Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 107.12 | 107.54 | 106.78 | 107.42 | 22,407,726 | +0.43(+0.40%) |
Oct 28, 2016 | 107.24 | 107.90 | 106.74 | 106.99 | 39,134,312 | -0.30(-0.28%) |
Oct 27, 2016 | 108.88 | 108.90 | 107.04 | 107.29 | 32,571,624 | -1.24(-1.14%) |
Oct 26, 2016 | 108.88 | 109.67 | 108.29 | 108.53 | 27,550,942 | -1.09(-0.99%) |
Oct 25, 2016 | 110.42 | 110.58 | 109.32 | 109.62 | 18,158,348 | -0.83(-0.75%) |
Oct 24, 2016 | 110.62 | 111.14 | 110.09 | 110.44 | 17,012,892 | +0.70(+0.64%) |
Oct 21, 2016 | 109.01 | 110.02 | 108.87 | 109.75 | 23,270,414 | -0.05(-0.05%) |
Oct 20, 2016 | 109.81 | 110.59 | 109.15 | 109.80 | 22,599,504 | -0.33(-0.30%) |
Oct 19, 2016 | 109.84 | 110.54 | 109.23 | 110.13 | 20,383,278 | +0.46(+0.42%) |
Oct 18, 2016 | 110.15 | 110.21 | 109.37 | 109.66 | 21,133,498 | +0.62(+0.57%) |
Oct 17, 2016 | 109.30 | 109.55 | 108.92 | 109.04 | 18,878,162 | -0.13(-0.12%) |
Oct 14, 2016 | 110.01 | 110.44 | 109.14 | 109.17 | 27,088,424 | -0.44(-0.41%) |
Oct 13, 2016 | 109.67 | 110.05 | 108.88 | 109.61 | 29,014,530 | -0.92(-0.83%) |
Oct 12, 2016 | 110.67 | 111.14 | 110.17 | 110.53 | 22,295,548 | -0.09(-0.08%) |
Oct 11, 2016 | 112.45 | 112.50 | 109.99 | 110.61 | 35,225,416 | -2.06(-1.83%) |
Oct 10, 2016 | 111.34 | 113.07 | 112.00 | 112.67 | 23,696,678 | +1.33(+1.20%) |
Oct 07, 2016 | 112.44 | 112.69 | 110.80 | 111.34 | 31,697,730 | -0.90(-0.80%) |
Oct 06, 2016 | 112.17 | 112.42 | 111.33 | 112.24 | 20,885,484 | -0.12(-0.11%) |
Oct 05, 2016 | 112.12 | 113.02 | 112.08 | 112.36 | 26,823,260 | +0.67(+0.60%) |
Oct 04, 2016 | 112.42 | 112.68 | 111.18 | 111.69 | 28,746,076 | -0.55(-0.49%) |
Oct 03, 2016 | 112.25 | 112.49 | 111.61 | 112.24 | 20,587,444 | -0.35(-0.31%) |
Sep 30, 2016 | 111.88 | 113.11 | 111.37 | 112.59 | 33,744,068 | +1.22(+1.10%) |
Sep 29, 2016 | 112.96 | 112.98 | 111.22 | 111.37 | 29,097,768 | -1.65(-1.46%) |
Sep 28, 2016 | 112.36 | 113.09 | 111.56 | 113.02 | 21,183,644 | +0.86(+0.77%) |
Sep 27, 2016 | 111.65 | 112.29 | 111.32 | 112.16 | 16,843,032 | +0.45(+0.41%) |
Sep 26, 2016 | 112.22 | 112.56 | 111.58 | 111.70 | 22,092,662 | -1.12(-0.99%) |
Sep 23, 2016 | 113.50 | 113.79 | 112.82 | 112.82 | 28,892,860 | -0.81(-0.71%) |
Sep 22, 2016 | 112.75 | 113.72 | 112.69 | 113.63 | 40,143,056 | +1.61(+1.44%) |
Sep 21, 2016 | 110.81 | 112.06 | 110.37 | 112.02 | 34,053,756 | +1.60(+1.45%) |
Sep 20, 2016 | 111.37 | 111.39 | 110.42 | 110.42 | 18,671,038 | -0.47(-0.42%) |
Sep 19, 2016 | 110.57 | 111.68 | 110.27 | 110.89 | 25,225,080 | +0.73(+0.67%) |
Sep 16, 2016 | 110.32 | 110.26 | 109.47 | 110.16 | 35,333,984 | -0.16(-0.15%) |
Sep 15, 2016 | 109.09 | 110.45 | 108.94 | 110.32 | 33,243,882 | +1.30(+1.19%) |
Sep 14, 2016 | 109.17 | 109.80 | 108.74 | 109.02 | 33,790,636 | +0.02(+0.02%) |
Sep 13, 2016 | 110.34 | 110.43 | 108.37 | 109.00 | 52,584,664 | -2.13(-1.92%) |
Sep 12, 2016 | 109.10 | 111.16 | 109.00 | 111.13 | 36,955,084 | +1.53(+1.39%) |
Sep 09, 2016 | 112.25 | 112.28 | 109.57 | 109.61 | 60,001,616 | -3.53(-3.12%) |
Sep 08, 2016 | 113.28 | 113.37 | 112.79 | 113.14 | 17,993,552 | -0.23(-0.20%) |
Sep 07, 2016 | 112.61 | 113.39 | 112.53 | 113.37 | 19,722,742 | +0.71(+0.63%) |
Sep 06, 2016 | 112.92 | 112.97 | 112.06 | 112.66 | 15,167,093 | +0.11(+0.10%) |
Sep 02, 2016 | 112.10 | 112.55 | 112.55 | 112.55 | 25,535,770 | +1.08(+0.97%) |
Sep 01, 2016 | 111.49 | 111.76 | 110.30 | 111.48 | 25,404,026 | +0.08(+0.07%) |
Aug 31, 2016 | 111.89 | 111.95 | 110.78 | 111.39 | 32,339,542 | -0.63(-0.57%) |
Aug 30, 2016 | 111.94 | 112.25 | 111.53 | 112.03 | 15,520,994 | +0.21(+0.19%) |
Aug 29, 2016 | 111.43 | 112.25 | 111.40 | 111.82 | 15,501,341 | +0.58(+0.52%) |
Aug 26, 2016 | 111.59 | 112.46 | 110.55 | 111.24 | 29,574,754 | -0.23(-0.20%) |
Aug 25, 2016 | 110.84 | 111.81 | 110.83 | 111.47 | 18,830,026 | +0.22(+0.20%) |
Aug 24, 2016 | 112.04 | 112.32 | 110.98 | 111.25 | 23,819,910 | -0.91(-0.81%) |
Aug 23, 2016 | 111.74 | 112.51 | 111.74 | 112.16 | 23,827,866 | +0.78(+0.70%) |
Aug 22, 2016 | 110.90 | 111.49 | 110.58 | 111.39 | 18,728,416 | +0.25(+0.23%) |
Aug 19, 2016 | 110.98 | 111.25 | 110.54 | 111.13 | 19,225,934 | +0.00(+0.00%) |
Aug 18, 2016 | 110.36 | 111.16 | 110.32 | 111.13 | 17,966,666 | +0.81(+0.74%) |
Aug 17, 2016 | 110.68 | 110.73 | 109.68 | 110.32 | 22,821,874 | -0.33(-0.29%) |
Aug 16, 2016 | 111.26 | 111.30 | 110.52 | 110.64 | 22,394,570 | -0.90(-0.81%) |
Aug 15, 2016 | 110.70 | 111.81 | 110.67 | 111.55 | 24,387,990 | +1.09(+0.99%) |
Aug 12, 2016 | 110.13 | 110.70 | 109.95 | 110.45 | 13,552,770 | +0.11(+0.10%) |
Aug 11, 2016 | 110.31 | 110.64 | 109.89 | 110.35 | 23,389,984 | +0.53(+0.48%) |
Aug 10, 2016 | 110.62 | 110.83 | 109.52 | 109.82 | 21,169,150 | -0.80(-0.72%) |
Aug 09, 2016 | 110.53 | 110.85 | 110.41 | 110.62 | 13,814,486 | +0.12(+0.11%) |
Aug 08, 2016 | 110.60 | 111.05 | 110.31 | 110.50 | 16,179,344 | -0.05(-0.05%) |
Aug 05, 2016 | 109.69 | 110.81 | 109.35 | 110.55 | 31,686,648 | +1.57(+1.44%) |
Aug 04, 2016 | 108.88 | 109.55 | 108.71 | 108.98 | 19,388,862 | +0.10(+0.09%) |
Aug 03, 2016 | 107.91 | 108.93 | 107.66 | 108.88 | 19,722,236 | +0.88(+0.81%) |
Aug 02, 2016 | 109.52 | 109.57 | 107.66 | 108.00 | 31,738,588 | -1.53(-1.40%) |
Aug 01, 2016 | 109.56 | 110.01 | 108.87 | 109.53 | 38,457,100 | +0.09(+0.08%) |
Jul 29, 2016 | 109.12 | 110.07 | 108.52 | 109.44 | 33,483,664 | +0.22(+0.20%) |
Jul 28, 2016 | 109.27 | 109.59 | 108.95 | 109.22 | 18,292,940 | -0.28(-0.26%) |
Jul 27, 2016 | 109.38 | 109.80 | 108.79 | 109.51 | 23,302,656 | +0.31(+0.28%) |
Jul 26, 2016 | 108.66 | 109.35 | 108.40 | 109.20 | 21,624,470 | +0.52(+0.48%) |
Jul 25, 2016 | 108.61 | 108.89 | 108.26 | 108.67 | 15,146,547 | -0.16(-0.15%) |
Jul 22, 2016 | 108.09 | 109.06 | 107.89 | 108.84 | 19,686,782 | +0.81(+0.75%) |
Jul 21, 2016 | 108.48 | 109.01 | 107.80 | 108.03 | 21,037,158 | -0.52(-0.47%) |
Jul 20, 2016 | 108.07 | 108.87 | 107.52 | 108.55 | 24,767,446 | +0.70(+0.65%) |
Jul 19, 2016 | 108.26 | 108.45 | 107.51 | 107.84 | 21,828,948 | -0.54(-0.50%) |
Jul 18, 2016 | 108.05 | 108.79 | 107.87 | 108.39 | 19,267,600 | +0.18(+0.17%) |
Jul 15, 2016 | 108.38 | 108.51 | 107.82 | 108.20 | 26,391,990 | +0.30(+0.28%) |
Jul 14, 2016 | 108.75 | 108.76 | 107.84 | 107.91 | 21,388,980 | +0.11(+0.10%) |
Jul 13, 2016 | 108.77 | 108.83 | 107.53 | 107.80 | 31,023,952 | -0.42(-0.39%) |
Jul 12, 2016 | 107.57 | 108.86 | 107.42 | 108.22 | 48,841,680 | +1.43(+1.34%) |
Jul 11, 2016 | 106.27 | 107.06 | 106.19 | 106.79 | 29,848,180 | +1.22(+1.16%) |
Jul 08, 2016 | 104.18 | 105.84 | 103.17 | 105.57 | 41,998,384 | +2.40(+2.33%) |
Jul 07, 2016 | 103.25 | 103.95 | 102.52 | 103.17 | 22,985,992 | +0.22(+0.21%) |
Jul 06, 2016 | 101.73 | 103.06 | 101.52 | 102.95 | 27,299,124 | +0.74(+0.73%) |
Jul 05, 2016 | 103.41 | 103.62 | 101.65 | 102.21 | 32,640,506 | -1.53(-1.47%) |
Jul 01, 2016 | 103.43 | 103.74 | 103.74 | 103.74 | 27,142,610 | +0.37(+0.36%) |
Jun 30, 2016 | 101.70 | 103.41 | 101.20 | 103.37 | 47,798,668 | +1.89(+1.86%) |
Jun 29, 2016 | 100.42 | 101.64 | 100.27 | 101.48 | 37,850,280 | +2.26(+2.27%) |
Jun 28, 2016 | 98.58 | 99.68 | 98.51 | 99.23 | 46,757,072 | +1.51(+1.55%) |
Jun 27, 2016 | 99.85 | 99.85 | 97.27 | 97.72 | 66,206,880 | -3.47(-3.43%) |
Jun 24, 2016 | 100.64 | 102.51 | 100.24 | 101.19 | 83,362,912 | -3.84(-3.66%) |
Jun 23, 2016 | 104.12 | 105.11 | 104.04 | 105.02 | 33,600,336 | +1.97(+1.91%) |
Jun 22, 2016 | 103.66 | 104.18 | 102.93 | 103.06 | 30,281,008 | -0.40(-0.39%) |
Jun 21, 2016 | 103.69 | 103.76 | 102.79 | 103.46 | 38,604,176 | -0.20(-0.19%) |
Jun 20, 2016 | 104.11 | 104.69 | 103.66 | 103.66 | 31,389,144 | +1.11(+1.09%) |
Jun 17, 2016 | 102.86 | 103.32 | 102.20 | 102.54 | 33,476,678 | -0.44(-0.43%) |
Jun 16, 2016 | 102.24 | 103.02 | 101.49 | 102.98 | 40,380,804 | -0.01(-0.01%) |
Jun 15, 2016 | 103.29 | 103.89 | 102.90 | 102.99 | 26,904,520 | +0.07(+0.07%) |
Jun 14, 2016 | 102.84 | 103.49 | 102.19 | 102.92 | 38,115,516 | -0.30(-0.29%) |
Jun 13, 2016 | 103.97 | 104.45 | 103.02 | 103.22 | 40,486,436 | -1.13(-1.09%) |
Jun 10, 2016 | 104.81 | 105.08 | 104.01 | 104.35 | 36,358,028 | -1.44(-1.36%) |
Jun 09, 2016 | 106.03 | 106.03 | 105.45 | 105.79 | 26,072,146 | -0.68(-0.64%) |
Jun 08, 2016 | 105.78 | 106.66 | 105.77 | 106.47 | 31,142,724 | +0.78(+0.74%) |
Jun 07, 2016 | 105.45 | 106.07 | 105.15 | 105.69 | 23,399,240 | +0.30(+0.29%) |
Jun 06, 2016 | 104.36 | 105.71 | 104.30 | 105.38 | 29,968,562 | +1.12(+1.08%) |
Jun 03, 2016 | 104.71 | 104.71 | 103.39 | 104.26 | 31,960,326 | -0.63(-0.60%) |
Jun 02, 2016 | 103.83 | 104.89 | 103.72 | 104.89 | 25,911,758 | +0.80(+0.77%) |
Jun 01, 2016 | 103.04 | 104.24 | 102.87 | 104.09 | 29,816,608 | +0.70(+0.68%) |
May 31, 2016 | 103.23 | 103.87 | 102.94 | 103.39 | 36,443,088 | +0.36(+0.35%) |
May 27, 2016 | 102.09 | 103.03 | 103.03 | 103.03 | 23,653,498 | +1.02(+1.00%) |
May 26, 2016 | 102.28 | 102.50 | 101.82 | 102.01 | 16,854,442 | -0.12(-0.11%) |
May 25, 2016 | 101.86 | 102.40 | 101.66 | 102.13 | 29,460,846 | +0.59(+0.58%) |
May 24, 2016 | 100.07 | 101.79 | 100.03 | 101.54 | 45,738,672 | +2.05(+2.06%) |
May 23, 2016 | 99.59 | 100.14 | 99.34 | 99.49 | 26,386,058 | -0.12(-0.12%) |
May 20, 2016 | 98.25 | 99.60 | 98.20 | 99.60 | 41,605,624 | +1.65(+1.68%) |
May 19, 2016 | 98.03 | 98.69 | 97.09 | 97.95 | 40,985,860 | -0.80(-0.81%) |
May 18, 2016 | 97.82 | 99.49 | 97.81 | 98.75 | 40,007,264 | +0.51(+0.52%) |
May 17, 2016 | 99.68 | 100.17 | 97.79 | 98.24 | 51,918,500 | -1.58(-1.59%) |
May 16, 2016 | 98.82 | 100.26 | 98.78 | 99.82 | 30,407,268 | +1.25(+1.27%) |
May 13, 2016 | 98.95 | 99.74 | 98.32 | 98.57 | 27,263,130 | -0.66(-0.66%) |
May 12, 2016 | 99.96 | 100.23 | 98.44 | 99.23 | 38,707,036 | -0.53(-0.53%) |
May 11, 2016 | 100.78 | 100.93 | 99.67 | 99.76 | 26,253,830 | -1.25(-1.24%) |
May 10, 2016 | 100.39 | 101.05 | 99.85 | 101.01 | 20,728,288 | +1.01(+1.01%) |
May 09, 2016 | 99.72 | 100.59 | 99.45 | 100.00 | 26,056,658 | +0.29(+0.29%) |
May 06, 2016 | 98.71 | 99.73 | 98.48 | 99.71 | 28,361,174 | +0.58(+0.59%) |
May 05, 2016 | 99.93 | 100.09 | 98.98 | 99.13 | 29,184,830 | -0.40(-0.40%) |
May 04, 2016 | 99.78 | 100.68 | 99.23 | 99.52 | 34,217,772 | -0.83(-0.82%) |
May 03, 2016 | 101.19 | 101.19 | 99.73 | 100.35 | 42,187,640 | -1.67(-1.64%) |
May 02, 2016 | 101.44 | 102.05 | 100.85 | 102.02 | 24,338,562 | +0.90(+0.89%) |
Apr 29, 2016 | 101.60 | 102.00 | 100.44 | 101.12 | 37,022,904 | -0.92(-0.90%) |
Apr 28, 2016 | 102.73 | 103.39 | 101.76 | 102.04 | 29,055,148 | -1.18(-1.14%) |
Apr 27, 2016 | 102.92 | 103.43 | 102.40 | 103.22 | 27,094,736 | +0.36(+0.35%) |
Apr 26, 2016 | 102.19 | 102.97 | 101.74 | 102.86 | 33,974,088 | +1.00(+0.98%) |
Apr 25, 2016 | 102.31 | 102.41 | 101.42 | 101.86 | 18,205,358 | -0.73(-0.71%) |
Apr 22, 2016 | 101.57 | 102.66 | 101.57 | 102.59 | 32,358,604 | +1.01(+0.99%) |
Apr 21, 2016 | 102.01 | 102.42 | 101.28 | 101.58 | 22,838,726 | -0.51(-0.50%) |
Apr 20, 2016 | 101.94 | 102.68 | 101.56 | 102.09 | 23,828,526 | +0.15(+0.15%) |
Apr 19, 2016 | 102.05 | 102.60 | 101.49 | 101.94 | 25,831,996 | +0.08(+0.08%) |
Apr 18, 2016 | 100.67 | 101.94 | 100.57 | 101.86 | 21,597,524 | +0.77(+0.76%) |
Apr 15, 2016 | 100.60 | 101.26 | 100.56 | 101.09 | 23,554,472 | +0.25(+0.25%) |
Apr 14, 2016 | 100.92 | 101.32 | 100.58 | 100.84 | 28,406,840 | -0.13(-0.12%) |
Apr 13, 2016 | 99.41 | 101.08 | 99.35 | 100.97 | 45,082,848 | +2.13(+2.16%) |
Apr 12, 2016 | 97.81 | 99.05 | 97.48 | 98.84 | 27,869,554 | +1.05(+1.08%) |
Apr 11, 2016 | 98.66 | 99.38 | 97.77 | 97.79 | 28,744,216 | -0.31(-0.31%) |
Apr 08, 2016 | 98.54 | 98.96 | 97.66 | 98.09 | 29,088,980 | +0.39(+0.40%) |
Apr 07, 2016 | 98.33 | 98.78 | 97.21 | 97.71 | 37,035,784 | -1.34(-1.35%) |
Apr 06, 2016 | 97.93 | 99.14 | 97.62 | 99.05 | 31,320,204 | +1.11(+1.13%) |
Apr 05, 2016 | 98.33 | 98.76 | 97.85 | 97.94 | 36,167,368 | -1.12(-1.13%) |
Apr 04, 2016 | 99.71 | 100.08 | 98.98 | 99.06 | 23,947,274 | -0.84(-0.84%) |
Apr 01, 2016 | 98.54 | 99.99 | 98.43 | 99.90 | 33,348,778 | +0.44(+0.44%) |
Mar 31, 2016 | 99.32 | 99.94 | 99.20 | 99.46 | 31,755,424 | +0.28(+0.28%) |
Mar 30, 2016 | 99.69 | 99.90 | 98.94 | 99.18 | 39,620,236 | +0.01(+0.01%) |
Mar 29, 2016 | 96.23 | 99.20 | 95.99 | 99.17 | 51,997,864 | +2.68(+2.78%) |
Mar 28, 2016 | 96.58 | 96.90 | 95.79 | 96.49 | 23,464,710 | +0.12(+0.12%) |
Mar 24, 2016 | 95.51 | 96.38 | 96.38 | 96.38 | 34,397,576 | +0.29(+0.30%) |
Mar 23, 2016 | 97.58 | 97.63 | 96.02 | 96.09 | 43,649,492 | -1.81(-1.85%) |
Mar 22, 2016 | 97.50 | 98.32 | 97.23 | 97.90 | 26,328,454 | -0.12(-0.12%) |
Mar 21, 2016 | 98.10 | 98.54 | 97.77 | 98.01 | 33,351,280 | -0.23(-0.24%) |
Mar 18, 2016 | 97.49 | 98.55 | 97.43 | 98.25 | 40,735,336 | +0.88(+0.90%) |
Mar 17, 2016 | 95.90 | 97.79 | 95.31 | 97.37 | 46,538,328 | +1.47(+1.53%) |
Mar 16, 2016 | 94.77 | 96.20 | 94.77 | 95.90 | 42,328,608 | +0.67(+0.71%) |
Mar 15, 2016 | 96.10 | 96.16 | 95.04 | 95.23 | 38,219,900 | -1.51(-1.56%) |
Mar 14, 2016 | 96.69 | 97.11 | 96.27 | 96.73 | 27,245,446 | -0.25(-0.26%) |
Mar 11, 2016 | 95.72 | 97.10 | 95.60 | 96.98 | 37,513,820 | +2.04(+2.14%) |
Mar 10, 2016 | 96.00 | 96.35 | 93.94 | 94.95 | 54,136,328 | -0.78(-0.81%) |
Mar 09, 2016 | 95.57 | 95.91 | 95.07 | 95.73 | 28,588,184 | +0.48(+0.51%) |
Mar 08, 2016 | 97.06 | 97.06 | 95.14 | 95.24 | 51,530,204 | -2.36(-2.41%) |
Mar 07, 2016 | 96.10 | 97.69 | 96.10 | 97.60 | 43,208,680 | +1.05(+1.09%) |
Mar 04, 2016 | 95.97 | 97.09 | 95.61 | 96.55 | 42,596,588 | +0.53(+0.55%) |
Mar 03, 2016 | 95.06 | 96.04 | 94.94 | 96.02 | 31,473,552 | +0.99(+1.05%) |
Mar 02, 2016 | 93.93 | 95.09 | 93.76 | 95.03 | 27,817,986 | +0.97(+1.03%) |
Mar 01, 2016 | 92.88 | 94.06 | 92.39 | 94.06 | 40,624,400 | +1.98(+2.15%) |
Feb 29, 2016 | 92.44 | 93.25 | 92.07 | 92.08 | 35,710,632 | -0.41(-0.45%) |
Feb 26, 2016 | 92.38 | 92.74 | 92.05 | 92.49 | 30,652,268 | +0.58(+0.63%) |
Feb 25, 2016 | 91.24 | 91.96 | 90.88 | 91.91 | 25,223,668 | +0.83(+0.92%) |
Feb 24, 2016 | 89.29 | 91.26 | 88.72 | 91.08 | 41,171,040 | +0.87(+0.96%) |
Feb 23, 2016 | 90.75 | 90.97 | 90.13 | 90.21 | 33,307,422 | -0.83(-0.92%) |
Feb 22, 2016 | 90.83 | 91.44 | 90.75 | 91.04 | 32,203,904 | +1.00(+1.11%) |
Feb 19, 2016 | 89.24 | 90.14 | 88.84 | 90.04 | 36,174,836 | +0.45(+0.50%) |
Feb 18, 2016 | 90.09 | 90.20 | 89.22 | 89.59 | 39,091,592 | -0.43(-0.48%) |
Feb 17, 2016 | 89.25 | 90.61 | 89.21 | 90.02 | 45,671,184 | +1.39(+1.57%) |
Feb 16, 2016 | 87.65 | 88.83 | 87.14 | 88.63 | 43,360,276 | +2.05(+2.37%) |
Feb 12, 2016 | 85.74 | 86.58 | 86.58 | 86.58 | 44,734,648 | +1.61(+1.90%) |
Feb 11, 2016 | 84.33 | 85.51 | 83.93 | 84.96 | 64,609,516 | -0.93(-1.09%) |
Feb 10, 2016 | 86.45 | 87.77 | 85.76 | 85.90 | 47,625,968 | +0.04(+0.05%) |
Feb 09, 2016 | 85.27 | 87.06 | 85.17 | 85.85 | 62,306,988 | -0.58(-0.67%) |
Feb 08, 2016 | 86.95 | 86.95 | 85.10 | 86.43 | 68,164,384 | -1.44(-1.64%) |
Feb 05, 2016 | 89.95 | 90.03 | 87.81 | 87.88 | 59,538,608 | -2.47(-2.74%) |
Feb 04, 2016 | 89.63 | 91.40 | 89.61 | 90.35 | 57,101,880 | +0.35(+0.39%) |
Feb 03, 2016 | 90.58 | 90.59 | 87.97 | 90.00 | 61,640,036 | +0.12(+0.13%) |
Feb 02, 2016 | 90.83 | 90.95 | 89.43 | 89.88 | 44,281,840 | -1.98(-2.16%) |
Feb 01, 2016 | 91.55 | 92.40 | 90.75 | 91.87 | 37,496,072 | -0.42(-0.46%) |
Jan 29, 2016 | 89.67 | 92.30 | 89.60 | 92.29 | 47,131,104 | +2.93(+3.28%) |
Jan 28, 2016 | 90.13 | 90.49 | 88.93 | 89.36 | 46,800,772 | -0.02(-0.02%) |
Jan 27, 2016 | 90.16 | 91.06 | 88.79 | 89.37 | 53,503,604 | -1.25(-1.37%) |
Jan 26, 2016 | 89.20 | 90.89 | 88.90 | 90.62 | 37,204,028 | +1.78(+2.00%) |
Jan 25, 2016 | 90.30 | 90.60 | 88.60 | 88.84 | 39,064,560 | -2.02(-2.22%) |
Jan 22, 2016 | 90.22 | 91.08 | 89.75 | 90.86 | 51,383,240 | +2.17(+2.45%) |
Jan 21, 2016 | 89.03 | 90.45 | 88.18 | 88.69 | 73,400,992 | -0.21(-0.23%) |
Jan 20, 2016 | 87.33 | 89.92 | 85.21 | 88.90 | 105,288,112 | +0.37(+0.42%) |
Jan 19, 2016 | 90.59 | 90.71 | 87.61 | 88.53 | 57,329,788 | -1.21(-1.35%) |
Jan 15, 2016 | 88.81 | 89.74 | 89.74 | 89.74 | 95,677,456 | -1.48(-1.62%) |
Jan 14, 2016 | 90.40 | 92.06 | 88.91 | 91.22 | 77,228,056 | +1.25(+1.38%) |
Jan 13, 2016 | 93.14 | 93.60 | 89.32 | 89.97 | 78,744,216 | -2.98(-3.21%) |
Jan 12, 2016 | 93.42 | 94.11 | 91.37 | 92.96 | 59,903,312 | +0.28(+0.30%) |
Jan 11, 2016 | 93.41 | 93.92 | 91.70 | 92.68 | 52,579,584 | -0.40(-0.43%) |
Jan 08, 2016 | 94.90 | 95.45 | 92.91 | 93.08 | 67,273,040 | -1.63(-1.72%) |
Jan 07, 2016 | 95.66 | 96.36 | 94.55 | 94.72 | 58,538,112 | -2.60(-2.67%) |
Jan 06, 2016 | 97.43 | 98.24 | 96.80 | 97.32 | 39,677,584 | -1.51(-1.52%) |
Jan 05, 2016 | 98.96 | 99.11 | 98.19 | 98.82 | 31,514,604 | +0.22(+0.22%) |
Jan 04, 2016 | 99.14 | 99.34 | 97.77 | 98.61 | 74,347,968 | -2.34(-2.32%) |
Dec 31, 2015 | 101.79 | 100.94 | 100.94 | 100.94 | 44,088,016 | -1.27(-1.25%) |
Dec 30, 2015 | 103.12 | 103.39 | 102.18 | 102.22 | 23,733,006 | -1.04(-1.01%) |
Dec 29, 2015 | 102.61 | 103.34 | 102.24 | 103.26 | 25,476,988 | +1.10(+1.08%) |
Dec 28, 2015 | 102.16 | 102.25 | 101.25 | 102.16 | 24,684,302 | -0.48(-0.46%) |
Dec 24, 2015 | 102.58 | 102.63 | 102.63 | 102.63 | 14,916,830 | +0.19(+0.19%) |
Dec 23, 2015 | 101.67 | 102.60 | 101.50 | 102.44 | 33,177,444 | +1.28(+1.26%) |
Dec 22, 2015 | 100.53 | 101.31 | 99.77 | 101.16 | 31,495,086 | +0.92(+0.92%) |
Dec 21, 2015 | 100.11 | 100.52 | 99.51 | 100.24 | 29,666,420 | +0.75(+0.75%) |
Dec 18, 2015 | 100.55 | 100.75 | 99.46 | 99.49 | 55,886,412 | -1.54(-1.53%) |
Dec 17, 2015 | 102.55 | 102.58 | 100.82 | 101.04 | 46,283,476 | -1.09(-1.07%) |
Dec 16, 2015 | 101.29 | 102.32 | 100.70 | 102.12 | 49,912,868 | +1.53(+1.53%) |
Dec 15, 2015 | 99.72 | 100.81 | 99.60 | 100.59 | 54,088,764 | +1.43(+1.44%) |
Dec 14, 2015 | 99.84 | 100.30 | 98.43 | 99.16 | 59,810,104 | -0.71(-0.71%) |
Dec 11, 2015 | 101.09 | 101.15 | 99.54 | 99.88 | 58,948,364 | -2.28(-2.23%) |
Dec 10, 2015 | 101.64 | 102.70 | 101.43 | 102.15 | 35,047,672 | +0.34(+0.33%) |
Dec 09, 2015 | 102.66 | 103.68 | 101.38 | 101.81 | 47,036,060 | -1.15(-1.12%) |
Dec 08, 2015 | 103.53 | 103.53 | 102.15 | 102.96 | 34,674,056 | -0.57(-0.55%) |
Dec 07, 2015 | 104.99 | 105.02 | 103.09 | 103.53 | 33,190,328 | -1.58(-1.50%) |
Dec 04, 2015 | 104.06 | 105.25 | 103.83 | 105.11 | 36,606,348 | +1.05(+1.01%) |
Dec 03, 2015 | 106.14 | 106.61 | 103.65 | 104.06 | 44,240,988 | -1.78(-1.69%) |
Dec 02, 2015 | 106.86 | 107.13 | 105.71 | 105.85 | 24,905,428 | -1.15(-1.08%) |
Dec 01, 2015 | 106.75 | 107.02 | 106.11 | 107.00 | 31,261,222 | +0.70(+0.66%) |
Nov 30, 2015 | 107.11 | 107.16 | 106.25 | 106.29 | 33,798,168 | -0.46(-0.43%) |
Nov 27, 2015 | 106.44 | 107.01 | 106.10 | 106.76 | 15,831,788 | +0.40(+0.38%) |
Nov 25, 2015 | 105.58 | 106.36 | 106.36 | 106.36 | 23,275,548 | +0.82(+0.78%) |
Nov 24, 2015 | 104.31 | 105.69 | 104.03 | 105.53 | 28,005,918 | +0.77(+0.73%) |
Nov 23, 2015 | 104.16 | 105.21 | 104.13 | 104.77 | 25,450,094 | +0.52(+0.50%) |
Nov 20, 2015 | 103.95 | 104.74 | 103.86 | 104.25 | 35,517,092 | +0.67(+0.65%) |
Nov 19, 2015 | 103.92 | 104.11 | 103.29 | 103.58 | 28,585,168 | -0.44(-0.42%) |
Nov 18, 2015 | 102.57 | 104.11 | 102.20 | 104.02 | 39,824,208 | +1.73(+1.69%) |
Nov 17, 2015 | 102.77 | 103.66 | 102.14 | 102.28 | 38,590,620 | -0.39(-0.38%) |
Nov 16, 2015 | 101.70 | 102.71 | 101.17 | 102.68 | 32,469,926 | +0.88(+0.86%) |
Nov 13, 2015 | 102.13 | 102.94 | 101.44 | 101.80 | 49,170,576 | -0.74(-0.72%) |
Nov 12, 2015 | 103.82 | 103.96 | 102.39 | 102.54 | 44,716,452 | -2.00(-1.91%) |
Nov 11, 2015 | 105.59 | 105.61 | 104.49 | 104.54 | 24,692,132 | -0.92(-0.87%) |
Nov 10, 2015 | 104.70 | 105.46 | 104.38 | 105.46 | 24,528,102 | +0.31(+0.30%) |
Nov 09, 2015 | 106.27 | 106.46 | 104.66 | 105.15 | 36,954,308 | -1.25(-1.17%) |
Nov 06, 2015 | 105.32 | 106.53 | 104.68 | 106.40 | 39,375,552 | +0.75(+0.71%) |
Nov 05, 2015 | 105.53 | 105.85 | 104.50 | 105.65 | 30,410,886 | +0.08(+0.08%) |
Nov 04, 2015 | 105.89 | 106.20 | 105.03 | 105.57 | 28,786,974 | -0.05(-0.05%) |
Nov 03, 2015 | 104.94 | 106.23 | 104.77 | 105.62 | 32,074,486 | +0.54(+0.52%) |