Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2015 | 108.05 | 109.12 | 108.03 | 109.05 | 32,874,308 | +1.42(+1.32%) |
Apr 30, 2015 | 108.73 | 109.17 | 107.06 | 107.63 | 44,035,204 | -1.72(-1.57%) |
Apr 29, 2015 | 109.43 | 110.07 | 108.75 | 109.35 | 34,013,688 | -0.69(-0.63%) |
Apr 28, 2015 | 110.34 | 110.55 | 109.11 | 110.04 | 36,847,232 | -0.22(-0.20%) |
Apr 27, 2015 | 110.95 | 111.16 | 110.02 | 110.26 | 31,084,856 | -0.28(-0.25%) |
Apr 24, 2015 | 110.21 | 110.69 | 110.03 | 110.54 | 32,508,128 | +1.48(+1.36%) |
Apr 23, 2015 | 108.28 | 109.55 | 108.26 | 109.06 | 29,456,440 | +0.41(+0.38%) |
Apr 22, 2015 | 108.34 | 108.83 | 107.64 | 108.65 | 21,420,932 | +0.59(+0.55%) |
Apr 21, 2015 | 107.60 | 108.41 | 107.93 | 108.06 | 22,731,816 | +0.46(+0.43%) |
Apr 20, 2015 | 106.54 | 107.79 | 106.50 | 107.60 | 28,937,020 | +1.59(+1.50%) |
Apr 17, 2015 | 106.66 | 106.95 | 105.55 | 106.01 | 46,513,964 | -1.68(-1.56%) |
Apr 16, 2015 | 107.55 | 107.88 | 107.40 | 107.69 | 16,192,519 | -0.15(-0.14%) |
Apr 15, 2015 | 107.45 | 108.07 | 107.32 | 107.84 | 21,116,876 | +0.67(+0.63%) |
Apr 14, 2015 | 107.37 | 107.68 | 106.56 | 107.17 | 23,751,392 | -0.31(-0.29%) |
Apr 13, 2015 | 107.83 | 108.38 | 107.36 | 107.48 | 17,726,508 | -0.27(-0.25%) |
Apr 10, 2015 | 107.27 | 107.76 | 107.03 | 107.75 | 17,164,344 | +0.44(+0.41%) |
Apr 09, 2015 | 106.59 | 107.35 | 106.23 | 107.31 | 23,113,088 | +0.67(+0.63%) |
Apr 08, 2015 | 105.84 | 106.79 | 105.83 | 106.64 | 25,862,888 | +0.84(+0.79%) |
Apr 07, 2015 | 105.92 | 106.70 | 105.80 | 105.80 | 19,368,372 | -0.18(-0.17%) |
Apr 06, 2015 | 104.50 | 106.27 | 104.34 | 105.98 | 24,449,018 | +0.86(+0.82%) |
Apr 02, 2015 | 105.15 | 105.12 | 105.12 | 105.12 | 19,164,200 | +0.07(+0.07%) |
Apr 01, 2015 | 105.60 | 105.62 | 104.37 | 105.05 | 32,964,762 | -0.55(-0.52%) |
Mar 31, 2015 | 106.43 | 106.65 | 105.57 | 105.60 | 30,467,696 | -1.13(-1.06%) |
Mar 30, 2015 | 106.16 | 106.82 | 106.16 | 106.73 | 30,568,316 | +1.21(+1.15%) |
Mar 27, 2015 | 105.08 | 105.77 | 104.92 | 105.52 | 33,878,384 | +0.42(+0.40%) |
Mar 26, 2015 | 104.59 | 105.70 | 104.24 | 105.10 | 47,844,400 | -0.36(-0.34%) |
Mar 25, 2015 | 108.10 | 108.20 | 105.42 | 105.46 | 41,574,308 | -2.47(-2.29%) |
Mar 24, 2015 | 108.31 | 108.81 | 107.91 | 107.93 | 22,434,940 | -0.39(-0.36%) |
Mar 23, 2015 | 108.47 | 108.77 | 108.28 | 108.32 | 17,264,016 | -0.21(-0.19%) |
Mar 20, 2015 | 108.72 | 109.07 | 108.51 | 108.53 | 31,761,404 | +0.45(+0.42%) |
Mar 19, 2015 | 108.03 | 108.38 | 107.87 | 108.08 | 31,307,124 | +0.16(+0.15%) |
Mar 18, 2015 | 106.58 | 108.41 | 106.03 | 107.92 | 40,611,604 | +1.05(+0.98%) |
Mar 17, 2015 | 106.41 | 107.04 | 106.16 | 106.87 | 19,594,230 | +0.17(+0.16%) |
Mar 16, 2015 | 105.73 | 106.73 | 105.62 | 106.70 | 25,669,180 | +1.36(+1.29%) |
Mar 13, 2015 | 105.70 | 106.12 | 104.69 | 105.34 | 42,021,104 | -0.46(-0.43%) |
Mar 12, 2015 | 105.03 | 105.92 | 104.96 | 105.80 | 21,460,752 | +0.69(+0.66%) |
Mar 11, 2015 | 105.88 | 106.01 | 105.07 | 105.11 | 23,742,002 | -0.61(-0.58%) |
Mar 10, 2015 | 106.95 | 106.98 | 105.72 | 105.72 | 34,208,616 | -2.00(-1.86%) |
Mar 09, 2015 | 107.63 | 107.99 | 107.19 | 107.72 | 26,223,472 | +0.31(+0.29%) |
Mar 06, 2015 | 108.50 | 108.71 | 107.14 | 107.41 | 30,990,366 | -1.23(-1.13%) |
Mar 05, 2015 | 108.73 | 108.97 | 108.19 | 108.64 | 15,373,479 | +0.19(+0.18%) |
Mar 04, 2015 | 108.51 | 108.67 | 107.92 | 108.45 | 20,989,480 | -0.42(-0.39%) |
Mar 03, 2015 | 109.06 | 109.16 | 108.35 | 108.87 | 20,778,124 | -0.51(-0.47%) |
Mar 02, 2015 | 108.61 | 109.42 | 108.59 | 109.38 | 22,974,244 | +0.98(+0.90%) |
Feb 27, 2015 | 108.84 | 108.91 | 108.23 | 108.40 | 27,757,584 | -0.48(-0.44%) |
Feb 26, 2015 | 108.44 | 108.94 | 108.14 | 108.88 | 22,227,256 | +0.55(+0.51%) |
Feb 25, 2015 | 108.44 | 108.86 | 108.09 | 108.33 | 19,464,172 | -0.27(-0.25%) |
Feb 24, 2015 | 108.38 | 108.73 | 108.05 | 108.60 | 19,722,128 | +0.08(+0.07%) |
Feb 23, 2015 | 108.35 | 108.55 | 108.11 | 108.52 | 17,846,332 | +0.11(+0.10%) |
Feb 20, 2015 | 107.62 | 108.47 | 107.28 | 108.41 | 28,336,710 | +0.72(+0.67%) |
Feb 19, 2015 | 107.09 | 107.76 | 107.06 | 107.69 | 19,817,072 | +0.53(+0.49%) |
Feb 18, 2015 | 106.88 | 107.22 | 106.74 | 107.16 | 15,112,343 | +0.15(+0.14%) |
Feb 17, 2015 | 106.91 | 107.08 | 106.64 | 107.01 | 17,670,688 | +0.10(+0.09%) |
Feb 13, 2015 | 106.29 | 106.91 | 106.91 | 106.91 | 29,030,200 | +0.91(+0.86%) |
Feb 12, 2015 | 105.46 | 106.04 | 105.30 | 106.00 | 22,509,956 | +1.22(+1.16%) |
Feb 11, 2015 | 104.52 | 105.02 | 104.32 | 104.78 | 20,214,496 | +0.38(+0.36%) |
Feb 10, 2015 | 103.37 | 104.54 | 103.21 | 104.40 | 23,666,676 | +1.60(+1.56%) |
Feb 09, 2015 | 102.73 | 103.28 | 102.55 | 102.80 | 22,595,532 | -0.33(-0.32%) |
Feb 06, 2015 | 103.92 | 104.17 | 102.76 | 103.13 | 34,169,256 | -0.63(-0.61%) |
Feb 05, 2015 | 103.13 | 103.83 | 102.87 | 103.76 | 23,591,160 | +0.89(+0.87%) |
Feb 04, 2015 | 102.54 | 103.55 | 102.43 | 102.87 | 34,038,592 | -0.09(-0.09%) |
Feb 03, 2015 | 102.35 | 103.03 | 101.68 | 102.96 | 30,738,488 | +0.98(+0.96%) |