Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 131.35 | 134.02 | 131.03 | 133.83 | 1,614,650 | +2.22(+1.69%) |
Mar 30, 2016 | 132.54 | 132.75 | 131.13 | 131.61 | 1,295,634 | +0.04(+0.03%) |
Mar 29, 2016 | 130.99 | 131.95 | 128.95 | 131.57 | 1,179,612 | +0.22(+0.17%) |
Mar 28, 2016 | 130.34 | 132.15 | 130.25 | 131.34 | 779,446 | +1.41(+1.09%) |
Mar 24, 2016 | 129.12 | 129.93 | 129.93 | 129.93 | 1,090,823 | +0.06(+0.05%) |
Mar 23, 2016 | 131.13 | 131.39 | 129.74 | 129.88 | 907,899 | -1.60(-1.22%) |
Mar 22, 2016 | 131.49 | 132.21 | 130.09 | 131.48 | 990,351 | -0.22(-0.16%) |
Mar 21, 2016 | 132.26 | 133.24 | 130.83 | 131.69 | 997,338 | -0.35(-0.26%) |
Mar 18, 2016 | 131.49 | 133.32 | 131.13 | 132.04 | 2,210,958 | +0.95(+0.72%) |
Mar 17, 2016 | 129.01 | 132.09 | 128.43 | 131.09 | 1,419,003 | +1.80(+1.39%) |
Mar 16, 2016 | 123.97 | 129.87 | 123.22 | 129.29 | 1,870,307 | +3.99(+3.19%) |
Mar 15, 2016 | 123.52 | 126.56 | 122.68 | 125.30 | 2,082,413 | +2.08(+1.69%) |
Mar 14, 2016 | 121.44 | 124.45 | 120.96 | 123.22 | 1,298,799 | +0.99(+0.81%) |
Mar 11, 2016 | 119.02 | 123.07 | 118.91 | 122.22 | 1,851,274 | +4.73(+4.02%) |
Mar 10, 2016 | 118.42 | 119.33 | 116.23 | 117.50 | 1,185,069 | -0.19(-0.16%) |
Mar 09, 2016 | 117.73 | 118.57 | 116.46 | 117.68 | 967,524 | +0.02(+0.02%) |
Mar 08, 2016 | 117.61 | 118.57 | 115.69 | 117.66 | 1,274,917 | -0.45(-0.38%) |
Mar 07, 2016 | 119.11 | 119.81 | 117.63 | 118.11 | 1,412,436 | -1.49(-1.25%) |
Mar 04, 2016 | 117.76 | 120.35 | 116.67 | 119.60 | 1,491,366 | +2.31(+1.97%) |
Mar 03, 2016 | 117.97 | 118.02 | 115.62 | 117.29 | 1,365,201 | -0.57(-0.48%) |
Mar 02, 2016 | 116.73 | 117.99 | 116.53 | 117.86 | 1,009,219 | +0.96(+0.82%) |
Mar 01, 2016 | 116.13 | 117.30 | 115.26 | 116.90 | 923,201 | +1.63(+1.42%) |
Feb 29, 2016 | 114.66 | 117.10 | 114.19 | 115.26 | 1,553,921 | +0.57(+0.50%) |
Feb 26, 2016 | 112.89 | 115.58 | 112.71 | 114.69 | 1,245,655 | +1.99(+1.76%) |
Feb 25, 2016 | 112.74 | 113.26 | 110.51 | 112.70 | 1,514,337 | +0.44(+0.39%) |
Feb 24, 2016 | 109.99 | 112.52 | 108.50 | 112.27 | 1,521,586 | +1.51(+1.37%) |
Feb 23, 2016 | 109.17 | 111.34 | 108.70 | 110.75 | 1,650,854 | +1.42(+1.30%) |
Feb 22, 2016 | 107.04 | 109.79 | 106.81 | 109.33 | 1,691,462 | +3.91(+3.71%) |
Feb 19, 2016 | 102.75 | 105.85 | 102.75 | 105.42 | 1,701,660 | +1.79(+1.73%) |
Feb 18, 2016 | 102.46 | 103.77 | 101.41 | 103.62 | 1,141,268 | +1.20(+1.17%) |
Feb 17, 2016 | 100.76 | 103.09 | 100.52 | 102.42 | 1,228,190 | +2.51(+2.51%) |
Feb 16, 2016 | 98.85 | 100.29 | 96.88 | 99.91 | 1,874,021 | +2.40(+2.47%) |
Feb 12, 2016 | 97.22 | 97.51 | 97.51 | 97.51 | 1,529,854 | +1.81(+1.89%) |
Feb 11, 2016 | 96.96 | 98.16 | 94.59 | 95.70 | 1,603,230 | -3.41(-3.44%) |
Feb 10, 2016 | 101.96 | 102.15 | 99.06 | 99.11 | 1,080,147 | -1.98(-1.96%) |
Feb 09, 2016 | 98.36 | 101.86 | 98.36 | 101.09 | 1,607,495 | +1.33(+1.33%) |
Feb 08, 2016 | 100.86 | 100.91 | 97.96 | 99.76 | 1,516,912 | -1.90(-1.87%) |
Feb 05, 2016 | 103.06 | 104.39 | 101.13 | 101.66 | 1,218,604 | -1.46(-1.42%) |
Feb 04, 2016 | 100.95 | 104.07 | 100.85 | 103.12 | 1,920,708 | +3.48(+3.49%) |
Feb 03, 2016 | 98.73 | 99.67 | 97.05 | 99.64 | 1,777,357 | +2.13(+2.19%) |
Feb 02, 2016 | 99.21 | 99.47 | 97.20 | 97.51 | 1,942,763 | -2.38(-2.39%) |
Feb 01, 2016 | 99.23 | 101.97 | 97.56 | 99.89 | 2,678,000 | +0.76(+0.77%) |
Jan 29, 2016 | 99.34 | 102.57 | 97.40 | 99.13 | 3,893,121 | +1.75(+1.80%) |
Jan 28, 2016 | 98.85 | 100.37 | 97.02 | 97.38 | 2,636,767 | -0.26(-0.26%) |
Jan 27, 2016 | 98.31 | 99.79 | 96.88 | 97.64 | 1,779,679 | -1.39(-1.40%) |
Jan 26, 2016 | 98.67 | 100.82 | 98.06 | 99.03 | 1,452,031 | +0.76(+0.77%) |
Jan 25, 2016 | 97.92 | 99.25 | 96.67 | 98.27 | 1,719,538 | -0.27(-0.27%) |
Jan 22, 2016 | 100.30 | 101.40 | 96.62 | 98.54 | 2,143,516 | +0.15(+0.16%) |
Jan 21, 2016 | 97.10 | 100.86 | 97.01 | 98.38 | 1,651,723 | +2.02(+2.10%) |
Jan 20, 2016 | 92.20 | 97.41 | 91.17 | 96.36 | 2,206,768 | +2.52(+2.69%) |
Jan 19, 2016 | 95.89 | 97.00 | 92.79 | 93.84 | 1,862,573 | -1.05(-1.11%) |
Jan 15, 2016 | 95.87 | 94.89 | 94.89 | 94.89 | 1,981,015 | -3.98(-4.02%) |
Jan 14, 2016 | 96.66 | 99.63 | 95.82 | 98.87 | 1,657,966 | +3.00(+3.13%) |
Jan 13, 2016 | 99.45 | 100.17 | 95.66 | 95.87 | 1,569,649 | -3.21(-3.24%) |
Jan 12, 2016 | 100.14 | 100.58 | 96.91 | 99.07 | 1,085,928 | -0.07(-0.07%) |
Jan 11, 2016 | 100.68 | 101.39 | 97.70 | 99.15 | 1,270,430 | -0.85(-0.85%) |
Jan 08, 2016 | 102.62 | 103.17 | 99.77 | 100.00 | 1,105,274 | -1.54(-1.52%) |
Jan 07, 2016 | 102.00 | 103.77 | 101.45 | 101.54 | 1,728,662 | -2.62(-2.51%) |
Jan 06, 2016 | 105.33 | 106.57 | 103.57 | 104.16 | 1,209,695 | -2.73(-2.55%) |
Jan 05, 2016 | 109.65 | 110.40 | 106.69 | 106.89 | 1,331,006 | -2.35(-2.15%) |
Jan 04, 2016 | 106.52 | 109.31 | 105.19 | 109.24 | 1,488,145 | +0.90(+0.83%) |
Dec 31, 2015 | 109.26 | 108.34 | 108.34 | 108.34 | 514,199 | -1.25(-1.14%) |
Dec 30, 2015 | 110.18 | 110.78 | 108.80 | 109.59 | 602,917 | -1.17(-1.06%) |
Dec 29, 2015 | 110.69 | 111.04 | 108.77 | 110.77 | 872,223 | +0.87(+0.79%) |
Dec 28, 2015 | 109.95 | 110.48 | 108.03 | 109.89 | 815,112 | -0.44(-0.40%) |
Dec 24, 2015 | 110.68 | 110.33 | 110.33 | 110.33 | 425,539 | -0.42(-0.38%) |
Dec 23, 2015 | 109.22 | 110.85 | 108.26 | 110.75 | 923,816 | +2.36(+2.18%) |
Dec 22, 2015 | 108.49 | 108.67 | 105.51 | 108.39 | 1,299,234 | +0.27(+0.25%) |
Dec 21, 2015 | 105.48 | 108.21 | 105.48 | 108.12 | 1,275,822 | +3.18(+3.03%) |
Dec 18, 2015 | 107.76 | 107.76 | 104.88 | 104.95 | 2,447,359 | -3.51(-3.24%) |
Dec 17, 2015 | 113.12 | 113.86 | 108.41 | 108.46 | 1,099,392 | -4.48(-3.97%) |
Dec 16, 2015 | 108.24 | 113.33 | 107.70 | 112.94 | 1,979,608 | +5.95(+5.56%) |
Dec 15, 2015 | 107.03 | 108.35 | 106.12 | 106.99 | 1,117,159 | +0.75(+0.70%) |
Dec 14, 2015 | 108.15 | 109.12 | 105.33 | 106.24 | 1,342,741 | -1.53(-1.42%) |
Dec 11, 2015 | 108.24 | 109.61 | 107.58 | 107.77 | 1,372,897 | -2.27(-2.06%) |
Dec 10, 2015 | 109.73 | 110.97 | 108.26 | 110.04 | 1,344,016 | +0.68(+0.62%) |
Dec 09, 2015 | 115.03 | 115.27 | 108.80 | 109.36 | 2,409,041 | -6.94(-5.97%) |
Dec 08, 2015 | 115.44 | 117.60 | 115.44 | 116.30 | 1,028,090 | -0.15(-0.13%) |
Dec 07, 2015 | 117.64 | 118.18 | 114.37 | 116.45 | 1,189,006 | -1.72(-1.45%) |
Dec 04, 2015 | 116.35 | 118.76 | 116.14 | 118.16 | 1,363,423 | +1.90(+1.64%) |
Dec 03, 2015 | 119.66 | 119.66 | 114.34 | 116.26 | 1,243,055 | -2.80(-2.35%) |
Dec 02, 2015 | 120.83 | 121.01 | 118.46 | 119.06 | 1,021,378 | -1.37(-1.13%) |
Dec 01, 2015 | 120.72 | 121.42 | 119.09 | 120.43 | 893,946 | +0.55(+0.46%) |
Nov 30, 2015 | 122.81 | 123.47 | 119.68 | 119.88 | 991,917 | -2.78(-2.27%) |
Nov 27, 2015 | 122.82 | 123.72 | 122.10 | 122.66 | 413,977 | -0.39(-0.32%) |
Nov 25, 2015 | 121.63 | 123.06 | 123.06 | 123.06 | 802,953 | +1.57(+1.29%) |
Nov 24, 2015 | 120.52 | 122.21 | 120.28 | 121.48 | 899,230 | +0.16(+0.13%) |
Nov 23, 2015 | 121.77 | 123.11 | 120.70 | 121.33 | 1,415,925 | +1.63(+1.36%) |
Nov 20, 2015 | 118.31 | 119.83 | 117.44 | 119.70 | 1,144,087 | +1.88(+1.60%) |
Nov 19, 2015 | 117.10 | 118.09 | 116.61 | 117.82 | 861,086 | +1.23(+1.06%) |
Nov 18, 2015 | 116.02 | 117.04 | 114.71 | 116.59 | 1,047,387 | +1.24(+1.07%) |
Nov 17, 2015 | 115.02 | 118.14 | 114.54 | 115.35 | 1,274,731 | +1.88(+1.66%) |
Nov 16, 2015 | 110.96 | 113.75 | 110.34 | 113.46 | 1,423,379 | +2.66(+2.40%) |
Nov 13, 2015 | 113.26 | 114.44 | 110.31 | 110.80 | 1,094,994 | -3.25(-2.85%) |
Nov 12, 2015 | 115.27 | 115.27 | 113.75 | 114.05 | 1,091,867 | -2.51(-2.15%) |
Nov 11, 2015 | 114.87 | 116.87 | 114.45 | 116.56 | 885,297 | +1.52(+1.32%) |
Nov 10, 2015 | 113.72 | 115.17 | 112.39 | 115.04 | 652,986 | +0.99(+0.87%) |
Nov 09, 2015 | 113.92 | 115.14 | 112.62 | 114.05 | 951,685 | -0.70(-0.61%) |
Nov 06, 2015 | 115.88 | 116.32 | 111.74 | 114.75 | 1,689,452 | -1.62(-1.39%) |
Nov 05, 2015 | 118.10 | 118.43 | 114.94 | 116.37 | 1,401,246 | -1.71(-1.45%) |
Nov 04, 2015 | 118.04 | 118.47 | 116.43 | 118.08 | 974,734 | +0.07(+0.06%) |
Nov 03, 2015 | 118.24 | 118.78 | 116.42 | 118.00 | 1,035,388 | -0.23(-0.19%) |
Nov 02, 2015 | 118.04 | 118.83 | 116.94 | 118.23 | 1,286,934 | +0.78(+0.66%) |
Oct 30, 2015 | 119.17 | 120.94 | 117.42 | 117.45 | 2,187,482 | -1.88(-1.57%) |
Oct 29, 2015 | 115.39 | 119.57 | 114.68 | 119.33 | 2,830,804 | +3.56(+3.08%) |
Oct 28, 2015 | 112.80 | 115.95 | 112.52 | 115.77 | 2,221,172 | +3.04(+2.70%) |
Oct 27, 2015 | 109.94 | 113.35 | 108.58 | 112.72 | 2,017,684 | +2.58(+2.34%) |
Oct 26, 2015 | 108.32 | 111.39 | 107.32 | 110.14 | 2,778,141 | +3.13(+2.93%) |
Oct 23, 2015 | 121.87 | 122.97 | 103.05 | 107.01 | 8,889,854 | -10.20(-8.70%) |
Oct 22, 2015 | 112.41 | 117.73 | 112.12 | 117.21 | 2,216,753 | +5.10(+4.55%) |
Oct 21, 2015 | 114.83 | 116.25 | 111.80 | 112.11 | 1,272,293 | -1.98(-1.74%) |
Oct 20, 2015 | 114.36 | 114.88 | 112.33 | 114.09 | 1,102,645 | -0.52(-0.45%) |
Oct 19, 2015 | 114.64 | 114.92 | 113.07 | 114.61 | 971,624 | -0.37(-0.32%) |
Oct 16, 2015 | 114.20 | 115.38 | 112.25 | 114.98 | 1,152,196 | +1.56(+1.37%) |
Oct 15, 2015 | 111.30 | 113.48 | 109.42 | 113.42 | 1,302,268 | +2.30(+2.07%) |
Oct 14, 2015 | 113.89 | 114.43 | 110.13 | 111.12 | 1,183,801 | -2.72(-2.39%) |
Oct 13, 2015 | 115.15 | 116.56 | 113.74 | 113.84 | 1,295,242 | -2.68(-2.30%) |
Oct 12, 2015 | 116.60 | 116.74 | 115.49 | 116.52 | 346,523 | +0.16(+0.14%) |
Oct 09, 2015 | 117.22 | 118.05 | 115.01 | 116.36 | 884,762 | -1.16(-0.99%) |
Oct 08, 2015 | 115.22 | 118.07 | 114.89 | 117.52 | 692,793 | +1.86(+1.60%) |
Oct 07, 2015 | 113.66 | 116.69 | 113.16 | 115.66 | 1,009,625 | +2.54(+2.24%) |
Oct 06, 2015 | 113.62 | 114.63 | 111.16 | 113.12 | 1,351,218 | -1.37(-1.20%) |
Oct 05, 2015 | 110.00 | 114.89 | 110.00 | 114.50 | 1,963,241 | +5.51(+5.05%) |
Oct 02, 2015 | 107.43 | 109.16 | 105.96 | 108.99 | 1,229,758 | +0.37(+0.34%) |
Oct 01, 2015 | 107.97 | 109.05 | 106.55 | 108.61 | 1,326,813 | +0.61(+0.56%) |
Sep 30, 2015 | 107.44 | 108.36 | 105.45 | 108.00 | 1,262,616 | +1.32(+1.24%) |
Sep 29, 2015 | 107.45 | 108.65 | 105.43 | 106.69 | 1,474,625 | -1.27(-1.18%) |
Sep 28, 2015 | 112.27 | 112.68 | 107.80 | 107.95 | 1,581,093 | -5.69(-5.01%) |
Sep 25, 2015 | 116.10 | 116.45 | 112.75 | 113.64 | 1,003,169 | -1.12(-0.98%) |
Sep 24, 2015 | 115.08 | 115.46 | 112.52 | 114.77 | 1,441,467 | -1.06(-0.92%) |
Sep 23, 2015 | 115.93 | 117.13 | 114.89 | 115.83 | 964,639 | +0.00(+0.00%) |
Sep 22, 2015 | 118.10 | 118.52 | 114.62 | 115.83 | 1,511,257 | -3.47(-2.91%) |
Sep 21, 2015 | 120.98 | 121.22 | 118.29 | 119.30 | 911,432 | -1.06(-0.88%) |
Sep 18, 2015 | 121.87 | 123.23 | 119.81 | 120.36 | 1,431,750 | -3.20(-2.59%) |
Sep 17, 2015 | 123.29 | 125.63 | 122.57 | 123.55 | 1,009,510 | +0.28(+0.23%) |
Sep 16, 2015 | 123.39 | 123.47 | 120.97 | 123.28 | 949,647 | +0.46(+0.37%) |
Sep 15, 2015 | 120.36 | 123.77 | 119.95 | 122.82 | 1,321,630 | +4.33(+3.66%) |
Sep 14, 2015 | 119.32 | 119.97 | 117.92 | 118.49 | 625,929 | -1.09(-0.91%) |
Sep 11, 2015 | 118.56 | 120.00 | 118.29 | 119.58 | 932,354 | +0.67(+0.56%) |
Sep 10, 2015 | 120.88 | 120.99 | 117.56 | 118.91 | 1,319,849 | -2.16(-1.78%) |
Sep 09, 2015 | 122.92 | 123.58 | 120.78 | 121.07 | 1,231,578 | -0.44(-0.36%) |
Sep 08, 2015 | 122.08 | 122.61 | 120.84 | 121.51 | 1,160,571 | +1.32(+1.10%) |
Sep 04, 2015 | 120.12 | 120.19 | 120.19 | 120.19 | 760,126 | -1.08(-0.89%) |
Sep 03, 2015 | 122.63 | 123.58 | 120.83 | 121.27 | 1,357,805 | -0.67(-0.55%) |
Sep 02, 2015 | 118.82 | 121.94 | 118.12 | 121.93 | 1,543,981 | +4.44(+3.78%) |
Sep 01, 2015 | 120.73 | 122.60 | 116.83 | 117.50 | 1,971,742 | -5.79(-4.70%) |
Aug 31, 2015 | 123.81 | 125.38 | 122.51 | 123.29 | 956,183 | -0.29(-0.23%) |
Aug 28, 2015 | 125.17 | 125.42 | 122.78 | 123.58 | 1,569,261 | -1.58(-1.27%) |
Aug 27, 2015 | 124.57 | 128.55 | 123.47 | 125.16 | 2,005,236 | +1.88(+1.52%) |
Aug 26, 2015 | 123.97 | 124.42 | 119.50 | 123.28 | 1,709,863 | +1.85(+1.53%) |
Aug 25, 2015 | 126.31 | 126.82 | 121.42 | 121.43 | 1,638,828 | -0.90(-0.73%) |
Aug 24, 2015 | 122.55 | 126.60 | 119.12 | 122.32 | 2,632,683 | -7.23(-5.58%) |
Aug 21, 2015 | 132.47 | 133.13 | 128.76 | 129.55 | 2,060,387 | -4.01(-3.00%) |
Aug 20, 2015 | 133.29 | 135.48 | 132.62 | 133.56 | 1,458,056 | -1.08(-0.80%) |
Aug 19, 2015 | 133.24 | 136.28 | 131.69 | 134.65 | 1,916,964 | +1.19(+0.89%) |
Aug 18, 2015 | 130.20 | 133.74 | 129.52 | 133.46 | 1,938,936 | +3.25(+2.50%) |
Aug 17, 2015 | 128.40 | 130.78 | 127.88 | 130.20 | 826,977 | +0.93(+0.72%) |
Aug 14, 2015 | 127.31 | 129.60 | 127.10 | 129.28 | 978,391 | +1.93(+1.52%) |
Aug 13, 2015 | 126.05 | 128.50 | 126.05 | 127.34 | 1,248,274 | +1.30(+1.03%) |
Aug 12, 2015 | 124.04 | 126.15 | 123.03 | 126.04 | 1,176,128 | +0.96(+0.77%) |
Aug 11, 2015 | 126.56 | 126.93 | 124.43 | 125.08 | 925,211 | -2.47(-1.94%) |
Aug 10, 2015 | 125.50 | 128.45 | 124.74 | 127.55 | 894,474 | +3.25(+2.61%) |
Aug 07, 2015 | 124.63 | 125.42 | 123.72 | 124.31 | 904,752 | -0.08(-0.06%) |
Aug 06, 2015 | 127.31 | 127.83 | 123.81 | 124.39 | 1,231,154 | -2.42(-1.91%) |
Aug 05, 2015 | 128.22 | 128.66 | 126.13 | 126.81 | 1,258,354 | -0.76(-0.59%) |
Aug 04, 2015 | 128.37 | 128.57 | 127.18 | 127.57 | 1,014,902 | -0.80(-0.62%) |
Aug 03, 2015 | 129.60 | 130.07 | 127.56 | 128.36 | 778,802 | -1.28(-0.99%) |
Jul 31, 2015 | 130.39 | 130.78 | 129.33 | 129.65 | 654,579 | -0.28(-0.22%) |
Jul 30, 2015 | 130.04 | 131.23 | 128.79 | 129.93 | 764,579 | -0.46(-0.35%) |
Jul 29, 2015 | 129.12 | 131.06 | 128.40 | 130.39 | 849,672 | +1.48(+1.15%) |
Jul 28, 2015 | 126.50 | 129.05 | 126.26 | 128.91 | 1,321,945 | +3.56(+2.84%) |
Jul 27, 2015 | 127.39 | 127.62 | 124.66 | 125.35 | 1,907,536 | -3.11(-2.42%) |
Jul 24, 2015 | 131.23 | 131.42 | 128.26 | 128.46 | 1,782,000 | -2.43(-1.86%) |
Jul 23, 2015 | 129.09 | 131.67 | 128.61 | 130.89 | 2,660,510 | +0.78(+0.60%) |
Jul 22, 2015 | 126.56 | 131.85 | 126.18 | 130.11 | 4,300,518 | +8.86(+7.31%) |
Jul 21, 2015 | 119.00 | 121.54 | 118.52 | 121.24 | 2,236,853 | +2.24(+1.88%) |
Jul 20, 2015 | 122.89 | 123.20 | 116.14 | 119.00 | 4,901,315 | -4.07(-3.31%) |
Jul 17, 2015 | 124.15 | 125.39 | 122.54 | 123.08 | 1,310,911 | -0.93(-0.75%) |
Jul 16, 2015 | 127.33 | 127.60 | 123.95 | 124.01 | 1,292,447 | -2.55(-2.02%) |
Jul 15, 2015 | 127.53 | 127.82 | 125.58 | 126.56 | 1,447,644 | -1.59(-1.24%) |
Jul 14, 2015 | 127.92 | 128.95 | 127.65 | 128.15 | 776,685 | +0.23(+0.18%) |
Jul 13, 2015 | 128.04 | 128.69 | 127.22 | 127.92 | 893,404 | +0.69(+0.54%) |
Jul 10, 2015 | 125.67 | 127.51 | 124.94 | 127.23 | 1,236,093 | +2.84(+2.29%) |
Jul 09, 2015 | 126.03 | 126.03 | 124.10 | 124.39 | 1,001,715 | -0.16(-0.13%) |
Jul 08, 2015 | 123.83 | 125.97 | 123.52 | 124.55 | 1,731,803 | -0.36(-0.29%) |
Jul 07, 2015 | 123.39 | 125.05 | 121.56 | 124.91 | 1,946,583 | +1.82(+1.48%) |
Jul 06, 2015 | 123.58 | 124.91 | 122.40 | 123.09 | 1,823,212 | -0.72(-0.58%) |
Jul 02, 2015 | 124.73 | 123.81 | 123.81 | 123.81 | 1,758,275 | -0.93(-0.74%) |
Jul 01, 2015 | 127.56 | 127.66 | 123.57 | 124.74 | 2,209,827 | -1.50(-1.19%) |
Jun 30, 2015 | 127.77 | 128.09 | 126.09 | 126.23 | 1,158,824 | -0.53(-0.41%) |
Jun 29, 2015 | 129.02 | 130.15 | 126.58 | 126.76 | 1,023,307 | -2.95(-2.27%) |
Jun 26, 2015 | 130.49 | 131.29 | 129.06 | 129.71 | 1,417,384 | -0.34(-0.26%) |
Jun 25, 2015 | 133.97 | 133.97 | 129.98 | 130.04 | 1,780,146 | -3.25(-2.44%) |
Jun 24, 2015 | 135.05 | 136.21 | 133.19 | 133.29 | 1,234,951 | -1.85(-1.37%) |
Jun 23, 2015 | 135.13 | 136.54 | 134.64 | 135.14 | 682,612 | +0.24(+0.18%) |
Jun 22, 2015 | 137.10 | 137.15 | 134.25 | 134.90 | 1,097,081 | -1.93(-1.41%) |
Jun 19, 2015 | 137.27 | 138.29 | 136.59 | 136.83 | 1,415,156 | +0.23(+0.17%) |
Jun 18, 2015 | 135.65 | 137.40 | 135.59 | 136.59 | 744,532 | +1.24(+0.92%) |
Jun 17, 2015 | 134.21 | 135.60 | 133.74 | 135.35 | 638,004 | +1.21(+0.90%) |
Jun 16, 2015 | 133.82 | 135.16 | 133.25 | 134.14 | 882,981 | -0.09(-0.07%) |
Jun 15, 2015 | 134.81 | 135.18 | 133.49 | 134.23 | 861,231 | -1.44(-1.06%) |
Jun 12, 2015 | 135.30 | 136.46 | 134.78 | 135.67 | 661,508 | -0.54(-0.40%) |
Jun 11, 2015 | 136.30 | 138.23 | 135.84 | 136.21 | 924,935 | +0.55(+0.40%) |
Jun 10, 2015 | 134.32 | 135.99 | 133.81 | 135.67 | 1,135,921 | +2.18(+1.63%) |
Jun 09, 2015 | 135.42 | 135.24 | 133.29 | 133.49 | 1,560,949 | -1.76(-1.30%) |
Jun 08, 2015 | 137.04 | 137.80 | 135.13 | 135.24 | 877,223 | -1.73(-1.26%) |
Jun 05, 2015 | 136.77 | 137.40 | 135.53 | 136.97 | 665,984 | -0.16(-0.12%) |
Jun 04, 2015 | 137.04 | 137.93 | 136.64 | 137.13 | 970,140 | -0.92(-0.67%) |
Jun 03, 2015 | 137.37 | 138.20 | 136.26 | 138.05 | 983,005 | +0.74(+0.54%) |
Jun 02, 2015 | 135.78 | 137.85 | 135.36 | 137.31 | 1,057,091 | +0.93(+0.68%) |
Jun 01, 2015 | 134.69 | 137.32 | 133.69 | 136.38 | 1,238,545 | +1.98(+1.47%) |
May 29, 2015 | 136.59 | 137.40 | 134.24 | 134.40 | 1,200,603 | -2.38(-1.74%) |
May 28, 2015 | 136.78 | 137.42 | 135.93 | 136.79 | 792,217 | -0.03(-0.02%) |
May 27, 2015 | 137.38 | 137.75 | 135.10 | 136.82 | 1,319,708 | -0.55(-0.40%) |
May 26, 2015 | 139.69 | 140.75 | 137.01 | 137.37 | 899,544 | -2.70(-1.93%) |
May 22, 2015 | 140.10 | 140.06 | 140.06 | 140.06 | 1,225,418 | -0.03(-0.02%) |
May 21, 2015 | 136.97 | 140.44 | 136.85 | 140.09 | 1,390,725 | +2.15(+1.56%) |
May 20, 2015 | 138.49 | 138.63 | 137.04 | 137.94 | 1,059,083 | -0.68(-0.49%) |
May 19, 2015 | 138.42 | 139.28 | 137.08 | 138.62 | 1,371,282 | +0.96(+0.70%) |
May 18, 2015 | 136.88 | 138.12 | 136.40 | 137.66 | 905,036 | +0.64(+0.47%) |
May 15, 2015 | 137.87 | 138.15 | 134.96 | 137.01 | 1,680,501 | -1.07(-0.78%) |
May 14, 2015 | 137.88 | 138.77 | 137.21 | 138.09 | 1,280,523 | +1.20(+0.87%) |
May 13, 2015 | 135.61 | 137.34 | 135.07 | 136.89 | 1,433,995 | +1.54(+1.14%) |
May 12, 2015 | 135.68 | 136.34 | 134.37 | 135.35 | 1,294,282 | -0.38(-0.28%) |
May 11, 2015 | 134.88 | 137.16 | 134.31 | 135.74 | 2,144,851 | +0.97(+0.72%) |
May 08, 2015 | 134.24 | 136.83 | 133.59 | 134.77 | 1,672,711 | +2.27(+1.71%) |
May 07, 2015 | 130.34 | 132.72 | 130.06 | 132.50 | 1,316,730 | +2.67(+2.06%) |
May 06, 2015 | 130.54 | 131.21 | 129.13 | 129.83 | 1,158,565 | -0.55(-0.42%) |
May 05, 2015 | 130.87 | 131.82 | 130.34 | 130.38 | 1,281,107 | -0.40(-0.31%) |
May 04, 2015 | 130.23 | 131.53 | 129.78 | 130.78 | 1,429,506 | +0.61(+0.47%) |
May 01, 2015 | 127.67 | 130.94 | 127.32 | 130.17 | 1,716,178 | +2.69(+2.11%) |
Apr 30, 2015 | 130.44 | 131.10 | 126.86 | 127.48 | 2,329,735 | -2.49(-1.92%) |
Apr 29, 2015 | 132.80 | 133.02 | 128.67 | 129.97 | 2,254,699 | -3.39(-2.54%) |
Apr 28, 2015 | 132.51 | 136.11 | 130.03 | 133.36 | 6,521,924 | -10.26(-7.14%) |
Apr 27, 2015 | 142.77 | 145.32 | 142.77 | 143.61 | 2,721,730 | +0.97(+0.68%) |
Apr 24, 2015 | 141.20 | 143.14 | 140.19 | 142.64 | 1,602,030 | +4.04(+2.92%) |
Apr 23, 2015 | 138.83 | 139.51 | 137.84 | 138.60 | 1,663,444 | -0.62(-0.44%) |
Apr 22, 2015 | 140.57 | 141.06 | 139.00 | 139.21 | 1,286,354 | -1.60(-1.13%) |
Apr 21, 2015 | 142.58 | 142.66 | 140.58 | 140.81 | 1,346,699 | -0.64(-0.45%) |
Apr 20, 2015 | 138.84 | 141.51 | 138.73 | 141.45 | 1,522,808 | +3.81(+2.77%) |
Apr 17, 2015 | 137.74 | 139.07 | 137.21 | 137.64 | 1,282,872 | -1.27(-0.91%) |
Apr 16, 2015 | 140.75 | 140.82 | 138.82 | 138.91 | 1,186,689 | -2.61(-1.85%) |
Apr 15, 2015 | 142.67 | 143.01 | 140.79 | 141.52 | 1,072,398 | -0.62(-0.44%) |
Apr 14, 2015 | 140.42 | 142.95 | 139.41 | 142.15 | 872,789 | +1.36(+0.96%) |
Apr 13, 2015 | 142.13 | 142.13 | 139.67 | 140.79 | 1,115,586 | -1.25(-0.88%) |
Apr 10, 2015 | 143.36 | 143.61 | 141.87 | 142.04 | 834,411 | -0.36(-0.25%) |
Apr 09, 2015 | 142.49 | 143.08 | 140.36 | 142.40 | 1,380,638 | +0.01(+0.01%) |
Apr 08, 2015 | 140.49 | 143.21 | 138.10 | 142.39 | 2,735,139 | -1.15(-0.80%) |
Apr 07, 2015 | 145.91 | 146.71 | 143.50 | 143.54 | 903,859 | -2.39(-1.64%) |
Apr 06, 2015 | 145.01 | 146.95 | 144.56 | 145.93 | 810,827 | +0.46(+0.32%) |
Apr 02, 2015 | 145.19 | 145.47 | 145.47 | 145.47 | 1,132,181 | -0.73(-0.50%) |