Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 128.03 | 128.59 | 127.45 | 128.27 | 18,372,224 | +0.18(+0.14%) |
Sep 29, 2016 | 129.18 | 129.29 | 127.55 | 128.09 | 14,486,858 | -1.14(-0.88%) |
Sep 28, 2016 | 129.21 | 129.47 | 128.40 | 129.23 | 12,033,716 | +0.54(+0.42%) |
Sep 27, 2016 | 127.61 | 129.01 | 127.43 | 128.69 | 15,566,562 | +1.38(+1.08%) |
Sep 26, 2016 | 127.37 | 128.16 | 126.80 | 127.31 | 15,060,285 | -0.65(-0.51%) |
Sep 23, 2016 | 127.56 | 128.60 | 127.30 | 127.96 | 28,326,266 | -2.12(-1.63%) |
Sep 22, 2016 | 130.50 | 130.73 | 129.56 | 130.08 | 15,387,217 | +0.14(+0.11%) |
Sep 21, 2016 | 129.13 | 130.00 | 128.39 | 129.94 | 14,061,631 | +1.30(+1.01%) |
Sep 20, 2016 | 128.65 | 129.17 | 128.03 | 128.64 | 11,082,578 | -0.01(-0.01%) |
Sep 19, 2016 | 129.91 | 129.94 | 128.26 | 128.65 | 14,950,531 | -0.42(-0.33%) |
Sep 16, 2016 | 128.20 | 129.18 | 128.20 | 129.07 | 24,119,174 | +0.72(+0.56%) |
Sep 15, 2016 | 127.98 | 129.10 | 127.67 | 128.35 | 15,107,099 | +0.58(+0.45%) |
Sep 14, 2016 | 126.89 | 128.80 | 126.89 | 127.77 | 15,716,163 | +0.56(+0.44%) |
Sep 13, 2016 | 128.03 | 128.35 | 126.66 | 127.21 | 18,010,638 | -1.48(-1.15%) |
Sep 12, 2016 | 125.96 | 128.76 | 125.75 | 128.69 | 21,199,060 | +1.59(+1.25%) |
Sep 09, 2016 | 129.71 | 129.95 | 127.10 | 127.10 | 27,100,680 | -3.17(-2.43%) |
Sep 08, 2016 | 130.92 | 131.08 | 129.81 | 130.27 | 15,674,540 | -0.78(-0.60%) |
Sep 07, 2016 | 130.04 | 131.98 | 129.95 | 131.05 | 27,979,446 | +1.32(+1.02%) |
Sep 06, 2016 | 126.67 | 129.94 | 126.47 | 129.73 | 26,265,696 | +3.22(+2.55%) |
Sep 02, 2016 | 126.85 | 126.51 | 126.51 | 126.51 | 12,059,700 | +0.34(+0.27%) |
Sep 01, 2016 | 126.38 | 126.63 | 125.60 | 126.17 | 13,527,572 | +0.05(+0.04%) |
Aug 31, 2016 | 125.60 | 126.22 | 125.10 | 126.12 | 14,193,878 | +0.28(+0.22%) |
Aug 30, 2016 | 126.60 | 126.60 | 125.15 | 125.84 | 17,799,506 | -0.70(-0.55%) |
Aug 29, 2016 | 124.35 | 126.73 | 124.35 | 126.54 | 15,912,805 | +1.58(+1.26%) |
Aug 26, 2016 | 124.05 | 125.19 | 123.93 | 124.96 | 17,504,824 | +1.07(+0.86%) |
Aug 25, 2016 | 123.12 | 124.37 | 123.10 | 123.89 | 10,725,251 | +0.41(+0.33%) |
Aug 24, 2016 | 124.47 | 124.69 | 123.09 | 123.48 | 12,232,695 | -0.89(-0.72%) |
Aug 23, 2016 | 124.51 | 125.09 | 124.25 | 124.37 | 13,308,127 | +0.22(+0.18%) |
Aug 22, 2016 | 123.33 | 124.83 | 123.11 | 124.15 | 14,383,243 | +0.59(+0.48%) |
Aug 19, 2016 | 123.60 | 124.16 | 123.28 | 123.56 | 11,688,265 | -0.35(-0.28%) |
Aug 18, 2016 | 124.01 | 124.26 | 123.64 | 123.91 | 12,398,016 | -0.46(-0.37%) |
Aug 17, 2016 | 123.66 | 124.38 | 122.85 | 124.37 | 13,780,399 | +1.07(+0.87%) |
Aug 16, 2016 | 123.50 | 123.92 | 122.78 | 123.30 | 14,221,337 | -0.60(-0.48%) |
Aug 15, 2016 | 124.91 | 124.92 | 123.70 | 123.90 | 19,288,716 | -0.98(-0.78%) |
Aug 12, 2016 | 124.70 | 125.00 | 124.18 | 124.88 | 12,158,955 | -0.02(-0.02%) |
Aug 11, 2016 | 125.20 | 125.38 | 124.75 | 124.90 | 11,727,757 | +0.02(+0.02%) |
Aug 10, 2016 | 125.07 | 125.48 | 124.54 | 124.88 | 10,666,446 | -0.18(-0.14%) |
Aug 09, 2016 | 125.34 | 126.09 | 124.53 | 125.06 | 19,606,898 | -0.20(-0.16%) |
Aug 08, 2016 | 125.25 | 125.45 | 124.55 | 125.26 | 15,228,752 | +0.11(+0.09%) |
Aug 05, 2016 | 124.98 | 125.83 | 124.62 | 125.15 | 20,184,036 | +0.79(+0.64%) |
Aug 04, 2016 | 122.94 | 124.79 | 122.51 | 124.36 | 21,060,008 | +1.85(+1.51%) |
Aug 03, 2016 | 123.09 | 123.92 | 122.31 | 122.51 | 18,513,048 | -0.58(-0.47%) |
Aug 02, 2016 | 124.06 | 124.80 | 122.07 | 123.09 | 23,950,876 | -1.22(-0.98%) |
Aug 01, 2016 | 123.85 | 124.58 | 122.86 | 124.31 | 25,002,794 | +0.37(+0.30%) |
Jul 29, 2016 | 124.65 | 125.84 | 123.71 | 123.94 | 35,058,804 | -1.06(-0.85%) |
Jul 28, 2016 | 127.52 | 128.33 | 123.63 | 125.00 | 78,926,320 | +1.66(+1.35%) |
Jul 27, 2016 | 122.42 | 125.00 | 121.51 | 123.34 | 52,330,896 | +2.12(+1.75%) |
Jul 26, 2016 | 122.00 | 122.07 | 120.75 | 121.22 | 17,572,102 | -0.41(-0.34%) |
Jul 25, 2016 | 121.39 | 121.85 | 117.78 | 121.63 | 18,478,792 | +0.63(+0.52%) |
Jul 22, 2016 | 119.90 | 121.01 | 119.31 | 121.00 | 18,422,410 | +0.39(+0.32%) |
Jul 21, 2016 | 121.92 | 122.10 | 120.25 | 120.61 | 17,797,096 | -1.31(-1.07%) |
Jul 20, 2016 | 121.25 | 122.20 | 120.56 | 121.92 | 20,042,446 | +1.31(+1.09%) |
Jul 19, 2016 | 118.99 | 120.85 | 118.66 | 120.61 | 21,535,582 | +1.24(+1.04%) |
Jul 18, 2016 | 117.32 | 119.61 | 116.89 | 119.37 | 20,851,326 | +2.51(+2.15%) |
Jul 15, 2016 | 117.74 | 118.28 | 116.58 | 116.86 | 16,645,964 | -0.43(-0.37%) |
Jul 14, 2016 | 117.50 | 117.64 | 116.70 | 117.29 | 14,568,326 | +0.51(+0.44%) |
Jul 13, 2016 | 118.39 | 118.39 | 116.68 | 116.78 | 16,197,132 | -1.15(-0.98%) |
Jul 12, 2016 | 118.63 | 118.72 | 117.57 | 117.93 | 15,213,080 | +0.06(+0.05%) |
Jul 11, 2016 | 117.71 | 118.70 | 117.50 | 117.87 | 17,705,644 | +0.63(+0.54%) |
Jul 08, 2016 | 116.43 | 117.50 | 115.85 | 117.24 | 18,142,596 | +1.39(+1.20%) |
Jul 07, 2016 | 116.63 | 116.97 | 115.36 | 115.85 | 16,623,843 | +1.65(+1.44%) |
Jul 05, 2016 | 113.94 | 114.25 | 112.98 | 114.20 | 14,222,225 | +0.01(+0.01%) |
Jul 01, 2016 | 114.20 | 114.19 | 114.19 | 114.19 | 14,980,000 | -0.09(-0.08%) |
Jun 30, 2016 | 114.67 | 115.18 | 113.67 | 114.28 | 23,179,532 | +0.12(+0.11%) |
Jun 29, 2016 | 113.37 | 114.25 | 113.05 | 114.16 | 20,955,944 | +1.46(+1.30%) |
Jun 28, 2016 | 110.63 | 112.75 | 110.55 | 112.70 | 26,805,430 | +3.73(+3.42%) |
Jun 27, 2016 | 111.57 | 111.57 | 108.23 | 108.97 | 36,379,244 | -3.11(-2.77%) |
Jun 24, 2016 | 111.01 | 113.68 | 111.00 | 112.08 | 40,643,128 | -3.00(-2.61%) |
Jun 23, 2016 | 114.37 | 115.09 | 113.54 | 115.08 | 16,152,813 | +1.17(+1.03%) |
Jun 22, 2016 | 114.65 | 114.74 | 113.61 | 113.91 | 14,841,178 | -0.47(-0.41%) |
Jun 21, 2016 | 114.12 | 115.21 | 113.97 | 114.38 | 19,161,992 | +1.01(+0.89%) |
Jun 20, 2016 | 113.77 | 114.72 | 112.75 | 113.37 | 20,764,896 | +0.35(+0.31%) |
Jun 17, 2016 | 114.42 | 114.43 | 112.56 | 113.02 | 24,644,308 | -1.37(-1.20%) |
Jun 16, 2016 | 113.87 | 114.50 | 112.94 | 114.39 | 19,227,638 | -0.21(-0.18%) |
Jun 15, 2016 | 115.30 | 115.44 | 114.07 | 114.60 | 19,815,078 | -0.34(-0.30%) |
Jun 14, 2016 | 114.07 | 114.95 | 113.58 | 114.94 | 17,608,926 | +0.99(+0.87%) |
Jun 13, 2016 | 115.00 | 115.33 | 113.31 | 113.95 | 31,702,352 | -2.67(-2.29%) |
Jun 10, 2016 | 117.54 | 118.11 | 116.26 | 116.62 | 18,510,826 | -1.94(-1.64%) |
Jun 09, 2016 | 118.13 | 118.68 | 117.71 | 118.56 | 13,852,899 | +0.17(+0.14%) |
Jun 08, 2016 | 117.76 | 118.60 | 117.27 | 118.39 | 14,503,211 | +0.63(+0.53%) |
Jun 07, 2016 | 119.24 | 119.30 | 117.67 | 117.76 | 17,096,024 | -1.03(-0.87%) |
Jun 06, 2016 | 118.62 | 119.43 | 118.39 | 118.79 | 12,743,203 | +0.32(+0.27%) |
Jun 03, 2016 | 118.97 | 118.98 | 117.86 | 118.47 | 14,135,114 | -0.46(-0.39%) |
Jun 02, 2016 | 118.69 | 135.60 | 118.22 | 118.93 | 13,217,851 | +0.15(+0.13%) |
Jun 01, 2016 | 118.50 | 119.08 | 117.82 | 118.78 | 15,024,718 | -0.03(-0.03%) |
May 31, 2016 | 119.46 | 120.10 | 118.12 | 118.81 | 23,537,632 | -0.57(-0.48%) |
May 27, 2016 | 119.56 | 119.38 | 119.38 | 119.38 | 13,493,600 | -0.09(-0.08%) |
May 26, 2016 | 118.24 | 119.76 | 117.92 | 119.47 | 18,470,868 | +1.58(+1.34%) |
May 25, 2016 | 118.13 | 118.67 | 117.38 | 117.89 | 20,032,056 | +0.19(+0.16%) |
May 24, 2016 | 116.24 | 117.73 | 116.12 | 117.70 | 20,167,600 | +1.73(+1.49%) |
May 23, 2016 | 117.42 | 117.60 | 115.94 | 115.97 | 20,429,864 | -1.38(-1.18%) |
May 20, 2016 | 116.96 | 117.99 | 116.95 | 117.35 | 18,944,832 | +0.54(+0.46%) |
May 19, 2016 | 117.05 | 117.49 | 115.88 | 116.81 | 20,536,956 | -0.84(-0.71%) |
May 18, 2016 | 116.80 | 118.27 | 116.73 | 117.65 | 21,633,880 | +0.30(+0.26%) |
May 17, 2016 | 118.82 | 119.01 | 117.20 | 117.35 | 21,308,720 | -1.32(-1.11%) |
May 16, 2016 | 119.38 | 119.61 | 117.35 | 118.67 | 31,238,868 | -1.14(-0.95%) |
May 13, 2016 | 120.38 | 120.64 | 119.68 | 119.81 | 18,124,286 | -0.47(-0.39%) |
May 12, 2016 | 119.98 | 120.84 | 118.90 | 120.28 | 22,025,288 | +0.76(+0.64%) |
May 11, 2016 | 120.41 | 121.08 | 119.42 | 119.52 | 22,021,922 | -0.98(-0.81%) |
May 10, 2016 | 119.62 | 120.50 | 114.80 | 120.50 | 23,209,872 | +1.26(+1.06%) |
May 09, 2016 | 119.54 | 120.28 | 118.90 | 119.24 | 21,123,422 | -0.25(-0.21%) |
May 06, 2016 | 117.16 | 119.64 | 117.11 | 119.49 | 26,395,568 | +1.68(+1.43%) |
May 05, 2016 | 118.04 | 118.98 | 117.25 | 117.81 | 22,046,624 | -0.25(-0.21%) |
May 04, 2016 | 116.61 | 118.30 | 116.57 | 118.06 | 23,440,456 | +0.63(+0.54%) |
May 03, 2016 | 117.52 | 118.16 | 117.02 | 117.43 | 24,107,462 | -1.14(-0.96%) |
May 02, 2016 | 117.83 | 118.73 | 116.57 | 118.57 | 28,081,708 | +0.99(+0.84%) |
Apr 29, 2016 | 116.82 | 117.83 | 115.84 | 117.58 | 37,140,592 | +0.85(+0.73%) |
Apr 28, 2016 | 119.58 | 120.79 | 116.23 | 116.73 | 87,053,856 | +7.84(+7.20%) |
Apr 27, 2016 | 107.94 | 108.94 | 106.31 | 108.89 | 51,989,796 | +0.13(+0.12%) |
Apr 26, 2016 | 110.49 | 110.50 | 108.15 | 108.76 | 22,490,876 | -1.34(-1.22%) |
Apr 25, 2016 | 109.87 | 110.67 | 109.07 | 110.10 | 21,011,988 | -0.46(-0.42%) |
Apr 22, 2016 | 111.21 | 111.75 | 109.01 | 110.56 | 38,458,200 | -2.88(-2.54%) |
Apr 21, 2016 | 112.55 | 114.04 | 112.31 | 113.44 | 20,852,160 | +1.02(+0.91%) |
Apr 20, 2016 | 112.43 | 113.27 | 111.56 | 112.42 | 21,024,706 | +0.13(+0.12%) |
Apr 19, 2016 | 111.10 | 112.45 | 109.16 | 112.29 | 30,203,960 | +1.84(+1.67%) |
Apr 18, 2016 | 109.74 | 110.81 | 109.20 | 110.45 | 21,151,150 | +0.81(+0.74%) |
Apr 15, 2016 | 110.79 | 110.97 | 109.20 | 109.64 | 20,922,804 | -1.20(-1.08%) |
Apr 14, 2016 | 110.62 | 112.04 | 110.26 | 110.84 | 28,467,904 | +0.33(+0.30%) |
Apr 13, 2016 | 112.23 | 112.65 | 106.52 | 110.51 | 88,197,696 | -0.10(-0.09%) |
Apr 12, 2016 | 109.34 | 111.16 | 108.99 | 110.61 | 26,236,106 | +1.62(+1.49%) |
Apr 11, 2016 | 110.70 | 110.91 | 108.77 | 108.99 | 39,740,536 | -1.64(-1.48%) |
Apr 08, 2016 | 114.25 | 114.33 | 109.90 | 110.63 | 48,497,808 | -3.01(-2.65%) |
Apr 07, 2016 | 113.79 | 114.89 | 113.07 | 113.64 | 20,694,486 | -0.07(-0.06%) |
Apr 06, 2016 | 112.47 | 113.81 | 112.42 | 113.71 | 20,808,908 | +1.49(+1.33%) |
Apr 05, 2016 | 112.11 | 113.32 | 111.90 | 112.22 | 22,948,744 | -0.33(-0.29%) |
Apr 04, 2016 | 114.07 | 114.55 | 111.61 | 112.55 | 48,461,904 | -3.51(-3.02%) |
Apr 01, 2016 | 113.75 | 116.17 | 113.35 | 116.06 | 24,760,504 | +1.96(+1.72%) |
Mar 31, 2016 | 114.70 | 115.01 | 113.77 | 114.10 | 21,182,790 | -0.60(-0.52%) |
Mar 30, 2016 | 116.73 | 116.99 | 114.36 | 114.70 | 33,216,044 | -1.44(-1.24%) |
Mar 29, 2016 | 113.83 | 116.32 | 113.64 | 116.14 | 29,812,516 | +2.45(+2.15%) |
Mar 28, 2016 | 113.32 | 114.59 | 112.95 | 113.69 | 21,348,420 | +0.64(+0.57%) |
Mar 24, 2016 | 112.13 | 113.05 | 113.05 | 113.05 | 17,839,100 | +0.51(+0.45%) |
Mar 23, 2016 | 112.01 | 113.19 | 112.00 | 112.54 | 18,557,614 | +0.29(+0.26%) |
Mar 22, 2016 | 111.36 | 112.88 | 111.17 | 112.25 | 18,996,350 | +0.40(+0.36%) |
Mar 21, 2016 | 111.66 | 112.37 | 111.03 | 111.85 | 18,443,202 | +0.40(+0.36%) |
Mar 18, 2016 | 111.56 | 112.42 | 110.27 | 111.45 | 36,256,876 | +0.43(+0.39%) |
Mar 17, 2016 | 112.15 | 112.69 | 110.73 | 111.02 | 24,225,152 | -1.16(-1.03%) |
Mar 16, 2016 | 110.49 | 112.50 | 110.10 | 112.18 | 24,710,284 | +1.51(+1.36%) |
Mar 15, 2016 | 109.11 | 110.83 | 108.84 | 110.67 | 17,608,660 | +0.78(+0.71%) |
Mar 14, 2016 | 109.28 | 110.33 | 108.77 | 109.89 | 17,245,996 | +0.48(+0.44%) |
Mar 11, 2016 | 108.48 | 109.42 | 107.92 | 109.41 | 20,697,552 | +2.09(+1.95%) |
Mar 10, 2016 | 107.91 | 108.66 | 105.77 | 107.32 | 24,842,232 | -0.19(-0.18%) |
Mar 09, 2016 | 106.70 | 107.51 | 105.49 | 107.51 | 20,462,920 | +1.58(+1.49%) |
Mar 08, 2016 | 104.78 | 107.36 | 104.40 | 105.93 | 25,600,682 | +0.20(+0.19%) |
Mar 07, 2016 | 108.07 | 108.07 | 104.72 | 105.73 | 31,505,980 | -2.66(-2.45%) |
Mar 04, 2016 | 110.05 | 110.05 | 107.93 | 108.39 | 24,938,858 | -1.19(-1.09%) |
Mar 03, 2016 | 110.25 | 110.30 | 108.54 | 109.58 | 21,342,502 | -0.37(-0.34%) |
Mar 02, 2016 | 109.68 | 110.54 | 108.77 | 109.95 | 25,659,788 | +0.13(+0.12%) |
Mar 01, 2016 | 107.83 | 109.82 | 107.60 | 109.82 | 26,782,546 | +2.90(+2.71%) |
Feb 29, 2016 | 107.60 | 108.91 | 106.75 | 106.92 | 32,750,036 | -1.00(-0.93%) |
Feb 26, 2016 | 108.70 | 109.45 | 107.16 | 107.92 | 26,686,192 | -0.15(-0.14%) |
Feb 25, 2016 | 107.11 | 108.07 | 105.61 | 108.07 | 29,869,320 | +1.19(+1.11%) |
Feb 24, 2016 | 104.21 | 106.95 | 102.74 | 106.88 | 34,343,048 | +1.42(+1.35%) |
Feb 23, 2016 | 106.85 | 107.47 | 105.12 | 105.46 | 25,298,456 | -1.70(-1.59%) |
Feb 22, 2016 | 105.49 | 108.25 | 105.34 | 107.16 | 35,686,536 | +2.59(+2.48%) |
Feb 19, 2016 | 102.55 | 105.02 | 102.06 | 104.57 | 32,404,516 | +1.10(+1.06%) |
Feb 18, 2016 | 105.80 | 106.00 | 103.03 | 103.47 | 29,580,952 | -1.73(-1.64%) |
Feb 17, 2016 | 101.94 | 105.72 | 100.40 | 105.20 | 44,054,872 | +3.59(+3.53%) |
Feb 16, 2016 | 103.80 | 103.93 | 100.24 | 101.61 | 45,626,984 | -0.40(-0.39%) |
Feb 12, 2016 | 103.74 | 102.01 | 102.01 | 102.01 | 36,176,800 | +0.10(+0.10%) |
Feb 11, 2016 | 99.60 | 105.11 | 98.88 | 101.91 | 43,625,312 | +0.91(+0.90%) |
Feb 10, 2016 | 101.55 | 103.25 | 100.24 | 101.00 | 45,120,352 | +1.46(+1.47%) |
Feb 09, 2016 | 97.14 | 101.65 | 96.82 | 99.54 | 62,651,832 | -0.21(-0.21%) |
Feb 08, 2016 | 100.41 | 102.68 | 97.46 | 99.75 | 71,157,488 | -4.32(-4.15%) |
Feb 05, 2016 | 109.51 | 109.58 | 103.21 | 104.07 | 76,894,744 | -6.42(-5.81%) |
Feb 04, 2016 | 111.80 | 111.94 | 109.28 | 110.49 | 38,834,012 | -2.20(-1.95%) |
Feb 03, 2016 | 115.27 | 115.34 | 109.75 | 112.69 | 56,879,280 | -1.92(-1.68%) |
Feb 02, 2016 | 114.80 | 117.59 | 113.20 | 114.61 | 59,718,776 | -0.48(-0.42%) |
Feb 01, 2016 | 112.27 | 115.72 | 112.01 | 115.09 | 46,057,952 | +2.88(+2.57%) |
Jan 29, 2016 | 108.99 | 112.84 | 108.84 | 112.21 | 62,739,548 | +3.10(+2.84%) |
Jan 28, 2016 | 107.20 | 110.34 | 105.00 | 109.11 | 107,323,912 | +14.66(+15.52%) |
Jan 27, 2016 | 97.79 | 97.83 | 94.23 | 94.45 | 57,516,596 | -2.89(-2.97%) |
Jan 26, 2016 | 97.76 | 97.88 | 95.66 | 97.34 | 26,791,992 | +0.33(+0.34%) |
Jan 25, 2016 | 98.72 | 99.47 | 96.93 | 97.01 | 32,397,764 | -0.93(-0.95%) |
Jan 22, 2016 | 96.41 | 98.07 | 95.56 | 97.94 | 30,495,388 | +3.78(+4.01%) |
Jan 21, 2016 | 94.91 | 95.99 | 92.62 | 94.16 | 30,484,092 | -0.19(-0.20%) |
Jan 20, 2016 | 92.83 | 95.00 | 89.46 | 94.35 | 59,025,316 | -0.91(-0.96%) |
Jan 19, 2016 | 96.53 | 97.42 | 93.92 | 95.26 | 30,907,712 | +0.29(+0.31%) |
Jan 15, 2016 | 93.98 | 94.97 | 94.97 | 94.97 | 46,132,800 | -3.40(-3.46%) |
Jan 14, 2016 | 95.85 | 98.87 | 92.45 | 98.37 | 48,640,772 | +2.93(+3.07%) |
Jan 13, 2016 | 100.58 | 100.58 | 95.21 | 95.44 | 33,366,332 | -3.93(-3.95%) |
Jan 12, 2016 | 99.00 | 99.96 | 97.55 | 99.37 | 28,377,364 | +1.86(+1.91%) |
Jan 11, 2016 | 97.91 | 98.60 | 95.41 | 97.51 | 29,907,732 | +0.18(+0.18%) |
Jan 08, 2016 | 99.88 | 100.50 | 97.03 | 97.33 | 35,402,296 | -0.59(-0.60%) |
Jan 07, 2016 | 100.50 | 101.43 | 97.30 | 97.92 | 45,081,252 | -5.05(-4.90%) |
Jan 06, 2016 | 101.13 | 103.77 | 100.90 | 102.97 | 25,055,608 | +0.24(+0.23%) |
Jan 05, 2016 | 102.89 | 103.71 | 101.67 | 102.73 | 23,244,832 | +0.51(+0.50%) |
Jan 04, 2016 | 101.95 | 102.24 | 99.75 | 102.22 | 37,881,636 | -2.44(-2.33%) |
Dec 31, 2015 | 106.00 | 104.66 | 104.66 | 104.66 | 18,391,100 | -1.56(-1.47%) |
Dec 30, 2015 | 107.00 | 107.25 | 106.06 | 106.22 | 13,110,122 | -1.04(-0.97%) |
Dec 29, 2015 | 106.42 | 107.74 | 106.25 | 107.26 | 17,162,352 | +1.33(+1.26%) |
Dec 28, 2015 | 105.02 | 105.98 | 104.53 | 105.93 | 13,061,542 | +0.91(+0.87%) |
Dec 24, 2015 | 104.74 | 105.02 | 105.02 | 105.02 | 6,512,100 | +0.39(+0.37%) |
Dec 23, 2015 | 105.89 | 106.11 | 103.86 | 104.63 | 19,581,036 | -0.88(-0.83%) |
Dec 22, 2015 | 105.22 | 105.66 | 104.81 | 105.51 | 14,588,937 | +0.74(+0.71%) |
Dec 21, 2015 | 104.91 | 105.15 | 103.60 | 104.77 | 16,125,545 | +0.73(+0.70%) |
Dec 18, 2015 | 106.08 | 106.59 | 103.97 | 104.04 | 35,994,200 | -2.18(-2.05%) |
Dec 17, 2015 | 107.49 | 107.71 | 106.13 | 106.22 | 21,598,028 | -0.57(-0.53%) |
Dec 16, 2015 | 105.37 | 107.09 | 104.19 | 106.79 | 22,653,176 | +2.24(+2.14%) |
Dec 15, 2015 | 105.30 | 105.80 | 104.28 | 104.55 | 21,747,010 | -0.11(-0.11%) |
Dec 14, 2015 | 102.28 | 104.74 | 101.46 | 104.66 | 24,789,046 | +2.54(+2.49%) |
Dec 11, 2015 | 104.15 | 104.34 | 101.91 | 102.12 | 26,427,728 | -3.30(-3.13%) |
Dec 10, 2015 | 105.05 | 106.40 | 104.41 | 105.42 | 17,444,464 | +0.82(+0.78%) |
Dec 09, 2015 | 106.18 | 106.44 | 103.55 | 104.60 | 23,492,454 | -1.89(-1.77%) |
Dec 08, 2015 | 104.00 | 106.91 | 103.95 | 106.49 | 20,377,668 | +0.88(+0.83%) |
Dec 07, 2015 | 106.48 | 106.83 | 104.66 | 105.61 | 15,465,856 | -0.57(-0.54%) |
Dec 04, 2015 | 104.81 | 107.73 | 104.11 | 106.18 | 21,224,720 | +1.80(+1.72%) |
Dec 03, 2015 | 106.27 | 106.85 | 103.35 | 104.38 | 23,223,434 | -1.69(-1.59%) |
Dec 02, 2015 | 107.00 | 107.92 | 105.79 | 106.07 | 24,367,808 | -1.05(-0.98%) |
Dec 01, 2015 | 104.83 | 107.15 | 104.50 | 107.12 | 22,759,224 | +2.88(+2.76%) |
Nov 30, 2015 | 105.84 | 106.10 | 103.75 | 104.24 | 20,356,552 | -1.21(-1.15%) |
Nov 27, 2015 | 105.78 | 105.96 | 104.86 | 105.45 | 5,913,066 | +0.04(+0.04%) |
Nov 25, 2015 | 106.33 | 105.41 | 105.41 | 105.41 | 15,150,800 | -0.33(-0.31%) |
Nov 24, 2015 | 106.00 | 106.49 | 104.39 | 105.74 | 23,558,288 | -1.21(-1.13%) |
Nov 23, 2015 | 107.19 | 107.47 | 106.08 | 106.95 | 19,872,264 | -0.37(-0.34%) |
Nov 20, 2015 | 106.84 | 107.87 | 106.62 | 107.32 | 22,129,648 | +1.06(+1.00%) |
Nov 19, 2015 | 107.36 | 107.73 | 105.95 | 106.26 | 25,506,292 | -1.51(-1.40%) |
Nov 18, 2015 | 105.80 | 107.88 | 105.39 | 107.77 | 23,810,908 | +2.64(+2.51%) |
Nov 17, 2015 | 104.62 | 106.20 | 104.14 | 105.13 | 26,783,060 | +1.09(+1.05%) |
Nov 16, 2015 | 103.32 | 104.17 | 100.47 | 104.04 | 49,272,992 | +0.09(+0.09%) |
Nov 13, 2015 | 107.71 | 108.25 | 103.83 | 103.95 | 30,278,404 | -4.07(-3.77%) |
Nov 12, 2015 | 108.48 | 109.39 | 108.00 | 108.02 | 20,880,798 | -0.99(-0.91%) |
Nov 11, 2015 | 108.27 | 109.87 | 107.11 | 109.01 | 25,034,966 | +1.10(+1.02%) |
Nov 10, 2015 | 105.96 | 108.15 | 105.24 | 107.91 | 25,012,026 | +1.42(+1.33%) |
Nov 09, 2015 | 107.00 | 108.25 | 105.86 | 106.49 | 26,366,350 | -0.61(-0.56%) |
Nov 06, 2015 | 108.04 | 108.74 | 105.91 | 107.09 | 35,084,344 | -1.67(-1.53%) |
Nov 05, 2015 | 108.80 | 110.65 | 107.95 | 108.76 | 63,175,464 | +4.82(+4.64%) |
Nov 04, 2015 | 103.19 | 104.14 | 102.48 | 103.94 | 42,946,960 | +1.36(+1.33%) |
Nov 03, 2015 | 103.22 | 103.65 | 102.40 | 102.58 | 21,201,872 | -0.73(-0.71%) |
Nov 02, 2015 | 102.46 | 103.47 | 101.22 | 103.31 | 23,978,548 | +1.34(+1.31%) |
Oct 30, 2015 | 104.51 | 104.72 | 101.65 | 101.97 | 33,487,104 | -2.91(-2.77%) |
Oct 29, 2015 | 103.96 | 105.11 | 103.52 | 104.88 | 20,303,700 | +0.68(+0.65%) |
Oct 28, 2015 | 103.90 | 104.48 | 102.92 | 104.20 | 24,071,652 | +0.50(+0.48%) |
Oct 27, 2015 | 102.94 | 104.10 | 102.40 | 103.70 | 23,771,030 | -0.07(-0.07%) |
Oct 26, 2015 | 102.20 | 103.81 | 101.55 | 103.77 | 25,948,852 | +1.58(+1.55%) |
Oct 23, 2015 | 101.91 | 102.85 | 100.16 | 102.19 | 42,809,660 | +2.52(+2.53%) |
Oct 22, 2015 | 97.79 | 99.73 | 97.55 | 99.67 | 26,344,196 | +2.56(+2.64%) |
Oct 21, 2015 | 97.37 | 98.18 | 96.47 | 97.11 | 21,994,704 | +0.11(+0.11%) |
Oct 20, 2015 | 98.73 | 99.59 | 96.56 | 97.00 | 30,867,136 | -1.47(-1.49%) |
Oct 19, 2015 | 97.18 | 98.57 | 96.92 | 98.47 | 23,718,788 | +0.93(+0.95%) |
Oct 16, 2015 | 96.18 | 97.59 | 95.35 | 97.54 | 25,412,856 | +1.58(+1.65%) |
Oct 15, 2015 | 94.99 | 96.30 | 94.90 | 95.96 | 27,542,544 | +1.89(+2.01%) |
Oct 14, 2015 | 94.08 | 95.20 | 93.61 | 94.07 | 19,238,760 | -0.05(-0.05%) |
Oct 13, 2015 | 93.66 | 95.37 | 93.55 | 94.12 | 19,467,376 | -0.14(-0.15%) |
Oct 12, 2015 | 93.32 | 94.60 | 92.67 | 94.26 | 18,430,232 | +1.02(+1.09%) |
Oct 09, 2015 | 92.90 | 93.74 | 92.24 | 93.24 | 20,012,912 | +0.77(+0.83%) |
Oct 08, 2015 | 91.89 | 93.22 | 90.47 | 92.47 | 27,276,558 | +0.07(+0.08%) |
Oct 07, 2015 | 93.11 | 93.66 | 91.37 | 92.40 | 24,123,544 | -0.40(-0.43%) |
Oct 06, 2015 | 94.08 | 94.17 | 92.34 | 92.80 | 22,481,864 | -1.21(-1.29%) |
Oct 05, 2015 | 92.94 | 94.27 | 92.66 | 94.01 | 27,282,288 | +1.94(+2.11%) |
Oct 02, 2015 | 88.90 | 92.20 | 88.38 | 92.07 | 37,881,652 | +1.12(+1.23%) |