Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 119.22 | 119.85 | 117.88 | 118.57 | 23,586,000 | -0.57(-0.48%) |
May 27, 2016 | 119.31 | 119.14 | 119.14 | 119.14 | 13,521,328 | -0.09(-0.08%) |
May 26, 2016 | 118.00 | 119.51 | 117.68 | 119.22 | 18,508,824 | +1.58(+1.34%) |
May 25, 2016 | 117.89 | 118.42 | 117.14 | 117.65 | 20,073,220 | +0.19(+0.16%) |
May 24, 2016 | 116.00 | 117.49 | 115.88 | 117.46 | 20,209,042 | +1.73(+1.49%) |
May 23, 2016 | 117.18 | 117.36 | 115.70 | 115.73 | 20,471,846 | -1.38(-1.18%) |
May 20, 2016 | 116.72 | 117.75 | 116.71 | 117.11 | 18,983,762 | +0.54(+0.46%) |
May 19, 2016 | 116.81 | 117.25 | 115.64 | 116.57 | 20,579,158 | -0.84(-0.71%) |
May 18, 2016 | 116.56 | 118.03 | 116.49 | 117.41 | 21,678,336 | +0.30(+0.26%) |
May 17, 2016 | 118.58 | 118.77 | 116.96 | 117.11 | 21,352,508 | -1.32(-1.11%) |
May 16, 2016 | 119.14 | 119.36 | 117.11 | 118.43 | 31,303,062 | -1.14(-0.95%) |
May 13, 2016 | 120.13 | 120.39 | 119.44 | 119.56 | 18,161,530 | -0.47(-0.39%) |
May 12, 2016 | 119.73 | 120.59 | 118.66 | 120.03 | 22,070,548 | +0.76(+0.64%) |
May 11, 2016 | 120.16 | 120.83 | 119.17 | 119.28 | 22,067,176 | -0.98(-0.81%) |
May 10, 2016 | 119.38 | 120.25 | 114.56 | 120.25 | 23,257,566 | +1.26(+1.06%) |
May 09, 2016 | 119.30 | 120.03 | 118.66 | 119.00 | 21,166,828 | -0.25(-0.21%) |
May 06, 2016 | 116.92 | 119.39 | 116.87 | 119.25 | 26,449,808 | +1.68(+1.43%) |
May 05, 2016 | 117.80 | 118.74 | 117.01 | 117.57 | 22,091,928 | -0.25(-0.21%) |
May 04, 2016 | 116.37 | 118.06 | 116.33 | 117.82 | 23,488,624 | +0.63(+0.54%) |
May 03, 2016 | 117.28 | 117.92 | 116.78 | 117.19 | 24,157,000 | -1.14(-0.96%) |
May 02, 2016 | 117.59 | 118.49 | 116.33 | 118.33 | 28,139,414 | +0.99(+0.84%) |
Apr 29, 2016 | 116.58 | 117.59 | 115.60 | 117.34 | 37,216,912 | +0.85(+0.73%) |
Apr 28, 2016 | 119.33 | 120.54 | 115.99 | 116.49 | 87,232,744 | +7.82(+7.20%) |
Apr 27, 2016 | 107.72 | 108.72 | 106.09 | 108.67 | 52,096,632 | +0.13(+0.12%) |
Apr 26, 2016 | 110.26 | 110.27 | 107.93 | 108.54 | 22,537,092 | -1.34(-1.22%) |
Apr 25, 2016 | 109.64 | 110.44 | 108.85 | 109.87 | 21,055,166 | -0.46(-0.42%) |
Apr 22, 2016 | 110.98 | 111.52 | 108.79 | 110.33 | 38,537,228 | -2.87(-2.54%) |
Apr 21, 2016 | 112.32 | 113.81 | 112.08 | 113.21 | 20,895,010 | +1.02(+0.91%) |
Apr 20, 2016 | 112.20 | 113.04 | 111.33 | 112.19 | 21,067,910 | +0.13(+0.12%) |
Apr 19, 2016 | 110.87 | 112.22 | 108.94 | 112.06 | 30,266,026 | +1.84(+1.67%) |
Apr 18, 2016 | 109.52 | 110.58 | 108.98 | 110.22 | 21,194,614 | +0.81(+0.74%) |
Apr 15, 2016 | 110.56 | 110.74 | 108.98 | 109.42 | 20,965,798 | -1.20(-1.08%) |
Apr 14, 2016 | 110.39 | 111.81 | 110.03 | 110.61 | 28,526,404 | +0.33(+0.30%) |
Apr 13, 2016 | 112.00 | 112.42 | 106.30 | 110.28 | 88,378,936 | -0.10(-0.09%) |
Apr 12, 2016 | 109.12 | 110.94 | 108.77 | 110.38 | 26,290,018 | +1.62(+1.49%) |
Apr 11, 2016 | 110.47 | 110.68 | 108.55 | 108.77 | 39,822,200 | -1.64(-1.48%) |
Apr 08, 2016 | 114.02 | 114.10 | 109.67 | 110.40 | 48,597,468 | -3.00(-2.65%) |
Apr 07, 2016 | 113.56 | 114.65 | 112.83 | 113.41 | 20,737,012 | -0.07(-0.06%) |
Apr 06, 2016 | 112.24 | 113.58 | 112.19 | 113.48 | 20,851,668 | +1.49(+1.33%) |
Apr 05, 2016 | 111.88 | 113.09 | 111.67 | 111.99 | 22,995,902 | -0.33(-0.29%) |
Apr 04, 2016 | 113.84 | 114.31 | 111.38 | 112.32 | 48,561,488 | -3.50(-3.02%) |
Apr 01, 2016 | 113.52 | 115.93 | 113.12 | 115.82 | 24,811,384 | +1.96(+1.72%) |
Mar 31, 2016 | 114.47 | 114.77 | 113.53 | 113.87 | 21,226,318 | -0.60(-0.52%) |
Mar 30, 2016 | 116.49 | 116.75 | 114.12 | 114.47 | 33,284,300 | -1.44(-1.24%) |
Mar 29, 2016 | 113.60 | 116.08 | 113.41 | 115.90 | 29,873,778 | +2.45(+2.16%) |
Mar 28, 2016 | 113.09 | 114.35 | 112.72 | 113.46 | 21,392,290 | +0.64(+0.57%) |
Mar 24, 2016 | 111.90 | 112.82 | 112.82 | 112.82 | 17,875,758 | +0.51(+0.45%) |
Mar 23, 2016 | 111.78 | 112.96 | 111.77 | 112.31 | 18,595,748 | +0.29(+0.26%) |
Mar 22, 2016 | 111.13 | 112.65 | 110.94 | 112.02 | 19,035,386 | +0.40(+0.36%) |
Mar 21, 2016 | 111.43 | 112.14 | 110.80 | 111.62 | 18,481,102 | +0.40(+0.36%) |
Mar 18, 2016 | 111.33 | 112.19 | 110.04 | 111.22 | 36,331,380 | +0.43(+0.39%) |
Mar 17, 2016 | 111.92 | 112.46 | 110.51 | 110.79 | 24,274,932 | -1.16(-1.03%) |
Mar 16, 2016 | 110.26 | 112.27 | 109.87 | 111.95 | 24,761,062 | +1.51(+1.36%) |
Mar 15, 2016 | 108.89 | 110.60 | 108.62 | 110.44 | 17,644,844 | +0.78(+0.71%) |
Mar 14, 2016 | 109.06 | 110.10 | 108.55 | 109.67 | 17,281,436 | +0.48(+0.44%) |
Mar 11, 2016 | 108.26 | 109.20 | 107.70 | 109.19 | 20,740,084 | +2.09(+1.95%) |
Mar 10, 2016 | 107.69 | 108.44 | 105.55 | 107.10 | 24,893,280 | -0.19(-0.18%) |
Mar 09, 2016 | 106.48 | 107.29 | 105.27 | 107.29 | 20,504,970 | +1.58(+1.49%) |
Mar 08, 2016 | 104.56 | 107.14 | 104.19 | 105.71 | 25,653,290 | +0.20(+0.19%) |
Mar 07, 2016 | 107.85 | 107.85 | 104.50 | 105.51 | 31,570,722 | -2.66(-2.45%) |
Mar 04, 2016 | 109.82 | 109.82 | 107.71 | 108.17 | 24,990,106 | -1.19(-1.09%) |
Mar 03, 2016 | 110.02 | 110.07 | 108.32 | 109.36 | 21,386,358 | -0.37(-0.34%) |
Mar 02, 2016 | 109.45 | 110.31 | 108.55 | 109.72 | 25,712,516 | +0.13(+0.12%) |
Mar 01, 2016 | 107.61 | 109.59 | 107.38 | 109.59 | 26,837,582 | +2.89(+2.71%) |
Feb 29, 2016 | 107.38 | 108.69 | 106.53 | 106.70 | 32,817,334 | -1.00(-0.93%) |
Feb 26, 2016 | 108.48 | 109.23 | 106.94 | 107.70 | 26,741,030 | -0.15(-0.14%) |
Feb 25, 2016 | 106.89 | 107.85 | 105.39 | 107.85 | 29,930,698 | +1.19(+1.11%) |
Feb 24, 2016 | 104.00 | 106.73 | 102.53 | 106.66 | 34,413,620 | +1.42(+1.35%) |
Feb 23, 2016 | 106.63 | 107.25 | 104.90 | 105.24 | 25,350,442 | -1.70(-1.59%) |
Feb 22, 2016 | 105.27 | 108.03 | 105.12 | 106.94 | 35,759,868 | +2.58(+2.48%) |
Feb 19, 2016 | 102.34 | 104.81 | 101.85 | 104.36 | 32,471,104 | +1.10(+1.06%) |
Feb 18, 2016 | 105.58 | 105.78 | 102.82 | 103.26 | 29,641,738 | -1.73(-1.64%) |
Feb 17, 2016 | 101.73 | 105.50 | 100.19 | 104.98 | 44,145,400 | +3.58(+3.53%) |
Feb 16, 2016 | 103.59 | 103.72 | 100.03 | 101.40 | 45,720,744 | -0.40(-0.39%) |
Feb 12, 2016 | 103.53 | 101.80 | 101.80 | 101.80 | 36,251,140 | +0.10(+0.10%) |
Feb 11, 2016 | 99.40 | 104.89 | 98.68 | 101.70 | 43,714,960 | +0.91(+0.90%) |
Feb 10, 2016 | 101.34 | 103.04 | 100.03 | 100.79 | 45,213,072 | +1.46(+1.47%) |
Feb 09, 2016 | 96.94 | 101.44 | 96.62 | 99.34 | 62,780,576 | -0.21(-0.21%) |
Feb 08, 2016 | 100.20 | 102.47 | 97.26 | 99.55 | 71,303,712 | -4.31(-4.15%) |
Feb 05, 2016 | 109.28 | 109.36 | 103.00 | 103.86 | 77,052,752 | -6.41(-5.81%) |
Feb 04, 2016 | 111.57 | 111.71 | 109.06 | 110.26 | 38,913,812 | -2.20(-1.95%) |
Feb 03, 2016 | 115.03 | 115.10 | 109.53 | 112.46 | 56,996,160 | -1.92(-1.68%) |
Feb 02, 2016 | 114.56 | 117.35 | 112.97 | 114.38 | 59,841,492 | -0.48(-0.42%) |
Feb 01, 2016 | 112.04 | 115.48 | 111.78 | 114.85 | 46,152,596 | +2.87(+2.57%) |
Jan 29, 2016 | 108.77 | 112.61 | 108.62 | 111.98 | 62,868,472 | +3.09(+2.84%) |
Jan 28, 2016 | 106.98 | 110.11 | 104.78 | 108.89 | 107,544,456 | +14.63(+15.52%) |
Jan 27, 2016 | 97.59 | 97.63 | 94.04 | 94.26 | 57,634,788 | -2.88(-2.97%) |
Jan 26, 2016 | 97.56 | 97.68 | 95.46 | 97.14 | 26,847,048 | +0.33(+0.34%) |
Jan 25, 2016 | 98.52 | 99.27 | 96.73 | 96.81 | 32,464,338 | -0.93(-0.95%) |
Jan 22, 2016 | 96.21 | 97.87 | 95.36 | 97.74 | 30,558,054 | +3.77(+4.01%) |
Jan 21, 2016 | 94.72 | 95.79 | 92.43 | 93.97 | 30,546,734 | -0.19(-0.20%) |
Jan 20, 2016 | 92.64 | 94.81 | 89.28 | 94.16 | 59,146,608 | -0.91(-0.96%) |
Jan 19, 2016 | 96.33 | 97.22 | 93.73 | 95.06 | 30,971,224 | +0.29(+0.31%) |
Jan 15, 2016 | 93.79 | 94.78 | 94.78 | 94.78 | 46,227,600 | -3.39(-3.46%) |
Jan 14, 2016 | 95.65 | 98.67 | 92.26 | 98.17 | 48,740,724 | +2.92(+3.07%) |
Jan 13, 2016 | 100.37 | 100.37 | 95.01 | 95.24 | 33,434,896 | -3.92(-3.95%) |
Jan 12, 2016 | 98.80 | 99.75 | 97.35 | 99.17 | 28,435,676 | +1.86(+1.91%) |
Jan 11, 2016 | 97.71 | 98.40 | 95.21 | 97.31 | 29,969,190 | +0.18(+0.18%) |
Jan 08, 2016 | 99.68 | 100.29 | 96.83 | 97.13 | 35,475,044 | -0.59(-0.60%) |
Jan 07, 2016 | 100.29 | 101.22 | 97.10 | 97.72 | 45,173,888 | -5.04(-4.90%) |
Jan 06, 2016 | 100.92 | 103.56 | 100.69 | 102.76 | 25,107,096 | +0.24(+0.23%) |
Jan 05, 2016 | 102.68 | 103.50 | 101.46 | 102.52 | 23,292,598 | +0.51(+0.50%) |
Jan 04, 2016 | 101.74 | 102.03 | 99.55 | 102.01 | 37,959,480 | -2.43(-2.33%) |
Dec 31, 2015 | 105.78 | 104.44 | 104.44 | 104.44 | 18,428,892 | -1.56(-1.47%) |
Dec 30, 2015 | 106.78 | 107.03 | 105.84 | 106.00 | 13,137,062 | -1.04(-0.97%) |
Dec 29, 2015 | 106.20 | 107.52 | 106.03 | 107.04 | 17,197,620 | +1.33(+1.26%) |
Dec 28, 2015 | 104.81 | 105.76 | 104.32 | 105.71 | 13,088,382 | +0.91(+0.87%) |
Dec 24, 2015 | 104.53 | 104.81 | 104.81 | 104.81 | 6,525,482 | +0.39(+0.37%) |
Dec 23, 2015 | 105.67 | 105.89 | 103.65 | 104.42 | 19,621,274 | -0.88(-0.83%) |
Dec 22, 2015 | 105.00 | 105.44 | 104.59 | 105.29 | 14,618,916 | +0.74(+0.71%) |
Dec 21, 2015 | 104.69 | 104.93 | 103.39 | 104.56 | 16,158,682 | +0.73(+0.70%) |
Dec 18, 2015 | 105.86 | 106.37 | 103.76 | 103.83 | 36,068,164 | -2.17(-2.05%) |
Dec 17, 2015 | 107.27 | 107.49 | 105.91 | 106.00 | 21,642,410 | -0.57(-0.53%) |
Dec 16, 2015 | 105.15 | 106.87 | 103.98 | 106.57 | 22,699,726 | +2.23(+2.14%) |
Dec 15, 2015 | 105.08 | 105.58 | 104.07 | 104.34 | 21,791,698 | -0.11(-0.10%) |
Dec 14, 2015 | 102.08 | 104.53 | 101.25 | 104.44 | 24,839,986 | +2.53(+2.49%) |
Dec 11, 2015 | 103.94 | 104.13 | 101.70 | 101.91 | 26,482,034 | -3.29(-3.13%) |
Dec 10, 2015 | 104.83 | 106.18 | 104.20 | 105.20 | 17,480,310 | +0.82(+0.78%) |
Dec 09, 2015 | 105.96 | 106.22 | 103.34 | 104.39 | 23,540,728 | -1.89(-1.78%) |
Dec 08, 2015 | 103.79 | 106.69 | 103.74 | 106.27 | 20,419,542 | +0.88(+0.83%) |
Dec 07, 2015 | 106.26 | 106.61 | 104.44 | 105.39 | 15,497,637 | -0.57(-0.54%) |
Dec 04, 2015 | 104.59 | 107.51 | 103.90 | 105.96 | 21,268,334 | +1.80(+1.72%) |
Dec 03, 2015 | 106.05 | 106.63 | 103.14 | 104.17 | 23,271,156 | -1.69(-1.59%) |
Dec 02, 2015 | 106.78 | 107.70 | 105.57 | 105.85 | 24,417,882 | -1.05(-0.98%) |
Dec 01, 2015 | 104.61 | 106.93 | 104.29 | 106.90 | 22,805,992 | +2.87(+2.76%) |
Nov 30, 2015 | 105.62 | 105.88 | 103.54 | 104.03 | 20,398,382 | -1.21(-1.15%) |
Nov 27, 2015 | 105.56 | 105.74 | 104.64 | 105.23 | 5,925,217 | +0.04(+0.04%) |
Nov 25, 2015 | 106.11 | 105.19 | 105.19 | 105.19 | 15,181,934 | -0.33(-0.31%) |
Nov 24, 2015 | 105.78 | 106.27 | 104.18 | 105.52 | 23,606,698 | -1.21(-1.13%) |
Nov 23, 2015 | 106.97 | 107.25 | 105.86 | 106.73 | 19,913,100 | -0.37(-0.34%) |
Nov 20, 2015 | 106.62 | 107.65 | 106.40 | 107.10 | 22,175,122 | +1.06(+1.00%) |
Nov 19, 2015 | 107.14 | 107.51 | 105.73 | 106.04 | 25,558,706 | -1.51(-1.40%) |
Nov 18, 2015 | 105.58 | 107.66 | 105.17 | 107.55 | 23,859,838 | +2.64(+2.51%) |
Nov 17, 2015 | 104.41 | 105.98 | 103.93 | 104.91 | 26,838,096 | +1.09(+1.05%) |
Nov 16, 2015 | 103.11 | 103.96 | 100.26 | 103.83 | 49,374,244 | +0.09(+0.09%) |
Nov 13, 2015 | 107.49 | 108.03 | 103.62 | 103.74 | 30,340,624 | -4.06(-3.77%) |
Nov 12, 2015 | 108.26 | 109.17 | 107.78 | 107.80 | 20,923,706 | -0.99(-0.91%) |
Nov 11, 2015 | 108.05 | 109.64 | 106.89 | 108.79 | 25,086,410 | +1.10(+1.02%) |
Nov 10, 2015 | 105.74 | 107.93 | 105.02 | 107.69 | 25,063,424 | +1.42(+1.33%) |
Nov 09, 2015 | 106.78 | 108.03 | 105.64 | 106.27 | 26,420,530 | -0.60(-0.56%) |
Nov 06, 2015 | 107.82 | 108.52 | 105.69 | 106.88 | 35,156,440 | -1.66(-1.53%) |
Nov 05, 2015 | 108.58 | 110.42 | 107.73 | 108.54 | 63,305,284 | +4.81(+4.64%) |
Nov 04, 2015 | 102.98 | 103.93 | 102.27 | 103.73 | 43,035,212 | +1.36(+1.33%) |
Nov 03, 2015 | 103.01 | 103.44 | 102.19 | 102.37 | 21,245,440 | -0.73(-0.71%) |
Nov 02, 2015 | 102.25 | 103.26 | 101.01 | 103.10 | 24,027,822 | +1.34(+1.31%) |
Oct 30, 2015 | 104.30 | 104.50 | 101.44 | 101.76 | 33,555,916 | -2.90(-2.77%) |
Oct 29, 2015 | 103.75 | 104.89 | 103.31 | 104.67 | 20,345,422 | +0.68(+0.65%) |
Oct 28, 2015 | 103.69 | 104.27 | 102.71 | 103.99 | 24,121,118 | +0.50(+0.48%) |
Oct 27, 2015 | 102.73 | 103.89 | 102.19 | 103.49 | 23,819,878 | -0.07(-0.07%) |
Oct 26, 2015 | 101.99 | 103.60 | 101.34 | 103.56 | 26,002,174 | +1.58(+1.55%) |
Oct 23, 2015 | 101.70 | 102.64 | 99.95 | 101.98 | 42,897,632 | +2.51(+2.53%) |
Oct 22, 2015 | 97.59 | 99.53 | 97.35 | 99.47 | 26,398,330 | +2.55(+2.64%) |
Oct 21, 2015 | 97.17 | 97.98 | 96.27 | 96.91 | 22,039,902 | +0.11(+0.11%) |
Oct 20, 2015 | 98.53 | 99.39 | 96.36 | 96.80 | 30,930,566 | -1.47(-1.49%) |
Oct 19, 2015 | 96.98 | 98.37 | 96.72 | 98.27 | 23,767,528 | +0.93(+0.95%) |
Oct 16, 2015 | 95.98 | 97.39 | 95.15 | 97.34 | 25,465,078 | +1.58(+1.65%) |
Oct 15, 2015 | 94.80 | 96.10 | 94.71 | 95.76 | 27,599,142 | +1.89(+2.01%) |
Oct 14, 2015 | 93.89 | 95.00 | 93.42 | 93.88 | 19,278,294 | -0.05(-0.05%) |
Oct 13, 2015 | 93.47 | 95.17 | 93.36 | 93.93 | 19,507,380 | -0.14(-0.15%) |
Oct 12, 2015 | 93.13 | 94.41 | 92.48 | 94.07 | 18,468,104 | +1.02(+1.09%) |
Oct 09, 2015 | 92.71 | 93.55 | 92.05 | 93.05 | 20,054,036 | +0.77(+0.83%) |
Oct 08, 2015 | 91.70 | 93.03 | 90.28 | 92.28 | 27,332,608 | +0.07(+0.08%) |
Oct 07, 2015 | 92.92 | 93.47 | 91.18 | 92.21 | 24,173,116 | -0.40(-0.43%) |
Oct 06, 2015 | 93.89 | 93.98 | 92.15 | 92.61 | 22,528,062 | -1.21(-1.29%) |
Oct 05, 2015 | 92.75 | 94.08 | 92.47 | 93.82 | 27,338,350 | +1.94(+2.11%) |
Oct 02, 2015 | 88.72 | 92.01 | 88.20 | 91.88 | 37,959,496 | +1.12(+1.23%) |
Oct 01, 2015 | 89.87 | 90.76 | 88.18 | 90.76 | 29,334,204 | +1.05(+1.17%) |
Sep 30, 2015 | 88.26 | 89.84 | 87.83 | 89.72 | 36,233,584 | +3.22(+3.73%) |
Sep 29, 2015 | 88.92 | 89.88 | 85.54 | 86.49 | 42,358,696 | -2.53(-2.85%) |
Sep 28, 2015 | 91.89 | 92.10 | 88.00 | 89.03 | 41,257,788 | -3.55(-3.84%) |
Sep 25, 2015 | 95.59 | 95.63 | 91.87 | 92.58 | 29,021,136 | -1.64(-1.74%) |
Sep 24, 2015 | 92.87 | 94.57 | 92.05 | 94.22 | 29,153,424 | +0.44(+0.47%) |
Sep 23, 2015 | 93.21 | 94.13 | 92.61 | 93.78 | 21,737,198 | +1.01(+1.09%) |
Sep 22, 2015 | 93.58 | 94.49 | 91.73 | 92.77 | 36,957,580 | -2.58(-2.71%) |
Sep 21, 2015 | 94.43 | 96.29 | 94.33 | 95.35 | 28,843,792 | +1.15(+1.22%) |
Sep 18, 2015 | 93.01 | 94.98 | 92.86 | 94.21 | 62,428,004 | +0.06(+0.06%) |
Sep 17, 2015 | 93.18 | 95.31 | 92.71 | 94.15 | 27,893,700 | +0.89(+0.95%) |
Sep 16, 2015 | 92.71 | 93.41 | 92.44 | 93.26 | 16,343,400 | +0.55(+0.59%) |
Sep 15, 2015 | 92.18 | 93.06 | 91.61 | 92.71 | 18,891,718 | +0.59(+0.64%) |
Sep 14, 2015 | 92.12 | 92.43 | 91.41 | 92.12 | 20,156,740 | +0.26(+0.28%) |
Sep 11, 2015 | 91.49 | 91.89 | 90.94 | 91.86 | 21,228,582 | +0.07(+0.08%) |
Sep 10, 2015 | 89.89 | 91.87 | 89.45 | 91.79 | 26,474,982 | +1.54(+1.70%) |
Sep 09, 2015 | 90.59 | 91.79 | 89.99 | 90.25 | 32,601,896 | +0.91(+1.02%) |
Sep 08, 2015 | 89.51 | 90.05 | 88.65 | 89.35 | 27,041,252 | +1.27(+1.44%) |
Sep 04, 2015 | 87.02 | 88.08 | 88.08 | 88.08 | 27,384,858 | +0.11(+0.12%) |
Sep 03, 2015 | 89.58 | 89.64 | 87.55 | 87.97 | 27,047,936 | -1.74(-1.94%) |
Sep 02, 2015 | 88.63 | 89.71 | 87.45 | 89.71 | 27,204,640 | +2.65(+3.05%) |
Sep 01, 2015 | 86.67 | 89.21 | 86.32 | 87.05 | 36,129,732 | -2.20(-2.46%) |
Aug 31, 2015 | 90.41 | 90.86 | 88.71 | 89.25 | 32,883,498 | -1.58(-1.74%) |
Aug 28, 2015 | 89.70 | 91.29 | 89.61 | 90.82 | 33,284,140 | +1.28(+1.43%) |
Aug 27, 2015 | 88.92 | 89.88 | 87.01 | 89.55 | 42,483,060 | +2.53(+2.91%) |
Aug 26, 2015 | 85.77 | 87.28 | 83.09 | 87.01 | 45,181,968 | +4.18(+5.05%) |
Aug 25, 2015 | 86.77 | 87.49 | 82.83 | 82.83 | 52,080,516 | +0.91(+1.11%) |
Aug 24, 2015 | 76.87 | 86.96 | 71.85 | 81.92 | 83,843,328 | -3.96(-4.61%) |
Aug 21, 2015 | 87.34 | 89.00 | 85.43 | 85.88 | 62,907,684 | -4.49(-4.97%) |
Aug 20, 2015 | 93.35 | 94.58 | 90.27 | 90.37 | 44,634,860 | -4.74(-4.98%) |
Aug 19, 2015 | 94.44 | 95.90 | 93.97 | 95.11 | 23,285,956 | +0.14(+0.15%) |
Aug 18, 2015 | 93.89 | 95.65 | 93.87 | 94.97 | 22,307,902 | +1.24(+1.32%) |
Aug 17, 2015 | 94.23 | 94.27 | 93.20 | 93.74 | 18,341,836 | -0.49(-0.52%) |
Aug 14, 2015 | 93.35 | 94.53 | 93.02 | 94.23 | 15,962,390 | +0.99(+1.06%) |
Aug 13, 2015 | 93.86 | 94.53 | 93.18 | 93.24 | 17,477,662 | -0.76(-0.81%) |
Aug 12, 2015 | 92.51 | 94.25 | 91.00 | 94.00 | 27,154,048 | +0.57(+0.61%) |
Aug 11, 2015 | 93.54 | 94.57 | 92.71 | 93.43 | 22,513,312 | -0.53(-0.56%) |
Aug 10, 2015 | 95.48 | 95.70 | 93.44 | 93.96 | 21,634,606 | -0.15(-0.16%) |
Aug 07, 2015 | 95.18 | 95.20 | 93.42 | 94.11 | 23,246,816 | -0.82(-0.86%) |
Aug 06, 2015 | 96.98 | 98.54 | 94.31 | 94.92 | 42,340,696 | -1.32(-1.37%) |
Aug 05, 2015 | 95.05 | 96.89 | 94.98 | 96.24 | 29,852,414 | +2.38(+2.53%) |
Aug 04, 2015 | 93.60 | 94.54 | 93.14 | 93.87 | 20,152,350 | -0.08(-0.08%) |
Aug 03, 2015 | 93.34 | 94.87 | 92.61 | 93.95 | 29,392,302 | +0.13(+0.14%) |
Jul 31, 2015 | 94.76 | 96.13 | 93.76 | 93.82 | 46,604,616 | -1.20(-1.26%) |
Jul 30, 2015 | 94.72 | 95.61 | 91.61 | 95.01 | 86,343,152 | -1.78(-1.84%) |
Jul 29, 2015 | 96.12 | 97.08 | 94.55 | 96.79 | 64,577,192 | +1.70(+1.78%) |
Jul 28, 2015 | 94.65 | 95.36 | 93.12 | 95.09 | 35,242,180 | +1.12(+1.19%) |
Jul 27, 2015 | 96.38 | 96.41 | 93.64 | 93.98 | 38,622,024 | -2.77(-2.87%) |
Jul 24, 2015 | 97.15 | 97.56 | 95.68 | 96.75 | 33,513,656 | +1.51(+1.58%) |
Jul 23, 2015 | 96.76 | 97.25 | 94.62 | 95.24 | 29,447,248 | -1.60(-1.65%) |
Jul 22, 2015 | 96.54 | 97.38 | 95.74 | 96.84 | 28,327,600 | -1.35(-1.37%) |
Jul 21, 2015 | 98.75 | 99.04 | 96.94 | 98.19 | 39,495,240 | +0.48(+0.49%) |
Jul 20, 2015 | 95.65 | 98.40 | 95.16 | 97.71 | 54,950,296 | +2.93(+3.10%) |
Jul 17, 2015 | 92.36 | 95.19 | 92.35 | 94.78 | 54,112,604 | +4.11(+4.53%) |
Jul 16, 2015 | 90.09 | 90.67 | 89.59 | 90.66 | 21,817,546 | +1.09(+1.21%) |
Jul 15, 2015 | 89.82 | 90.80 | 89.24 | 89.58 | 30,911,626 | +0.08(+0.09%) |
Jul 14, 2015 | 90.27 | 90.61 | 89.47 | 89.50 | 26,664,430 | -0.42(-0.47%) |
Jul 13, 2015 | 88.48 | 90.03 | 88.24 | 89.92 | 30,009,706 | +2.15(+2.44%) |
Jul 10, 2015 | 87.17 | 88.04 | 86.59 | 87.77 | 23,293,640 | +2.07(+2.41%) |
Jul 09, 2015 | 86.55 | 87.42 | 85.47 | 85.70 | 23,341,828 | +0.23(+0.27%) |
Jul 08, 2015 | 86.11 | 86.57 | 85.27 | 85.47 | 24,436,324 | -1.57(-1.80%) |
Jul 07, 2015 | 87.62 | 87.67 | 85.06 | 87.04 | 33,122,534 | -0.33(-0.38%) |
Jul 06, 2015 | 86.31 | 88.00 | 86.21 | 87.37 | 24,674,610 | +0.26(+0.30%) |
Jul 02, 2015 | 87.22 | 87.11 | 87.11 | 87.11 | 16,943,546 | +0.37(+0.43%) |
Jul 01, 2015 | 86.59 | 87.77 | 86.31 | 86.73 | 25,295,066 | +1.14(+1.34%) |
Jun 30, 2015 | 86.42 | 86.52 | 85.39 | 85.59 | 23,278,590 | -0.03(-0.04%) |
Jun 29, 2015 | 86.43 | 87.32 | 85.55 | 85.62 | 36,011,720 | -2.21(-2.51%) |
Jun 26, 2015 | 87.94 | 88.16 | 86.65 | 87.83 | 38,293,176 | +0.03(+0.03%) |
Jun 25, 2015 | 89.08 | 89.22 | 87.65 | 87.80 | 27,347,200 | -0.88(-0.99%) |
Jun 24, 2015 | 87.48 | 89.07 | 87.27 | 88.68 | 41,447,240 | +0.98(+1.12%) |
Jun 23, 2015 | 84.79 | 87.79 | 84.75 | 87.70 | 50,728,652 | +3.13(+3.71%) |
Jun 22, 2015 | 83.24 | 84.80 | 83.14 | 84.57 | 29,218,940 | +2.23(+2.70%) |
Jun 19, 2015 | 82.66 | 82.81 | 81.95 | 82.34 | 23,401,182 | -0.39(-0.48%) |
Jun 18, 2015 | 81.47 | 83.02 | 81.40 | 82.73 | 26,829,488 | +1.11(+1.36%) |
Jun 17, 2015 | 81.59 | 82.02 | 81.17 | 81.62 | 18,380,622 | +0.73(+0.90%) |
Jun 16, 2015 | 80.65 | 81.34 | 80.28 | 80.89 | 13,714,856 | +0.35(+0.43%) |
Jun 15, 2015 | 80.38 | 80.76 | 79.91 | 80.54 | 18,837,414 | -0.82(-1.01%) |
Jun 12, 2015 | 81.20 | 81.92 | 81.03 | 81.36 | 11,441,345 | -0.30(-0.37%) |
Jun 11, 2015 | 82.14 | 82.73 | 81.19 | 81.66 | 18,690,610 | -0.33(-0.40%) |
Jun 10, 2015 | 80.66 | 82.43 | 80.64 | 81.99 | 21,563,954 | +1.49(+1.85%) |
Jun 09, 2015 | 80.43 | 81.02 | 79.16 | 80.50 | 16,514,859 | +0.00(+0.00%) |
Jun 08, 2015 | 81.65 | 81.83 | 79.97 | 80.50 | 16,945,674 | -1.47(-1.79%) |
Jun 05, 2015 | 81.70 | 82.29 | 81.35 | 81.97 | 16,176,266 | +0.09(+0.11%) |
Jun 04, 2015 | 81.97 | 82.78 | 81.34 | 81.88 | 20,896,708 | -0.39(-0.47%) |
Jun 03, 2015 | 81.18 | 82.36 | 81.08 | 82.27 | 31,823,704 | +1.99(+2.48%) |
Jun 02, 2015 | 79.60 | 81.18 | 79.40 | 80.28 | 18,954,466 | +0.15(+0.19%) |