Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 116.30 | 116.40 | 111.85 | 112.02 | 10,954,900 | -3.19(-2.77%) |
Oct 28, 2016 | 120.38 | 120.43 | 113.20 | 115.21 | 23,074,518 | -12.21(-9.59%) |
Oct 27, 2016 | 126.74 | 128.24 | 126.69 | 127.43 | 4,241,609 | +1.25(+0.99%) |
Oct 26, 2016 | 125.93 | 127.01 | 125.41 | 126.17 | 3,423,472 | +0.87(+0.69%) |
Oct 25, 2016 | 126.05 | 126.39 | 125.22 | 125.30 | 3,042,481 | -0.69(-0.54%) |
Oct 24, 2016 | 126.47 | 126.73 | 125.58 | 125.99 | 3,679,659 | +0.20(+0.16%) |
Oct 21, 2016 | 127.52 | 127.94 | 125.66 | 125.79 | 4,462,011 | -2.37(-1.85%) |
Oct 20, 2016 | 127.77 | 129.63 | 127.77 | 128.16 | 3,682,777 | +0.33(+0.26%) |
Oct 19, 2016 | 129.69 | 129.84 | 127.78 | 127.83 | 3,153,701 | -1.36(-1.06%) |
Oct 18, 2016 | 129.94 | 130.04 | 129.16 | 129.19 | 2,522,531 | +0.14(+0.11%) |
Oct 17, 2016 | 128.72 | 129.71 | 127.89 | 129.05 | 2,959,270 | +0.57(+0.45%) |
Oct 14, 2016 | 130.98 | 131.14 | 128.43 | 128.48 | 3,550,312 | -1.90(-1.46%) |
Oct 13, 2016 | 129.24 | 131.01 | 128.97 | 130.38 | 3,063,194 | +0.33(+0.25%) |
Oct 12, 2016 | 130.40 | 131.41 | 129.84 | 130.05 | 2,836,571 | -0.35(-0.27%) |
Oct 11, 2016 | 133.18 | 133.18 | 129.76 | 130.40 | 3,480,284 | -3.17(-2.37%) |
Oct 10, 2016 | 133.48 | 133.78 | 133.06 | 133.57 | 2,051,711 | +0.64(+0.48%) |
Oct 07, 2016 | 133.27 | 133.44 | 131.97 | 132.93 | 2,116,756 | +0.48(+0.36%) |
Oct 06, 2016 | 132.00 | 133.16 | 131.57 | 132.45 | 2,399,331 | -0.27(-0.20%) |
Oct 05, 2016 | 132.97 | 133.63 | 132.47 | 132.72 | 2,461,259 | -0.25(-0.19%) |
Oct 04, 2016 | 132.80 | 133.87 | 132.64 | 132.97 | 3,525,279 | +0.17(+0.13%) |
Oct 03, 2016 | 131.78 | 132.99 | 130.50 | 132.80 | 3,158,721 | +0.42(+0.32%) |
Sep 30, 2016 | 132.04 | 133.10 | 131.15 | 132.38 | 5,021,210 | +1.08(+0.82%) |
Sep 29, 2016 | 135.22 | 135.22 | 131.20 | 131.30 | 4,781,639 | -3.38(-2.51%) |
Sep 28, 2016 | 136.67 | 136.67 | 134.16 | 134.68 | 4,135,940 | -1.52(-1.12%) |
Sep 27, 2016 | 135.10 | 136.48 | 134.51 | 136.20 | 6,026,452 | -1.51(-1.10%) |
Sep 26, 2016 | 138.26 | 138.44 | 137.16 | 137.71 | 2,266,254 | -1.01(-0.73%) |
Sep 23, 2016 | 139.88 | 140.34 | 138.57 | 138.72 | 2,820,947 | -0.65(-0.47%) |
Sep 22, 2016 | 138.56 | 139.46 | 137.88 | 139.37 | 2,946,535 | +1.41(+1.02%) |
Sep 21, 2016 | 138.27 | 138.28 | 136.19 | 137.96 | 3,170,941 | +0.37(+0.27%) |
Sep 20, 2016 | 137.24 | 138.29 | 136.86 | 137.59 | 3,285,968 | +1.59(+1.17%) |
Sep 19, 2016 | 137.49 | 137.69 | 135.85 | 136.00 | 2,805,654 | -1.25(-0.91%) |
Sep 16, 2016 | 136.97 | 137.60 | 135.74 | 137.26 | 5,076,107 | +0.25(+0.19%) |
Sep 15, 2016 | 134.94 | 137.60 | 134.49 | 137.00 | 3,693,835 | +1.98(+1.47%) |
Sep 14, 2016 | 134.63 | 136.31 | 134.51 | 135.02 | 3,539,157 | +0.67(+0.50%) |
Sep 13, 2016 | 135.89 | 136.10 | 133.17 | 134.35 | 3,984,708 | -2.17(-1.59%) |
Sep 12, 2016 | 131.80 | 136.96 | 131.68 | 136.53 | 5,608,576 | +4.36(+3.30%) |
Sep 09, 2016 | 134.66 | 134.72 | 132.16 | 132.17 | 3,945,901 | -3.51(-2.59%) |
Sep 08, 2016 | 134.97 | 135.99 | 134.69 | 135.68 | 3,290,361 | +0.27(+0.20%) |
Sep 07, 2016 | 134.74 | 136.05 | 134.27 | 135.41 | 2,537,452 | -0.17(-0.12%) |
Sep 06, 2016 | 134.79 | 136.31 | 134.43 | 135.58 | 2,419,029 | +0.85(+0.63%) |
Sep 02, 2016 | 135.35 | 134.73 | 134.73 | 134.73 | 2,625,810 | -0.28(-0.21%) |
Sep 01, 2016 | 135.35 | 135.35 | 133.81 | 135.01 | 2,364,138 | +0.06(+0.04%) |
Aug 31, 2016 | 135.49 | 136.01 | 134.77 | 134.96 | 3,700,229 | -0.56(-0.41%) |
Aug 30, 2016 | 135.83 | 136.45 | 135.00 | 135.51 | 2,272,880 | -0.59(-0.44%) |
Aug 29, 2016 | 136.79 | 136.89 | 135.80 | 136.11 | 3,165,672 | -0.37(-0.27%) |
Aug 26, 2016 | 135.54 | 137.28 | 134.72 | 136.47 | 3,686,178 | +1.38(+1.02%) |
Aug 25, 2016 | 134.85 | 136.07 | 133.93 | 135.09 | 3,306,315 | -0.48(-0.36%) |
Aug 24, 2016 | 138.08 | 138.78 | 135.13 | 135.58 | 3,849,232 | -2.83(-2.04%) |
Aug 23, 2016 | 138.43 | 139.66 | 137.81 | 138.40 | 2,994,564 | +0.04(+0.03%) |
Aug 22, 2016 | 137.88 | 139.02 | 137.47 | 138.36 | 3,280,615 | +0.58(+0.42%) |
Aug 19, 2016 | 138.16 | 138.84 | 136.70 | 137.78 | 3,397,717 | -0.90(-0.65%) |
Aug 18, 2016 | 138.43 | 140.18 | 137.74 | 138.68 | 4,312,805 | +0.35(+0.25%) |
Aug 17, 2016 | 136.50 | 138.48 | 136.24 | 138.33 | 3,252,261 | +1.71(+1.25%) |
Aug 16, 2016 | 138.51 | 138.81 | 136.55 | 136.62 | 3,304,905 | -1.92(-1.39%) |
Aug 15, 2016 | 136.08 | 138.66 | 136.08 | 138.54 | 3,508,558 | +2.03(+1.49%) |
Aug 12, 2016 | 135.11 | 136.62 | 134.67 | 136.51 | 2,361,443 | +0.47(+0.34%) |
Aug 11, 2016 | 135.90 | 136.32 | 134.96 | 136.05 | 2,715,835 | +0.95(+0.70%) |
Aug 10, 2016 | 135.62 | 135.87 | 134.69 | 135.10 | 3,138,746 | -0.67(-0.49%) |
Aug 09, 2016 | 136.23 | 136.73 | 135.45 | 135.77 | 2,654,285 | -0.21(-0.15%) |
Aug 08, 2016 | 136.74 | 137.41 | 135.57 | 135.98 | 3,430,338 | -1.04(-0.76%) |
Aug 05, 2016 | 136.77 | 137.70 | 136.11 | 137.02 | 2,824,926 | +0.78(+0.57%) |
Aug 04, 2016 | 136.73 | 137.03 | 135.74 | 136.24 | 2,689,697 | -0.60(-0.44%) |
Aug 03, 2016 | 137.08 | 137.59 | 135.93 | 136.84 | 4,957,908 | -0.57(-0.41%) |
Aug 02, 2016 | 138.11 | 139.26 | 136.63 | 137.40 | 8,351,073 | -0.01(-0.01%) |
Aug 01, 2016 | 136.43 | 138.06 | 135.93 | 137.41 | 4,527,160 | +1.68(+1.24%) |
Jul 29, 2016 | 135.37 | 135.91 | 134.55 | 135.73 | 3,956,410 | +0.59(+0.44%) |
Jul 28, 2016 | 133.28 | 135.55 | 131.38 | 135.14 | 6,581,135 | +0.47(+0.35%) |
Jul 27, 2016 | 132.12 | 134.99 | 132.11 | 134.67 | 5,321,653 | +2.38(+1.80%) |
Jul 26, 2016 | 130.89 | 132.59 | 130.79 | 132.29 | 3,654,645 | +0.88(+0.67%) |
Jul 25, 2016 | 130.74 | 131.72 | 129.45 | 131.41 | 3,428,017 | +0.70(+0.54%) |
Jul 22, 2016 | 130.01 | 131.23 | 129.40 | 130.71 | 3,169,040 | +1.17(+0.90%) |
Jul 21, 2016 | 128.91 | 129.60 | 128.38 | 129.54 | 2,499,075 | +0.74(+0.58%) |
Jul 20, 2016 | 128.17 | 129.12 | 127.67 | 128.80 | 2,739,460 | +0.60(+0.47%) |
Jul 19, 2016 | 128.76 | 129.96 | 127.77 | 128.20 | 2,850,916 | -0.35(-0.27%) |
Jul 18, 2016 | 129.25 | 129.40 | 128.44 | 128.55 | 2,301,095 | -0.28(-0.21%) |
Jul 15, 2016 | 128.96 | 129.84 | 127.47 | 128.83 | 4,030,046 | +0.43(+0.33%) |
Jul 14, 2016 | 127.82 | 128.60 | 126.82 | 128.40 | 3,098,561 | +1.75(+1.38%) |
Jul 13, 2016 | 128.32 | 128.34 | 126.48 | 126.65 | 3,411,687 | -1.14(-0.89%) |
Jul 12, 2016 | 126.73 | 128.04 | 126.64 | 127.79 | 3,050,458 | +1.41(+1.11%) |
Jul 11, 2016 | 127.31 | 128.07 | 126.24 | 126.38 | 3,123,696 | -0.73(-0.57%) |
Jul 08, 2016 | 124.36 | 127.11 | 123.55 | 127.11 | 4,742,104 | +3.56(+2.88%) |
Jul 07, 2016 | 122.97 | 123.68 | 122.49 | 123.55 | 3,088,761 | +1.83(+1.50%) |
Jul 05, 2016 | 121.73 | 122.25 | 121.02 | 121.72 | 2,977,303 | -0.01(-0.01%) |
Jul 01, 2016 | 120.27 | 121.73 | 121.73 | 121.73 | 3,495,706 | +1.68(+1.40%) |
Jun 30, 2016 | 119.00 | 120.27 | 118.22 | 120.05 | 4,411,566 | +1.62(+1.37%) |
Jun 29, 2016 | 117.65 | 118.94 | 117.27 | 118.43 | 4,779,453 | +1.33(+1.13%) |
Jun 28, 2016 | 115.11 | 117.10 | 114.88 | 117.10 | 5,510,802 | +3.03(+2.66%) |
Jun 27, 2016 | 115.32 | 116.04 | 113.47 | 114.07 | 5,334,384 | -1.48(-1.28%) |
Jun 24, 2016 | 116.14 | 117.80 | 115.22 | 115.55 | 6,234,810 | -4.59(-3.82%) |
Jun 23, 2016 | 119.30 | 120.24 | 118.85 | 120.14 | 3,802,688 | +1.94(+1.64%) |
Jun 22, 2016 | 117.62 | 120.07 | 117.56 | 118.20 | 5,665,592 | +0.31(+0.26%) |
Jun 21, 2016 | 119.25 | 119.51 | 117.17 | 117.89 | 3,323,508 | -0.97(-0.82%) |
Jun 20, 2016 | 119.76 | 120.47 | 118.64 | 118.86 | 4,119,704 | +0.81(+0.69%) |
Jun 17, 2016 | 120.41 | 120.53 | 117.99 | 118.05 | 5,934,545 | -2.11(-1.76%) |
Jun 16, 2016 | 119.67 | 120.64 | 118.90 | 120.16 | 2,943,470 | +0.31(+0.26%) |
Jun 15, 2016 | 120.82 | 121.57 | 119.78 | 119.85 | 3,097,198 | -0.86(-0.71%) |
Jun 14, 2016 | 120.51 | 121.09 | 119.64 | 120.71 | 2,680,924 | -0.07(-0.06%) |
Jun 13, 2016 | 122.34 | 123.18 | 120.71 | 120.78 | 2,966,232 | -1.34(-1.10%) |
Jun 10, 2016 | 122.50 | 123.34 | 121.22 | 122.12 | 3,328,345 | -1.58(-1.28%) |
Jun 09, 2016 | 124.47 | 125.43 | 123.08 | 123.70 | 3,020,309 | -0.96(-0.77%) |
Jun 08, 2016 | 125.04 | 125.40 | 124.30 | 124.66 | 3,138,155 | -0.70(-0.56%) |
Jun 07, 2016 | 125.55 | 125.95 | 124.88 | 125.36 | 2,403,878 | -1.02(-0.81%) |
Jun 06, 2016 | 125.91 | 126.83 | 125.36 | 126.39 | 2,405,125 | +0.79(+0.63%) |
Jun 03, 2016 | 126.13 | 126.23 | 123.73 | 125.60 | 2,724,146 | -0.54(-0.43%) |
Jun 02, 2016 | 124.84 | 126.14 | 124.62 | 126.14 | 3,025,306 | +1.44(+1.15%) |
Jun 01, 2016 | 124.35 | 125.32 | 123.67 | 124.70 | 2,176,380 | +0.08(+0.06%) |
May 31, 2016 | 124.20 | 125.00 | 123.76 | 124.62 | 4,061,344 | +0.95(+0.77%) |
May 27, 2016 | 123.24 | 123.67 | 123.67 | 123.67 | 1,728,778 | +0.94(+0.77%) |
May 26, 2016 | 122.23 | 123.30 | 121.94 | 122.73 | 2,292,320 | -0.02(-0.01%) |
May 25, 2016 | 121.14 | 122.96 | 120.84 | 122.74 | 3,869,966 | +2.25(+1.87%) |
May 24, 2016 | 118.91 | 120.67 | 118.66 | 120.50 | 3,271,219 | +2.70(+2.29%) |
May 23, 2016 | 118.38 | 118.94 | 117.68 | 117.80 | 1,955,943 | -0.70(-0.59%) |
May 20, 2016 | 117.50 | 119.70 | 117.28 | 118.49 | 3,898,761 | +1.19(+1.02%) |
May 19, 2016 | 117.92 | 118.53 | 116.08 | 117.30 | 3,831,476 | -1.70(-1.43%) |
May 18, 2016 | 118.28 | 119.48 | 117.73 | 119.00 | 4,099,469 | +0.57(+0.48%) |
May 17, 2016 | 120.28 | 120.64 | 117.91 | 118.44 | 5,686,145 | -2.49(-2.06%) |
May 16, 2016 | 120.20 | 121.39 | 119.69 | 120.93 | 3,060,714 | +0.73(+0.60%) |
May 13, 2016 | 119.31 | 121.57 | 119.31 | 120.20 | 3,106,685 | +0.35(+0.30%) |
May 12, 2016 | 121.24 | 121.50 | 119.12 | 119.85 | 3,803,917 | -1.00(-0.83%) |
May 11, 2016 | 123.64 | 124.04 | 120.78 | 120.85 | 3,497,965 | -2.40(-1.95%) |
May 10, 2016 | 122.24 | 123.45 | 121.45 | 123.25 | 3,297,756 | +1.43(+1.18%) |
May 09, 2016 | 120.48 | 122.34 | 119.94 | 121.82 | 3,814,702 | +1.74(+1.45%) |
May 06, 2016 | 120.31 | 121.06 | 118.64 | 120.08 | 3,833,484 | -0.83(-0.69%) |
May 05, 2016 | 120.81 | 122.44 | 120.21 | 120.91 | 2,966,248 | +0.05(+0.05%) |
May 04, 2016 | 121.71 | 122.17 | 120.34 | 120.85 | 3,889,114 | -1.70(-1.39%) |
May 03, 2016 | 124.14 | 124.21 | 122.28 | 122.55 | 3,652,459 | -2.07(-1.66%) |
May 02, 2016 | 124.33 | 124.96 | 123.23 | 124.62 | 3,104,415 | +0.54(+0.44%) |
Apr 29, 2016 | 124.94 | 126.92 | 122.58 | 124.08 | 6,872,058 | -1.77(-1.41%) |
Apr 28, 2016 | 125.59 | 128.30 | 124.91 | 125.85 | 4,277,290 | -0.34(-0.27%) |
Apr 27, 2016 | 127.55 | 127.69 | 125.81 | 126.20 | 3,482,031 | -1.45(-1.14%) |
Apr 26, 2016 | 128.07 | 128.48 | 127.00 | 127.65 | 2,751,165 | -0.48(-0.37%) |
Apr 25, 2016 | 127.88 | 128.35 | 127.17 | 128.13 | 2,036,539 | +0.21(+0.17%) |
Apr 22, 2016 | 128.96 | 129.10 | 127.12 | 127.91 | 3,517,541 | -0.91(-0.71%) |
Apr 21, 2016 | 127.33 | 128.97 | 127.00 | 128.82 | 2,996,024 | +1.25(+0.98%) |
Apr 20, 2016 | 127.78 | 128.42 | 126.83 | 127.58 | 3,029,194 | +0.52(+0.41%) |
Apr 19, 2016 | 126.04 | 127.37 | 125.68 | 127.06 | 3,435,647 | +0.31(+0.25%) |
Apr 18, 2016 | 125.01 | 127.06 | 124.94 | 126.75 | 2,654,963 | +1.23(+0.98%) |
Apr 15, 2016 | 125.53 | 125.72 | 124.21 | 125.52 | 3,603,178 | +0.01(+0.01%) |
Apr 14, 2016 | 125.27 | 126.02 | 124.92 | 125.51 | 3,070,565 | +0.05(+0.04%) |
Apr 13, 2016 | 124.65 | 126.11 | 124.03 | 125.46 | 4,925,203 | +1.14(+0.92%) |
Apr 12, 2016 | 122.39 | 124.79 | 122.37 | 124.32 | 3,525,519 | +1.73(+1.41%) |
Apr 11, 2016 | 122.59 | 123.65 | 121.71 | 122.58 | 3,486,289 | -0.05(-0.04%) |
Apr 08, 2016 | 124.03 | 124.63 | 121.82 | 122.64 | 3,217,685 | -0.72(-0.58%) |
Apr 07, 2016 | 124.67 | 125.40 | 122.72 | 123.36 | 4,291,553 | -1.79(-1.43%) |
Apr 06, 2016 | 120.90 | 125.30 | 120.33 | 125.15 | 5,188,587 | +5.26(+4.39%) |
Apr 05, 2016 | 120.46 | 121.62 | 119.63 | 119.89 | 3,323,098 | -1.34(-1.11%) |
Apr 04, 2016 | 120.71 | 122.25 | 120.48 | 121.23 | 2,951,747 | +0.39(+0.32%) |
Apr 01, 2016 | 117.59 | 121.06 | 116.87 | 120.84 | 5,067,654 | +3.31(+2.82%) |
Mar 31, 2016 | 117.05 | 118.33 | 116.89 | 117.52 | 3,571,660 | +0.35(+0.30%) |
Mar 30, 2016 | 117.27 | 118.27 | 116.24 | 117.17 | 2,965,553 | -0.01(-0.01%) |
Mar 29, 2016 | 116.37 | 117.33 | 115.07 | 117.18 | 3,490,120 | +0.88(+0.75%) |
Mar 28, 2016 | 117.04 | 117.86 | 115.47 | 116.30 | 2,693,106 | -0.68(-0.58%) |
Mar 24, 2016 | 116.60 | 116.98 | 116.98 | 116.98 | 3,860,244 | +0.38(+0.32%) |
Mar 23, 2016 | 117.82 | 119.07 | 116.17 | 116.60 | 3,964,543 | -1.46(-1.23%) |
Mar 22, 2016 | 115.26 | 118.35 | 115.09 | 118.06 | 5,375,763 | +2.83(+2.46%) |
Mar 21, 2016 | 113.89 | 115.97 | 113.67 | 115.23 | 4,053,922 | +1.18(+1.03%) |
Mar 18, 2016 | 113.63 | 114.75 | 111.70 | 114.06 | 8,678,555 | +1.08(+0.96%) |
Mar 17, 2016 | 112.65 | 114.28 | 111.18 | 112.97 | 6,250,903 | +0.12(+0.10%) |
Mar 16, 2016 | 112.09 | 115.22 | 111.25 | 112.86 | 7,788,042 | +0.60(+0.54%) |
Mar 15, 2016 | 113.53 | 113.89 | 111.93 | 112.25 | 3,870,975 | -1.11(-0.97%) |
Mar 14, 2016 | 112.76 | 113.90 | 112.24 | 113.36 | 3,844,876 | +0.04(+0.03%) |
Mar 11, 2016 | 112.05 | 113.65 | 111.44 | 113.32 | 6,202,453 | +2.78(+2.51%) |
Mar 10, 2016 | 111.35 | 112.47 | 108.97 | 110.54 | 5,834,182 | +0.10(+0.09%) |
Mar 09, 2016 | 112.87 | 112.94 | 109.67 | 110.44 | 7,749,977 | -2.92(-2.58%) |
Mar 08, 2016 | 115.14 | 115.22 | 113.12 | 113.37 | 3,908,908 | -2.10(-1.82%) |
Mar 07, 2016 | 113.64 | 115.91 | 113.47 | 115.47 | 4,189,442 | +1.04(+0.91%) |
Mar 04, 2016 | 115.25 | 115.46 | 113.30 | 114.42 | 4,428,722 | +0.11(+0.10%) |
Mar 03, 2016 | 115.40 | 115.45 | 113.91 | 114.31 | 3,813,891 | -1.29(-1.12%) |
Mar 02, 2016 | 116.01 | 116.50 | 114.61 | 115.61 | 4,708,006 | -0.70(-0.61%) |
Mar 01, 2016 | 113.11 | 116.36 | 111.52 | 116.31 | 5,712,399 | +4.79(+4.29%) |
Feb 29, 2016 | 115.19 | 115.75 | 111.48 | 111.52 | 6,625,558 | -4.17(-3.60%) |
Feb 26, 2016 | 116.41 | 117.18 | 115.19 | 115.69 | 4,352,308 | +0.67(+0.58%) |
Feb 25, 2016 | 115.51 | 116.31 | 113.86 | 115.03 | 4,396,889 | -0.28(-0.24%) |
Feb 24, 2016 | 114.05 | 115.44 | 112.80 | 115.31 | 4,230,214 | -0.12(-0.10%) |
Feb 23, 2016 | 116.12 | 117.36 | 115.11 | 115.43 | 4,228,866 | -1.02(-0.88%) |
Feb 22, 2016 | 116.57 | 117.39 | 115.18 | 116.45 | 5,872,793 | -1.22(-1.04%) |
Feb 19, 2016 | 116.78 | 118.95 | 116.26 | 117.67 | 3,568,072 | +0.64(+0.55%) |
Feb 18, 2016 | 118.19 | 119.42 | 116.85 | 117.03 | 3,689,514 | -1.39(-1.17%) |
Feb 17, 2016 | 116.24 | 118.77 | 115.54 | 118.41 | 4,861,817 | +3.07(+2.66%) |
Feb 16, 2016 | 115.14 | 116.06 | 114.19 | 115.34 | 4,300,819 | +1.91(+1.68%) |
Feb 12, 2016 | 112.19 | 113.44 | 113.44 | 113.44 | 4,105,448 | +2.55(+2.30%) |
Feb 11, 2016 | 110.33 | 112.47 | 109.77 | 110.88 | 5,580,335 | -1.84(-1.63%) |
Feb 10, 2016 | 113.03 | 114.53 | 112.06 | 112.72 | 5,489,503 | +1.29(+1.15%) |
Feb 09, 2016 | 109.77 | 112.71 | 109.62 | 111.44 | 5,409,789 | +0.12(+0.11%) |
Feb 08, 2016 | 111.70 | 112.53 | 109.13 | 111.31 | 5,944,225 | -1.59(-1.41%) |
Feb 05, 2016 | 115.93 | 116.28 | 111.85 | 112.90 | 8,288,448 | -3.79(-3.25%) |
Feb 04, 2016 | 117.15 | 118.29 | 115.83 | 116.69 | 4,734,091 | -0.61(-0.52%) |
Feb 03, 2016 | 117.15 | 117.68 | 114.49 | 117.30 | 5,820,002 | +0.45(+0.39%) |
Feb 02, 2016 | 117.14 | 117.92 | 115.58 | 116.85 | 4,983,428 | -2.05(-1.73%) |
Feb 01, 2016 | 117.78 | 119.57 | 116.25 | 118.90 | 5,911,131 | +0.02(+0.01%) |
Jan 29, 2016 | 116.30 | 119.10 | 113.07 | 118.89 | 9,216,552 | +3.41(+2.95%) |
Jan 28, 2016 | 117.62 | 118.10 | 113.20 | 115.48 | 5,447,954 | -1.65(-1.41%) |
Jan 27, 2016 | 120.57 | 120.57 | 115.88 | 117.13 | 4,820,093 | -2.58(-2.15%) |
Jan 26, 2016 | 118.93 | 120.83 | 117.61 | 119.71 | 4,683,170 | +0.27(+0.23%) |
Jan 25, 2016 | 121.57 | 122.99 | 119.10 | 119.43 | 6,121,428 | -2.06(-1.70%) |
Jan 22, 2016 | 121.78 | 122.18 | 120.06 | 121.50 | 5,880,200 | +2.57(+2.16%) |
Jan 21, 2016 | 120.46 | 120.67 | 116.95 | 118.93 | 6,004,177 | -1.74(-1.44%) |
Jan 20, 2016 | 115.98 | 122.09 | 115.25 | 120.67 | 9,424,757 | +2.90(+2.46%) |
Jan 19, 2016 | 119.45 | 120.36 | 115.39 | 117.78 | 5,622,323 | +0.00(+0.00%) |
Jan 15, 2016 | 114.97 | 117.78 | 117.78 | 117.78 | 7,981,515 | -1.45(-1.21%) |
Jan 14, 2016 | 113.67 | 120.89 | 112.53 | 119.22 | 7,256,939 | +5.99(+5.29%) |
Jan 13, 2016 | 117.65 | 118.97 | 113.09 | 113.23 | 5,115,428 | -4.15(-3.53%) |
Jan 12, 2016 | 115.54 | 117.72 | 114.37 | 117.38 | 5,665,387 | +2.41(+2.10%) |
Jan 11, 2016 | 117.80 | 118.00 | 112.22 | 114.97 | 6,098,773 | -2.35(-2.00%) |
Jan 08, 2016 | 119.19 | 120.55 | 117.12 | 117.31 | 5,369,261 | -1.77(-1.49%) |
Jan 07, 2016 | 119.15 | 121.72 | 119.01 | 119.08 | 5,346,413 | -2.91(-2.39%) |
Jan 06, 2016 | 120.66 | 122.93 | 120.58 | 122.00 | 4,916,214 | -1.13(-0.92%) |
Jan 05, 2016 | 123.77 | 124.71 | 122.41 | 123.12 | 3,437,138 | -0.13(-0.11%) |
Jan 04, 2016 | 123.77 | 123.94 | 121.50 | 123.26 | 6,530,156 | -3.11(-2.46%) |
Dec 31, 2015 | 126.22 | 126.36 | 126.36 | 126.36 | 2,281,405 | -0.75(-0.59%) |
Dec 30, 2015 | 128.15 | 128.25 | 126.81 | 127.11 | 1,918,440 | -0.89(-0.70%) |
Dec 29, 2015 | 126.82 | 128.41 | 126.14 | 128.00 | 2,788,940 | +2.11(+1.68%) |
Dec 28, 2015 | 126.81 | 126.98 | 125.02 | 125.89 | 1,944,282 | -1.42(-1.11%) |
Dec 24, 2015 | 127.43 | 127.31 | 127.31 | 127.31 | 1,211,422 | +0.65(+0.51%) |
Dec 23, 2015 | 126.91 | 127.27 | 125.83 | 126.67 | 2,828,925 | +0.33(+0.26%) |
Dec 22, 2015 | 124.94 | 127.17 | 124.58 | 126.34 | 4,015,198 | +2.35(+1.90%) |
Dec 21, 2015 | 124.45 | 124.84 | 122.51 | 123.99 | 4,905,999 | +0.37(+0.30%) |
Dec 18, 2015 | 124.94 | 125.97 | 123.47 | 123.61 | 7,999,545 | -2.05(-1.63%) |
Dec 17, 2015 | 128.11 | 128.43 | 124.40 | 125.66 | 4,752,437 | -2.45(-1.91%) |
Dec 16, 2015 | 127.90 | 128.62 | 126.18 | 128.11 | 5,033,995 | +1.53(+1.21%) |
Dec 15, 2015 | 125.83 | 128.01 | 125.76 | 126.58 | 6,892,238 | +3.51(+2.85%) |
Dec 14, 2015 | 121.42 | 123.26 | 119.43 | 123.08 | 3,590,944 | +2.30(+1.91%) |
Dec 11, 2015 | 122.85 | 123.60 | 120.49 | 120.77 | 3,861,265 | -3.52(-2.83%) |
Dec 10, 2015 | 123.75 | 125.21 | 122.21 | 124.29 | 3,614,925 | +1.39(+1.13%) |
Dec 09, 2015 | 123.26 | 124.40 | 121.53 | 122.91 | 3,848,262 | -1.14(-0.92%) |
Dec 08, 2015 | 121.91 | 125.07 | 121.47 | 124.04 | 2,889,385 | +0.82(+0.66%) |
Dec 07, 2015 | 126.81 | 126.86 | 122.63 | 123.22 | 4,581,896 | -2.44(-1.94%) |
Dec 04, 2015 | 120.62 | 126.07 | 120.62 | 125.66 | 5,036,998 | +5.28(+4.38%) |
Dec 03, 2015 | 124.76 | 124.95 | 119.65 | 120.38 | 5,740,444 | -4.57(-3.66%) |
Dec 02, 2015 | 125.81 | 126.40 | 124.63 | 124.95 | 3,688,970 | -1.14(-0.90%) |
Dec 01, 2015 | 126.66 | 127.22 | 124.95 | 126.09 | 3,120,298 | +0.69(+0.55%) |
Nov 30, 2015 | 127.26 | 127.66 | 124.83 | 125.40 | 3,830,108 | -1.88(-1.48%) |
Nov 27, 2015 | 128.25 | 128.43 | 126.99 | 127.29 | 1,351,910 | -0.34(-0.26%) |
Nov 25, 2015 | 126.92 | 127.62 | 127.62 | 127.62 | 2,741,694 | +0.91(+0.72%) |
Nov 24, 2015 | 125.33 | 127.15 | 125.33 | 126.71 | 4,736,412 | +0.24(+0.19%) |
Nov 23, 2015 | 124.26 | 126.98 | 124.26 | 126.47 | 5,355,774 | +1.99(+1.60%) |
Nov 20, 2015 | 125.12 | 125.59 | 124.20 | 124.48 | 3,504,532 | +0.33(+0.26%) |
Nov 19, 2015 | 124.46 | 125.73 | 123.64 | 124.15 | 2,621,917 | -1.11(-0.89%) |
Nov 18, 2015 | 123.08 | 125.42 | 121.71 | 125.26 | 3,822,643 | +2.58(+2.11%) |
Nov 17, 2015 | 120.59 | 123.87 | 119.64 | 122.68 | 4,681,701 | +2.41(+2.01%) |
Nov 16, 2015 | 118.34 | 120.48 | 117.62 | 120.27 | 3,138,527 | +2.30(+1.95%) |
Nov 13, 2015 | 117.29 | 119.50 | 115.21 | 117.97 | 4,952,338 | +0.44(+0.38%) |
Nov 12, 2015 | 121.39 | 122.76 | 117.40 | 117.53 | 6,122,792 | -3.96(-3.26%) |
Nov 11, 2015 | 123.35 | 123.59 | 121.41 | 121.49 | 2,484,042 | -1.17(-0.95%) |
Nov 10, 2015 | 124.11 | 124.82 | 122.44 | 122.66 | 3,707,073 | -0.98(-0.79%) |
Nov 09, 2015 | 123.73 | 124.39 | 122.62 | 123.63 | 3,514,552 | -0.64(-0.52%) |
Nov 06, 2015 | 124.59 | 124.59 | 121.47 | 124.28 | 4,317,550 | -0.59(-0.47%) |
Nov 05, 2015 | 125.62 | 125.84 | 123.01 | 124.86 | 2,843,607 | -0.51(-0.41%) |
Nov 04, 2015 | 126.13 | 127.01 | 124.52 | 125.38 | 3,950,235 | -0.45(-0.36%) |
Nov 03, 2015 | 124.67 | 126.36 | 124.31 | 125.83 | 3,113,441 | +0.12(+0.09%) |