Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 102.62 | 104.61 | 101.71 | 104.28 | 789,757 | +1.74(+1.70%) |
Apr 28, 2016 | 104.10 | 105.16 | 102.28 | 102.54 | 676,533 | -2.56(-2.44%) |
Apr 27, 2016 | 106.15 | 106.42 | 103.96 | 105.10 | 858,404 | -1.43(-1.34%) |
Apr 26, 2016 | 106.89 | 107.60 | 105.03 | 106.53 | 748,352 | -0.08(-0.08%) |
Apr 25, 2016 | 106.94 | 106.97 | 104.95 | 106.61 | 695,163 | -0.55(-0.51%) |
Apr 22, 2016 | 101.10 | 107.77 | 101.00 | 107.16 | 2,297,836 | -5.61(-4.97%) |
Apr 21, 2016 | 114.99 | 115.93 | 112.55 | 112.77 | 638,227 | -1.40(-1.23%) |
Apr 20, 2016 | 112.62 | 115.12 | 111.62 | 114.17 | 620,898 | +1.66(+1.48%) |
Apr 19, 2016 | 109.89 | 112.51 | 109.28 | 112.51 | 748,604 | +2.73(+2.49%) |
Apr 18, 2016 | 107.91 | 110.75 | 107.46 | 109.78 | 416,487 | +0.96(+0.88%) |
Apr 15, 2016 | 109.77 | 110.29 | 108.07 | 108.82 | 326,047 | -0.80(-0.73%) |
Apr 14, 2016 | 108.71 | 112.69 | 107.81 | 109.62 | 531,263 | +0.75(+0.69%) |
Apr 13, 2016 | 103.03 | 109.94 | 102.92 | 108.87 | 1,116,623 | +6.54(+6.39%) |
Apr 12, 2016 | 100.14 | 102.50 | 99.74 | 102.33 | 392,810 | +2.71(+2.72%) |
Apr 11, 2016 | 100.02 | 102.53 | 99.17 | 99.62 | 318,155 | +0.51(+0.51%) |
Apr 08, 2016 | 98.81 | 100.51 | 98.37 | 99.11 | 520,809 | +1.37(+1.40%) |
Apr 07, 2016 | 100.80 | 101.50 | 96.34 | 97.74 | 382,912 | -4.06(-3.99%) |
Apr 06, 2016 | 100.09 | 101.86 | 98.48 | 101.80 | 421,439 | +2.10(+2.11%) |
Apr 05, 2016 | 102.00 | 102.00 | 99.44 | 99.70 | 526,362 | -3.48(-3.37%) |
Apr 04, 2016 | 102.80 | 103.98 | 101.60 | 103.18 | 457,517 | +0.13(+0.13%) |
Apr 01, 2016 | 101.03 | 103.14 | 99.71 | 103.05 | 867,852 | +1.00(+0.98%) |
Mar 31, 2016 | 103.04 | 104.17 | 100.74 | 102.05 | 901,480 | -1.24(-1.20%) |
Mar 30, 2016 | 101.37 | 104.65 | 101.37 | 103.29 | 656,921 | +2.21(+2.19%) |
Mar 29, 2016 | 99.25 | 101.15 | 97.30 | 101.08 | 618,170 | +1.34(+1.34%) |
Mar 28, 2016 | 99.97 | 100.88 | 98.36 | 99.74 | 440,583 | -0.03(-0.03%) |
Mar 24, 2016 | 98.73 | 99.77 | 99.77 | 99.77 | 585,400 | -0.08(-0.08%) |
Mar 23, 2016 | 100.28 | 101.45 | 98.68 | 99.85 | 481,985 | -1.13(-1.12%) |
Mar 22, 2016 | 99.38 | 101.23 | 97.69 | 100.98 | 434,932 | +0.60(+0.60%) |
Mar 21, 2016 | 98.95 | 101.38 | 98.59 | 100.38 | 442,609 | +1.44(+1.46%) |
Mar 18, 2016 | 96.31 | 101.51 | 94.47 | 98.94 | 785,010 | +2.33(+2.41%) |
Mar 17, 2016 | 97.65 | 97.65 | 94.81 | 96.61 | 1,090,448 | -1.13(-1.16%) |
Mar 16, 2016 | 99.41 | 103.00 | 95.46 | 97.74 | 710,463 | -1.75(-1.76%) |
Mar 15, 2016 | 99.06 | 100.20 | 98.02 | 99.49 | 532,387 | -0.80(-0.80%) |
Mar 14, 2016 | 99.79 | 101.10 | 97.52 | 100.29 | 514,123 | -0.02(-0.02%) |
Mar 11, 2016 | 97.72 | 100.43 | 96.74 | 100.31 | 664,519 | +3.85(+3.99%) |
Mar 10, 2016 | 97.14 | 97.83 | 92.55 | 96.46 | 700,916 | +0.79(+0.83%) |
Mar 09, 2016 | 99.81 | 99.81 | 95.29 | 95.67 | 793,519 | -3.36(-3.39%) |
Mar 08, 2016 | 101.33 | 103.04 | 98.86 | 99.03 | 842,224 | -3.90(-3.79%) |
Mar 07, 2016 | 101.00 | 102.98 | 100.03 | 102.93 | 675,048 | +1.27(+1.25%) |
Mar 04, 2016 | 100.00 | 102.66 | 99.67 | 101.66 | 967,862 | +2.21(+2.22%) |
Mar 03, 2016 | 96.77 | 99.50 | 96.59 | 99.45 | 903,099 | +2.18(+2.24%) |
Mar 02, 2016 | 94.81 | 97.78 | 93.81 | 97.27 | 823,284 | +2.55(+2.69%) |
Mar 01, 2016 | 89.30 | 95.25 | 88.19 | 94.72 | 947,482 | +5.87(+6.61%) |
Feb 29, 2016 | 90.67 | 91.01 | 88.49 | 88.85 | 925,210 | -1.32(-1.46%) |
Feb 26, 2016 | 86.84 | 91.81 | 86.76 | 90.17 | 952,462 | +3.84(+4.45%) |
Feb 25, 2016 | 84.27 | 86.91 | 83.67 | 86.33 | 625,336 | +2.85(+3.41%) |
Feb 24, 2016 | 82.41 | 83.85 | 80.31 | 83.48 | 823,506 | -0.31(-0.37%) |
Feb 23, 2016 | 87.32 | 87.32 | 83.21 | 83.79 | 785,951 | -3.71(-4.24%) |
Feb 22, 2016 | 87.40 | 90.33 | 86.74 | 87.50 | 768,815 | +0.97(+1.12%) |
Feb 19, 2016 | 85.89 | 86.99 | 84.80 | 86.53 | 646,439 | -0.11(-0.13%) |
Feb 18, 2016 | 88.18 | 88.67 | 85.72 | 86.64 | 712,486 | -1.55(-1.76%) |
Feb 17, 2016 | 88.98 | 90.50 | 87.61 | 88.19 | 827,670 | +0.78(+0.89%) |
Feb 16, 2016 | 85.75 | 89.06 | 85.37 | 87.41 | 801,484 | +2.91(+3.44%) |
Feb 12, 2016 | 81.09 | 84.50 | 84.50 | 84.50 | 752,500 | +4.53(+5.66%) |
Feb 11, 2016 | 80.31 | 83.03 | 77.87 | 79.97 | 1,216,037 | -3.04(-3.66%) |
Feb 10, 2016 | 84.99 | 87.16 | 82.87 | 83.01 | 647,993 | -0.98(-1.17%) |
Feb 09, 2016 | 82.40 | 85.30 | 80.37 | 83.99 | 1,443,393 | -0.56(-0.66%) |
Feb 08, 2016 | 89.24 | 89.24 | 83.58 | 84.55 | 1,672,378 | -6.13(-6.76%) |
Feb 05, 2016 | 94.41 | 95.83 | 90.18 | 90.68 | 1,112,433 | -3.36(-3.57%) |
Feb 04, 2016 | 94.36 | 97.06 | 92.18 | 94.04 | 817,072 | -0.42(-0.44%) |
Feb 03, 2016 | 95.72 | 96.86 | 91.61 | 94.46 | 904,694 | -0.68(-0.71%) |
Feb 02, 2016 | 100.69 | 100.78 | 94.00 | 95.14 | 864,110 | -7.37(-7.19%) |
Feb 01, 2016 | 101.24 | 103.73 | 99.99 | 102.51 | 869,211 | +1.19(+1.17%) |
Jan 29, 2016 | 98.71 | 101.49 | 95.18 | 101.32 | 1,175,290 | +2.72(+2.76%) |
Jan 28, 2016 | 101.26 | 102.89 | 98.30 | 98.60 | 654,798 | -1.37(-1.37%) |
Jan 27, 2016 | 97.96 | 102.66 | 97.78 | 99.97 | 1,128,741 | +1.51(+1.53%) |
Jan 26, 2016 | 96.08 | 98.83 | 95.61 | 98.46 | 1,023,922 | +3.37(+3.54%) |
Jan 25, 2016 | 103.46 | 103.46 | 94.27 | 95.09 | 1,681,907 | -9.31(-8.92%) |
Jan 22, 2016 | 105.90 | 114.42 | 102.43 | 104.40 | 1,887,082 | +8.74(+9.14%) |
Jan 21, 2016 | 96.11 | 97.80 | 93.85 | 95.66 | 1,008,960 | -0.01(-0.01%) |
Jan 20, 2016 | 94.26 | 96.96 | 93.36 | 95.67 | 1,674,344 | +0.00(+0.00%) |
Jan 19, 2016 | 97.91 | 98.67 | 95.10 | 95.67 | 1,548,287 | -0.93(-0.96%) |
Jan 15, 2016 | 95.07 | 96.60 | 96.60 | 96.60 | 1,271,600 | -1.93(-1.96%) |
Jan 14, 2016 | 99.91 | 101.57 | 95.07 | 98.53 | 1,389,032 | -0.56(-0.57%) |
Jan 13, 2016 | 104.55 | 104.91 | 98.77 | 99.09 | 803,841 | -5.20(-4.99%) |
Jan 12, 2016 | 106.74 | 106.74 | 102.22 | 104.29 | 732,893 | -1.17(-1.11%) |
Jan 11, 2016 | 107.21 | 107.78 | 104.08 | 105.46 | 866,541 | -1.34(-1.25%) |
Jan 08, 2016 | 110.34 | 111.81 | 106.00 | 106.80 | 657,012 | -2.02(-1.86%) |
Jan 07, 2016 | 111.51 | 112.33 | 108.77 | 108.82 | 995,136 | -5.79(-5.05%) |
Jan 06, 2016 | 114.43 | 116.46 | 113.87 | 114.61 | 494,837 | -1.95(-1.67%) |
Jan 05, 2016 | 116.39 | 118.09 | 115.68 | 116.56 | 384,523 | +0.03(+0.03%) |
Jan 04, 2016 | 116.67 | 117.49 | 114.95 | 116.53 | 736,294 | -2.37(-1.99%) |
Dec 31, 2015 | 118.95 | 118.90 | 118.90 | 118.90 | 345,500 | -0.83(-0.69%) |
Dec 30, 2015 | 121.82 | 123.00 | 119.52 | 119.73 | 266,887 | -2.77(-2.26%) |
Dec 29, 2015 | 122.03 | 123.53 | 119.77 | 122.50 | 392,714 | +1.88(+1.56%) |
Dec 28, 2015 | 121.34 | 121.82 | 118.62 | 120.62 | 376,583 | -1.25(-1.03%) |
Dec 24, 2015 | 120.98 | 121.87 | 121.87 | 121.87 | 187,300 | +1.42(+1.18%) |
Dec 23, 2015 | 120.60 | 120.60 | 119.70 | 120.45 | 442,402 | +0.65(+0.54%) |
Dec 22, 2015 | 120.73 | 120.84 | 117.53 | 119.80 | 329,468 | +0.03(+0.03%) |
Dec 21, 2015 | 119.95 | 120.60 | 117.26 | 119.77 | 493,210 | +0.95(+0.80%) |
Dec 18, 2015 | 121.61 | 122.81 | 117.93 | 118.82 | 2,204,194 | -3.71(-3.03%) |
Dec 17, 2015 | 125.36 | 125.71 | 122.31 | 122.53 | 700,125 | -2.31(-1.85%) |
Dec 16, 2015 | 124.52 | 125.34 | 120.13 | 124.84 | 742,835 | +1.91(+1.55%) |
Dec 15, 2015 | 120.03 | 124.66 | 119.00 | 122.93 | 689,273 | +4.12(+3.47%) |
Dec 14, 2015 | 120.25 | 121.56 | 118.46 | 118.81 | 756,745 | -0.83(-0.69%) |
Dec 11, 2015 | 123.60 | 124.08 | 119.19 | 119.64 | 567,812 | -5.85(-4.66%) |
Dec 10, 2015 | 123.33 | 126.73 | 121.88 | 125.49 | 445,912 | +2.42(+1.97%) |
Dec 09, 2015 | 124.36 | 126.61 | 121.07 | 123.07 | 671,892 | -1.61(-1.29%) |
Dec 08, 2015 | 124.12 | 125.02 | 122.72 | 124.68 | 670,024 | -1.60(-1.27%) |
Dec 07, 2015 | 128.81 | 128.99 | 125.40 | 126.28 | 408,542 | -2.72(-2.11%) |
Dec 04, 2015 | 126.12 | 130.22 | 124.77 | 129.00 | 843,882 | +3.37(+2.68%) |
Dec 03, 2015 | 129.25 | 129.48 | 125.10 | 125.63 | 684,860 | -2.55(-1.99%) |
Dec 02, 2015 | 131.82 | 132.89 | 126.73 | 128.18 | 675,116 | -3.51(-2.67%) |
Dec 01, 2015 | 133.24 | 134.43 | 131.51 | 131.69 | 545,610 | -0.79(-0.60%) |
Nov 30, 2015 | 131.63 | 133.37 | 130.15 | 132.48 | 411,551 | +1.24(+0.94%) |
Nov 27, 2015 | 131.89 | 131.89 | 129.82 | 131.24 | 71,736 | -0.66(-0.50%) |
Nov 25, 2015 | 132.17 | 131.90 | 131.90 | 131.90 | 205,700 | +0.01(+0.01%) |
Nov 24, 2015 | 129.82 | 132.62 | 129.44 | 131.89 | 399,855 | +0.76(+0.58%) |
Nov 23, 2015 | 129.22 | 132.09 | 128.98 | 131.13 | 374,876 | +1.99(+1.54%) |
Nov 20, 2015 | 127.89 | 129.29 | 126.68 | 129.14 | 422,048 | +1.35(+1.06%) |
Nov 19, 2015 | 129.75 | 129.99 | 127.28 | 127.79 | 525,865 | -2.27(-1.75%) |
Nov 18, 2015 | 129.75 | 130.36 | 127.42 | 130.06 | 377,814 | +1.45(+1.13%) |
Nov 17, 2015 | 129.76 | 132.49 | 127.76 | 128.61 | 396,071 | -0.34(-0.26%) |
Nov 16, 2015 | 126.06 | 129.08 | 125.25 | 128.95 | 399,152 | +1.48(+1.16%) |
Nov 13, 2015 | 130.57 | 131.08 | 126.95 | 127.47 | 556,425 | -3.98(-3.03%) |
Nov 12, 2015 | 133.92 | 135.89 | 131.35 | 131.45 | 337,659 | -3.55(-2.63%) |
Nov 11, 2015 | 140.34 | 141.75 | 134.49 | 135.00 | 440,258 | -1.15(-0.84%) |
Nov 10, 2015 | 136.09 | 137.68 | 133.31 | 136.15 | 630,611 | -0.60(-0.44%) |
Nov 09, 2015 | 137.52 | 138.66 | 132.00 | 136.75 | 876,483 | -0.22(-0.16%) |
Nov 06, 2015 | 130.63 | 139.25 | 130.63 | 136.97 | 1,013,096 | +8.46(+6.58%) |
Nov 05, 2015 | 125.31 | 129.17 | 125.20 | 128.51 | 468,258 | +3.32(+2.65%) |
Nov 04, 2015 | 124.96 | 126.12 | 123.96 | 125.19 | 204,490 | +0.93(+0.75%) |
Nov 03, 2015 | 124.22 | 127.14 | 123.04 | 124.26 | 422,136 | -1.21(-0.96%) |
Nov 02, 2015 | 123.29 | 125.86 | 122.08 | 125.47 | 403,298 | +3.40(+2.79%) |
Oct 30, 2015 | 126.36 | 128.06 | 121.01 | 122.07 | 547,996 | -4.91(-3.87%) |
Oct 29, 2015 | 127.95 | 129.35 | 126.10 | 126.98 | 502,623 | -1.69(-1.31%) |
Oct 28, 2015 | 121.89 | 128.68 | 120.00 | 128.67 | 632,869 | +7.57(+6.25%) |
Oct 27, 2015 | 121.24 | 123.28 | 120.32 | 121.10 | 440,202 | -1.22(-1.00%) |
Oct 26, 2015 | 123.80 | 125.16 | 121.50 | 122.32 | 475,133 | -1.79(-1.44%) |
Oct 23, 2015 | 116.97 | 124.26 | 116.97 | 124.11 | 1,134,205 | +8.79(+7.62%) |
Oct 22, 2015 | 115.02 | 116.96 | 113.27 | 115.32 | 871,745 | +0.93(+0.81%) |
Oct 21, 2015 | 117.54 | 118.35 | 114.17 | 114.39 | 425,374 | -2.61(-2.23%) |
Oct 20, 2015 | 117.24 | 118.30 | 116.56 | 117.00 | 1,197,809 | +0.15(+0.13%) |
Oct 19, 2015 | 116.41 | 118.12 | 115.88 | 116.85 | 459,077 | -0.12(-0.10%) |
Oct 16, 2015 | 117.39 | 118.51 | 116.42 | 116.97 | 251,218 | -0.17(-0.15%) |
Oct 15, 2015 | 117.17 | 118.18 | 116.14 | 117.14 | 434,778 | +1.13(+0.97%) |
Oct 14, 2015 | 118.98 | 119.45 | 114.71 | 116.01 | 384,427 | -3.41(-2.86%) |
Oct 13, 2015 | 119.84 | 122.03 | 119.23 | 119.42 | 531,457 | -1.79(-1.48%) |
Oct 12, 2015 | 119.79 | 122.05 | 119.20 | 121.21 | 341,605 | +1.01(+0.84%) |
Oct 09, 2015 | 121.80 | 121.80 | 118.28 | 120.20 | 537,917 | -1.58(-1.30%) |
Oct 08, 2015 | 118.82 | 122.55 | 118.41 | 121.78 | 503,206 | +2.39(+2.00%) |
Oct 07, 2015 | 117.36 | 120.05 | 117.04 | 119.39 | 582,150 | +2.57(+2.20%) |
Oct 06, 2015 | 114.85 | 117.46 | 113.86 | 116.82 | 786,424 | +1.30(+1.13%) |
Oct 05, 2015 | 115.14 | 116.95 | 114.57 | 115.52 | 508,494 | +1.10(+0.96%) |
Oct 02, 2015 | 112.41 | 114.49 | 108.01 | 114.42 | 938,181 | -0.78(-0.68%) |
Oct 01, 2015 | 115.29 | 116.48 | 114.04 | 115.20 | 566,916 | -0.34(-0.29%) |
Sep 30, 2015 | 114.80 | 115.91 | 112.96 | 115.54 | 474,859 | +2.36(+2.09%) |
Sep 29, 2015 | 114.95 | 115.27 | 112.55 | 113.18 | 605,216 | -0.78(-0.68%) |
Sep 28, 2015 | 119.31 | 119.44 | 113.36 | 113.96 | 609,524 | -5.62(-4.70%) |
Sep 25, 2015 | 120.92 | 122.71 | 119.14 | 119.58 | 316,119 | +0.24(+0.20%) |
Sep 24, 2015 | 117.73 | 119.75 | 116.28 | 119.34 | 398,061 | -0.06(-0.05%) |
Sep 23, 2015 | 119.29 | 120.96 | 117.92 | 119.40 | 641,238 | +0.73(+0.62%) |
Sep 22, 2015 | 119.21 | 120.84 | 113.61 | 118.67 | 373,250 | -2.47(-2.04%) |
Sep 21, 2015 | 120.71 | 123.23 | 120.25 | 121.14 | 392,538 | +1.43(+1.19%) |
Sep 18, 2015 | 121.59 | 121.77 | 117.27 | 119.71 | 822,787 | -4.01(-3.24%) |
Sep 17, 2015 | 127.41 | 128.74 | 122.86 | 123.72 | 657,055 | -3.74(-2.93%) |
Sep 16, 2015 | 127.13 | 128.44 | 126.44 | 127.46 | 194,386 | -0.06(-0.05%) |
Sep 15, 2015 | 125.95 | 128.11 | 125.53 | 127.52 | 308,575 | +1.36(+1.08%) |
Sep 14, 2015 | 126.49 | 128.37 | 125.69 | 126.16 | 211,073 | -0.09(-0.07%) |
Sep 11, 2015 | 124.76 | 126.34 | 123.55 | 126.25 | 341,719 | +0.40(+0.32%) |
Sep 10, 2015 | 124.47 | 128.16 | 124.19 | 125.85 | 375,485 | +1.39(+1.12%) |
Sep 09, 2015 | 128.15 | 129.40 | 124.26 | 124.46 | 301,631 | -2.23(-1.76%) |
Sep 08, 2015 | 125.11 | 127.05 | 124.02 | 126.69 | 243,998 | +4.06(+3.31%) |
Sep 04, 2015 | 123.00 | 122.63 | 122.63 | 122.63 | 307,500 | -1.82(-1.46%) |
Sep 03, 2015 | 123.48 | 125.26 | 122.29 | 124.45 | 446,988 | +1.58(+1.29%) |
Sep 02, 2015 | 122.95 | 122.95 | 118.50 | 122.87 | 322,579 | +1.89(+1.56%) |
Sep 01, 2015 | 121.73 | 124.02 | 119.98 | 120.98 | 789,803 | -4.10(-3.28%) |
Aug 31, 2015 | 123.43 | 125.66 | 122.74 | 125.08 | 299,808 | +0.14(+0.11%) |
Aug 28, 2015 | 122.88 | 125.70 | 121.80 | 124.94 | 554,100 | +1.63(+1.32%) |
Aug 27, 2015 | 118.65 | 124.66 | 118.01 | 123.31 | 808,646 | +6.98(+6.00%) |
Aug 26, 2015 | 116.02 | 116.02 | 112.52 | 116.33 | 893,965 | +3.59(+3.18%) |
Aug 25, 2015 | 120.67 | 121.08 | 112.66 | 112.74 | 1,340,440 | -3.72(-3.19%) |
Aug 24, 2015 | 117.43 | 121.68 | 100.76 | 116.46 | 1,157,861 | -10.60(-8.34%) |
Aug 21, 2015 | 127.87 | 129.87 | 126.43 | 127.06 | 878,647 | -2.49(-1.92%) |
Aug 20, 2015 | 136.42 | 137.57 | 129.22 | 129.55 | 997,923 | -8.11(-5.89%) |
Aug 19, 2015 | 140.61 | 141.10 | 137.54 | 137.66 | 297,766 | -3.58(-2.53%) |
Aug 18, 2015 | 140.79 | 142.73 | 140.29 | 141.24 | 291,015 | -0.32(-0.23%) |
Aug 17, 2015 | 141.25 | 143.15 | 138.44 | 141.56 | 280,260 | +0.82(+0.58%) |
Aug 14, 2015 | 138.91 | 140.81 | 138.05 | 140.74 | 230,443 | +2.19(+1.58%) |
Aug 13, 2015 | 138.16 | 139.54 | 136.56 | 138.55 | 491,176 | +0.78(+0.57%) |
Aug 12, 2015 | 144.91 | 145.12 | 134.55 | 137.77 | 1,098,159 | -8.60(-5.88%) |
Aug 11, 2015 | 147.93 | 149.11 | 144.98 | 146.37 | 608,126 | -3.19(-2.13%) |
Aug 10, 2015 | 146.98 | 149.67 | 146.76 | 149.56 | 229,566 | +3.81(+2.61%) |
Aug 07, 2015 | 145.73 | 147.03 | 144.53 | 145.75 | 250,164 | +0.31(+0.21%) |
Aug 06, 2015 | 148.01 | 148.41 | 144.93 | 145.44 | 327,739 | -2.26(-1.53%) |
Aug 05, 2015 | 146.24 | 149.50 | 145.39 | 147.70 | 366,112 | +2.46(+1.69%) |
Aug 04, 2015 | 143.97 | 145.70 | 143.61 | 145.24 | 343,737 | +1.86(+1.30%) |
Aug 03, 2015 | 143.06 | 143.70 | 141.43 | 143.38 | 399,955 | +0.28(+0.20%) |
Jul 31, 2015 | 145.00 | 145.00 | 142.41 | 143.10 | 302,663 | -1.46(-1.01%) |
Jul 30, 2015 | 142.48 | 144.64 | 140.90 | 144.56 | 280,967 | +1.92(+1.35%) |
Jul 29, 2015 | 139.46 | 142.75 | 138.48 | 142.64 | 517,048 | +3.79(+2.73%) |
Jul 28, 2015 | 138.51 | 139.74 | 136.91 | 138.85 | 489,914 | +0.95(+0.69%) |
Jul 27, 2015 | 141.84 | 141.84 | 137.80 | 137.90 | 705,403 | -5.54(-3.86%) |
Jul 24, 2015 | 151.20 | 152.97 | 139.02 | 143.44 | 806,978 | -5.35(-3.60%) |
Jul 23, 2015 | 149.75 | 152.99 | 148.11 | 148.79 | 366,103 | -0.96(-0.64%) |
Jul 22, 2015 | 147.69 | 150.64 | 147.47 | 149.75 | 199,801 | +2.24(+1.52%) |
Jul 21, 2015 | 150.17 | 151.85 | 147.20 | 147.51 | 400,479 | -3.12(-2.07%) |
Jul 20, 2015 | 148.58 | 150.73 | 148.13 | 150.63 | 440,137 | +2.84(+1.92%) |
Jul 17, 2015 | 148.62 | 148.62 | 146.64 | 147.79 | 268,638 | -0.75(-0.50%) |
Jul 16, 2015 | 148.93 | 149.54 | 147.82 | 148.54 | 210,855 | +0.35(+0.24%) |
Jul 15, 2015 | 148.06 | 148.92 | 147.29 | 148.19 | 322,310 | +1.06(+0.72%) |
Jul 14, 2015 | 144.72 | 147.23 | 143.64 | 147.13 | 367,376 | +2.00(+1.38%) |
Jul 13, 2015 | 144.14 | 145.40 | 143.14 | 145.13 | 358,078 | +2.31(+1.62%) |
Jul 10, 2015 | 142.91 | 143.95 | 141.72 | 142.82 | 235,463 | +2.04(+1.45%) |
Jul 09, 2015 | 139.82 | 141.50 | 138.02 | 140.78 | 389,772 | +2.82(+2.04%) |
Jul 08, 2015 | 138.91 | 139.48 | 137.06 | 137.96 | 432,227 | -1.79(-1.28%) |
Jul 07, 2015 | 142.30 | 142.85 | 137.97 | 139.75 | 556,152 | -3.39(-2.37%) |
Jul 06, 2015 | 142.12 | 143.43 | 141.16 | 143.14 | 362,477 | -0.24(-0.17%) |
Jul 02, 2015 | 146.06 | 143.38 | 143.38 | 143.38 | 309,100 | -3.32(-2.26%) |
Jul 01, 2015 | 146.81 | 149.87 | 145.04 | 146.70 | 409,348 | +2.72(+1.89%) |
Jun 30, 2015 | 144.33 | 147.05 | 142.65 | 143.98 | 339,518 | +0.75(+0.52%) |
Jun 29, 2015 | 146.69 | 147.56 | 143.12 | 143.23 | 323,396 | -4.64(-3.14%) |
Jun 26, 2015 | 147.61 | 149.10 | 146.66 | 147.87 | 859,614 | +1.07(+0.73%) |
Jun 25, 2015 | 147.69 | 148.70 | 146.21 | 146.80 | 222,193 | -0.27(-0.18%) |
Jun 24, 2015 | 148.41 | 149.62 | 147.04 | 147.07 | 247,316 | -1.62(-1.09%) |
Jun 23, 2015 | 147.52 | 149.27 | 147.03 | 148.69 | 300,333 | +1.72(+1.17%) |
Jun 22, 2015 | 144.74 | 147.30 | 144.34 | 146.97 | 351,939 | +4.53(+3.18%) |
Jun 19, 2015 | 141.91 | 142.66 | 141.16 | 142.44 | 538,606 | +0.83(+0.59%) |
Jun 18, 2015 | 142.78 | 143.75 | 141.18 | 141.61 | 594,190 | -0.46(-0.32%) |
Jun 17, 2015 | 145.52 | 146.41 | 142.01 | 142.07 | 369,188 | -3.48(-2.39%) |
Jun 16, 2015 | 144.20 | 145.71 | 143.10 | 145.55 | 330,344 | +2.09(+1.46%) |
Jun 15, 2015 | 144.00 | 144.95 | 142.42 | 143.46 | 292,411 | -1.59(-1.10%) |
Jun 12, 2015 | 145.49 | 145.49 | 144.11 | 145.05 | 206,685 | -0.05(-0.04%) |
Jun 11, 2015 | 146.47 | 147.06 | 144.52 | 145.10 | 306,206 | -1.45(-0.99%) |
Jun 10, 2015 | 145.00 | 146.99 | 144.02 | 146.55 | 397,643 | +2.02(+1.40%) |
Jun 09, 2015 | 142.51 | 144.60 | 141.74 | 144.53 | 332,799 | +2.02(+1.42%) |
Jun 08, 2015 | 141.98 | 143.28 | 141.32 | 142.51 | 294,165 | +0.55(+0.39%) |
Jun 05, 2015 | 139.66 | 142.01 | 138.91 | 141.96 | 247,281 | +3.36(+2.42%) |
Jun 04, 2015 | 138.52 | 139.22 | 137.49 | 138.60 | 282,817 | -0.89(-0.64%) |
Jun 03, 2015 | 136.33 | 140.22 | 136.33 | 139.49 | 321,359 | +3.15(+2.31%) |
Jun 02, 2015 | 132.69 | 136.38 | 132.69 | 136.34 | 371,569 | +3.04(+2.28%) |
Jun 01, 2015 | 135.22 | 135.56 | 132.95 | 133.30 | 348,630 | -1.61(-1.19%) |
May 29, 2015 | 134.71 | 135.56 | 133.19 | 134.91 | 270,651 | +0.01(+0.01%) |
May 28, 2015 | 134.67 | 134.96 | 133.78 | 134.90 | 155,062 | -0.30(-0.22%) |
May 27, 2015 | 133.58 | 135.52 | 133.17 | 135.20 | 190,694 | +2.03(+1.52%) |
May 26, 2015 | 134.26 | 134.54 | 131.90 | 133.17 | 203,561 | -1.39(-1.03%) |
May 22, 2015 | 134.80 | 134.56 | 134.56 | 134.56 | 126,000 | -0.36(-0.27%) |
May 21, 2015 | 135.65 | 137.00 | 134.09 | 134.92 | 214,277 | -0.77(-0.57%) |
May 20, 2015 | 136.21 | 136.32 | 134.66 | 135.69 | 267,266 | -0.57(-0.42%) |
May 19, 2015 | 135.90 | 136.91 | 135.31 | 136.26 | 247,528 | +1.02(+0.75%) |
May 18, 2015 | 133.07 | 135.70 | 133.00 | 135.24 | 245,439 | +2.49(+1.88%) |
May 15, 2015 | 136.62 | 136.62 | 132.27 | 132.75 | 397,088 | -4.24(-3.10%) |
May 14, 2015 | 136.63 | 137.09 | 135.60 | 136.99 | 403,740 | +0.88(+0.65%) |
May 13, 2015 | 134.01 | 136.64 | 132.71 | 136.11 | 425,471 | +2.04(+1.52%) |
May 12, 2015 | 133.52 | 135.60 | 132.45 | 134.07 | 371,707 | +0.35(+0.27%) |
May 11, 2015 | 130.96 | 133.97 | 130.42 | 133.72 | 376,521 | +2.25(+1.72%) |
May 08, 2015 | 129.81 | 131.76 | 128.41 | 131.46 | 269,085 | +2.29(+1.77%) |
May 07, 2015 | 130.53 | 130.60 | 128.56 | 129.17 | 291,182 | -1.59(-1.22%) |
May 06, 2015 | 130.74 | 130.97 | 129.02 | 130.76 | 197,221 | +0.74(+0.57%) |
May 05, 2015 | 130.63 | 132.15 | 129.47 | 130.02 | 367,972 | -1.57(-1.19%) |
May 04, 2015 | 130.39 | 132.10 | 129.57 | 131.59 | 386,947 | +1.78(+1.37%) |