Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 129.75 | 130.55 | 127.07 | 128.05 | 5,082,777 | -2.54(-1.95%) |
Aug 30, 2016 | 131.28 | 132.85 | 129.70 | 130.59 | 2,299,278 | -0.24(-0.19%) |
Aug 29, 2016 | 129.16 | 131.15 | 128.81 | 130.83 | 2,174,505 | +1.18(+0.91%) |
Aug 26, 2016 | 129.75 | 131.65 | 128.60 | 129.65 | 2,821,337 | +0.28(+0.22%) |
Aug 25, 2016 | 129.23 | 129.96 | 128.12 | 129.37 | 3,655,771 | +0.24(+0.19%) |
Aug 24, 2016 | 129.13 | 131.15 | 128.88 | 129.13 | 3,376,013 | -1.36(-1.04%) |
Aug 23, 2016 | 127.35 | 131.15 | 127.35 | 130.48 | 3,163,708 | +2.12(+1.65%) |
Aug 22, 2016 | 128.71 | 129.51 | 127.37 | 128.36 | 3,764,466 | -2.65(-2.02%) |
Aug 19, 2016 | 130.97 | 131.35 | 129.86 | 131.01 | 3,099,491 | -0.91(-0.69%) |
Aug 18, 2016 | 129.23 | 131.95 | 128.88 | 131.91 | 3,595,439 | +3.65(+2.85%) |
Aug 17, 2016 | 127.63 | 128.36 | 126.03 | 128.26 | 4,280,834 | +0.21(+0.16%) |
Aug 16, 2016 | 127.87 | 128.78 | 126.06 | 128.05 | 3,820,018 | -0.07(-0.05%) |
Aug 15, 2016 | 126.55 | 128.60 | 126.22 | 128.12 | 2,684,588 | +2.54(+2.02%) |
Aug 12, 2016 | 125.44 | 126.17 | 124.39 | 125.58 | 2,649,436 | +1.05(+0.84%) |
Aug 11, 2016 | 122.51 | 125.61 | 121.89 | 124.53 | 4,247,425 | +3.24(+2.67%) |
Aug 10, 2016 | 123.28 | 124.53 | 121.09 | 121.30 | 3,549,906 | -1.60(-1.30%) |
Aug 09, 2016 | 124.78 | 125.09 | 122.37 | 122.90 | 5,772,036 | -1.60(-1.29%) |
Aug 08, 2016 | 123.25 | 126.55 | 123.07 | 124.50 | 5,820,860 | +2.51(+2.05%) |
Aug 05, 2016 | 120.98 | 122.31 | 119.38 | 121.99 | 3,687,854 | +1.81(+1.51%) |
Aug 04, 2016 | 118.51 | 122.23 | 118.34 | 120.18 | 3,941,810 | +0.80(+0.67%) |
Aug 03, 2016 | 115.17 | 119.50 | 114.32 | 119.38 | 5,759,947 | +4.59(+4.00%) |
Aug 02, 2016 | 115.80 | 116.28 | 112.11 | 114.79 | 5,033,241 | +0.77(+0.67%) |
Aug 01, 2016 | 117.75 | 117.99 | 113.71 | 114.02 | 4,872,542 | -5.19(-4.35%) |
Jul 29, 2016 | 114.37 | 119.31 | 114.13 | 119.21 | 4,140,136 | +3.03(+2.61%) |
Jul 28, 2016 | 115.48 | 117.15 | 115.08 | 116.18 | 4,098,779 | +0.56(+0.48%) |
Jul 27, 2016 | 118.13 | 120.18 | 114.72 | 115.62 | 6,551,148 | -2.44(-2.06%) |
Jul 26, 2016 | 114.96 | 118.23 | 114.61 | 118.06 | 4,981,934 | +2.12(+1.83%) |
Jul 25, 2016 | 117.54 | 117.92 | 114.93 | 115.94 | 4,839,318 | -3.03(-2.55%) |
Jul 22, 2016 | 119.28 | 119.69 | 117.85 | 118.96 | 2,847,035 | +0.24(+0.21%) |
Jul 21, 2016 | 120.74 | 122.90 | 118.44 | 118.72 | 5,581,094 | -2.02(-1.67%) |
Jul 20, 2016 | 119.28 | 121.64 | 117.61 | 120.74 | 3,617,916 | +0.07(+0.06%) |
Jul 19, 2016 | 121.78 | 121.78 | 120.08 | 120.67 | 2,104,329 | -1.22(-1.00%) |
Jul 18, 2016 | 120.29 | 122.03 | 119.38 | 121.89 | 2,593,553 | +0.63(+0.52%) |
Jul 15, 2016 | 122.83 | 123.21 | 120.77 | 121.26 | 2,543,497 | -0.77(-0.63%) |
Jul 14, 2016 | 123.49 | 124.22 | 121.64 | 122.03 | 2,857,497 | -0.17(-0.14%) |
Jul 13, 2016 | 124.08 | 125.56 | 120.29 | 122.20 | 3,702,539 | -2.61(-2.09%) |
Jul 12, 2016 | 122.34 | 126.03 | 121.78 | 124.81 | 4,689,025 | +5.78(+4.85%) |
Jul 11, 2016 | 120.53 | 121.12 | 118.82 | 119.03 | 2,359,660 | -0.35(-0.29%) |
Jul 08, 2016 | 119.03 | 120.04 | 117.40 | 119.38 | 2,821,651 | +1.98(+1.69%) |
Jul 07, 2016 | 121.30 | 122.37 | 116.35 | 117.40 | 4,652,390 | -2.05(-1.72%) |
Jul 06, 2016 | 117.68 | 119.52 | 116.25 | 119.45 | 3,115,998 | +0.83(+0.70%) |
Jul 05, 2016 | 120.56 | 120.91 | 116.60 | 118.62 | 4,691,412 | -4.59(-3.73%) |
Jul 01, 2016 | 121.40 | 123.21 | 123.21 | 123.21 | 2,995,085 | +2.05(+1.70%) |
Jun 30, 2016 | 121.05 | 121.92 | 119.38 | 121.16 | 3,728,454 | -1.15(-0.94%) |
Jun 29, 2016 | 121.12 | 123.17 | 120.32 | 122.31 | 4,930,160 | +2.79(+2.33%) |
Jun 28, 2016 | 117.05 | 120.11 | 117.05 | 119.52 | 4,051,437 | +5.29(+4.63%) |
Jun 27, 2016 | 119.21 | 119.24 | 112.80 | 114.23 | 7,054,086 | -6.30(-5.23%) |
Jun 24, 2016 | 120.56 | 123.52 | 120.01 | 120.53 | 7,537,705 | -6.86(-5.38%) |
Jun 23, 2016 | 126.59 | 127.39 | 125.72 | 127.39 | 2,378,955 | +2.33(+1.86%) |
Jun 22, 2016 | 126.93 | 126.93 | 124.18 | 125.05 | 3,076,075 | -1.08(-0.86%) |
Jun 21, 2016 | 123.56 | 126.66 | 122.65 | 126.13 | 2,742,299 | +2.02(+1.63%) |
Jun 20, 2016 | 124.64 | 125.44 | 123.14 | 124.11 | 3,623,303 | +2.23(+1.83%) |
Jun 17, 2016 | 122.48 | 123.04 | 120.32 | 121.89 | 4,787,547 | +3.28(+2.77%) |
Jun 16, 2016 | 118.92 | 119.61 | 116.14 | 118.61 | 6,689,307 | -3.13(-2.57%) |
Jun 15, 2016 | 120.65 | 123.99 | 119.68 | 121.73 | 4,397,060 | +0.21(+0.17%) |
Jun 14, 2016 | 120.90 | 123.08 | 118.85 | 121.52 | 4,329,235 | +0.17(+0.14%) |
Jun 13, 2016 | 120.79 | 123.61 | 120.17 | 121.35 | 4,069,860 | -0.97(-0.80%) |
Jun 10, 2016 | 128.40 | 126.87 | 121.97 | 122.32 | 5,536,467 | -6.08(-4.73%) |
Jun 09, 2016 | 127.08 | 129.02 | 126.52 | 128.40 | 3,059,096 | -0.83(-0.64%) |
Jun 08, 2016 | 131.59 | 132.95 | 128.95 | 129.23 | 4,534,774 | -1.01(-0.77%) |
Jun 07, 2016 | 127.64 | 130.83 | 127.36 | 130.24 | 3,778,693 | +3.30(+2.60%) |
Jun 06, 2016 | 125.34 | 127.18 | 123.95 | 126.94 | 3,355,847 | +3.33(+2.70%) |
Jun 03, 2016 | 125.24 | 126.04 | 122.51 | 123.61 | 2,992,037 | -1.49(-1.19%) |
Jun 02, 2016 | 122.56 | 125.13 | 122.18 | 125.10 | 3,289,547 | +0.38(+0.31%) |
Jun 01, 2016 | 121.66 | 124.89 | 121.21 | 124.72 | 4,562,720 | +1.35(+1.10%) |
May 31, 2016 | 122.60 | 125.45 | 122.50 | 123.36 | 3,103,708 | +0.90(+0.74%) |
May 27, 2016 | 122.56 | 122.46 | 122.46 | 122.46 | 2,968,166 | -0.69(-0.56%) |
May 26, 2016 | 125.52 | 126.14 | 122.63 | 123.15 | 4,582,173 | -0.80(-0.64%) |
May 25, 2016 | 121.49 | 124.13 | 121.28 | 123.95 | 4,425,684 | +3.89(+3.24%) |
May 24, 2016 | 120.24 | 121.17 | 118.22 | 120.06 | 3,083,482 | +0.69(+0.58%) |
May 23, 2016 | 117.91 | 120.17 | 117.11 | 119.37 | 2,916,834 | -0.24(-0.20%) |
May 20, 2016 | 118.74 | 119.99 | 117.15 | 119.61 | 3,480,397 | +0.97(+0.82%) |
May 19, 2016 | 117.39 | 119.19 | 115.11 | 118.64 | 4,528,017 | -0.56(-0.47%) |
May 18, 2016 | 120.90 | 122.32 | 118.40 | 119.19 | 4,964,626 | -1.70(-1.41%) |
May 17, 2016 | 119.27 | 122.08 | 118.64 | 120.90 | 4,968,697 | +1.70(+1.43%) |
May 16, 2016 | 119.30 | 121.00 | 118.74 | 119.19 | 3,935,575 | +2.50(+2.14%) |
May 13, 2016 | 117.70 | 119.44 | 116.21 | 116.69 | 6,189,448 | -1.95(-1.64%) |
May 12, 2016 | 121.00 | 122.62 | 117.34 | 118.64 | 4,588,289 | -0.24(-0.20%) |
May 11, 2016 | 116.56 | 120.58 | 115.13 | 118.88 | 5,713,036 | +1.22(+1.03%) |
May 10, 2016 | 114.06 | 117.81 | 113.60 | 117.67 | 5,752,804 | +4.38(+3.86%) |
May 09, 2016 | 114.61 | 115.13 | 111.48 | 113.29 | 6,029,297 | -2.50(-2.16%) |
May 06, 2016 | 115.93 | 119.49 | 115.06 | 115.79 | 5,028,864 | -1.42(-1.21%) |
May 05, 2016 | 119.30 | 119.92 | 115.46 | 117.22 | 7,055,077 | +2.54(+2.21%) |
May 04, 2016 | 118.15 | 120.13 | 113.53 | 114.68 | 8,532,303 | -2.74(-2.34%) |
May 03, 2016 | 121.04 | 121.04 | 116.82 | 117.42 | 7,314,677 | -5.76(-4.68%) |
May 02, 2016 | 123.81 | 123.99 | 120.55 | 123.19 | 5,755,024 | -0.94(-0.76%) |
Apr 29, 2016 | 125.97 | 127.64 | 121.00 | 124.13 | 7,709,453 | -0.45(-0.36%) |
Apr 28, 2016 | 127.60 | 129.58 | 124.20 | 124.58 | 5,106,166 | -3.79(-2.95%) |
Apr 27, 2016 | 126.42 | 129.37 | 125.72 | 128.36 | 6,107,628 | +3.79(+3.04%) |
Apr 26, 2016 | 122.32 | 124.93 | 121.28 | 124.58 | 4,794,862 | +3.47(+2.87%) |
Apr 25, 2016 | 122.53 | 122.84 | 119.54 | 121.11 | 5,962,200 | -1.74(-1.41%) |
Apr 22, 2016 | 119.51 | 123.15 | 119.51 | 122.84 | 4,749,577 | +4.17(+3.51%) |
Apr 21, 2016 | 120.17 | 120.79 | 117.60 | 118.67 | 5,394,128 | -1.25(-1.05%) |
Apr 20, 2016 | 116.97 | 121.07 | 116.52 | 119.92 | 6,713,991 | +1.63(+1.38%) |
Apr 19, 2016 | 116.07 | 119.54 | 116.02 | 118.29 | 5,551,357 | +2.91(+2.53%) |
Apr 18, 2016 | 108.64 | 115.93 | 108.15 | 115.38 | 6,262,253 | +2.30(+2.03%) |
Apr 15, 2016 | 113.36 | 114.51 | 112.32 | 113.08 | 4,836,797 | -2.01(-1.75%) |
Apr 14, 2016 | 115.51 | 115.79 | 113.48 | 115.10 | 5,180,512 | +0.10(+0.09%) |
Apr 13, 2016 | 115.79 | 116.87 | 113.64 | 114.99 | 7,140,423 | -1.29(-1.11%) |
Apr 12, 2016 | 109.85 | 117.06 | 109.58 | 116.28 | 9,149,182 | +7.36(+6.76%) |
Apr 11, 2016 | 109.96 | 110.79 | 108.65 | 108.92 | 4,889,366 | -0.14(-0.13%) |
Apr 08, 2016 | 108.05 | 109.37 | 107.39 | 109.05 | 6,326,470 | +3.89(+3.70%) |
Apr 07, 2016 | 104.05 | 106.03 | 103.32 | 105.16 | 5,010,099 | +0.21(+0.20%) |
Apr 06, 2016 | 103.15 | 105.16 | 101.41 | 104.96 | 6,120,863 | +3.44(+3.39%) |
Apr 05, 2016 | 101.38 | 102.80 | 100.79 | 101.52 | 5,469,795 | -0.87(-0.85%) |
Apr 04, 2016 | 103.64 | 105.88 | 102.04 | 102.39 | 5,610,513 | -1.28(-1.24%) |
Apr 01, 2016 | 102.84 | 104.15 | 101.86 | 103.67 | 5,203,128 | -1.74(-1.65%) |
Mar 31, 2016 | 103.39 | 105.96 | 103.05 | 105.41 | 5,009,442 | +1.60(+1.54%) |
Mar 30, 2016 | 105.48 | 106.10 | 102.59 | 103.81 | 7,323,385 | -0.14(-0.13%) |
Mar 29, 2016 | 100.27 | 104.16 | 99.64 | 103.95 | 5,899,069 | +1.42(+1.39%) |
Mar 28, 2016 | 103.53 | 103.78 | 100.51 | 102.53 | 4,153,910 | -0.90(-0.87%) |
Mar 24, 2016 | 99.82 | 103.43 | 103.43 | 103.43 | 5,665,965 | +1.28(+1.26%) |
Mar 23, 2016 | 105.82 | 106.83 | 101.90 | 102.14 | 6,676,157 | -5.21(-4.85%) |
Mar 22, 2016 | 105.69 | 108.33 | 105.37 | 107.35 | 5,129,546 | +0.35(+0.32%) |
Mar 21, 2016 | 106.52 | 108.57 | 105.30 | 107.00 | 4,784,098 | -0.31(-0.29%) |
Mar 18, 2016 | 108.71 | 110.03 | 105.79 | 107.32 | 8,527,629 | +0.09(+0.08%) |
Mar 17, 2016 | 106.33 | 108.37 | 105.11 | 107.23 | 8,050,888 | +1.80(+1.71%) |
Mar 16, 2016 | 102.69 | 105.81 | 102.45 | 105.43 | 8,748,723 | +3.88(+3.82%) |
Mar 15, 2016 | 99.54 | 101.55 | 98.40 | 101.55 | 5,867,502 | +0.03(+0.03%) |
Mar 14, 2016 | 100.51 | 102.31 | 99.50 | 101.51 | 6,125,056 | -1.59(-1.55%) |
Mar 11, 2016 | 101.27 | 103.90 | 100.82 | 103.11 | 8,266,633 | +4.36(+4.42%) |
Mar 10, 2016 | 98.40 | 99.19 | 95.07 | 98.74 | 8,500,269 | -0.38(-0.38%) |
Mar 09, 2016 | 98.74 | 100.86 | 95.71 | 99.12 | 8,891,392 | +3.39(+3.55%) |
Mar 08, 2016 | 102.86 | 103.00 | 95.35 | 95.73 | 11,136,612 | -8.42(-8.08%) |
Mar 07, 2016 | 100.51 | 104.73 | 99.75 | 104.14 | 10,517,254 | +3.88(+3.87%) |
Mar 04, 2016 | 97.95 | 99.26 | 96.08 | 100.27 | 14,105,187 | +3.74(+3.88%) |
Mar 03, 2016 | 90.91 | 97.01 | 90.88 | 96.53 | 9,475,525 | +4.57(+4.97%) |
Mar 02, 2016 | 86.45 | 92.13 | 86.20 | 91.95 | 7,833,535 | +4.68(+5.36%) |
Mar 01, 2016 | 85.65 | 87.38 | 83.02 | 87.28 | 7,570,604 | +2.08(+2.44%) |
Feb 29, 2016 | 86.17 | 86.53 | 84.06 | 85.20 | 7,426,948 | -0.38(-0.45%) |
Feb 26, 2016 | 85.75 | 87.04 | 84.44 | 85.58 | 6,454,073 | +1.90(+2.28%) |
Feb 25, 2016 | 83.05 | 84.78 | 81.11 | 83.68 | 5,953,874 | +0.17(+0.21%) |
Feb 24, 2016 | 80.07 | 83.73 | 79.55 | 83.50 | 5,567,822 | +1.77(+2.16%) |
Feb 23, 2016 | 85.44 | 85.44 | 81.70 | 81.74 | 5,659,291 | -4.85(-5.60%) |
Feb 22, 2016 | 84.99 | 87.17 | 84.58 | 86.59 | 5,726,507 | +3.98(+4.82%) |
Feb 19, 2016 | 81.74 | 82.67 | 80.35 | 82.60 | 8,325,964 | -1.52(-1.81%) |
Feb 18, 2016 | 88.66 | 88.87 | 83.47 | 84.13 | 8,156,750 | -3.60(-4.11%) |
Feb 17, 2016 | 84.75 | 88.25 | 83.54 | 87.73 | 8,446,988 | +3.95(+4.71%) |
Feb 16, 2016 | 87.14 | 87.14 | 82.26 | 83.78 | 4,396,873 | -1.11(-1.31%) |
Feb 12, 2016 | 84.96 | 84.89 | 84.89 | 84.89 | 6,470,771 | +2.11(+2.55%) |
Feb 11, 2016 | 82.78 | 83.75 | 79.69 | 82.78 | 8,279,450 | -1.73(-2.05%) |
Feb 10, 2016 | 84.51 | 87.90 | 83.02 | 84.51 | 4,453,612 | -0.69(-0.81%) |
Feb 09, 2016 | 86.27 | 87.90 | 82.98 | 85.20 | 5,545,906 | -3.46(-3.91%) |
Feb 08, 2016 | 89.18 | 89.29 | 85.85 | 88.66 | 5,855,034 | -2.36(-2.59%) |
Feb 05, 2016 | 93.48 | 93.65 | 90.33 | 91.02 | 5,247,820 | -3.67(-3.88%) |
Feb 04, 2016 | 96.01 | 98.60 | 93.91 | 94.69 | 8,410,801 | -0.62(-0.65%) |
Feb 03, 2016 | 93.34 | 95.52 | 88.20 | 95.31 | 7,874,810 | +4.02(+4.40%) |
Feb 02, 2016 | 91.99 | 93.10 | 90.22 | 91.30 | 6,117,801 | -4.02(-4.22%) |
Feb 01, 2016 | 96.25 | 96.46 | 93.36 | 95.31 | 5,879,803 | -3.36(-3.40%) |
Jan 29, 2016 | 95.11 | 98.81 | 94.52 | 98.67 | 7,658,999 | +4.43(+4.70%) |
Jan 28, 2016 | 96.59 | 97.15 | 92.09 | 94.24 | 10,057,060 | +3.29(+3.62%) |
Jan 27, 2016 | 89.77 | 94.31 | 88.94 | 90.95 | 8,304,200 | +0.42(+0.46%) |
Jan 26, 2016 | 86.97 | 90.53 | 85.17 | 90.53 | 4,896,517 | +5.51(+6.48%) |
Jan 25, 2016 | 88.80 | 92.09 | 84.97 | 85.03 | 5,725,205 | -6.65(-7.25%) |
Jan 22, 2016 | 92.47 | 94.69 | 89.84 | 91.68 | 8,723,665 | +3.64(+4.13%) |
Jan 21, 2016 | 81.91 | 88.80 | 81.70 | 88.04 | 7,354,164 | +5.78(+7.03%) |
Jan 20, 2016 | 80.28 | 83.65 | 76.40 | 82.26 | 11,035,402 | -0.42(-0.50%) |
Jan 19, 2016 | 88.11 | 88.25 | 81.06 | 82.67 | 6,452,362 | -4.47(-5.13%) |
Jan 15, 2016 | 85.72 | 87.14 | 87.14 | 87.14 | 6,024,738 | -3.29(-3.64%) |
Jan 14, 2016 | 88.28 | 91.09 | 86.07 | 90.43 | 7,417,975 | +3.05(+3.49%) |
Jan 13, 2016 | 91.78 | 93.30 | 86.07 | 87.38 | 6,464,547 | -3.08(-3.41%) |
Jan 12, 2016 | 94.24 | 94.76 | 87.31 | 90.46 | 7,325,026 | -1.45(-1.58%) |
Jan 11, 2016 | 95.83 | 96.11 | 90.33 | 91.92 | 5,262,806 | -3.74(-3.91%) |
Jan 08, 2016 | 96.18 | 97.18 | 93.75 | 95.66 | 3,734,780 | +0.45(+0.47%) |
Jan 07, 2016 | 95.17 | 99.09 | 94.38 | 95.21 | 4,960,638 | -2.42(-2.48%) |
Jan 06, 2016 | 102.00 | 102.00 | 96.80 | 97.63 | 6,462,200 | -7.20(-6.87%) |
Jan 05, 2016 | 104.59 | 105.22 | 102.76 | 104.84 | 4,258,308 | -0.35(-0.33%) |
Jan 04, 2016 | 104.42 | 106.83 | 102.59 | 105.18 | 5,039,482 | +0.52(+0.50%) |
Dec 31, 2015 | 101.75 | 104.67 | 104.67 | 104.67 | 2,633,004 | +2.43(+2.37%) |
Dec 30, 2015 | 102.93 | 105.46 | 102.00 | 102.24 | 3,455,581 | -3.01(-2.86%) |
Dec 29, 2015 | 105.81 | 106.60 | 103.25 | 105.25 | 4,483,699 | +1.70(+1.64%) |
Dec 28, 2015 | 104.63 | 105.32 | 102.69 | 103.56 | 2,722,288 | -3.98(-3.70%) |
Dec 24, 2015 | 108.54 | 107.54 | 107.54 | 107.54 | 1,707,040 | -0.80(-0.74%) |
Dec 23, 2015 | 103.49 | 108.34 | 102.90 | 108.34 | 5,848,045 | +7.93(+7.90%) |
Dec 22, 2015 | 98.95 | 101.51 | 98.64 | 100.41 | 5,150,926 | +1.21(+1.22%) |
Dec 21, 2015 | 100.27 | 100.89 | 98.01 | 99.19 | 4,619,818 | -1.04(-1.04%) |
Dec 18, 2015 | 102.86 | 103.21 | 99.99 | 100.23 | 4,116,910 | -1.65(-1.62%) |
Dec 17, 2015 | 105.95 | 106.23 | 100.64 | 101.88 | 4,855,695 | -3.62(-3.43%) |
Dec 16, 2015 | 107.53 | 108.74 | 104.57 | 105.50 | 6,169,139 | -2.41(-2.24%) |
Dec 15, 2015 | 107.92 | 109.05 | 106.67 | 107.92 | 4,562,773 | +2.10(+1.99%) |
Dec 14, 2015 | 107.67 | 107.88 | 104.57 | 105.81 | 5,558,396 | -2.65(-2.45%) |
Dec 11, 2015 | 112.02 | 112.46 | 108.05 | 108.47 | 3,601,194 | -5.58(-4.90%) |
Dec 10, 2015 | 110.74 | 115.03 | 110.26 | 114.05 | 4,086,190 | +1.97(+1.75%) |
Dec 09, 2015 | 112.02 | 116.05 | 110.02 | 112.08 | 5,040,407 | +1.00(+0.90%) |
Dec 08, 2015 | 107.64 | 112.22 | 106.74 | 111.08 | 5,322,214 | +0.69(+0.62%) |
Dec 07, 2015 | 115.12 | 115.12 | 109.29 | 110.40 | 5,944,432 | -8.13(-6.86%) |
Dec 04, 2015 | 120.08 | 120.94 | 116.46 | 118.53 | 4,951,518 | -3.24(-2.66%) |
Dec 03, 2015 | 124.70 | 125.42 | 121.01 | 121.77 | 3,674,675 | -1.65(-1.34%) |
Dec 02, 2015 | 126.91 | 128.15 | 122.67 | 123.42 | 6,000,581 | -5.58(-4.33%) |
Dec 01, 2015 | 127.66 | 129.22 | 127.63 | 129.01 | 2,122,896 | +1.03(+0.81%) |
Nov 30, 2015 | 128.22 | 130.40 | 127.28 | 127.97 | 3,023,894 | +0.59(+0.46%) |
Nov 27, 2015 | 128.18 | 129.53 | 126.66 | 127.39 | 3,032,718 | -2.89(-2.22%) |
Nov 25, 2015 | 129.35 | 130.28 | 130.28 | 130.28 | 2,637,084 | -0.76(-0.58%) |
Nov 24, 2015 | 128.08 | 132.04 | 127.56 | 131.04 | 4,018,310 | +4.72(+3.74%) |
Nov 23, 2015 | 124.94 | 127.63 | 124.05 | 126.32 | 2,451,960 | +1.09(+0.87%) |
Nov 20, 2015 | 127.91 | 128.80 | 125.15 | 125.23 | 3,070,494 | -2.95(-2.30%) |
Nov 19, 2015 | 130.32 | 130.94 | 126.11 | 128.18 | 3,408,557 | -3.41(-2.59%) |
Nov 18, 2015 | 130.11 | 132.18 | 127.35 | 131.59 | 4,513,497 | +2.62(+2.03%) |
Nov 17, 2015 | 130.35 | 131.52 | 128.04 | 128.97 | 2,889,948 | -2.52(-1.91%) |
Nov 16, 2015 | 125.46 | 131.56 | 125.46 | 131.49 | 3,293,782 | +5.17(+4.09%) |
Nov 13, 2015 | 125.32 | 127.47 | 122.70 | 126.32 | 3,877,591 | +1.00(+0.80%) |
Nov 12, 2015 | 126.46 | 128.77 | 124.94 | 125.32 | 4,495,063 | -3.86(-2.99%) |
Nov 11, 2015 | 134.87 | 135.11 | 129.15 | 129.18 | 4,244,975 | -6.03(-4.46%) |
Nov 10, 2015 | 133.97 | 136.73 | 133.14 | 135.21 | 2,474,427 | +0.52(+0.38%) |
Nov 09, 2015 | 135.25 | 137.35 | 133.14 | 134.69 | 2,646,258 | +0.48(+0.36%) |
Nov 06, 2015 | 133.83 | 136.21 | 132.66 | 134.21 | 3,447,827 | -0.90(-0.66%) |
Nov 05, 2015 | 134.21 | 137.38 | 132.11 | 135.11 | 3,422,416 | +0.55(+0.41%) |
Nov 04, 2015 | 135.42 | 137.42 | 131.82 | 134.56 | 3,911,236 | -0.86(-0.64%) |
Nov 03, 2015 | 132.42 | 137.38 | 131.73 | 135.42 | 4,013,469 | +4.48(+3.42%) |
Nov 02, 2015 | 126.53 | 131.87 | 126.35 | 130.94 | 2,726,749 | +3.14(+2.45%) |
Oct 30, 2015 | 127.11 | 129.39 | 123.60 | 127.80 | 2,704,049 | +1.62(+1.28%) |
Oct 29, 2015 | 124.94 | 129.59 | 124.42 | 126.18 | 2,987,571 | +1.14(+0.91%) |
Oct 28, 2015 | 121.74 | 126.84 | 120.22 | 125.04 | 4,723,507 | +4.45(+3.69%) |
Oct 27, 2015 | 121.70 | 122.08 | 119.50 | 120.60 | 4,267,880 | -3.65(-2.94%) |
Oct 26, 2015 | 126.53 | 127.42 | 124.15 | 124.25 | 3,088,829 | -3.38(-2.65%) |
Oct 23, 2015 | 127.01 | 129.61 | 125.42 | 127.63 | 3,174,327 | -0.41(-0.32%) |
Oct 22, 2015 | 128.80 | 130.25 | 125.63 | 128.04 | 3,056,133 | +0.72(+0.57%) |
Oct 21, 2015 | 130.28 | 131.49 | 127.18 | 127.32 | 3,774,009 | -4.48(-3.40%) |
Oct 20, 2015 | 130.04 | 134.01 | 129.46 | 131.80 | 2,194,879 | +1.07(+0.82%) |
Oct 19, 2015 | 133.63 | 133.90 | 129.49 | 130.73 | 3,057,231 | -5.07(-3.73%) |
Oct 16, 2015 | 136.31 | 136.76 | 133.21 | 135.80 | 3,966,950 | +0.52(+0.38%) |
Oct 15, 2015 | 130.28 | 135.38 | 129.42 | 135.28 | 4,111,689 | +3.83(+2.91%) |
Oct 14, 2015 | 129.56 | 132.35 | 128.94 | 131.46 | 3,168,239 | +1.48(+1.14%) |
Oct 13, 2015 | 131.25 | 134.66 | 129.84 | 129.97 | 3,033,134 | -2.86(-2.15%) |
Oct 12, 2015 | 137.87 | 138.21 | 130.32 | 132.83 | 3,221,043 | -4.69(-3.41%) |
Oct 09, 2015 | 140.38 | 140.62 | 135.41 | 137.52 | 4,693,107 | -2.17(-1.55%) |
Oct 08, 2015 | 133.90 | 140.69 | 133.04 | 139.69 | 4,734,493 | +4.93(+3.66%) |
Oct 07, 2015 | 137.52 | 139.25 | 130.42 | 134.76 | 6,269,992 | +0.59(+0.44%) |
Oct 06, 2015 | 128.22 | 134.66 | 127.11 | 134.18 | 5,801,089 | +6.41(+5.02%) |
Oct 05, 2015 | 123.53 | 127.97 | 123.49 | 127.77 | 5,475,950 | +6.27(+5.16%) |
Oct 02, 2015 | 112.84 | 121.53 | 112.70 | 121.49 | 3,796,087 | +6.72(+5.86%) |
Oct 01, 2015 | 115.98 | 118.22 | 113.19 | 114.77 | 3,392,816 | +1.58(+1.40%) |
Sep 30, 2015 | 111.36 | 114.12 | 110.74 | 113.19 | 3,590,524 | +3.03(+2.75%) |
Sep 29, 2015 | 109.91 | 112.08 | 109.22 | 110.16 | 3,069,761 | +0.86(+0.79%) |
Sep 28, 2015 | 113.74 | 115.05 | 109.05 | 109.29 | 3,950,268 | -6.07(-5.26%) |
Sep 25, 2015 | 118.60 | 118.70 | 114.34 | 115.36 | 2,126,998 | -1.38(-1.18%) |
Sep 24, 2015 | 114.88 | 117.91 | 113.60 | 116.74 | 3,113,715 | +0.69(+0.59%) |
Sep 23, 2015 | 120.29 | 120.84 | 115.86 | 116.05 | 2,820,856 | -3.62(-3.02%) |
Sep 22, 2015 | 118.67 | 122.36 | 118.32 | 119.67 | 3,563,357 | -1.79(-1.48%) |
Sep 21, 2015 | 122.94 | 123.65 | 120.77 | 121.46 | 2,782,721 | +0.38(+0.31%) |
Sep 18, 2015 | 122.87 | 123.87 | 120.43 | 121.08 | 3,162,473 | -4.81(-3.82%) |
Sep 17, 2015 | 126.55 | 129.41 | 125.21 | 125.90 | 3,624,418 | -0.86(-0.68%) |
Sep 16, 2015 | 122.23 | 126.89 | 122.19 | 126.75 | 3,748,116 | +5.80(+4.79%) |
Sep 15, 2015 | 119.35 | 121.71 | 119.35 | 120.96 | 2,305,682 | +2.09(+1.76%) |
Sep 14, 2015 | 120.72 | 121.47 | 118.37 | 118.87 | 2,517,258 | -2.88(-2.37%) |
Sep 11, 2015 | 122.09 | 123.02 | 119.45 | 121.75 | 2,975,781 | -2.37(-1.91%) |
Sep 10, 2015 | 124.28 | 125.69 | 121.54 | 124.11 | 2,930,432 | +1.06(+0.86%) |
Sep 09, 2015 | 127.61 | 129.91 | 122.84 | 123.05 | 3,751,075 | -3.46(-2.74%) |
Sep 08, 2015 | 125.86 | 127.39 | 122.83 | 126.51 | 2,228,993 | +2.33(+1.88%) |
Sep 04, 2015 | 124.80 | 124.18 | 124.18 | 124.18 | 2,363,889 | -2.33(-1.84%) |
Sep 03, 2015 | 126.31 | 130.73 | 125.35 | 126.51 | 2,767,037 | +0.62(+0.49%) |
Sep 02, 2015 | 126.69 | 127.23 | 120.58 | 125.90 | 2,766,573 | +1.78(+1.44%) |