Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 110.91 | 110.91 | 108.65 | 109.23 | 3,812,434 | -2.30(-2.06%) |
Apr 28, 2016 | 111.93 | 112.82 | 110.58 | 111.52 | 2,516,365 | +0.81(+0.73%) |
Apr 27, 2016 | 112.48 | 112.58 | 110.22 | 110.72 | 2,513,134 | -1.92(-1.70%) |
Apr 26, 2016 | 110.92 | 112.68 | 110.92 | 112.63 | 1,924,061 | +1.43(+1.29%) |
Apr 25, 2016 | 111.11 | 111.79 | 110.37 | 111.20 | 1,943,675 | -0.51(-0.45%) |
Apr 22, 2016 | 110.37 | 111.71 | 110.03 | 111.71 | 2,086,823 | +1.68(+1.53%) |
Apr 21, 2016 | 109.90 | 110.83 | 109.69 | 110.03 | 1,357,380 | -0.12(-0.11%) |
Apr 20, 2016 | 108.62 | 110.68 | 108.18 | 110.14 | 1,911,908 | +1.69(+1.56%) |
Apr 19, 2016 | 108.36 | 109.83 | 107.89 | 108.45 | 1,282,860 | +0.97(+0.90%) |
Apr 18, 2016 | 106.70 | 108.11 | 106.15 | 107.48 | 1,524,746 | +0.64(+0.60%) |
Apr 15, 2016 | 107.09 | 107.26 | 105.58 | 106.83 | 1,815,272 | +0.12(+0.11%) |
Apr 14, 2016 | 107.22 | 107.74 | 106.56 | 106.72 | 1,843,881 | -0.83(-0.77%) |
Apr 13, 2016 | 107.01 | 107.78 | 106.11 | 107.55 | 1,748,941 | +1.22(+1.14%) |
Apr 12, 2016 | 105.35 | 106.42 | 104.64 | 106.33 | 1,920,766 | +1.25(+1.18%) |
Apr 11, 2016 | 105.71 | 106.82 | 104.85 | 105.08 | 2,616,449 | -0.59(-0.56%) |
Apr 08, 2016 | 107.41 | 107.84 | 105.42 | 105.67 | 2,452,415 | -1.37(-1.28%) |
Apr 07, 2016 | 108.09 | 108.58 | 106.40 | 107.04 | 3,413,185 | -1.78(-1.63%) |
Apr 06, 2016 | 107.93 | 108.86 | 107.56 | 108.82 | 3,687,796 | +0.96(+0.89%) |
Apr 05, 2016 | 110.08 | 110.51 | 107.17 | 107.86 | 3,593,294 | -3.31(-2.98%) |
Apr 04, 2016 | 110.15 | 111.59 | 109.30 | 111.17 | 2,376,837 | +0.80(+0.72%) |
Apr 01, 2016 | 108.83 | 110.66 | 108.43 | 110.37 | 2,214,648 | +1.32(+1.21%) |
Mar 31, 2016 | 110.39 | 110.91 | 109.05 | 109.05 | 3,314,298 | -1.79(-1.61%) |
Mar 30, 2016 | 110.00 | 112.13 | 110.00 | 110.84 | 2,464,232 | +0.87(+0.79%) |
Mar 29, 2016 | 109.20 | 110.20 | 108.60 | 109.97 | 2,256,593 | +1.15(+1.06%) |
Mar 28, 2016 | 109.11 | 110.03 | 108.63 | 108.81 | 1,132,494 | -0.30(-0.27%) |
Mar 24, 2016 | 108.10 | 109.11 | 109.11 | 109.11 | 2,238,486 | +0.64(+0.59%) |
Mar 23, 2016 | 109.26 | 109.68 | 108.12 | 108.47 | 2,297,355 | -0.75(-0.68%) |
Mar 22, 2016 | 107.95 | 109.85 | 107.81 | 109.22 | 1,889,756 | +1.08(+1.00%) |
Mar 21, 2016 | 108.78 | 109.47 | 107.58 | 108.14 | 1,889,552 | -1.16(-1.07%) |
Mar 18, 2016 | 107.20 | 110.03 | 107.20 | 109.31 | 2,849,618 | +2.00(+1.86%) |
Mar 17, 2016 | 109.64 | 110.06 | 105.80 | 107.31 | 3,320,371 | -2.73(-2.48%) |
Mar 16, 2016 | 109.37 | 110.49 | 108.26 | 110.03 | 2,024,343 | +0.48(+0.43%) |
Mar 15, 2016 | 110.00 | 110.50 | 107.95 | 109.56 | 2,280,803 | -1.26(-1.14%) |
Mar 14, 2016 | 109.43 | 111.12 | 109.19 | 110.82 | 2,255,389 | +0.68(+0.62%) |
Mar 11, 2016 | 108.35 | 110.15 | 107.86 | 110.14 | 2,175,119 | +2.52(+2.34%) |
Mar 10, 2016 | 106.59 | 108.45 | 106.12 | 107.62 | 2,385,647 | +1.60(+1.51%) |
Mar 09, 2016 | 104.69 | 106.03 | 104.14 | 106.02 | 3,692,477 | +2.17(+2.08%) |
Mar 08, 2016 | 105.85 | 106.19 | 103.80 | 103.85 | 2,586,138 | -2.63(-2.47%) |
Mar 07, 2016 | 104.28 | 106.48 | 103.87 | 106.48 | 2,056,621 | +1.59(+1.52%) |
Mar 04, 2016 | 105.94 | 106.58 | 104.67 | 104.89 | 3,565,817 | -1.53(-1.44%) |
Mar 03, 2016 | 106.11 | 106.62 | 104.72 | 106.42 | 2,401,309 | -0.50(-0.46%) |
Mar 02, 2016 | 106.82 | 107.30 | 105.93 | 106.92 | 2,038,076 | -0.38(-0.35%) |
Mar 01, 2016 | 106.33 | 107.33 | 104.84 | 107.30 | 2,243,956 | +1.85(+1.76%) |
Feb 29, 2016 | 106.31 | 107.47 | 105.41 | 105.44 | 2,742,274 | -1.25(-1.17%) |
Feb 26, 2016 | 106.26 | 108.26 | 106.15 | 106.69 | 2,989,946 | +0.50(+0.47%) |
Feb 25, 2016 | 103.98 | 106.32 | 102.86 | 106.19 | 2,250,922 | +2.67(+2.58%) |
Feb 24, 2016 | 103.88 | 104.14 | 102.15 | 103.52 | 2,096,540 | -0.66(-0.63%) |
Feb 23, 2016 | 103.65 | 104.82 | 103.18 | 104.18 | 1,934,249 | +0.75(+0.72%) |
Feb 22, 2016 | 100.63 | 103.86 | 99.82 | 103.43 | 3,114,610 | +3.02(+3.01%) |
Feb 19, 2016 | 101.72 | 102.31 | 99.51 | 100.41 | 2,429,946 | -0.90(-0.89%) |
Feb 18, 2016 | 102.13 | 103.13 | 100.97 | 101.32 | 2,482,437 | -1.05(-1.02%) |
Feb 17, 2016 | 99.59 | 102.50 | 99.19 | 102.36 | 3,443,965 | +3.18(+3.21%) |
Feb 16, 2016 | 97.12 | 99.31 | 96.71 | 99.18 | 2,225,088 | +2.80(+2.90%) |
Feb 12, 2016 | 94.87 | 96.39 | 96.39 | 96.39 | 2,340,685 | +1.44(+1.51%) |
Feb 11, 2016 | 95.44 | 96.19 | 94.20 | 94.95 | 2,354,933 | -1.86(-1.93%) |
Feb 10, 2016 | 95.43 | 97.61 | 95.37 | 96.81 | 3,293,464 | +2.47(+2.61%) |
Feb 09, 2016 | 90.99 | 95.47 | 89.71 | 94.35 | 4,629,237 | +2.81(+3.06%) |
Feb 08, 2016 | 95.45 | 95.52 | 90.55 | 91.54 | 4,020,109 | -4.77(-4.95%) |
Feb 05, 2016 | 99.05 | 99.50 | 96.05 | 96.31 | 2,809,754 | -2.81(-2.83%) |
Feb 04, 2016 | 97.76 | 99.31 | 97.03 | 99.11 | 2,300,095 | +0.89(+0.91%) |
Feb 03, 2016 | 99.11 | 99.49 | 96.32 | 98.22 | 2,891,588 | -0.67(-0.68%) |
Feb 02, 2016 | 100.03 | 100.22 | 97.97 | 98.89 | 2,919,405 | -1.45(-1.44%) |
Feb 01, 2016 | 100.22 | 101.46 | 99.50 | 100.34 | 4,580,684 | +1.49(+1.50%) |
Jan 29, 2016 | 96.45 | 98.85 | 96.17 | 98.85 | 3,486,057 | +2.96(+3.09%) |
Jan 28, 2016 | 99.01 | 99.85 | 95.51 | 95.89 | 4,016,929 | -2.81(-2.85%) |
Jan 27, 2016 | 102.00 | 102.03 | 97.62 | 98.71 | 4,473,155 | -3.19(-3.13%) |
Jan 26, 2016 | 102.55 | 102.73 | 100.87 | 101.90 | 2,540,999 | -0.44(-0.43%) |
Jan 25, 2016 | 105.49 | 105.65 | 102.13 | 102.34 | 1,909,055 | -2.09(-2.00%) |
Jan 22, 2016 | 103.05 | 104.96 | 102.62 | 104.42 | 2,415,547 | +2.25(+2.20%) |
Jan 21, 2016 | 101.52 | 103.10 | 100.67 | 102.17 | 3,154,914 | +1.18(+1.17%) |
Jan 20, 2016 | 100.72 | 101.89 | 97.35 | 100.99 | 5,908,885 | -0.78(-0.76%) |
Jan 19, 2016 | 102.57 | 103.81 | 101.26 | 101.76 | 6,380,414 | -0.19(-0.19%) |
Jan 15, 2016 | 102.97 | 101.96 | 101.96 | 101.96 | 4,925,433 | -3.11(-2.96%) |
Jan 14, 2016 | 101.78 | 105.36 | 101.38 | 105.07 | 4,358,177 | +3.27(+3.21%) |
Jan 13, 2016 | 106.04 | 106.74 | 101.65 | 101.80 | 4,621,229 | -4.14(-3.91%) |
Jan 12, 2016 | 101.46 | 106.38 | 101.46 | 105.95 | 4,348,418 | +3.96(+3.88%) |
Jan 11, 2016 | 103.75 | 104.84 | 100.89 | 101.99 | 4,941,714 | -1.69(-1.63%) |
Jan 08, 2016 | 106.52 | 106.96 | 102.91 | 103.68 | 7,243,982 | -3.10(-2.90%) |
Jan 07, 2016 | 105.47 | 107.71 | 104.82 | 106.78 | 6,487,538 | +0.05(+0.04%) |
Jan 06, 2016 | 105.70 | 107.47 | 105.64 | 106.73 | 6,888,166 | -0.54(-0.51%) |
Jan 05, 2016 | 106.26 | 107.68 | 105.74 | 107.27 | 3,590,304 | +1.47(+1.39%) |
Jan 04, 2016 | 103.22 | 105.80 | 102.67 | 105.80 | 5,050,346 | +1.10(+1.05%) |
Dec 31, 2015 | 104.92 | 104.70 | 104.70 | 104.70 | 1,665,407 | -0.79(-0.74%) |
Dec 30, 2015 | 106.90 | 107.33 | 105.20 | 105.48 | 1,075,492 | -1.24(-1.16%) |
Dec 29, 2015 | 106.05 | 107.39 | 105.93 | 106.72 | 1,123,867 | +1.22(+1.16%) |
Dec 28, 2015 | 106.06 | 106.20 | 104.80 | 105.50 | 1,594,371 | -0.66(-0.62%) |
Dec 24, 2015 | 106.53 | 106.16 | 106.16 | 106.16 | 750,553 | -0.43(-0.40%) |
Dec 23, 2015 | 105.68 | 106.95 | 105.68 | 106.59 | 1,834,510 | +1.13(+1.07%) |
Dec 22, 2015 | 106.92 | 106.97 | 104.35 | 105.46 | 2,746,348 | -0.79(-0.74%) |
Dec 21, 2015 | 105.46 | 107.04 | 105.15 | 106.25 | 2,819,959 | +1.21(+1.15%) |
Dec 18, 2015 | 105.33 | 106.44 | 104.60 | 105.04 | 4,437,298 | -0.38(-0.36%) |
Dec 17, 2015 | 105.29 | 105.95 | 104.30 | 105.42 | 2,919,193 | +0.10(+0.09%) |
Dec 16, 2015 | 104.66 | 105.50 | 103.74 | 105.32 | 2,913,949 | +1.69(+1.63%) |
Dec 15, 2015 | 103.13 | 105.00 | 102.89 | 103.63 | 2,801,215 | +1.18(+1.15%) |
Dec 14, 2015 | 101.89 | 103.13 | 101.38 | 102.45 | 3,922,171 | +0.86(+0.85%) |
Dec 11, 2015 | 100.65 | 102.94 | 99.90 | 101.59 | 3,672,256 | +0.09(+0.09%) |
Dec 10, 2015 | 100.31 | 102.21 | 99.90 | 101.50 | 2,232,891 | +0.92(+0.91%) |
Dec 09, 2015 | 99.85 | 101.22 | 99.57 | 100.58 | 3,520,552 | -0.06(-0.06%) |
Dec 08, 2015 | 99.60 | 100.98 | 98.87 | 100.64 | 3,054,536 | +0.30(+0.30%) |
Dec 07, 2015 | 102.11 | 102.12 | 99.80 | 100.34 | 3,041,738 | -1.65(-1.61%) |
Dec 04, 2015 | 99.23 | 102.74 | 98.68 | 101.99 | 4,941,273 | +3.49(+3.54%) |
Dec 03, 2015 | 103.37 | 104.13 | 98.21 | 98.50 | 7,330,747 | -5.05(-4.87%) |
Dec 02, 2015 | 104.22 | 106.02 | 103.25 | 103.55 | 4,104,475 | -0.55(-0.53%) |
Dec 01, 2015 | 99.90 | 104.44 | 99.52 | 104.10 | 4,513,998 | +4.60(+4.62%) |
Nov 30, 2015 | 101.16 | 101.58 | 99.50 | 99.50 | 2,880,360 | -1.27(-1.26%) |
Nov 27, 2015 | 100.95 | 101.48 | 100.13 | 100.77 | 989,713 | +0.11(+0.11%) |
Nov 25, 2015 | 102.94 | 100.66 | 100.66 | 100.66 | 2,345,222 | -2.06(-2.01%) |
Nov 24, 2015 | 101.52 | 102.92 | 101.05 | 102.72 | 2,323,218 | +0.36(+0.35%) |
Nov 23, 2015 | 101.46 | 103.54 | 101.01 | 102.36 | 2,987,063 | +1.24(+1.23%) |
Nov 20, 2015 | 98.14 | 101.66 | 97.37 | 101.12 | 5,146,804 | +4.40(+4.55%) |
Nov 19, 2015 | 98.48 | 100.30 | 95.55 | 96.73 | 12,251,843 | -6.75(-6.52%) |
Nov 18, 2015 | 101.95 | 103.67 | 101.16 | 103.48 | 1,775,803 | +1.53(+1.50%) |
Nov 17, 2015 | 101.50 | 103.65 | 100.72 | 101.95 | 1,626,471 | +0.26(+0.26%) |
Nov 16, 2015 | 99.15 | 101.76 | 98.97 | 101.69 | 2,860,926 | +2.71(+2.74%) |
Nov 13, 2015 | 99.40 | 100.95 | 98.31 | 98.98 | 3,997,704 | -0.87(-0.87%) |
Nov 12, 2015 | 102.45 | 102.67 | 99.79 | 99.85 | 4,864,097 | -1.92(-1.88%) |
Nov 11, 2015 | 105.97 | 106.09 | 101.54 | 101.76 | 3,043,458 | -3.54(-3.36%) |
Nov 10, 2015 | 104.82 | 105.93 | 104.47 | 105.30 | 2,765,676 | +0.72(+0.69%) |
Nov 09, 2015 | 103.83 | 104.64 | 102.31 | 104.58 | 3,235,934 | +0.44(+0.42%) |
Nov 06, 2015 | 106.67 | 106.73 | 102.95 | 104.15 | 4,650,524 | -3.60(-3.34%) |
Nov 05, 2015 | 105.33 | 108.12 | 105.04 | 107.75 | 2,970,973 | +2.53(+2.40%) |
Nov 04, 2015 | 108.26 | 108.83 | 103.99 | 105.22 | 4,824,929 | -3.05(-2.82%) |
Nov 03, 2015 | 110.96 | 111.83 | 107.81 | 108.27 | 3,079,162 | -3.42(-3.06%) |
Nov 02, 2015 | 111.77 | 112.54 | 110.49 | 111.69 | 2,439,620 | +0.54(+0.49%) |
Oct 30, 2015 | 112.25 | 112.32 | 110.48 | 111.15 | 4,247,565 | -0.08(-0.07%) |
Oct 29, 2015 | 107.73 | 112.65 | 107.18 | 111.22 | 4,533,996 | +3.63(+3.37%) |
Oct 28, 2015 | 107.17 | 107.66 | 103.68 | 107.59 | 4,217,103 | +0.43(+0.40%) |
Oct 27, 2015 | 104.08 | 108.32 | 103.62 | 107.17 | 4,987,418 | +2.78(+2.66%) |
Oct 26, 2015 | 102.73 | 104.80 | 101.29 | 104.39 | 3,898,938 | +1.85(+1.80%) |
Oct 23, 2015 | 100.64 | 102.88 | 99.68 | 102.54 | 4,787,326 | +2.45(+2.45%) |
Oct 22, 2015 | 104.47 | 104.95 | 97.50 | 100.09 | 7,901,480 | -4.76(-4.54%) |
Oct 21, 2015 | 109.06 | 109.13 | 100.36 | 104.85 | 5,711,289 | -3.43(-3.17%) |
Oct 20, 2015 | 110.70 | 111.16 | 107.53 | 108.28 | 2,672,796 | -2.30(-2.08%) |
Oct 19, 2015 | 109.37 | 111.29 | 109.09 | 110.59 | 2,238,491 | +1.17(+1.07%) |
Oct 16, 2015 | 109.49 | 109.97 | 108.35 | 109.41 | 2,214,269 | +0.79(+0.73%) |
Oct 15, 2015 | 106.52 | 109.15 | 104.91 | 108.62 | 3,376,444 | +1.03(+0.95%) |
Oct 14, 2015 | 109.47 | 110.80 | 106.58 | 107.59 | 2,670,280 | -2.09(-1.91%) |
Oct 13, 2015 | 107.08 | 112.31 | 107.08 | 109.69 | 4,834,439 | +2.80(+2.62%) |
Oct 12, 2015 | 105.73 | 107.16 | 105.31 | 106.89 | 2,062,487 | +1.40(+1.33%) |
Oct 09, 2015 | 105.28 | 107.20 | 105.17 | 105.49 | 2,068,053 | -0.41(-0.39%) |
Oct 08, 2015 | 105.83 | 106.21 | 104.34 | 105.90 | 1,510,966 | +0.05(+0.05%) |
Oct 07, 2015 | 105.36 | 106.08 | 103.39 | 105.85 | 3,020,197 | +0.70(+0.67%) |
Oct 06, 2015 | 109.52 | 109.63 | 104.19 | 105.15 | 3,417,474 | -4.07(-3.72%) |
Oct 05, 2015 | 110.10 | 110.85 | 107.92 | 109.22 | 1,898,958 | -0.07(-0.06%) |
Oct 02, 2015 | 105.13 | 109.35 | 104.01 | 109.28 | 2,811,752 | +3.06(+2.88%) |
Oct 01, 2015 | 105.52 | 106.68 | 103.38 | 106.22 | 2,794,799 | +0.51(+0.48%) |
Sep 30, 2015 | 104.33 | 106.74 | 103.86 | 105.71 | 4,087,148 | +3.00(+2.92%) |
Sep 29, 2015 | 101.80 | 104.28 | 100.28 | 102.71 | 4,083,865 | +0.98(+0.96%) |
Sep 28, 2015 | 108.10 | 108.13 | 100.77 | 101.74 | 5,930,793 | -6.49(-6.00%) |
Sep 25, 2015 | 113.49 | 113.49 | 107.37 | 108.23 | 3,700,146 | -4.27(-3.80%) |
Sep 24, 2015 | 114.08 | 114.25 | 110.59 | 112.50 | 2,499,932 | -2.30(-2.00%) |
Sep 23, 2015 | 114.10 | 115.45 | 113.24 | 114.80 | 2,069,724 | +0.68(+0.59%) |
Sep 22, 2015 | 113.18 | 115.33 | 112.10 | 114.12 | 2,455,900 | -0.68(-0.59%) |
Sep 21, 2015 | 113.24 | 115.70 | 112.41 | 114.80 | 2,515,634 | +2.58(+2.30%) |
Sep 18, 2015 | 113.06 | 114.18 | 111.99 | 112.22 | 2,862,337 | -1.56(-1.37%) |
Sep 17, 2015 | 113.67 | 115.50 | 112.78 | 113.78 | 1,784,274 | +0.17(+0.15%) |
Sep 16, 2015 | 113.80 | 114.36 | 112.21 | 113.60 | 1,859,295 | +0.01(+0.01%) |
Sep 15, 2015 | 112.94 | 113.94 | 111.93 | 113.59 | 1,435,238 | +1.14(+1.01%) |
Sep 14, 2015 | 114.79 | 114.84 | 112.06 | 112.45 | 1,876,985 | -1.45(-1.27%) |
Sep 11, 2015 | 111.50 | 113.94 | 111.43 | 113.90 | 1,911,100 | +1.64(+1.46%) |
Sep 10, 2015 | 112.78 | 114.95 | 111.96 | 112.26 | 2,892,637 | -1.00(-0.89%) |
Sep 09, 2015 | 115.55 | 115.80 | 112.92 | 113.26 | 2,411,780 | -0.88(-0.77%) |
Sep 08, 2015 | 112.31 | 114.36 | 111.54 | 114.14 | 3,229,772 | +4.51(+4.12%) |
Sep 04, 2015 | 109.76 | 109.63 | 109.63 | 109.63 | 2,251,586 | -1.65(-1.48%) |
Sep 03, 2015 | 110.22 | 112.61 | 109.91 | 111.28 | 2,729,745 | +1.56(+1.43%) |
Sep 02, 2015 | 108.94 | 109.76 | 107.41 | 109.72 | 2,334,376 | +1.94(+1.80%) |
Sep 01, 2015 | 108.40 | 110.35 | 107.14 | 107.78 | 3,036,668 | -2.87(-2.59%) |
Aug 31, 2015 | 112.72 | 114.16 | 110.49 | 110.64 | 2,716,261 | -2.26(-2.00%) |
Aug 28, 2015 | 113.63 | 114.11 | 112.09 | 112.91 | 1,740,732 | -0.89(-0.78%) |
Aug 27, 2015 | 111.83 | 113.90 | 110.56 | 113.80 | 3,783,124 | +2.28(+2.04%) |
Aug 26, 2015 | 109.06 | 111.82 | 108.55 | 111.52 | 5,007,720 | +4.75(+4.45%) |
Aug 25, 2015 | 110.33 | 112.03 | 106.76 | 106.76 | 4,617,425 | -0.01(-0.01%) |
Aug 24, 2015 | 104.38 | 111.20 | 90.35 | 106.77 | 5,174,812 | -4.83(-4.33%) |
Aug 21, 2015 | 113.96 | 114.76 | 111.58 | 111.60 | 3,219,832 | -2.92(-2.55%) |
Aug 20, 2015 | 117.04 | 117.78 | 114.18 | 114.52 | 3,517,415 | -3.53(-2.99%) |
Aug 19, 2015 | 119.25 | 119.32 | 116.73 | 118.05 | 3,525,030 | -1.96(-1.63%) |
Aug 18, 2015 | 118.87 | 121.22 | 118.64 | 120.01 | 2,937,208 | +1.13(+0.95%) |
Aug 17, 2015 | 116.00 | 119.60 | 115.83 | 118.88 | 3,224,479 | +2.30(+1.97%) |
Aug 14, 2015 | 113.94 | 116.87 | 113.83 | 116.58 | 3,231,314 | +2.33(+2.04%) |
Aug 13, 2015 | 113.64 | 114.65 | 113.04 | 114.25 | 1,931,822 | +0.92(+0.81%) |
Aug 12, 2015 | 113.52 | 114.01 | 111.52 | 113.33 | 2,942,859 | -1.01(-0.89%) |
Aug 11, 2015 | 112.32 | 115.45 | 112.25 | 114.34 | 3,548,041 | +1.22(+1.08%) |
Aug 10, 2015 | 112.95 | 113.52 | 112.33 | 113.13 | 1,708,199 | +0.68(+0.60%) |
Aug 07, 2015 | 112.15 | 112.86 | 111.16 | 112.45 | 1,637,814 | -0.01(-0.01%) |
Aug 06, 2015 | 114.20 | 114.57 | 112.02 | 112.46 | 2,808,578 | -1.61(-1.41%) |
Aug 05, 2015 | 112.64 | 114.74 | 111.55 | 114.08 | 4,446,986 | +2.78(+2.50%) |
Aug 04, 2015 | 112.06 | 113.14 | 108.44 | 111.29 | 4,389,276 | +1.35(+1.23%) |
Aug 03, 2015 | 109.71 | 110.84 | 108.69 | 109.94 | 3,125,399 | +0.79(+0.73%) |
Jul 31, 2015 | 110.75 | 111.09 | 108.88 | 109.15 | 2,983,265 | -1.14(-1.03%) |
Jul 30, 2015 | 110.49 | 110.76 | 108.56 | 110.29 | 2,743,988 | +1.50(+1.38%) |
Jul 29, 2015 | 108.71 | 109.12 | 107.36 | 108.79 | 2,762,994 | +0.28(+0.26%) |
Jul 28, 2015 | 107.06 | 108.57 | 106.18 | 108.51 | 3,662,607 | +2.01(+1.89%) |
Jul 27, 2015 | 105.57 | 106.81 | 104.30 | 106.50 | 3,916,080 | +0.22(+0.21%) |
Jul 24, 2015 | 107.84 | 108.16 | 106.02 | 106.28 | 3,336,326 | -1.98(-1.83%) |
Jul 23, 2015 | 110.30 | 110.38 | 107.80 | 108.26 | 2,954,263 | -1.77(-1.61%) |
Jul 22, 2015 | 107.73 | 110.36 | 107.26 | 110.03 | 4,589,140 | +2.25(+2.09%) |
Jul 21, 2015 | 107.73 | 108.75 | 105.42 | 107.78 | 4,071,451 | -0.05(-0.04%) |
Jul 20, 2015 | 109.30 | 109.31 | 107.28 | 107.82 | 3,002,386 | -1.28(-1.17%) |
Jul 17, 2015 | 108.94 | 109.64 | 107.50 | 109.10 | 4,448,168 | +0.01(+0.01%) |
Jul 16, 2015 | 111.75 | 112.04 | 108.99 | 109.09 | 4,988,769 | -2.48(-2.23%) |
Jul 15, 2015 | 111.87 | 113.05 | 111.03 | 111.57 | 3,017,691 | -0.26(-0.23%) |
Jul 14, 2015 | 109.47 | 112.05 | 109.38 | 111.83 | 3,381,066 | +1.91(+1.74%) |
Jul 13, 2015 | 111.73 | 112.09 | 108.33 | 109.92 | 5,553,623 | -0.56(-0.51%) |
Jul 10, 2015 | 109.92 | 110.67 | 108.52 | 110.48 | 4,911,634 | +1.86(+1.71%) |
Jul 09, 2015 | 111.57 | 112.32 | 108.51 | 108.62 | 5,479,262 | +0.00(+0.00%) |
Jul 08, 2015 | 110.75 | 111.76 | 108.62 | 108.62 | 5,505,769 | -2.56(-2.31%) |
Jul 07, 2015 | 113.49 | 113.95 | 108.63 | 111.18 | 10,214,222 | -2.02(-1.79%) |
Jul 06, 2015 | 113.57 | 116.39 | 111.41 | 113.21 | 17,046,982 | -7.79(-6.44%) |
Jul 02, 2015 | 124.76 | 121.00 | 121.00 | 121.00 | 3,286,672 | -3.27(-2.63%) |
Jul 01, 2015 | 124.31 | 124.71 | 122.67 | 124.27 | 2,544,085 | +1.39(+1.13%) |
Jun 30, 2015 | 123.71 | 124.08 | 122.67 | 122.88 | 2,486,897 | +0.17(+0.14%) |
Jun 29, 2015 | 123.97 | 124.83 | 122.47 | 122.70 | 3,304,369 | -2.67(-2.13%) |
Jun 26, 2015 | 128.05 | 129.57 | 125.37 | 125.37 | 5,791,553 | -2.46(-1.92%) |
Jun 25, 2015 | 123.07 | 128.27 | 122.17 | 127.83 | 9,188,108 | +4.91(+3.99%) |
Jun 24, 2015 | 122.53 | 124.02 | 121.37 | 122.92 | 8,533,186 | -0.67(-0.54%) |
Jun 23, 2015 | 123.68 | 124.12 | 121.92 | 123.59 | 6,404,170 | +0.14(+0.12%) |
Jun 22, 2015 | 123.31 | 125.49 | 123.19 | 123.45 | 7,666,540 | +3.84(+3.21%) |
Jun 19, 2015 | 119.90 | 120.18 | 119.40 | 119.61 | 2,147,498 | -0.42(-0.35%) |
Jun 18, 2015 | 119.60 | 120.88 | 119.56 | 120.02 | 2,202,739 | +0.62(+0.52%) |
Jun 17, 2015 | 121.25 | 122.28 | 119.01 | 119.41 | 2,901,886 | -1.07(-0.89%) |
Jun 16, 2015 | 120.39 | 124.02 | 118.69 | 120.48 | 7,082,421 | +3.82(+3.27%) |
Jun 15, 2015 | 111.16 | 119.54 | 110.72 | 116.66 | 6,618,855 | +4.96(+4.44%) |
Jun 12, 2015 | 113.02 | 113.23 | 111.60 | 111.70 | 1,811,163 | -2.01(-1.76%) |
Jun 11, 2015 | 113.96 | 114.33 | 113.50 | 113.71 | 1,737,385 | +0.01(+0.01%) |
Jun 10, 2015 | 112.87 | 114.27 | 112.77 | 113.70 | 1,649,955 | +0.67(+0.60%) |
Jun 09, 2015 | 112.17 | 113.27 | 111.77 | 113.03 | 2,137,243 | +1.20(+1.07%) |
Jun 08, 2015 | 112.79 | 113.56 | 111.81 | 111.83 | 1,400,456 | -0.83(-0.74%) |
Jun 05, 2015 | 111.42 | 112.95 | 110.88 | 112.66 | 1,495,298 | +0.85(+0.76%) |
Jun 04, 2015 | 111.84 | 112.75 | 111.30 | 111.81 | 1,980,039 | -0.94(-0.83%) |
Jun 03, 2015 | 113.63 | 113.89 | 111.60 | 112.75 | 3,217,921 | -0.37(-0.32%) |
Jun 02, 2015 | 114.95 | 115.20 | 112.69 | 113.11 | 2,728,289 | -2.21(-1.91%) |
Jun 01, 2015 | 113.81 | 115.87 | 113.73 | 115.32 | 4,046,134 | +1.59(+1.40%) |
May 29, 2015 | 112.28 | 115.83 | 110.35 | 113.73 | 5,451,363 | +1.52(+1.36%) |
May 28, 2015 | 111.20 | 112.37 | 110.85 | 112.20 | 1,974,589 | +1.14(+1.02%) |
May 27, 2015 | 110.86 | 111.67 | 109.94 | 111.07 | 1,536,730 | +1.28(+1.17%) |
May 26, 2015 | 110.58 | 110.71 | 109.64 | 109.78 | 1,762,052 | -0.62(-0.56%) |
May 22, 2015 | 110.20 | 110.40 | 110.40 | 110.40 | 1,804,998 | -0.16(-0.15%) |
May 21, 2015 | 109.90 | 110.73 | 109.71 | 110.57 | 1,130,564 | +0.28(+0.25%) |
May 20, 2015 | 110.02 | 110.63 | 109.63 | 110.29 | 1,818,629 | +0.30(+0.27%) |
May 19, 2015 | 109.89 | 110.49 | 109.72 | 109.99 | 1,320,337 | +0.35(+0.32%) |
May 18, 2015 | 108.56 | 109.80 | 108.12 | 109.64 | 1,573,467 | +0.95(+0.88%) |
May 15, 2015 | 107.94 | 108.70 | 107.56 | 108.69 | 1,702,492 | +1.21(+1.13%) |
May 14, 2015 | 106.90 | 107.55 | 106.84 | 107.47 | 1,248,829 | +1.63(+1.54%) |
May 13, 2015 | 106.21 | 107.01 | 105.72 | 105.84 | 1,649,609 | -0.28(-0.26%) |
May 12, 2015 | 104.82 | 107.12 | 104.76 | 106.12 | 1,699,980 | +0.75(+0.71%) |
May 11, 2015 | 105.23 | 106.31 | 105.09 | 105.37 | 1,131,252 | +0.04(+0.04%) |
May 08, 2015 | 104.94 | 105.88 | 104.72 | 105.33 | 1,327,913 | +1.32(+1.27%) |
May 07, 2015 | 103.15 | 104.81 | 103.15 | 104.01 | 1,467,902 | +0.50(+0.48%) |
May 06, 2015 | 104.11 | 104.44 | 102.80 | 103.51 | 1,255,369 | +0.16(+0.16%) |
May 05, 2015 | 104.69 | 104.94 | 103.03 | 103.35 | 1,994,293 | -1.92(-1.82%) |
May 04, 2015 | 104.77 | 105.87 | 104.65 | 105.26 | 1,887,176 | +0.69(+0.66%) |