Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 131.62 | 131.89 | 130.79 | 131.05 | 3,343,075 | -0.53(-0.41%) |
Oct 28, 2016 | 132.23 | 132.49 | 130.81 | 131.58 | 5,038,781 | -0.28(-0.21%) |
Oct 27, 2016 | 134.18 | 134.54 | 130.45 | 131.86 | 8,537,585 | -2.05(-1.53%) |
Oct 26, 2016 | 127.37 | 134.51 | 125.79 | 133.91 | 14,424,809 | +6.00(+4.69%) |
Oct 25, 2016 | 126.54 | 128.28 | 126.37 | 127.91 | 5,659,233 | +1.44(+1.14%) |
Oct 24, 2016 | 125.51 | 127.78 | 125.51 | 126.47 | 4,145,407 | +1.67(+1.34%) |
Oct 21, 2016 | 123.95 | 125.31 | 123.52 | 124.79 | 2,397,376 | -0.19(-0.15%) |
Oct 20, 2016 | 125.06 | 125.82 | 124.55 | 124.98 | 2,760,322 | -0.31(-0.25%) |
Oct 19, 2016 | 124.60 | 126.00 | 124.51 | 125.30 | 2,457,444 | +0.99(+0.80%) |
Oct 18, 2016 | 124.24 | 124.89 | 124.13 | 124.30 | 2,468,321 | +1.01(+0.82%) |
Oct 17, 2016 | 122.83 | 124.56 | 122.67 | 123.29 | 2,646,661 | +0.46(+0.37%) |
Oct 14, 2016 | 123.81 | 124.44 | 122.81 | 122.83 | 2,518,732 | +0.11(+0.09%) |
Oct 13, 2016 | 121.84 | 123.23 | 120.89 | 122.72 | 3,852,055 | +0.20(+0.16%) |
Oct 12, 2016 | 123.07 | 123.55 | 122.37 | 122.52 | 2,460,866 | -0.53(-0.43%) |
Oct 11, 2016 | 124.16 | 124.84 | 122.62 | 123.05 | 3,920,245 | -1.93(-1.55%) |
Oct 10, 2016 | 123.83 | 125.93 | 123.83 | 124.98 | 3,633,683 | +1.83(+1.49%) |
Oct 07, 2016 | 123.23 | 123.90 | 121.95 | 123.15 | 4,675,726 | -0.53(-0.42%) |
Oct 06, 2016 | 124.05 | 124.21 | 123.00 | 123.68 | 3,928,864 | -0.22(-0.18%) |
Oct 05, 2016 | 122.31 | 124.12 | 121.96 | 123.90 | 3,410,068 | +2.22(+1.82%) |
Oct 04, 2016 | 122.16 | 122.58 | 121.17 | 121.68 | 3,074,945 | -0.12(-0.10%) |
Oct 03, 2016 | 120.79 | 122.11 | 120.29 | 121.80 | 2,644,938 | +0.59(+0.49%) |
Sep 30, 2016 | 121.53 | 122.03 | 120.78 | 121.21 | 3,383,855 | +0.65(+0.54%) |
Sep 29, 2016 | 121.27 | 122.17 | 120.24 | 120.56 | 2,385,342 | -1.10(-0.91%) |
Sep 28, 2016 | 121.07 | 121.78 | 120.15 | 121.66 | 1,917,820 | +0.84(+0.69%) |
Sep 27, 2016 | 119.88 | 121.21 | 119.48 | 120.83 | 2,104,091 | +0.69(+0.57%) |
Sep 26, 2016 | 120.59 | 121.06 | 120.01 | 120.14 | 2,412,715 | -1.11(-0.92%) |
Sep 23, 2016 | 120.76 | 121.71 | 120.54 | 121.25 | 2,533,177 | -0.08(-0.07%) |
Sep 22, 2016 | 120.94 | 121.89 | 120.69 | 121.33 | 3,535,020 | +1.21(+1.00%) |
Sep 21, 2016 | 117.94 | 120.19 | 117.94 | 120.12 | 3,508,082 | +2.55(+2.17%) |
Sep 20, 2016 | 117.72 | 118.23 | 117.37 | 117.58 | 2,868,539 | +0.29(+0.24%) |
Sep 19, 2016 | 117.31 | 118.05 | 117.10 | 117.29 | 3,443,294 | +0.72(+0.62%) |
Sep 16, 2016 | 117.50 | 117.50 | 116.24 | 116.57 | 8,733,628 | -0.98(-0.84%) |
Sep 15, 2016 | 117.37 | 118.19 | 116.79 | 117.56 | 3,778,576 | +0.09(+0.08%) |
Sep 14, 2016 | 118.61 | 118.97 | 117.16 | 117.47 | 4,298,987 | -1.00(-0.85%) |
Sep 13, 2016 | 118.89 | 119.63 | 118.01 | 118.47 | 4,947,725 | -1.25(-1.04%) |
Sep 12, 2016 | 116.74 | 120.24 | 116.22 | 119.72 | 6,935,297 | +1.46(+1.24%) |
Sep 09, 2016 | 121.39 | 121.39 | 118.25 | 118.26 | 5,317,968 | -4.02(-3.29%) |
Sep 08, 2016 | 121.75 | 122.29 | 121.00 | 122.28 | 2,845,713 | +0.24(+0.20%) |
Sep 07, 2016 | 121.89 | 122.44 | 121.45 | 122.04 | 2,389,348 | -0.32(-0.26%) |
Sep 06, 2016 | 121.11 | 122.36 | 120.78 | 122.36 | 4,512,441 | +1.68(+1.40%) |
Sep 02, 2016 | 120.43 | 120.68 | 120.68 | 120.68 | 2,859,541 | +1.16(+0.97%) |
Sep 01, 2016 | 119.64 | 119.64 | 118.10 | 119.52 | 3,051,087 | +0.41(+0.35%) |
Aug 31, 2016 | 120.37 | 120.37 | 118.82 | 119.10 | 3,955,115 | -1.25(-1.04%) |
Aug 30, 2016 | 122.55 | 122.78 | 120.24 | 120.36 | 3,735,869 | -1.92(-1.57%) |
Aug 29, 2016 | 122.11 | 122.90 | 121.75 | 122.28 | 2,586,776 | +0.62(+0.51%) |
Aug 26, 2016 | 122.83 | 123.36 | 121.28 | 121.66 | 2,145,188 | -0.69(-0.56%) |
Aug 25, 2016 | 122.65 | 122.65 | 121.84 | 122.35 | 2,088,217 | -0.28(-0.23%) |
Aug 24, 2016 | 123.30 | 123.89 | 122.44 | 122.64 | 2,321,445 | -0.78(-0.63%) |
Aug 23, 2016 | 124.50 | 125.47 | 122.96 | 123.42 | 3,784,314 | -0.78(-0.63%) |
Aug 22, 2016 | 123.57 | 124.83 | 123.14 | 124.20 | 2,739,684 | +0.51(+0.41%) |
Aug 19, 2016 | 123.75 | 124.21 | 123.14 | 123.69 | 2,089,655 | -0.52(-0.41%) |
Aug 18, 2016 | 123.95 | 125.09 | 123.78 | 124.21 | 2,207,233 | +0.26(+0.21%) |
Aug 17, 2016 | 124.07 | 124.20 | 123.39 | 123.95 | 3,102,597 | -0.26(-0.21%) |
Aug 16, 2016 | 123.43 | 124.40 | 122.74 | 124.21 | 2,998,884 | +0.31(+0.25%) |
Aug 15, 2016 | 123.01 | 124.21 | 122.88 | 123.90 | 3,056,953 | +1.44(+1.17%) |
Aug 12, 2016 | 122.28 | 123.09 | 122.03 | 122.46 | 2,741,674 | +0.09(+0.08%) |
Aug 11, 2016 | 122.23 | 122.89 | 121.73 | 122.37 | 2,473,350 | +0.66(+0.54%) |
Aug 10, 2016 | 121.54 | 122.86 | 121.18 | 121.71 | 2,871,767 | +0.69(+0.57%) |
Aug 09, 2016 | 121.12 | 121.36 | 120.66 | 121.02 | 3,302,869 | +0.39(+0.33%) |
Aug 08, 2016 | 120.58 | 121.32 | 120.22 | 120.62 | 2,678,057 | +0.42(+0.35%) |
Aug 05, 2016 | 120.64 | 120.85 | 119.55 | 120.21 | 3,419,269 | +0.48(+0.40%) |
Aug 04, 2016 | 120.45 | 120.95 | 119.50 | 119.73 | 3,297,485 | -0.60(-0.50%) |
Aug 03, 2016 | 120.24 | 120.86 | 120.11 | 120.33 | 2,585,463 | +0.25(+0.20%) |
Aug 02, 2016 | 121.32 | 121.73 | 119.86 | 120.09 | 3,459,399 | -1.47(-1.21%) |
Aug 01, 2016 | 121.56 | 122.49 | 121.09 | 121.56 | 3,361,318 | -0.41(-0.34%) |
Jul 29, 2016 | 121.41 | 122.09 | 120.73 | 121.97 | 3,900,271 | +0.59(+0.49%) |
Jul 28, 2016 | 123.56 | 123.97 | 120.95 | 121.37 | 5,635,398 | -2.69(-2.17%) |
Jul 27, 2016 | 124.23 | 127.24 | 123.84 | 124.07 | 6,203,476 | +1.01(+0.82%) |
Jul 26, 2016 | 121.27 | 123.16 | 120.92 | 123.05 | 5,114,422 | +1.74(+1.44%) |
Jul 25, 2016 | 121.53 | 121.64 | 120.80 | 121.31 | 3,373,750 | -0.48(-0.40%) |
Jul 22, 2016 | 120.22 | 121.81 | 119.15 | 121.79 | 5,309,428 | -0.05(-0.05%) |
Jul 21, 2016 | 122.97 | 123.17 | 121.39 | 121.85 | 3,127,119 | -1.09(-0.88%) |
Jul 20, 2016 | 122.78 | 123.35 | 122.31 | 122.93 | 2,925,639 | +0.05(+0.04%) |
Jul 19, 2016 | 121.28 | 123.80 | 121.21 | 122.88 | 3,715,039 | +1.12(+0.92%) |
Jul 18, 2016 | 120.80 | 122.18 | 120.41 | 121.76 | 3,658,456 | +0.95(+0.79%) |
Jul 15, 2016 | 120.27 | 121.14 | 119.95 | 120.81 | 3,227,222 | +0.77(+0.64%) |
Jul 14, 2016 | 120.11 | 120.38 | 118.81 | 120.04 | 4,365,529 | +1.31(+1.11%) |
Jul 13, 2016 | 119.80 | 119.89 | 118.05 | 118.73 | 3,354,898 | -0.64(-0.54%) |
Jul 12, 2016 | 121.18 | 121.36 | 118.93 | 119.37 | 4,732,050 | -1.12(-0.93%) |
Jul 11, 2016 | 119.39 | 121.59 | 119.36 | 120.49 | 4,306,524 | +1.78(+1.50%) |
Jul 08, 2016 | 117.35 | 119.05 | 116.05 | 118.71 | 3,942,751 | +2.66(+2.30%) |
Jul 07, 2016 | 115.82 | 116.96 | 115.21 | 116.05 | 3,342,442 | +0.19(+0.17%) |
Jul 06, 2016 | 116.12 | 116.17 | 113.11 | 115.85 | 4,363,295 | -0.01(-0.01%) |
Jul 05, 2016 | 117.19 | 117.71 | 115.55 | 115.86 | 5,292,174 | -2.48(-2.10%) |
Jul 01, 2016 | 118.21 | 118.34 | 118.34 | 118.34 | 3,559,282 | -0.16(-0.14%) |
Jun 30, 2016 | 115.96 | 118.51 | 115.96 | 118.51 | 4,504,725 | +2.63(+2.27%) |
Jun 29, 2016 | 114.51 | 116.18 | 113.30 | 115.88 | 5,388,093 | +2.83(+2.50%) |
Jun 28, 2016 | 113.61 | 113.84 | 111.97 | 113.05 | 4,863,570 | +1.09(+0.97%) |
Jun 27, 2016 | 114.69 | 114.75 | 111.65 | 111.97 | 6,850,486 | -3.48(-3.02%) |
Jun 24, 2016 | 116.93 | 118.07 | 115.17 | 115.45 | 10,637,909 | -6.42(-5.26%) |
Jun 23, 2016 | 122.19 | 122.78 | 121.12 | 121.87 | 4,508,255 | +1.62(+1.35%) |
Jun 22, 2016 | 120.54 | 121.51 | 120.07 | 120.24 | 2,894,136 | +0.23(+0.19%) |
Jun 21, 2016 | 121.54 | 121.62 | 119.98 | 120.01 | 3,113,418 | -1.12(-0.93%) |
Jun 20, 2016 | 119.87 | 122.19 | 119.73 | 121.14 | 4,747,193 | +2.67(+2.26%) |
Jun 17, 2016 | 118.47 | 118.62 | 117.54 | 118.46 | 7,385,764 | +0.41(+0.35%) |
Jun 16, 2016 | 118.01 | 118.53 | 115.80 | 118.05 | 4,455,931 | -0.72(-0.61%) |
Jun 15, 2016 | 119.43 | 120.24 | 118.60 | 118.77 | 3,643,502 | -0.31(-0.26%) |
Jun 14, 2016 | 118.29 | 119.17 | 117.26 | 119.08 | 4,073,310 | +0.53(+0.45%) |
Jun 13, 2016 | 119.35 | 120.00 | 118.52 | 118.55 | 3,994,480 | -1.11(-0.93%) |
Jun 10, 2016 | 120.23 | 120.56 | 118.97 | 119.67 | 4,195,647 | -1.79(-1.47%) |
Jun 09, 2016 | 120.54 | 122.11 | 120.38 | 121.46 | 4,176,552 | +0.09(+0.07%) |
Jun 08, 2016 | 120.93 | 121.85 | 120.49 | 121.36 | 4,256,066 | +0.98(+0.81%) |
Jun 07, 2016 | 120.83 | 121.72 | 120.29 | 120.39 | 4,848,118 | +0.03(+0.02%) |
Jun 06, 2016 | 116.44 | 120.53 | 116.30 | 120.36 | 7,666,967 | +4.12(+3.55%) |
Jun 03, 2016 | 115.36 | 116.42 | 114.93 | 116.24 | 6,011,480 | +0.48(+0.42%) |
Jun 02, 2016 | 115.57 | 115.92 | 114.36 | 115.75 | 5,262,383 | +0.40(+0.35%) |
Jun 01, 2016 | 114.98 | 115.43 | 113.86 | 115.35 | 5,127,738 | +0.24(+0.21%) |
May 31, 2016 | 118.52 | 118.61 | 115.01 | 115.11 | 7,554,949 | -2.80(-2.38%) |
May 27, 2016 | 117.68 | 117.92 | 117.92 | 117.92 | 3,335,505 | -0.08(-0.07%) |
May 26, 2016 | 117.24 | 118.53 | 117.09 | 118.00 | 2,834,216 | +0.41(+0.35%) |
May 25, 2016 | 116.80 | 118.43 | 116.23 | 117.59 | 5,103,199 | +1.24(+1.07%) |
May 24, 2016 | 116.58 | 117.54 | 115.27 | 116.35 | 5,590,993 | -0.07(-0.06%) |
May 23, 2016 | 116.25 | 117.18 | 114.87 | 116.42 | 4,358,547 | +0.17(+0.15%) |
May 20, 2016 | 117.83 | 117.83 | 116.08 | 116.25 | 3,613,891 | -0.63(-0.54%) |
May 19, 2016 | 118.85 | 119.02 | 115.97 | 116.88 | 5,546,483 | -2.66(-2.22%) |
May 18, 2016 | 120.86 | 121.53 | 118.94 | 119.53 | 4,449,093 | -1.43(-1.18%) |
May 17, 2016 | 121.93 | 122.72 | 120.42 | 120.96 | 4,418,548 | -1.44(-1.18%) |
May 16, 2016 | 120.11 | 122.65 | 120.04 | 122.41 | 3,468,789 | +1.84(+1.53%) |
May 13, 2016 | 122.04 | 123.14 | 120.37 | 120.56 | 4,346,073 | -2.10(-1.71%) |
May 12, 2016 | 121.81 | 123.23 | 121.81 | 122.66 | 5,031,433 | +1.30(+1.07%) |
May 11, 2016 | 122.10 | 123.18 | 121.31 | 121.36 | 3,598,989 | -0.57(-0.47%) |
May 10, 2016 | 120.55 | 122.41 | 120.19 | 121.94 | 3,733,205 | +2.37(+1.98%) |
May 09, 2016 | 120.20 | 121.12 | 119.31 | 119.57 | 3,790,677 | -1.05(-0.87%) |
May 06, 2016 | 119.58 | 120.95 | 119.26 | 120.62 | 2,724,496 | +1.07(+0.89%) |
May 05, 2016 | 119.23 | 120.06 | 118.68 | 119.55 | 4,639,312 | +1.08(+0.91%) |
May 04, 2016 | 119.11 | 119.76 | 118.15 | 118.47 | 3,690,443 | -1.45(-1.21%) |
May 03, 2016 | 120.11 | 120.66 | 118.99 | 119.92 | 4,450,950 | -1.38(-1.13%) |
May 02, 2016 | 121.63 | 122.19 | 120.59 | 121.30 | 4,092,033 | -0.72(-0.59%) |
Apr 29, 2016 | 121.67 | 122.40 | 120.21 | 122.01 | 4,106,233 | +0.00(+0.00%) |
Apr 28, 2016 | 123.36 | 124.66 | 121.74 | 122.01 | 5,453,603 | -2.06(-1.66%) |
Apr 27, 2016 | 120.56 | 124.81 | 119.43 | 124.08 | 7,657,111 | +3.48(+2.88%) |
Apr 26, 2016 | 118.80 | 120.63 | 118.63 | 120.60 | 6,742,974 | +2.25(+1.90%) |
Apr 25, 2016 | 118.08 | 118.57 | 117.04 | 118.35 | 5,082,191 | -0.27(-0.23%) |
Apr 22, 2016 | 118.65 | 119.32 | 118.12 | 118.62 | 4,262,514 | +0.28(+0.24%) |
Apr 21, 2016 | 118.55 | 120.06 | 117.94 | 118.34 | 5,302,677 | +0.15(+0.13%) |
Apr 20, 2016 | 116.36 | 118.90 | 116.30 | 118.18 | 7,511,646 | -1.91(-1.59%) |
Apr 19, 2016 | 119.99 | 121.15 | 119.67 | 120.09 | 3,238,236 | +0.64(+0.54%) |
Apr 18, 2016 | 118.69 | 119.70 | 117.96 | 119.45 | 3,376,445 | +0.76(+0.64%) |
Apr 15, 2016 | 118.53 | 119.11 | 118.28 | 118.69 | 5,533,663 | +0.25(+0.21%) |
Apr 14, 2016 | 119.03 | 119.43 | 118.15 | 118.44 | 5,002,128 | -0.26(-0.22%) |
Apr 13, 2016 | 118.11 | 119.03 | 117.50 | 118.70 | 3,883,155 | +1.51(+1.29%) |
Apr 12, 2016 | 115.51 | 118.01 | 114.66 | 117.19 | 4,682,320 | +1.41(+1.22%) |
Apr 11, 2016 | 116.08 | 117.58 | 115.57 | 115.78 | 3,990,208 | +0.03(+0.02%) |
Apr 08, 2016 | 115.89 | 117.69 | 115.50 | 115.75 | 4,352,763 | +0.80(+0.69%) |
Apr 07, 2016 | 114.95 | 116.71 | 114.55 | 114.95 | 5,078,063 | -0.84(-0.73%) |
Apr 06, 2016 | 115.10 | 115.89 | 113.82 | 115.79 | 4,417,047 | +0.81(+0.71%) |
Apr 05, 2016 | 114.18 | 116.39 | 113.67 | 114.98 | 5,148,578 | +0.62(+0.55%) |
Apr 04, 2016 | 114.53 | 115.83 | 113.94 | 114.35 | 5,562,993 | -0.56(-0.49%) |
Apr 01, 2016 | 114.25 | 115.03 | 113.24 | 114.92 | 5,886,408 | +0.02(+0.02%) |
Mar 31, 2016 | 115.94 | 116.20 | 113.37 | 114.90 | 9,676,145 | -1.48(-1.28%) |
Mar 30, 2016 | 119.01 | 120.14 | 115.88 | 116.38 | 6,571,737 | -2.08(-1.76%) |
Mar 29, 2016 | 117.51 | 118.51 | 116.02 | 118.46 | 5,424,885 | -0.37(-0.31%) |
Mar 28, 2016 | 119.96 | 120.04 | 118.17 | 118.83 | 3,703,570 | -0.75(-0.63%) |
Mar 24, 2016 | 119.12 | 119.59 | 119.59 | 119.59 | 5,052,409 | -0.67(-0.56%) |
Mar 23, 2016 | 122.18 | 122.19 | 120.15 | 120.26 | 4,818,033 | -2.05(-1.67%) |
Mar 22, 2016 | 122.32 | 123.19 | 121.99 | 122.30 | 5,511,384 | -0.67(-0.54%) |
Mar 21, 2016 | 120.80 | 123.80 | 120.74 | 122.97 | 6,265,817 | +1.72(+1.42%) |
Mar 18, 2016 | 118.79 | 121.90 | 118.58 | 121.25 | 10,063,079 | +2.95(+2.49%) |
Mar 17, 2016 | 115.92 | 119.11 | 115.33 | 118.30 | 6,408,942 | +2.83(+2.45%) |
Mar 16, 2016 | 114.26 | 115.97 | 113.82 | 115.47 | 5,694,982 | +1.09(+0.96%) |
Mar 15, 2016 | 113.64 | 114.38 | 112.43 | 114.37 | 4,107,127 | +0.02(+0.02%) |
Mar 14, 2016 | 112.17 | 114.95 | 112.11 | 114.35 | 4,731,794 | +1.55(+1.37%) |
Mar 11, 2016 | 112.35 | 113.59 | 112.11 | 112.81 | 3,601,814 | +1.53(+1.37%) |
Mar 10, 2016 | 111.46 | 112.08 | 109.91 | 111.28 | 4,540,488 | +0.07(+0.06%) |
Mar 09, 2016 | 110.77 | 111.57 | 110.45 | 111.20 | 3,733,532 | +0.46(+0.42%) |
Mar 08, 2016 | 110.41 | 111.30 | 109.80 | 110.74 | 5,806,585 | -0.50(-0.45%) |
Mar 07, 2016 | 109.34 | 111.62 | 109.13 | 111.24 | 4,963,615 | +1.66(+1.51%) |
Mar 04, 2016 | 108.77 | 110.63 | 108.53 | 109.58 | 4,884,962 | +1.32(+1.22%) |
Mar 03, 2016 | 107.57 | 108.37 | 107.03 | 108.26 | 3,761,328 | -0.04(-0.03%) |
Mar 02, 2016 | 108.28 | 109.30 | 107.26 | 108.30 | 4,742,057 | -0.28(-0.26%) |
Mar 01, 2016 | 107.72 | 109.51 | 107.03 | 108.58 | 5,077,009 | +1.61(+1.51%) |
Feb 29, 2016 | 106.91 | 108.13 | 106.35 | 106.97 | 5,047,898 | +0.02(+0.02%) |
Feb 26, 2016 | 106.58 | 108.12 | 106.35 | 106.95 | 4,151,650 | +1.21(+1.15%) |
Feb 25, 2016 | 105.31 | 106.44 | 104.80 | 105.74 | 5,155,566 | +1.11(+1.06%) |
Feb 24, 2016 | 104.42 | 104.96 | 101.90 | 104.62 | 7,572,508 | -1.19(-1.12%) |
Feb 23, 2016 | 105.87 | 107.26 | 104.93 | 105.81 | 4,156,292 | -0.44(-0.42%) |
Feb 22, 2016 | 104.23 | 107.68 | 105.02 | 106.25 | 5,446,882 | +2.02(+1.94%) |
Feb 19, 2016 | 106.18 | 106.20 | 103.56 | 104.23 | 7,646,001 | -2.18(-2.05%) |
Feb 18, 2016 | 105.82 | 107.01 | 105.61 | 106.42 | 7,168,023 | +1.11(+1.06%) |
Feb 17, 2016 | 103.21 | 105.75 | 103.18 | 105.30 | 7,311,030 | +3.38(+3.32%) |
Feb 16, 2016 | 99.32 | 102.06 | 98.66 | 101.92 | 8,382,716 | +3.59(+3.65%) |
Feb 12, 2016 | 95.15 | 98.32 | 98.32 | 98.32 | 14,333,151 | +0.17(+0.18%) |
Feb 11, 2016 | 102.44 | 102.64 | 92.42 | 98.15 | 37,268,260 | -7.17(-6.81%) |
Feb 10, 2016 | 106.95 | 108.13 | 105.24 | 105.32 | 5,396,981 | -1.30(-1.21%) |
Feb 09, 2016 | 105.81 | 107.60 | 105.31 | 106.62 | 4,612,411 | -0.53(-0.49%) |
Feb 08, 2016 | 108.22 | 108.81 | 105.15 | 107.14 | 7,193,169 | -2.77(-2.52%) |
Feb 05, 2016 | 110.88 | 111.36 | 108.54 | 109.92 | 6,898,372 | -0.94(-0.85%) |
Feb 04, 2016 | 108.62 | 112.02 | 108.62 | 110.86 | 6,504,965 | +1.56(+1.43%) |
Feb 03, 2016 | 106.54 | 109.53 | 105.06 | 109.30 | 8,207,565 | +3.90(+3.70%) |
Feb 02, 2016 | 107.34 | 107.87 | 105.26 | 105.40 | 9,639,563 | -3.62(-3.32%) |
Feb 01, 2016 | 107.30 | 109.67 | 106.41 | 109.02 | 7,595,887 | +1.28(+1.19%) |
Jan 29, 2016 | 105.95 | 107.78 | 105.84 | 107.74 | 10,253,543 | +1.90(+1.80%) |
Jan 28, 2016 | 105.02 | 105.85 | 103.19 | 105.83 | 11,939,970 | +1.28(+1.23%) |
Jan 27, 2016 | 107.53 | 107.69 | 103.15 | 104.55 | 31,146,116 | -10.25(-8.93%) |
Jan 26, 2016 | 112.09 | 114.93 | 111.66 | 114.80 | 6,056,298 | +3.59(+3.23%) |
Jan 25, 2016 | 111.75 | 112.32 | 110.67 | 111.22 | 5,074,472 | -0.54(-0.48%) |
Jan 22, 2016 | 111.58 | 112.71 | 110.60 | 111.75 | 5,865,014 | +1.09(+0.98%) |
Jan 21, 2016 | 110.10 | 112.98 | 109.00 | 110.67 | 6,182,689 | +1.13(+1.03%) |
Jan 20, 2016 | 111.21 | 112.05 | 107.46 | 109.54 | 8,514,265 | -3.52(-3.11%) |
Jan 19, 2016 | 113.95 | 114.09 | 112.20 | 113.06 | 6,108,727 | +0.39(+0.34%) |
Jan 15, 2016 | 112.82 | 112.67 | 112.67 | 112.67 | 7,446,644 | -3.20(-2.76%) |
Jan 14, 2016 | 116.22 | 116.65 | 112.83 | 115.87 | 7,267,138 | +0.97(+0.84%) |
Jan 13, 2016 | 119.01 | 119.17 | 114.57 | 114.90 | 5,656,274 | -3.41(-2.88%) |
Jan 12, 2016 | 118.00 | 118.53 | 116.27 | 118.31 | 4,650,803 | +1.53(+1.31%) |
Jan 11, 2016 | 117.35 | 117.48 | 115.62 | 116.78 | 6,189,809 | +0.20(+0.17%) |
Jan 08, 2016 | 119.91 | 121.16 | 116.41 | 116.58 | 6,441,478 | -2.71(-2.27%) |
Jan 07, 2016 | 122.31 | 122.57 | 118.84 | 119.29 | 7,817,672 | -5.22(-4.19%) |
Jan 06, 2016 | 124.51 | 124.97 | 123.10 | 124.51 | 4,743,121 | -2.01(-1.59%) |
Jan 05, 2016 | 126.44 | 127.08 | 125.35 | 126.52 | 3,735,220 | +0.51(+0.41%) |
Jan 04, 2016 | 126.79 | 127.08 | 125.05 | 126.00 | 6,377,038 | -3.67(-2.83%) |
Dec 31, 2015 | 130.90 | 129.67 | 129.67 | 129.67 | 2,347,370 | -1.63(-1.24%) |
Dec 30, 2015 | 132.03 | 132.73 | 130.95 | 131.31 | 1,804,680 | -0.84(-0.64%) |
Dec 29, 2015 | 130.09 | 132.34 | 130.04 | 132.15 | 3,493,968 | +2.52(+1.94%) |
Dec 28, 2015 | 128.48 | 129.75 | 128.11 | 129.63 | 2,207,786 | +0.90(+0.70%) |
Dec 24, 2015 | 128.78 | 128.72 | 128.72 | 128.72 | 1,321,315 | -0.47(-0.37%) |
Dec 23, 2015 | 128.32 | 129.21 | 128.08 | 129.20 | 3,739,621 | +1.51(+1.18%) |
Dec 22, 2015 | 127.10 | 128.06 | 126.00 | 127.69 | 3,112,746 | +1.33(+1.05%) |
Dec 21, 2015 | 125.75 | 127.30 | 125.29 | 126.36 | 4,177,240 | +1.18(+0.95%) |
Dec 18, 2015 | 129.51 | 129.51 | 124.56 | 125.18 | 11,096,781 | -5.36(-4.11%) |
Dec 17, 2015 | 133.49 | 134.35 | 130.49 | 130.54 | 3,845,223 | -2.29(-1.72%) |
Dec 16, 2015 | 132.71 | 133.28 | 131.14 | 132.83 | 3,693,766 | +1.42(+1.08%) |
Dec 15, 2015 | 130.63 | 131.92 | 129.25 | 131.41 | 5,246,379 | +3.17(+2.47%) |
Dec 14, 2015 | 129.59 | 129.59 | 126.87 | 128.25 | 5,398,158 | -1.45(-1.12%) |
Dec 11, 2015 | 130.04 | 130.67 | 128.89 | 129.70 | 4,108,529 | -1.61(-1.22%) |
Dec 10, 2015 | 129.70 | 132.24 | 129.29 | 131.31 | 3,655,616 | +1.95(+1.50%) |
Dec 09, 2015 | 129.68 | 130.66 | 127.59 | 129.36 | 5,713,962 | -0.67(-0.52%) |
Dec 08, 2015 | 131.67 | 132.04 | 129.73 | 130.03 | 5,598,389 | -3.10(-2.33%) |
Dec 07, 2015 | 133.00 | 134.08 | 132.12 | 133.13 | 3,810,802 | -0.05(-0.03%) |
Dec 04, 2015 | 131.25 | 133.43 | 131.02 | 133.18 | 4,340,667 | +2.64(+2.02%) |
Dec 03, 2015 | 131.88 | 132.40 | 129.40 | 130.54 | 3,354,754 | -1.26(-0.95%) |
Dec 02, 2015 | 132.33 | 132.76 | 131.28 | 131.80 | 2,951,898 | -0.70(-0.53%) |
Dec 01, 2015 | 131.42 | 133.99 | 131.36 | 132.50 | 3,840,542 | +2.05(+1.57%) |
Nov 30, 2015 | 131.81 | 132.07 | 130.36 | 130.44 | 3,536,682 | -1.35(-1.02%) |
Nov 27, 2015 | 132.28 | 132.70 | 131.55 | 131.79 | 1,429,619 | -0.43(-0.33%) |
Nov 25, 2015 | 133.66 | 132.22 | 132.22 | 132.22 | 2,065,266 | -1.09(-0.82%) |
Nov 24, 2015 | 132.27 | 134.16 | 132.03 | 133.31 | 2,925,751 | +0.28(+0.21%) |
Nov 23, 2015 | 133.98 | 134.26 | 132.47 | 133.04 | 3,548,517 | -0.95(-0.71%) |
Nov 20, 2015 | 134.38 | 135.05 | 133.74 | 133.99 | 3,579,487 | +0.14(+0.11%) |
Nov 19, 2015 | 133.44 | 134.06 | 132.97 | 133.84 | 2,779,280 | +0.86(+0.65%) |
Nov 18, 2015 | 131.15 | 133.08 | 131.14 | 132.98 | 3,464,432 | +1.97(+1.51%) |
Nov 17, 2015 | 130.30 | 131.47 | 129.72 | 131.01 | 3,387,610 | +1.49(+1.15%) |
Nov 16, 2015 | 127.87 | 129.59 | 127.65 | 129.52 | 2,647,507 | +1.64(+1.28%) |
Nov 13, 2015 | 127.65 | 129.04 | 127.22 | 127.88 | 3,416,217 | +0.04(+0.03%) |
Nov 12, 2015 | 128.25 | 129.50 | 126.98 | 127.83 | 4,232,754 | -2.20(-1.69%) |
Nov 11, 2015 | 130.22 | 130.78 | 129.61 | 130.03 | 1,772,075 | -0.14(-0.11%) |
Nov 10, 2015 | 130.29 | 131.06 | 129.17 | 130.18 | 2,814,261 | -0.74(-0.57%) |
Nov 09, 2015 | 131.75 | 132.26 | 130.20 | 130.92 | 3,323,730 | -1.76(-1.33%) |
Nov 06, 2015 | 131.46 | 132.88 | 130.95 | 132.68 | 2,558,010 | -0.03(-0.02%) |
Nov 05, 2015 | 132.90 | 133.49 | 131.39 | 132.70 | 2,838,108 | -0.20(-0.15%) |
Nov 04, 2015 | 132.07 | 133.41 | 132.00 | 132.90 | 3,090,319 | +0.91(+0.69%) |
Nov 03, 2015 | 131.94 | 132.33 | 131.15 | 132.00 | 2,770,158 | -0.28(-0.21%) |