Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 108.29 | 108.62 | 108.23 | 108.58 | 9,403,066 | +0.32(+0.30%) |
Aug 30, 2017 | 108.13 | 108.37 | 108.03 | 108.26 | 5,581,508 | -0.03(-0.03%) |
Aug 29, 2017 | 108.98 | 109.03 | 108.01 | 108.30 | 9,028,536 | +0.35(+0.32%) |
Aug 28, 2017 | 107.67 | 108.07 | 107.51 | 107.95 | 5,243,559 | -0.07(-0.06%) |
Aug 25, 2017 | 107.76 | 108.11 | 107.63 | 108.02 | 8,608,608 | +0.42(+0.39%) |
Aug 24, 2017 | 107.64 | 108.01 | 107.51 | 107.60 | 6,564,811 | -0.40(-0.37%) |
Aug 23, 2017 | 107.78 | 108.01 | 107.54 | 108.00 | 8,776,886 | +0.73(+0.68%) |
Aug 22, 2017 | 107.56 | 107.58 | 107.12 | 107.27 | 7,237,048 | -0.42(-0.39%) |
Aug 21, 2017 | 107.55 | 107.76 | 107.32 | 107.68 | 9,040,642 | +0.26(+0.24%) |
Aug 18, 2017 | 107.73 | 107.87 | 107.11 | 107.42 | 9,880,694 | -0.02(-0.02%) |
Aug 17, 2017 | 106.64 | 107.47 | 106.48 | 107.45 | 11,038,323 | +0.80(+0.75%) |
Aug 16, 2017 | 105.90 | 106.91 | 105.88 | 106.65 | 6,226,962 | +0.39(+0.37%) |
Aug 15, 2017 | 105.82 | 106.50 | 105.80 | 106.26 | 8,808,910 | -0.45(-0.42%) |
Aug 14, 2017 | 106.89 | 107.13 | 106.67 | 106.71 | 6,024,528 | -0.55(-0.51%) |
Aug 11, 2017 | 106.70 | 107.28 | 106.51 | 107.26 | 6,739,742 | +0.05(+0.05%) |
Aug 10, 2017 | 106.57 | 107.27 | 106.49 | 107.21 | 12,233,098 | +0.91(+0.85%) |
Aug 09, 2017 | 106.83 | 106.85 | 106.22 | 106.30 | 10,870,034 | +0.58(+0.55%) |
Aug 08, 2017 | 105.94 | 106.03 | 105.33 | 105.72 | 7,305,035 | -0.38(-0.36%) |
Aug 07, 2017 | 105.91 | 106.13 | 105.71 | 106.11 | 5,521,843 | +0.12(+0.11%) |
Aug 04, 2017 | 106.17 | 106.20 | 105.57 | 105.99 | 10,002,091 | -0.91(-0.85%) |
Aug 03, 2017 | 106.29 | 106.91 | 106.27 | 106.89 | 12,169,794 | +1.09(+1.03%) |
Aug 02, 2017 | 105.85 | 106.19 | 105.78 | 105.80 | 6,772,198 | +0.06(+0.06%) |
Aug 01, 2017 | 104.50 | 105.80 | 104.48 | 105.74 | 11,406,369 | +0.74(+0.70%) |
Jul 31, 2017 | 104.51 | 105.01 | 104.46 | 105.00 | 6,455,257 | +0.13(+0.12%) |
Jul 28, 2017 | 104.35 | 104.96 | 104.34 | 104.88 | 6,487,347 | +0.62(+0.59%) |
Jul 27, 2017 | 104.22 | 104.44 | 103.97 | 104.26 | 7,549,368 | -0.52(-0.49%) |
Jul 26, 2017 | 104.35 | 105.04 | 104.19 | 104.78 | 9,993,036 | +0.17(+0.16%) |
Jul 25, 2017 | 105.09 | 105.13 | 104.52 | 104.61 | 11,508,531 | -1.38(-1.30%) |
Jul 24, 2017 | 106.20 | 106.38 | 105.95 | 105.99 | 6,353,475 | -0.41(-0.39%) |
Jul 21, 2017 | 106.44 | 106.69 | 106.33 | 106.40 | 7,325,730 | +0.45(+0.42%) |
Jul 20, 2017 | 106.44 | 105.80 | 105.95 | 14,457,881 | +0.30(+0.29%) | |
Jul 19, 2017 | 105.63 | 105.83 | 105.47 | 105.65 | 6,072,716 | +0.04(+0.04%) |
Jul 18, 2017 | 105.33 | 105.62 | 105.17 | 105.61 | 10,824,178 | +0.91(+0.87%) |
Jul 17, 2017 | 104.40 | 104.96 | 104.35 | 104.69 | 5,596,521 | +0.29(+0.28%) |
Jul 14, 2017 | 105.11 | 104.24 | 104.40 | 7,757,307 | +0.13(+0.12%) | |
Jul 13, 2017 | 104.63 | 104.67 | 103.96 | 104.28 | 8,799,707 | -0.66(-0.63%) |
Jul 12, 2017 | 104.88 | 105.00 | 104.54 | 104.94 | 9,260,964 | +0.72(+0.69%) |
Jul 11, 2017 | 104.00 | 104.40 | 103.88 | 104.22 | 5,227,880 | +0.18(+0.17%) |
Jul 10, 2017 | 104.01 | 104.21 | 103.85 | 104.04 | 4,558,810 | +0.15(+0.15%) |
Jul 07, 2017 | 103.99 | 104.15 | 103.77 | 103.89 | 11,106,241 | -0.63(-0.60%) |
Jul 06, 2017 | 104.56 | 104.67 | 104.06 | 104.51 | 12,820,569 | -0.87(-0.83%) |
Jul 05, 2017 | 105.14 | 105.52 | 105.07 | 105.39 | 13,459,750 | +0.03(+0.02%) |
Jul 03, 2017 | 105.82 | 105.85 | 104.99 | 105.36 | 13,019,104 | -0.34(-0.32%) |
Jun 30, 2017 | 105.76 | 105.93 | 105.47 | 105.70 | 12,061,934 | -0.24(-0.23%) |
Jun 29, 2017 | 105.61 | 106.21 | 105.51 | 105.94 | 10,790,826 | -0.90(-0.84%) |
Jun 28, 2017 | 107.01 | 107.04 | 106.43 | 106.84 | 8,709,767 | -0.36(-0.33%) |
Jun 27, 2017 | 107.65 | 107.70 | 106.97 | 107.20 | 9,889,107 | -1.16(-1.07%) |
Jun 26, 2017 | 108.36 | 108.61 | 108.27 | 108.35 | 6,559,763 | +0.41(+0.38%) |
Jun 23, 2017 | 108.05 | 107.63 | 107.95 | 5,125,422 | -0.05(-0.05%) | |
Jun 22, 2017 | 107.89 | 108.02 | 107.55 | 108.00 | 7,822,120 | +0.24(+0.22%) |
Jun 21, 2017 | 107.38 | 107.83 | 107.20 | 107.76 | 7,001,526 | +0.22(+0.20%) |
Jun 20, 2017 | 107.11 | 107.62 | 107.11 | 107.54 | 9,949,777 | +0.95(+0.90%) |
Jun 19, 2017 | 106.71 | 106.84 | 106.47 | 106.59 | 6,677,793 | -0.15(-0.14%) |
Jun 16, 2017 | 106.51 | 106.81 | 106.45 | 106.74 | 7,898,456 | +0.21(+0.20%) |
Jun 15, 2017 | 106.52 | 106.72 | 106.30 | 106.53 | 6,941,017 | -0.17(-0.16%) |
Jun 14, 2017 | 106.38 | 107.04 | 106.22 | 106.70 | 23,924,908 | +1.62(+1.54%) |
Jun 13, 2017 | 104.76 | 105.19 | 104.75 | 105.08 | 5,613,504 | +0.02(+0.02%) |
Jun 12, 2017 | 104.93 | 105.59 | 104.87 | 105.06 | 5,132,134 | -0.03(-0.03%) |
Jun 09, 2017 | 104.82 | 105.30 | 104.74 | 105.09 | 6,073,158 | -0.16(-0.15%) |
Jun 08, 2017 | 105.50 | 105.50 | 105.01 | 105.25 | 10,367,796 | -0.28(-0.26%) |
Jun 07, 2017 | 105.80 | 106.04 | 105.42 | 105.53 | 15,213,651 | -0.51(-0.48%) |
Jun 06, 2017 | 106.18 | 106.33 | 105.94 | 106.04 | 15,200,774 | +0.57(+0.54%) |
Jun 05, 2017 | 105.51 | 105.73 | 105.41 | 105.46 | 8,020,288 | -0.66(-0.62%) |
Jun 02, 2017 | 105.78 | 106.25 | 105.64 | 106.12 | 15,678,481 | +1.24(+1.18%) |
Jun 01, 2017 | 104.50 | 104.92 | 104.47 | 104.88 | 10,697,288 | +0.01(+0.01%) |
May 31, 2017 | 104.58 | 105.08 | 104.56 | 104.87 | 9,490,042 | +0.26(+0.25%) |
May 30, 2017 | 104.56 | 104.65 | 104.31 | 104.61 | 5,716,865 | +0.51(+0.49%) |
May 26, 2017 | 104.15 | 104.31 | 103.90 | 104.09 | 3,515,897 | +0.18(+0.17%) |
May 25, 2017 | 103.71 | 103.93 | 103.49 | 103.92 | 7,668,759 | +0.03(+0.03%) |
May 24, 2017 | 103.52 | 103.91 | 103.30 | 103.88 | 8,859,195 | +0.58(+0.56%) |
May 23, 2017 | 104.12 | 104.21 | 103.25 | 103.30 | 9,372,793 | -0.70(-0.67%) |
May 22, 2017 | 104.03 | 104.16 | 103.91 | 104.00 | 4,819,592 | -0.29(-0.27%) |
May 19, 2017 | 103.99 | 104.34 | 103.70 | 104.29 | 13,377,662 | +0.24(+0.23%) |
May 18, 2017 | 104.32 | 104.48 | 103.85 | 104.04 | 9,904,641 | +0.12(+0.11%) |
May 17, 2017 | 103.38 | 104.14 | 103.17 | 103.93 | 13,328,788 | +1.49(+1.46%) |
May 16, 2017 | 102.10 | 102.75 | 102.09 | 102.43 | 7,973,165 | +0.38(+0.37%) |
May 15, 2017 | 102.05 | 102.18 | 101.79 | 102.05 | 6,136,604 | -0.28(-0.27%) |
May 12, 2017 | 102.01 | 102.42 | 101.99 | 102.33 | 8,854,258 | +0.77(+0.76%) |
May 11, 2017 | 101.16 | 101.64 | 101.08 | 101.56 | 8,872,823 | +0.00(+0.00%) |
May 10, 2017 | 101.93 | 102.05 | 101.30 | 101.56 | 7,730,833 | -0.12(-0.12%) |
May 09, 2017 | 101.48 | 101.69 | 101.28 | 101.68 | 6,565,509 | -0.01(-0.01%) |
May 08, 2017 | 102.10 | 102.12 | 101.61 | 101.69 | 9,558,398 | -0.56(-0.54%) |
May 05, 2017 | 102.32 | 102.40 | 101.91 | 102.25 | 6,649,322 | +0.09(+0.09%) |
May 04, 2017 | 102.01 | 102.19 | 101.72 | 102.16 | 11,514,846 | -0.51(-0.49%) |
May 03, 2017 | 103.03 | 103.17 | 102.47 | 102.66 | 10,595,731 | +0.07(+0.07%) |
May 02, 2017 | 101.98 | 102.66 | 101.95 | 102.59 | 7,980,751 | +0.52(+0.51%) |
May 01, 2017 | 102.58 | 102.97 | 101.76 | 102.07 | 10,434,018 | -0.86(-0.83%) |
Apr 28, 2017 | 102.30 | 103.00 | 102.25 | 102.93 | 9,707,345 | +0.23(+0.22%) |
Apr 27, 2017 | 102.42 | 102.93 | 102.28 | 102.70 | 5,917,781 | -0.03(-0.03%) |
Apr 26, 2017 | 102.23 | 102.75 | 102.15 | 102.73 | 6,853,663 | +0.56(+0.55%) |
Apr 25, 2017 | 102.81 | 103.02 | 102.11 | 102.17 | 9,654,587 | -1.25(-1.20%) |
Apr 24, 2017 | 103.09 | 103.61 | 103.02 | 103.42 | 9,588,564 | -0.51(-0.49%) |
Apr 21, 2017 | 104.16 | 104.51 | 103.89 | 103.93 | 11,647,584 | +0.00(+0.00%) |
Apr 20, 2017 | 103.91 | 104.25 | 103.59 | 103.93 | 9,429,927 | -0.40(-0.39%) |
Apr 19, 2017 | 104.40 | 104.46 | 104.06 | 104.33 | 8,729,865 | -0.57(-0.55%) |
Apr 18, 2017 | 104.20 | 105.14 | 103.94 | 104.90 | 13,704,626 | +1.35(+1.31%) |
Apr 17, 2017 | 103.86 | 103.94 | 103.36 | 103.55 | 9,527,517 | -0.32(-0.31%) |
Apr 13, 2017 | 103.85 | 104.10 | 103.40 | 103.87 | 9,981,183 | +0.32(+0.31%) |
Apr 12, 2017 | 103.06 | 103.63 | 102.88 | 103.55 | 13,708,737 | +0.56(+0.55%) |
Apr 11, 2017 | 102.46 | 103.18 | 102.40 | 102.99 | 13,428,605 | +0.97(+0.95%) |
Apr 10, 2017 | 101.91 | 102.31 | 101.79 | 102.02 | 6,317,383 | +0.47(+0.46%) |
Apr 07, 2017 | 102.50 | 102.84 | 101.53 | 101.55 | 12,208,057 | -0.41(-0.40%) |
Apr 06, 2017 | 101.99 | 102.14 | 101.39 | 101.96 | 7,722,898 | -0.15(-0.15%) |
Apr 05, 2017 | 101.42 | 102.23 | 101.25 | 102.11 | 10,169,562 | +0.31(+0.31%) |
Apr 04, 2017 | 102.10 | 102.29 | 101.75 | 101.80 | 8,293,066 | -0.56(-0.54%) |
Apr 03, 2017 | 101.33 | 102.52 | 101.29 | 102.36 | 15,449,045 | +1.02(+1.01%) |
Mar 31, 2017 | 100.97 | 101.42 | 100.91 | 101.33 | 6,128,542 | +0.29(+0.29%) |
Mar 30, 2017 | 101.64 | 101.65 | 101.01 | 101.04 | 8,388,530 | -0.82(-0.81%) |
Mar 29, 2017 | 101.53 | 101.89 | 101.48 | 101.86 | 7,492,603 | +0.60(+0.60%) |
Mar 28, 2017 | 102.24 | 102.27 | 101.15 | 101.26 | 8,113,323 | -0.68(-0.67%) |
Mar 27, 2017 | 102.27 | 102.39 | 101.74 | 101.94 | 8,193,776 | +0.46(+0.45%) |
Mar 24, 2017 | 101.18 | 101.66 | 101.07 | 101.48 | 6,932,461 | +0.36(+0.36%) |
Mar 23, 2017 | 101.43 | 101.59 | 100.79 | 101.11 | 8,036,521 | -0.14(-0.14%) |
Mar 22, 2017 | 101.34 | 101.72 | 101.10 | 101.26 | 13,891,145 | +0.40(+0.40%) |
Mar 21, 2017 | 99.94 | 100.99 | 99.91 | 100.86 | 14,937,800 | +0.83(+0.83%) |
Mar 20, 2017 | 99.52 | 100.09 | 99.48 | 100.02 | 6,539,930 | +0.43(+0.43%) |
Mar 17, 2017 | 99.15 | 99.69 | 99.08 | 99.60 | 8,656,319 | +0.62(+0.63%) |
Mar 16, 2017 | 99.05 | 99.18 | 98.75 | 98.97 | 9,551,341 | -0.50(-0.51%) |
Mar 15, 2017 | 98.69 | 99.75 | 98.58 | 99.48 | 17,392,396 | +1.20(+1.22%) |
Mar 14, 2017 | 98.03 | 98.51 | 97.98 | 98.28 | 11,756,307 | +0.47(+0.48%) |
Mar 13, 2017 | 98.08 | 98.29 | 97.79 | 97.81 | 8,330,287 | -0.62(-0.63%) |
Mar 10, 2017 | 98.34 | 98.49 | 97.95 | 98.43 | 10,981,270 | +0.34(+0.35%) |
Mar 09, 2017 | 98.50 | 98.62 | 98.03 | 98.08 | 12,594,409 | -0.79(-0.80%) |
Mar 08, 2017 | 98.48 | 99.02 | 98.41 | 98.87 | 13,494,539 | -0.54(-0.54%) |
Mar 07, 2017 | 99.46 | 99.63 | 99.27 | 99.41 | 8,433,811 | -0.30(-0.30%) |
Mar 06, 2017 | 100.00 | 100.00 | 99.49 | 99.71 | 5,347,613 | -0.48(-0.48%) |
Mar 03, 2017 | 100.09 | 100.19 | 99.52 | 100.19 | 11,334,721 | +0.26(+0.26%) |
Mar 02, 2017 | 99.91 | 100.07 | 99.57 | 99.93 | 9,769,135 | -0.36(-0.36%) |
Mar 01, 2017 | 100.27 | 100.36 | 99.86 | 100.29 | 12,764,893 | -1.71(-1.68%) |
Feb 28, 2017 | 101.80 | 102.28 | 101.65 | 102.00 | 10,034,602 | +0.38(+0.37%) |
Feb 27, 2017 | 102.06 | 102.14 | 101.57 | 101.62 | 13,176,125 | -0.60(-0.59%) |
Feb 24, 2017 | 101.67 | 102.34 | 101.60 | 102.23 | 13,529,653 | +1.12(+1.11%) |
Feb 23, 2017 | 101.02 | 101.16 | 100.82 | 101.11 | 6,348,632 | +0.30(+0.30%) |
Feb 22, 2017 | 101.21 | 101.23 | 100.20 | 100.80 | 9,669,274 | +0.17(+0.17%) |
Feb 21, 2017 | 100.28 | 101.06 | 100.21 | 100.64 | 10,387,808 | -0.18(-0.17%) |
Feb 17, 2017 | 100.81 | 100.81 | 100.81 | 0 | +0.59(+0.59%) | |
Feb 16, 2017 | 99.89 | 100.72 | 99.81 | 100.22 | 11,942,090 | +0.54(+0.55%) |
Feb 15, 2017 | 99.50 | 99.89 | 99.41 | 99.67 | 10,119,291 | -0.46(-0.46%) |
Feb 14, 2017 | 100.75 | 100.80 | 99.56 | 100.13 | 15,765,409 | -0.73(-0.72%) |
Feb 13, 2017 | 100.75 | 100.89 | 100.44 | 100.86 | 13,769,061 | -0.32(-0.31%) |
Feb 10, 2017 | 100.64 | 101.34 | 100.64 | 101.18 | 9,522,400 | -0.06(-0.06%) |
Feb 09, 2017 | 101.72 | 101.88 | 101.10 | 101.24 | 20,159,138 | -1.18(-1.15%) |
Feb 08, 2017 | 101.73 | 102.44 | 101.72 | 102.42 | 18,778,220 | +1.37(+1.36%) |
Feb 07, 2017 | 100.36 | 101.39 | 100.10 | 101.05 | 10,047,377 | +0.74(+0.73%) |
Feb 06, 2017 | 100.34 | 100.65 | 99.81 | 100.31 | 10,065,819 | +0.60(+0.61%) |
Feb 03, 2017 | 100.07 | 100.44 | 99.27 | 99.71 | 12,264,034 | -0.04(-0.04%) |
Feb 02, 2017 | 100.48 | 100.66 | 99.71 | 99.75 | 8,328,261 | -0.04(-0.04%) |
Feb 01, 2017 | 99.79 | 100.15 | 99.35 | 99.79 | 13,099,430 | -0.62(-0.62%) |
Jan 31, 2017 | 99.77 | 100.66 | 99.70 | 100.41 | 15,897,609 | +0.69(+0.70%) |
Jan 30, 2017 | 99.86 | 100.21 | 99.66 | 99.72 | 7,857,753 | -0.30(-0.30%) |
Jan 27, 2017 | 99.82 | 100.18 | 99.70 | 100.02 | 8,609,204 | +0.36(+0.36%) |
Jan 26, 2017 | 99.42 | 99.70 | 98.93 | 99.66 | 9,458,634 | +0.33(+0.34%) |
Jan 25, 2017 | 99.72 | 99.99 | 99.12 | 99.32 | 13,285,029 | -1.26(-1.26%) |
Jan 24, 2017 | 100.97 | 101.27 | 100.16 | 100.59 | 10,041,068 | -0.69(-0.69%) |
Jan 23, 2017 | 100.61 | 101.89 | 100.34 | 101.28 | 15,688,197 | +1.00(+1.00%) |
Jan 20, 2017 | 100.19 | 100.59 | 99.73 | 100.28 | 20,277,648 | -0.20(-0.20%) |
Jan 19, 2017 | 100.74 | 100.81 | 99.95 | 100.48 | 14,108,641 | -0.69(-0.69%) |
Jan 18, 2017 | 101.81 | 101.97 | 101.09 | 101.17 | 10,841,020 | -1.31(-1.28%) |
Jan 17, 2017 | 102.68 | 102.78 | 101.99 | 102.48 | 9,392,796 | +1.06(+1.05%) |
Jan 13, 2017 | 101.42 | 101.42 | 101.42 | 0 | -0.48(-0.48%) | |
Jan 12, 2017 | 102.67 | 102.95 | 101.86 | 101.91 | 11,933,457 | -0.23(-0.22%) |
Jan 11, 2017 | 101.95 | 102.58 | 101.50 | 102.13 | 11,245,207 | +0.34(+0.34%) |
Jan 10, 2017 | 101.62 | 101.92 | 101.40 | 101.79 | 10,068,629 | -0.07(-0.06%) |
Jan 09, 2017 | 101.90 | 102.00 | 101.55 | 101.86 | 10,572,409 | +0.81(+0.80%) |
Jan 06, 2017 | 101.27 | 101.61 | 100.95 | 101.05 | 10,010,515 | -0.94(-0.92%) |
Jan 05, 2017 | 100.70 | 102.02 | 100.47 | 101.98 | 15,866,922 | +1.57(+1.57%) |
Jan 04, 2017 | 100.13 | 100.53 | 99.87 | 100.41 | 8,013,309 | +0.38(+0.38%) |
Jan 03, 2017 | 99.00 | 100.32 | 98.80 | 100.03 | 15,809,080 | +0.43(+0.43%) |
Dec 30, 2016 | 99.60 | 99.60 | 99.60 | 0 | +0.15(+0.15%) | |
Dec 29, 2016 | 99.32 | 99.72 | 99.21 | 99.45 | 10,263,777 | +0.35(+0.35%) |
Dec 28, 2016 | 98.54 | 99.39 | 98.40 | 99.10 | 9,064,192 | +0.72(+0.73%) |
Dec 27, 2016 | 98.17 | 98.40 | 98.01 | 98.38 | 6,311,169 | -0.32(-0.32%) |
Dec 23, 2016 | 98.70 | 98.70 | 98.70 | 0 | +0.20(+0.20%) | |
Dec 22, 2016 | 98.26 | 98.65 | 98.24 | 98.50 | 6,192,779 | +0.08(+0.08%) |
Dec 21, 2016 | 98.07 | 98.47 | 97.92 | 98.41 | 5,560,266 | +0.43(+0.44%) |
Dec 20, 2016 | 97.83 | 98.06 | 97.62 | 97.98 | 8,453,364 | -0.49(-0.50%) |
Dec 19, 2016 | 98.12 | 98.62 | 97.92 | 98.47 | 13,066,465 | +1.05(+1.08%) |
Dec 16, 2016 | 97.82 | 98.07 | 97.14 | 97.42 | 17,944,866 | -0.22(-0.23%) |
Dec 15, 2016 | 97.77 | 98.38 | 97.33 | 97.65 | 14,909,876 | +0.49(+0.51%) |
Dec 14, 2016 | 99.04 | 99.15 | 97.14 | 97.16 | 19,977,712 | -1.10(-1.12%) |
Dec 13, 2016 | 98.47 | 98.55 | 97.67 | 98.26 | 14,654,446 | +0.35(+0.36%) |
Dec 12, 2016 | 97.53 | 97.97 | 97.21 | 97.91 | 11,384,574 | +0.18(+0.19%) |
Dec 09, 2016 | 98.67 | 98.86 | 97.54 | 97.72 | 17,610,380 | -1.23(-1.24%) |
Dec 08, 2016 | 99.10 | 99.23 | 98.79 | 98.95 | 14,471,593 | -1.18(-1.18%) |
Dec 07, 2016 | 99.65 | 100.32 | 99.65 | 100.14 | 12,492,543 | +0.85(+0.85%) |
Dec 06, 2016 | 99.25 | 99.75 | 99.07 | 99.29 | 13,859,108 | -0.07(-0.08%) |
Dec 05, 2016 | 98.91 | 100.13 | 98.51 | 99.36 | 14,548,767 | -0.11(-0.11%) |
Dec 02, 2016 | 99.11 | 99.98 | 99.09 | 99.47 | 15,014,484 | +0.72(+0.73%) |
Dec 01, 2016 | 98.56 | 98.96 | 97.84 | 98.75 | 26,095,014 | -0.85(-0.86%) |
Nov 30, 2016 | 99.38 | 100.24 | 98.97 | 99.60 | 25,523,902 | -1.64(-1.62%) |
Nov 29, 2016 | 100.59 | 101.39 | 100.40 | 101.24 | 9,820,023 | +0.42(+0.42%) |
Nov 28, 2016 | 100.57 | 100.83 | 100.30 | 100.82 | 10,327,073 | +0.74(+0.74%) |
Nov 25, 2016 | 100.39 | 100.47 | 99.73 | 100.08 | 3,774,155 | +0.15(+0.15%) |
Nov 23, 2016 | 99.93 | 99.93 | 99.93 | 0 | -0.39(-0.39%) | |
Nov 22, 2016 | 100.78 | 100.86 | 100.13 | 100.32 | 12,056,985 | -0.03(-0.03%) |
Nov 21, 2016 | 100.40 | 100.62 | 100.14 | 100.35 | 7,831,540 | +0.25(+0.25%) |
Nov 18, 2016 | 100.75 | 101.03 | 99.68 | 100.11 | 16,391,553 | -0.29(-0.29%) |
Nov 17, 2016 | 101.02 | 101.13 | 100.22 | 100.39 | 13,536,053 | -1.50(-1.47%) |
Nov 16, 2016 | 101.31 | 102.00 | 101.20 | 101.89 | 11,042,236 | +0.91(+0.90%) |
Nov 15, 2016 | 101.24 | 101.73 | 100.88 | 100.98 | 14,439,104 | +0.50(+0.49%) |
Nov 14, 2016 | 100.46 | 101.60 | 100.00 | 100.49 | 25,537,000 | -0.60(-0.60%) |
Nov 11, 2016 | 101.85 | 101.93 | 100.77 | 101.09 | 12,120,868 | -0.57(-0.56%) |
Nov 10, 2016 | 102.69 | 103.35 | 101.65 | 101.66 | 27,715,584 | -1.52(-1.48%) |
Nov 09, 2016 | 105.38 | 105.50 | 102.90 | 103.19 | 37,696,380 | -4.57(-4.24%) |
Nov 08, 2016 | 108.53 | 108.69 | 107.44 | 107.76 | 9,146,140 | -0.44(-0.41%) |
Nov 07, 2016 | 108.31 | 108.51 | 108.05 | 108.20 | 6,499,775 | -0.93(-0.85%) |
Nov 04, 2016 | 108.74 | 109.17 | 108.62 | 109.12 | 9,202,270 | +0.97(+0.90%) |
Nov 03, 2016 | 108.31 | 108.55 | 108.05 | 108.16 | 7,346,535 | -0.84(-0.77%) |
Nov 02, 2016 | 108.76 | 109.43 | 108.54 | 108.99 | 10,461,595 | +0.47(+0.44%) |
Nov 01, 2016 | 107.82 | 109.01 | 107.58 | 108.52 | 15,238,200 | +0.21(+0.20%) |
Oct 31, 2016 | 108.01 | 108.34 | 107.86 | 108.31 | 8,540,492 | +0.66(+0.61%) |
Oct 28, 2016 | 107.60 | 108.04 | 107.55 | 107.64 | 9,138,517 | -0.24(-0.22%) |
Oct 27, 2016 | 108.16 | 108.16 | 107.33 | 107.88 | 12,172,649 | -1.19(-1.09%) |
Oct 26, 2016 | 109.30 | 109.58 | 108.92 | 109.07 | 7,079,698 | -0.74(-0.68%) |
Oct 25, 2016 | 109.36 | 110.21 | 109.33 | 109.81 | 6,222,410 | +0.29(+0.26%) |
Oct 24, 2016 | 110.09 | 110.12 | 109.16 | 109.53 | 7,886,114 | -0.48(-0.43%) |
Oct 21, 2016 | 110.18 | 110.34 | 109.64 | 110.00 | 11,176,606 | +0.16(+0.15%) |
Oct 20, 2016 | 110.28 | 110.37 | 109.67 | 109.84 | 7,370,550 | +0.12(+0.10%) |
Oct 19, 2016 | 109.23 | 109.97 | 109.19 | 109.72 | 8,411,748 | +0.09(+0.08%) |
Oct 18, 2016 | 108.81 | 109.66 | 108.78 | 109.63 | 8,665,956 | +0.36(+0.32%) |
Oct 17, 2016 | 109.01 | 109.53 | 109.00 | 109.28 | 12,839,436 | +0.69(+0.64%) |
Oct 14, 2016 | 109.15 | 109.71 | 108.54 | 108.59 | 13,833,425 | -1.54(-1.40%) |
Oct 13, 2016 | 110.28 | 110.52 | 110.06 | 110.13 | 8,580,619 | +0.41(+0.38%) |
Oct 12, 2016 | 109.48 | 109.77 | 109.12 | 109.72 | 9,187,808 | +0.11(+0.10%) |
Oct 11, 2016 | 109.63 | 110.20 | 109.39 | 109.61 | 11,719,094 | -0.25(-0.23%) |
Oct 10, 2016 | 109.63 | 109.88 | 109.34 | 109.86 | 7,379,109 | -0.65(-0.59%) |
Oct 07, 2016 | 110.52 | 110.81 | 109.82 | 110.51 | 12,061,831 | +0.08(+0.07%) |
Oct 06, 2016 | 110.55 | 111.14 | 110.31 | 110.43 | 9,500,805 | -0.62(-0.56%) |
Oct 05, 2016 | 111.42 | 111.47 | 110.67 | 111.05 | 10,806,880 | -0.52(-0.47%) |
Oct 04, 2016 | 112.74 | 112.92 | 111.53 | 111.57 | 14,601,230 | -1.32(-1.17%) |
Oct 03, 2016 | 113.61 | 113.69 | 112.85 | 112.89 | 8,538,744 | -0.17(-0.15%) |
Sep 30, 2016 | 113.92 | 113.99 | 112.54 | 113.06 | 13,967,256 | -1.02(-0.89%) |
Sep 29, 2016 | 113.10 | 114.35 | 113.01 | 114.08 | 9,935,615 | +0.29(+0.25%) |
Sep 28, 2016 | 113.88 | 114.41 | 113.65 | 113.80 | 9,223,680 | -0.25(-0.22%) |
Sep 27, 2016 | 113.95 | 114.12 | 113.42 | 114.04 | 11,229,305 | +0.83(+0.73%) |
Sep 26, 2016 | 112.70 | 113.33 | 112.70 | 113.21 | 10,534,091 | +0.72(+0.64%) |
Sep 23, 2016 | 112.67 | 112.92 | 112.41 | 112.50 | 7,210,781 | -0.11(-0.10%) |
Sep 22, 2016 | 112.37 | 112.88 | 112.23 | 112.60 | 15,113,078 | +0.89(+0.79%) |
Sep 21, 2016 | 110.67 | 111.73 | 110.33 | 111.72 | 13,011,302 | +0.90(+0.81%) |
Sep 20, 2016 | 111.12 | 111.48 | 110.73 | 110.82 | 7,363,942 | +0.39(+0.35%) |
Sep 19, 2016 | 110.61 | 110.89 | 110.38 | 110.43 | 8,641,854 | -0.36(-0.33%) |
Sep 16, 2016 | 110.65 | 110.84 | 110.36 | 110.79 | 9,131,279 | +0.89(+0.81%) |
Sep 15, 2016 | 109.86 | 110.22 | 109.38 | 109.91 | 12,445,594 | -0.48(-0.43%) |
Sep 14, 2016 | 110.22 | 110.92 | 110.22 | 110.38 | 8,559,344 | +0.16(+0.15%) |
Sep 13, 2016 | 111.72 | 111.82 | 109.65 | 110.22 | 19,028,318 | -1.27(-1.14%) |
Sep 12, 2016 | 111.26 | 111.68 | 111.13 | 111.48 | 11,063,458 | +0.06(+0.05%) |
Sep 09, 2016 | 111.88 | 111.92 | 111.34 | 111.43 | 16,233,731 | -1.87(-1.65%) |
Sep 08, 2016 | 114.17 | 114.51 | 112.86 | 113.29 | 17,393,766 | -1.44(-1.25%) |
Sep 07, 2016 | 115.42 | 115.46 | 114.73 | 114.73 | 6,594,148 | -0.08(-0.07%) |
Sep 06, 2016 | 114.05 | 115.18 | 113.89 | 114.81 | 10,389,734 | +0.83(+0.73%) |
Sep 02, 2016 | 114.25 | 113.98 | 113.98 | 113.98 | 10,212,621 | -0.94(-0.82%) |