Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 103.08 | 103.20 | 101.63 | 101.96 | 6,786,960 | -1.31(-1.27%) |
Oct 28, 2016 | 102.53 | 103.70 | 102.12 | 103.27 | 5,382,296 | +1.10(+1.08%) |
Oct 27, 2016 | 102.54 | 103.17 | 101.82 | 102.17 | 5,099,683 | -0.38(-0.37%) |
Oct 26, 2016 | 102.64 | 103.41 | 102.28 | 102.54 | 6,529,041 | -0.53(-0.51%) |
Oct 25, 2016 | 105.52 | 105.52 | 103.03 | 103.07 | 10,448,777 | -3.71(-3.47%) |
Oct 24, 2016 | 106.32 | 107.08 | 106.32 | 106.78 | 4,576,937 | +0.99(+0.93%) |
Oct 21, 2016 | 104.72 | 105.96 | 104.67 | 105.79 | 3,870,184 | +0.29(+0.28%) |
Oct 20, 2016 | 105.25 | 106.19 | 104.93 | 105.50 | 4,240,079 | +0.30(+0.29%) |
Oct 19, 2016 | 105.09 | 105.37 | 104.05 | 105.20 | 4,900,984 | +0.12(+0.12%) |
Oct 18, 2016 | 105.42 | 105.50 | 104.58 | 105.08 | 4,263,987 | +0.50(+0.48%) |
Oct 17, 2016 | 105.44 | 105.96 | 104.36 | 104.57 | 4,490,601 | -1.07(-1.01%) |
Oct 14, 2016 | 106.04 | 106.60 | 105.64 | 105.64 | 5,339,620 | +0.11(+0.10%) |
Oct 13, 2016 | 105.50 | 105.84 | 104.60 | 105.53 | 4,374,694 | -0.33(-0.32%) |
Oct 12, 2016 | 105.17 | 106.26 | 105.05 | 105.87 | 4,243,268 | +0.70(+0.67%) |
Oct 11, 2016 | 106.00 | 106.19 | 104.84 | 105.17 | 6,119,398 | -1.17(-1.10%) |
Oct 10, 2016 | 107.34 | 107.75 | 106.34 | 106.34 | 5,204,942 | -0.89(-0.83%) |
Oct 07, 2016 | 108.49 | 108.98 | 106.86 | 107.22 | 6,595,888 | -1.57(-1.44%) |
Oct 06, 2016 | 106.02 | 109.01 | 105.65 | 108.79 | 8,940,594 | +2.18(+2.05%) |
Oct 05, 2016 | 107.23 | 107.82 | 106.56 | 106.61 | 4,924,365 | -0.52(-0.48%) |
Oct 04, 2016 | 107.41 | 108.57 | 106.92 | 107.13 | 5,801,999 | -0.25(-0.23%) |
Oct 03, 2016 | 107.13 | 107.65 | 106.94 | 107.38 | 4,370,644 | -0.15(-0.14%) |
Sep 30, 2016 | 106.86 | 108.00 | 106.65 | 107.53 | 6,704,569 | +0.63(+0.59%) |
Sep 29, 2016 | 107.38 | 109.25 | 106.89 | 106.91 | 7,160,146 | -0.28(-0.26%) |
Sep 28, 2016 | 106.30 | 107.41 | 106.18 | 107.19 | 6,868,042 | +1.21(+1.14%) |
Sep 27, 2016 | 105.12 | 106.12 | 104.76 | 105.98 | 5,295,363 | +1.15(+1.09%) |
Sep 26, 2016 | 106.21 | 106.32 | 104.75 | 104.83 | 6,387,818 | -1.96(-1.83%) |
Sep 23, 2016 | 107.49 | 107.97 | 106.79 | 106.79 | 5,342,787 | -0.80(-0.75%) |
Sep 22, 2016 | 107.65 | 108.34 | 107.56 | 107.59 | 4,905,959 | +0.53(+0.50%) |
Sep 21, 2016 | 106.56 | 107.46 | 105.75 | 107.06 | 6,422,687 | +1.07(+1.01%) |
Sep 20, 2016 | 106.01 | 106.40 | 105.57 | 105.99 | 4,340,031 | +0.45(+0.43%) |
Sep 19, 2016 | 105.86 | 106.44 | 105.43 | 105.53 | 5,355,503 | +0.15(+0.14%) |
Sep 16, 2016 | 106.14 | 106.14 | 105.04 | 105.38 | 8,306,300 | -0.71(-0.67%) |
Sep 15, 2016 | 105.27 | 106.66 | 105.05 | 106.09 | 6,115,533 | +0.58(+0.55%) |
Sep 14, 2016 | 104.97 | 106.08 | 104.93 | 105.51 | 5,162,329 | +0.45(+0.43%) |
Sep 13, 2016 | 106.75 | 106.96 | 104.82 | 105.06 | 7,630,270 | -2.40(-2.23%) |
Sep 12, 2016 | 105.71 | 107.68 | 105.29 | 107.46 | 9,432,853 | +0.71(+0.67%) |
Sep 09, 2016 | 109.17 | 109.38 | 106.74 | 106.75 | 7,557,000 | -2.94(-2.68%) |
Sep 08, 2016 | 109.93 | 111.09 | 109.57 | 109.69 | 6,006,849 | -1.28(-1.15%) |
Sep 07, 2016 | 111.39 | 111.87 | 110.44 | 110.97 | 5,595,701 | -1.10(-0.98%) |
Sep 06, 2016 | 112.78 | 113.41 | 111.88 | 112.06 | 5,050,152 | -0.88(-0.78%) |
Sep 02, 2016 | 112.62 | 112.94 | 112.94 | 112.94 | 4,071,799 | +0.77(+0.69%) |
Sep 01, 2016 | 112.38 | 112.86 | 111.69 | 112.17 | 4,609,268 | +0.09(+0.08%) |
Aug 31, 2016 | 111.89 | 112.55 | 111.64 | 112.08 | 5,565,230 | +0.02(+0.01%) |
Aug 30, 2016 | 112.65 | 112.86 | 111.67 | 112.06 | 4,117,059 | -0.38(-0.33%) |
Aug 29, 2016 | 112.12 | 112.49 | 111.89 | 112.44 | 3,882,176 | +0.73(+0.66%) |
Aug 26, 2016 | 112.59 | 113.22 | 111.34 | 111.70 | 5,043,873 | -0.89(-0.79%) |
Aug 25, 2016 | 112.01 | 113.20 | 111.71 | 112.59 | 3,811,593 | +0.31(+0.27%) |
Aug 24, 2016 | 112.88 | 113.28 | 112.08 | 112.29 | 4,947,167 | -0.96(-0.85%) |
Aug 23, 2016 | 113.01 | 113.53 | 113.01 | 113.25 | 3,560,298 | +0.73(+0.65%) |
Aug 22, 2016 | 112.74 | 112.94 | 112.25 | 112.52 | 3,310,763 | -0.10(-0.09%) |
Aug 19, 2016 | 111.75 | 112.87 | 111.67 | 112.62 | 4,761,935 | +0.55(+0.49%) |
Aug 18, 2016 | 113.09 | 113.19 | 111.77 | 112.07 | 5,329,373 | -1.12(-0.99%) |
Aug 17, 2016 | 112.65 | 113.46 | 112.03 | 113.19 | 6,281,262 | -0.07(-0.06%) |
Aug 16, 2016 | 114.44 | 115.27 | 112.79 | 113.26 | 8,763,017 | -0.69(-0.61%) |
Aug 15, 2016 | 113.94 | 114.71 | 113.84 | 113.95 | 7,603,768 | +0.41(+0.36%) |
Aug 12, 2016 | 113.07 | 114.22 | 112.76 | 113.54 | 4,919,512 | -0.39(-0.34%) |
Aug 11, 2016 | 113.33 | 114.32 | 112.39 | 113.93 | 5,031,583 | +1.20(+1.06%) |
Aug 10, 2016 | 113.32 | 113.81 | 112.29 | 112.74 | 4,135,248 | -0.42(-0.37%) |
Aug 09, 2016 | 113.29 | 113.97 | 112.52 | 113.16 | 3,825,456 | -0.08(-0.07%) |
Aug 08, 2016 | 113.83 | 114.23 | 113.20 | 113.24 | 3,828,254 | -0.58(-0.51%) |
Aug 05, 2016 | 113.90 | 114.52 | 113.57 | 113.83 | 3,635,035 | +0.72(+0.63%) |
Aug 04, 2016 | 112.89 | 114.07 | 112.62 | 113.11 | 4,574,180 | -0.84(-0.74%) |
Aug 03, 2016 | 114.01 | 114.08 | 112.82 | 113.95 | 4,381,395 | -0.13(-0.12%) |
Aug 02, 2016 | 115.49 | 115.56 | 113.75 | 114.08 | 4,688,706 | -1.29(-1.12%) |
Aug 01, 2016 | 114.78 | 115.51 | 114.61 | 115.37 | 3,798,092 | +0.44(+0.38%) |
Jul 29, 2016 | 114.28 | 115.33 | 114.27 | 114.93 | 4,405,386 | +0.23(+0.20%) |
Jul 28, 2016 | 113.23 | 114.83 | 113.16 | 114.70 | 3,885,030 | +1.37(+1.21%) |
Jul 27, 2016 | 113.91 | 114.47 | 113.03 | 113.33 | 3,645,420 | -0.37(-0.32%) |
Jul 26, 2016 | 113.48 | 114.32 | 113.12 | 113.69 | 3,097,980 | +0.21(+0.18%) |
Jul 25, 2016 | 113.53 | 113.78 | 113.19 | 113.48 | 4,032,241 | -0.02(-0.01%) |
Jul 22, 2016 | 113.41 | 113.60 | 113.03 | 113.50 | 3,160,067 | +0.37(+0.33%) |
Jul 21, 2016 | 113.70 | 114.02 | 112.63 | 113.13 | 5,984,127 | -1.11(-0.98%) |
Jul 20, 2016 | 114.23 | 114.26 | 113.71 | 114.24 | 3,719,098 | +0.36(+0.31%) |
Jul 19, 2016 | 113.13 | 113.94 | 112.70 | 113.88 | 4,608,590 | +0.53(+0.47%) |
Jul 18, 2016 | 112.62 | 113.47 | 112.08 | 113.35 | 4,486,989 | +1.30(+1.16%) |
Jul 15, 2016 | 112.34 | 112.73 | 111.95 | 112.05 | 6,402,499 | +0.20(+0.18%) |
Jul 14, 2016 | 111.74 | 112.06 | 111.27 | 111.86 | 3,755,913 | +0.81(+0.73%) |
Jul 13, 2016 | 112.10 | 112.40 | 110.66 | 111.04 | 5,094,481 | -1.06(-0.95%) |
Jul 12, 2016 | 112.44 | 113.06 | 111.66 | 112.10 | 4,348,950 | -0.26(-0.23%) |
Jul 11, 2016 | 112.10 | 112.97 | 111.78 | 112.36 | 5,505,219 | +0.67(+0.60%) |
Jul 08, 2016 | 110.02 | 111.70 | 109.05 | 111.69 | 5,780,973 | +2.64(+2.42%) |
Jul 07, 2016 | 109.12 | 109.89 | 108.55 | 109.05 | 4,778,983 | -0.34(-0.31%) |
Jul 06, 2016 | 107.42 | 109.42 | 107.27 | 109.39 | 5,932,447 | +1.85(+1.72%) |
Jul 05, 2016 | 107.75 | 108.48 | 106.84 | 107.54 | 4,927,345 | -0.22(-0.21%) |
Jul 01, 2016 | 106.66 | 107.76 | 107.76 | 107.76 | 6,790,098 | +1.60(+1.51%) |
Jun 30, 2016 | 105.81 | 106.30 | 104.84 | 106.16 | 7,988,808 | +0.27(+0.25%) |
Jun 29, 2016 | 106.33 | 106.81 | 105.50 | 105.89 | 6,952,267 | -0.13(-0.13%) |
Jun 28, 2016 | 104.66 | 106.03 | 104.42 | 106.03 | 6,477,135 | +2.38(+2.29%) |
Jun 27, 2016 | 104.21 | 104.55 | 102.78 | 103.65 | 6,825,501 | -1.44(-1.37%) |
Jun 24, 2016 | 104.84 | 106.25 | 104.38 | 105.09 | 10,800,998 | -1.57(-1.47%) |
Jun 23, 2016 | 107.23 | 107.31 | 105.96 | 106.66 | 5,754,216 | +0.57(+0.54%) |
Jun 22, 2016 | 106.16 | 107.22 | 105.92 | 106.08 | 4,478,856 | -0.12(-0.11%) |
Jun 21, 2016 | 106.38 | 106.68 | 105.82 | 106.20 | 4,331,158 | +0.10(+0.09%) |
Jun 20, 2016 | 106.53 | 107.12 | 105.94 | 106.10 | 4,667,235 | +0.40(+0.38%) |
Jun 17, 2016 | 106.02 | 106.23 | 105.36 | 105.70 | 9,071,507 | -0.18(-0.17%) |
Jun 16, 2016 | 104.80 | 106.03 | 104.47 | 105.89 | 5,331,084 | +0.69(+0.66%) |
Jun 15, 2016 | 104.54 | 106.21 | 104.33 | 105.19 | 6,182,425 | +1.07(+1.03%) |
Jun 14, 2016 | 105.84 | 105.95 | 103.68 | 104.12 | 8,784,196 | -2.15(-2.03%) |
Jun 13, 2016 | 107.20 | 107.62 | 106.24 | 106.28 | 5,810,527 | -0.83(-0.78%) |
Jun 10, 2016 | 106.79 | 107.44 | 106.59 | 107.11 | 4,722,241 | -0.39(-0.36%) |
Jun 09, 2016 | 107.47 | 107.90 | 107.28 | 107.50 | 4,150,437 | -0.24(-0.22%) |
Jun 08, 2016 | 108.09 | 108.33 | 107.46 | 107.74 | 4,501,157 | -0.27(-0.25%) |
Jun 07, 2016 | 107.56 | 108.75 | 107.52 | 108.01 | 5,333,079 | +0.61(+0.57%) |
Jun 06, 2016 | 108.76 | 108.80 | 106.81 | 107.41 | 9,684,652 | -2.12(-1.94%) |
Jun 03, 2016 | 110.18 | 110.35 | 108.84 | 109.53 | 4,998,697 | -0.56(-0.51%) |
Jun 02, 2016 | 109.62 | 110.33 | 109.19 | 110.08 | 4,640,989 | +0.48(+0.44%) |
Jun 01, 2016 | 109.84 | 109.84 | 109.04 | 109.60 | 5,706,522 | -0.24(-0.22%) |
May 31, 2016 | 111.05 | 111.24 | 109.51 | 109.84 | 7,658,072 | -0.94(-0.85%) |
May 27, 2016 | 110.89 | 110.78 | 110.78 | 110.78 | 4,866,741 | -0.09(-0.08%) |
May 26, 2016 | 110.11 | 111.13 | 109.89 | 110.87 | 4,832,247 | +0.70(+0.64%) |
May 25, 2016 | 110.39 | 111.26 | 110.05 | 110.17 | 6,066,590 | -0.13(-0.12%) |
May 24, 2016 | 109.33 | 110.72 | 109.22 | 110.30 | 6,263,586 | +1.61(+1.48%) |
May 23, 2016 | 109.05 | 109.58 | 108.60 | 108.70 | 4,658,928 | -0.36(-0.33%) |
May 20, 2016 | 109.09 | 110.05 | 108.97 | 109.05 | 6,153,745 | +0.10(+0.09%) |
May 19, 2016 | 108.72 | 109.28 | 108.17 | 108.95 | 5,533,216 | -0.03(-0.03%) |
May 18, 2016 | 108.38 | 109.81 | 107.54 | 108.99 | 9,985,371 | -0.19(-0.17%) |
May 17, 2016 | 110.13 | 111.24 | 108.43 | 109.18 | 19,328,712 | -2.76(-2.47%) |
May 16, 2016 | 110.70 | 112.94 | 110.12 | 111.94 | 10,144,356 | +1.83(+1.66%) |
May 13, 2016 | 110.67 | 111.93 | 110.03 | 110.11 | 6,402,810 | -0.88(-0.79%) |
May 12, 2016 | 111.66 | 111.66 | 110.09 | 110.99 | 6,475,124 | -0.09(-0.08%) |
May 11, 2016 | 113.15 | 113.36 | 110.86 | 111.08 | 7,324,409 | -2.66(-2.33%) |
May 10, 2016 | 112.75 | 113.99 | 112.75 | 113.73 | 4,428,275 | +1.05(+0.93%) |
May 09, 2016 | 112.15 | 112.88 | 111.86 | 112.69 | 4,294,892 | +0.45(+0.40%) |
May 06, 2016 | 111.23 | 112.33 | 111.09 | 112.24 | 4,058,557 | +0.85(+0.76%) |
May 05, 2016 | 111.55 | 111.97 | 110.62 | 111.39 | 4,200,564 | -0.41(-0.36%) |
May 04, 2016 | 110.49 | 111.99 | 110.11 | 111.79 | 3,859,115 | +0.51(+0.46%) |
May 03, 2016 | 112.03 | 112.35 | 110.86 | 111.28 | 4,121,261 | -1.25(-1.11%) |
May 02, 2016 | 111.14 | 112.69 | 111.09 | 112.53 | 5,179,819 | +1.79(+1.61%) |
Apr 29, 2016 | 109.77 | 111.08 | 108.97 | 110.74 | 5,573,729 | +0.96(+0.87%) |
Apr 28, 2016 | 111.50 | 112.02 | 109.58 | 109.78 | 6,712,983 | -2.50(-2.22%) |
Apr 27, 2016 | 111.97 | 112.72 | 111.47 | 112.28 | 4,217,185 | +0.34(+0.30%) |
Apr 26, 2016 | 111.73 | 112.69 | 111.56 | 111.94 | 4,239,269 | -0.26(-0.23%) |
Apr 25, 2016 | 111.81 | 112.26 | 111.07 | 112.20 | 3,428,111 | -0.01(-0.01%) |
Apr 22, 2016 | 111.53 | 112.22 | 110.34 | 112.20 | 5,054,879 | +0.88(+0.79%) |
Apr 21, 2016 | 111.85 | 112.06 | 111.15 | 111.33 | 4,282,328 | -0.49(-0.44%) |
Apr 20, 2016 | 112.28 | 112.55 | 111.23 | 111.82 | 5,755,166 | -0.21(-0.18%) |
Apr 19, 2016 | 113.15 | 113.31 | 111.53 | 112.02 | 5,621,381 | -1.12(-0.99%) |
Apr 18, 2016 | 111.50 | 113.15 | 111.44 | 113.15 | 4,793,784 | +1.48(+1.33%) |
Apr 15, 2016 | 111.17 | 111.89 | 110.81 | 111.67 | 4,242,409 | +0.53(+0.48%) |
Apr 14, 2016 | 110.42 | 111.42 | 109.91 | 111.14 | 5,057,766 | +0.44(+0.40%) |
Apr 13, 2016 | 111.54 | 111.54 | 110.19 | 110.70 | 5,228,804 | -0.45(-0.40%) |
Apr 12, 2016 | 110.25 | 111.43 | 110.10 | 111.15 | 5,140,119 | +1.13(+1.03%) |
Apr 11, 2016 | 110.48 | 111.72 | 109.97 | 110.01 | 4,198,565 | -0.50(-0.46%) |
Apr 08, 2016 | 111.34 | 111.34 | 110.05 | 110.52 | 3,535,707 | -0.21(-0.19%) |
Apr 07, 2016 | 111.44 | 111.86 | 110.10 | 110.72 | 4,779,971 | -1.30(-1.16%) |
Apr 06, 2016 | 111.04 | 112.27 | 110.68 | 112.02 | 4,069,078 | +0.71(+0.64%) |
Apr 05, 2016 | 111.00 | 112.24 | 110.75 | 111.31 | 4,918,965 | -0.22(-0.20%) |
Apr 04, 2016 | 112.54 | 112.68 | 111.13 | 111.53 | 4,289,695 | +0.00(+0.00%) |
Apr 01, 2016 | 110.09 | 111.82 | 110.09 | 111.53 | 5,149,817 | +1.17(+1.06%) |
Mar 31, 2016 | 110.47 | 111.07 | 110.00 | 110.36 | 4,455,771 | +0.01(+0.01%) |
Mar 30, 2016 | 110.10 | 110.77 | 109.87 | 110.35 | 3,794,380 | +0.79(+0.72%) |
Mar 29, 2016 | 108.35 | 109.92 | 108.11 | 109.57 | 4,116,893 | +1.15(+1.06%) |
Mar 28, 2016 | 108.02 | 109.02 | 107.93 | 108.42 | 3,169,061 | +0.51(+0.48%) |
Mar 24, 2016 | 107.14 | 107.90 | 107.90 | 107.90 | 4,169,609 | +0.20(+0.18%) |
Mar 23, 2016 | 108.01 | 108.50 | 107.48 | 107.70 | 4,383,088 | -0.31(-0.28%) |
Mar 22, 2016 | 108.03 | 108.53 | 107.46 | 108.01 | 4,771,501 | -0.35(-0.32%) |
Mar 21, 2016 | 108.79 | 109.28 | 107.75 | 108.36 | 4,614,845 | -0.28(-0.26%) |
Mar 18, 2016 | 108.47 | 109.25 | 108.21 | 108.64 | 9,755,950 | +0.39(+0.36%) |
Mar 17, 2016 | 107.61 | 108.51 | 106.96 | 108.25 | 4,994,715 | +0.36(+0.33%) |
Mar 16, 2016 | 107.22 | 108.44 | 106.54 | 107.90 | 4,364,094 | +0.61(+0.57%) |
Mar 15, 2016 | 106.51 | 107.92 | 106.38 | 107.28 | 4,877,693 | +0.72(+0.68%) |
Mar 14, 2016 | 106.22 | 107.24 | 105.95 | 106.56 | 4,416,900 | +0.31(+0.30%) |
Mar 11, 2016 | 105.02 | 106.50 | 104.82 | 106.25 | 5,593,780 | +2.13(+2.04%) |
Mar 10, 2016 | 104.38 | 105.02 | 102.82 | 104.12 | 5,445,095 | -0.12(-0.11%) |
Mar 09, 2016 | 105.07 | 105.47 | 103.66 | 104.24 | 4,892,890 | -0.57(-0.54%) |
Mar 08, 2016 | 103.57 | 106.03 | 103.39 | 104.81 | 6,384,770 | +1.03(+0.99%) |
Mar 07, 2016 | 102.83 | 104.09 | 102.83 | 103.78 | 5,058,647 | +0.50(+0.49%) |
Mar 04, 2016 | 104.77 | 104.87 | 102.95 | 103.28 | 7,838,964 | -1.02(-0.98%) |
Mar 03, 2016 | 102.99 | 104.68 | 102.64 | 104.30 | 6,089,333 | +0.99(+0.96%) |
Mar 02, 2016 | 103.22 | 103.54 | 102.38 | 103.31 | 4,821,777 | -0.09(-0.09%) |
Mar 01, 2016 | 102.64 | 103.62 | 101.98 | 103.40 | 5,967,053 | +1.30(+1.27%) |
Feb 29, 2016 | 103.86 | 104.46 | 102.04 | 102.10 | 6,773,267 | -1.76(-1.69%) |
Feb 26, 2016 | 104.95 | 105.08 | 103.59 | 103.86 | 5,602,161 | -0.49(-0.47%) |
Feb 25, 2016 | 103.45 | 104.35 | 102.73 | 104.35 | 5,759,056 | +1.03(+1.00%) |
Feb 24, 2016 | 102.04 | 103.44 | 101.11 | 103.32 | 9,640,690 | +0.89(+0.87%) |
Feb 23, 2016 | 104.47 | 104.62 | 101.47 | 102.44 | 13,572,698 | +1.38(+1.37%) |
Feb 22, 2016 | 101.18 | 102.39 | 100.46 | 101.05 | 9,470,560 | +0.95(+0.95%) |
Feb 19, 2016 | 98.56 | 100.11 | 97.68 | 100.10 | 6,607,913 | +1.41(+1.43%) |
Feb 18, 2016 | 99.47 | 99.62 | 98.35 | 98.69 | 5,422,829 | -1.02(-1.02%) |
Feb 17, 2016 | 99.08 | 100.09 | 98.60 | 99.70 | 7,258,441 | +1.46(+1.49%) |
Feb 16, 2016 | 97.16 | 98.71 | 96.82 | 98.24 | 8,468,169 | +2.56(+2.67%) |
Feb 12, 2016 | 94.50 | 95.68 | 95.68 | 95.68 | 6,518,024 | +2.51(+2.69%) |
Feb 11, 2016 | 93.02 | 93.93 | 92.31 | 93.17 | 7,837,402 | -0.87(-0.93%) |
Feb 10, 2016 | 94.19 | 95.55 | 93.82 | 94.05 | 6,448,708 | +0.39(+0.41%) |
Feb 09, 2016 | 91.26 | 94.84 | 91.04 | 93.66 | 9,205,711 | +1.65(+1.80%) |
Feb 08, 2016 | 94.54 | 95.39 | 90.17 | 92.01 | 13,719,358 | -3.77(-3.93%) |
Feb 05, 2016 | 99.44 | 99.53 | 95.16 | 95.77 | 9,868,552 | -3.85(-3.86%) |
Feb 04, 2016 | 101.71 | 101.92 | 98.26 | 99.62 | 11,149,961 | -2.20(-2.16%) |
Feb 03, 2016 | 103.66 | 103.78 | 99.98 | 101.83 | 9,100,211 | -1.22(-1.18%) |
Feb 02, 2016 | 103.16 | 104.00 | 102.58 | 103.05 | 7,088,915 | -1.02(-0.98%) |
Feb 01, 2016 | 102.76 | 104.54 | 101.99 | 104.06 | 5,612,651 | +0.62(+0.60%) |
Jan 29, 2016 | 101.32 | 103.45 | 100.97 | 103.45 | 9,258,937 | +2.86(+2.85%) |
Jan 28, 2016 | 100.33 | 100.92 | 98.99 | 100.58 | 5,919,115 | +0.58(+0.58%) |
Jan 27, 2016 | 100.73 | 102.26 | 99.42 | 100.00 | 6,601,020 | -0.52(-0.52%) |
Jan 26, 2016 | 100.13 | 100.72 | 99.24 | 100.52 | 5,433,325 | +0.40(+0.40%) |
Jan 25, 2016 | 101.49 | 101.88 | 99.99 | 100.12 | 5,894,693 | -0.86(-0.86%) |
Jan 22, 2016 | 100.06 | 102.55 | 100.01 | 100.98 | 7,968,181 | +2.09(+2.11%) |
Jan 21, 2016 | 96.55 | 100.31 | 96.36 | 98.89 | 10,932,485 | +3.09(+3.23%) |
Jan 20, 2016 | 96.97 | 97.54 | 93.43 | 95.80 | 13,774,440 | -2.71(-2.76%) |
Jan 19, 2016 | 99.15 | 100.26 | 97.72 | 98.51 | 7,711,351 | +0.44(+0.44%) |
Jan 15, 2016 | 96.34 | 98.08 | 98.08 | 98.08 | 12,782,942 | -0.32(-0.33%) |
Jan 14, 2016 | 99.77 | 99.96 | 97.23 | 98.40 | 16,276,951 | -1.46(-1.47%) |
Jan 13, 2016 | 104.85 | 104.85 | 99.51 | 99.86 | 10,858,251 | -5.01(-4.78%) |
Jan 12, 2016 | 104.29 | 105.95 | 103.50 | 104.87 | 6,923,939 | +1.41(+1.36%) |
Jan 11, 2016 | 102.72 | 103.71 | 102.07 | 103.46 | 8,280,251 | +1.55(+1.52%) |
Jan 08, 2016 | 104.01 | 104.08 | 101.59 | 101.92 | 8,636,892 | -1.23(-1.20%) |
Jan 07, 2016 | 104.41 | 105.19 | 102.58 | 103.15 | 15,255,258 | -3.03(-2.85%) |
Jan 06, 2016 | 106.11 | 106.85 | 105.75 | 106.18 | 9,967,055 | -1.11(-1.03%) |
Jan 05, 2016 | 107.88 | 108.53 | 106.98 | 107.29 | 6,462,602 | -0.53(-0.49%) |
Jan 04, 2016 | 107.03 | 107.82 | 106.48 | 107.82 | 9,786,804 | -0.97(-0.89%) |
Dec 31, 2015 | 109.47 | 108.79 | 108.79 | 108.79 | 3,864,302 | -0.91(-0.83%) |
Dec 30, 2015 | 109.88 | 110.28 | 109.63 | 109.69 | 3,020,751 | -0.29(-0.26%) |
Dec 29, 2015 | 109.71 | 110.50 | 109.63 | 109.98 | 3,692,311 | +0.84(+0.77%) |
Dec 28, 2015 | 108.79 | 109.32 | 108.49 | 109.14 | 3,169,569 | -0.18(-0.17%) |
Dec 24, 2015 | 109.24 | 109.32 | 109.32 | 109.32 | 1,844,317 | -0.17(-0.16%) |
Dec 23, 2015 | 108.98 | 109.68 | 108.48 | 109.49 | 3,944,231 | +1.01(+0.93%) |
Dec 22, 2015 | 108.06 | 108.81 | 107.31 | 108.48 | 4,135,298 | +0.47(+0.43%) |
Dec 21, 2015 | 107.76 | 108.26 | 107.08 | 108.01 | 4,151,323 | +0.84(+0.78%) |
Dec 18, 2015 | 107.54 | 108.01 | 106.95 | 107.17 | 11,963,049 | -0.87(-0.81%) |
Dec 17, 2015 | 109.45 | 109.85 | 107.75 | 108.05 | 5,282,519 | -1.27(-1.17%) |
Dec 16, 2015 | 108.72 | 109.63 | 107.23 | 109.32 | 5,723,386 | +1.32(+1.23%) |
Dec 15, 2015 | 109.09 | 109.81 | 107.91 | 108.00 | 5,983,277 | -0.59(-0.55%) |
Dec 14, 2015 | 107.83 | 108.68 | 107.52 | 108.59 | 7,243,468 | +1.29(+1.20%) |
Dec 11, 2015 | 109.03 | 108.74 | 107.19 | 107.30 | 6,444,066 | -1.73(-1.58%) |
Dec 10, 2015 | 108.55 | 109.89 | 108.42 | 109.03 | 5,089,107 | +0.53(+0.49%) |
Dec 09, 2015 | 109.58 | 110.87 | 108.18 | 108.50 | 6,145,366 | -1.60(-1.45%) |
Dec 08, 2015 | 109.17 | 110.69 | 108.92 | 110.09 | 5,751,700 | -0.07(-0.07%) |
Dec 07, 2015 | 110.23 | 110.81 | 109.56 | 110.17 | 6,617,779 | -0.49(-0.45%) |
Dec 04, 2015 | 108.21 | 110.91 | 108.05 | 110.66 | 6,549,014 | +2.96(+2.75%) |
Dec 03, 2015 | 109.83 | 110.33 | 107.59 | 107.70 | 8,129,851 | -2.37(-2.15%) |
Dec 02, 2015 | 110.69 | 110.76 | 109.88 | 110.07 | 6,104,825 | -0.51(-0.46%) |
Dec 01, 2015 | 109.83 | 110.74 | 109.62 | 110.58 | 6,403,172 | +0.94(+0.85%) |
Nov 30, 2015 | 110.72 | 110.82 | 108.93 | 109.64 | 9,813,154 | -0.70(-0.64%) |
Nov 27, 2015 | 110.40 | 110.94 | 110.17 | 110.35 | 4,075,667 | +0.07(+0.07%) |
Nov 25, 2015 | 109.49 | 110.27 | 110.27 | 110.27 | 6,472,758 | +0.86(+0.79%) |
Nov 24, 2015 | 108.05 | 109.68 | 107.89 | 109.41 | 8,144,523 | +0.90(+0.83%) |
Nov 23, 2015 | 106.64 | 108.63 | 106.64 | 108.51 | 7,727,681 | +1.88(+1.76%) |
Nov 20, 2015 | 104.30 | 106.64 | 104.08 | 106.64 | 10,002,866 | +2.74(+2.64%) |
Nov 19, 2015 | 103.62 | 104.52 | 103.15 | 103.89 | 5,691,139 | +0.26(+0.25%) |
Nov 18, 2015 | 103.55 | 103.79 | 102.09 | 103.63 | 7,924,736 | +0.30(+0.29%) |
Nov 17, 2015 | 102.25 | 103.47 | 100.81 | 103.34 | 12,841,127 | +4.37(+4.42%) |
Nov 16, 2015 | 98.32 | 99.12 | 97.14 | 98.96 | 9,491,641 | +0.69(+0.70%) |
Nov 13, 2015 | 100.81 | 100.94 | 98.19 | 98.27 | 10,658,405 | -3.12(-3.08%) |
Nov 12, 2015 | 101.70 | 102.34 | 100.78 | 101.39 | 5,230,415 | -0.74(-0.72%) |
Nov 11, 2015 | 102.72 | 102.72 | 101.98 | 102.13 | 3,965,339 | -0.45(-0.44%) |
Nov 10, 2015 | 101.95 | 102.70 | 101.58 | 102.58 | 4,728,669 | +0.62(+0.61%) |
Nov 09, 2015 | 103.03 | 103.29 | 101.31 | 101.96 | 6,091,556 | -1.21(-1.17%) |
Nov 06, 2015 | 102.59 | 103.28 | 102.22 | 103.17 | 4,581,481 | +0.21(+0.21%) |
Nov 05, 2015 | 102.75 | 103.19 | 102.33 | 102.96 | 3,735,789 | +0.28(+0.27%) |
Nov 04, 2015 | 102.76 | 103.08 | 102.06 | 102.68 | 5,008,317 | -0.23(-0.22%) |
Nov 03, 2015 | 101.74 | 103.22 | 101.39 | 102.91 | 5,267,315 | +1.02(+1.01%) |