Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 92.37 | 92.71 | 91.50 | 91.88 | 2,797,427 | -0.79(-0.85%) |
Aug 30, 2016 | 92.73 | 93.50 | 92.27 | 92.67 | 3,108,835 | -0.19(-0.20%) |
Aug 29, 2016 | 93.55 | 93.76 | 92.30 | 92.86 | 4,288,419 | -0.42(-0.45%) |
Aug 26, 2016 | 92.63 | 94.16 | 92.43 | 93.27 | 5,951,247 | +0.74(+0.80%) |
Aug 25, 2016 | 93.88 | 94.57 | 91.23 | 92.53 | 9,412,351 | -1.10(-1.17%) |
Aug 24, 2016 | 97.12 | 97.89 | 93.33 | 93.63 | 11,525,840 | -3.25(-3.36%) |
Aug 23, 2016 | 97.26 | 97.50 | 96.65 | 96.88 | 2,833,402 | +0.06(+0.06%) |
Aug 22, 2016 | 95.47 | 97.05 | 95.47 | 96.83 | 3,665,417 | +1.86(+1.96%) |
Aug 19, 2016 | 94.82 | 95.47 | 94.59 | 94.96 | 1,614,921 | -0.44(-0.46%) |
Aug 18, 2016 | 95.16 | 95.81 | 94.66 | 95.41 | 1,912,670 | +0.25(+0.26%) |
Aug 17, 2016 | 95.10 | 95.42 | 94.43 | 95.16 | 2,240,971 | -0.06(-0.07%) |
Aug 16, 2016 | 96.36 | 96.49 | 95.12 | 95.22 | 2,347,135 | -1.35(-1.40%) |
Aug 15, 2016 | 96.16 | 96.90 | 95.72 | 96.57 | 3,047,884 | +0.88(+0.92%) |
Aug 12, 2016 | 95.18 | 95.80 | 94.54 | 95.69 | 3,885,181 | +0.20(+0.21%) |
Aug 11, 2016 | 94.58 | 95.74 | 94.24 | 95.49 | 4,927,685 | +1.01(+1.07%) |
Aug 10, 2016 | 96.13 | 96.31 | 94.21 | 94.47 | 3,900,570 | -1.88(-1.95%) |
Aug 09, 2016 | 96.22 | 96.81 | 95.89 | 96.35 | 2,509,748 | +0.12(+0.13%) |
Aug 08, 2016 | 97.46 | 97.68 | 95.89 | 96.23 | 4,595,192 | -1.02(-1.05%) |
Aug 05, 2016 | 97.57 | 97.84 | 96.73 | 97.25 | 3,157,812 | +0.37(+0.39%) |
Aug 04, 2016 | 97.81 | 97.97 | 96.64 | 96.87 | 2,947,711 | -0.58(-0.59%) |
Aug 03, 2016 | 96.13 | 97.58 | 95.81 | 97.45 | 6,036,342 | +1.06(+1.10%) |
Aug 02, 2016 | 96.43 | 97.81 | 94.41 | 96.40 | 10,005,721 | +0.20(+0.21%) |
Aug 01, 2016 | 94.82 | 97.10 | 94.82 | 96.19 | 9,437,901 | +1.51(+1.60%) |
Jul 29, 2016 | 94.10 | 94.79 | 93.19 | 94.68 | 4,296,802 | +0.58(+0.61%) |
Jul 28, 2016 | 94.03 | 94.31 | 92.84 | 94.10 | 4,602,927 | +0.21(+0.23%) |
Jul 27, 2016 | 91.67 | 94.05 | 91.67 | 93.89 | 4,964,999 | +2.21(+2.41%) |
Jul 26, 2016 | 91.32 | 92.28 | 91.01 | 91.68 | 3,594,417 | -0.65(-0.70%) |
Jul 25, 2016 | 91.73 | 92.49 | 91.20 | 92.33 | 3,328,095 | +0.44(+0.48%) |
Jul 22, 2016 | 91.92 | 92.36 | 91.19 | 91.89 | 3,187,676 | +0.21(+0.23%) |
Jul 21, 2016 | 91.28 | 92.28 | 90.89 | 91.67 | 6,615,036 | +1.21(+1.34%) |
Jul 20, 2016 | 88.48 | 90.64 | 87.69 | 90.46 | 5,739,556 | +2.14(+2.43%) |
Jul 19, 2016 | 89.40 | 89.80 | 88.04 | 88.32 | 2,564,564 | -1.14(-1.28%) |
Jul 18, 2016 | 88.98 | 89.70 | 88.67 | 89.46 | 2,389,689 | +0.31(+0.35%) |
Jul 15, 2016 | 87.92 | 89.51 | 87.92 | 89.15 | 2,970,058 | +1.33(+1.51%) |
Jul 14, 2016 | 88.34 | 88.48 | 87.37 | 87.82 | 3,149,399 | +0.22(+0.25%) |
Jul 13, 2016 | 89.61 | 89.89 | 87.54 | 87.60 | 4,249,136 | -1.56(-1.75%) |
Jul 12, 2016 | 88.91 | 89.79 | 88.85 | 89.16 | 3,865,665 | +0.65(+0.74%) |
Jul 11, 2016 | 88.81 | 89.33 | 88.43 | 88.50 | 2,928,485 | -0.19(-0.21%) |
Jul 08, 2016 | 87.37 | 88.94 | 87.61 | 88.69 | 3,916,069 | +1.08(+1.23%) |
Jul 07, 2016 | 87.34 | 87.95 | 86.63 | 87.61 | 3,710,242 | +2.54(+2.98%) |
Jul 05, 2016 | 85.70 | 85.70 | 84.38 | 85.08 | 3,986,476 | -0.87(-1.02%) |
Jul 01, 2016 | 84.26 | 85.95 | 85.95 | 85.95 | 4,054,544 | +1.77(+2.10%) |
Jun 30, 2016 | 84.01 | 84.36 | 82.76 | 84.18 | 4,207,530 | +0.42(+0.50%) |
Jun 29, 2016 | 82.60 | 84.15 | 82.38 | 83.76 | 7,048,615 | +1.76(+2.15%) |
Jun 28, 2016 | 80.78 | 82.10 | 80.27 | 81.99 | 6,890,802 | +3.00(+3.80%) |
Jun 27, 2016 | 80.68 | 81.52 | 78.61 | 78.99 | 9,207,545 | -2.47(-3.03%) |
Jun 24, 2016 | 82.43 | 83.86 | 81.40 | 81.46 | 11,784,490 | -4.27(-4.98%) |
Jun 23, 2016 | 84.94 | 85.77 | 84.20 | 85.74 | 4,713,047 | +1.81(+2.16%) |
Jun 22, 2016 | 83.71 | 85.68 | 82.80 | 83.92 | 13,629,945 | +0.58(+0.69%) |
Jun 21, 2016 | 84.74 | 84.89 | 82.66 | 83.35 | 5,747,334 | -1.23(-1.45%) |
Jun 20, 2016 | 84.77 | 85.85 | 84.49 | 84.57 | 4,171,397 | +0.76(+0.91%) |
Jun 17, 2016 | 85.65 | 85.97 | 83.80 | 83.81 | 7,462,520 | -1.84(-2.15%) |
Jun 16, 2016 | 85.38 | 85.83 | 84.41 | 85.65 | 4,466,513 | -0.16(-0.19%) |
Jun 15, 2016 | 86.62 | 86.81 | 85.59 | 85.81 | 3,712,970 | +0.00(+0.00%) |
Jun 14, 2016 | 86.12 | 87.01 | 84.90 | 85.81 | 4,904,450 | -0.63(-0.73%) |
Jun 13, 2016 | 86.80 | 88.26 | 86.28 | 86.44 | 5,794,960 | -1.04(-1.18%) |
Jun 10, 2016 | 88.42 | 88.67 | 87.02 | 87.48 | 5,769,023 | -1.95(-2.19%) |
Jun 09, 2016 | 90.30 | 91.37 | 89.36 | 89.44 | 4,676,672 | -1.62(-1.78%) |
Jun 08, 2016 | 91.50 | 91.50 | 90.39 | 91.05 | 3,359,906 | -0.08(-0.08%) |
Jun 07, 2016 | 92.30 | 92.40 | 90.65 | 91.13 | 6,178,400 | -2.39(-2.56%) |
Jun 06, 2016 | 92.23 | 93.76 | 91.08 | 93.52 | 4,711,290 | +1.41(+1.53%) |
Jun 03, 2016 | 92.93 | 93.38 | 90.86 | 92.11 | 6,251,160 | -1.47(-1.58%) |
Jun 02, 2016 | 91.88 | 93.59 | 91.88 | 93.59 | 5,482,855 | +1.67(+1.81%) |
Jun 01, 2016 | 91.19 | 92.22 | 90.69 | 91.92 | 4,738,481 | +0.46(+0.50%) |
May 31, 2016 | 91.01 | 91.91 | 90.72 | 91.46 | 5,529,804 | +1.17(+1.30%) |
May 27, 2016 | 89.83 | 90.29 | 90.29 | 90.29 | 2,551,777 | +0.82(+0.91%) |
May 26, 2016 | 89.91 | 89.92 | 88.85 | 89.47 | 2,595,869 | -0.44(-0.49%) |
May 25, 2016 | 89.25 | 90.19 | 89.09 | 89.91 | 3,684,810 | +0.98(+1.10%) |
May 24, 2016 | 87.63 | 89.11 | 87.26 | 88.93 | 4,126,651 | +1.96(+2.26%) |
May 23, 2016 | 86.47 | 87.69 | 86.20 | 86.97 | 3,852,226 | +0.60(+0.70%) |
May 20, 2016 | 84.96 | 86.68 | 84.84 | 86.36 | 3,489,691 | +1.73(+2.04%) |
May 19, 2016 | 85.39 | 86.30 | 83.91 | 84.64 | 4,238,982 | -1.27(-1.47%) |
May 18, 2016 | 84.29 | 86.23 | 84.28 | 85.90 | 4,674,430 | +1.18(+1.39%) |
May 17, 2016 | 85.47 | 85.93 | 84.39 | 84.73 | 4,304,315 | -0.82(-0.96%) |
May 16, 2016 | 83.82 | 85.69 | 83.51 | 85.54 | 4,801,716 | +2.54(+3.06%) |
May 13, 2016 | 81.96 | 83.81 | 81.96 | 83.00 | 3,608,461 | +0.71(+0.86%) |
May 12, 2016 | 83.83 | 84.26 | 81.37 | 82.29 | 8,317,142 | -1.43(-1.71%) |
May 11, 2016 | 86.56 | 86.57 | 83.62 | 83.72 | 3,375,250 | -2.60(-3.01%) |
May 10, 2016 | 86.58 | 86.65 | 84.61 | 86.32 | 4,665,427 | +0.70(+0.82%) |
May 09, 2016 | 83.75 | 86.28 | 83.69 | 85.62 | 4,197,576 | +2.16(+2.59%) |
May 06, 2016 | 83.86 | 84.78 | 82.38 | 83.45 | 6,859,182 | -1.28(-1.51%) |
May 05, 2016 | 84.69 | 85.14 | 83.70 | 84.73 | 4,290,843 | +0.38(+0.45%) |
May 04, 2016 | 86.65 | 86.65 | 84.13 | 84.35 | 8,121,241 | -2.52(-2.91%) |
May 03, 2016 | 88.05 | 88.45 | 86.78 | 86.88 | 5,034,220 | -1.70(-1.92%) |
May 02, 2016 | 87.84 | 88.66 | 86.51 | 88.57 | 5,841,007 | +0.98(+1.12%) |
Apr 29, 2016 | 89.39 | 89.86 | 86.89 | 87.60 | 9,199,803 | -2.39(-2.66%) |
Apr 28, 2016 | 90.55 | 92.06 | 89.07 | 89.99 | 6,139,885 | -0.73(-0.80%) |
Apr 27, 2016 | 92.10 | 92.10 | 90.27 | 90.71 | 6,025,724 | -1.28(-1.39%) |
Apr 26, 2016 | 93.47 | 93.50 | 91.19 | 91.99 | 6,091,862 | -1.49(-1.59%) |
Apr 25, 2016 | 93.99 | 94.64 | 93.17 | 93.48 | 6,074,738 | -0.78(-0.83%) |
Apr 22, 2016 | 94.43 | 94.71 | 92.63 | 94.26 | 6,518,148 | +0.26(+0.27%) |
Apr 21, 2016 | 91.74 | 94.10 | 91.40 | 94.00 | 8,861,156 | +2.65(+2.91%) |
Apr 20, 2016 | 91.63 | 92.12 | 90.82 | 91.35 | 4,046,638 | -0.03(-0.04%) |
Apr 19, 2016 | 92.78 | 93.00 | 90.79 | 91.38 | 5,554,869 | -1.78(-1.91%) |
Apr 18, 2016 | 91.48 | 93.61 | 91.17 | 93.16 | 5,053,452 | +1.43(+1.55%) |
Apr 15, 2016 | 92.37 | 92.41 | 90.76 | 91.73 | 4,691,238 | -0.33(-0.36%) |
Apr 14, 2016 | 92.70 | 92.70 | 91.27 | 92.06 | 4,324,825 | +0.14(+0.15%) |
Apr 13, 2016 | 90.92 | 92.12 | 90.39 | 91.92 | 6,985,152 | +1.73(+1.91%) |
Apr 12, 2016 | 89.14 | 90.44 | 88.33 | 90.20 | 6,608,751 | +1.05(+1.18%) |
Apr 11, 2016 | 91.17 | 91.34 | 88.85 | 89.15 | 4,694,903 | -1.52(-1.68%) |
Apr 08, 2016 | 92.84 | 92.84 | 89.84 | 90.67 | 9,554,972 | -1.10(-1.19%) |
Apr 07, 2016 | 91.76 | 94.07 | 91.25 | 91.76 | 13,742,903 | -1.67(-1.78%) |
Apr 06, 2016 | 88.53 | 93.45 | 88.49 | 93.43 | 18,195,840 | +5.28(+5.99%) |
Apr 05, 2016 | 87.79 | 89.23 | 87.30 | 88.15 | 7,640,738 | -0.33(-0.37%) |
Apr 04, 2016 | 88.09 | 89.80 | 87.78 | 88.48 | 9,118,869 | +0.76(+0.87%) |
Apr 01, 2016 | 85.12 | 87.87 | 84.21 | 87.71 | 11,203,722 | +2.45(+2.88%) |
Mar 31, 2016 | 83.34 | 86.26 | 83.32 | 85.26 | 6,423,642 | +1.92(+2.30%) |
Mar 30, 2016 | 84.68 | 85.78 | 82.93 | 83.34 | 6,915,760 | -0.55(-0.65%) |
Mar 29, 2016 | 81.99 | 83.95 | 80.75 | 83.89 | 6,969,420 | +1.48(+1.80%) |
Mar 28, 2016 | 84.01 | 84.30 | 82.24 | 82.41 | 4,344,965 | -1.11(-1.33%) |
Mar 24, 2016 | 82.54 | 83.52 | 83.52 | 83.52 | 7,044,765 | +0.40(+0.48%) |
Mar 23, 2016 | 85.74 | 86.28 | 82.99 | 83.12 | 7,377,861 | -2.84(-3.30%) |
Mar 22, 2016 | 83.41 | 86.24 | 83.24 | 85.96 | 7,528,690 | +2.16(+2.58%) |
Mar 21, 2016 | 81.87 | 84.30 | 81.76 | 83.80 | 6,615,506 | +1.68(+2.05%) |
Mar 18, 2016 | 81.03 | 82.63 | 79.98 | 82.12 | 8,322,496 | +1.39(+1.72%) |
Mar 17, 2016 | 81.39 | 81.83 | 79.02 | 80.73 | 8,750,245 | -1.02(-1.24%) |
Mar 16, 2016 | 82.16 | 83.48 | 80.62 | 81.75 | 9,902,200 | -0.42(-0.51%) |
Mar 15, 2016 | 84.29 | 84.77 | 81.82 | 82.16 | 7,839,960 | -3.26(-3.81%) |
Mar 14, 2016 | 85.53 | 86.14 | 85.17 | 85.42 | 2,898,881 | -0.16(-0.19%) |
Mar 11, 2016 | 84.27 | 85.65 | 83.78 | 85.58 | 5,460,074 | +2.24(+2.69%) |
Mar 10, 2016 | 84.21 | 85.66 | 82.46 | 83.34 | 6,740,843 | -0.67(-0.80%) |
Mar 09, 2016 | 85.37 | 85.54 | 82.88 | 84.01 | 8,970,716 | -0.98(-1.15%) |
Mar 08, 2016 | 87.71 | 87.87 | 84.77 | 84.99 | 5,165,299 | -3.15(-3.57%) |
Mar 07, 2016 | 85.50 | 88.89 | 85.25 | 88.14 | 6,415,365 | +2.17(+2.52%) |
Mar 04, 2016 | 86.54 | 87.47 | 85.40 | 85.97 | 7,435,582 | -0.36(-0.42%) |
Mar 03, 2016 | 87.66 | 87.69 | 85.90 | 86.33 | 3,251,470 | -1.27(-1.45%) |
Mar 02, 2016 | 86.66 | 88.15 | 86.28 | 87.60 | 6,900,858 | +0.93(+1.07%) |
Mar 01, 2016 | 83.83 | 86.69 | 82.90 | 86.67 | 8,447,457 | +3.65(+4.40%) |
Feb 29, 2016 | 85.38 | 85.47 | 83.02 | 83.02 | 5,270,269 | -2.42(-2.83%) |
Feb 26, 2016 | 85.52 | 86.16 | 84.83 | 85.43 | 5,192,310 | +0.71(+0.84%) |
Feb 25, 2016 | 84.95 | 85.97 | 83.86 | 84.72 | 3,584,530 | +0.18(+0.21%) |
Feb 24, 2016 | 83.01 | 84.71 | 81.75 | 84.55 | 6,509,485 | +0.44(+0.53%) |
Feb 23, 2016 | 85.71 | 86.54 | 84.04 | 84.10 | 4,175,232 | -2.03(-2.35%) |
Feb 22, 2016 | 86.89 | 87.03 | 85.59 | 86.13 | 4,438,060 | +0.58(+0.68%) |
Feb 19, 2016 | 84.51 | 85.85 | 83.48 | 85.55 | 5,600,498 | +0.79(+0.93%) |
Feb 18, 2016 | 87.29 | 87.43 | 84.62 | 84.76 | 6,408,530 | -2.25(-2.59%) |
Feb 17, 2016 | 86.09 | 87.11 | 84.52 | 87.01 | 7,799,218 | +2.48(+2.94%) |
Feb 16, 2016 | 83.42 | 84.54 | 83.12 | 84.53 | 8,103,691 | +2.46(+3.00%) |
Feb 12, 2016 | 80.86 | 82.07 | 82.07 | 82.07 | 7,396,558 | +2.34(+2.93%) |
Feb 11, 2016 | 79.38 | 80.45 | 78.59 | 79.73 | 8,543,429 | -1.92(-2.36%) |
Feb 10, 2016 | 81.50 | 84.16 | 81.24 | 81.66 | 6,575,594 | +0.50(+0.62%) |
Feb 09, 2016 | 78.65 | 82.73 | 78.42 | 81.16 | 10,775,362 | +0.09(+0.11%) |
Feb 08, 2016 | 81.92 | 82.27 | 79.65 | 81.07 | 9,940,147 | -2.65(-3.17%) |
Feb 05, 2016 | 86.11 | 86.51 | 82.61 | 83.72 | 12,756,458 | -2.76(-3.19%) |
Feb 04, 2016 | 85.77 | 88.79 | 84.95 | 86.48 | 12,062,836 | +0.23(+0.26%) |
Feb 03, 2016 | 85.44 | 86.29 | 82.21 | 86.25 | 12,261,330 | +0.98(+1.15%) |
Feb 02, 2016 | 86.50 | 87.16 | 84.53 | 85.28 | 7,292,579 | -2.46(-2.80%) |
Feb 01, 2016 | 86.53 | 88.36 | 85.54 | 87.73 | 6,249,400 | +0.48(+0.55%) |
Jan 29, 2016 | 85.89 | 87.66 | 85.10 | 87.25 | 8,983,017 | +1.17(+1.36%) |
Jan 28, 2016 | 89.36 | 90.17 | 84.64 | 86.08 | 18,481,192 | -3.24(-3.63%) |
Jan 27, 2016 | 92.75 | 93.41 | 88.69 | 89.33 | 7,961,422 | -2.84(-3.08%) |
Jan 26, 2016 | 92.74 | 93.07 | 90.11 | 92.16 | 7,355,991 | -0.37(-0.40%) |
Jan 25, 2016 | 93.78 | 94.92 | 92.44 | 92.53 | 5,549,338 | -1.57(-1.67%) |
Jan 22, 2016 | 93.38 | 94.48 | 92.05 | 94.10 | 7,373,018 | +3.03(+3.33%) |
Jan 21, 2016 | 92.53 | 93.93 | 90.92 | 91.07 | 10,100,795 | -2.20(-2.36%) |
Jan 20, 2016 | 88.70 | 94.66 | 87.73 | 93.28 | 14,054,759 | +2.50(+2.75%) |
Jan 19, 2016 | 93.99 | 94.72 | 89.21 | 90.78 | 10,186,361 | -2.07(-2.23%) |
Jan 15, 2016 | 90.46 | 92.85 | 92.85 | 92.85 | 10,760,912 | -2.37(-2.49%) |
Jan 14, 2016 | 91.65 | 96.42 | 89.35 | 95.22 | 13,347,537 | +3.69(+4.03%) |
Jan 13, 2016 | 97.04 | 97.66 | 91.31 | 91.53 | 10,555,803 | -5.25(-5.42%) |
Jan 12, 2016 | 96.55 | 98.80 | 93.46 | 96.77 | 12,099,222 | +1.47(+1.55%) |
Jan 11, 2016 | 99.54 | 99.57 | 93.12 | 95.30 | 11,516,649 | -3.43(-3.48%) |
Jan 08, 2016 | 102.10 | 102.36 | 98.54 | 98.73 | 7,733,015 | -1.82(-1.81%) |
Jan 07, 2016 | 102.42 | 103.30 | 100.56 | 100.56 | 10,240,211 | -4.36(-4.15%) |
Jan 06, 2016 | 104.71 | 106.38 | 103.94 | 104.92 | 6,950,940 | -1.91(-1.79%) |
Jan 05, 2016 | 106.95 | 108.13 | 106.07 | 106.82 | 4,999,967 | +0.03(+0.03%) |
Jan 04, 2016 | 108.19 | 108.40 | 106.03 | 106.80 | 9,910,035 | -3.74(-3.39%) |
Dec 31, 2015 | 110.95 | 110.54 | 110.54 | 110.54 | 2,943,809 | -0.83(-0.74%) |
Dec 30, 2015 | 111.75 | 112.19 | 111.04 | 111.37 | 2,987,691 | -0.73(-0.66%) |
Dec 29, 2015 | 110.76 | 112.35 | 110.60 | 112.10 | 2,610,239 | +1.92(+1.75%) |
Dec 28, 2015 | 110.35 | 110.70 | 109.52 | 110.18 | 2,605,522 | -0.84(-0.76%) |
Dec 24, 2015 | 110.70 | 111.02 | 111.02 | 111.02 | 974,230 | +0.37(+0.33%) |
Dec 23, 2015 | 109.60 | 110.90 | 109.38 | 110.65 | 3,098,675 | +1.97(+1.82%) |
Dec 22, 2015 | 108.82 | 109.28 | 107.68 | 108.68 | 3,185,636 | +0.17(+0.16%) |
Dec 21, 2015 | 108.35 | 108.83 | 107.21 | 108.50 | 2,271,524 | +0.21(+0.19%) |
Dec 18, 2015 | 108.22 | 109.37 | 107.55 | 108.29 | 6,838,499 | -0.21(-0.19%) |
Dec 17, 2015 | 110.75 | 110.75 | 108.25 | 108.50 | 7,692,003 | -1.72(-1.56%) |
Dec 16, 2015 | 108.75 | 110.47 | 107.81 | 110.22 | 4,492,969 | +2.42(+2.25%) |
Dec 15, 2015 | 106.22 | 108.18 | 105.71 | 107.80 | 5,208,182 | +2.99(+2.85%) |
Dec 14, 2015 | 104.81 | 105.75 | 102.75 | 104.81 | 6,672,911 | +0.31(+0.30%) |
Dec 11, 2015 | 106.57 | 107.07 | 104.38 | 104.50 | 8,076,228 | -3.11(-2.89%) |
Dec 10, 2015 | 106.29 | 107.96 | 105.96 | 107.61 | 3,698,592 | +1.38(+1.30%) |
Dec 09, 2015 | 107.32 | 108.11 | 105.54 | 106.24 | 4,850,885 | -1.76(-1.63%) |
Dec 08, 2015 | 104.79 | 108.35 | 104.79 | 108.00 | 4,620,663 | +2.06(+1.95%) |
Dec 07, 2015 | 107.97 | 108.15 | 105.69 | 105.94 | 5,476,909 | -2.43(-2.24%) |
Dec 04, 2015 | 105.52 | 108.41 | 105.49 | 108.37 | 6,799,025 | +3.19(+3.03%) |
Dec 03, 2015 | 109.15 | 109.38 | 104.49 | 105.18 | 7,760,821 | -3.91(-3.58%) |
Dec 02, 2015 | 109.82 | 110.75 | 108.72 | 109.09 | 3,813,564 | -0.73(-0.66%) |
Dec 01, 2015 | 109.86 | 110.17 | 108.27 | 109.82 | 6,272,361 | +0.58(+0.54%) |
Nov 30, 2015 | 111.67 | 112.02 | 108.49 | 109.23 | 5,884,698 | -2.17(-1.95%) |
Nov 27, 2015 | 110.83 | 111.57 | 110.76 | 111.40 | 1,401,882 | +0.71(+0.64%) |
Nov 25, 2015 | 109.44 | 110.70 | 110.70 | 110.70 | 3,491,704 | +1.17(+1.07%) |
Nov 24, 2015 | 108.84 | 109.68 | 108.30 | 109.53 | 3,473,662 | -0.21(-0.19%) |
Nov 23, 2015 | 108.89 | 110.68 | 108.80 | 109.74 | 5,552,363 | +0.79(+0.73%) |
Nov 20, 2015 | 109.55 | 110.00 | 108.73 | 108.95 | 3,764,211 | +0.02(+0.02%) |
Nov 19, 2015 | 110.74 | 110.88 | 108.70 | 108.92 | 4,962,612 | -1.74(-1.57%) |
Nov 18, 2015 | 108.13 | 110.75 | 107.58 | 110.66 | 8,034,571 | +3.14(+2.92%) |
Nov 17, 2015 | 106.64 | 108.30 | 105.59 | 107.53 | 4,353,108 | +1.39(+1.31%) |
Nov 16, 2015 | 105.03 | 106.17 | 103.72 | 106.14 | 5,110,178 | +0.41(+0.39%) |
Nov 13, 2015 | 104.58 | 107.30 | 104.17 | 105.73 | 7,751,151 | +1.15(+1.10%) |
Nov 12, 2015 | 106.19 | 107.05 | 99.90 | 104.58 | 5,702,341 | -2.20(-2.06%) |
Nov 11, 2015 | 108.79 | 108.95 | 106.75 | 106.78 | 3,518,592 | -1.67(-1.54%) |
Nov 10, 2015 | 107.46 | 108.57 | 106.85 | 108.45 | 3,367,344 | +0.45(+0.42%) |
Nov 09, 2015 | 107.16 | 108.78 | 106.92 | 108.00 | 3,697,285 | +0.11(+0.10%) |
Nov 06, 2015 | 108.06 | 108.56 | 105.75 | 107.89 | 6,195,116 | -0.29(-0.27%) |
Nov 05, 2015 | 109.61 | 109.75 | 107.06 | 108.18 | 8,065,521 | -2.12(-1.92%) |
Nov 04, 2015 | 111.24 | 111.46 | 108.50 | 110.30 | 6,137,336 | -0.47(-0.43%) |
Nov 03, 2015 | 110.07 | 111.48 | 108.83 | 110.77 | 6,520,331 | +0.33(+0.30%) |
Nov 02, 2015 | 106.77 | 110.64 | 106.63 | 110.44 | 6,180,025 | +4.12(+3.87%) |
Oct 30, 2015 | 107.76 | 107.81 | 106.11 | 106.32 | 6,208,710 | -1.01(-0.94%) |
Oct 29, 2015 | 108.59 | 110.06 | 106.99 | 107.33 | 8,017,763 | -1.06(-0.98%) |
Oct 28, 2015 | 106.78 | 108.39 | 104.83 | 108.39 | 9,057,154 | +1.35(+1.26%) |
Oct 27, 2015 | 103.90 | 107.04 | 103.80 | 107.04 | 7,924,965 | +3.33(+3.21%) |
Oct 26, 2015 | 102.91 | 105.26 | 101.68 | 103.71 | 7,535,904 | +0.38(+0.37%) |
Oct 23, 2015 | 101.36 | 103.33 | 100.84 | 103.33 | 11,909,956 | +3.32(+3.32%) |
Oct 22, 2015 | 99.67 | 100.56 | 97.48 | 100.00 | 12,034,885 | +0.54(+0.54%) |
Oct 21, 2015 | 101.65 | 102.15 | 96.41 | 99.46 | 18,748,596 | -0.49(-0.49%) |
Oct 20, 2015 | 103.17 | 103.32 | 99.79 | 99.95 | 9,749,023 | -3.26(-3.16%) |
Oct 19, 2015 | 102.26 | 104.89 | 100.84 | 103.21 | 12,091,046 | +0.53(+0.52%) |
Oct 16, 2015 | 102.91 | 104.00 | 101.27 | 102.69 | 9,823,697 | -0.14(-0.14%) |
Oct 15, 2015 | 97.35 | 102.86 | 97.15 | 102.83 | 10,884,873 | +4.31(+4.37%) |
Oct 14, 2015 | 98.74 | 100.44 | 97.16 | 98.52 | 14,034,000 | +0.92(+0.94%) |
Oct 13, 2015 | 99.87 | 102.08 | 97.51 | 97.60 | 9,011,731 | -3.20(-3.17%) |
Oct 12, 2015 | 101.74 | 102.03 | 99.97 | 100.80 | 6,072,427 | +0.03(+0.03%) |
Oct 09, 2015 | 100.39 | 101.76 | 99.19 | 100.77 | 6,281,122 | +0.41(+0.41%) |
Oct 08, 2015 | 100.02 | 101.04 | 96.96 | 100.36 | 11,359,478 | -0.19(-0.19%) |
Oct 07, 2015 | 98.98 | 101.75 | 97.21 | 100.55 | 15,263,170 | +1.92(+1.95%) |
Oct 06, 2015 | 101.09 | 101.27 | 95.57 | 98.63 | 17,859,042 | -3.69(-3.60%) |
Oct 05, 2015 | 104.05 | 105.71 | 100.84 | 102.32 | 10,644,736 | -0.76(-0.74%) |
Oct 02, 2015 | 97.10 | 103.23 | 97.10 | 103.08 | 13,090,367 | +3.45(+3.47%) |
Oct 01, 2015 | 99.06 | 99.95 | 97.03 | 99.63 | 11,318,019 | +0.53(+0.54%) |
Sep 30, 2015 | 97.64 | 99.69 | 96.38 | 99.09 | 17,925,910 | +4.52(+4.78%) |
Sep 29, 2015 | 95.28 | 99.09 | 93.60 | 94.57 | 25,061,108 | -0.37(-0.39%) |
Sep 28, 2015 | 100.14 | 100.62 | 93.28 | 94.94 | 36,273,472 | -6.41(-6.33%) |
Sep 25, 2015 | 108.06 | 108.13 | 99.50 | 101.35 | 27,807,740 | -5.22(-4.90%) |
Sep 24, 2015 | 107.65 | 108.56 | 104.58 | 106.57 | 13,127,498 | -2.16(-1.98%) |
Sep 23, 2015 | 109.38 | 110.78 | 107.92 | 108.73 | 6,105,110 | -0.84(-0.77%) |
Sep 22, 2015 | 109.50 | 110.39 | 107.39 | 109.57 | 13,702,842 | -1.66(-1.49%) |
Sep 21, 2015 | 117.42 | 117.53 | 110.28 | 111.23 | 16,731,115 | -5.32(-4.57%) |
Sep 18, 2015 | 116.27 | 117.84 | 116.27 | 116.55 | 6,138,953 | -1.88(-1.58%) |
Sep 17, 2015 | 115.97 | 119.75 | 115.66 | 118.42 | 6,833,690 | +2.41(+2.07%) |
Sep 16, 2015 | 116.84 | 117.56 | 114.90 | 116.02 | 5,340,618 | -0.76(-0.65%) |
Sep 15, 2015 | 115.73 | 117.02 | 114.83 | 116.78 | 3,620,762 | +1.33(+1.15%) |
Sep 14, 2015 | 115.86 | 116.26 | 114.18 | 115.45 | 2,664,199 | -0.44(-0.38%) |
Sep 11, 2015 | 113.73 | 115.96 | 113.53 | 115.89 | 4,109,268 | +1.31(+1.15%) |
Sep 10, 2015 | 112.44 | 115.16 | 112.17 | 114.58 | 5,238,278 | +2.12(+1.89%) |
Sep 09, 2015 | 115.94 | 116.44 | 112.10 | 112.45 | 5,852,338 | -2.47(-2.15%) |
Sep 08, 2015 | 112.44 | 115.05 | 111.81 | 114.92 | 6,139,430 | +4.79(+4.35%) |
Sep 04, 2015 | 108.99 | 110.13 | 110.13 | 110.13 | 5,513,548 | -0.50(-0.45%) |
Sep 03, 2015 | 113.11 | 114.17 | 110.26 | 110.63 | 6,684,752 | -2.48(-2.20%) |
Sep 02, 2015 | 110.31 | 113.11 | 108.96 | 113.11 | 5,233,503 | +4.21(+3.87%) |