Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 133.41 | 133.84 | 133.04 | 133.15 | 3,197,229 | +0.65(+0.49%) |
Sep 29, 2016 | 134.09 | 134.20 | 132.12 | 132.50 | 2,452,662 | -1.68(-1.25%) |
Sep 28, 2016 | 133.56 | 134.47 | 133.49 | 134.17 | 2,241,733 | +0.97(+0.73%) |
Sep 27, 2016 | 132.68 | 133.75 | 132.65 | 133.20 | 3,217,499 | +0.26(+0.20%) |
Sep 26, 2016 | 133.61 | 133.66 | 132.82 | 132.93 | 2,410,261 | -1.09(-0.81%) |
Sep 23, 2016 | 135.54 | 135.77 | 133.87 | 134.02 | 2,529,359 | -1.86(-1.37%) |
Sep 22, 2016 | 135.87 | 137.25 | 135.73 | 135.88 | 2,447,330 | +0.20(+0.14%) |
Sep 21, 2016 | 134.39 | 135.84 | 134.10 | 135.68 | 2,329,495 | +1.50(+1.12%) |
Sep 20, 2016 | 134.26 | 134.86 | 133.98 | 134.18 | 2,115,840 | +0.67(+0.50%) |
Sep 19, 2016 | 133.01 | 134.44 | 133.01 | 133.51 | 2,322,813 | +1.25(+0.95%) |
Sep 16, 2016 | 132.88 | 132.93 | 131.75 | 132.26 | 4,445,743 | -1.16(-0.87%) |
Sep 15, 2016 | 132.62 | 133.73 | 132.49 | 133.42 | 2,228,652 | +0.73(+0.55%) |
Sep 14, 2016 | 132.94 | 133.99 | 132.37 | 132.68 | 2,468,230 | -0.34(-0.26%) |
Sep 13, 2016 | 133.60 | 134.18 | 132.93 | 133.02 | 2,467,932 | -1.53(-1.14%) |
Sep 12, 2016 | 132.22 | 134.78 | 131.98 | 134.56 | 2,532,420 | +1.86(+1.40%) |
Sep 09, 2016 | 135.16 | 135.24 | 132.70 | 132.70 | 2,757,443 | -3.37(-2.48%) |
Sep 08, 2016 | 135.38 | 136.15 | 135.19 | 136.07 | 1,884,771 | +0.26(+0.20%) |
Sep 07, 2016 | 136.02 | 136.40 | 135.65 | 135.80 | 1,500,346 | -0.54(-0.39%) |
Sep 06, 2016 | 136.42 | 136.96 | 135.90 | 136.34 | 1,757,873 | -0.26(-0.19%) |
Sep 02, 2016 | 136.39 | 136.60 | 136.60 | 136.60 | 1,745,820 | +0.63(+0.46%) |
Sep 01, 2016 | 135.47 | 136.12 | 135.09 | 135.98 | 1,449,690 | +0.56(+0.41%) |
Aug 31, 2016 | 135.61 | 135.82 | 134.92 | 135.42 | 2,165,397 | -0.69(-0.51%) |
Aug 30, 2016 | 136.54 | 136.76 | 135.68 | 136.11 | 1,376,283 | -0.26(-0.19%) |
Aug 29, 2016 | 135.89 | 136.52 | 135.45 | 136.37 | 1,392,164 | +0.82(+0.61%) |
Aug 26, 2016 | 136.14 | 136.94 | 135.18 | 135.55 | 1,753,301 | -0.13(-0.09%) |
Aug 25, 2016 | 135.31 | 136.23 | 135.28 | 135.68 | 1,112,082 | +0.13(+0.09%) |
Aug 24, 2016 | 135.55 | 135.97 | 135.25 | 135.55 | 1,505,025 | -0.27(-0.20%) |
Aug 23, 2016 | 135.70 | 136.40 | 135.45 | 135.82 | 1,582,787 | +0.53(+0.39%) |
Aug 22, 2016 | 135.37 | 135.68 | 134.76 | 135.29 | 1,768,820 | -0.41(-0.30%) |
Aug 19, 2016 | 134.98 | 135.83 | 134.54 | 135.70 | 1,727,672 | +0.33(+0.24%) |
Aug 18, 2016 | 135.77 | 135.77 | 134.92 | 135.37 | 1,440,966 | -0.52(-0.38%) |
Aug 17, 2016 | 134.99 | 136.06 | 134.72 | 135.90 | 1,798,139 | +1.31(+0.97%) |
Aug 16, 2016 | 135.24 | 135.40 | 134.56 | 134.59 | 1,815,252 | -0.98(-0.73%) |
Aug 15, 2016 | 135.90 | 136.19 | 135.50 | 135.57 | 1,689,104 | +0.22(+0.16%) |
Aug 12, 2016 | 136.25 | 136.25 | 135.08 | 135.35 | 1,641,968 | -0.55(-0.40%) |
Aug 11, 2016 | 134.46 | 135.98 | 134.31 | 135.90 | 2,720,735 | +1.64(+1.22%) |
Aug 10, 2016 | 133.74 | 134.29 | 133.54 | 134.26 | 1,633,184 | +0.32(+0.24%) |
Aug 09, 2016 | 133.93 | 134.32 | 133.60 | 133.94 | 1,463,495 | -0.14(-0.11%) |
Aug 08, 2016 | 134.32 | 134.41 | 133.85 | 134.09 | 1,768,276 | +0.01(+0.01%) |
Aug 05, 2016 | 133.84 | 134.41 | 133.18 | 134.08 | 2,396,614 | +0.57(+0.43%) |
Aug 04, 2016 | 134.37 | 134.72 | 133.38 | 133.51 | 1,428,188 | -0.43(-0.32%) |
Aug 03, 2016 | 134.19 | 134.50 | 133.63 | 133.94 | 1,890,216 | +0.02(+0.01%) |
Aug 02, 2016 | 134.09 | 134.12 | 133.08 | 133.92 | 2,816,955 | +0.05(+0.04%) |
Aug 01, 2016 | 132.96 | 134.06 | 132.96 | 133.87 | 2,128,750 | -0.05(-0.04%) |
Jul 29, 2016 | 133.73 | 134.27 | 133.36 | 133.92 | 2,160,133 | +0.28(+0.21%) |
Jul 28, 2016 | 133.39 | 133.93 | 132.92 | 133.63 | 2,396,615 | -0.22(-0.16%) |
Jul 27, 2016 | 133.21 | 134.35 | 133.21 | 133.85 | 3,142,718 | +0.46(+0.34%) |
Jul 26, 2016 | 133.03 | 134.39 | 132.25 | 133.39 | 4,556,999 | -1.48(-1.10%) |
Jul 25, 2016 | 135.30 | 135.47 | 134.34 | 134.87 | 2,579,638 | -0.61(-0.45%) |
Jul 22, 2016 | 135.47 | 135.55 | 134.67 | 135.48 | 1,605,654 | +0.14(+0.10%) |
Jul 21, 2016 | 136.12 | 136.32 | 134.93 | 135.35 | 2,583,667 | -0.87(-0.64%) |
Jul 20, 2016 | 136.45 | 136.86 | 136.14 | 136.22 | 1,882,318 | +0.14(+0.10%) |
Jul 19, 2016 | 135.99 | 136.39 | 135.37 | 136.08 | 1,400,167 | +0.10(+0.07%) |
Jul 18, 2016 | 136.23 | 136.43 | 135.71 | 135.99 | 1,630,681 | -0.22(-0.16%) |
Jul 15, 2016 | 136.28 | 136.53 | 135.57 | 136.20 | 3,296,631 | +0.38(+0.28%) |
Jul 14, 2016 | 135.26 | 136.14 | 135.06 | 135.83 | 2,535,910 | +1.27(+0.94%) |
Jul 13, 2016 | 134.57 | 134.90 | 134.17 | 134.56 | 1,986,357 | +0.04(+0.03%) |
Jul 12, 2016 | 134.21 | 134.87 | 133.67 | 134.52 | 2,560,629 | +0.86(+0.65%) |
Jul 11, 2016 | 133.21 | 134.00 | 133.04 | 133.66 | 2,210,171 | +0.67(+0.50%) |
Jul 08, 2016 | 132.05 | 133.49 | 131.30 | 132.99 | 3,631,391 | +1.69(+1.29%) |
Jul 07, 2016 | 131.47 | 131.88 | 130.74 | 131.30 | 2,453,747 | -0.22(-0.17%) |
Jul 06, 2016 | 131.55 | 131.75 | 130.69 | 131.52 | 3,174,126 | -0.35(-0.27%) |
Jul 05, 2016 | 131.29 | 131.97 | 130.28 | 131.87 | 3,134,561 | +0.07(+0.05%) |
Jul 01, 2016 | 131.50 | 131.80 | 131.80 | 131.80 | 2,571,652 | +0.31(+0.24%) |
Jun 30, 2016 | 129.19 | 131.48 | 129.19 | 131.49 | 3,262,076 | +2.70(+2.10%) |
Jun 29, 2016 | 128.41 | 129.03 | 127.91 | 128.78 | 2,522,615 | +1.45(+1.14%) |
Jun 28, 2016 | 126.25 | 127.39 | 126.11 | 127.33 | 2,979,694 | +1.80(+1.44%) |
Jun 27, 2016 | 125.98 | 126.01 | 124.01 | 125.53 | 3,404,781 | -1.45(-1.14%) |
Jun 24, 2016 | 126.79 | 128.80 | 126.44 | 126.98 | 6,083,207 | -3.75(-2.87%) |
Jun 23, 2016 | 129.68 | 130.76 | 129.49 | 130.73 | 2,692,377 | +2.16(+1.68%) |
Jun 22, 2016 | 129.02 | 129.59 | 128.39 | 128.57 | 1,824,099 | -0.10(-0.08%) |
Jun 21, 2016 | 128.53 | 129.12 | 128.44 | 128.67 | 2,516,195 | +0.10(+0.08%) |
Jun 20, 2016 | 128.32 | 129.74 | 128.30 | 128.57 | 2,880,487 | +1.72(+1.36%) |
Jun 17, 2016 | 127.64 | 127.64 | 126.46 | 126.85 | 4,592,136 | -0.74(-0.58%) |
Jun 16, 2016 | 125.65 | 127.94 | 125.11 | 127.59 | 3,505,590 | +1.60(+1.27%) |
Jun 15, 2016 | 126.10 | 126.79 | 125.74 | 125.99 | 2,256,450 | +0.14(+0.11%) |
Jun 14, 2016 | 125.61 | 126.00 | 125.09 | 125.85 | 2,692,533 | +0.36(+0.29%) |
Jun 13, 2016 | 126.48 | 126.62 | 125.47 | 125.49 | 2,836,664 | -1.07(-0.85%) |
Jun 10, 2016 | 127.09 | 127.12 | 126.05 | 126.56 | 2,827,968 | -1.18(-0.92%) |
Jun 09, 2016 | 128.02 | 128.75 | 127.20 | 127.74 | 2,941,737 | -0.97(-0.75%) |
Jun 08, 2016 | 128.36 | 129.09 | 128.13 | 128.71 | 2,243,976 | +0.38(+0.30%) |
Jun 07, 2016 | 127.83 | 128.76 | 127.81 | 128.33 | 2,294,897 | +0.62(+0.49%) |
Jun 06, 2016 | 126.78 | 128.09 | 126.58 | 127.70 | 2,012,045 | +1.28(+1.01%) |
Jun 03, 2016 | 126.18 | 126.64 | 125.77 | 126.43 | 1,909,182 | +0.25(+0.20%) |
Jun 02, 2016 | 126.67 | 126.67 | 125.59 | 126.17 | 2,637,824 | -0.49(-0.39%) |
Jun 01, 2016 | 125.98 | 126.84 | 125.46 | 126.66 | 1,635,750 | +0.28(+0.22%) |
May 31, 2016 | 127.13 | 127.45 | 125.89 | 126.38 | 2,889,559 | -0.43(-0.34%) |
May 27, 2016 | 126.82 | 126.81 | 126.81 | 126.81 | 1,463,827 | -0.02(-0.01%) |
May 26, 2016 | 127.65 | 128.22 | 126.54 | 126.82 | 2,082,859 | -0.81(-0.64%) |
May 25, 2016 | 126.89 | 127.91 | 126.70 | 127.64 | 2,477,276 | +1.02(+0.81%) |
May 24, 2016 | 125.51 | 126.73 | 125.17 | 126.61 | 2,167,586 | +1.89(+1.52%) |
May 23, 2016 | 124.10 | 125.06 | 123.53 | 124.72 | 2,202,241 | +0.83(+0.67%) |
May 20, 2016 | 124.08 | 124.99 | 123.83 | 123.90 | 2,326,719 | -0.08(-0.06%) |
May 19, 2016 | 124.17 | 124.64 | 122.52 | 123.97 | 2,207,305 | -1.28(-1.03%) |
May 18, 2016 | 125.02 | 126.09 | 124.46 | 125.25 | 2,163,428 | +0.09(+0.07%) |
May 17, 2016 | 126.48 | 126.75 | 124.62 | 125.17 | 2,850,369 | -1.30(-1.03%) |
May 16, 2016 | 125.68 | 126.72 | 125.63 | 126.46 | 2,448,427 | +0.92(+0.73%) |
May 13, 2016 | 126.84 | 127.08 | 125.17 | 125.55 | 2,515,028 | -1.36(-1.08%) |
May 12, 2016 | 126.69 | 127.27 | 125.87 | 126.91 | 2,335,420 | +0.28(+0.22%) |
May 11, 2016 | 126.95 | 127.75 | 126.48 | 126.63 | 2,395,050 | -0.37(-0.29%) |
May 10, 2016 | 126.22 | 127.09 | 126.05 | 126.99 | 2,323,634 | +1.30(+1.03%) |
May 09, 2016 | 125.75 | 126.09 | 125.08 | 125.69 | 1,744,614 | -0.28(-0.22%) |
May 06, 2016 | 125.19 | 126.09 | 124.56 | 125.97 | 2,185,603 | +0.84(+0.67%) |
May 05, 2016 | 124.90 | 125.55 | 124.70 | 125.14 | 2,252,664 | +0.45(+0.36%) |
May 04, 2016 | 124.09 | 125.08 | 124.03 | 124.68 | 2,839,705 | -0.60(-0.48%) |
May 03, 2016 | 124.85 | 125.36 | 124.31 | 125.28 | 2,577,045 | -0.28(-0.22%) |
May 02, 2016 | 124.78 | 125.68 | 124.52 | 125.56 | 2,279,571 | +0.72(+0.57%) |
Apr 29, 2016 | 124.55 | 125.14 | 124.18 | 124.84 | 2,630,219 | +0.28(+0.23%) |
Apr 28, 2016 | 124.45 | 125.88 | 123.96 | 124.56 | 2,218,277 | -0.57(-0.45%) |
Apr 27, 2016 | 124.55 | 125.59 | 123.89 | 125.13 | 2,986,730 | +1.18(+0.95%) |
Apr 26, 2016 | 124.93 | 125.15 | 123.05 | 123.95 | 4,279,429 | -1.64(-1.31%) |
Apr 25, 2016 | 125.31 | 125.69 | 124.29 | 125.59 | 3,188,370 | -0.21(-0.17%) |
Apr 22, 2016 | 126.12 | 126.62 | 125.19 | 125.80 | 2,416,311 | +0.00(+0.00%) |
Apr 21, 2016 | 126.03 | 126.58 | 125.61 | 125.80 | 2,192,028 | -0.21(-0.17%) |
Apr 20, 2016 | 126.90 | 127.13 | 125.77 | 126.01 | 1,930,191 | -0.53(-0.42%) |
Apr 19, 2016 | 126.74 | 127.37 | 126.11 | 126.54 | 2,479,535 | +0.07(+0.06%) |
Apr 18, 2016 | 125.66 | 126.70 | 125.60 | 126.46 | 1,537,248 | +0.57(+0.46%) |
Apr 15, 2016 | 125.55 | 126.05 | 125.46 | 125.89 | 1,899,795 | +0.46(+0.37%) |
Apr 14, 2016 | 126.05 | 126.05 | 125.22 | 125.43 | 1,626,826 | -0.32(-0.26%) |
Apr 13, 2016 | 125.66 | 125.98 | 125.09 | 125.75 | 2,072,618 | +0.42(+0.33%) |
Apr 12, 2016 | 124.57 | 125.60 | 124.51 | 125.33 | 2,194,061 | +1.07(+0.86%) |
Apr 11, 2016 | 124.65 | 125.28 | 124.24 | 124.25 | 2,039,306 | -0.03(-0.02%) |
Apr 08, 2016 | 125.09 | 125.30 | 123.89 | 124.28 | 2,318,491 | -0.40(-0.32%) |
Apr 07, 2016 | 123.73 | 124.73 | 123.26 | 124.68 | 3,657,816 | +0.26(+0.21%) |
Apr 06, 2016 | 123.32 | 124.62 | 122.95 | 124.42 | 2,805,010 | +0.75(+0.60%) |
Apr 05, 2016 | 123.20 | 124.22 | 122.81 | 123.67 | 2,168,513 | -0.44(-0.35%) |
Apr 04, 2016 | 124.64 | 124.93 | 123.75 | 124.11 | 2,711,984 | -0.84(-0.67%) |
Apr 01, 2016 | 123.54 | 125.11 | 122.91 | 124.96 | 2,696,930 | +0.67(+0.54%) |
Mar 31, 2016 | 124.37 | 124.93 | 124.19 | 124.28 | 2,382,715 | -0.09(-0.07%) |
Mar 30, 2016 | 123.34 | 124.72 | 123.19 | 124.37 | 2,944,030 | +1.76(+1.44%) |
Mar 29, 2016 | 123.02 | 123.06 | 121.67 | 122.61 | 3,385,297 | -1.41(-1.14%) |
Mar 28, 2016 | 123.02 | 124.30 | 122.76 | 124.02 | 3,132,928 | +1.36(+1.11%) |
Mar 24, 2016 | 122.08 | 122.67 | 122.67 | 122.67 | 2,505,518 | +0.14(+0.12%) |
Mar 23, 2016 | 122.77 | 123.06 | 121.92 | 122.53 | 3,090,276 | -0.48(-0.39%) |
Mar 22, 2016 | 122.70 | 123.44 | 122.61 | 123.00 | 2,877,549 | +0.05(+0.04%) |
Mar 21, 2016 | 123.11 | 123.30 | 122.63 | 122.95 | 2,808,858 | -0.36(-0.30%) |
Mar 18, 2016 | 122.44 | 123.31 | 122.25 | 123.31 | 7,847,231 | +1.18(+0.96%) |
Mar 17, 2016 | 121.70 | 122.59 | 121.46 | 122.14 | 3,740,682 | +0.64(+0.53%) |
Mar 16, 2016 | 120.80 | 121.80 | 120.47 | 121.50 | 2,584,473 | +0.36(+0.30%) |
Mar 15, 2016 | 119.46 | 121.20 | 118.86 | 121.14 | 2,451,142 | +0.45(+0.37%) |
Mar 14, 2016 | 120.54 | 121.41 | 120.09 | 120.69 | 2,342,646 | -0.05(-0.04%) |
Mar 11, 2016 | 120.19 | 120.87 | 119.83 | 120.74 | 2,275,459 | +1.48(+1.24%) |
Mar 10, 2016 | 119.91 | 119.94 | 118.06 | 119.26 | 2,514,716 | -0.15(-0.12%) |
Mar 09, 2016 | 119.71 | 119.92 | 118.98 | 119.41 | 2,524,800 | -0.08(-0.07%) |
Mar 08, 2016 | 118.89 | 119.80 | 118.86 | 119.49 | 2,708,412 | -0.28(-0.23%) |
Mar 07, 2016 | 119.33 | 119.77 | 117.97 | 119.77 | 2,698,594 | +0.37(+0.31%) |
Mar 04, 2016 | 118.94 | 119.56 | 118.53 | 119.39 | 2,368,133 | +0.52(+0.43%) |
Mar 03, 2016 | 118.90 | 119.11 | 118.23 | 118.88 | 2,582,259 | -0.02(-0.02%) |
Mar 02, 2016 | 118.50 | 119.25 | 118.25 | 118.90 | 2,422,929 | -0.13(-0.11%) |
Mar 01, 2016 | 118.41 | 119.12 | 117.56 | 119.03 | 2,955,092 | +2.03(+1.73%) |
Feb 29, 2016 | 117.86 | 118.68 | 116.97 | 117.00 | 2,671,432 | -1.04(-0.88%) |
Feb 26, 2016 | 118.71 | 118.89 | 117.91 | 118.05 | 2,471,895 | -0.54(-0.45%) |
Feb 25, 2016 | 117.50 | 118.59 | 117.11 | 118.59 | 2,303,825 | +1.32(+1.13%) |
Feb 24, 2016 | 115.49 | 117.56 | 114.60 | 117.27 | 2,597,617 | +0.78(+0.67%) |
Feb 23, 2016 | 117.57 | 117.62 | 115.73 | 116.48 | 2,577,863 | -1.14(-0.97%) |
Feb 22, 2016 | 116.69 | 118.21 | 117.18 | 117.62 | 2,959,704 | +0.93(+0.80%) |
Feb 19, 2016 | 117.10 | 117.17 | 116.26 | 116.69 | 2,844,089 | -0.25(-0.21%) |
Feb 18, 2016 | 116.62 | 117.08 | 116.33 | 116.94 | 2,695,119 | +0.12(+0.10%) |
Feb 17, 2016 | 116.36 | 117.20 | 116.06 | 116.82 | 2,890,656 | +0.81(+0.70%) |
Feb 16, 2016 | 115.61 | 116.28 | 115.06 | 116.01 | 2,869,891 | +1.17(+1.02%) |
Feb 12, 2016 | 112.38 | 114.83 | 114.83 | 114.83 | 3,073,175 | +2.45(+2.18%) |
Feb 11, 2016 | 111.81 | 113.37 | 111.14 | 112.38 | 4,266,450 | -1.33(-1.17%) |
Feb 10, 2016 | 115.19 | 115.98 | 113.46 | 113.71 | 3,904,127 | -0.88(-0.77%) |
Feb 09, 2016 | 113.26 | 115.34 | 112.89 | 114.59 | 4,008,530 | +0.62(+0.55%) |
Feb 08, 2016 | 112.29 | 114.36 | 111.83 | 113.97 | 3,382,953 | +0.32(+0.28%) |
Feb 05, 2016 | 113.45 | 113.95 | 112.43 | 113.65 | 4,548,805 | +0.02(+0.02%) |
Feb 04, 2016 | 112.87 | 114.32 | 112.40 | 113.63 | 4,669,288 | +0.68(+0.60%) |
Feb 03, 2016 | 110.61 | 113.19 | 110.31 | 112.94 | 7,786,879 | +3.44(+3.15%) |
Feb 02, 2016 | 109.29 | 109.80 | 108.15 | 109.50 | 4,836,755 | -0.64(-0.58%) |
Feb 01, 2016 | 110.58 | 110.92 | 109.67 | 110.14 | 3,646,588 | -1.68(-1.50%) |
Jan 29, 2016 | 109.78 | 111.82 | 109.60 | 111.82 | 5,392,419 | +2.73(+2.50%) |
Jan 28, 2016 | 108.23 | 109.48 | 107.54 | 109.09 | 4,142,909 | +1.31(+1.22%) |
Jan 27, 2016 | 107.34 | 109.58 | 106.67 | 107.78 | 4,856,403 | +0.57(+0.53%) |
Jan 26, 2016 | 105.00 | 107.39 | 103.92 | 107.21 | 6,925,203 | +5.34(+5.24%) |
Jan 25, 2016 | 102.90 | 103.21 | 101.84 | 101.87 | 3,788,401 | -1.44(-1.40%) |
Jan 22, 2016 | 103.78 | 103.98 | 102.25 | 103.32 | 4,022,936 | +1.30(+1.28%) |
Jan 21, 2016 | 101.42 | 102.69 | 100.82 | 102.01 | 4,531,214 | +0.59(+0.58%) |
Jan 20, 2016 | 101.42 | 102.01 | 99.71 | 101.42 | 5,585,659 | -1.06(-1.03%) |
Jan 19, 2016 | 103.75 | 104.27 | 101.75 | 102.48 | 4,591,073 | -0.22(-0.22%) |
Jan 15, 2016 | 102.41 | 102.70 | 102.70 | 102.70 | 6,324,583 | -1.84(-1.76%) |
Jan 14, 2016 | 103.48 | 105.48 | 102.83 | 104.55 | 5,024,016 | +1.82(+1.77%) |
Jan 13, 2016 | 104.33 | 105.30 | 102.59 | 102.72 | 3,508,671 | -1.59(-1.52%) |
Jan 12, 2016 | 104.68 | 105.27 | 103.03 | 104.31 | 3,191,814 | +0.30(+0.28%) |
Jan 11, 2016 | 104.39 | 104.73 | 103.24 | 104.01 | 3,748,062 | -0.02(-0.02%) |
Jan 08, 2016 | 104.68 | 105.53 | 103.84 | 104.04 | 3,597,428 | -0.36(-0.34%) |
Jan 07, 2016 | 105.54 | 105.99 | 104.14 | 104.39 | 4,798,651 | -2.61(-2.44%) |
Jan 06, 2016 | 107.81 | 107.94 | 106.22 | 107.00 | 4,047,309 | -2.20(-2.01%) |
Jan 05, 2016 | 108.72 | 109.23 | 107.83 | 109.20 | 3,627,747 | +0.47(+0.44%) |
Jan 04, 2016 | 109.63 | 109.83 | 107.67 | 108.72 | 4,425,504 | -2.83(-2.54%) |
Dec 31, 2015 | 112.36 | 111.55 | 111.55 | 111.55 | 2,170,222 | -0.94(-0.84%) |
Dec 30, 2015 | 113.14 | 113.82 | 112.36 | 112.49 | 2,097,267 | -0.73(-0.64%) |
Dec 29, 2015 | 112.71 | 113.49 | 112.56 | 113.22 | 2,464,055 | +1.24(+1.10%) |
Dec 28, 2015 | 111.92 | 112.39 | 111.28 | 111.98 | 1,722,004 | +0.02(+0.02%) |
Dec 24, 2015 | 111.69 | 111.96 | 111.96 | 111.96 | 1,145,676 | +0.02(+0.02%) |
Dec 23, 2015 | 110.85 | 112.25 | 110.72 | 111.94 | 2,991,596 | +1.62(+1.47%) |
Dec 22, 2015 | 109.69 | 110.70 | 109.06 | 110.32 | 3,414,695 | +1.10(+1.01%) |
Dec 21, 2015 | 109.29 | 109.84 | 108.63 | 109.21 | 3,084,861 | +0.41(+0.38%) |
Dec 18, 2015 | 109.75 | 110.04 | 108.68 | 108.80 | 7,745,514 | -1.43(-1.30%) |
Dec 17, 2015 | 111.19 | 111.72 | 110.21 | 110.23 | 4,123,979 | -0.81(-0.73%) |
Dec 16, 2015 | 109.71 | 111.48 | 109.41 | 111.04 | 6,444,409 | +1.35(+1.23%) |
Dec 15, 2015 | 112.55 | 113.31 | 108.92 | 109.69 | 11,673,874 | -7.03(-6.03%) |
Dec 14, 2015 | 115.00 | 116.83 | 114.29 | 116.73 | 4,674,798 | +2.07(+1.81%) |
Dec 11, 2015 | 115.19 | 115.82 | 114.35 | 114.66 | 3,407,310 | -1.99(-1.71%) |
Dec 10, 2015 | 115.32 | 117.51 | 115.21 | 116.65 | 3,445,176 | +1.09(+0.94%) |
Dec 09, 2015 | 115.65 | 117.18 | 114.74 | 115.56 | 3,593,133 | -0.55(-0.47%) |
Dec 08, 2015 | 115.85 | 116.90 | 115.28 | 116.11 | 3,174,003 | -0.71(-0.61%) |
Dec 07, 2015 | 116.66 | 117.00 | 116.12 | 116.82 | 2,892,111 | -0.35(-0.30%) |
Dec 04, 2015 | 114.63 | 117.29 | 114.46 | 117.17 | 2,938,166 | +2.84(+2.49%) |
Dec 03, 2015 | 115.94 | 116.19 | 113.83 | 114.32 | 3,523,864 | -0.98(-0.85%) |
Dec 02, 2015 | 116.17 | 116.45 | 115.16 | 115.30 | 2,745,131 | -0.89(-0.77%) |
Dec 01, 2015 | 115.83 | 116.76 | 115.65 | 116.19 | 3,050,334 | +0.24(+0.20%) |
Nov 30, 2015 | 117.08 | 117.35 | 115.94 | 115.95 | 3,962,377 | -1.04(-0.89%) |
Nov 27, 2015 | 116.64 | 117.37 | 116.22 | 117.00 | 1,183,123 | +0.27(+0.23%) |
Nov 25, 2015 | 117.05 | 116.73 | 116.73 | 116.73 | 1,599,004 | -0.09(-0.08%) |
Nov 24, 2015 | 116.54 | 117.25 | 116.18 | 116.82 | 2,836,677 | -0.67(-0.57%) |
Nov 23, 2015 | 117.67 | 118.31 | 117.12 | 117.48 | 1,931,621 | -0.22(-0.19%) |
Nov 20, 2015 | 117.51 | 118.36 | 117.25 | 117.71 | 2,553,753 | +0.42(+0.36%) |
Nov 19, 2015 | 116.73 | 117.38 | 116.05 | 117.28 | 2,049,964 | +0.73(+0.63%) |
Nov 18, 2015 | 115.66 | 116.63 | 115.58 | 116.55 | 2,991,932 | +1.03(+0.89%) |
Nov 17, 2015 | 116.50 | 116.63 | 115.15 | 115.53 | 3,252,635 | -0.87(-0.75%) |
Nov 16, 2015 | 114.48 | 116.43 | 114.48 | 116.39 | 3,251,304 | +1.88(+1.64%) |
Nov 13, 2015 | 114.77 | 115.44 | 114.47 | 114.51 | 3,309,194 | -0.48(-0.42%) |
Nov 12, 2015 | 116.08 | 116.45 | 114.89 | 114.99 | 3,133,993 | -2.02(-1.73%) |
Nov 11, 2015 | 116.14 | 117.33 | 115.90 | 117.01 | 3,434,965 | +1.07(+0.93%) |
Nov 10, 2015 | 115.67 | 115.97 | 115.08 | 115.94 | 2,667,661 | +0.09(+0.08%) |
Nov 09, 2015 | 116.73 | 116.73 | 115.32 | 115.85 | 3,290,678 | -1.32(-1.12%) |
Nov 06, 2015 | 116.25 | 117.17 | 116.04 | 117.17 | 2,528,182 | +0.20(+0.17%) |
Nov 05, 2015 | 117.25 | 117.40 | 116.44 | 116.97 | 2,750,683 | +0.06(+0.05%) |
Nov 04, 2015 | 116.97 | 117.33 | 116.69 | 116.91 | 3,064,023 | +0.12(+0.10%) |
Nov 03, 2015 | 117.33 | 117.56 | 116.73 | 116.79 | 4,039,914 | -0.86(-0.73%) |
Nov 02, 2015 | 115.88 | 117.78 | 115.75 | 117.65 | 3,672,447 | +1.99(+1.72%) |
Oct 30, 2015 | 116.09 | 116.72 | 115.66 | 115.66 | 3,632,142 | -0.29(-0.25%) |
Oct 29, 2015 | 116.06 | 116.17 | 115.42 | 115.95 | 2,017,981 | -0.35(-0.30%) |
Oct 28, 2015 | 115.13 | 116.48 | 114.92 | 116.30 | 3,703,574 | +0.99(+0.86%) |
Oct 27, 2015 | 114.77 | 115.50 | 114.09 | 115.31 | 2,677,910 | +0.14(+0.12%) |
Oct 26, 2015 | 114.81 | 115.33 | 114.50 | 115.17 | 2,903,569 | +0.55(+0.48%) |
Oct 23, 2015 | 115.17 | 115.64 | 113.66 | 114.61 | 4,074,305 | -0.16(-0.14%) |
Oct 22, 2015 | 111.34 | 115.53 | 110.83 | 114.77 | 6,948,267 | +4.55(+4.13%) |
Oct 21, 2015 | 109.99 | 111.38 | 109.54 | 110.22 | 4,093,847 | +0.52(+0.48%) |
Oct 20, 2015 | 108.48 | 110.11 | 108.24 | 109.70 | 3,274,862 | +0.82(+0.75%) |
Oct 19, 2015 | 108.86 | 109.19 | 108.36 | 108.88 | 2,724,295 | -0.52(-0.47%) |
Oct 16, 2015 | 110.18 | 110.19 | 108.50 | 109.40 | 3,385,263 | -0.36(-0.33%) |
Oct 15, 2015 | 110.09 | 110.27 | 108.90 | 109.76 | 3,519,182 | +0.64(+0.59%) |
Oct 14, 2015 | 109.62 | 110.11 | 109.01 | 109.12 | 3,072,373 | -0.58(-0.53%) |
Oct 13, 2015 | 109.55 | 110.35 | 109.42 | 109.70 | 2,756,079 | -0.70(-0.63%) |
Oct 12, 2015 | 110.55 | 110.77 | 110.02 | 110.40 | 1,942,801 | +0.12(+0.11%) |
Oct 09, 2015 | 110.03 | 110.83 | 109.84 | 110.28 | 3,118,150 | +0.31(+0.28%) |
Oct 08, 2015 | 107.89 | 110.03 | 107.84 | 109.97 | 2,730,318 | +1.43(+1.31%) |
Oct 07, 2015 | 107.95 | 109.28 | 107.51 | 108.54 | 2,660,293 | +1.29(+1.20%) |
Oct 06, 2015 | 107.40 | 107.88 | 106.97 | 107.26 | 3,067,602 | -0.39(-0.36%) |
Oct 05, 2015 | 106.16 | 107.85 | 105.67 | 107.65 | 4,060,476 | +2.30(+2.18%) |
Oct 02, 2015 | 102.32 | 105.42 | 101.94 | 105.35 | 4,165,360 | +1.77(+1.70%) |