Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 120.32 | 121.79 | 117.95 | 118.42 | 30,146,212 | -2.45(-2.03%) |
Nov 29, 2016 | 120.57 | 122.10 | 120.40 | 120.87 | 18,879,316 | +0.46(+0.38%) |
Nov 28, 2016 | 120.12 | 121.69 | 119.82 | 120.41 | 18,084,092 | +0.03(+0.02%) |
Nov 25, 2016 | 121.01 | 121.14 | 120.07 | 120.38 | 8,658,605 | -0.46(-0.38%) |
Nov 23, 2016 | 120.84 | 120.84 | 120.84 | 0 | -0.63(-0.52%) | |
Nov 22, 2016 | 122.40 | 122.97 | 120.90 | 121.47 | 26,049,740 | -0.30(-0.25%) |
Nov 21, 2016 | 118.20 | 121.95 | 117.80 | 121.77 | 35,378,064 | +4.75(+4.06%) |
Nov 18, 2016 | 118.39 | 119.13 | 116.84 | 117.02 | 22,879,304 | -0.77(-0.65%) |
Nov 17, 2016 | 116.81 | 117.79 | 116.01 | 117.79 | 18,577,516 | +1.45(+1.25%) |
Nov 16, 2016 | 114.48 | 117.88 | 114.21 | 116.34 | 32,374,804 | -0.86(-0.73%) |
Nov 15, 2016 | 116.73 | 118.49 | 115.83 | 117.20 | 34,652,392 | +2.12(+1.84%) |
Nov 14, 2016 | 119.13 | 119.13 | 113.55 | 115.08 | 51,332,368 | -3.94(-3.31%) |
Nov 11, 2016 | 119.53 | 120.70 | 118.15 | 119.02 | 32,840,136 | -1.78(-1.47%) |
Nov 10, 2016 | 123.93 | 124.18 | 116.12 | 120.80 | 67,818,152 | -2.38(-1.93%) |
Nov 09, 2016 | 121.50 | 123.81 | 120.51 | 123.18 | 31,891,760 | -1.04(-0.84%) |
Nov 08, 2016 | 122.03 | 124.61 | 121.54 | 124.22 | 19,401,538 | +2.07(+1.69%) |
Nov 07, 2016 | 122.83 | 123.21 | 121.35 | 122.15 | 22,966,110 | +1.40(+1.16%) |
Nov 04, 2016 | 119.59 | 121.93 | 119.25 | 120.75 | 30,545,466 | +0.75(+0.62%) |
Nov 03, 2016 | 122.00 | 123.28 | 119.50 | 120.00 | 63,752,640 | -7.17(-5.64%) |
Nov 02, 2016 | 130.23 | 130.23 | 126.28 | 127.17 | 49,802,188 | -2.33(-1.80%) |
Nov 01, 2016 | 131.41 | 131.94 | 128.65 | 129.50 | 22,056,282 | -1.49(-1.14%) |
Oct 31, 2016 | 132.01 | 132.12 | 130.88 | 130.99 | 15,664,158 | -0.30(-0.23%) |
Oct 28, 2016 | 130.50 | 132.97 | 129.93 | 131.29 | 24,545,548 | +1.60(+1.23%) |
Oct 27, 2016 | 131.74 | 131.80 | 129.27 | 129.69 | 16,725,744 | -1.35(-1.03%) |
Oct 26, 2016 | 131.64 | 132.26 | 130.94 | 131.04 | 13,078,766 | -1.25(-0.94%) |
Oct 25, 2016 | 133.50 | 133.50 | 132.22 | 132.29 | 13,326,359 | -0.99(-0.74%) |
Oct 24, 2016 | 132.72 | 133.41 | 132.15 | 133.28 | 17,458,244 | +1.21(+0.92%) |
Oct 21, 2016 | 129.78 | 132.13 | 129.70 | 132.07 | 19,088,794 | +2.07(+1.59%) |
Oct 20, 2016 | 130.07 | 130.66 | 129.50 | 130.00 | 13,162,544 | -0.11(-0.08%) |
Oct 19, 2016 | 128.74 | 130.47 | 128.60 | 130.11 | 16,744,627 | +1.54(+1.20%) |
Oct 18, 2016 | 128.68 | 129.39 | 128.01 | 128.57 | 13,499,102 | +1.03(+0.81%) |
Oct 17, 2016 | 128.20 | 128.47 | 127.32 | 127.54 | 11,341,095 | -0.34(-0.27%) |
Oct 14, 2016 | 128.49 | 128.95 | 127.58 | 127.88 | 13,345,292 | +0.06(+0.05%) |
Oct 13, 2016 | 128.21 | 128.25 | 126.75 | 127.82 | 17,125,294 | -1.23(-0.95%) |
Oct 12, 2016 | 129.01 | 129.66 | 128.46 | 129.05 | 11,069,216 | +0.17(+0.13%) |
Oct 11, 2016 | 130.23 | 130.64 | 128.23 | 128.88 | 17,532,892 | -1.36(-1.04%) |
Oct 10, 2016 | 129.68 | 130.70 | 129.20 | 130.24 | 15,132,375 | +1.25(+0.97%) |
Oct 07, 2016 | 129.04 | 129.25 | 128.33 | 128.99 | 12,804,420 | +0.25(+0.19%) |
Oct 06, 2016 | 128.43 | 129.06 | 128.08 | 128.74 | 11,682,039 | +0.27(+0.21%) |
Oct 05, 2016 | 128.25 | 128.80 | 127.83 | 128.47 | 12,364,384 | +0.28(+0.22%) |
Oct 04, 2016 | 129.17 | 129.28 | 127.55 | 128.19 | 14,305,830 | -0.58(-0.45%) |
Oct 03, 2016 | 128.38 | 129.09 | 127.80 | 128.77 | 13,132,083 | +0.50(+0.39%) |
Sep 30, 2016 | 128.03 | 128.59 | 127.45 | 128.27 | 18,372,224 | +0.18(+0.14%) |
Sep 29, 2016 | 129.18 | 129.29 | 127.55 | 128.09 | 14,486,858 | -1.14(-0.88%) |
Sep 28, 2016 | 129.21 | 129.47 | 128.40 | 129.23 | 12,033,716 | +0.54(+0.42%) |
Sep 27, 2016 | 127.61 | 129.01 | 127.43 | 128.69 | 15,566,562 | +1.38(+1.08%) |
Sep 26, 2016 | 127.37 | 128.16 | 126.80 | 127.31 | 15,060,285 | -0.65(-0.51%) |
Sep 23, 2016 | 127.56 | 128.60 | 127.30 | 127.96 | 28,326,266 | -2.12(-1.63%) |
Sep 22, 2016 | 130.50 | 130.73 | 129.56 | 130.08 | 15,387,217 | +0.14(+0.11%) |
Sep 21, 2016 | 129.13 | 130.00 | 128.39 | 129.94 | 14,061,631 | +1.30(+1.01%) |
Sep 20, 2016 | 128.65 | 129.17 | 128.03 | 128.64 | 11,082,578 | -0.01(-0.01%) |
Sep 19, 2016 | 129.91 | 129.94 | 128.26 | 128.65 | 14,950,531 | -0.42(-0.33%) |
Sep 16, 2016 | 128.20 | 129.18 | 128.20 | 129.07 | 24,119,174 | +0.72(+0.56%) |
Sep 15, 2016 | 127.98 | 129.10 | 127.67 | 128.35 | 15,107,099 | +0.58(+0.45%) |
Sep 14, 2016 | 126.89 | 128.80 | 126.89 | 127.77 | 15,716,163 | +0.56(+0.44%) |
Sep 13, 2016 | 128.03 | 128.35 | 126.66 | 127.21 | 18,010,638 | -1.48(-1.15%) |
Sep 12, 2016 | 125.96 | 128.76 | 125.75 | 128.69 | 21,199,060 | +1.59(+1.25%) |
Sep 09, 2016 | 129.71 | 129.95 | 127.10 | 127.10 | 27,100,680 | -3.17(-2.43%) |
Sep 08, 2016 | 130.92 | 131.08 | 129.81 | 130.27 | 15,674,540 | -0.78(-0.60%) |
Sep 07, 2016 | 130.04 | 131.98 | 129.95 | 131.05 | 27,979,446 | +1.32(+1.02%) |
Sep 06, 2016 | 126.67 | 129.94 | 126.47 | 129.73 | 26,265,696 | +3.22(+2.55%) |
Sep 02, 2016 | 126.85 | 126.51 | 126.51 | 126.51 | 12,059,700 | +0.34(+0.27%) |
Sep 01, 2016 | 126.38 | 126.63 | 125.60 | 126.17 | 13,527,572 | +0.05(+0.04%) |
Aug 31, 2016 | 125.60 | 126.22 | 125.10 | 126.12 | 14,193,878 | +0.28(+0.22%) |
Aug 30, 2016 | 126.60 | 126.60 | 125.15 | 125.84 | 17,799,506 | -0.70(-0.55%) |
Aug 29, 2016 | 124.35 | 126.73 | 124.35 | 126.54 | 15,912,805 | +1.58(+1.26%) |
Aug 26, 2016 | 124.05 | 125.19 | 123.93 | 124.96 | 17,504,824 | +1.07(+0.86%) |
Aug 25, 2016 | 123.12 | 124.37 | 123.10 | 123.89 | 10,725,251 | +0.41(+0.33%) |
Aug 24, 2016 | 124.47 | 124.69 | 123.09 | 123.48 | 12,232,695 | -0.89(-0.72%) |
Aug 23, 2016 | 124.51 | 125.09 | 124.25 | 124.37 | 13,308,127 | +0.22(+0.18%) |
Aug 22, 2016 | 123.33 | 124.83 | 123.11 | 124.15 | 14,383,243 | +0.59(+0.48%) |
Aug 19, 2016 | 123.60 | 124.16 | 123.28 | 123.56 | 11,688,265 | -0.35(-0.28%) |
Aug 18, 2016 | 124.01 | 124.26 | 123.64 | 123.91 | 12,398,016 | -0.46(-0.37%) |
Aug 17, 2016 | 123.66 | 124.38 | 122.85 | 124.37 | 13,780,399 | +1.07(+0.87%) |
Aug 16, 2016 | 123.50 | 123.92 | 122.78 | 123.30 | 14,221,337 | -0.60(-0.48%) |
Aug 15, 2016 | 124.91 | 124.92 | 123.70 | 123.90 | 19,288,716 | -0.98(-0.78%) |
Aug 12, 2016 | 124.70 | 125.00 | 124.18 | 124.88 | 12,158,955 | -0.02(-0.02%) |
Aug 11, 2016 | 125.20 | 125.38 | 124.75 | 124.90 | 11,727,757 | +0.02(+0.02%) |
Aug 10, 2016 | 125.07 | 125.48 | 124.54 | 124.88 | 10,666,446 | -0.18(-0.14%) |
Aug 09, 2016 | 125.34 | 126.09 | 124.53 | 125.06 | 19,606,898 | -0.20(-0.16%) |
Aug 08, 2016 | 125.25 | 125.45 | 124.55 | 125.26 | 15,228,752 | +0.11(+0.09%) |
Aug 05, 2016 | 124.98 | 125.83 | 124.62 | 125.15 | 20,184,036 | +0.79(+0.64%) |
Aug 04, 2016 | 122.94 | 124.79 | 122.51 | 124.36 | 21,060,008 | +1.85(+1.51%) |
Aug 03, 2016 | 123.09 | 123.92 | 122.31 | 122.51 | 18,513,048 | -0.58(-0.47%) |
Aug 02, 2016 | 124.06 | 124.80 | 122.07 | 123.09 | 23,950,876 | -1.22(-0.98%) |
Aug 01, 2016 | 123.85 | 124.58 | 122.86 | 124.31 | 25,002,794 | +0.37(+0.30%) |
Jul 29, 2016 | 124.65 | 125.84 | 123.71 | 123.94 | 35,058,804 | -1.06(-0.85%) |
Jul 28, 2016 | 127.52 | 128.33 | 123.63 | 125.00 | 78,926,320 | +1.66(+1.35%) |
Jul 27, 2016 | 122.42 | 125.00 | 121.51 | 123.34 | 52,330,896 | +2.12(+1.75%) |
Jul 26, 2016 | 122.00 | 122.07 | 120.75 | 121.22 | 17,572,102 | -0.41(-0.34%) |
Jul 25, 2016 | 121.39 | 121.85 | 117.78 | 121.63 | 18,478,792 | +0.63(+0.52%) |
Jul 22, 2016 | 119.90 | 121.01 | 119.31 | 121.00 | 18,422,410 | +0.39(+0.32%) |
Jul 21, 2016 | 121.92 | 122.10 | 120.25 | 120.61 | 17,797,096 | -1.31(-1.07%) |
Jul 20, 2016 | 121.25 | 122.20 | 120.56 | 121.92 | 20,042,446 | +1.31(+1.09%) |
Jul 19, 2016 | 118.99 | 120.85 | 118.66 | 120.61 | 21,535,582 | +1.24(+1.04%) |
Jul 18, 2016 | 117.32 | 119.61 | 116.89 | 119.37 | 20,851,326 | +2.51(+2.15%) |
Jul 15, 2016 | 117.74 | 118.28 | 116.58 | 116.86 | 16,645,964 | -0.43(-0.37%) |
Jul 14, 2016 | 117.50 | 117.64 | 116.70 | 117.29 | 14,568,326 | +0.51(+0.44%) |
Jul 13, 2016 | 118.39 | 118.39 | 116.68 | 116.78 | 16,197,132 | -1.15(-0.98%) |
Jul 12, 2016 | 118.63 | 118.72 | 117.57 | 117.93 | 15,213,080 | +0.06(+0.05%) |
Jul 11, 2016 | 117.71 | 118.70 | 117.50 | 117.87 | 17,705,644 | +0.63(+0.54%) |
Jul 08, 2016 | 116.43 | 117.50 | 115.85 | 117.24 | 18,142,596 | +1.39(+1.20%) |
Jul 07, 2016 | 116.63 | 116.97 | 115.36 | 115.85 | 16,623,843 | +1.65(+1.44%) |
Jul 05, 2016 | 113.94 | 114.25 | 112.98 | 114.20 | 14,222,225 | +0.01(+0.01%) |
Jul 01, 2016 | 114.20 | 114.19 | 114.19 | 114.19 | 14,980,000 | -0.09(-0.08%) |
Jun 30, 2016 | 114.67 | 115.18 | 113.67 | 114.28 | 23,179,532 | +0.12(+0.11%) |
Jun 29, 2016 | 113.37 | 114.25 | 113.05 | 114.16 | 20,955,944 | +1.46(+1.30%) |
Jun 28, 2016 | 110.63 | 112.75 | 110.55 | 112.70 | 26,805,430 | +3.73(+3.42%) |
Jun 27, 2016 | 111.57 | 111.57 | 108.23 | 108.97 | 36,379,244 | -3.11(-2.77%) |
Jun 24, 2016 | 111.01 | 113.68 | 111.00 | 112.08 | 40,643,128 | -3.00(-2.61%) |
Jun 23, 2016 | 114.37 | 115.09 | 113.54 | 115.08 | 16,152,813 | +1.17(+1.03%) |
Jun 22, 2016 | 114.65 | 114.74 | 113.61 | 113.91 | 14,841,178 | -0.47(-0.41%) |
Jun 21, 2016 | 114.12 | 115.21 | 113.97 | 114.38 | 19,161,992 | +1.01(+0.89%) |
Jun 20, 2016 | 113.77 | 114.72 | 112.75 | 113.37 | 20,764,896 | +0.35(+0.31%) |
Jun 17, 2016 | 114.42 | 114.43 | 112.56 | 113.02 | 24,644,308 | -1.37(-1.20%) |
Jun 16, 2016 | 113.87 | 114.50 | 112.94 | 114.39 | 19,227,638 | -0.21(-0.18%) |
Jun 15, 2016 | 115.30 | 115.44 | 114.07 | 114.60 | 19,815,078 | -0.34(-0.30%) |
Jun 14, 2016 | 114.07 | 114.95 | 113.58 | 114.94 | 17,608,926 | +0.99(+0.87%) |
Jun 13, 2016 | 115.00 | 115.33 | 113.31 | 113.95 | 31,702,352 | -2.67(-2.29%) |
Jun 10, 2016 | 117.54 | 118.11 | 116.26 | 116.62 | 18,510,826 | -1.94(-1.64%) |
Jun 09, 2016 | 118.13 | 118.68 | 117.71 | 118.56 | 13,852,899 | +0.17(+0.14%) |
Jun 08, 2016 | 117.76 | 118.60 | 117.27 | 118.39 | 14,503,211 | +0.63(+0.53%) |
Jun 07, 2016 | 119.24 | 119.30 | 117.67 | 117.76 | 17,096,024 | -1.03(-0.87%) |
Jun 06, 2016 | 118.62 | 119.43 | 118.39 | 118.79 | 12,743,203 | +0.32(+0.27%) |
Jun 03, 2016 | 118.97 | 118.98 | 117.86 | 118.47 | 14,135,114 | -0.46(-0.39%) |
Jun 02, 2016 | 118.69 | 135.60 | 118.22 | 118.93 | 13,217,851 | +0.15(+0.13%) |
Jun 01, 2016 | 118.50 | 119.08 | 117.82 | 118.78 | 15,024,718 | -0.03(-0.03%) |
May 31, 2016 | 119.46 | 120.10 | 118.12 | 118.81 | 23,537,632 | -0.57(-0.48%) |
May 27, 2016 | 119.56 | 119.38 | 119.38 | 119.38 | 13,493,600 | -0.09(-0.08%) |
May 26, 2016 | 118.24 | 119.76 | 117.92 | 119.47 | 18,470,868 | +1.58(+1.34%) |
May 25, 2016 | 118.13 | 118.67 | 117.38 | 117.89 | 20,032,056 | +0.19(+0.16%) |
May 24, 2016 | 116.24 | 117.73 | 116.12 | 117.70 | 20,167,600 | +1.73(+1.49%) |
May 23, 2016 | 117.42 | 117.60 | 115.94 | 115.97 | 20,429,864 | -1.38(-1.18%) |
May 20, 2016 | 116.96 | 117.99 | 116.95 | 117.35 | 18,944,832 | +0.54(+0.46%) |
May 19, 2016 | 117.05 | 117.49 | 115.88 | 116.81 | 20,536,956 | -0.84(-0.71%) |
May 18, 2016 | 116.80 | 118.27 | 116.73 | 117.65 | 21,633,880 | +0.30(+0.26%) |
May 17, 2016 | 118.82 | 119.01 | 117.20 | 117.35 | 21,308,720 | -1.32(-1.11%) |
May 16, 2016 | 119.38 | 119.61 | 117.35 | 118.67 | 31,238,868 | -1.14(-0.95%) |
May 13, 2016 | 120.38 | 120.64 | 119.68 | 119.81 | 18,124,286 | -0.47(-0.39%) |
May 12, 2016 | 119.98 | 120.84 | 118.90 | 120.28 | 22,025,288 | +0.76(+0.64%) |
May 11, 2016 | 120.41 | 121.08 | 119.42 | 119.52 | 22,021,922 | -0.98(-0.81%) |
May 10, 2016 | 119.62 | 120.50 | 114.80 | 120.50 | 23,209,872 | +1.26(+1.06%) |
May 09, 2016 | 119.54 | 120.28 | 118.90 | 119.24 | 21,123,422 | -0.25(-0.21%) |
May 06, 2016 | 117.16 | 119.64 | 117.11 | 119.49 | 26,395,568 | +1.68(+1.43%) |
May 05, 2016 | 118.04 | 118.98 | 117.25 | 117.81 | 22,046,624 | -0.25(-0.21%) |
May 04, 2016 | 116.61 | 118.30 | 116.57 | 118.06 | 23,440,456 | +0.63(+0.54%) |
May 03, 2016 | 117.52 | 118.16 | 117.02 | 117.43 | 24,107,462 | -1.14(-0.96%) |
May 02, 2016 | 117.83 | 118.73 | 116.57 | 118.57 | 28,081,708 | +0.99(+0.84%) |
Apr 29, 2016 | 116.82 | 117.83 | 115.84 | 117.58 | 37,140,592 | +0.85(+0.73%) |
Apr 28, 2016 | 119.58 | 120.79 | 116.23 | 116.73 | 87,053,856 | +7.84(+7.20%) |
Apr 27, 2016 | 107.94 | 108.94 | 106.31 | 108.89 | 51,989,796 | +0.13(+0.12%) |
Apr 26, 2016 | 110.49 | 110.50 | 108.15 | 108.76 | 22,490,876 | -1.34(-1.22%) |
Apr 25, 2016 | 109.87 | 110.67 | 109.07 | 110.10 | 21,011,988 | -0.46(-0.42%) |
Apr 22, 2016 | 111.21 | 111.75 | 109.01 | 110.56 | 38,458,200 | -2.88(-2.54%) |
Apr 21, 2016 | 112.55 | 114.04 | 112.31 | 113.44 | 20,852,160 | +1.02(+0.91%) |
Apr 20, 2016 | 112.43 | 113.27 | 111.56 | 112.42 | 21,024,706 | +0.13(+0.12%) |
Apr 19, 2016 | 111.10 | 112.45 | 109.16 | 112.29 | 30,203,960 | +1.84(+1.67%) |
Apr 18, 2016 | 109.74 | 110.81 | 109.20 | 110.45 | 21,151,150 | +0.81(+0.74%) |
Apr 15, 2016 | 110.79 | 110.97 | 109.20 | 109.64 | 20,922,804 | -1.20(-1.08%) |
Apr 14, 2016 | 110.62 | 112.04 | 110.26 | 110.84 | 28,467,904 | +0.33(+0.30%) |
Apr 13, 2016 | 112.23 | 112.65 | 106.52 | 110.51 | 88,197,696 | -0.10(-0.09%) |
Apr 12, 2016 | 109.34 | 111.16 | 108.99 | 110.61 | 26,236,106 | +1.62(+1.49%) |
Apr 11, 2016 | 110.70 | 110.91 | 108.77 | 108.99 | 39,740,536 | -1.64(-1.48%) |
Apr 08, 2016 | 114.25 | 114.33 | 109.90 | 110.63 | 48,497,808 | -3.01(-2.65%) |
Apr 07, 2016 | 113.79 | 114.89 | 113.07 | 113.64 | 20,694,486 | -0.07(-0.06%) |
Apr 06, 2016 | 112.47 | 113.81 | 112.42 | 113.71 | 20,808,908 | +1.49(+1.33%) |
Apr 05, 2016 | 112.11 | 113.32 | 111.90 | 112.22 | 22,948,744 | -0.33(-0.29%) |
Apr 04, 2016 | 114.07 | 114.55 | 111.61 | 112.55 | 48,461,904 | -3.51(-3.02%) |
Apr 01, 2016 | 113.75 | 116.17 | 113.35 | 116.06 | 24,760,504 | +1.96(+1.72%) |
Mar 31, 2016 | 114.70 | 115.01 | 113.77 | 114.10 | 21,182,790 | -0.60(-0.52%) |
Mar 30, 2016 | 116.73 | 116.99 | 114.36 | 114.70 | 33,216,044 | -1.44(-1.24%) |
Mar 29, 2016 | 113.83 | 116.32 | 113.64 | 116.14 | 29,812,516 | +2.45(+2.15%) |
Mar 28, 2016 | 113.32 | 114.59 | 112.95 | 113.69 | 21,348,420 | +0.64(+0.57%) |
Mar 24, 2016 | 112.13 | 113.05 | 113.05 | 113.05 | 17,839,100 | +0.51(+0.45%) |
Mar 23, 2016 | 112.01 | 113.19 | 112.00 | 112.54 | 18,557,614 | +0.29(+0.26%) |
Mar 22, 2016 | 111.36 | 112.88 | 111.17 | 112.25 | 18,996,350 | +0.40(+0.36%) |
Mar 21, 2016 | 111.66 | 112.37 | 111.03 | 111.85 | 18,443,202 | +0.40(+0.36%) |
Mar 18, 2016 | 111.56 | 112.42 | 110.27 | 111.45 | 36,256,876 | +0.43(+0.39%) |
Mar 17, 2016 | 112.15 | 112.69 | 110.73 | 111.02 | 24,225,152 | -1.16(-1.03%) |
Mar 16, 2016 | 110.49 | 112.50 | 110.10 | 112.18 | 24,710,284 | +1.51(+1.36%) |
Mar 15, 2016 | 109.11 | 110.83 | 108.84 | 110.67 | 17,608,660 | +0.78(+0.71%) |
Mar 14, 2016 | 109.28 | 110.33 | 108.77 | 109.89 | 17,245,996 | +0.48(+0.44%) |
Mar 11, 2016 | 108.48 | 109.42 | 107.92 | 109.41 | 20,697,552 | +2.09(+1.95%) |
Mar 10, 2016 | 107.91 | 108.66 | 105.77 | 107.32 | 24,842,232 | -0.19(-0.18%) |
Mar 09, 2016 | 106.70 | 107.51 | 105.49 | 107.51 | 20,462,920 | +1.58(+1.49%) |
Mar 08, 2016 | 104.78 | 107.36 | 104.40 | 105.93 | 25,600,682 | +0.20(+0.19%) |
Mar 07, 2016 | 108.07 | 108.07 | 104.72 | 105.73 | 31,505,980 | -2.66(-2.45%) |
Mar 04, 2016 | 110.05 | 110.05 | 107.93 | 108.39 | 24,938,858 | -1.19(-1.09%) |
Mar 03, 2016 | 110.25 | 110.30 | 108.54 | 109.58 | 21,342,502 | -0.37(-0.34%) |
Mar 02, 2016 | 109.68 | 110.54 | 108.77 | 109.95 | 25,659,788 | +0.13(+0.12%) |
Mar 01, 2016 | 107.83 | 109.82 | 107.60 | 109.82 | 26,782,546 | +2.90(+2.71%) |
Feb 29, 2016 | 107.60 | 108.91 | 106.75 | 106.92 | 32,750,036 | -1.00(-0.93%) |
Feb 26, 2016 | 108.70 | 109.45 | 107.16 | 107.92 | 26,686,192 | -0.15(-0.14%) |
Feb 25, 2016 | 107.11 | 108.07 | 105.61 | 108.07 | 29,869,320 | +1.19(+1.11%) |
Feb 24, 2016 | 104.21 | 106.95 | 102.74 | 106.88 | 34,343,048 | +1.42(+1.35%) |
Feb 23, 2016 | 106.85 | 107.47 | 105.12 | 105.46 | 25,298,456 | -1.70(-1.59%) |
Feb 22, 2016 | 105.49 | 108.25 | 105.34 | 107.16 | 35,686,536 | +2.59(+2.48%) |
Feb 19, 2016 | 102.55 | 105.02 | 102.06 | 104.57 | 32,404,516 | +1.10(+1.06%) |
Feb 18, 2016 | 105.80 | 106.00 | 103.03 | 103.47 | 29,580,952 | -1.73(-1.64%) |
Feb 17, 2016 | 101.94 | 105.72 | 100.40 | 105.20 | 44,054,872 | +3.59(+3.53%) |
Feb 16, 2016 | 103.80 | 103.93 | 100.24 | 101.61 | 45,626,984 | -0.40(-0.39%) |
Feb 12, 2016 | 103.74 | 102.01 | 102.01 | 102.01 | 36,176,800 | +0.10(+0.10%) |
Feb 11, 2016 | 99.60 | 105.11 | 98.88 | 101.91 | 43,625,312 | +0.91(+0.90%) |
Feb 10, 2016 | 101.55 | 103.25 | 100.24 | 101.00 | 45,120,352 | +1.46(+1.47%) |
Feb 09, 2016 | 97.14 | 101.65 | 96.82 | 99.54 | 62,651,832 | -0.21(-0.21%) |
Feb 08, 2016 | 100.41 | 102.68 | 97.46 | 99.75 | 71,157,488 | -4.32(-4.15%) |
Feb 05, 2016 | 109.51 | 109.58 | 103.21 | 104.07 | 76,894,744 | -6.42(-5.81%) |
Feb 04, 2016 | 111.80 | 111.94 | 109.28 | 110.49 | 38,834,012 | -2.20(-1.95%) |
Feb 03, 2016 | 115.27 | 115.34 | 109.75 | 112.69 | 56,879,280 | -1.92(-1.68%) |
Feb 02, 2016 | 114.80 | 117.59 | 113.20 | 114.61 | 59,718,776 | -0.48(-0.42%) |
Feb 01, 2016 | 112.27 | 115.72 | 112.01 | 115.09 | 46,057,952 | +2.88(+2.57%) |
Jan 29, 2016 | 108.99 | 112.84 | 108.84 | 112.21 | 62,739,548 | +3.10(+2.84%) |
Jan 28, 2016 | 107.20 | 110.34 | 105.00 | 109.11 | 107,323,912 | +14.66(+15.52%) |
Jan 27, 2016 | 97.79 | 97.83 | 94.23 | 94.45 | 57,516,596 | -2.89(-2.97%) |
Jan 26, 2016 | 97.76 | 97.88 | 95.66 | 97.34 | 26,791,992 | +0.33(+0.34%) |
Jan 25, 2016 | 98.72 | 99.47 | 96.93 | 97.01 | 32,397,764 | -0.93(-0.95%) |
Jan 22, 2016 | 96.41 | 98.07 | 95.56 | 97.94 | 30,495,388 | +3.78(+4.01%) |
Jan 21, 2016 | 94.91 | 95.99 | 92.62 | 94.16 | 30,484,092 | -0.19(-0.20%) |
Jan 20, 2016 | 92.83 | 95.00 | 89.46 | 94.35 | 59,025,316 | -0.91(-0.96%) |
Jan 19, 2016 | 96.53 | 97.42 | 93.92 | 95.26 | 30,907,712 | +0.29(+0.31%) |
Jan 15, 2016 | 93.98 | 94.97 | 94.97 | 94.97 | 46,132,800 | -3.40(-3.46%) |
Jan 14, 2016 | 95.85 | 98.87 | 92.45 | 98.37 | 48,640,772 | +2.93(+3.07%) |
Jan 13, 2016 | 100.58 | 100.58 | 95.21 | 95.44 | 33,366,332 | -3.93(-3.95%) |
Jan 12, 2016 | 99.00 | 99.96 | 97.55 | 99.37 | 28,377,364 | +1.86(+1.91%) |
Jan 11, 2016 | 97.91 | 98.60 | 95.41 | 97.51 | 29,907,732 | +0.18(+0.18%) |
Jan 08, 2016 | 99.88 | 100.50 | 97.03 | 97.33 | 35,402,296 | -0.59(-0.60%) |
Jan 07, 2016 | 100.50 | 101.43 | 97.30 | 97.92 | 45,081,252 | -5.05(-4.90%) |
Jan 06, 2016 | 101.13 | 103.77 | 100.90 | 102.97 | 25,055,608 | +0.24(+0.23%) |
Jan 05, 2016 | 102.89 | 103.71 | 101.67 | 102.73 | 23,244,832 | +0.51(+0.50%) |
Jan 04, 2016 | 101.95 | 102.24 | 99.75 | 102.22 | 37,881,636 | -2.44(-2.33%) |
Dec 31, 2015 | 106.00 | 104.66 | 104.66 | 104.66 | 18,391,100 | -1.56(-1.47%) |
Dec 30, 2015 | 107.00 | 107.25 | 106.06 | 106.22 | 13,110,122 | -1.04(-0.97%) |
Dec 29, 2015 | 106.42 | 107.74 | 106.25 | 107.26 | 17,162,352 | +1.33(+1.26%) |
Dec 28, 2015 | 105.02 | 105.98 | 104.53 | 105.93 | 13,061,542 | +0.91(+0.87%) |
Dec 24, 2015 | 104.74 | 105.02 | 105.02 | 105.02 | 6,512,100 | +0.39(+0.37%) |
Dec 23, 2015 | 105.89 | 106.11 | 103.86 | 104.63 | 19,581,036 | -0.88(-0.83%) |
Dec 22, 2015 | 105.22 | 105.66 | 104.81 | 105.51 | 14,588,937 | +0.74(+0.71%) |
Dec 21, 2015 | 104.91 | 105.15 | 103.60 | 104.77 | 16,125,545 | +0.73(+0.70%) |
Dec 18, 2015 | 106.08 | 106.59 | 103.97 | 104.04 | 35,994,200 | -2.18(-2.05%) |
Dec 17, 2015 | 107.49 | 107.71 | 106.13 | 106.22 | 21,598,028 | -0.57(-0.53%) |
Dec 16, 2015 | 105.37 | 107.09 | 104.19 | 106.79 | 22,653,176 | +2.24(+2.14%) |
Dec 15, 2015 | 105.30 | 105.80 | 104.28 | 104.55 | 21,747,010 | -0.11(-0.11%) |
Dec 14, 2015 | 102.28 | 104.74 | 101.46 | 104.66 | 24,789,046 | +2.54(+2.49%) |
Dec 11, 2015 | 104.15 | 104.34 | 101.91 | 102.12 | 26,427,728 | -3.30(-3.13%) |
Dec 10, 2015 | 105.05 | 106.40 | 104.41 | 105.42 | 17,444,464 | +0.82(+0.78%) |
Dec 09, 2015 | 106.18 | 106.44 | 103.55 | 104.60 | 23,492,454 | -1.89(-1.77%) |
Dec 08, 2015 | 104.00 | 106.91 | 103.95 | 106.49 | 20,377,668 | +0.88(+0.83%) |
Dec 07, 2015 | 106.48 | 106.83 | 104.66 | 105.61 | 15,465,856 | -0.57(-0.54%) |
Dec 04, 2015 | 104.81 | 107.73 | 104.11 | 106.18 | 21,224,720 | +1.80(+1.72%) |
Dec 03, 2015 | 106.27 | 106.85 | 103.35 | 104.38 | 23,223,434 | -1.69(-1.59%) |
Dec 02, 2015 | 107.00 | 107.92 | 105.79 | 106.07 | 24,367,808 | -1.05(-0.98%) |