Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 93.85 | 94.82 | 93.77 | 94.06 | 7,912,671 | +0.21(+0.22%) |
Feb 26, 2016 | 94.25 | 94.75 | 93.82 | 93.85 | 5,358,945 | -0.33(-0.36%) |
Feb 25, 2016 | 94.45 | 94.48 | 92.91 | 94.19 | 4,621,253 | +0.22(+0.23%) |
Feb 24, 2016 | 93.20 | 94.29 | 91.81 | 93.97 | 7,048,624 | +0.05(+0.05%) |
Feb 23, 2016 | 95.03 | 95.34 | 93.70 | 93.92 | 6,343,037 | -0.97(-1.03%) |
Feb 22, 2016 | 93.56 | 95.52 | 94.39 | 94.90 | 7,088,318 | +1.34(+1.43%) |
Feb 19, 2016 | 93.77 | 94.26 | 93.11 | 93.56 | 6,944,340 | -0.16(-0.17%) |
Feb 18, 2016 | 94.87 | 94.98 | 93.01 | 93.72 | 8,907,313 | -0.32(-0.35%) |
Feb 17, 2016 | 92.24 | 94.97 | 92.23 | 94.04 | 12,803,879 | +2.55(+2.79%) |
Feb 16, 2016 | 91.06 | 91.88 | 90.39 | 91.49 | 9,188,879 | +1.73(+1.93%) |
Feb 12, 2016 | 90.12 | 89.76 | 89.76 | 89.76 | 10,953,502 | +0.83(+0.93%) |
Feb 11, 2016 | 85.67 | 89.67 | 85.67 | 88.93 | 17,788,372 | +1.44(+1.64%) |
Feb 10, 2016 | 86.66 | 88.65 | 84.93 | 87.49 | 33,126,010 | -3.42(-3.76%) |
Feb 09, 2016 | 88.77 | 91.78 | 87.68 | 90.91 | 19,415,830 | +0.20(+0.22%) |
Feb 08, 2016 | 91.15 | 91.54 | 88.14 | 90.71 | 13,961,650 | -1.75(-1.90%) |
Feb 05, 2016 | 93.86 | 93.93 | 92.04 | 92.46 | 9,036,558 | -1.51(-1.60%) |
Feb 04, 2016 | 93.42 | 95.25 | 93.15 | 93.97 | 8,479,860 | +0.29(+0.30%) |
Feb 03, 2016 | 92.66 | 93.95 | 91.01 | 93.69 | 11,046,447 | +1.99(+2.17%) |
Feb 02, 2016 | 92.56 | 92.73 | 91.45 | 91.70 | 7,347,951 | -2.00(-2.13%) |
Feb 01, 2016 | 93.63 | 94.25 | 93.25 | 93.70 | 7,135,532 | -0.66(-0.70%) |
Jan 29, 2016 | 92.77 | 94.36 | 92.20 | 94.36 | 8,339,010 | +2.25(+2.45%) |
Jan 28, 2016 | 93.75 | 93.75 | 90.96 | 92.10 | 7,407,933 | -0.78(-0.84%) |
Jan 27, 2016 | 94.84 | 95.15 | 92.44 | 92.88 | 6,419,233 | -1.92(-2.03%) |
Jan 26, 2016 | 94.03 | 94.95 | 93.64 | 94.80 | 7,014,806 | +0.97(+1.03%) |
Jan 25, 2016 | 94.95 | 95.20 | 93.67 | 93.83 | 7,929,319 | -1.59(-1.66%) |
Jan 22, 2016 | 94.48 | 95.93 | 94.09 | 95.42 | 12,494,771 | +2.84(+3.06%) |
Jan 21, 2016 | 91.45 | 93.41 | 90.89 | 92.58 | 12,255,564 | +1.46(+1.60%) |
Jan 20, 2016 | 90.77 | 92.21 | 89.04 | 91.13 | 17,179,762 | -1.41(-1.52%) |
Jan 19, 2016 | 93.55 | 93.62 | 91.61 | 92.53 | 13,483,726 | +0.07(+0.07%) |
Jan 15, 2016 | 94.16 | 92.46 | 92.46 | 92.46 | 22,683,672 | -5.13(-5.26%) |
Jan 14, 2016 | 97.14 | 98.38 | 95.70 | 97.60 | 11,318,361 | +0.62(+0.64%) |
Jan 13, 2016 | 100.32 | 100.32 | 96.62 | 96.97 | 11,789,421 | -2.93(-2.94%) |
Jan 12, 2016 | 99.43 | 100.29 | 98.81 | 99.91 | 8,998,360 | +1.52(+1.54%) |
Jan 11, 2016 | 98.68 | 98.91 | 97.04 | 98.39 | 9,729,326 | +0.66(+0.68%) |
Jan 08, 2016 | 99.09 | 99.37 | 97.49 | 97.73 | 10,857,529 | -0.25(-0.25%) |
Jan 07, 2016 | 97.45 | 99.80 | 97.01 | 97.98 | 14,893,796 | -0.85(-0.86%) |
Jan 06, 2016 | 97.86 | 99.91 | 97.84 | 98.83 | 14,150,361 | -0.53(-0.54%) |
Jan 05, 2016 | 101.10 | 101.10 | 98.36 | 99.36 | 16,436,671 | -2.05(-2.02%) |
Jan 04, 2016 | 101.54 | 101.85 | 100.17 | 101.41 | 12,725,457 | -2.07(-2.00%) |
Dec 31, 2015 | 104.52 | 103.47 | 103.47 | 103.47 | 6,773,621 | -1.24(-1.19%) |
Dec 30, 2015 | 105.26 | 105.57 | 104.63 | 104.72 | 4,991,849 | -0.73(-0.69%) |
Dec 29, 2015 | 106.23 | 106.38 | 104.82 | 105.44 | 8,738,786 | -0.17(-0.16%) |
Dec 28, 2015 | 104.87 | 106.55 | 104.70 | 105.61 | 9,233,503 | +1.37(+1.31%) |
Dec 24, 2015 | 103.59 | 104.24 | 104.24 | 104.24 | 4,423,707 | +0.30(+0.28%) |
Dec 23, 2015 | 105.57 | 105.60 | 102.71 | 103.95 | 12,559,604 | -1.16(-1.11%) |
Dec 22, 2015 | 105.36 | 105.56 | 104.24 | 105.11 | 8,774,369 | +0.15(+0.14%) |
Dec 21, 2015 | 107.14 | 108.42 | 103.72 | 104.96 | 23,194,508 | -1.11(-1.05%) |
Dec 18, 2015 | 110.30 | 110.72 | 105.71 | 106.07 | 28,817,326 | -4.22(-3.83%) |
Dec 17, 2015 | 112.39 | 112.73 | 110.27 | 110.30 | 9,506,173 | -1.75(-1.56%) |
Dec 16, 2015 | 112.94 | 113.00 | 110.09 | 112.05 | 12,485,073 | +1.61(+1.45%) |
Dec 15, 2015 | 110.34 | 111.61 | 109.88 | 110.45 | 13,526,613 | +2.77(+2.57%) |
Dec 14, 2015 | 107.02 | 108.19 | 106.62 | 107.68 | 9,843,192 | +1.29(+1.21%) |
Dec 11, 2015 | 109.07 | 108.27 | 105.97 | 106.39 | 12,526,385 | -2.68(-2.46%) |
Dec 10, 2015 | 109.45 | 109.88 | 108.49 | 109.07 | 7,136,260 | -0.70(-0.64%) |
Dec 09, 2015 | 110.67 | 111.33 | 108.89 | 109.77 | 9,187,888 | -0.99(-0.90%) |
Dec 08, 2015 | 111.62 | 111.72 | 110.68 | 110.76 | 7,589,739 | -1.33(-1.19%) |
Dec 07, 2015 | 112.81 | 112.81 | 110.93 | 112.09 | 6,839,167 | -0.40(-0.36%) |
Dec 04, 2015 | 111.02 | 112.56 | 110.81 | 112.49 | 8,907,429 | +2.31(+2.10%) |
Dec 03, 2015 | 112.42 | 112.90 | 109.74 | 110.18 | 10,607,694 | -2.08(-1.85%) |
Dec 02, 2015 | 113.63 | 113.70 | 112.09 | 112.26 | 7,908,265 | -1.37(-1.20%) |
Dec 01, 2015 | 112.41 | 113.69 | 111.92 | 113.63 | 9,033,523 | +1.89(+1.69%) |
Nov 30, 2015 | 113.79 | 113.81 | 111.58 | 111.74 | 16,808,380 | -1.63(-1.44%) |
Nov 27, 2015 | 114.23 | 114.72 | 111.96 | 113.37 | 15,143,477 | -3.49(-2.98%) |
Nov 25, 2015 | 116.48 | 116.86 | 116.86 | 116.86 | 4,825,244 | +0.71(+0.61%) |
Nov 24, 2015 | 116.10 | 116.76 | 115.49 | 116.15 | 9,294,179 | -1.45(-1.23%) |
Nov 23, 2015 | 118.46 | 118.81 | 117.18 | 117.59 | 7,094,293 | -0.64(-0.54%) |
Nov 20, 2015 | 117.29 | 118.41 | 117.08 | 118.23 | 10,989,677 | +1.34(+1.15%) |
Nov 19, 2015 | 116.33 | 117.34 | 115.84 | 116.90 | 6,195,215 | +0.56(+0.48%) |
Nov 18, 2015 | 114.44 | 116.47 | 114.28 | 116.33 | 6,837,049 | +1.98(+1.73%) |
Nov 17, 2015 | 114.34 | 115.75 | 113.75 | 114.36 | 6,534,181 | +0.21(+0.18%) |
Nov 16, 2015 | 111.74 | 114.31 | 111.60 | 114.15 | 5,844,085 | +1.06(+0.94%) |
Nov 13, 2015 | 114.15 | 114.64 | 112.63 | 113.08 | 8,203,438 | -1.35(-1.18%) |
Nov 12, 2015 | 113.83 | 115.20 | 113.24 | 114.43 | 7,332,952 | -0.31(-0.27%) |
Nov 11, 2015 | 115.75 | 115.78 | 114.65 | 114.74 | 6,477,718 | -0.89(-0.77%) |
Nov 10, 2015 | 114.39 | 115.71 | 113.75 | 115.62 | 8,367,950 | +0.98(+0.86%) |
Nov 09, 2015 | 114.13 | 114.95 | 113.42 | 114.64 | 9,449,810 | +0.74(+0.65%) |
Nov 06, 2015 | 112.85 | 114.97 | 112.82 | 113.90 | 17,064,186 | +2.63(+2.36%) |
Nov 05, 2015 | 111.53 | 112.19 | 109.89 | 111.27 | 15,013,141 | -0.25(-0.22%) |
Nov 04, 2015 | 114.86 | 115.04 | 109.12 | 111.52 | 21,053,456 | -2.25(-1.98%) |
Nov 03, 2015 | 113.21 | 114.62 | 112.79 | 113.77 | 7,224,707 | +0.49(+0.43%) |
Nov 02, 2015 | 112.74 | 113.55 | 112.27 | 113.28 | 7,055,751 | +1.28(+1.14%) |
Oct 30, 2015 | 113.24 | 113.48 | 111.93 | 112.00 | 8,633,580 | -1.28(-1.13%) |
Oct 29, 2015 | 112.59 | 113.64 | 112.45 | 113.28 | 6,220,144 | +0.69(+0.61%) |
Oct 28, 2015 | 112.23 | 112.71 | 111.14 | 112.59 | 6,552,680 | +0.56(+0.50%) |
Oct 27, 2015 | 111.56 | 112.52 | 111.51 | 112.03 | 5,948,278 | +0.25(+0.22%) |
Oct 26, 2015 | 111.34 | 111.84 | 110.41 | 111.78 | 5,818,475 | +0.42(+0.38%) |
Oct 23, 2015 | 112.47 | 112.47 | 110.14 | 111.36 | 8,051,497 | -0.16(-0.14%) |
Oct 22, 2015 | 108.98 | 111.62 | 108.70 | 111.52 | 10,183,795 | +3.11(+2.87%) |
Oct 21, 2015 | 108.98 | 109.86 | 108.33 | 108.41 | 8,916,244 | +0.25(+0.23%) |
Oct 20, 2015 | 107.88 | 108.84 | 107.74 | 108.16 | 9,821,950 | +0.36(+0.34%) |
Oct 19, 2015 | 106.60 | 108.29 | 106.29 | 107.80 | 8,122,963 | +1.21(+1.14%) |
Oct 16, 2015 | 106.61 | 106.84 | 105.82 | 106.59 | 6,000,581 | +0.34(+0.32%) |
Oct 15, 2015 | 104.87 | 106.35 | 104.64 | 106.24 | 6,843,340 | +2.13(+2.04%) |
Oct 14, 2015 | 104.87 | 105.22 | 103.62 | 104.11 | 5,649,991 | -0.85(-0.81%) |
Oct 13, 2015 | 104.12 | 105.75 | 103.70 | 104.96 | 8,471,141 | +0.24(+0.23%) |
Oct 12, 2015 | 104.29 | 105.07 | 104.01 | 104.72 | 5,259,372 | +0.78(+0.75%) |
Oct 09, 2015 | 103.48 | 104.43 | 103.07 | 103.95 | 7,455,768 | +0.94(+0.91%) |
Oct 08, 2015 | 101.62 | 103.29 | 101.13 | 103.01 | 7,615,418 | +1.20(+1.18%) |
Oct 07, 2015 | 102.89 | 102.99 | 101.09 | 101.81 | 7,115,729 | -0.37(-0.37%) |
Oct 06, 2015 | 102.60 | 102.91 | 101.63 | 102.18 | 5,748,421 | -0.08(-0.08%) |
Oct 05, 2015 | 102.11 | 102.60 | 101.04 | 102.26 | 7,255,485 | +0.84(+0.83%) |
Oct 02, 2015 | 99.66 | 101.44 | 98.41 | 101.43 | 9,246,967 | +0.33(+0.32%) |
Oct 01, 2015 | 101.40 | 101.89 | 99.54 | 101.10 | 7,618,717 | +0.46(+0.46%) |
Sep 30, 2015 | 99.24 | 100.86 | 98.96 | 100.64 | 9,331,070 | +2.74(+2.80%) |
Sep 29, 2015 | 97.00 | 98.53 | 96.28 | 97.90 | 9,612,310 | +0.92(+0.94%) |
Sep 28, 2015 | 98.37 | 98.86 | 96.79 | 96.98 | 8,364,950 | -1.78(-1.80%) |
Sep 25, 2015 | 99.96 | 100.24 | 98.06 | 98.77 | 7,291,277 | -0.32(-0.32%) |
Sep 24, 2015 | 99.46 | 99.78 | 97.72 | 99.08 | 10,870,950 | -0.94(-0.94%) |
Sep 23, 2015 | 100.87 | 101.06 | 99.83 | 100.02 | 5,906,551 | -0.91(-0.90%) |
Sep 22, 2015 | 100.62 | 101.17 | 99.93 | 100.92 | 8,458,114 | -0.91(-0.89%) |
Sep 21, 2015 | 102.09 | 102.24 | 100.89 | 101.83 | 7,261,618 | +0.56(+0.55%) |
Sep 18, 2015 | 101.62 | 102.62 | 100.83 | 101.27 | 13,769,844 | -1.34(-1.31%) |
Sep 17, 2015 | 102.61 | 104.33 | 102.16 | 102.61 | 7,912,863 | +0.24(+0.23%) |
Sep 16, 2015 | 101.74 | 102.48 | 101.18 | 102.37 | 6,610,556 | +0.52(+0.51%) |
Sep 15, 2015 | 101.67 | 102.21 | 100.27 | 101.85 | 9,313,499 | -0.38(-0.38%) |
Sep 14, 2015 | 103.05 | 103.30 | 101.42 | 102.23 | 7,067,781 | -0.65(-0.63%) |
Sep 11, 2015 | 100.79 | 102.90 | 100.64 | 102.88 | 9,677,681 | +1.85(+1.83%) |
Sep 10, 2015 | 100.29 | 101.64 | 99.78 | 101.03 | 9,166,108 | +0.68(+0.68%) |
Sep 09, 2015 | 103.15 | 103.35 | 100.13 | 100.35 | 9,724,122 | -2.07(-2.02%) |
Sep 08, 2015 | 101.38 | 102.56 | 100.95 | 102.42 | 8,703,785 | +2.99(+3.01%) |
Sep 04, 2015 | 99.42 | 99.43 | 99.43 | 99.43 | 9,356,799 | -1.00(-1.00%) |
Sep 03, 2015 | 100.64 | 101.45 | 99.91 | 100.43 | 9,090,751 | +0.10(+0.10%) |
Sep 02, 2015 | 99.38 | 100.38 | 98.03 | 100.33 | 12,334,005 | +2.34(+2.39%) |
Sep 01, 2015 | 97.79 | 99.79 | 97.64 | 97.99 | 14,430,984 | -2.33(-2.33%) |
Aug 31, 2015 | 100.74 | 100.89 | 99.37 | 100.32 | 8,647,011 | -0.59(-0.59%) |
Aug 28, 2015 | 100.63 | 101.76 | 100.25 | 100.91 | 11,176,044 | +0.31(+0.30%) |
Aug 27, 2015 | 99.80 | 101.05 | 98.26 | 100.61 | 17,802,572 | +2.90(+2.96%) |
Aug 26, 2015 | 97.18 | 97.97 | 94.79 | 97.71 | 13,962,309 | +3.29(+3.48%) |
Aug 25, 2015 | 98.21 | 98.56 | 94.26 | 94.42 | 19,370,120 | +0.52(+0.56%) |
Aug 24, 2015 | 91.95 | 98.47 | 88.82 | 93.90 | 30,615,292 | -3.43(-3.52%) |
Aug 21, 2015 | 96.01 | 99.09 | 95.13 | 97.33 | 31,354,866 | -1.16(-1.18%) |
Aug 20, 2015 | 102.75 | 102.80 | 98.24 | 98.49 | 35,174,188 | -6.33(-6.04%) |
Aug 19, 2015 | 104.95 | 106.10 | 104.15 | 104.82 | 9,631,544 | -0.48(-0.46%) |
Aug 18, 2015 | 106.39 | 106.60 | 105.17 | 105.31 | 12,207,049 | -2.08(-1.93%) |
Aug 17, 2015 | 105.66 | 107.61 | 105.21 | 107.38 | 8,074,219 | +1.86(+1.76%) |
Aug 14, 2015 | 105.97 | 106.02 | 104.89 | 105.52 | 7,214,725 | -0.35(-0.34%) |
Aug 13, 2015 | 105.57 | 106.85 | 105.12 | 105.88 | 9,904,156 | +0.52(+0.50%) |
Aug 12, 2015 | 105.36 | 105.80 | 103.90 | 105.36 | 17,283,536 | -0.99(-0.93%) |
Aug 11, 2015 | 108.65 | 108.80 | 106.30 | 106.35 | 13,783,932 | -2.95(-2.70%) |
Aug 10, 2015 | 108.32 | 109.30 | 108.06 | 109.30 | 11,796,728 | +1.62(+1.51%) |
Aug 07, 2015 | 107.09 | 107.89 | 106.02 | 107.68 | 16,036,637 | +0.79(+0.74%) |
Aug 06, 2015 | 108.71 | 108.71 | 102.65 | 106.89 | 58,055,772 | -1.95(-1.79%) |
Aug 05, 2015 | 109.14 | 112.21 | 107.83 | 108.84 | 61,941,968 | -10.99(-9.17%) |
Aug 04, 2015 | 119.64 | 120.21 | 118.77 | 119.83 | 12,715,432 | +0.56(+0.47%) |
Aug 03, 2015 | 119.03 | 119.87 | 118.34 | 119.27 | 8,548,807 | +1.10(+0.93%) |
Jul 31, 2015 | 118.28 | 118.88 | 117.77 | 118.17 | 5,856,789 | -0.03(-0.03%) |
Jul 30, 2015 | 117.88 | 118.51 | 117.19 | 118.20 | 4,498,040 | +0.19(+0.16%) |
Jul 29, 2015 | 117.03 | 118.03 | 116.60 | 118.01 | 6,176,141 | +1.36(+1.16%) |
Jul 28, 2015 | 116.87 | 117.08 | 116.07 | 116.65 | 6,547,189 | +0.21(+0.18%) |
Jul 27, 2015 | 116.82 | 116.98 | 115.98 | 116.44 | 5,259,372 | -0.65(-0.56%) |
Jul 24, 2015 | 117.53 | 117.97 | 116.77 | 117.09 | 4,387,914 | +0.11(+0.09%) |
Jul 23, 2015 | 117.48 | 117.84 | 116.76 | 116.98 | 3,398,406 | -0.52(-0.44%) |
Jul 22, 2015 | 117.46 | 117.87 | 117.13 | 117.51 | 4,787,002 | +0.02(+0.02%) |
Jul 21, 2015 | 117.93 | 117.97 | 117.01 | 117.49 | 4,859,395 | -0.27(-0.23%) |
Jul 20, 2015 | 117.47 | 118.07 | 117.07 | 117.75 | 7,058,283 | +0.71(+0.61%) |
Jul 17, 2015 | 116.88 | 117.08 | 116.23 | 117.04 | 5,189,215 | -0.21(-0.18%) |
Jul 16, 2015 | 117.18 | 117.31 | 116.72 | 117.25 | 6,400,556 | +0.76(+0.65%) |
Jul 15, 2015 | 116.24 | 117.08 | 116.05 | 116.49 | 4,919,853 | +0.44(+0.38%) |
Jul 14, 2015 | 116.23 | 116.33 | 115.90 | 116.05 | 5,139,505 | -0.20(-0.17%) |
Jul 13, 2015 | 115.95 | 116.50 | 115.46 | 116.25 | 7,712,797 | +1.59(+1.38%) |
Jul 10, 2015 | 115.26 | 115.64 | 113.90 | 114.66 | 7,129,673 | +0.83(+0.73%) |
Jul 09, 2015 | 115.04 | 115.41 | 113.75 | 113.83 | 7,124,908 | +0.40(+0.36%) |
Jul 08, 2015 | 114.72 | 114.90 | 113.35 | 113.43 | 8,575,198 | -1.88(-1.63%) |
Jul 07, 2015 | 114.64 | 115.40 | 113.11 | 115.31 | 8,487,163 | +1.38(+1.21%) |
Jul 06, 2015 | 112.72 | 114.09 | 112.52 | 113.93 | 5,969,930 | +0.72(+0.64%) |
Jul 02, 2015 | 113.62 | 113.21 | 113.21 | 113.21 | 5,635,629 | -0.16(-0.14%) |
Jul 01, 2015 | 113.19 | 113.49 | 112.59 | 113.37 | 5,519,740 | +0.97(+0.87%) |
Jun 30, 2015 | 112.19 | 113.11 | 111.81 | 112.40 | 7,054,548 | +1.07(+0.96%) |
Jun 29, 2015 | 112.42 | 113.43 | 111.27 | 111.32 | 7,733,936 | -1.91(-1.69%) |
Jun 26, 2015 | 113.21 | 113.42 | 112.66 | 113.23 | 9,657,160 | +0.53(+0.47%) |
Jun 25, 2015 | 112.87 | 113.51 | 112.64 | 112.70 | 6,306,926 | +0.67(+0.60%) |
Jun 24, 2015 | 112.55 | 112.81 | 111.97 | 112.03 | 5,722,881 | -0.63(-0.56%) |
Jun 23, 2015 | 112.19 | 112.77 | 111.98 | 112.66 | 6,095,730 | +0.87(+0.77%) |
Jun 22, 2015 | 111.67 | 112.72 | 111.65 | 111.80 | 5,994,743 | +0.90(+0.81%) |
Jun 19, 2015 | 111.11 | 111.75 | 110.68 | 110.90 | 9,736,524 | -0.59(-0.53%) |
Jun 18, 2015 | 110.12 | 111.81 | 109.89 | 111.49 | 7,037,245 | +1.70(+1.55%) |
Jun 17, 2015 | 109.50 | 110.23 | 109.19 | 109.79 | 4,805,732 | +0.42(+0.39%) |
Jun 16, 2015 | 108.66 | 109.59 | 108.22 | 109.36 | 3,906,336 | +0.87(+0.80%) |
Jun 15, 2015 | 107.60 | 108.72 | 107.27 | 108.50 | 5,831,328 | +0.23(+0.21%) |
Jun 12, 2015 | 108.64 | 108.84 | 107.87 | 108.27 | 4,072,092 | -0.66(-0.60%) |
Jun 11, 2015 | 108.33 | 109.26 | 108.33 | 108.93 | 5,114,415 | +0.61(+0.56%) |
Jun 10, 2015 | 107.24 | 108.56 | 107.07 | 108.32 | 5,208,158 | +1.46(+1.36%) |
Jun 09, 2015 | 107.68 | 107.74 | 106.00 | 106.86 | 7,831,293 | -0.76(-0.71%) |
Jun 08, 2015 | 108.35 | 108.56 | 107.54 | 107.62 | 6,162,311 | -0.99(-0.92%) |
Jun 05, 2015 | 108.61 | 109.08 | 108.12 | 108.61 | 4,390,639 | +0.00(+0.00%) |
Jun 04, 2015 | 109.25 | 109.55 | 108.31 | 108.61 | 5,837,219 | -0.86(-0.78%) |
Jun 03, 2015 | 109.06 | 110.11 | 108.81 | 109.47 | 4,579,735 | +0.41(+0.38%) |
Jun 02, 2015 | 109.22 | 109.55 | 108.34 | 109.06 | 4,494,171 | -0.21(-0.19%) |
Jun 01, 2015 | 109.78 | 110.06 | 108.86 | 109.26 | 6,884,028 | +0.58(+0.53%) |
May 29, 2015 | 108.64 | 108.83 | 107.74 | 108.68 | 5,346,589 | -0.16(-0.15%) |
May 28, 2015 | 108.43 | 108.85 | 107.92 | 108.84 | 3,444,507 | +0.16(+0.15%) |
May 27, 2015 | 107.84 | 108.92 | 107.63 | 108.68 | 4,045,371 | +0.92(+0.85%) |
May 26, 2015 | 108.49 | 109.16 | 107.10 | 107.77 | 6,063,032 | -0.81(-0.74%) |
May 22, 2015 | 108.61 | 108.58 | 108.58 | 108.58 | 4,333,935 | -0.13(-0.12%) |
May 21, 2015 | 108.36 | 108.95 | 108.22 | 108.70 | 4,955,812 | +0.19(+0.17%) |
May 20, 2015 | 109.09 | 109.09 | 108.34 | 108.52 | 4,461,661 | -0.35(-0.33%) |
May 19, 2015 | 109.00 | 109.29 | 108.78 | 108.87 | 4,619,718 | +0.23(+0.21%) |
May 18, 2015 | 108.78 | 109.05 | 108.33 | 108.64 | 4,944,484 | +0.03(+0.03%) |
May 15, 2015 | 108.42 | 109.00 | 108.00 | 108.61 | 5,942,999 | +0.36(+0.34%) |
May 14, 2015 | 108.01 | 108.32 | 107.34 | 108.25 | 4,734,255 | +0.73(+0.68%) |
May 13, 2015 | 108.02 | 108.19 | 107.12 | 107.52 | 4,205,337 | -0.05(-0.05%) |
May 12, 2015 | 106.94 | 107.98 | 106.02 | 107.57 | 6,443,473 | +0.63(+0.59%) |
May 11, 2015 | 108.46 | 108.46 | 106.83 | 106.94 | 6,831,614 | -1.49(-1.37%) |
May 08, 2015 | 108.58 | 109.01 | 107.89 | 108.43 | 6,357,776 | +0.84(+0.78%) |
May 07, 2015 | 107.92 | 108.10 | 107.05 | 107.59 | 8,419,355 | -0.45(-0.42%) |
May 06, 2015 | 109.86 | 110.25 | 107.55 | 108.04 | 9,110,867 | -1.07(-0.98%) |
May 05, 2015 | 111.54 | 111.57 | 108.87 | 109.12 | 14,843,205 | -0.22(-0.20%) |
May 04, 2015 | 109.78 | 109.83 | 108.81 | 109.33 | 7,653,673 | +0.50(+0.46%) |
May 01, 2015 | 108.27 | 108.98 | 107.60 | 108.83 | 6,301,420 | +1.77(+1.66%) |
Apr 30, 2015 | 108.00 | 108.51 | 106.03 | 107.06 | 7,890,477 | -1.07(-0.99%) |
Apr 29, 2015 | 107.98 | 108.69 | 107.59 | 108.13 | 6,118,225 | -0.11(-0.10%) |
Apr 28, 2015 | 109.06 | 109.45 | 107.23 | 108.24 | 7,438,002 | -0.24(-0.22%) |
Apr 27, 2015 | 109.80 | 109.95 | 108.39 | 108.48 | 8,610,450 | +0.62(+0.57%) |
Apr 24, 2015 | 107.86 | 108.79 | 107.52 | 107.86 | 6,454,256 | +0.52(+0.49%) |
Apr 23, 2015 | 106.31 | 108.22 | 106.12 | 107.33 | 6,076,084 | +1.04(+0.98%) |
Apr 22, 2015 | 106.37 | 106.60 | 105.33 | 106.29 | 4,122,849 | +0.26(+0.24%) |
Apr 21, 2015 | 107.27 | 107.32 | 105.94 | 106.03 | 4,650,714 | -0.53(-0.50%) |
Apr 20, 2015 | 106.18 | 106.84 | 105.68 | 106.57 | 8,218,425 | +1.51(+1.43%) |
Apr 17, 2015 | 106.15 | 106.15 | 104.42 | 105.06 | 9,813,469 | -1.39(-1.30%) |
Apr 16, 2015 | 105.51 | 106.64 | 105.27 | 106.45 | 6,472,374 | +1.10(+1.05%) |
Apr 15, 2015 | 105.29 | 105.79 | 105.23 | 105.34 | 4,374,655 | +0.31(+0.30%) |
Apr 14, 2015 | 104.78 | 105.66 | 104.49 | 105.03 | 5,472,874 | +0.15(+0.14%) |
Apr 13, 2015 | 105.43 | 106.25 | 104.84 | 104.88 | 4,266,654 | -0.43(-0.41%) |
Apr 10, 2015 | 105.10 | 105.46 | 104.78 | 105.31 | 3,301,950 | +0.18(+0.17%) |
Apr 09, 2015 | 104.88 | 105.36 | 104.26 | 105.14 | 3,985,323 | +0.40(+0.38%) |
Apr 08, 2015 | 103.62 | 105.06 | 103.55 | 104.73 | 4,343,717 | +0.92(+0.88%) |
Apr 07, 2015 | 104.18 | 104.78 | 103.79 | 103.82 | 4,767,415 | -0.20(-0.19%) |
Apr 06, 2015 | 103.70 | 104.94 | 103.44 | 104.02 | 4,218,682 | -0.36(-0.35%) |
Apr 02, 2015 | 103.88 | 104.38 | 104.38 | 104.38 | 3,708,273 | +0.55(+0.53%) |
Apr 01, 2015 | 103.82 | 104.38 | 102.66 | 103.83 | 6,211,982 | +0.54(+0.52%) |
Mar 31, 2015 | 103.99 | 104.69 | 103.29 | 103.29 | 5,789,997 | -1.21(-1.16%) |
Mar 30, 2015 | 104.44 | 105.31 | 104.43 | 104.50 | 3,891,191 | +0.63(+0.61%) |
Mar 27, 2015 | 103.59 | 104.82 | 103.28 | 103.87 | 5,413,154 | +0.24(+0.23%) |
Mar 26, 2015 | 102.87 | 104.20 | 102.52 | 103.63 | 6,007,110 | +0.24(+0.23%) |
Mar 25, 2015 | 105.81 | 105.82 | 103.39 | 103.39 | 7,071,909 | -2.08(-1.97%) |
Mar 24, 2015 | 106.07 | 106.40 | 105.44 | 105.47 | 4,563,268 | -1.09(-1.03%) |
Mar 23, 2015 | 106.94 | 107.19 | 106.39 | 106.57 | 5,754,682 | -0.21(-0.19%) |
Mar 20, 2015 | 106.18 | 107.28 | 105.86 | 106.77 | 8,845,256 | +1.04(+0.99%) |
Mar 19, 2015 | 106.19 | 106.81 | 105.50 | 105.73 | 4,960,429 | -0.59(-0.56%) |
Mar 18, 2015 | 105.27 | 106.76 | 104.12 | 106.32 | 5,606,229 | +0.99(+0.94%) |
Mar 17, 2015 | 105.36 | 105.57 | 104.53 | 105.33 | 4,559,779 | -0.40(-0.38%) |
Mar 16, 2015 | 105.21 | 106.08 | 104.43 | 105.73 | 6,506,421 | +0.92(+0.87%) |
Mar 13, 2015 | 105.64 | 105.64 | 103.91 | 104.81 | 8,148,753 | -0.72(-0.68%) |
Mar 12, 2015 | 102.26 | 105.69 | 102.22 | 105.53 | 10,888,043 | +4.21(+4.16%) |
Mar 11, 2015 | 101.93 | 102.41 | 101.29 | 101.32 | 4,903,677 | -0.20(-0.19%) |
Mar 10, 2015 | 102.68 | 102.75 | 101.51 | 101.51 | 6,572,995 | -2.14(-2.06%) |
Mar 09, 2015 | 102.35 | 103.81 | 102.23 | 103.65 | 4,944,325 | +1.42(+1.39%) |
Mar 06, 2015 | 103.07 | 103.39 | 101.91 | 102.23 | 5,792,762 | -1.19(-1.15%) |
Mar 05, 2015 | 103.93 | 104.19 | 103.27 | 103.42 | 4,015,484 | -0.53(-0.51%) |
Mar 04, 2015 | 104.24 | 104.72 | 103.23 | 103.96 | 5,049,962 | -0.77(-0.73%) |
Mar 03, 2015 | 104.16 | 105.01 | 103.60 | 104.72 | 4,744,433 | +0.45(+0.43%) |