Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 106.22 | 106.50 | 104.88 | 105.72 | 67,502,784 | -0.56(-0.53%) |
Apr 28, 2016 | 107.69 | 108.33 | 106.07 | 106.28 | 29,808,664 | -1.30(-1.21%) |
Apr 27, 2016 | 107.34 | 107.83 | 106.69 | 107.58 | 33,047,552 | -0.87(-0.80%) |
Apr 26, 2016 | 109.20 | 109.39 | 108.12 | 108.45 | 19,062,788 | -0.53(-0.49%) |
Apr 25, 2016 | 108.62 | 108.99 | 108.45 | 108.98 | 14,342,870 | +0.00(+0.00%) |
Apr 22, 2016 | 109.21 | 109.72 | 108.12 | 108.98 | 39,073,996 | -1.67(-1.51%) |
Apr 21, 2016 | 110.58 | 111.05 | 110.15 | 110.65 | 20,210,064 | +0.01(+0.01%) |
Apr 20, 2016 | 110.54 | 111.15 | 110.17 | 110.64 | 18,067,412 | +0.09(+0.08%) |
Apr 19, 2016 | 111.44 | 111.44 | 109.88 | 110.55 | 42,466,780 | -0.68(-0.61%) |
Apr 18, 2016 | 110.33 | 111.27 | 110.25 | 111.23 | 17,113,316 | +0.59(+0.53%) |
Apr 15, 2016 | 110.83 | 111.06 | 110.36 | 110.64 | 21,353,344 | -0.28(-0.25%) |
Apr 14, 2016 | 110.00 | 111.33 | 110.00 | 110.92 | 17,186,380 | +0.01(+0.01%) |
Apr 13, 2016 | 110.32 | 111.08 | 110.21 | 110.91 | 25,354,014 | +1.40(+1.28%) |
Apr 12, 2016 | 108.66 | 109.72 | 108.02 | 109.51 | 28,556,300 | +0.91(+0.84%) |
Apr 11, 2016 | 109.48 | 110.02 | 108.58 | 108.60 | 25,761,012 | -0.40(-0.37%) |
Apr 08, 2016 | 109.77 | 110.02 | 108.61 | 109.00 | 22,897,952 | -0.08(-0.07%) |
Apr 07, 2016 | 110.04 | 110.22 | 108.61 | 109.08 | 28,562,152 | -1.59(-1.44%) |
Apr 06, 2016 | 109.00 | 110.71 | 108.99 | 110.67 | 25,044,960 | +1.79(+1.64%) |
Apr 05, 2016 | 109.08 | 109.50 | 108.74 | 108.88 | 20,096,400 | -1.06(-0.96%) |
Apr 04, 2016 | 110.31 | 110.43 | 109.68 | 109.94 | 17,159,994 | -0.42(-0.38%) |
Apr 01, 2016 | 108.58 | 110.40 | 108.39 | 110.36 | 26,389,044 | +1.16(+1.06%) |
Mar 31, 2016 | 109.30 | 109.68 | 109.03 | 109.20 | 21,438,568 | -0.16(-0.15%) |
Mar 30, 2016 | 109.48 | 110.04 | 109.13 | 109.36 | 23,803,608 | +0.53(+0.49%) |
Mar 29, 2016 | 106.93 | 108.90 | 106.73 | 108.83 | 29,948,928 | +1.72(+1.61%) |
Mar 28, 2016 | 107.56 | 107.58 | 106.92 | 107.11 | 13,884,333 | -0.15(-0.14%) |
Mar 24, 2016 | 106.71 | 107.26 | 107.26 | 107.26 | 19,017,300 | +0.03(+0.03%) |
Mar 23, 2016 | 107.91 | 107.99 | 106.99 | 107.23 | 20,910,656 | -0.89(-0.82%) |
Mar 22, 2016 | 107.18 | 108.37 | 107.16 | 108.12 | 18,834,974 | +0.33(+0.31%) |
Mar 21, 2016 | 107.16 | 107.89 | 107.12 | 107.79 | 17,283,664 | +0.42(+0.39%) |
Mar 18, 2016 | 107.46 | 107.64 | 106.80 | 107.37 | 37,682,292 | -0.15(-0.14%) |
Mar 17, 2016 | 107.26 | 107.77 | 106.87 | 107.52 | 29,618,772 | -0.06(-0.06%) |
Mar 16, 2016 | 106.37 | 107.86 | 106.34 | 107.58 | 31,665,764 | +0.95(+0.89%) |
Mar 15, 2016 | 106.27 | 106.75 | 105.95 | 106.63 | 26,514,460 | -0.04(-0.04%) |
Mar 14, 2016 | 106.08 | 106.92 | 106.06 | 106.67 | 25,370,262 | +0.18(+0.17%) |
Mar 11, 2016 | 105.80 | 106.49 | 105.49 | 106.49 | 31,453,958 | +1.83(+1.75%) |
Mar 10, 2016 | 105.31 | 105.86 | 103.31 | 104.66 | 44,981,680 | -0.16(-0.15%) |
Mar 09, 2016 | 104.57 | 104.84 | 103.96 | 104.82 | 31,029,772 | +0.67(+0.64%) |
Mar 08, 2016 | 104.30 | 105.21 | 103.97 | 104.15 | 28,878,286 | -0.87(-0.83%) |
Mar 07, 2016 | 105.12 | 105.74 | 104.27 | 105.02 | 25,841,458 | -0.65(-0.62%) |
Mar 04, 2016 | 105.76 | 106.35 | 104.97 | 105.67 | 31,655,424 | +0.04(+0.04%) |
Mar 03, 2016 | 105.71 | 105.75 | 104.87 | 105.63 | 25,463,320 | -0.20(-0.19%) |
Mar 02, 2016 | 105.63 | 105.85 | 105.01 | 105.83 | 29,184,420 | +0.04(+0.04%) |
Mar 01, 2016 | 103.45 | 105.79 | 103.16 | 105.79 | 37,657,800 | +3.29(+3.21%) |
Feb 29, 2016 | 103.31 | 104.10 | 102.50 | 102.50 | 27,466,740 | -0.93(-0.90%) |
Feb 26, 2016 | 104.28 | 104.37 | 103.18 | 103.43 | 30,925,044 | -0.13(-0.13%) |
Feb 25, 2016 | 102.76 | 103.56 | 101.84 | 103.56 | 29,354,548 | +1.01(+0.98%) |
Feb 24, 2016 | 100.44 | 102.68 | 99.77 | 102.55 | 40,672,712 | +0.97(+0.95%) |
Feb 23, 2016 | 102.67 | 102.96 | 101.51 | 101.58 | 29,836,340 | -1.70(-1.65%) |
Feb 22, 2016 | 102.54 | 103.38 | 102.48 | 103.28 | 23,920,548 | +1.65(+1.62%) |
Feb 19, 2016 | 100.91 | 101.94 | 100.61 | 101.63 | 28,257,916 | +0.30(+0.30%) |
Feb 18, 2016 | 102.81 | 102.83 | 101.20 | 101.33 | 38,964,136 | -1.17(-1.14%) |
Feb 17, 2016 | 101.01 | 102.64 | 100.70 | 102.50 | 41,747,944 | +2.27(+2.26%) |
Feb 16, 2016 | 99.44 | 100.23 | 98.85 | 100.23 | 40,498,376 | +2.21(+2.25%) |
Feb 12, 2016 | 97.64 | 98.02 | 98.02 | 98.02 | 49,186,500 | +1.47(+1.52%) |
Feb 11, 2016 | 95.45 | 97.32 | 95.19 | 96.55 | 76,799,880 | -0.14(-0.14%) |
Feb 10, 2016 | 97.43 | 98.69 | 96.62 | 96.69 | 59,362,624 | +0.37(+0.38%) |
Feb 09, 2016 | 95.36 | 97.76 | 95.18 | 96.32 | 73,732,728 | -0.30(-0.31%) |
Feb 08, 2016 | 96.33 | 97.05 | 94.84 | 96.62 | 91,585,088 | -1.50(-1.53%) |
Feb 05, 2016 | 101.29 | 101.33 | 97.72 | 98.12 | 70,749,936 | -3.53(-3.47%) |
Feb 04, 2016 | 101.35 | 102.45 | 100.44 | 101.65 | 49,292,424 | -0.01(-0.01%) |
Feb 03, 2016 | 102.80 | 102.83 | 99.88 | 101.66 | 61,513,684 | -0.49(-0.48%) |
Feb 02, 2016 | 103.97 | 103.97 | 101.84 | 102.15 | 44,821,920 | -2.26(-2.16%) |
Feb 01, 2016 | 103.62 | 104.80 | 103.23 | 104.41 | 32,704,108 | +0.28(+0.27%) |
Jan 29, 2016 | 102.00 | 104.17 | 101.94 | 104.13 | 54,245,068 | +2.13(+2.09%) |
Jan 28, 2016 | 102.19 | 102.29 | 100.26 | 102.00 | 47,573,112 | +1.42(+1.41%) |
Jan 27, 2016 | 102.55 | 102.99 | 100.15 | 100.58 | 54,252,912 | -2.57(-2.49%) |
Jan 26, 2016 | 102.65 | 103.59 | 101.76 | 103.15 | 36,059,692 | +0.92(+0.90%) |
Jan 25, 2016 | 103.46 | 103.99 | 102.14 | 102.23 | 38,811,532 | -1.54(-1.48%) |
Jan 22, 2016 | 102.84 | 103.81 | 102.53 | 103.77 | 42,229,804 | +2.92(+2.90%) |
Jan 21, 2016 | 101.19 | 102.35 | 99.83 | 100.85 | 61,574,140 | +0.10(+0.10%) |
Jan 20, 2016 | 99.48 | 101.83 | 97.25 | 100.75 | 86,607,448 | -0.31(-0.31%) |
Jan 19, 2016 | 102.20 | 102.37 | 99.88 | 101.06 | 56,506,564 | +0.22(+0.22%) |
Jan 15, 2016 | 100.62 | 100.84 | 100.84 | 100.84 | 91,443,904 | -3.23(-3.10%) |
Jan 14, 2016 | 102.30 | 104.98 | 100.67 | 104.07 | 78,364,784 | +2.17(+2.13%) |
Jan 13, 2016 | 106.00 | 106.23 | 101.74 | 101.90 | 69,668,384 | -3.64(-3.45%) |
Jan 12, 2016 | 105.31 | 106.08 | 104.08 | 105.54 | 46,644,012 | +1.21(+1.16%) |
Jan 11, 2016 | 104.79 | 105.06 | 102.73 | 104.33 | 49,963,176 | +0.32(+0.31%) |
Jan 08, 2016 | 105.67 | 106.29 | 103.90 | 104.01 | 69,344,016 | -0.86(-0.82%) |
Jan 07, 2016 | 105.96 | 107.29 | 104.81 | 104.87 | 61,281,000 | -3.39(-3.13%) |
Jan 06, 2016 | 107.43 | 108.89 | 107.41 | 108.26 | 41,784,136 | -1.05(-0.96%) |
Jan 05, 2016 | 110.04 | 110.18 | 108.80 | 109.31 | 38,765,496 | -0.19(-0.17%) |
Jan 04, 2016 | 109.43 | 109.60 | 108.12 | 109.50 | 50,783,456 | -2.36(-2.11%) |
Dec 31, 2015 | 112.89 | 111.86 | 111.86 | 111.86 | 29,886,800 | -1.41(-1.24%) |
Dec 30, 2015 | 114.16 | 114.24 | 113.25 | 113.27 | 19,501,324 | -1.03(-0.90%) |
Dec 29, 2015 | 113.22 | 114.55 | 113.13 | 114.30 | 27,696,720 | +1.77(+1.57%) |
Dec 28, 2015 | 112.32 | 112.55 | 111.51 | 112.53 | 19,175,104 | -0.06(-0.05%) |
Dec 24, 2015 | 112.61 | 112.59 | 112.59 | 112.59 | 11,480,200 | -0.02(-0.02%) |
Dec 23, 2015 | 112.34 | 112.69 | 112.16 | 112.61 | 25,655,186 | +0.83(+0.74%) |
Dec 22, 2015 | 111.65 | 111.94 | 111.05 | 111.78 | 26,519,760 | +0.73(+0.66%) |
Dec 21, 2015 | 110.87 | 111.07 | 110.05 | 111.05 | 26,251,960 | +1.22(+1.11%) |
Dec 18, 2015 | 111.58 | 111.88 | 109.83 | 109.83 | 53,746,060 | -2.49(-2.22%) |
Dec 17, 2015 | 114.46 | 114.48 | 112.30 | 112.32 | 45,642,296 | -1.66(-1.46%) |
Dec 16, 2015 | 113.07 | 114.17 | 111.89 | 113.98 | 44,904,968 | +1.67(+1.49%) |
Dec 15, 2015 | 112.60 | 113.28 | 112.17 | 112.31 | 48,409,624 | +0.68(+0.61%) |
Dec 14, 2015 | 110.98 | 111.68 | 109.38 | 111.63 | 52,967,128 | +0.84(+0.76%) |
Dec 11, 2015 | 112.09 | 112.39 | 110.72 | 110.79 | 56,022,220 | -2.61(-2.30%) |
Dec 10, 2015 | 113.15 | 114.16 | 112.81 | 113.40 | 30,124,512 | +0.51(+0.45%) |
Dec 09, 2015 | 114.11 | 114.76 | 112.20 | 112.89 | 48,419,560 | -1.74(-1.52%) |
Dec 08, 2015 | 113.44 | 115.00 | 113.38 | 114.63 | 30,765,718 | +0.01(+0.01%) |
Dec 07, 2015 | 115.22 | 115.29 | 114.07 | 114.62 | 25,881,612 | -0.52(-0.45%) |
Dec 04, 2015 | 112.84 | 115.33 | 112.62 | 115.14 | 40,037,320 | +2.63(+2.34%) |
Dec 03, 2015 | 114.76 | 114.96 | 111.84 | 112.51 | 42,739,008 | -1.94(-1.70%) |
Dec 02, 2015 | 115.23 | 115.75 | 114.28 | 114.45 | 22,385,064 | -0.71(-0.62%) |
Dec 01, 2015 | 114.47 | 115.16 | 114.34 | 115.16 | 28,630,520 | +1.14(+1.00%) |
Nov 30, 2015 | 114.60 | 114.65 | 113.65 | 114.02 | 24,999,064 | -0.29(-0.25%) |
Nov 27, 2015 | 114.39 | 114.54 | 113.92 | 114.31 | 8,827,991 | +0.16(+0.14%) |
Nov 25, 2015 | 114.22 | 114.15 | 114.15 | 114.15 | 14,159,900 | +0.10(+0.09%) |
Nov 24, 2015 | 113.42 | 114.32 | 112.84 | 114.05 | 26,362,132 | -0.10(-0.09%) |
Nov 23, 2015 | 114.52 | 114.94 | 113.66 | 114.15 | 20,685,846 | -0.33(-0.29%) |
Nov 20, 2015 | 114.25 | 114.57 | 114.14 | 114.48 | 22,727,592 | +0.77(+0.68%) |
Nov 19, 2015 | 113.68 | 114.23 | 113.49 | 113.71 | 26,172,888 | +0.08(+0.07%) |
Nov 18, 2015 | 111.94 | 113.74 | 111.83 | 113.63 | 32,892,098 | +2.14(+1.92%) |
Nov 17, 2015 | 111.61 | 112.29 | 111.21 | 111.49 | 30,552,480 | +0.07(+0.06%) |
Nov 16, 2015 | 109.74 | 111.44 | 109.48 | 111.42 | 33,830,992 | +1.58(+1.44%) |
Nov 13, 2015 | 111.57 | 111.69 | 109.78 | 109.84 | 52,836,036 | -2.20(-1.96%) |
Nov 12, 2015 | 112.65 | 113.23 | 111.96 | 112.04 | 31,176,016 | -1.10(-0.97%) |
Nov 11, 2015 | 113.59 | 114.14 | 112.95 | 113.14 | 22,690,136 | -0.14(-0.12%) |
Nov 10, 2015 | 112.97 | 113.39 | 112.63 | 113.28 | 35,436,472 | -0.29(-0.26%) |
Nov 09, 2015 | 114.36 | 114.51 | 112.86 | 113.57 | 33,459,442 | -1.22(-1.06%) |
Nov 06, 2015 | 114.49 | 114.92 | 113.76 | 114.79 | 29,924,900 | +0.08(+0.07%) |
Nov 05, 2015 | 115.12 | 115.39 | 114.11 | 114.71 | 24,984,540 | -0.31(-0.27%) |
Nov 04, 2015 | 115.39 | 115.47 | 114.54 | 115.02 | 28,565,088 | +0.01(+0.01%) |
Nov 03, 2015 | 114.38 | 115.42 | 114.21 | 115.01 | 20,380,220 | +0.40(+0.35%) |
Nov 02, 2015 | 113.63 | 114.75 | 113.39 | 114.61 | 22,132,858 | +1.28(+1.13%) |
Oct 30, 2015 | 113.89 | 114.08 | 113.30 | 113.33 | 27,199,232 | -0.51(-0.45%) |
Oct 29, 2015 | 113.50 | 114.03 | 113.38 | 113.84 | 24,906,570 | -0.18(-0.16%) |
Oct 28, 2015 | 113.25 | 114.02 | 112.34 | 114.02 | 42,217,564 | +0.94(+0.83%) |
Oct 27, 2015 | 112.55 | 113.24 | 112.52 | 113.08 | 31,370,060 | +0.23(+0.20%) |
Oct 26, 2015 | 112.70 | 113.07 | 112.27 | 112.85 | 25,915,450 | +0.07(+0.06%) |
Oct 23, 2015 | 112.66 | 113.24 | 112.07 | 112.78 | 53,170,912 | +3.07(+2.80%) |
Oct 22, 2015 | 108.48 | 109.80 | 108.17 | 109.71 | 42,739,120 | +2.19(+2.04%) |
Oct 21, 2015 | 108.73 | 108.84 | 107.48 | 107.52 | 30,190,976 | -0.66(-0.61%) |
Oct 20, 2015 | 108.55 | 108.78 | 107.81 | 108.18 | 23,397,928 | -0.56(-0.51%) |
Oct 19, 2015 | 107.98 | 108.81 | 107.74 | 108.74 | 23,771,304 | +0.62(+0.57%) |
Oct 16, 2015 | 107.90 | 108.18 | 107.38 | 108.12 | 27,091,100 | +0.45(+0.42%) |
Oct 15, 2015 | 106.32 | 107.67 | 106.20 | 107.67 | 38,330,488 | +1.74(+1.64%) |
Oct 14, 2015 | 106.10 | 106.63 | 105.49 | 105.93 | 30,875,256 | -0.17(-0.16%) |
Oct 13, 2015 | 106.18 | 107.26 | 106.00 | 106.10 | 26,990,344 | -0.69(-0.65%) |
Oct 12, 2015 | 106.73 | 106.99 | 106.35 | 106.79 | 16,161,335 | +0.26(+0.24%) |
Oct 09, 2015 | 106.10 | 106.73 | 105.81 | 106.53 | 23,916,228 | +0.48(+0.45%) |
Oct 08, 2015 | 105.23 | 106.23 | 104.21 | 106.05 | 50,165,012 | +0.42(+0.40%) |
Oct 07, 2015 | 105.66 | 105.86 | 104.29 | 105.63 | 37,348,416 | +0.63(+0.60%) |
Oct 06, 2015 | 105.25 | 105.60 | 104.18 | 105.00 | 33,024,770 | -0.50(-0.47%) |
Oct 05, 2015 | 104.78 | 105.78 | 104.55 | 105.50 | 32,844,056 | +1.49(+1.43%) |
Oct 02, 2015 | 100.80 | 104.01 | 100.48 | 104.01 | 59,370,860 | +1.79(+1.75%) |
Oct 01, 2015 | 101.94 | 102.23 | 100.59 | 102.22 | 39,333,196 | +0.46(+0.45%) |
Sep 30, 2015 | 100.89 | 101.87 | 100.51 | 101.76 | 41,358,932 | +2.29(+2.30%) |
Sep 29, 2015 | 100.24 | 101.26 | 98.75 | 99.47 | 49,301,760 | -0.52(-0.52%) |
Sep 28, 2015 | 102.48 | 102.55 | 99.69 | 99.99 | 44,062,944 | -2.93(-2.85%) |
Sep 25, 2015 | 104.91 | 105.01 | 102.28 | 102.92 | 44,700,008 | -0.88(-0.85%) |
Sep 24, 2015 | 103.17 | 104.19 | 102.27 | 103.80 | 38,257,716 | -0.38(-0.36%) |
Sep 23, 2015 | 104.38 | 104.66 | 103.64 | 104.18 | 21,762,560 | +0.08(+0.08%) |
Sep 22, 2015 | 104.06 | 104.42 | 103.13 | 104.10 | 47,344,040 | -1.58(-1.50%) |
Sep 21, 2015 | 105.93 | 106.55 | 104.73 | 105.68 | 35,759,232 | +0.33(+0.31%) |
Sep 18, 2015 | 105.23 | 106.60 | 105.17 | 105.35 | 48,383,996 | -1.78(-1.66%) |
Sep 17, 2015 | 106.98 | 108.72 | 106.64 | 107.13 | 56,136,268 | +0.04(+0.04%) |
Sep 16, 2015 | 106.51 | 107.19 | 106.14 | 107.09 | 31,325,052 | +0.60(+0.56%) |
Sep 15, 2015 | 105.50 | 106.82 | 105.11 | 106.49 | 29,881,884 | +1.24(+1.18%) |
Sep 14, 2015 | 105.96 | 105.96 | 104.85 | 105.25 | 19,707,196 | -0.32(-0.30%) |
Sep 11, 2015 | 104.51 | 105.57 | 104.21 | 105.57 | 29,106,088 | +0.58(+0.55%) |
Sep 10, 2015 | 103.74 | 105.68 | 103.62 | 104.99 | 47,680,840 | +1.13(+1.09%) |
Sep 09, 2015 | 106.28 | 106.31 | 103.59 | 103.86 | 47,110,556 | -1.18(-1.12%) |
Sep 08, 2015 | 104.12 | 105.17 | 103.69 | 105.04 | 37,329,692 | +2.88(+2.82%) |
Sep 04, 2015 | 101.97 | 102.16 | 102.16 | 102.16 | 49,379,600 | -1.23(-1.19%) |
Sep 03, 2015 | 104.31 | 105.02 | 103.10 | 103.39 | 45,117,124 | -0.51(-0.49%) |
Sep 02, 2015 | 102.88 | 103.92 | 101.70 | 103.90 | 43,942,720 | +2.85(+2.82%) |
Sep 01, 2015 | 101.71 | 103.29 | 100.63 | 101.05 | 73,111,464 | -3.26(-3.13%) |
Aug 31, 2015 | 105.03 | 105.61 | 104.05 | 104.31 | 39,518,992 | -1.31(-1.24%) |
Aug 28, 2015 | 105.08 | 106.00 | 104.85 | 105.62 | 49,919,628 | -0.02(-0.02%) |
Aug 27, 2015 | 104.52 | 105.71 | 103.28 | 105.64 | 69,328,536 | +2.61(+2.53%) |
Aug 26, 2015 | 100.96 | 103.23 | 98.93 | 103.03 | 103,972,944 | +4.94(+5.04%) |
Aug 25, 2015 | 102.07 | 102.74 | 98.02 | 98.09 | 74,762,848 | -0.37(-0.38%) |
Aug 24, 2015 | 94.23 | 102.53 | 84.74 | 98.46 | 150,709,024 | -3.94(-3.85%) |
Aug 21, 2015 | 105.57 | 106.47 | 102.40 | 102.40 | 97,763,448 | -4.68(-4.37%) |
Aug 20, 2015 | 109.11 | 109.46 | 107.07 | 107.08 | 57,706,304 | -3.05(-2.77%) |
Aug 19, 2015 | 110.52 | 111.11 | 109.49 | 110.13 | 42,500,104 | -0.73(-0.66%) |
Aug 18, 2015 | 111.28 | 111.37 | 110.71 | 110.86 | 13,981,880 | -0.57(-0.51%) |
Aug 17, 2015 | 110.24 | 111.46 | 109.96 | 111.43 | 21,218,912 | +0.92(+0.83%) |
Aug 14, 2015 | 110.08 | 110.67 | 109.88 | 110.51 | 17,924,932 | +0.17(+0.15%) |
Aug 13, 2015 | 110.63 | 111.16 | 110.10 | 110.34 | 22,510,420 | -0.18(-0.16%) |
Aug 12, 2015 | 109.38 | 110.73 | 108.23 | 110.52 | 41,876,936 | +0.38(+0.35%) |
Aug 11, 2015 | 110.98 | 111.41 | 109.54 | 110.14 | 36,104,768 | -1.43(-1.28%) |
Aug 10, 2015 | 111.01 | 111.81 | 111.00 | 111.57 | 21,494,716 | +1.26(+1.14%) |
Aug 07, 2015 | 110.18 | 110.57 | 109.40 | 110.31 | 30,006,846 | -0.14(-0.13%) |
Aug 06, 2015 | 112.35 | 112.49 | 109.95 | 110.45 | 42,115,176 | -1.80(-1.60%) |
Aug 05, 2015 | 112.01 | 113.00 | 111.88 | 112.25 | 28,957,468 | +0.86(+0.77%) |
Aug 04, 2015 | 111.55 | 111.75 | 110.93 | 111.39 | 22,090,940 | -0.21(-0.19%) |
Aug 03, 2015 | 111.97 | 112.28 | 110.86 | 111.60 | 24,989,904 | -0.35(-0.31%) |
Jul 31, 2015 | 112.43 | 112.49 | 111.72 | 111.95 | 22,081,732 | -0.13(-0.12%) |
Jul 30, 2015 | 111.29 | 112.27 | 110.62 | 112.08 | 25,410,442 | +0.53(+0.48%) |
Jul 29, 2015 | 111.37 | 111.79 | 110.94 | 111.55 | 26,710,828 | +0.42(+0.38%) |
Jul 28, 2015 | 110.67 | 111.35 | 109.78 | 111.13 | 33,551,240 | +0.95(+0.86%) |
Jul 27, 2015 | 110.47 | 110.95 | 109.94 | 110.18 | 35,984,352 | -0.92(-0.83%) |
Jul 24, 2015 | 112.80 | 113.00 | 110.93 | 111.10 | 30,844,714 | -1.10(-0.98%) |
Jul 23, 2015 | 112.73 | 113.10 | 111.92 | 112.20 | 25,630,736 | -0.42(-0.37%) |
Jul 22, 2015 | 112.17 | 113.17 | 112.17 | 112.62 | 35,564,144 | -1.29(-1.13%) |
Jul 21, 2015 | 114.02 | 114.20 | 113.58 | 113.91 | 35,437,872 | -0.07(-0.06%) |
Jul 20, 2015 | 113.83 | 114.39 | 113.48 | 113.98 | 26,532,716 | +0.39(+0.34%) |
Jul 17, 2015 | 112.84 | 113.57 | 112.65 | 113.59 | 35,926,804 | +1.65(+1.47%) |
Jul 16, 2015 | 111.29 | 111.96 | 111.07 | 111.94 | 29,824,832 | +1.56(+1.41%) |
Jul 15, 2015 | 110.47 | 110.81 | 110.07 | 110.38 | 28,619,416 | +0.12(+0.11%) |
Jul 14, 2015 | 109.69 | 110.56 | 109.63 | 110.26 | 21,972,472 | +0.72(+0.66%) |
Jul 13, 2015 | 108.58 | 109.63 | 108.57 | 109.54 | 25,772,162 | +1.89(+1.76%) |
Jul 10, 2015 | 107.44 | 108.05 | 107.05 | 107.65 | 26,415,824 | +1.62(+1.53%) |
Jul 09, 2015 | 107.50 | 107.59 | 106.02 | 106.03 | 28,367,596 | -0.06(-0.06%) |
Jul 08, 2015 | 107.20 | 107.32 | 105.89 | 106.09 | 39,669,992 | -1.88(-1.74%) |
Jul 07, 2015 | 107.82 | 108.07 | 105.83 | 107.97 | 44,216,600 | +0.27(+0.25%) |
Jul 06, 2015 | 107.27 | 108.32 | 107.04 | 107.70 | 24,294,856 | -0.25(-0.23%) |
Jul 02, 2015 | 108.24 | 107.95 | 107.95 | 107.95 | 20,499,400 | +0.03(+0.03%) |
Jul 01, 2015 | 108.13 | 108.35 | 107.42 | 107.92 | 21,283,512 | +0.85(+0.79%) |
Jun 30, 2015 | 107.49 | 107.72 | 106.74 | 107.07 | 34,805,920 | +0.38(+0.36%) |
Jun 29, 2015 | 108.06 | 108.66 | 106.64 | 106.69 | 50,797,188 | -2.58(-2.36%) |
Jun 26, 2015 | 109.98 | 110.23 | 108.86 | 109.27 | 32,311,680 | -0.73(-0.66%) |
Jun 25, 2015 | 110.65 | 110.76 | 109.81 | 110.00 | 18,323,354 | -0.22(-0.20%) |
Jun 24, 2015 | 110.66 | 111.13 | 110.19 | 110.22 | 15,807,988 | -0.57(-0.51%) |
Jun 23, 2015 | 110.82 | 110.89 | 110.33 | 110.79 | 18,114,060 | +0.09(+0.08%) |
Jun 22, 2015 | 110.70 | 111.03 | 110.45 | 110.70 | 19,078,692 | +0.81(+0.74%) |
Jun 19, 2015 | 110.49 | 110.58 | 109.81 | 109.89 | 27,877,574 | -0.80(-0.72%) |
Jun 18, 2015 | 109.50 | 110.88 | 109.46 | 110.69 | 43,004,336 | +1.59(+1.46%) |
Jun 17, 2015 | 108.98 | 109.45 | 108.43 | 109.10 | 23,284,992 | +0.30(+0.28%) |
Jun 16, 2015 | 108.10 | 108.98 | 108.05 | 108.80 | 16,456,492 | +0.59(+0.55%) |
Jun 15, 2015 | 107.94 | 108.38 | 107.31 | 108.21 | 31,234,048 | -0.54(-0.50%) |
Jun 12, 2015 | 109.07 | 109.30 | 108.62 | 108.75 | 27,201,768 | -0.90(-0.82%) |
Jun 11, 2015 | 109.86 | 110.15 | 109.46 | 109.65 | 17,582,648 | +0.16(+0.15%) |
Jun 10, 2015 | 108.38 | 109.81 | 108.26 | 109.49 | 30,290,484 | +1.48(+1.37%) |
Jun 09, 2015 | 107.93 | 108.40 | 107.20 | 108.01 | 27,549,856 | -0.18(-0.17%) |
Jun 08, 2015 | 109.25 | 109.33 | 107.97 | 108.19 | 24,537,056 | -1.11(-1.02%) |
Jun 05, 2015 | 109.43 | 109.69 | 108.63 | 109.30 | 22,641,732 | -0.26(-0.24%) |
Jun 04, 2015 | 109.78 | 110.48 | 109.21 | 109.56 | 31,369,086 | -0.84(-0.76%) |
Jun 03, 2015 | 110.57 | 110.81 | 110.13 | 110.40 | 20,501,328 | +0.33(+0.30%) |
Jun 02, 2015 | 110.01 | 110.61 | 109.47 | 110.07 | 19,439,234 | -0.35(-0.32%) |
Jun 01, 2015 | 110.64 | 110.65 | 109.52 | 110.42 | 24,563,786 | +0.37(+0.34%) |
May 29, 2015 | 110.64 | 110.79 | 109.79 | 110.05 | 30,382,988 | -0.66(-0.60%) |
May 28, 2015 | 110.75 | 111.01 | 110.37 | 110.71 | 17,299,462 | -0.25(-0.23%) |
May 27, 2015 | 109.53 | 111.08 | 109.29 | 110.96 | 30,560,420 | +1.76(+1.61%) |
May 26, 2015 | 110.23 | 110.37 | 108.76 | 109.20 | 25,482,916 | -1.27(-1.15%) |
May 22, 2015 | 110.45 | 110.47 | 110.47 | 110.47 | 13,543,800 | -0.11(-0.10%) |
May 21, 2015 | 109.82 | 110.73 | 109.66 | 110.58 | 16,728,769 | +0.57(+0.52%) |
May 20, 2015 | 110.02 | 110.67 | 109.42 | 110.01 | 21,107,112 | +0.07(+0.06%) |
May 19, 2015 | 110.18 | 110.35 | 109.76 | 109.94 | 14,210,731 | -0.12(-0.11%) |
May 18, 2015 | 109.40 | 110.28 | 109.32 | 110.06 | 17,614,636 | +0.48(+0.44%) |
May 15, 2015 | 109.86 | 109.95 | 109.31 | 109.58 | 23,937,442 | +0.00(+0.00%) |
May 14, 2015 | 108.88 | 109.67 | 108.48 | 109.58 | 23,897,688 | +1.58(+1.46%) |
May 13, 2015 | 108.25 | 108.81 | 107.84 | 108.00 | 20,733,916 | +0.22(+0.20%) |
May 12, 2015 | 107.63 | 108.33 | 106.80 | 107.78 | 33,657,456 | -0.49(-0.45%) |
May 11, 2015 | 108.76 | 108.98 | 108.19 | 108.27 | 19,671,156 | -0.42(-0.39%) |
May 08, 2015 | 108.46 | 108.92 | 108.30 | 108.69 | 33,023,336 | +1.34(+1.25%) |
May 07, 2015 | 106.68 | 107.65 | 106.60 | 107.35 | 29,331,512 | +0.64(+0.60%) |
May 06, 2015 | 107.64 | 107.92 | 106.00 | 106.71 | 42,664,260 | -0.74(-0.69%) |
May 05, 2015 | 108.80 | 109.00 | 107.40 | 107.45 | 47,779,472 | -1.78(-1.63%) |
May 04, 2015 | 109.40 | 109.91 | 109.17 | 109.23 | 23,504,508 | +0.18(+0.17%) |