Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 104.82 | 105.84 | 104.38 | 105.20 | 1,986,744 | +0.03(+0.03%) |
Aug 30, 2016 | 106.19 | 106.36 | 104.80 | 105.18 | 1,658,331 | -0.68(-0.65%) |
Aug 29, 2016 | 107.69 | 107.73 | 105.85 | 105.86 | 1,757,013 | -1.50(-1.40%) |
Aug 26, 2016 | 108.57 | 109.68 | 106.52 | 107.36 | 2,355,062 | -0.86(-0.79%) |
Aug 25, 2016 | 107.39 | 108.54 | 107.34 | 108.22 | 1,370,001 | +0.35(+0.32%) |
Aug 24, 2016 | 109.52 | 110.03 | 107.88 | 107.88 | 1,575,675 | -1.65(-1.51%) |
Aug 23, 2016 | 109.91 | 110.69 | 109.50 | 109.52 | 1,644,754 | -0.12(-0.11%) |
Aug 22, 2016 | 110.40 | 110.77 | 109.61 | 109.65 | 1,394,187 | -0.97(-0.88%) |
Aug 19, 2016 | 110.60 | 110.90 | 110.34 | 110.62 | 1,146,773 | -0.42(-0.38%) |
Aug 18, 2016 | 111.24 | 111.57 | 110.63 | 111.04 | 1,029,948 | +0.02(+0.02%) |
Aug 17, 2016 | 111.65 | 112.18 | 110.78 | 111.03 | 1,395,636 | -0.83(-0.74%) |
Aug 16, 2016 | 112.45 | 113.22 | 111.58 | 111.85 | 1,152,713 | -0.60(-0.53%) |
Aug 15, 2016 | 112.15 | 113.50 | 112.13 | 112.45 | 1,818,950 | +0.79(+0.71%) |
Aug 12, 2016 | 110.16 | 111.91 | 109.95 | 111.66 | 1,751,557 | +1.23(+1.11%) |
Aug 11, 2016 | 110.47 | 111.33 | 109.85 | 110.43 | 1,349,831 | +0.40(+0.37%) |
Aug 10, 2016 | 110.11 | 110.41 | 109.45 | 110.03 | 1,101,855 | +0.58(+0.53%) |
Aug 09, 2016 | 109.74 | 110.58 | 109.08 | 109.45 | 1,301,400 | -0.30(-0.27%) |
Aug 08, 2016 | 109.05 | 109.85 | 108.04 | 109.75 | 1,518,937 | +0.83(+0.76%) |
Aug 05, 2016 | 110.03 | 111.10 | 108.81 | 108.92 | 2,225,828 | -0.27(-0.25%) |
Aug 04, 2016 | 107.37 | 109.85 | 106.78 | 109.19 | 2,018,025 | +0.91(+0.84%) |
Aug 03, 2016 | 108.99 | 109.74 | 108.07 | 108.27 | 2,198,535 | -0.95(-0.87%) |
Aug 02, 2016 | 111.85 | 112.50 | 108.22 | 109.23 | 4,619,021 | -3.67(-3.26%) |
Aug 01, 2016 | 112.37 | 113.29 | 111.10 | 112.90 | 2,042,177 | +0.69(+0.62%) |
Jul 29, 2016 | 109.41 | 113.44 | 108.69 | 112.21 | 6,379,021 | -2.52(-2.20%) |
Jul 28, 2016 | 113.07 | 115.21 | 111.80 | 114.73 | 5,153,098 | +1.99(+1.77%) |
Jul 27, 2016 | 113.28 | 113.51 | 111.39 | 112.74 | 2,881,829 | -0.42(-0.37%) |
Jul 26, 2016 | 113.50 | 114.38 | 112.28 | 113.16 | 2,976,883 | +0.03(+0.02%) |
Jul 25, 2016 | 112.40 | 113.17 | 111.44 | 113.13 | 1,539,413 | +0.40(+0.35%) |
Jul 22, 2016 | 111.92 | 112.84 | 111.37 | 112.74 | 1,279,869 | +0.60(+0.53%) |
Jul 21, 2016 | 112.61 | 112.75 | 111.41 | 112.14 | 1,214,919 | -0.59(-0.52%) |
Jul 20, 2016 | 111.83 | 113.40 | 111.39 | 112.73 | 1,393,059 | +1.02(+0.91%) |
Jul 19, 2016 | 110.32 | 111.86 | 109.93 | 111.71 | 1,482,385 | +0.58(+0.52%) |
Jul 18, 2016 | 110.32 | 111.80 | 109.49 | 111.13 | 1,147,127 | +0.88(+0.79%) |
Jul 15, 2016 | 110.03 | 110.88 | 108.72 | 110.25 | 1,886,349 | -0.49(-0.44%) |
Jul 14, 2016 | 110.86 | 111.24 | 110.14 | 110.75 | 2,048,724 | +0.84(+0.76%) |
Jul 13, 2016 | 109.13 | 110.05 | 108.01 | 109.91 | 1,977,635 | +0.83(+0.76%) |
Jul 12, 2016 | 107.76 | 109.42 | 107.65 | 109.08 | 2,174,838 | +2.04(+1.90%) |
Jul 11, 2016 | 105.92 | 107.25 | 105.88 | 107.04 | 1,904,968 | +1.78(+1.69%) |
Jul 08, 2016 | 104.22 | 105.52 | 103.47 | 105.26 | 1,727,299 | +1.79(+1.73%) |
Jul 07, 2016 | 102.01 | 103.51 | 101.65 | 103.47 | 1,288,896 | +1.58(+1.55%) |
Jul 05, 2016 | 102.83 | 103.54 | 100.61 | 101.90 | 1,686,031 | -1.71(-1.65%) |
Jul 01, 2016 | 101.99 | 103.61 | 103.61 | 103.61 | 1,849,735 | +1.36(+1.33%) |
Jun 30, 2016 | 101.52 | 102.41 | 99.97 | 102.25 | 2,429,311 | +2.04(+2.03%) |
Jun 29, 2016 | 98.57 | 101.19 | 98.33 | 100.21 | 2,126,201 | +2.88(+2.95%) |
Jun 28, 2016 | 96.03 | 99.05 | 95.95 | 97.34 | 2,205,435 | +2.65(+2.79%) |
Jun 27, 2016 | 96.71 | 97.00 | 92.90 | 94.69 | 3,362,776 | -3.19(-3.26%) |
Jun 24, 2016 | 98.64 | 102.17 | 97.37 | 97.89 | 5,662,262 | -7.83(-7.41%) |
Jun 23, 2016 | 104.83 | 105.81 | 104.31 | 105.72 | 1,712,599 | +1.85(+1.78%) |
Jun 22, 2016 | 103.19 | 104.72 | 102.75 | 103.87 | 1,671,271 | +0.59(+0.57%) |
Jun 21, 2016 | 103.14 | 103.50 | 102.27 | 103.28 | 1,215,023 | +0.17(+0.17%) |
Jun 20, 2016 | 102.57 | 105.10 | 101.98 | 103.11 | 2,534,850 | +2.93(+2.93%) |
Jun 17, 2016 | 100.12 | 100.73 | 99.15 | 100.17 | 2,804,684 | -0.20(-0.20%) |
Jun 16, 2016 | 100.19 | 100.56 | 98.93 | 100.38 | 1,798,399 | +0.01(+0.01%) |
Jun 15, 2016 | 101.41 | 101.94 | 100.20 | 100.37 | 1,657,970 | -0.63(-0.63%) |
Jun 14, 2016 | 100.54 | 101.67 | 99.66 | 101.00 | 2,028,703 | +0.64(+0.64%) |
Jun 13, 2016 | 102.21 | 103.14 | 100.17 | 100.36 | 2,054,442 | -2.38(-2.31%) |
Jun 10, 2016 | 103.89 | 104.22 | 102.02 | 102.73 | 1,935,713 | -2.22(-2.12%) |
Jun 09, 2016 | 104.97 | 106.47 | 104.52 | 104.95 | 1,116,472 | -0.89(-0.84%) |
Jun 08, 2016 | 106.87 | 107.01 | 105.81 | 105.84 | 1,166,541 | -0.61(-0.57%) |
Jun 07, 2016 | 105.81 | 106.85 | 105.10 | 106.45 | 2,146,783 | +0.87(+0.82%) |
Jun 06, 2016 | 105.65 | 105.78 | 104.19 | 105.58 | 2,148,997 | -0.22(-0.21%) |
Jun 03, 2016 | 106.29 | 106.46 | 104.23 | 105.80 | 1,587,661 | -1.07(-1.00%) |
Jun 02, 2016 | 105.93 | 107.25 | 105.57 | 106.87 | 1,145,659 | +0.48(+0.45%) |
Jun 01, 2016 | 106.26 | 107.64 | 105.36 | 106.39 | 1,607,839 | -0.62(-0.58%) |
May 31, 2016 | 108.08 | 108.36 | 105.75 | 107.00 | 2,144,956 | -1.01(-0.94%) |
May 27, 2016 | 107.73 | 108.01 | 108.01 | 108.01 | 1,119,010 | +0.45(+0.42%) |
May 26, 2016 | 108.84 | 109.13 | 106.86 | 107.56 | 1,268,219 | -1.14(-1.05%) |
May 25, 2016 | 108.86 | 109.75 | 108.37 | 108.71 | 1,713,194 | -0.15(-0.14%) |
May 24, 2016 | 106.55 | 109.36 | 106.18 | 108.86 | 2,426,068 | +3.09(+2.92%) |
May 23, 2016 | 105.87 | 106.32 | 105.52 | 105.77 | 1,142,008 | -0.28(-0.26%) |
May 20, 2016 | 104.36 | 106.62 | 103.92 | 106.05 | 2,336,972 | +1.85(+1.78%) |
May 19, 2016 | 105.09 | 105.99 | 103.43 | 104.20 | 2,335,134 | -2.12(-1.99%) |
May 18, 2016 | 106.64 | 107.76 | 105.28 | 106.32 | 2,792,103 | -0.82(-0.76%) |
May 17, 2016 | 107.45 | 109.11 | 106.74 | 107.14 | 1,720,035 | -0.29(-0.27%) |
May 16, 2016 | 107.98 | 108.17 | 106.88 | 107.42 | 1,810,587 | +0.00(+0.00%) |
May 13, 2016 | 108.70 | 109.23 | 107.41 | 107.42 | 1,287,372 | -0.98(-0.90%) |
May 12, 2016 | 108.70 | 109.06 | 106.74 | 108.40 | 1,096,162 | +0.28(+0.26%) |
May 11, 2016 | 110.00 | 110.29 | 108.06 | 108.12 | 1,157,985 | -2.28(-2.06%) |
May 10, 2016 | 108.83 | 110.73 | 108.47 | 110.40 | 1,625,903 | +2.32(+2.15%) |
May 09, 2016 | 108.56 | 109.53 | 107.48 | 108.08 | 1,595,368 | -0.54(-0.50%) |
May 06, 2016 | 107.50 | 108.78 | 107.07 | 108.61 | 1,889,433 | +0.59(+0.54%) |
May 05, 2016 | 109.56 | 109.96 | 107.93 | 108.03 | 2,265,411 | -1.50(-1.37%) |
May 04, 2016 | 109.09 | 110.79 | 108.36 | 109.53 | 3,369,074 | -1.79(-1.60%) |
May 03, 2016 | 110.53 | 112.10 | 109.80 | 111.31 | 2,760,458 | -0.53(-0.47%) |
May 02, 2016 | 111.11 | 112.29 | 109.30 | 111.84 | 3,738,311 | +0.72(+0.65%) |
Apr 29, 2016 | 112.15 | 113.26 | 109.20 | 111.12 | 8,716,367 | +8.43(+8.21%) |
Apr 28, 2016 | 103.23 | 106.34 | 102.54 | 102.69 | 6,408,384 | -0.75(-0.72%) |
Apr 27, 2016 | 101.77 | 103.60 | 101.13 | 103.44 | 3,297,523 | +1.08(+1.06%) |
Apr 26, 2016 | 102.39 | 102.61 | 101.51 | 102.36 | 1,356,029 | +0.20(+0.20%) |
Apr 25, 2016 | 102.84 | 103.18 | 101.44 | 102.15 | 1,791,277 | -1.04(-1.00%) |
Apr 22, 2016 | 103.73 | 104.35 | 101.73 | 103.19 | 2,076,806 | -0.80(-0.77%) |
Apr 21, 2016 | 104.19 | 104.49 | 102.70 | 103.99 | 1,430,559 | +0.05(+0.05%) |
Apr 20, 2016 | 103.38 | 104.60 | 102.44 | 103.94 | 1,684,652 | +0.70(+0.68%) |
Apr 19, 2016 | 104.74 | 105.40 | 102.05 | 103.24 | 3,834,851 | -3.33(-3.13%) |
Apr 18, 2016 | 104.78 | 106.78 | 104.78 | 106.57 | 2,396,865 | +1.79(+1.71%) |
Apr 15, 2016 | 104.60 | 104.84 | 103.47 | 104.78 | 2,340,278 | +0.33(+0.31%) |
Apr 14, 2016 | 104.68 | 105.10 | 103.31 | 104.45 | 3,201,410 | +1.82(+1.78%) |
Apr 13, 2016 | 100.72 | 102.90 | 100.48 | 102.62 | 2,398,607 | +2.26(+2.25%) |
Apr 12, 2016 | 97.95 | 100.64 | 97.95 | 100.37 | 1,970,213 | +2.51(+2.56%) |
Apr 11, 2016 | 98.86 | 99.93 | 97.75 | 97.86 | 1,747,513 | -0.97(-0.98%) |
Apr 08, 2016 | 99.92 | 99.92 | 98.39 | 98.83 | 2,360,544 | -0.58(-0.58%) |
Apr 07, 2016 | 100.79 | 101.62 | 99.22 | 99.41 | 2,232,689 | -2.08(-2.05%) |
Apr 06, 2016 | 100.35 | 102.57 | 100.03 | 101.49 | 2,266,924 | +1.62(+1.62%) |
Apr 05, 2016 | 100.42 | 100.76 | 98.31 | 99.87 | 3,991,351 | -1.05(-1.04%) |
Apr 04, 2016 | 103.97 | 104.26 | 99.58 | 100.92 | 3,587,041 | -2.94(-2.83%) |
Apr 01, 2016 | 102.50 | 104.42 | 101.80 | 103.85 | 2,592,408 | +0.36(+0.35%) |
Mar 31, 2016 | 103.62 | 103.92 | 102.38 | 103.49 | 2,697,254 | +0.02(+0.02%) |
Mar 30, 2016 | 103.89 | 104.80 | 103.19 | 103.47 | 1,444,455 | +0.54(+0.52%) |
Mar 29, 2016 | 102.17 | 103.62 | 100.74 | 102.93 | 2,899,939 | +0.62(+0.60%) |
Mar 28, 2016 | 103.69 | 103.69 | 101.11 | 102.32 | 2,417,553 | -1.05(-1.01%) |
Mar 24, 2016 | 103.80 | 103.36 | 103.36 | 103.36 | 2,417,103 | -1.25(-1.19%) |
Mar 23, 2016 | 104.95 | 105.31 | 104.03 | 104.61 | 1,711,479 | +0.07(+0.06%) |
Mar 22, 2016 | 103.75 | 105.21 | 103.52 | 104.54 | 2,692,946 | -1.88(-1.77%) |
Mar 21, 2016 | 105.72 | 107.04 | 104.06 | 106.43 | 2,490,273 | +0.66(+0.63%) |
Mar 18, 2016 | 107.41 | 107.41 | 104.62 | 105.76 | 4,285,957 | -1.24(-1.16%) |
Mar 17, 2016 | 110.00 | 110.47 | 106.78 | 107.00 | 2,846,347 | -2.71(-2.47%) |
Mar 16, 2016 | 111.53 | 112.23 | 106.73 | 109.71 | 4,414,696 | -1.89(-1.69%) |
Mar 15, 2016 | 110.92 | 112.89 | 110.25 | 111.60 | 2,610,211 | -0.11(-0.10%) |
Mar 14, 2016 | 108.86 | 113.87 | 108.86 | 111.71 | 4,199,016 | +1.40(+1.27%) |
Mar 11, 2016 | 106.11 | 110.39 | 105.81 | 110.31 | 3,962,267 | +5.33(+5.07%) |
Mar 10, 2016 | 104.24 | 106.97 | 102.87 | 104.99 | 3,862,952 | +3.54(+3.49%) |
Mar 09, 2016 | 100.91 | 101.96 | 99.33 | 101.44 | 1,970,674 | +0.80(+0.79%) |
Mar 08, 2016 | 100.72 | 102.09 | 99.20 | 100.65 | 2,397,257 | -0.28(-0.28%) |
Mar 07, 2016 | 102.97 | 103.23 | 100.35 | 100.93 | 2,498,150 | -3.01(-2.89%) |
Mar 04, 2016 | 104.28 | 104.47 | 102.60 | 103.93 | 1,764,016 | +0.02(+0.02%) |
Mar 03, 2016 | 101.92 | 104.59 | 100.78 | 103.91 | 2,384,310 | +1.70(+1.67%) |
Mar 02, 2016 | 103.26 | 103.61 | 101.18 | 102.21 | 1,751,507 | -1.40(-1.35%) |
Mar 01, 2016 | 100.57 | 104.27 | 98.49 | 103.61 | 2,326,230 | +3.91(+3.92%) |
Feb 29, 2016 | 99.78 | 101.70 | 99.60 | 99.70 | 1,938,661 | -1.28(-1.27%) |
Feb 26, 2016 | 101.39 | 102.61 | 99.97 | 100.98 | 1,606,408 | +0.31(+0.30%) |
Feb 25, 2016 | 100.55 | 100.80 | 98.38 | 100.68 | 2,081,043 | +0.70(+0.70%) |
Feb 24, 2016 | 98.79 | 100.90 | 96.21 | 99.98 | 2,936,405 | +0.23(+0.23%) |
Feb 23, 2016 | 102.08 | 103.08 | 98.91 | 99.75 | 2,462,869 | -2.68(-2.62%) |
Feb 22, 2016 | 102.08 | 103.66 | 101.15 | 102.43 | 2,697,443 | -1.64(-1.57%) |
Feb 19, 2016 | 102.51 | 104.15 | 100.50 | 104.07 | 2,080,798 | +1.15(+1.12%) |
Feb 18, 2016 | 105.35 | 106.81 | 102.74 | 102.92 | 3,537,664 | -3.27(-3.07%) |
Feb 17, 2016 | 103.39 | 107.85 | 103.14 | 106.18 | 4,799,295 | +5.21(+5.16%) |
Feb 16, 2016 | 98.97 | 100.98 | 96.86 | 100.97 | 4,160,412 | +3.06(+3.12%) |
Feb 12, 2016 | 100.28 | 97.92 | 97.92 | 97.92 | 5,111,520 | -1.07(-1.08%) |
Feb 11, 2016 | 95.86 | 100.50 | 92.78 | 98.99 | 11,495,762 | +8.64(+9.56%) |
Feb 10, 2016 | 89.41 | 92.42 | 89.08 | 90.35 | 6,242,031 | +1.64(+1.85%) |
Feb 09, 2016 | 86.43 | 90.32 | 85.46 | 88.72 | 4,668,931 | +1.06(+1.21%) |
Feb 08, 2016 | 87.50 | 88.36 | 84.66 | 87.65 | 5,071,397 | -1.92(-2.15%) |
Feb 05, 2016 | 94.87 | 94.91 | 88.02 | 89.58 | 6,072,309 | -6.09(-6.37%) |
Feb 04, 2016 | 91.90 | 95.97 | 90.50 | 95.67 | 2,433,673 | +3.45(+3.74%) |
Feb 03, 2016 | 94.66 | 94.88 | 88.50 | 92.22 | 3,383,042 | -2.31(-2.44%) |
Feb 02, 2016 | 97.14 | 97.48 | 93.23 | 94.53 | 3,038,714 | -3.29(-3.37%) |
Feb 01, 2016 | 95.92 | 98.57 | 94.53 | 97.82 | 2,806,924 | +1.06(+1.10%) |
Jan 29, 2016 | 95.02 | 96.98 | 93.97 | 96.76 | 2,147,673 | +2.25(+2.38%) |
Jan 28, 2016 | 97.00 | 97.19 | 93.10 | 94.51 | 2,741,079 | -0.80(-0.84%) |
Jan 27, 2016 | 98.55 | 99.59 | 94.81 | 95.31 | 3,414,140 | -5.17(-5.15%) |
Jan 26, 2016 | 100.23 | 101.44 | 98.02 | 100.48 | 2,494,095 | -0.27(-0.27%) |
Jan 25, 2016 | 102.35 | 103.29 | 100.53 | 100.75 | 1,934,637 | -1.83(-1.78%) |
Jan 22, 2016 | 103.42 | 104.61 | 101.55 | 102.58 | 1,702,202 | +0.69(+0.68%) |
Jan 21, 2016 | 101.88 | 103.06 | 100.79 | 101.89 | 2,378,009 | +0.11(+0.11%) |
Jan 20, 2016 | 99.36 | 103.31 | 95.83 | 101.78 | 3,281,806 | +0.92(+0.91%) |
Jan 19, 2016 | 100.37 | 102.25 | 99.67 | 100.86 | 3,450,232 | +2.45(+2.49%) |
Jan 15, 2016 | 99.17 | 98.41 | 98.41 | 98.41 | 4,906,433 | -4.70(-4.56%) |
Jan 14, 2016 | 102.22 | 104.85 | 98.51 | 103.11 | 2,815,518 | +1.24(+1.22%) |
Jan 13, 2016 | 107.68 | 108.13 | 100.87 | 101.86 | 3,807,694 | -5.30(-4.94%) |
Jan 12, 2016 | 107.30 | 108.33 | 105.48 | 107.16 | 1,928,824 | +0.67(+0.63%) |
Jan 11, 2016 | 107.36 | 108.00 | 104.63 | 106.49 | 2,274,278 | -0.20(-0.19%) |
Jan 08, 2016 | 111.14 | 111.56 | 106.54 | 106.69 | 2,564,712 | -3.26(-2.96%) |
Jan 07, 2016 | 112.05 | 112.79 | 109.17 | 109.95 | 2,097,521 | -4.05(-3.55%) |
Jan 06, 2016 | 112.58 | 115.07 | 111.58 | 114.00 | 2,216,992 | -0.85(-0.74%) |
Jan 05, 2016 | 116.11 | 116.96 | 113.38 | 114.85 | 3,888,555 | -0.83(-0.72%) |
Jan 04, 2016 | 116.12 | 116.83 | 114.02 | 115.68 | 3,199,052 | -3.35(-2.82%) |
Dec 31, 2015 | 120.17 | 119.03 | 119.03 | 119.03 | 1,415,353 | -1.89(-1.56%) |
Dec 30, 2015 | 122.27 | 122.55 | 120.67 | 120.92 | 1,131,565 | -1.37(-1.12%) |
Dec 29, 2015 | 121.08 | 123.46 | 121.08 | 122.29 | 1,262,817 | +1.53(+1.27%) |
Dec 28, 2015 | 120.95 | 120.95 | 119.45 | 120.76 | 1,068,259 | -0.36(-0.29%) |
Dec 24, 2015 | 120.83 | 121.11 | 121.11 | 121.11 | 794,765 | +0.18(+0.15%) |
Dec 23, 2015 | 122.86 | 123.08 | 119.70 | 120.93 | 2,091,758 | -1.19(-0.97%) |
Dec 22, 2015 | 120.98 | 122.60 | 119.75 | 122.12 | 2,119,814 | +1.86(+1.54%) |
Dec 21, 2015 | 120.72 | 121.99 | 119.25 | 120.26 | 1,642,077 | +0.21(+0.18%) |
Dec 18, 2015 | 123.21 | 124.05 | 119.70 | 120.05 | 7,201,138 | -3.17(-2.57%) |
Dec 17, 2015 | 125.67 | 126.31 | 123.01 | 123.22 | 2,336,808 | -2.38(-1.90%) |
Dec 16, 2015 | 125.57 | 127.43 | 122.86 | 125.60 | 5,969,999 | +0.88(+0.71%) |
Dec 15, 2015 | 120.44 | 126.41 | 120.40 | 124.72 | 4,332,212 | +5.69(+4.78%) |
Dec 14, 2015 | 118.25 | 120.66 | 118.21 | 119.03 | 2,566,528 | +1.04(+0.88%) |
Dec 11, 2015 | 118.32 | 120.29 | 117.54 | 117.99 | 3,071,944 | -2.30(-1.91%) |
Dec 10, 2015 | 119.51 | 121.23 | 117.91 | 120.29 | 2,703,810 | +0.56(+0.47%) |
Dec 09, 2015 | 119.73 | 121.49 | 118.09 | 119.72 | 3,079,757 | -0.58(-0.49%) |
Dec 08, 2015 | 118.67 | 120.83 | 117.80 | 120.31 | 1,367,312 | +0.57(+0.47%) |
Dec 07, 2015 | 120.99 | 121.12 | 118.67 | 119.74 | 1,694,467 | -0.84(-0.70%) |
Dec 04, 2015 | 117.89 | 120.69 | 117.03 | 120.59 | 2,098,570 | +3.50(+2.98%) |
Dec 03, 2015 | 118.16 | 119.83 | 116.43 | 117.09 | 3,457,261 | -0.80(-0.68%) |
Dec 02, 2015 | 119.70 | 120.28 | 117.58 | 117.89 | 1,555,677 | -1.85(-1.54%) |
Dec 01, 2015 | 118.83 | 119.92 | 117.56 | 119.74 | 2,362,133 | +1.85(+1.57%) |
Nov 30, 2015 | 118.26 | 119.08 | 116.97 | 117.89 | 1,628,825 | -0.50(-0.42%) |
Nov 27, 2015 | 118.83 | 118.93 | 116.51 | 118.39 | 738,965 | +0.01(+0.01%) |
Nov 25, 2015 | 116.66 | 118.38 | 118.38 | 118.38 | 1,567,707 | +2.25(+1.94%) |
Nov 24, 2015 | 117.55 | 117.98 | 114.95 | 116.13 | 2,987,913 | -3.50(-2.92%) |
Nov 23, 2015 | 121.25 | 121.83 | 118.59 | 119.63 | 2,088,373 | -1.27(-1.05%) |
Nov 20, 2015 | 123.11 | 123.41 | 120.54 | 120.90 | 2,749,035 | -1.76(-1.44%) |
Nov 19, 2015 | 120.66 | 124.47 | 119.11 | 122.66 | 4,907,846 | +2.67(+2.23%) |
Nov 18, 2015 | 116.12 | 120.65 | 115.88 | 119.99 | 4,600,410 | +4.22(+3.65%) |
Nov 17, 2015 | 118.34 | 118.76 | 114.30 | 115.77 | 2,971,259 | -1.34(-1.15%) |
Nov 16, 2015 | 117.20 | 117.92 | 115.37 | 117.11 | 5,830,044 | -2.55(-2.13%) |
Nov 13, 2015 | 122.10 | 122.97 | 119.31 | 119.66 | 3,203,903 | -2.62(-2.14%) |
Nov 12, 2015 | 122.75 | 123.45 | 122.13 | 122.28 | 2,870,851 | -0.76(-0.62%) |
Nov 11, 2015 | 124.02 | 124.53 | 122.82 | 123.05 | 2,362,150 | -0.26(-0.21%) |
Nov 10, 2015 | 123.94 | 124.56 | 122.46 | 123.30 | 2,205,198 | -0.45(-0.36%) |
Nov 09, 2015 | 125.93 | 127.34 | 123.62 | 123.75 | 3,931,131 | -3.67(-2.88%) |
Nov 06, 2015 | 131.97 | 132.09 | 125.78 | 127.42 | 5,668,966 | -3.81(-2.91%) |
Nov 05, 2015 | 132.85 | 134.29 | 130.38 | 131.24 | 9,148,761 | +3.00(+2.34%) |
Nov 04, 2015 | 130.96 | 131.23 | 126.69 | 128.24 | 2,879,694 | -2.12(-1.63%) |
Nov 03, 2015 | 129.42 | 131.42 | 127.66 | 130.36 | 2,105,461 | +0.94(+0.72%) |
Nov 02, 2015 | 130.18 | 131.20 | 127.52 | 129.42 | 2,784,715 | -0.85(-0.65%) |
Oct 30, 2015 | 130.15 | 133.41 | 129.70 | 130.27 | 7,934,070 | +8.83(+7.27%) |
Oct 29, 2015 | 120.19 | 121.93 | 119.03 | 121.44 | 4,503,610 | +1.20(+1.00%) |
Oct 28, 2015 | 122.32 | 122.36 | 119.10 | 120.23 | 2,716,184 | -1.25(-1.03%) |
Oct 27, 2015 | 123.14 | 124.01 | 120.31 | 121.49 | 1,749,989 | -1.22(-1.00%) |
Oct 26, 2015 | 120.31 | 123.54 | 120.14 | 122.71 | 2,273,293 | +2.85(+2.38%) |
Oct 23, 2015 | 123.63 | 123.63 | 119.67 | 119.86 | 3,875,008 | -2.07(-1.70%) |
Oct 22, 2015 | 121.29 | 124.00 | 120.04 | 121.94 | 2,727,779 | -1.49(-1.21%) |
Oct 21, 2015 | 124.25 | 125.69 | 122.47 | 123.43 | 1,456,689 | +0.10(+0.08%) |
Oct 20, 2015 | 124.67 | 125.45 | 122.45 | 123.33 | 1,853,871 | -1.35(-1.08%) |
Oct 19, 2015 | 121.79 | 125.27 | 120.90 | 124.68 | 1,857,730 | +2.94(+2.41%) |
Oct 16, 2015 | 120.07 | 122.20 | 120.07 | 121.75 | 1,868,947 | +2.10(+1.76%) |
Oct 15, 2015 | 117.07 | 120.17 | 116.45 | 119.64 | 1,902,594 | +3.18(+2.73%) |
Oct 14, 2015 | 118.71 | 120.54 | 114.27 | 116.46 | 4,456,020 | -5.97(-4.88%) |
Oct 13, 2015 | 120.61 | 123.44 | 119.85 | 122.43 | 1,862,992 | +1.03(+0.85%) |
Oct 12, 2015 | 120.67 | 122.99 | 119.47 | 121.40 | 1,996,032 | +1.60(+1.34%) |
Oct 09, 2015 | 117.72 | 120.14 | 116.61 | 119.80 | 1,086,221 | +2.35(+2.00%) |
Oct 08, 2015 | 117.00 | 117.64 | 113.63 | 117.44 | 1,432,296 | -0.05(-0.04%) |
Oct 07, 2015 | 117.49 | 118.56 | 115.27 | 117.49 | 871,113 | +0.68(+0.58%) |
Oct 06, 2015 | 118.47 | 119.13 | 115.10 | 116.81 | 1,282,844 | -1.65(-1.40%) |
Oct 05, 2015 | 118.28 | 120.26 | 117.36 | 118.47 | 1,275,934 | +1.27(+1.08%) |
Oct 02, 2015 | 112.86 | 117.30 | 112.79 | 117.20 | 1,443,616 | +2.58(+2.25%) |
Oct 01, 2015 | 113.26 | 114.68 | 111.39 | 114.61 | 1,364,712 | +2.14(+1.90%) |
Sep 30, 2015 | 110.48 | 112.69 | 109.01 | 112.47 | 1,572,851 | +3.51(+3.22%) |
Sep 29, 2015 | 111.51 | 112.03 | 108.21 | 108.97 | 1,964,748 | -2.59(-2.32%) |
Sep 28, 2015 | 114.66 | 114.94 | 110.83 | 111.56 | 2,680,489 | -3.18(-2.77%) |
Sep 25, 2015 | 116.58 | 116.58 | 113.78 | 114.74 | 1,873,890 | -0.43(-0.37%) |
Sep 24, 2015 | 116.15 | 116.60 | 113.74 | 115.17 | 2,295,539 | -1.57(-1.34%) |
Sep 23, 2015 | 118.81 | 120.07 | 116.41 | 116.74 | 1,735,771 | -2.62(-2.19%) |
Sep 22, 2015 | 119.80 | 120.21 | 118.25 | 119.36 | 1,331,427 | -1.39(-1.15%) |
Sep 21, 2015 | 121.76 | 122.71 | 119.82 | 120.74 | 1,127,185 | -0.15(-0.13%) |
Sep 18, 2015 | 121.38 | 125.20 | 120.73 | 120.89 | 2,596,935 | -2.24(-1.82%) |
Sep 17, 2015 | 119.91 | 124.97 | 119.77 | 123.13 | 4,149,148 | +3.97(+3.33%) |
Sep 16, 2015 | 113.69 | 123.39 | 112.25 | 119.17 | 5,347,811 | +5.59(+4.92%) |
Sep 15, 2015 | 110.98 | 113.97 | 109.92 | 113.57 | 1,531,608 | +2.94(+2.66%) |
Sep 14, 2015 | 111.79 | 112.23 | 110.18 | 110.63 | 1,012,261 | -0.82(-0.74%) |
Sep 11, 2015 | 110.62 | 111.99 | 110.31 | 111.45 | 1,036,755 | +0.64(+0.58%) |
Sep 10, 2015 | 107.99 | 111.89 | 107.78 | 110.81 | 1,307,191 | +2.48(+2.28%) |
Sep 09, 2015 | 110.01 | 111.25 | 108.09 | 108.34 | 1,564,743 | -1.06(-0.97%) |
Sep 08, 2015 | 108.14 | 109.62 | 107.64 | 109.40 | 1,032,518 | +3.09(+2.90%) |
Sep 04, 2015 | 106.36 | 106.31 | 106.31 | 106.31 | 1,357,446 | -1.59(-1.47%) |
Sep 03, 2015 | 108.58 | 110.24 | 107.65 | 107.90 | 855,647 | -0.47(-0.43%) |
Sep 02, 2015 | 107.50 | 108.37 | 105.97 | 108.36 | 961,780 | +2.88(+2.73%) |