Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 111.58 | 111.64 | 110.47 | 111.08 | 32,429,850 | -0.63(-0.56%) |
Aug 30, 2016 | 111.63 | 111.93 | 111.22 | 111.72 | 15,564,336 | +0.21(+0.19%) |
Aug 29, 2016 | 111.12 | 111.93 | 111.09 | 111.51 | 15,544,629 | +0.58(+0.52%) |
Aug 26, 2016 | 111.28 | 112.15 | 110.25 | 110.93 | 29,657,340 | -0.23(-0.20%) |
Aug 25, 2016 | 110.53 | 111.50 | 110.53 | 111.16 | 18,882,608 | +0.22(+0.20%) |
Aug 24, 2016 | 111.72 | 112.00 | 110.67 | 110.94 | 23,886,428 | -0.91(-0.81%) |
Aug 23, 2016 | 111.43 | 112.19 | 111.43 | 111.85 | 23,894,406 | +0.78(+0.70%) |
Aug 22, 2016 | 110.59 | 111.18 | 110.27 | 111.08 | 18,780,716 | +0.25(+0.23%) |
Aug 19, 2016 | 110.67 | 110.94 | 110.23 | 110.82 | 19,279,622 | +0.00(+0.00%) |
Aug 18, 2016 | 110.05 | 110.85 | 110.01 | 110.82 | 18,016,838 | +0.81(+0.74%) |
Aug 17, 2016 | 110.37 | 110.43 | 109.37 | 110.01 | 22,885,604 | -0.33(-0.29%) |
Aug 16, 2016 | 110.95 | 110.99 | 110.21 | 110.34 | 22,457,108 | -0.90(-0.81%) |
Aug 15, 2016 | 110.39 | 111.50 | 110.36 | 111.24 | 24,456,092 | +1.09(+0.99%) |
Aug 12, 2016 | 109.82 | 110.39 | 109.64 | 110.15 | 13,590,616 | +0.11(+0.10%) |
Aug 11, 2016 | 110.00 | 110.34 | 109.58 | 110.04 | 23,455,300 | +0.52(+0.48%) |
Aug 10, 2016 | 110.31 | 110.52 | 109.21 | 109.52 | 21,228,264 | -0.79(-0.72%) |
Aug 09, 2016 | 110.22 | 110.54 | 110.10 | 110.31 | 13,853,063 | +0.12(+0.11%) |
Aug 08, 2016 | 110.29 | 110.74 | 110.00 | 110.19 | 16,224,525 | -0.05(-0.05%) |
Aug 05, 2016 | 109.38 | 110.50 | 109.05 | 110.25 | 31,775,134 | +1.57(+1.44%) |
Aug 04, 2016 | 108.58 | 109.25 | 108.41 | 108.68 | 19,443,006 | +0.10(+0.09%) |
Aug 03, 2016 | 107.61 | 108.62 | 107.36 | 108.58 | 19,777,310 | +0.88(+0.81%) |
Aug 02, 2016 | 109.22 | 109.26 | 107.36 | 107.70 | 31,827,218 | -1.52(-1.40%) |
Aug 01, 2016 | 109.25 | 109.71 | 108.57 | 109.23 | 38,564,492 | +0.09(+0.08%) |
Jul 29, 2016 | 108.81 | 109.76 | 108.22 | 109.14 | 33,577,168 | +0.22(+0.20%) |
Jul 28, 2016 | 108.97 | 109.29 | 108.65 | 108.92 | 18,344,024 | -0.28(-0.26%) |
Jul 27, 2016 | 109.07 | 109.50 | 108.49 | 109.20 | 23,367,728 | +0.31(+0.28%) |
Jul 26, 2016 | 108.35 | 109.05 | 108.10 | 108.89 | 21,684,856 | +0.52(+0.48%) |
Jul 25, 2016 | 108.31 | 108.59 | 107.96 | 108.37 | 15,188,843 | -0.16(-0.15%) |
Jul 22, 2016 | 107.79 | 108.76 | 107.59 | 108.53 | 19,741,758 | +0.80(+0.75%) |
Jul 21, 2016 | 108.18 | 108.71 | 107.50 | 107.73 | 21,095,904 | -0.51(-0.47%) |
Jul 20, 2016 | 107.77 | 108.57 | 107.22 | 108.25 | 24,836,610 | +0.70(+0.65%) |
Jul 19, 2016 | 107.96 | 108.15 | 107.21 | 107.54 | 21,889,904 | -0.54(-0.50%) |
Jul 18, 2016 | 107.75 | 108.49 | 107.57 | 108.08 | 19,321,404 | +0.18(+0.17%) |
Jul 15, 2016 | 108.07 | 108.21 | 107.52 | 107.90 | 26,465,690 | +0.30(+0.28%) |
Jul 14, 2016 | 108.44 | 108.46 | 107.54 | 107.61 | 21,448,710 | +0.11(+0.10%) |
Jul 13, 2016 | 108.47 | 108.53 | 107.23 | 107.50 | 31,110,586 | -0.42(-0.39%) |
Jul 12, 2016 | 107.27 | 108.55 | 107.12 | 107.92 | 48,978,072 | +1.43(+1.34%) |
Jul 11, 2016 | 105.97 | 106.76 | 105.89 | 106.50 | 29,931,530 | +1.22(+1.16%) |
Jul 08, 2016 | 103.89 | 105.55 | 102.88 | 105.28 | 42,115,664 | +2.40(+2.33%) |
Jul 07, 2016 | 102.96 | 103.66 | 102.23 | 102.88 | 23,050,182 | +0.22(+0.21%) |
Jul 06, 2016 | 101.45 | 102.77 | 101.24 | 102.67 | 27,375,358 | +0.74(+0.73%) |
Jul 05, 2016 | 103.12 | 103.33 | 101.36 | 101.93 | 32,731,654 | -1.52(-1.47%) |
Jul 01, 2016 | 103.14 | 103.45 | 103.45 | 103.45 | 27,218,404 | +0.37(+0.36%) |
Jun 30, 2016 | 101.42 | 103.12 | 100.92 | 103.08 | 47,932,144 | +1.88(+1.86%) |
Jun 29, 2016 | 100.14 | 101.35 | 99.99 | 101.20 | 37,955,976 | +2.25(+2.27%) |
Jun 28, 2016 | 98.30 | 99.41 | 98.23 | 98.95 | 46,887,640 | +1.51(+1.55%) |
Jun 27, 2016 | 99.58 | 99.58 | 96.99 | 97.44 | 66,391,760 | -3.46(-3.43%) |
Jun 24, 2016 | 100.36 | 102.22 | 99.96 | 100.90 | 83,595,704 | -3.83(-3.66%) |
Jun 23, 2016 | 103.83 | 104.81 | 103.75 | 104.73 | 33,694,164 | +1.96(+1.91%) |
Jun 22, 2016 | 103.37 | 103.89 | 102.64 | 102.77 | 30,365,566 | -0.40(-0.39%) |
Jun 21, 2016 | 103.41 | 103.47 | 102.50 | 103.17 | 38,711,976 | -0.20(-0.19%) |
Jun 20, 2016 | 103.82 | 104.40 | 103.37 | 103.37 | 31,476,796 | +1.11(+1.09%) |
Jun 17, 2016 | 102.57 | 103.03 | 101.92 | 102.26 | 33,570,160 | -0.44(-0.43%) |
Jun 16, 2016 | 101.95 | 102.73 | 101.21 | 102.70 | 40,493,568 | -0.01(-0.01%) |
Jun 15, 2016 | 103.00 | 103.60 | 102.62 | 102.71 | 26,979,652 | +0.07(+0.07%) |
Jun 14, 2016 | 102.55 | 103.20 | 101.91 | 102.63 | 38,221,952 | -0.30(-0.29%) |
Jun 13, 2016 | 103.68 | 104.16 | 102.73 | 102.93 | 40,599,492 | -1.13(-1.08%) |
Jun 10, 2016 | 104.52 | 104.78 | 103.72 | 104.06 | 36,459,560 | -1.44(-1.36%) |
Jun 09, 2016 | 105.74 | 105.74 | 105.15 | 105.49 | 26,144,952 | -0.68(-0.64%) |
Jun 08, 2016 | 105.48 | 106.36 | 105.48 | 106.17 | 31,229,688 | +0.78(+0.74%) |
Jun 07, 2016 | 105.15 | 105.77 | 104.86 | 105.39 | 23,464,580 | +0.30(+0.29%) |
Jun 06, 2016 | 104.07 | 105.41 | 104.01 | 105.09 | 30,052,250 | +1.12(+1.08%) |
Jun 03, 2016 | 104.42 | 104.42 | 103.10 | 103.97 | 32,049,574 | -0.63(-0.60%) |
Jun 02, 2016 | 103.54 | 104.60 | 103.43 | 104.60 | 25,984,116 | +0.80(+0.77%) |
Jun 01, 2016 | 102.75 | 103.95 | 102.58 | 103.80 | 29,899,870 | +0.70(+0.68%) |
May 31, 2016 | 102.94 | 103.58 | 102.65 | 103.10 | 36,544,852 | +0.36(+0.35%) |
May 27, 2016 | 101.81 | 102.74 | 102.74 | 102.74 | 23,719,550 | +1.01(+1.00%) |
May 26, 2016 | 102.00 | 102.22 | 101.54 | 101.73 | 16,901,508 | -0.12(-0.11%) |
May 25, 2016 | 101.58 | 102.11 | 101.38 | 101.84 | 29,543,116 | +0.59(+0.58%) |
May 24, 2016 | 99.79 | 101.50 | 99.76 | 101.25 | 45,866,396 | +2.04(+2.06%) |
May 23, 2016 | 99.31 | 99.86 | 99.07 | 99.21 | 26,459,740 | -0.12(-0.12%) |
May 20, 2016 | 97.98 | 99.33 | 97.93 | 99.33 | 41,721,808 | +1.65(+1.68%) |
May 19, 2016 | 97.76 | 98.41 | 96.82 | 97.68 | 41,100,312 | -0.79(-0.81%) |
May 18, 2016 | 97.55 | 99.21 | 97.53 | 98.47 | 40,118,984 | +0.51(+0.52%) |
May 17, 2016 | 99.41 | 99.89 | 97.51 | 97.96 | 52,063,484 | -1.58(-1.59%) |
May 16, 2016 | 98.55 | 99.98 | 98.50 | 99.54 | 30,492,180 | +1.25(+1.27%) |
May 13, 2016 | 98.67 | 99.46 | 98.04 | 98.29 | 27,339,260 | -0.66(-0.66%) |
May 12, 2016 | 99.68 | 99.95 | 98.17 | 98.95 | 38,815,124 | -0.53(-0.53%) |
May 11, 2016 | 100.50 | 100.65 | 99.40 | 99.48 | 26,327,142 | -1.25(-1.24%) |
May 10, 2016 | 100.11 | 100.77 | 99.58 | 100.72 | 20,786,170 | +1.00(+1.01%) |
May 09, 2016 | 99.44 | 100.31 | 99.18 | 99.72 | 26,129,422 | +0.29(+0.29%) |
May 06, 2016 | 98.44 | 99.45 | 98.20 | 99.43 | 28,440,372 | +0.58(+0.59%) |
May 05, 2016 | 99.65 | 99.81 | 98.71 | 98.85 | 29,266,328 | -0.39(-0.40%) |
May 04, 2016 | 99.50 | 100.40 | 98.95 | 99.25 | 34,313,324 | -0.82(-0.82%) |
May 03, 2016 | 100.90 | 100.91 | 99.45 | 100.07 | 42,305,448 | -1.67(-1.64%) |
May 02, 2016 | 101.16 | 101.76 | 100.57 | 101.74 | 24,406,528 | +0.90(+0.89%) |
Apr 29, 2016 | 101.32 | 101.72 | 100.16 | 100.84 | 37,126,288 | -0.91(-0.90%) |
Apr 28, 2016 | 102.45 | 103.10 | 101.48 | 101.75 | 29,136,282 | -1.18(-1.14%) |
Apr 27, 2016 | 102.63 | 103.14 | 102.11 | 102.93 | 27,170,398 | +0.36(+0.35%) |
Apr 26, 2016 | 101.91 | 102.68 | 101.46 | 102.57 | 34,068,960 | +1.00(+0.98%) |
Apr 25, 2016 | 102.02 | 102.12 | 101.14 | 101.58 | 18,256,196 | -0.73(-0.71%) |
Apr 22, 2016 | 101.29 | 102.37 | 101.28 | 102.30 | 32,448,964 | +1.00(+0.99%) |
Apr 21, 2016 | 101.73 | 102.13 | 101.00 | 101.30 | 22,902,502 | -0.51(-0.50%) |
Apr 20, 2016 | 101.66 | 102.39 | 101.28 | 101.81 | 23,895,066 | +0.15(+0.15%) |
Apr 19, 2016 | 101.76 | 102.32 | 101.21 | 101.66 | 25,904,130 | +0.08(+0.08%) |
Apr 18, 2016 | 100.39 | 101.66 | 100.29 | 101.58 | 21,657,834 | +0.76(+0.76%) |
Apr 15, 2016 | 100.32 | 100.97 | 100.28 | 100.81 | 23,620,246 | +0.25(+0.25%) |
Apr 14, 2016 | 100.64 | 101.04 | 100.30 | 100.56 | 28,486,166 | -0.12(-0.12%) |
Apr 13, 2016 | 99.14 | 100.80 | 99.07 | 100.69 | 45,208,740 | +2.12(+2.16%) |
Apr 12, 2016 | 97.53 | 98.78 | 97.21 | 98.56 | 27,947,380 | +1.05(+1.08%) |
Apr 11, 2016 | 98.38 | 99.10 | 97.50 | 97.51 | 28,824,482 | -0.30(-0.31%) |
Apr 08, 2016 | 98.27 | 98.68 | 97.39 | 97.82 | 29,170,210 | +0.39(+0.40%) |
Apr 07, 2016 | 98.05 | 98.51 | 96.94 | 97.43 | 37,139,204 | -1.34(-1.35%) |
Apr 06, 2016 | 97.66 | 98.86 | 97.35 | 98.77 | 31,407,664 | +1.10(+1.13%) |
Apr 05, 2016 | 98.05 | 98.49 | 97.58 | 97.67 | 36,268,364 | -1.12(-1.13%) |
Apr 04, 2016 | 99.43 | 99.80 | 98.71 | 98.79 | 24,014,146 | -0.83(-0.84%) |
Apr 01, 2016 | 98.27 | 99.71 | 98.15 | 99.62 | 33,441,904 | +0.44(+0.44%) |
Mar 31, 2016 | 99.05 | 99.66 | 98.92 | 99.18 | 31,844,100 | +0.28(+0.28%) |
Mar 30, 2016 | 99.42 | 99.62 | 98.66 | 98.90 | 39,730,872 | +0.01(+0.01%) |
Mar 29, 2016 | 95.96 | 98.92 | 95.72 | 98.90 | 52,143,064 | +2.67(+2.78%) |
Mar 28, 2016 | 96.31 | 96.63 | 95.52 | 96.22 | 23,530,234 | +0.12(+0.12%) |
Mar 24, 2016 | 95.25 | 96.11 | 96.11 | 96.11 | 34,493,632 | +0.29(+0.30%) |
Mar 23, 2016 | 97.31 | 97.35 | 95.75 | 95.82 | 43,771,380 | -1.80(-1.85%) |
Mar 22, 2016 | 97.23 | 98.05 | 96.95 | 97.63 | 26,401,976 | -0.12(-0.12%) |
Mar 21, 2016 | 97.82 | 98.27 | 97.50 | 97.74 | 33,444,412 | -0.23(-0.24%) |
Mar 18, 2016 | 97.22 | 98.28 | 97.16 | 97.97 | 40,849,088 | +0.88(+0.90%) |
Mar 17, 2016 | 95.63 | 97.52 | 95.04 | 97.10 | 46,668,284 | +1.47(+1.53%) |
Mar 16, 2016 | 94.51 | 95.94 | 94.51 | 95.63 | 42,446,808 | +0.67(+0.71%) |
Mar 15, 2016 | 95.83 | 95.89 | 94.77 | 94.96 | 38,326,624 | -1.50(-1.56%) |
Mar 14, 2016 | 96.42 | 96.84 | 96.00 | 96.46 | 27,321,528 | -0.25(-0.26%) |
Mar 11, 2016 | 95.45 | 96.83 | 95.34 | 96.71 | 37,618,576 | +2.03(+2.14%) |
Mar 10, 2016 | 95.73 | 96.08 | 93.68 | 94.68 | 54,287,500 | -0.78(-0.81%) |
Mar 09, 2016 | 95.30 | 95.65 | 94.81 | 95.46 | 28,668,014 | +0.48(+0.51%) |
Mar 08, 2016 | 96.79 | 96.79 | 94.87 | 94.98 | 51,674,096 | -2.35(-2.41%) |
Mar 07, 2016 | 95.83 | 97.42 | 95.83 | 97.33 | 43,329,340 | +1.05(+1.09%) |
Mar 04, 2016 | 95.70 | 96.82 | 95.35 | 96.28 | 42,715,536 | +0.53(+0.55%) |
Mar 03, 2016 | 94.79 | 95.78 | 94.68 | 95.76 | 31,561,442 | +0.99(+1.05%) |
Mar 02, 2016 | 93.67 | 94.83 | 93.50 | 94.77 | 27,895,666 | +0.97(+1.03%) |
Mar 01, 2016 | 92.62 | 93.80 | 92.13 | 93.80 | 40,737,844 | +1.98(+2.15%) |
Feb 29, 2016 | 92.18 | 92.99 | 91.82 | 91.82 | 35,810,352 | -0.41(-0.45%) |
Feb 26, 2016 | 92.12 | 92.49 | 91.80 | 92.24 | 30,737,862 | +0.58(+0.63%) |
Feb 25, 2016 | 90.98 | 91.71 | 90.63 | 91.65 | 25,294,104 | +0.83(+0.92%) |
Feb 24, 2016 | 89.04 | 91.01 | 88.47 | 90.82 | 41,286,008 | +0.87(+0.96%) |
Feb 23, 2016 | 90.49 | 90.72 | 89.88 | 89.96 | 33,400,432 | -0.83(-0.92%) |
Feb 22, 2016 | 90.58 | 91.18 | 90.49 | 90.79 | 32,293,832 | +1.00(+1.11%) |
Feb 19, 2016 | 88.99 | 89.88 | 88.59 | 89.79 | 36,275,852 | +0.45(+0.50%) |
Feb 18, 2016 | 89.84 | 89.95 | 88.97 | 89.34 | 39,200,756 | -0.43(-0.48%) |
Feb 17, 2016 | 89.00 | 90.36 | 88.96 | 89.77 | 45,798,720 | +1.39(+1.57%) |
Feb 16, 2016 | 87.41 | 88.58 | 86.90 | 88.38 | 43,481,356 | +2.05(+2.37%) |
Feb 12, 2016 | 85.50 | 86.34 | 86.34 | 86.34 | 44,859,568 | +1.61(+1.90%) |
Feb 11, 2016 | 84.09 | 85.27 | 83.70 | 84.73 | 64,789,936 | -0.93(-1.09%) |
Feb 10, 2016 | 86.21 | 87.52 | 85.52 | 85.66 | 47,758,960 | +0.04(+0.05%) |
Feb 09, 2016 | 85.03 | 86.82 | 84.93 | 85.61 | 62,480,980 | -0.58(-0.67%) |
Feb 08, 2016 | 86.71 | 86.71 | 84.86 | 86.19 | 68,354,728 | -1.44(-1.64%) |
Feb 05, 2016 | 89.70 | 89.78 | 87.56 | 87.63 | 59,704,868 | -2.47(-2.74%) |
Feb 04, 2016 | 89.38 | 91.14 | 89.36 | 90.10 | 57,261,336 | +0.35(+0.39%) |
Feb 03, 2016 | 90.33 | 90.34 | 87.72 | 89.75 | 61,812,160 | +0.12(+0.13%) |
Feb 02, 2016 | 90.57 | 90.70 | 89.18 | 89.63 | 44,405,496 | -1.98(-2.16%) |
Feb 01, 2016 | 91.30 | 92.15 | 90.50 | 91.61 | 37,600,776 | -0.42(-0.46%) |
Jan 29, 2016 | 89.42 | 92.05 | 89.35 | 92.03 | 47,262,716 | +2.92(+3.28%) |
Jan 28, 2016 | 89.88 | 90.23 | 88.68 | 89.11 | 46,931,464 | -0.02(-0.02%) |
Jan 27, 2016 | 89.91 | 90.81 | 88.54 | 89.12 | 53,653,008 | -1.24(-1.37%) |
Jan 26, 2016 | 88.95 | 90.64 | 88.65 | 90.37 | 37,307,920 | +1.77(+2.00%) |
Jan 25, 2016 | 90.05 | 90.35 | 88.36 | 88.59 | 39,173,644 | -2.02(-2.22%) |
Jan 22, 2016 | 89.97 | 90.82 | 89.50 | 90.61 | 51,526,724 | +2.16(+2.45%) |
Jan 21, 2016 | 88.79 | 90.20 | 87.94 | 88.45 | 73,605,960 | -0.21(-0.23%) |
Jan 20, 2016 | 87.09 | 89.67 | 84.97 | 88.65 | 105,582,128 | +0.37(+0.42%) |
Jan 19, 2016 | 90.34 | 90.46 | 87.36 | 88.28 | 57,489,876 | -1.21(-1.35%) |
Jan 15, 2016 | 88.56 | 89.49 | 89.49 | 89.49 | 95,944,632 | -1.47(-1.62%) |
Jan 14, 2016 | 90.15 | 91.81 | 88.66 | 90.97 | 77,443,712 | +1.24(+1.38%) |
Jan 13, 2016 | 92.88 | 93.33 | 89.07 | 89.72 | 78,964,104 | -2.98(-3.21%) |
Jan 12, 2016 | 93.16 | 93.84 | 91.12 | 92.70 | 60,070,588 | +0.28(+0.30%) |
Jan 11, 2016 | 93.15 | 93.66 | 91.45 | 92.42 | 52,726,412 | -0.40(-0.43%) |
Jan 08, 2016 | 94.63 | 95.19 | 92.66 | 92.83 | 67,460,896 | -1.63(-1.72%) |
Jan 07, 2016 | 95.39 | 96.09 | 94.29 | 94.45 | 58,701,576 | -2.59(-2.67%) |
Jan 06, 2016 | 97.16 | 97.96 | 96.53 | 97.04 | 39,788,380 | -1.50(-1.52%) |
Jan 05, 2016 | 98.69 | 98.84 | 97.92 | 98.55 | 31,602,608 | +0.21(+0.22%) |
Jan 04, 2016 | 98.87 | 99.06 | 97.50 | 98.33 | 74,555,576 | -2.33(-2.32%) |
Dec 31, 2015 | 101.50 | 100.66 | 100.66 | 100.66 | 44,211,128 | -1.27(-1.25%) |
Dec 30, 2015 | 102.84 | 103.11 | 101.90 | 101.93 | 23,799,278 | -1.04(-1.01%) |
Dec 29, 2015 | 102.33 | 103.05 | 101.96 | 102.97 | 25,548,132 | +1.10(+1.08%) |
Dec 28, 2015 | 101.88 | 101.96 | 100.96 | 101.87 | 24,753,232 | -0.47(-0.46%) |
Dec 24, 2015 | 102.29 | 102.34 | 102.34 | 102.34 | 14,958,484 | +0.19(+0.19%) |
Dec 23, 2015 | 101.39 | 102.31 | 101.21 | 102.15 | 33,270,092 | +1.27(+1.26%) |
Dec 22, 2015 | 100.25 | 101.03 | 99.49 | 100.88 | 31,583,036 | +0.92(+0.92%) |
Dec 21, 2015 | 99.83 | 100.24 | 99.23 | 99.96 | 29,749,264 | +0.75(+0.75%) |
Dec 18, 2015 | 100.27 | 100.47 | 99.18 | 99.21 | 56,042,476 | -1.54(-1.53%) |
Dec 17, 2015 | 102.27 | 102.29 | 100.54 | 100.75 | 46,412,724 | -1.09(-1.07%) |
Dec 16, 2015 | 101.00 | 102.03 | 100.42 | 101.84 | 50,052,252 | +1.53(+1.53%) |
Dec 15, 2015 | 99.44 | 100.53 | 99.32 | 100.31 | 54,239,808 | +1.42(+1.44%) |
Dec 14, 2015 | 99.56 | 100.02 | 98.16 | 98.89 | 59,977,124 | -0.71(-0.71%) |
Dec 11, 2015 | 100.81 | 100.87 | 99.26 | 99.60 | 59,112,980 | -2.27(-2.23%) |
Dec 10, 2015 | 101.36 | 102.42 | 101.15 | 101.87 | 35,145,544 | +0.34(+0.33%) |
Dec 09, 2015 | 102.37 | 103.39 | 101.10 | 101.53 | 47,167,412 | -1.15(-1.12%) |
Dec 08, 2015 | 103.25 | 103.24 | 101.87 | 102.68 | 34,770,884 | -0.57(-0.55%) |
Dec 07, 2015 | 104.70 | 104.72 | 102.81 | 103.25 | 33,283,012 | -1.58(-1.50%) |
Dec 04, 2015 | 103.77 | 104.95 | 103.54 | 104.82 | 36,708,572 | +1.05(+1.01%) |
Dec 03, 2015 | 105.84 | 106.31 | 103.36 | 103.77 | 44,364,532 | -1.78(-1.69%) |
Dec 02, 2015 | 106.56 | 106.83 | 105.42 | 105.55 | 24,974,976 | -1.15(-1.08%) |
Dec 01, 2015 | 106.45 | 106.72 | 105.82 | 106.70 | 31,348,520 | +0.70(+0.66%) |
Nov 30, 2015 | 106.81 | 106.86 | 105.95 | 106.00 | 33,892,548 | -0.46(-0.43%) |
Nov 27, 2015 | 106.15 | 106.71 | 105.80 | 106.46 | 15,875,998 | +0.40(+0.38%) |
Nov 25, 2015 | 105.28 | 106.06 | 106.06 | 106.06 | 23,340,544 | +0.82(+0.78%) |
Nov 24, 2015 | 104.02 | 105.39 | 103.74 | 105.24 | 28,084,124 | +0.77(+0.73%) |
Nov 23, 2015 | 103.87 | 104.92 | 103.84 | 104.47 | 25,521,164 | +0.52(+0.50%) |
Nov 20, 2015 | 103.67 | 104.45 | 103.58 | 103.96 | 35,616,276 | +0.67(+0.65%) |
Nov 19, 2015 | 103.63 | 103.82 | 103.01 | 103.29 | 28,664,992 | -0.44(-0.42%) |
Nov 18, 2015 | 102.28 | 103.82 | 101.92 | 103.73 | 39,935,416 | +1.73(+1.69%) |
Nov 17, 2015 | 102.48 | 103.37 | 101.86 | 102.00 | 38,698,384 | -0.39(-0.38%) |
Nov 16, 2015 | 101.42 | 102.43 | 100.89 | 102.39 | 32,560,598 | +0.87(+0.86%) |
Nov 13, 2015 | 101.85 | 102.65 | 101.16 | 101.52 | 49,307,888 | -0.74(-0.72%) |
Nov 12, 2015 | 103.53 | 103.67 | 102.11 | 102.26 | 44,841,324 | -1.99(-1.91%) |
Nov 11, 2015 | 105.29 | 105.31 | 104.20 | 104.25 | 24,761,086 | -0.92(-0.87%) |
Nov 10, 2015 | 104.41 | 105.17 | 104.09 | 105.17 | 24,596,596 | +0.31(+0.30%) |
Nov 09, 2015 | 105.97 | 106.17 | 104.37 | 104.86 | 37,057,504 | -1.25(-1.17%) |
Nov 06, 2015 | 105.03 | 106.23 | 104.39 | 106.10 | 39,485,508 | +0.75(+0.71%) |
Nov 05, 2015 | 105.23 | 105.55 | 104.21 | 105.36 | 30,495,808 | +0.08(+0.08%) |
Nov 04, 2015 | 105.60 | 105.91 | 104.74 | 105.28 | 28,867,360 | -0.05(-0.05%) |
Nov 03, 2015 | 104.65 | 105.93 | 104.47 | 105.33 | 32,164,054 | +0.54(+0.52%) |
Nov 02, 2015 | 102.75 | 105.08 | 102.72 | 104.79 | 38,016,364 | +2.14(+2.08%) |
Oct 30, 2015 | 102.85 | 103.26 | 102.42 | 102.65 | 31,482,388 | -0.47(-0.46%) |
Oct 29, 2015 | 103.90 | 104.23 | 102.85 | 103.12 | 30,619,038 | -1.11(-1.07%) |
Oct 28, 2015 | 101.58 | 104.25 | 101.39 | 104.23 | 73,630,120 | +2.95(+2.92%) |
Oct 27, 2015 | 101.98 | 102.23 | 100.66 | 101.28 | 42,905,492 | -1.12(-1.09%) |
Oct 26, 2015 | 102.88 | 103.12 | 102.28 | 102.40 | 22,228,950 | -0.70(-0.68%) |
Oct 23, 2015 | 102.93 | 103.28 | 102.11 | 103.10 | 45,138,724 | +1.01(+0.99%) |
Oct 22, 2015 | 101.82 | 102.72 | 101.22 | 102.10 | 41,441,444 | +0.89(+0.88%) |
Oct 21, 2015 | 103.17 | 103.22 | 101.15 | 101.21 | 38,266,276 | -1.57(-1.52%) |
Oct 20, 2015 | 102.86 | 103.50 | 102.37 | 102.78 | 23,068,900 | -0.14(-0.14%) |
Oct 19, 2015 | 102.26 | 103.42 | 102.04 | 102.92 | 28,033,412 | +0.20(+0.19%) |
Oct 16, 2015 | 103.06 | 103.06 | 101.84 | 102.72 | 37,849,884 | -0.13(-0.13%) |
Oct 15, 2015 | 100.74 | 102.86 | 100.27 | 102.86 | 47,742,712 | +2.40(+2.39%) |
Oct 14, 2015 | 101.49 | 102.12 | 100.31 | 100.45 | 44,930,736 | -1.00(-0.98%) |
Oct 13, 2015 | 102.45 | 103.50 | 101.39 | 101.45 | 42,072,100 | -1.41(-1.37%) |
Oct 12, 2015 | 103.05 | 103.23 | 102.41 | 102.86 | 25,821,578 | -0.15(-0.15%) |
Oct 09, 2015 | 102.99 | 103.36 | 102.70 | 103.01 | 29,772,784 | +0.20(+0.20%) |
Oct 08, 2015 | 101.80 | 103.02 | 101.41 | 102.80 | 48,396,624 | +0.92(+0.90%) |
Oct 07, 2015 | 100.66 | 101.90 | 100.24 | 101.89 | 40,867,264 | +1.77(+1.77%) |
Oct 06, 2015 | 100.75 | 101.17 | 99.48 | 100.11 | 38,359,904 | -0.69(-0.69%) |
Oct 05, 2015 | 99.38 | 100.97 | 99.27 | 100.81 | 50,810,728 | +2.35(+2.39%) |
Oct 02, 2015 | 96.10 | 98.46 | 95.34 | 98.46 | 65,191,668 | +1.44(+1.49%) |
Oct 01, 2015 | 97.34 | 97.61 | 95.61 | 97.02 | 50,547,132 | -0.17(-0.17%) |
Sep 30, 2015 | 96.55 | 97.39 | 96.04 | 97.19 | 57,118,024 | +1.49(+1.55%) |
Sep 29, 2015 | 96.34 | 97.11 | 95.23 | 95.70 | 56,155,584 | -0.69(-0.71%) |
Sep 28, 2015 | 98.83 | 98.92 | 96.01 | 96.38 | 63,780,992 | -2.78(-2.80%) |
Sep 25, 2015 | 101.30 | 101.38 | 98.73 | 99.16 | 49,158,752 | -1.32(-1.32%) |
Sep 24, 2015 | 100.09 | 100.65 | 99.28 | 100.48 | 44,859,324 | -0.17(-0.17%) |
Sep 23, 2015 | 101.19 | 101.54 | 100.34 | 100.65 | 28,724,896 | -0.30(-0.30%) |
Sep 22, 2015 | 101.57 | 101.81 | 100.32 | 100.95 | 40,324,612 | -1.55(-1.52%) |
Sep 21, 2015 | 103.42 | 104.10 | 102.13 | 102.51 | 37,210,240 | -0.19(-0.18%) |
Sep 18, 2015 | 102.73 | 103.69 | 102.41 | 102.69 | 48,157,036 | -1.44(-1.38%) |
Sep 17, 2015 | 103.76 | 105.51 | 103.55 | 104.13 | 56,799,224 | +0.36(+0.34%) |
Sep 16, 2015 | 102.90 | 103.85 | 102.76 | 103.78 | 30,568,590 | +0.89(+0.86%) |
Sep 15, 2015 | 101.93 | 103.11 | 101.81 | 102.89 | 30,137,662 | +1.14(+1.13%) |
Sep 14, 2015 | 102.52 | 102.53 | 101.55 | 101.74 | 25,202,836 | -0.47(-0.46%) |
Sep 11, 2015 | 101.31 | 102.23 | 100.86 | 102.21 | 31,494,778 | +0.48(+0.47%) |
Sep 10, 2015 | 100.94 | 102.30 | 100.92 | 101.73 | 33,667,100 | +0.46(+0.46%) |
Sep 09, 2015 | 103.09 | 103.31 | 101.18 | 101.27 | 45,595,328 | -1.18(-1.15%) |
Sep 08, 2015 | 101.66 | 102.56 | 101.27 | 102.45 | 33,711,116 | +2.29(+2.29%) |
Sep 04, 2015 | 99.86 | 100.16 | 100.16 | 100.16 | 35,106,504 | -0.76(-0.76%) |
Sep 03, 2015 | 101.24 | 102.17 | 100.77 | 100.93 | 37,562,164 | -0.16(-0.16%) |
Sep 02, 2015 | 100.64 | 101.14 | 99.46 | 101.09 | 30,272,112 | +1.78(+1.80%) |