Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 122.11 | 122.73 | 121.45 | 122.12 | 419,548 | -0.16(-0.13%) |
Apr 28, 2016 | 123.64 | 125.23 | 122.02 | 122.29 | 491,570 | -2.20(-1.77%) |
Apr 27, 2016 | 124.31 | 124.80 | 122.90 | 124.48 | 341,672 | +0.17(+0.14%) |
Apr 26, 2016 | 124.39 | 126.32 | 124.17 | 124.31 | 580,833 | +0.42(+0.34%) |
Apr 25, 2016 | 124.02 | 125.17 | 123.46 | 123.89 | 357,142 | -0.66(-0.53%) |
Apr 22, 2016 | 123.70 | 124.89 | 123.68 | 124.55 | 295,383 | +0.54(+0.44%) |
Apr 21, 2016 | 124.61 | 125.65 | 123.89 | 124.01 | 430,970 | -0.57(-0.46%) |
Apr 20, 2016 | 126.21 | 126.49 | 123.17 | 124.58 | 592,322 | -1.30(-1.04%) |
Apr 19, 2016 | 129.58 | 129.58 | 124.92 | 125.88 | 832,755 | +1.75(+1.41%) |
Apr 18, 2016 | 124.38 | 128.20 | 121.32 | 124.13 | 1,288,513 | -3.32(-2.61%) |
Apr 15, 2016 | 127.37 | 127.74 | 126.24 | 127.45 | 766,141 | +0.27(+0.21%) |
Apr 14, 2016 | 127.73 | 128.05 | 126.60 | 127.18 | 553,481 | -1.32(-1.03%) |
Apr 13, 2016 | 127.78 | 128.94 | 126.82 | 128.50 | 271,600 | +1.56(+1.23%) |
Apr 12, 2016 | 126.29 | 127.34 | 125.72 | 126.94 | 402,766 | +0.86(+0.68%) |
Apr 11, 2016 | 126.96 | 127.31 | 125.82 | 126.08 | 455,366 | -0.24(-0.19%) |
Apr 08, 2016 | 126.26 | 126.96 | 125.30 | 126.32 | 429,967 | +1.26(+1.01%) |
Apr 07, 2016 | 124.52 | 125.64 | 123.60 | 125.06 | 375,108 | -0.02(-0.01%) |
Apr 06, 2016 | 124.01 | 125.18 | 123.33 | 125.08 | 384,934 | +1.07(+0.86%) |
Apr 05, 2016 | 123.71 | 124.88 | 122.59 | 124.02 | 386,481 | +0.10(+0.08%) |
Apr 04, 2016 | 124.26 | 124.38 | 122.75 | 123.92 | 462,155 | -0.48(-0.39%) |
Apr 01, 2016 | 122.00 | 124.39 | 121.07 | 124.39 | 404,983 | +2.05(+1.68%) |
Mar 31, 2016 | 122.15 | 123.37 | 121.83 | 122.34 | 259,777 | -0.14(-0.12%) |
Mar 30, 2016 | 123.17 | 123.17 | 120.88 | 122.48 | 271,143 | +0.35(+0.29%) |
Mar 29, 2016 | 120.58 | 122.20 | 119.20 | 122.13 | 410,549 | +1.41(+1.17%) |
Mar 28, 2016 | 119.07 | 120.73 | 117.63 | 120.72 | 348,036 | +0.78(+0.65%) |
Mar 24, 2016 | 118.53 | 119.94 | 119.94 | 119.94 | 463,924 | +0.85(+0.71%) |
Mar 23, 2016 | 119.13 | 120.17 | 118.41 | 119.10 | 291,336 | -0.68(-0.57%) |
Mar 22, 2016 | 118.99 | 120.57 | 118.99 | 119.77 | 248,609 | +0.03(+0.02%) |
Mar 21, 2016 | 119.73 | 120.34 | 118.92 | 119.75 | 288,756 | -0.09(-0.08%) |
Mar 18, 2016 | 118.80 | 120.82 | 118.63 | 119.84 | 756,382 | +0.42(+0.36%) |
Mar 17, 2016 | 119.47 | 120.23 | 117.87 | 119.41 | 418,921 | -0.05(-0.05%) |
Mar 16, 2016 | 118.14 | 119.89 | 116.66 | 119.47 | 465,541 | -0.46(-0.38%) |
Mar 15, 2016 | 118.51 | 120.15 | 118.47 | 119.93 | 338,041 | +0.18(+0.15%) |
Mar 14, 2016 | 117.90 | 120.71 | 117.90 | 119.75 | 475,633 | +1.53(+1.30%) |
Mar 11, 2016 | 117.99 | 118.46 | 116.56 | 118.21 | 345,631 | +1.20(+1.03%) |
Mar 10, 2016 | 117.34 | 117.80 | 115.89 | 117.01 | 263,249 | +0.26(+0.22%) |
Mar 09, 2016 | 116.47 | 117.33 | 115.77 | 116.75 | 260,693 | +0.72(+0.62%) |
Mar 08, 2016 | 115.56 | 117.72 | 114.29 | 116.03 | 370,567 | -0.30(-0.26%) |
Mar 07, 2016 | 116.05 | 116.52 | 115.32 | 116.33 | 367,154 | -0.23(-0.19%) |
Mar 04, 2016 | 116.00 | 116.56 | 114.88 | 116.55 | 487,384 | +0.57(+0.49%) |
Mar 03, 2016 | 116.38 | 116.38 | 114.84 | 115.98 | 363,911 | -0.50(-0.43%) |
Mar 02, 2016 | 116.34 | 116.59 | 113.61 | 116.48 | 469,063 | -0.23(-0.19%) |
Mar 01, 2016 | 117.78 | 118.62 | 115.94 | 116.70 | 635,258 | +0.09(+0.08%) |
Feb 29, 2016 | 118.71 | 119.76 | 116.61 | 116.61 | 635,923 | -2.19(-1.85%) |
Feb 26, 2016 | 117.49 | 118.88 | 117.08 | 118.81 | 861,624 | +2.68(+2.31%) |
Feb 25, 2016 | 114.38 | 116.84 | 114.38 | 116.13 | 623,714 | +1.88(+1.64%) |
Feb 24, 2016 | 110.24 | 114.76 | 110.09 | 114.25 | 585,623 | +2.86(+2.57%) |
Feb 23, 2016 | 110.18 | 111.89 | 109.41 | 111.39 | 435,528 | +1.79(+1.63%) |
Feb 22, 2016 | 110.45 | 111.24 | 108.76 | 109.60 | 751,813 | +0.14(+0.12%) |
Feb 19, 2016 | 109.02 | 110.25 | 108.08 | 109.47 | 349,288 | +0.03(+0.02%) |
Feb 18, 2016 | 112.12 | 112.69 | 108.20 | 109.44 | 577,138 | -1.57(-1.42%) |
Feb 17, 2016 | 108.59 | 111.16 | 108.52 | 111.01 | 539,368 | +2.93(+2.71%) |
Feb 16, 2016 | 109.21 | 109.75 | 107.46 | 108.08 | 538,368 | +0.22(+0.21%) |
Feb 12, 2016 | 107.52 | 107.85 | 107.85 | 107.85 | 512,455 | +1.86(+1.75%) |
Feb 11, 2016 | 103.12 | 106.99 | 102.62 | 105.99 | 663,405 | +1.49(+1.43%) |
Feb 10, 2016 | 103.85 | 106.41 | 102.97 | 104.50 | 657,543 | +1.64(+1.60%) |
Feb 09, 2016 | 101.72 | 105.33 | 101.43 | 102.86 | 648,335 | -0.45(-0.44%) |
Feb 08, 2016 | 98.28 | 103.72 | 95.35 | 103.31 | 1,309,015 | +0.13(+0.12%) |
Feb 05, 2016 | 106.52 | 107.32 | 101.82 | 103.19 | 804,841 | -3.49(-3.27%) |
Feb 04, 2016 | 105.64 | 108.64 | 105.64 | 106.68 | 400,900 | +0.69(+0.65%) |
Feb 03, 2016 | 106.93 | 107.02 | 103.94 | 105.99 | 452,417 | +0.62(+0.59%) |
Feb 02, 2016 | 105.78 | 106.15 | 104.32 | 105.37 | 347,707 | -1.79(-1.67%) |
Feb 01, 2016 | 107.55 | 107.76 | 105.81 | 107.16 | 368,083 | -0.98(-0.91%) |
Jan 29, 2016 | 105.30 | 108.15 | 104.43 | 108.14 | 747,919 | +3.70(+3.54%) |
Jan 28, 2016 | 106.51 | 106.86 | 104.17 | 104.44 | 431,116 | -1.40(-1.32%) |
Jan 27, 2016 | 108.54 | 108.69 | 105.04 | 105.84 | 262,953 | -2.86(-2.63%) |
Jan 26, 2016 | 105.15 | 108.97 | 104.55 | 108.70 | 436,433 | +3.98(+3.80%) |
Jan 25, 2016 | 106.10 | 106.10 | 103.67 | 104.72 | 456,475 | -2.43(-2.27%) |
Jan 22, 2016 | 104.94 | 108.68 | 104.91 | 107.15 | 595,187 | +3.91(+3.79%) |
Jan 21, 2016 | 104.10 | 106.05 | 102.90 | 103.24 | 532,430 | -0.67(-0.64%) |
Jan 20, 2016 | 103.64 | 105.06 | 100.27 | 103.91 | 518,226 | -1.25(-1.18%) |
Jan 19, 2016 | 105.80 | 106.72 | 104.34 | 105.15 | 564,276 | +0.67(+0.64%) |
Jan 15, 2016 | 103.87 | 104.48 | 104.48 | 104.48 | 473,896 | -1.47(-1.39%) |
Jan 14, 2016 | 104.67 | 106.69 | 103.10 | 105.96 | 516,059 | +1.56(+1.50%) |
Jan 13, 2016 | 107.15 | 107.77 | 103.56 | 104.39 | 501,648 | -2.45(-2.30%) |
Jan 12, 2016 | 106.48 | 107.38 | 105.08 | 106.85 | 421,049 | +1.49(+1.41%) |
Jan 11, 2016 | 106.42 | 107.03 | 104.68 | 105.36 | 377,826 | -0.64(-0.60%) |
Jan 08, 2016 | 107.84 | 108.25 | 105.79 | 106.00 | 330,439 | -1.33(-1.24%) |
Jan 07, 2016 | 107.37 | 108.90 | 106.68 | 107.34 | 404,889 | -1.67(-1.53%) |
Jan 06, 2016 | 109.57 | 110.47 | 107.60 | 109.01 | 364,771 | -2.08(-1.88%) |
Jan 05, 2016 | 112.13 | 112.71 | 110.58 | 111.09 | 270,360 | -1.04(-0.93%) |
Jan 04, 2016 | 111.58 | 112.18 | 110.43 | 112.13 | 451,101 | -0.59(-0.53%) |
Dec 31, 2015 | 113.72 | 112.72 | 112.72 | 112.72 | 280,881 | -1.50(-1.31%) |
Dec 30, 2015 | 115.19 | 115.77 | 113.98 | 114.22 | 203,706 | -1.19(-1.03%) |
Dec 29, 2015 | 114.89 | 115.82 | 114.47 | 115.41 | 264,964 | +1.05(+0.92%) |
Dec 28, 2015 | 113.09 | 114.39 | 112.57 | 114.37 | 236,252 | +0.60(+0.53%) |
Dec 24, 2015 | 112.54 | 113.76 | 113.76 | 113.76 | 173,340 | +1.15(+1.02%) |
Dec 23, 2015 | 113.31 | 113.80 | 112.41 | 112.61 | 181,610 | -0.18(-0.16%) |
Dec 22, 2015 | 112.08 | 113.32 | 111.27 | 112.79 | 257,304 | +1.42(+1.28%) |
Dec 21, 2015 | 112.43 | 113.46 | 110.96 | 111.37 | 408,501 | -0.41(-0.37%) |
Dec 18, 2015 | 113.47 | 113.66 | 111.27 | 111.78 | 1,190,476 | -1.92(-1.69%) |
Dec 17, 2015 | 115.28 | 116.42 | 113.58 | 113.70 | 732,066 | -3.68(-3.14%) |
Dec 16, 2015 | 118.29 | 118.29 | 114.74 | 117.38 | 681,987 | +1.09(+0.94%) |
Dec 15, 2015 | 117.73 | 117.87 | 115.48 | 116.29 | 611,659 | -0.43(-0.37%) |
Dec 14, 2015 | 117.12 | 117.90 | 114.99 | 116.72 | 561,582 | -0.41(-0.35%) |
Dec 11, 2015 | 118.44 | 120.72 | 116.77 | 117.14 | 449,096 | -2.56(-2.14%) |
Dec 10, 2015 | 120.41 | 121.10 | 119.27 | 119.69 | 358,961 | -0.76(-0.63%) |
Dec 09, 2015 | 121.41 | 123.43 | 119.79 | 120.45 | 275,579 | -1.58(-1.29%) |
Dec 08, 2015 | 122.09 | 124.53 | 121.62 | 122.03 | 668,094 | -1.68(-1.36%) |
Dec 07, 2015 | 121.70 | 123.90 | 120.96 | 123.71 | 498,040 | +1.02(+0.83%) |
Dec 04, 2015 | 120.33 | 122.73 | 120.03 | 122.69 | 625,084 | +2.55(+2.12%) |
Dec 03, 2015 | 122.45 | 122.79 | 119.95 | 120.14 | 504,854 | -1.76(-1.44%) |
Dec 02, 2015 | 124.02 | 124.17 | 121.45 | 121.90 | 348,700 | -2.11(-1.70%) |
Dec 01, 2015 | 123.23 | 124.48 | 121.90 | 124.01 | 228,879 | +1.68(+1.38%) |
Nov 30, 2015 | 124.11 | 124.15 | 121.74 | 122.32 | 565,989 | -1.54(-1.24%) |
Nov 27, 2015 | 123.11 | 124.43 | 122.89 | 123.86 | 76,314 | +0.68(+0.56%) |
Nov 25, 2015 | 122.90 | 123.18 | 123.18 | 123.18 | 176,007 | +0.23(+0.19%) |
Nov 24, 2015 | 122.25 | 123.39 | 121.67 | 122.94 | 262,281 | -0.07(-0.06%) |
Nov 23, 2015 | 123.03 | 124.71 | 122.53 | 123.02 | 343,032 | +0.34(+0.28%) |
Nov 20, 2015 | 123.06 | 123.51 | 122.18 | 122.67 | 268,253 | -0.17(-0.14%) |
Nov 19, 2015 | 122.44 | 123.46 | 121.43 | 122.84 | 236,244 | -0.22(-0.18%) |
Nov 18, 2015 | 121.32 | 123.24 | 120.95 | 123.06 | 334,170 | +2.31(+1.92%) |
Nov 17, 2015 | 121.91 | 122.70 | 120.66 | 120.75 | 313,344 | -0.85(-0.70%) |
Nov 16, 2015 | 119.94 | 122.02 | 119.70 | 121.59 | 225,057 | +1.60(+1.34%) |
Nov 13, 2015 | 120.33 | 121.48 | 119.47 | 119.99 | 256,724 | -0.26(-0.22%) |
Nov 12, 2015 | 120.76 | 121.95 | 119.99 | 120.25 | 346,032 | -1.46(-1.20%) |
Nov 11, 2015 | 120.74 | 122.61 | 120.25 | 121.71 | 333,087 | +0.28(+0.23%) |
Nov 10, 2015 | 119.92 | 121.83 | 119.73 | 121.43 | 413,080 | +1.31(+1.09%) |
Nov 09, 2015 | 121.14 | 122.03 | 119.10 | 120.12 | 518,704 | -1.76(-1.45%) |
Nov 06, 2015 | 122.58 | 123.12 | 121.35 | 121.88 | 307,004 | -0.77(-0.63%) |
Nov 05, 2015 | 121.82 | 123.20 | 120.31 | 122.66 | 436,936 | +0.83(+0.68%) |
Nov 04, 2015 | 121.27 | 122.15 | 120.57 | 121.83 | 384,565 | +0.62(+0.51%) |
Nov 03, 2015 | 120.86 | 121.99 | 119.80 | 121.21 | 373,216 | +0.24(+0.20%) |
Nov 02, 2015 | 119.83 | 121.68 | 119.45 | 120.96 | 362,016 | +1.44(+1.20%) |
Oct 30, 2015 | 117.38 | 120.90 | 117.38 | 119.52 | 545,402 | +2.20(+1.87%) |
Oct 29, 2015 | 117.71 | 118.61 | 115.66 | 117.33 | 657,215 | -0.71(-0.60%) |
Oct 28, 2015 | 114.79 | 118.36 | 114.55 | 118.04 | 498,238 | +3.67(+3.21%) |
Oct 27, 2015 | 116.34 | 116.48 | 113.58 | 114.37 | 655,357 | -2.11(-1.82%) |
Oct 26, 2015 | 115.19 | 117.30 | 114.68 | 116.48 | 492,185 | +1.37(+1.19%) |
Oct 23, 2015 | 115.44 | 116.94 | 114.89 | 115.11 | 465,648 | +0.12(+0.10%) |
Oct 22, 2015 | 112.92 | 115.63 | 112.68 | 115.00 | 655,808 | +2.46(+2.18%) |
Oct 21, 2015 | 112.50 | 114.25 | 112.11 | 112.54 | 683,635 | +0.81(+0.72%) |
Oct 20, 2015 | 112.31 | 114.64 | 111.23 | 111.73 | 619,873 | -0.50(-0.45%) |
Oct 19, 2015 | 105.30 | 112.59 | 103.51 | 112.23 | 1,315,630 | +6.25(+5.90%) |
Oct 16, 2015 | 105.55 | 106.12 | 104.96 | 105.98 | 451,572 | -0.05(-0.05%) |
Oct 15, 2015 | 105.55 | 106.20 | 104.67 | 106.03 | 432,064 | +0.78(+0.74%) |
Oct 14, 2015 | 106.57 | 106.99 | 105.14 | 105.25 | 309,974 | -1.46(-1.37%) |
Oct 13, 2015 | 106.47 | 107.93 | 106.32 | 106.71 | 419,377 | -0.44(-0.41%) |
Oct 12, 2015 | 106.00 | 107.33 | 105.50 | 107.15 | 313,486 | +1.25(+1.18%) |
Oct 09, 2015 | 106.16 | 107.00 | 105.29 | 105.90 | 240,900 | -0.19(-0.18%) |
Oct 08, 2015 | 104.03 | 106.63 | 103.77 | 106.09 | 390,375 | +2.03(+1.95%) |
Oct 07, 2015 | 103.07 | 104.22 | 102.63 | 104.05 | 747,349 | +1.63(+1.59%) |
Oct 06, 2015 | 103.93 | 104.43 | 101.97 | 102.42 | 516,706 | -1.52(-1.46%) |
Oct 05, 2015 | 102.31 | 104.37 | 102.18 | 103.94 | 644,770 | +1.93(+1.90%) |
Oct 02, 2015 | 101.20 | 102.02 | 100.67 | 102.01 | 444,942 | -0.31(-0.31%) |
Oct 01, 2015 | 101.99 | 104.43 | 101.13 | 102.33 | 1,133,024 | +0.33(+0.33%) |
Sep 30, 2015 | 101.70 | 102.37 | 98.88 | 101.99 | 863,149 | +1.07(+1.06%) |
Sep 29, 2015 | 103.68 | 104.44 | 100.27 | 100.92 | 708,206 | -2.40(-2.32%) |
Sep 28, 2015 | 105.38 | 106.13 | 102.55 | 103.32 | 413,032 | -2.76(-2.61%) |
Sep 25, 2015 | 106.01 | 106.75 | 105.35 | 106.09 | 548,454 | +0.76(+0.72%) |
Sep 24, 2015 | 105.85 | 105.85 | 103.81 | 105.33 | 406,120 | -1.52(-1.42%) |
Sep 23, 2015 | 109.16 | 109.41 | 106.31 | 106.84 | 542,458 | -2.13(-1.95%) |
Sep 22, 2015 | 109.12 | 109.98 | 108.59 | 108.97 | 403,319 | -1.46(-1.32%) |
Sep 21, 2015 | 110.06 | 111.48 | 109.74 | 110.43 | 267,969 | +1.01(+0.92%) |
Sep 18, 2015 | 109.72 | 110.50 | 109.25 | 109.42 | 594,666 | -1.57(-1.41%) |
Sep 17, 2015 | 111.54 | 112.05 | 110.72 | 111.00 | 309,718 | -0.32(-0.29%) |
Sep 16, 2015 | 110.35 | 111.56 | 110.35 | 111.32 | 367,496 | +0.80(+0.72%) |
Sep 15, 2015 | 110.76 | 110.83 | 108.57 | 110.52 | 379,667 | +0.32(+0.29%) |
Sep 14, 2015 | 109.86 | 110.55 | 109.19 | 110.20 | 263,003 | +0.40(+0.37%) |
Sep 11, 2015 | 106.97 | 109.88 | 106.45 | 109.79 | 430,020 | +3.00(+2.81%) |
Sep 10, 2015 | 107.33 | 108.08 | 106.30 | 106.80 | 383,727 | -0.61(-0.57%) |
Sep 09, 2015 | 109.03 | 109.20 | 107.20 | 107.41 | 308,097 | -0.87(-0.80%) |
Sep 08, 2015 | 107.14 | 108.34 | 106.45 | 108.28 | 558,729 | +2.96(+2.81%) |
Sep 04, 2015 | 106.15 | 105.32 | 105.32 | 105.32 | 321,351 | -1.81(-1.69%) |
Sep 03, 2015 | 106.91 | 108.28 | 106.43 | 107.13 | 260,774 | +0.39(+0.36%) |
Sep 02, 2015 | 104.97 | 106.79 | 104.48 | 106.74 | 356,317 | +2.53(+2.43%) |
Sep 01, 2015 | 103.92 | 105.49 | 103.68 | 104.21 | 413,992 | -1.69(-1.59%) |
Aug 31, 2015 | 106.98 | 107.60 | 105.63 | 105.90 | 450,576 | -1.47(-1.37%) |
Aug 28, 2015 | 106.15 | 107.51 | 105.62 | 107.37 | 369,632 | +0.92(+0.87%) |
Aug 27, 2015 | 105.80 | 106.74 | 104.92 | 106.45 | 354,611 | +1.54(+1.47%) |
Aug 26, 2015 | 104.72 | 105.56 | 102.44 | 104.90 | 566,791 | +2.05(+1.99%) |
Aug 25, 2015 | 106.22 | 106.43 | 102.42 | 102.86 | 551,084 | -1.37(-1.32%) |
Aug 24, 2015 | 102.62 | 106.71 | 98.50 | 104.23 | 666,978 | -3.43(-3.18%) |
Aug 21, 2015 | 108.74 | 109.96 | 107.38 | 107.66 | 514,030 | -2.42(-2.20%) |
Aug 20, 2015 | 112.00 | 112.07 | 110.03 | 110.08 | 469,742 | -2.92(-2.59%) |
Aug 19, 2015 | 112.91 | 113.75 | 112.34 | 113.00 | 293,969 | -0.69(-0.61%) |
Aug 18, 2015 | 112.69 | 113.80 | 111.04 | 113.70 | 312,708 | +0.98(+0.87%) |
Aug 17, 2015 | 111.74 | 112.78 | 110.55 | 112.72 | 441,795 | +0.53(+0.47%) |
Aug 14, 2015 | 110.21 | 112.30 | 109.61 | 112.19 | 292,333 | +1.85(+1.67%) |
Aug 13, 2015 | 109.98 | 111.22 | 109.16 | 110.34 | 385,220 | +0.48(+0.43%) |
Aug 12, 2015 | 108.26 | 110.15 | 107.45 | 109.86 | 362,270 | +0.92(+0.85%) |
Aug 11, 2015 | 107.73 | 108.95 | 107.26 | 108.94 | 329,807 | +0.39(+0.36%) |
Aug 10, 2015 | 107.25 | 108.74 | 106.92 | 108.55 | 405,833 | +1.83(+1.71%) |
Aug 07, 2015 | 106.11 | 106.74 | 105.34 | 106.72 | 289,235 | +0.43(+0.41%) |
Aug 06, 2015 | 106.23 | 107.03 | 105.51 | 106.28 | 362,691 | +0.14(+0.13%) |
Aug 05, 2015 | 106.89 | 107.39 | 105.67 | 106.14 | 281,360 | -0.27(-0.25%) |
Aug 04, 2015 | 106.03 | 106.82 | 105.81 | 106.41 | 316,461 | +0.28(+0.26%) |
Aug 03, 2015 | 105.82 | 106.44 | 104.97 | 106.13 | 326,460 | +0.21(+0.20%) |
Jul 31, 2015 | 105.84 | 106.51 | 105.46 | 105.93 | 310,854 | +0.42(+0.40%) |
Jul 30, 2015 | 104.69 | 106.21 | 104.36 | 105.50 | 304,013 | +0.56(+0.53%) |
Jul 29, 2015 | 104.30 | 105.26 | 103.98 | 104.95 | 226,177 | +0.60(+0.58%) |
Jul 28, 2015 | 103.89 | 104.68 | 103.54 | 104.35 | 298,013 | +0.55(+0.53%) |
Jul 27, 2015 | 104.52 | 104.52 | 103.62 | 103.80 | 334,195 | -1.36(-1.30%) |
Jul 24, 2015 | 105.48 | 106.17 | 104.45 | 105.16 | 347,949 | -0.15(-0.14%) |
Jul 23, 2015 | 105.56 | 106.57 | 105.11 | 105.32 | 387,291 | -0.10(-0.09%) |
Jul 22, 2015 | 104.02 | 105.77 | 103.99 | 105.42 | 611,435 | +1.61(+1.55%) |
Jul 21, 2015 | 104.02 | 105.28 | 102.97 | 103.81 | 876,651 | -0.61(-0.58%) |
Jul 20, 2015 | 106.89 | 106.89 | 99.13 | 104.42 | 2,400,743 | +7.89(+8.18%) |
Jul 17, 2015 | 96.29 | 96.83 | 95.82 | 96.52 | 530,346 | +0.15(+0.16%) |
Jul 16, 2015 | 96.94 | 97.31 | 96.25 | 96.37 | 546,528 | -0.13(-0.14%) |
Jul 15, 2015 | 97.58 | 98.10 | 95.99 | 96.51 | 736,598 | -1.35(-1.38%) |
Jul 14, 2015 | 97.81 | 98.33 | 97.50 | 97.86 | 280,337 | +0.10(+0.10%) |
Jul 13, 2015 | 97.68 | 98.23 | 97.44 | 97.76 | 339,866 | +0.88(+0.91%) |
Jul 10, 2015 | 97.53 | 98.28 | 96.87 | 96.88 | 555,562 | -0.14(-0.15%) |
Jul 09, 2015 | 97.65 | 98.30 | 96.97 | 97.03 | 387,046 | +0.28(+0.29%) |
Jul 08, 2015 | 97.25 | 98.00 | 96.35 | 96.75 | 393,733 | -1.14(-1.16%) |
Jul 07, 2015 | 97.85 | 97.95 | 96.47 | 97.89 | 391,989 | +0.55(+0.56%) |
Jul 06, 2015 | 96.44 | 98.10 | 96.00 | 97.34 | 342,369 | +0.47(+0.48%) |
Jul 02, 2015 | 97.15 | 96.87 | 96.87 | 96.87 | 241,097 | -0.12(-0.12%) |
Jul 01, 2015 | 97.18 | 97.56 | 96.54 | 96.99 | 293,445 | +0.38(+0.39%) |
Jun 30, 2015 | 97.11 | 97.45 | 96.34 | 96.61 | 408,252 | +0.44(+0.46%) |
Jun 29, 2015 | 96.77 | 97.57 | 96.13 | 96.17 | 420,942 | -1.19(-1.23%) |
Jun 26, 2015 | 97.58 | 97.73 | 96.76 | 97.37 | 543,173 | -0.03(-0.03%) |
Jun 25, 2015 | 98.28 | 98.89 | 97.13 | 97.39 | 294,184 | -0.87(-0.88%) |
Jun 24, 2015 | 98.69 | 99.11 | 97.49 | 98.26 | 481,420 | -0.36(-0.36%) |
Jun 23, 2015 | 98.90 | 99.17 | 97.94 | 98.62 | 417,166 | -0.30(-0.30%) |
Jun 22, 2015 | 98.89 | 99.63 | 98.51 | 98.91 | 400,658 | +0.24(+0.24%) |
Jun 19, 2015 | 99.70 | 100.31 | 98.61 | 98.67 | 793,096 | -1.23(-1.24%) |
Jun 18, 2015 | 100.48 | 101.39 | 99.77 | 99.91 | 627,843 | -0.26(-0.26%) |
Jun 17, 2015 | 100.93 | 101.15 | 99.64 | 100.17 | 613,837 | -0.44(-0.44%) |
Jun 16, 2015 | 101.45 | 102.38 | 100.15 | 100.60 | 720,748 | -0.97(-0.96%) |
Jun 15, 2015 | 101.82 | 102.20 | 101.28 | 101.58 | 433,062 | -1.27(-1.23%) |
Jun 12, 2015 | 102.62 | 103.62 | 102.39 | 102.85 | 446,699 | -0.17(-0.17%) |
Jun 11, 2015 | 102.56 | 103.58 | 102.56 | 103.02 | 595,362 | -0.15(-0.15%) |
Jun 10, 2015 | 101.56 | 105.90 | 101.30 | 103.17 | 1,376,703 | +1.74(+1.72%) |
Jun 09, 2015 | 101.00 | 101.84 | 100.35 | 101.43 | 441,828 | +0.68(+0.67%) |
Jun 08, 2015 | 101.12 | 101.69 | 100.71 | 100.75 | 240,458 | -0.54(-0.53%) |
Jun 05, 2015 | 100.52 | 101.48 | 100.07 | 101.28 | 233,538 | +0.61(+0.60%) |
Jun 04, 2015 | 101.41 | 101.53 | 100.57 | 100.68 | 212,688 | -1.05(-1.04%) |
Jun 03, 2015 | 101.61 | 101.92 | 100.44 | 101.73 | 278,603 | +0.29(+0.29%) |
Jun 02, 2015 | 101.05 | 101.83 | 100.21 | 101.44 | 277,868 | +0.00(+0.00%) |
Jun 01, 2015 | 101.08 | 101.69 | 100.44 | 101.44 | 275,853 | +0.75(+0.75%) |
May 29, 2015 | 101.54 | 101.54 | 100.44 | 100.69 | 282,615 | -1.18(-1.16%) |
May 28, 2015 | 102.62 | 102.70 | 101.36 | 101.86 | 422,946 | -0.98(-0.96%) |
May 27, 2015 | 101.81 | 103.16 | 101.67 | 102.85 | 302,840 | +1.31(+1.30%) |
May 26, 2015 | 102.01 | 102.01 | 100.97 | 101.53 | 372,743 | -0.40(-0.40%) |
May 22, 2015 | 101.75 | 101.94 | 101.94 | 101.94 | 281,933 | +0.35(+0.34%) |
May 21, 2015 | 101.98 | 102.31 | 101.12 | 101.59 | 257,377 | -0.39(-0.38%) |
May 20, 2015 | 102.20 | 102.27 | 101.44 | 101.97 | 274,743 | -0.05(-0.05%) |
May 19, 2015 | 101.95 | 103.02 | 101.80 | 102.03 | 307,479 | +0.06(+0.06%) |
May 18, 2015 | 101.81 | 102.78 | 101.81 | 101.96 | 295,476 | -0.03(-0.03%) |
May 15, 2015 | 101.56 | 102.15 | 101.40 | 101.99 | 354,825 | +0.45(+0.44%) |
May 14, 2015 | 100.55 | 101.78 | 99.76 | 101.54 | 426,100 | +1.51(+1.51%) |
May 13, 2015 | 98.50 | 100.22 | 98.32 | 100.03 | 627,309 | +1.63(+1.65%) |
May 12, 2015 | 97.73 | 98.74 | 97.18 | 98.40 | 484,975 | +0.47(+0.48%) |
May 11, 2015 | 97.14 | 98.57 | 97.14 | 97.93 | 404,116 | +0.80(+0.83%) |
May 08, 2015 | 97.18 | 97.73 | 97.08 | 97.13 | 274,480 | +0.78(+0.81%) |
May 07, 2015 | 95.07 | 96.70 | 94.71 | 96.35 | 363,333 | +1.09(+1.15%) |
May 06, 2015 | 95.44 | 95.61 | 94.53 | 95.26 | 459,973 | -0.24(-0.25%) |
May 05, 2015 | 95.74 | 96.54 | 95.06 | 95.50 | 394,617 | -0.56(-0.59%) |
May 04, 2015 | 95.67 | 96.46 | 95.21 | 96.06 | 462,458 | +0.83(+0.87%) |