.65 | 107.69 | 8,271,123 | +0.40(+0.37%) |
Jan 26, 2016 | 106.32 | 107.43 | 106.25 | 107.29 | 8,441,627 | +1.21(+1.14%) |
Jan 25, 2016 | 105.76 | 106.09 | 105.60 | 106.08 | 6,815,853 | +1.08(+1.03%) |
Jan 22, 2016 | 104.93 | 105.40 | 104.76 | 105.00 | 4,185,326 | -0.49(-0.46%) |
Jan 21, 2016 | 104.99 | 105.49 | 104.52 | 105.49 | 5,424,282 | +0.12(+0.11%) |
Jan 20, 2016 | 105.17 | 106.11 | 104.96 | 105.37 | 10,119,135 | +1.39(+1.34%) |
Jan 19, 2016 | 104.06 | 104.45 | 103.65 | 103.98 | 4,588,302 | -0.10(-0.10%) |
Jan 15, 2016 | 104.92 | 104.08 | 104.08 | 104.08 | 10,052,700 | +1.06(+1.03%) |
Jan 14, 2016 | 103.75 | 104.18 | 102.50 | 103.02 | 9,988,965 | -1.70(-1.62%) |
Jan 13, 2016 | 103.89 | 104.82 | 103.78 | 104.72 | 7,323,209 | +0.51(+0.49%) |
Jan 12, 2016 | 104.09 | 104.59 | 103.65 | 104.21 | 5,538,121 | -0.53(-0.51%) |
Jan 11, 2016 | 105.47 | 105.57 | 104.71 | 104.74 | 6,272,184 | -0.94(-0.89%) |
Jan 08, 2016 | 105.48 | 105.80 | 105.04 | 105.68 | 7,678,153 | -0.47(-0.44%) |
Jan 07, 2016 | 105.83 | 106.24 | 105.19 | 106.15 | 11,720,856 | +1.48(+1.41%) |
Jan 06, 2016 | 104.37 | 104.80 | 103.93 | 104.67 | 9,313,690 | +1.49(+1.44%) |
Jan 05, 2016 | 103.13 | 103.46 | 102.93 | 103.18 | 3,500,272 | +0.29(+0.28%) |
Jan 04, 2016 | 103.13 | 103.67 | 102.48 | 102.89 | 6,439,703 | +1.43(+1.41%) |
Dec 31, 2015 | 101.48 | 101.46 | 101.46 | 101.46 | 3,823,600 | +0.04(+0.04%) |
Dec 30, 2015 | 101.47 | 101.60 | 101.34 | 101.42 | 3,744,459 | -0.78(-0.76%) |
Dec 29, 2015 | 102.52 | 102.58 | 102.11 | 102.20 | 2,832,098 | -0.07(-0.07%) |
Dec 28, 2015 | 102.48 | 102.60 | 102.03 | 102.27 | 3,356,159 | -0.78(-0.76%) |
Dec 24, 2015 | 102.82 | 103.05 | 103.05 | 103.05 | 1,710,200 | +0.74(+0.72%) |
Dec 23, 2015 | 102.40 | 102.59 | 102.21 | 102.31 | 2,821,295 | -0.30(-0.29%) |
Dec 22, 2015 | 103.09 | 103.20 | 102.56 | 102.61 | 4,122,442 | -0.54(-0.52%) |
Dec 21, 2015 | 102.95 | 103.52 | 102.83 | 103.15 | 6,378,317 | +1.11(+1.09%) |
Dec 18, 2015 | 101.35 | 102.53 | 101.30 | 102.04 | 8,345,864 | +1.54(+1.53%) |
Dec 17, 2015 | 100.92 | 100.99 | 100.23 | 100.50 | 10,154,128 | -2.25(-2.19%) |
Dec 16, 2015 | 102.59 | 103.20 | 101.66 | 102.75 | 8,291,192 | +1.23(+1.21%) |
Dec 15, 2015 | 101.71 | 102.06 | 101.41 | 101.52 | 6,829,977 | -0.27(-0.27%) |
Dec 14, 2015 | 102.58 | 102.72 | 101.74 | 101.79 | 5,562,483 | -1.32(-1.28%) |
Dec 11, 2015 | 101.91 | 103.32 | 101.85 | 103.11 | 6,798,411 | +0.56(+0.55%) |
Dec 10, 2015 | 102.51 | 102.83 | 102.34 | 102.55 | 3,852,053 | -0.09(-0.09%) |
Dec 09, 2015 | 103.63 | 103.66 | 102.32 | 102.64 | 6,026,173 | -0.20(-0.19%) |
Dec 08, 2015 | 103.13 | 103.26 | 102.54 | 102.84 | 3,411,932 | +0.17(+0.17%) |
Dec 07, 2015 | 103.32 | 103.37 | 102.50 | 102.67 | 4,385,323 | -1.35(-1.30%) |
Dec 04, 2015 | 102.74 | 104.21 | 102.65 | 104.02 | 10,670,249 | +2.26(+2.22%) |
Dec 03, 2015 | 101.23 | 101.97 | 100.84 | 101.76 | 6,499,685 | +1.07(+1.06%) |
Dec 02, 2015 | 101.35 | 101.35 | 100.53 | 100.69 | 10,219,494 | -1.59(-1.55%) |
Dec 01, 2015 | 102.30 | 102.43 | 101.81 | 102.28 | 4,644,386 | +0.36(+0.35%) |
Nov 30, 2015 | 101.53 | 102.38 | 101.52 | 101.92 | 6,772,392 | +0.67(+0.66%) |
Nov 27, 2015 | 101.01 | 101.62 | 100.99 | 101.25 | 4,993,553 | -1.21(-1.18%) |
Nov 25, 2015 | 102.47 | 102.46 | 102.46 | 102.46 | 2,931,300 | -0.48(-0.47%) |
Nov 24, 2015 | 103.12 | 103.25 | 102.69 | 102.94 | 3,479,355 | +0.68(+0.66%) |
Nov 23, 2015 | 102.48 | 102.75 | 102.16 | 102.26 | 4,042,267 | -0.83(-0.81%) |
Nov 20, 2015 | 103.58 | 103.66 | 102.97 | 103.09 | 5,971,643 | -0.47(-0.45%) |
Nov 19, 2015 | 103.07 | 104.09 | 103.07 | 103.56 | 5,084,569 | +1.13(+1.10%) |
Nov 18, 2015 | 102.39 | 102.95 | 102.07 | 102.43 | 5,041,792 | +0.09(+0.09%) |
Nov 17, 2015 | 103.38 | 103.40 | 101.98 | 102.34 | 8,592,095 | -1.37(-1.32%) |
Nov 16, 2015 | 103.98 | 104.03 | 103.52 | 103.71 | 2,951,109 | +0.15(+0.14%) |
Nov 13, 2015 | 103.54 | 103.74 | 103.45 | 103.56 | 3,224,207 | -0.29(-0.28%) |
Nov 12, 2015 | 103.09 | 104.32 | 103.04 | 103.85 | 6,299,996 | +0.02(+0.02%) |
Nov 11, 2015 | 104.09 | 104.23 | 103.78 | 103.83 | 3,524,349 | -0.35(-0.34%) |
Nov 10, 2015 | 104.09 | 104.65 | 103.87 | 104.18 | 4,445,275 | -0.22(-0.21%) |
Nov 09, 2015 | 104.29 | 104.58 | 104.19 | 104.40 | 4,128,139 | +0.30(+0.29%) |
Nov 06, 2015 | 104.17 | 104.42 | 104.02 | 104.10 | 8,831,874 | -1.54(-1.46%) |
Nov 05, 2015 | 106.01 | 106.10 | 105.58 | 105.64 | 5,925,287 | -0.33(-0.31%) |
Nov 04, 2015 | 107.02 | 107.09 | 105.92 | 105.97 | 7,606,821 | -1.01(-0.94%) |
Nov 03, 2015 | 107.79 | 107.81 | 106.68 | 106.98 | 7,120,024 | -1.61(-1.48%) |
Nov 02, 2015 | 108.64 | 108.84 | 108.46 | 108.59 | 5,836,306 | -0.71(-0.65%) |
Oct 30, 2015 | 109.50 | 109.58 | 109.06 | 109.30 | 5,543,162 | -0.42(-0.38%) |
Oct 29, 2015 | 110.23 | 110.60 | 109.66 | 109.72 | 5,150,785 | -1.06(-0.96%) |
Oct 28, 2015 | 112.68 | 113.25 | 110.31 | 110.78 | 8,200,021 | -0.90(-0.81%) |
Oct 27, 2015 | 111.31 | 111.81 | 111.29 | 111.68 | 2,645,903 | +0.25(+0.22%) |
Oct 26, 2015 | 111.73 | 111.98 | 111.33 | 111.43 | 2,573,507 | -0.07(-0.06%) |
Oct 23, 2015 | 111.81 | 111.84 | 110.96 | 111.50 | 4,868,351 | -0.19(-0.17%) |
Oct 22, 2015 | 111.52 | 112.21 | 111.43 | 111.69 | 3,436,235 | -0.04(-0.04%) |
Oct 21, 2015 | 112.37 | 112.37 | 111.41 | 111.73 | 3,908,787 | -1.00(-0.89%) |
Oct 20, 2015 | 112.38 | 113.09 | 112.38 | 112.73 | 4,891,265 | +0.71(+0.63%) |
Oct 19, 2015 | 112.64 | 112.69 | 111.89 | 112.02 | 3,957,883 | -0.47(-0.42%) |
Oct 16, 2015 | 113.24 | 113.40 | 112.43 | 112.49 | 7,328,038 | -0.80(-0.71%) |
Oct 15, 2015 | 113.20 | 113.99 | 112.94 | 113.29 | 14,083,688 | -0.52(-0.46%) |
Oct 14, 2015 | 112.63 | 113.95 | 112.30 | 113.81 | 10,207,465 | +1.95(+1.74%) |
Oct 13, 2015 | 111.36 | 111.87 | 111.28 | 111.86 | 5,148,232 | +0.55(+0.49%) |
Oct 12, 2015 | 111.67 | 111.73 | 111.01 | 111.31 | 6,257,595 | +0.44(+0.40%) |
Oct 09, 2015 | 110.54 | 111.05 | 110.23 | 110.87 | 7,907,263 | +1.73(+1.59%) |
Oct 08, 2015 | 109.16 | 110.27 | 109.06 | 109.14 | 5,038,194 | -0.56(-0.51%) |
Oct 07, 2015 | 109.75 | 110.14 | 109.34 | 109.70 | 5,355,439 | -0.16(-0.15%) |
Oct 06, 2015 | 109.80 | 110.26 | 109.65 | 109.86 | 7,513,598 | +1.09(+1.00%) |
Oct 05, 2015 | 109.14 | 109.38 | 108.46 | 108.77 | 5,490,072 | -0.22(-0.20%) |
Oct 02, 2015 | 108.54 | 109.32 | 108.54 | 108.99 | 7,730,647 | +2.26(+2.12%) |
Oct 01, 2015 | 106.98 | 107.21 | 106.63 | 106.73 | 4,278,442 | -0.13(-0.12%) |
Sep 30, 2015 | 106.78 | 107.08 | 106.49 | 106.86 | 7,405,276 | -1.12(-1.04%) |
Sep 29, 2015 | 108.24 | 108.69 | 107.88 | 107.98 | 4,042,592 | -0.44(-0.41%) |
Sep 28, 2015 | 108.37 | 108.91 | 108.27 | 108.42 | 3,809,406 | -1.39(-1.27%) |
Sep 25, 2015 | 109.87 | 110.03 | 109.55 | 109.81 | 5,209,493 | -0.68(-0.62%) |
Sep 24, 2015 | 109.67 | 110.82 | 109.63 | 110.49 | 11,024,260 | +2.27(+2.10%) |
Sep 23, 2015 | 108.54 | 108.64 | 108.20 | 108.22 | 2,741,894 | +0.43(+0.40%) |
Sep 22, 2015 | 107.58 | 107.96 | 107.44 | 107.79 | 5,482,162 | -0.74(-0.68%) |
Sep 21, 2015 | 108.49 | 108.66 | 108.33 | 108.53 | 4,104,702 | -0.68(-0.62%) |
Sep 18, 2015 | 109.10 | 109.38 | 108.82 | 109.21 | 6,794,284 | +0.80(+0.74%) |
Sep 17, 2015 | 107.07 | 108.58 | 106.96 | 108.41 | 8,403,723 | +1.10(+1.03%) |
Sep 16, 2015 | 106.60 | 107.70 | 106.56 | 107.31 | 5,313,461 | +1.41(+1.33%) |
Sep 15, 2015 | 105.83 | 106.06 | 105.68 | 105.90 | 2,904,558 | -0.32(-0.30%) |
Sep 14, 2015 | 105.86 | 106.38 | 105.78 | 106.22 | 2,350,728 | +0.06(+0.06%) |
Sep 11, 2015 | 105.65 | 106.20 | 105.27 | 106.16 | 4,023,894 | -0.22(-0.21%) |
Sep 10, 2015 | 106.61 | 106.70 | 106.18 | 106.38 | 6,203,935 | +0.25(+0.24%) |
Sep 09, 2015 | 106.64 | 106.71 | 105.48 | 106.13 | 8,853,838 | -1.39(-1.29%) |
Sep 08, 2015 | 107.60 | 107.94 | 107.31 | 107.52 | 5,981,920 | +0.03(+0.03%) |
Sep 04, 2015 | 107.14 | 107.49 | 107.49 | 107.49 | 4,025,000 | -0.35(-0.32%) |
Sep 03, 2015 | 107.77 | 108.32 | 107.56 | 107.84 | 3,912,980 | -0.78(-0.72%) |
Sep 02, 2015 | 109.01 | 109.34 | 108.46 | 108.62 | 4,111,488 | -0.58(-0.53%) |