Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 108.64 | 109.47 | 108.20 | 108.69 | 8,301,150 | -0.19(-0.17%) |
Nov 29, 2016 | 109.49 | 109.85 | 108.57 | 108.88 | 4,908,368 | -0.28(-0.25%) |
Nov 28, 2016 | 109.67 | 110.00 | 108.76 | 109.16 | 5,681,974 | -0.78(-0.71%) |
Nov 25, 2016 | 110.18 | 110.41 | 109.52 | 109.93 | 3,047,042 | +0.30(+0.27%) |
Nov 23, 2016 | 109.63 | 109.63 | 109.63 | 0 | +0.19(+0.18%) | |
Nov 22, 2016 | 107.27 | 109.71 | 107.27 | 109.44 | 6,615,011 | +2.31(+2.15%) |
Nov 21, 2016 | 107.19 | 107.70 | 106.46 | 107.14 | 4,864,968 | -0.09(-0.09%) |
Nov 18, 2016 | 107.73 | 108.09 | 106.72 | 107.23 | 5,300,522 | -0.50(-0.47%) |
Nov 17, 2016 | 105.17 | 107.90 | 105.03 | 107.73 | 8,131,868 | +3.01(+2.87%) |
Nov 16, 2016 | 103.28 | 105.03 | 103.01 | 104.72 | 11,702,868 | +0.78(+0.75%) |
Nov 15, 2016 | 106.17 | 106.68 | 102.71 | 103.94 | 16,075,403 | -2.73(-2.56%) |
Nov 14, 2016 | 109.04 | 109.16 | 106.07 | 106.68 | 13,675,392 | -1.82(-1.68%) |
Nov 11, 2016 | 107.84 | 108.73 | 107.55 | 108.50 | 6,577,795 | +0.69(+0.64%) |
Nov 10, 2016 | 105.88 | 108.71 | 105.71 | 107.81 | 10,456,471 | +2.52(+2.39%) |
Nov 09, 2016 | 101.06 | 105.50 | 100.53 | 105.30 | 9,630,967 | +1.48(+1.42%) |
Nov 08, 2016 | 103.57 | 104.80 | 103.28 | 103.82 | 7,297,809 | +0.42(+0.40%) |
Nov 07, 2016 | 102.36 | 103.59 | 102.20 | 103.40 | 6,579,290 | +2.37(+2.35%) |
Nov 04, 2016 | 100.72 | 101.85 | 100.32 | 101.03 | 5,514,383 | +0.61(+0.61%) |
Nov 03, 2016 | 100.55 | 101.04 | 100.33 | 100.42 | 6,119,850 | -0.09(-0.09%) |
Nov 02, 2016 | 100.21 | 101.34 | 100.12 | 100.51 | 5,799,601 | +0.33(+0.33%) |
Nov 01, 2016 | 101.68 | 102.15 | 99.60 | 100.17 | 8,967,147 | -1.77(-1.74%) |
Oct 31, 2016 | 103.07 | 103.19 | 101.62 | 101.95 | 6,787,719 | -1.31(-1.27%) |
Oct 28, 2016 | 102.52 | 103.68 | 102.11 | 103.26 | 5,382,897 | +1.10(+1.08%) |
Oct 27, 2016 | 102.53 | 103.16 | 101.81 | 102.16 | 5,100,253 | -0.38(-0.37%) |
Oct 26, 2016 | 102.63 | 103.40 | 102.27 | 102.53 | 6,529,771 | -0.53(-0.51%) |
Oct 25, 2016 | 105.51 | 105.51 | 103.02 | 103.06 | 10,449,945 | -3.71(-3.47%) |
Oct 24, 2016 | 106.31 | 107.07 | 106.31 | 106.77 | 4,577,449 | +0.99(+0.93%) |
Oct 21, 2016 | 104.70 | 105.95 | 104.65 | 105.78 | 3,870,617 | +0.29(+0.28%) |
Oct 20, 2016 | 105.24 | 106.18 | 104.92 | 105.49 | 4,240,553 | +0.30(+0.29%) |
Oct 19, 2016 | 105.08 | 105.36 | 104.03 | 105.19 | 4,901,532 | +0.12(+0.12%) |
Oct 18, 2016 | 105.41 | 105.49 | 104.57 | 105.06 | 4,264,464 | +0.50(+0.48%) |
Oct 17, 2016 | 105.43 | 105.95 | 104.34 | 104.56 | 4,491,103 | -1.07(-1.01%) |
Oct 14, 2016 | 106.03 | 106.58 | 105.63 | 105.63 | 5,340,217 | +0.11(+0.10%) |
Oct 13, 2016 | 105.49 | 105.83 | 104.59 | 105.52 | 4,375,183 | -0.33(-0.32%) |
Oct 12, 2016 | 105.16 | 106.25 | 105.04 | 105.86 | 4,243,742 | +0.70(+0.67%) |
Oct 11, 2016 | 105.99 | 106.18 | 104.83 | 105.16 | 6,120,082 | -1.17(-1.10%) |
Oct 10, 2016 | 107.33 | 107.74 | 106.33 | 106.33 | 5,205,523 | -0.88(-0.83%) |
Oct 07, 2016 | 108.48 | 108.97 | 106.85 | 107.21 | 6,596,626 | -1.57(-1.44%) |
Oct 06, 2016 | 106.01 | 109.00 | 105.64 | 108.78 | 8,941,594 | +2.18(+2.05%) |
Oct 05, 2016 | 107.22 | 107.81 | 106.55 | 106.60 | 4,924,915 | -0.52(-0.48%) |
Oct 04, 2016 | 107.39 | 108.56 | 106.91 | 107.12 | 5,802,647 | -0.25(-0.23%) |
Oct 03, 2016 | 107.12 | 107.64 | 106.93 | 107.37 | 4,371,133 | -0.15(-0.14%) |
Sep 30, 2016 | 106.84 | 107.99 | 106.64 | 107.52 | 6,705,318 | +0.63(+0.59%) |
Sep 29, 2016 | 107.37 | 109.24 | 106.88 | 106.89 | 7,160,946 | -0.28(-0.26%) |
Sep 28, 2016 | 106.29 | 107.39 | 106.17 | 107.18 | 6,868,809 | +1.21(+1.14%) |
Sep 27, 2016 | 105.11 | 106.11 | 104.75 | 105.97 | 5,295,955 | +1.14(+1.09%) |
Sep 26, 2016 | 106.20 | 106.31 | 104.74 | 104.82 | 6,388,532 | -1.95(-1.83%) |
Sep 23, 2016 | 107.48 | 107.95 | 106.78 | 106.78 | 5,343,385 | -0.80(-0.75%) |
Sep 22, 2016 | 107.64 | 108.33 | 107.55 | 107.58 | 4,906,507 | +0.53(+0.50%) |
Sep 21, 2016 | 106.55 | 107.44 | 105.74 | 107.04 | 6,423,405 | +1.07(+1.01%) |
Sep 20, 2016 | 106.00 | 106.39 | 105.56 | 105.97 | 4,340,516 | +0.45(+0.43%) |
Sep 19, 2016 | 105.85 | 106.42 | 105.42 | 105.52 | 5,356,102 | +0.15(+0.14%) |
Sep 16, 2016 | 106.13 | 106.13 | 105.03 | 105.37 | 8,307,228 | -0.71(-0.67%) |
Sep 15, 2016 | 105.25 | 106.65 | 105.04 | 106.08 | 6,116,217 | +0.58(+0.55%) |
Sep 14, 2016 | 104.95 | 106.07 | 104.92 | 105.50 | 5,162,906 | +0.45(+0.43%) |
Sep 13, 2016 | 106.73 | 106.95 | 104.80 | 105.05 | 7,631,123 | -2.40(-2.23%) |
Sep 12, 2016 | 105.70 | 107.67 | 105.28 | 107.44 | 9,433,907 | +0.71(+0.67%) |
Sep 09, 2016 | 109.16 | 109.37 | 106.73 | 106.73 | 7,557,844 | -2.94(-2.68%) |
Sep 08, 2016 | 109.92 | 111.08 | 109.56 | 109.67 | 6,007,520 | -1.28(-1.15%) |
Sep 07, 2016 | 111.38 | 111.86 | 110.43 | 110.95 | 5,596,326 | -1.09(-0.98%) |
Sep 06, 2016 | 112.77 | 113.40 | 111.87 | 112.05 | 5,050,716 | -0.88(-0.78%) |
Sep 02, 2016 | 112.61 | 112.93 | 112.93 | 112.93 | 4,072,254 | +0.77(+0.69%) |
Sep 01, 2016 | 112.37 | 112.85 | 111.68 | 112.16 | 4,609,783 | +0.09(+0.08%) |
Aug 31, 2016 | 111.87 | 112.53 | 111.63 | 112.06 | 5,565,852 | +0.02(+0.02%) |
Aug 30, 2016 | 112.63 | 112.84 | 111.66 | 112.05 | 4,117,520 | -0.38(-0.33%) |
Aug 29, 2016 | 112.11 | 112.47 | 111.88 | 112.42 | 3,882,610 | +0.73(+0.65%) |
Aug 26, 2016 | 112.58 | 113.21 | 111.33 | 111.69 | 5,044,437 | -0.89(-0.79%) |
Aug 25, 2016 | 112.00 | 113.19 | 111.70 | 112.58 | 3,812,019 | +0.31(+0.27%) |
Aug 24, 2016 | 112.86 | 113.26 | 112.07 | 112.28 | 4,947,721 | -0.96(-0.85%) |
Aug 23, 2016 | 113.00 | 113.51 | 113.00 | 113.24 | 3,560,696 | +0.73(+0.65%) |
Aug 22, 2016 | 112.72 | 112.93 | 112.24 | 112.51 | 3,311,134 | -0.10(-0.09%) |
Aug 19, 2016 | 111.74 | 112.86 | 111.66 | 112.61 | 4,762,467 | +0.55(+0.49%) |
Aug 18, 2016 | 113.08 | 113.18 | 111.76 | 112.06 | 5,329,969 | -1.12(-0.99%) |
Aug 17, 2016 | 112.64 | 113.45 | 112.02 | 113.18 | 6,281,965 | -0.07(-0.06%) |
Aug 16, 2016 | 114.43 | 115.26 | 112.77 | 113.25 | 8,763,997 | -0.69(-0.61%) |
Aug 15, 2016 | 113.93 | 114.69 | 113.83 | 113.94 | 7,604,618 | +0.41(+0.36%) |
Aug 12, 2016 | 113.06 | 114.21 | 112.75 | 113.53 | 4,920,063 | -0.39(-0.34%) |
Aug 11, 2016 | 113.31 | 114.30 | 112.38 | 113.92 | 5,032,146 | +1.20(+1.06%) |
Aug 10, 2016 | 113.31 | 113.80 | 112.28 | 112.72 | 4,135,711 | -0.42(-0.37%) |
Aug 09, 2016 | 113.28 | 113.96 | 112.51 | 113.15 | 3,825,884 | -0.08(-0.07%) |
Aug 08, 2016 | 113.81 | 114.22 | 113.19 | 113.23 | 3,828,682 | -0.58(-0.51%) |
Aug 05, 2016 | 113.89 | 114.50 | 113.56 | 113.81 | 3,635,441 | +0.71(+0.63%) |
Aug 04, 2016 | 112.88 | 114.05 | 112.61 | 113.10 | 4,574,691 | -0.84(-0.74%) |
Aug 03, 2016 | 114.00 | 114.07 | 112.81 | 113.94 | 4,381,885 | -0.13(-0.12%) |
Aug 02, 2016 | 115.47 | 115.55 | 113.74 | 114.07 | 4,689,231 | -1.29(-1.12%) |
Aug 01, 2016 | 114.77 | 115.50 | 114.59 | 115.36 | 3,798,517 | +0.44(+0.38%) |
Jul 29, 2016 | 114.27 | 115.32 | 114.25 | 114.92 | 4,405,879 | +0.23(+0.20%) |
Jul 28, 2016 | 113.21 | 114.82 | 113.14 | 114.69 | 3,885,465 | +1.37(+1.21%) |
Jul 27, 2016 | 113.90 | 114.46 | 113.02 | 113.31 | 3,645,827 | -0.37(-0.32%) |
Jul 26, 2016 | 113.47 | 114.31 | 113.11 | 113.68 | 3,098,327 | +0.21(+0.18%) |
Jul 25, 2016 | 113.51 | 113.76 | 113.18 | 113.47 | 4,032,692 | -0.02(-0.01%) |
Jul 22, 2016 | 113.40 | 113.59 | 113.02 | 113.49 | 3,160,420 | +0.37(+0.33%) |
Jul 21, 2016 | 113.69 | 114.00 | 112.61 | 113.11 | 5,984,797 | -1.11(-0.98%) |
Jul 20, 2016 | 114.22 | 114.25 | 113.70 | 114.23 | 3,719,514 | +0.36(+0.31%) |
Jul 19, 2016 | 113.11 | 113.93 | 112.69 | 113.87 | 4,609,105 | +0.53(+0.47%) |
Jul 18, 2016 | 112.61 | 113.45 | 112.07 | 113.34 | 4,487,491 | +1.30(+1.16%) |
Jul 15, 2016 | 112.32 | 112.72 | 111.93 | 112.04 | 6,403,215 | +0.20(+0.18%) |
Jul 14, 2016 | 111.73 | 112.05 | 111.25 | 111.84 | 3,756,333 | +0.81(+0.73%) |
Jul 13, 2016 | 112.09 | 112.39 | 110.64 | 111.03 | 5,095,051 | -1.06(-0.95%) |
Jul 12, 2016 | 112.42 | 113.05 | 111.64 | 112.09 | 4,349,437 | -0.26(-0.23%) |
Jul 11, 2016 | 112.08 | 112.96 | 111.77 | 112.35 | 5,505,835 | +0.67(+0.60%) |
Jul 08, 2016 | 110.00 | 111.69 | 109.03 | 111.68 | 5,781,619 | +2.64(+2.42%) |
Jul 07, 2016 | 109.11 | 109.88 | 108.53 | 109.03 | 4,779,518 | -0.34(-0.31%) |
Jul 06, 2016 | 107.40 | 109.41 | 107.26 | 109.37 | 5,933,111 | +1.84(+1.72%) |
Jul 05, 2016 | 107.74 | 108.47 | 106.82 | 107.53 | 4,927,896 | -0.22(-0.21%) |
Jul 01, 2016 | 106.65 | 107.75 | 107.75 | 107.75 | 6,790,858 | +1.60(+1.51%) |
Jun 30, 2016 | 105.80 | 106.29 | 104.83 | 106.15 | 7,989,702 | +0.27(+0.25%) |
Jun 29, 2016 | 106.32 | 106.80 | 105.49 | 105.88 | 6,953,045 | -0.13(-0.13%) |
Jun 28, 2016 | 104.65 | 106.02 | 104.41 | 106.02 | 6,477,859 | +2.38(+2.29%) |
Jun 27, 2016 | 104.19 | 104.53 | 102.77 | 103.64 | 6,826,264 | -1.44(-1.37%) |
Jun 24, 2016 | 104.83 | 106.24 | 104.37 | 105.08 | 10,802,206 | -1.57(-1.47%) |
Jun 23, 2016 | 107.22 | 107.30 | 105.95 | 106.65 | 5,754,860 | +0.57(+0.54%) |
Jun 22, 2016 | 106.15 | 107.21 | 105.91 | 106.07 | 4,479,357 | -0.12(-0.11%) |
Jun 21, 2016 | 106.37 | 106.67 | 105.81 | 106.19 | 4,331,643 | +0.10(+0.09%) |
Jun 20, 2016 | 106.51 | 107.11 | 105.92 | 106.09 | 4,667,757 | +0.40(+0.38%) |
Jun 17, 2016 | 106.01 | 106.22 | 105.35 | 105.69 | 9,072,521 | -0.18(-0.17%) |
Jun 16, 2016 | 104.78 | 106.02 | 104.46 | 105.87 | 5,331,680 | +0.69(+0.66%) |
Jun 15, 2016 | 104.53 | 106.20 | 104.32 | 105.18 | 6,183,116 | +1.07(+1.03%) |
Jun 14, 2016 | 105.83 | 105.94 | 103.67 | 104.11 | 8,785,179 | -2.15(-2.03%) |
Jun 13, 2016 | 107.19 | 107.61 | 106.23 | 106.26 | 5,811,177 | -0.83(-0.78%) |
Jun 10, 2016 | 106.78 | 107.43 | 106.58 | 107.10 | 4,722,769 | -0.39(-0.36%) |
Jun 09, 2016 | 107.46 | 107.89 | 107.27 | 107.49 | 4,150,901 | -0.24(-0.22%) |
Jun 08, 2016 | 108.08 | 108.31 | 107.44 | 107.73 | 4,501,661 | -0.27(-0.25%) |
Jun 07, 2016 | 107.55 | 108.73 | 107.50 | 108.00 | 5,333,676 | +0.61(+0.57%) |
Jun 06, 2016 | 108.75 | 108.79 | 106.80 | 107.39 | 9,685,735 | -2.12(-1.94%) |
Jun 03, 2016 | 110.17 | 110.34 | 108.83 | 109.52 | 4,999,256 | -0.56(-0.51%) |
Jun 02, 2016 | 109.61 | 110.31 | 109.17 | 110.07 | 4,641,508 | +0.48(+0.44%) |
Jun 01, 2016 | 109.83 | 109.83 | 109.02 | 109.59 | 5,707,161 | -0.24(-0.22%) |
May 31, 2016 | 111.04 | 111.23 | 109.50 | 109.83 | 7,658,929 | -0.94(-0.85%) |
May 27, 2016 | 110.88 | 110.77 | 110.77 | 110.77 | 4,867,285 | -0.09(-0.08%) |
May 26, 2016 | 110.10 | 111.12 | 109.88 | 110.86 | 4,832,787 | +0.70(+0.64%) |
May 25, 2016 | 110.37 | 111.25 | 110.03 | 110.16 | 6,067,269 | -0.13(-0.12%) |
May 24, 2016 | 109.31 | 110.71 | 109.21 | 110.29 | 6,264,287 | +1.60(+1.48%) |
May 23, 2016 | 109.03 | 109.56 | 108.59 | 108.69 | 4,659,449 | -0.35(-0.33%) |
May 20, 2016 | 109.08 | 110.04 | 108.96 | 109.04 | 6,154,433 | +0.10(+0.09%) |
May 19, 2016 | 108.71 | 109.27 | 108.16 | 108.94 | 5,533,835 | -0.03(-0.03%) |
May 18, 2016 | 108.36 | 109.80 | 107.53 | 108.97 | 9,986,488 | -0.19(-0.17%) |
May 17, 2016 | 110.12 | 111.22 | 108.42 | 109.17 | 19,330,874 | -2.76(-2.47%) |
May 16, 2016 | 110.69 | 112.93 | 110.11 | 111.93 | 10,145,490 | +1.83(+1.66%) |
May 13, 2016 | 110.66 | 111.92 | 110.02 | 110.10 | 6,403,527 | -0.88(-0.79%) |
May 12, 2016 | 111.65 | 111.65 | 110.08 | 110.98 | 6,475,848 | -0.09(-0.08%) |
May 11, 2016 | 113.14 | 113.34 | 110.85 | 111.07 | 7,325,229 | -2.65(-2.33%) |
May 10, 2016 | 112.74 | 113.98 | 112.74 | 113.72 | 4,428,770 | +1.05(+0.93%) |
May 09, 2016 | 112.13 | 112.86 | 111.84 | 112.67 | 4,295,373 | +0.45(+0.40%) |
May 06, 2016 | 111.22 | 112.32 | 111.08 | 112.22 | 4,059,011 | +0.85(+0.76%) |
May 05, 2016 | 111.54 | 111.95 | 110.61 | 111.37 | 4,201,034 | -0.41(-0.36%) |
May 04, 2016 | 110.48 | 111.98 | 110.10 | 111.78 | 3,859,547 | +0.51(+0.46%) |
May 03, 2016 | 112.02 | 112.34 | 110.85 | 111.27 | 4,121,722 | -1.25(-1.11%) |
May 02, 2016 | 111.13 | 112.68 | 111.08 | 112.52 | 5,180,398 | +1.79(+1.61%) |
Apr 29, 2016 | 109.75 | 111.07 | 108.96 | 110.73 | 5,574,353 | +0.96(+0.87%) |
Apr 28, 2016 | 111.49 | 112.01 | 109.57 | 109.77 | 6,713,734 | -2.50(-2.23%) |
Apr 27, 2016 | 111.95 | 112.70 | 111.45 | 112.27 | 4,217,657 | +0.34(+0.30%) |
Apr 26, 2016 | 111.72 | 112.67 | 111.55 | 111.93 | 4,239,744 | -0.26(-0.23%) |
Apr 25, 2016 | 111.80 | 112.25 | 111.06 | 112.18 | 3,428,495 | -0.01(-0.01%) |
Apr 22, 2016 | 111.52 | 112.21 | 110.33 | 112.19 | 5,055,445 | +0.88(+0.79%) |
Apr 21, 2016 | 111.84 | 112.05 | 111.14 | 111.32 | 4,282,807 | -0.49(-0.44%) |
Apr 20, 2016 | 112.27 | 112.54 | 111.22 | 111.80 | 5,755,810 | -0.21(-0.18%) |
Apr 19, 2016 | 113.14 | 113.30 | 111.52 | 112.01 | 5,622,010 | -1.12(-0.99%) |
Apr 18, 2016 | 111.49 | 113.14 | 111.43 | 113.14 | 4,794,320 | +1.48(+1.33%) |
Apr 15, 2016 | 111.16 | 111.87 | 110.80 | 111.66 | 4,242,884 | +0.53(+0.48%) |
Apr 14, 2016 | 110.41 | 111.41 | 109.89 | 111.13 | 5,058,332 | +0.44(+0.40%) |
Apr 13, 2016 | 111.53 | 111.53 | 110.17 | 110.69 | 5,229,389 | -0.45(-0.40%) |
Apr 12, 2016 | 110.24 | 111.42 | 110.08 | 111.13 | 5,140,694 | +1.13(+1.03%) |
Apr 11, 2016 | 110.47 | 111.71 | 109.96 | 110.00 | 4,199,034 | -0.50(-0.46%) |
Apr 08, 2016 | 111.33 | 111.33 | 110.04 | 110.50 | 3,536,103 | -0.21(-0.19%) |
Apr 07, 2016 | 111.42 | 111.84 | 110.09 | 110.71 | 4,780,505 | -1.30(-1.16%) |
Apr 06, 2016 | 111.03 | 112.26 | 110.67 | 112.01 | 4,069,533 | +0.71(+0.64%) |
Apr 05, 2016 | 110.98 | 112.22 | 110.74 | 111.30 | 4,919,515 | -0.22(-0.20%) |
Apr 04, 2016 | 112.53 | 112.66 | 111.12 | 111.52 | 4,290,175 | +0.00(+0.00%) |
Apr 01, 2016 | 110.08 | 111.81 | 110.08 | 111.52 | 5,150,393 | +1.17(+1.06%) |
Mar 31, 2016 | 110.46 | 111.06 | 109.99 | 110.35 | 4,456,269 | +0.01(+0.01%) |
Mar 30, 2016 | 110.08 | 110.76 | 109.86 | 110.34 | 3,794,804 | +0.79(+0.72%) |
Mar 29, 2016 | 108.34 | 109.91 | 108.10 | 109.55 | 4,117,353 | +1.15(+1.06%) |
Mar 28, 2016 | 108.01 | 109.01 | 107.92 | 108.41 | 3,169,416 | +0.51(+0.48%) |
Mar 24, 2016 | 107.13 | 107.89 | 107.89 | 107.89 | 4,170,076 | +0.20(+0.18%) |
Mar 23, 2016 | 108.00 | 108.49 | 107.47 | 107.69 | 4,383,578 | -0.31(-0.28%) |
Mar 22, 2016 | 108.02 | 108.52 | 107.44 | 108.00 | 4,772,035 | -0.35(-0.32%) |
Mar 21, 2016 | 108.78 | 109.27 | 107.73 | 108.35 | 4,615,361 | -0.28(-0.26%) |
Mar 18, 2016 | 108.45 | 109.24 | 108.20 | 108.63 | 9,757,041 | +0.39(+0.36%) |
Mar 17, 2016 | 107.59 | 108.50 | 106.95 | 108.24 | 4,995,274 | +0.36(+0.33%) |
Mar 16, 2016 | 107.20 | 108.43 | 106.53 | 107.88 | 4,364,582 | +0.61(+0.57%) |
Mar 15, 2016 | 106.50 | 107.91 | 106.37 | 107.27 | 4,878,239 | +0.72(+0.68%) |
Mar 14, 2016 | 106.21 | 107.23 | 105.94 | 106.55 | 4,417,394 | +0.31(+0.30%) |
Mar 11, 2016 | 105.01 | 106.49 | 104.81 | 106.24 | 5,594,406 | +2.13(+2.04%) |
Mar 10, 2016 | 104.37 | 105.01 | 102.81 | 104.11 | 5,445,704 | -0.12(-0.11%) |
Mar 09, 2016 | 105.06 | 105.46 | 103.65 | 104.23 | 4,893,437 | -0.57(-0.54%) |
Mar 08, 2016 | 103.56 | 106.02 | 103.38 | 104.80 | 6,385,485 | +1.03(+0.99%) |
Mar 07, 2016 | 102.82 | 104.08 | 102.82 | 103.77 | 5,059,212 | +0.50(+0.49%) |
Mar 04, 2016 | 104.76 | 104.86 | 102.94 | 103.27 | 7,839,840 | -1.02(-0.98%) |
Mar 03, 2016 | 102.98 | 104.67 | 102.63 | 104.29 | 6,090,013 | +1.00(+0.96%) |
Mar 02, 2016 | 103.21 | 103.53 | 102.37 | 103.30 | 4,822,315 | -0.09(-0.09%) |
Mar 01, 2016 | 102.63 | 103.61 | 101.97 | 103.39 | 5,967,720 | +1.30(+1.27%) |
Feb 29, 2016 | 103.85 | 104.45 | 102.03 | 102.09 | 6,774,024 | -1.76(-1.69%) |
Feb 26, 2016 | 104.94 | 105.07 | 103.58 | 103.85 | 5,602,787 | -0.49(-0.47%) |
Feb 25, 2016 | 103.44 | 104.34 | 102.72 | 104.34 | 5,759,700 | +1.03(+1.00%) |
Feb 24, 2016 | 102.03 | 103.43 | 101.10 | 103.31 | 9,641,767 | +0.89(+0.87%) |
Feb 23, 2016 | 104.46 | 104.61 | 101.45 | 102.42 | 13,574,215 | +1.38(+1.37%) |
Feb 22, 2016 | 101.17 | 102.38 | 100.45 | 101.04 | 9,471,619 | +0.95(+0.95%) |
Feb 19, 2016 | 98.55 | 100.10 | 97.67 | 100.09 | 6,608,651 | +1.41(+1.43%) |
Feb 18, 2016 | 99.46 | 99.61 | 98.34 | 98.67 | 5,423,435 | -1.02(-1.02%) |
Feb 17, 2016 | 99.07 | 100.08 | 98.59 | 99.69 | 7,259,252 | +1.46(+1.49%) |
Feb 16, 2016 | 97.15 | 98.70 | 96.81 | 98.23 | 8,469,115 | +2.56(+2.67%) |
Feb 12, 2016 | 94.49 | 95.67 | 95.67 | 95.67 | 6,518,752 | +2.51(+2.69%) |
Feb 11, 2016 | 93.01 | 93.92 | 92.30 | 93.16 | 7,838,278 | -0.87(-0.93%) |
Feb 10, 2016 | 94.17 | 95.54 | 93.80 | 94.04 | 6,449,428 | +0.39(+0.41%) |
Feb 09, 2016 | 91.25 | 94.82 | 91.03 | 93.65 | 9,206,740 | +1.65(+1.80%) |
Feb 08, 2016 | 94.53 | 95.38 | 90.16 | 92.00 | 13,720,891 | -3.77(-3.93%) |
Feb 05, 2016 | 99.43 | 99.52 | 95.15 | 95.76 | 9,869,655 | -3.85(-3.86%) |
Feb 04, 2016 | 101.70 | 101.91 | 98.25 | 99.61 | 11,151,207 | -2.20(-2.17%) |
Feb 03, 2016 | 103.65 | 103.77 | 99.97 | 101.82 | 9,101,228 | -1.22(-1.18%) |
Feb 02, 2016 | 103.15 | 103.99 | 102.57 | 103.03 | 7,089,707 | -1.02(-0.98%) |
Feb 01, 2016 | 102.75 | 104.53 | 101.98 | 104.05 | 5,613,278 | +0.62(+0.60%) |
Jan 29, 2016 | 101.31 | 103.44 | 100.96 | 103.44 | 9,259,972 | +2.86(+2.85%) |
Jan 28, 2016 | 100.32 | 100.91 | 98.98 | 100.57 | 5,919,776 | +0.58(+0.58%) |
Jan 27, 2016 | 100.72 | 102.25 | 99.41 | 99.99 | 6,601,758 | -0.52(-0.52%) |
Jan 26, 2016 | 100.12 | 100.71 | 99.22 | 100.51 | 5,433,932 | +0.40(+0.40%) |
Jan 25, 2016 | 101.48 | 101.86 | 99.98 | 100.11 | 5,895,352 | -0.86(-0.86%) |
Jan 22, 2016 | 100.05 | 102.54 | 100.00 | 100.97 | 7,969,071 | +2.09(+2.11%) |
Jan 21, 2016 | 96.54 | 100.29 | 96.35 | 98.88 | 10,933,707 | +3.09(+3.23%) |
Jan 20, 2016 | 96.96 | 97.53 | 93.42 | 95.79 | 13,775,980 | -2.71(-2.76%) |
Jan 19, 2016 | 99.14 | 100.25 | 97.71 | 98.50 | 7,712,213 | +0.44(+0.44%) |
Jan 15, 2016 | 96.33 | 98.07 | 98.07 | 98.07 | 12,784,371 | -0.32(-0.33%) |
Jan 14, 2016 | 99.76 | 99.94 | 97.22 | 98.39 | 16,278,770 | -1.46(-1.47%) |
Jan 13, 2016 | 104.84 | 104.84 | 99.50 | 99.85 | 10,859,464 | -5.01(-4.78%) |
Jan 12, 2016 | 104.28 | 105.94 | 103.49 | 104.86 | 6,924,713 | +1.41(+1.36%) |
Jan 11, 2016 | 102.70 | 103.70 | 102.06 | 103.45 | 8,281,176 | +1.55(+1.52%) |
Jan 08, 2016 | 104.00 | 104.07 | 101.58 | 101.91 | 8,637,858 | -1.23(-1.20%) |
Jan 07, 2016 | 104.40 | 105.18 | 102.56 | 103.14 | 15,256,963 | -3.03(-2.85%) |
Jan 06, 2016 | 106.10 | 106.84 | 105.74 | 106.17 | 9,968,169 | -1.11(-1.03%) |
Jan 05, 2016 | 107.87 | 108.52 | 106.97 | 107.28 | 6,463,324 | -0.53(-0.49%) |
Jan 04, 2016 | 107.01 | 107.80 | 106.47 | 107.80 | 9,787,898 | -0.97(-0.89%) |
Dec 31, 2015 | 109.46 | 108.77 | 108.77 | 108.77 | 3,864,734 | -0.91(-0.83%) |
Dec 30, 2015 | 109.87 | 110.26 | 109.62 | 109.68 | 3,021,088 | -0.29(-0.26%) |
Dec 29, 2015 | 109.69 | 110.48 | 109.62 | 109.97 | 3,692,724 | +0.84(+0.77%) |
Dec 28, 2015 | 108.77 | 109.31 | 108.48 | 109.13 | 3,169,923 | -0.18(-0.17%) |
Dec 24, 2015 | 109.23 | 109.31 | 109.31 | 109.31 | 1,844,523 | -0.17(-0.16%) |
Dec 23, 2015 | 108.97 | 109.67 | 108.47 | 109.48 | 3,944,672 | +1.01(+0.93%) |
Dec 22, 2015 | 108.05 | 108.80 | 107.30 | 108.47 | 4,135,760 | +0.47(+0.43%) |
Dec 21, 2015 | 107.75 | 108.25 | 107.07 | 108.00 | 4,151,787 | +0.84(+0.78%) |
Dec 18, 2015 | 107.52 | 108.00 | 106.94 | 107.16 | 11,964,386 | -0.87(-0.81%) |
Dec 17, 2015 | 109.44 | 109.83 | 107.74 | 108.03 | 5,283,110 | -1.27(-1.17%) |
Dec 16, 2015 | 108.71 | 109.62 | 107.22 | 109.31 | 5,724,025 | +1.32(+1.23%) |
Dec 15, 2015 | 109.08 | 109.79 | 107.90 | 107.98 | 5,983,946 | -0.59(-0.55%) |
Dec 14, 2015 | 107.82 | 108.67 | 107.51 | 108.58 | 7,244,277 | +1.29(+1.20%) |
Dec 11, 2015 | 109.01 | 108.72 | 107.18 | 107.28 | 6,444,786 | -1.73(-1.59%) |
Dec 10, 2015 | 108.54 | 109.88 | 108.40 | 109.01 | 5,089,676 | +0.53(+0.49%) |
Dec 09, 2015 | 109.56 | 110.86 | 108.17 | 108.49 | 6,146,053 | -1.60(-1.45%) |
Dec 08, 2015 | 109.15 | 110.67 | 108.91 | 110.08 | 5,752,343 | -0.07(-0.07%) |
Dec 07, 2015 | 110.21 | 110.80 | 109.55 | 110.16 | 6,618,519 | -0.49(-0.45%) |
Dec 04, 2015 | 108.20 | 110.90 | 108.03 | 110.65 | 6,549,746 | +2.96(+2.75%) |
Dec 03, 2015 | 109.82 | 110.31 | 107.58 | 107.69 | 8,130,760 | -2.37(-2.15%) |
Dec 02, 2015 | 110.67 | 110.75 | 109.87 | 110.06 | 6,105,508 | -0.51(-0.46%) |