Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 89.35 | 91.25 | 88.94 | 89.65 | 1,376,737 | +0.56(+0.63%) |
May 27, 2016 | 87.57 | 89.09 | 89.09 | 89.09 | 846,300 | +1.83(+2.10%) |
May 26, 2016 | 88.04 | 88.39 | 86.21 | 87.26 | 877,619 | -1.55(-1.75%) |
May 25, 2016 | 88.31 | 89.85 | 87.50 | 88.81 | 1,062,649 | +0.86(+0.98%) |
May 24, 2016 | 86.32 | 88.88 | 86.16 | 87.95 | 911,797 | +2.44(+2.85%) |
May 23, 2016 | 86.85 | 88.15 | 85.35 | 85.51 | 831,160 | -0.94(-1.09%) |
May 20, 2016 | 84.94 | 86.63 | 84.34 | 86.45 | 869,116 | +1.70(+2.01%) |
May 19, 2016 | 86.46 | 87.25 | 83.40 | 84.75 | 869,240 | -2.41(-2.77%) |
May 18, 2016 | 83.54 | 87.51 | 83.21 | 87.16 | 1,190,470 | +3.11(+3.70%) |
May 17, 2016 | 85.73 | 87.50 | 82.89 | 84.05 | 1,575,288 | -2.42(-2.80%) |
May 16, 2016 | 82.82 | 86.80 | 82.82 | 86.47 | 1,083,799 | +3.76(+4.55%) |
May 13, 2016 | 79.79 | 84.39 | 79.79 | 82.71 | 1,360,779 | +2.92(+3.66%) |
May 12, 2016 | 82.51 | 83.02 | 78.20 | 79.79 | 992,783 | -2.43(-2.96%) |
May 11, 2016 | 87.24 | 87.24 | 82.09 | 82.22 | 893,942 | -5.15(-5.89%) |
May 10, 2016 | 84.55 | 87.62 | 82.74 | 87.37 | 1,433,699 | +3.39(+4.04%) |
May 09, 2016 | 81.10 | 85.06 | 80.57 | 83.98 | 1,035,763 | +3.18(+3.94%) |
May 06, 2016 | 80.36 | 82.35 | 79.40 | 80.80 | 795,315 | +0.06(+0.07%) |
May 05, 2016 | 82.16 | 82.63 | 79.32 | 80.74 | 1,074,125 | -1.40(-1.70%) |
May 04, 2016 | 84.15 | 84.74 | 81.72 | 82.14 | 1,512,497 | -2.95(-3.47%) |
May 03, 2016 | 86.00 | 87.41 | 84.91 | 85.09 | 1,012,384 | -1.81(-2.08%) |
May 02, 2016 | 85.71 | 86.98 | 83.95 | 86.90 | 1,112,505 | +2.22(+2.62%) |
Apr 29, 2016 | 83.44 | 87.50 | 83.02 | 84.68 | 1,705,844 | -0.42(-0.49%) |
Apr 28, 2016 | 86.95 | 87.38 | 84.60 | 85.10 | 1,475,409 | -2.62(-2.99%) |
Apr 27, 2016 | 87.01 | 88.61 | 86.22 | 87.72 | 1,011,162 | -0.99(-1.12%) |
Apr 26, 2016 | 90.07 | 91.00 | 86.73 | 88.71 | 1,226,872 | -1.51(-1.67%) |
Apr 25, 2016 | 93.76 | 93.76 | 89.80 | 90.22 | 1,741,189 | -3.58(-3.82%) |
Apr 22, 2016 | 91.98 | 94.08 | 89.68 | 93.80 | 2,549,652 | +1.81(+1.97%) |
Apr 21, 2016 | 89.25 | 92.05 | 85.50 | 91.99 | 2,121,825 | +2.68(+3.00%) |
Apr 20, 2016 | 92.00 | 92.81 | 88.00 | 89.31 | 3,918,882 | +2.94(+3.40%) |
Apr 19, 2016 | 87.26 | 88.25 | 85.32 | 86.37 | 1,715,602 | -0.63(-0.72%) |
Apr 18, 2016 | 86.09 | 87.16 | 83.90 | 87.00 | 1,191,839 | +0.25(+0.29%) |
Apr 15, 2016 | 89.61 | 89.61 | 85.04 | 86.75 | 1,550,486 | -2.10(-2.36%) |
Apr 14, 2016 | 89.93 | 89.93 | 88.02 | 88.85 | 1,421,029 | +0.33(+0.37%) |
Apr 13, 2016 | 85.00 | 88.64 | 85.00 | 88.52 | 1,732,435 | +3.52(+4.14%) |
Apr 12, 2016 | 83.03 | 85.39 | 82.26 | 85.00 | 1,235,751 | +1.80(+2.16%) |
Apr 11, 2016 | 85.58 | 85.58 | 82.67 | 83.20 | 1,146,115 | -2.01(-2.36%) |
Apr 08, 2016 | 88.77 | 89.35 | 84.02 | 85.21 | 1,401,443 | -2.58(-2.94%) |
Apr 07, 2016 | 89.00 | 91.91 | 86.66 | 87.79 | 1,820,308 | -1.55(-1.73%) |
Apr 06, 2016 | 83.01 | 89.44 | 82.95 | 89.34 | 1,820,723 | +6.32(+7.61%) |
Apr 05, 2016 | 83.99 | 84.70 | 82.48 | 83.02 | 808,606 | -1.45(-1.72%) |
Apr 04, 2016 | 85.67 | 87.17 | 84.34 | 84.47 | 1,040,880 | -0.19(-0.22%) |
Apr 01, 2016 | 81.46 | 86.72 | 81.03 | 84.66 | 1,599,408 | +2.18(+2.64%) |
Mar 31, 2016 | 79.09 | 84.12 | 78.35 | 82.48 | 2,165,341 | +4.38(+5.61%) |
Mar 30, 2016 | 79.37 | 81.50 | 77.10 | 78.10 | 935,500 | -0.66(-0.84%) |
Mar 29, 2016 | 79.01 | 79.93 | 76.42 | 78.76 | 1,466,539 | -0.24(-0.30%) |
Mar 28, 2016 | 81.35 | 81.45 | 78.87 | 79.00 | 716,673 | -1.87(-2.31%) |
Mar 24, 2016 | 80.82 | 80.87 | 80.87 | 80.87 | 1,548,000 | +0.26(+0.32%) |
Mar 23, 2016 | 83.18 | 85.32 | 80.34 | 80.61 | 2,189,335 | -2.82(-3.38%) |
Mar 22, 2016 | 77.46 | 83.66 | 77.46 | 83.43 | 2,619,951 | +5.24(+6.70%) |
Mar 21, 2016 | 76.13 | 79.81 | 75.90 | 78.19 | 2,746,886 | -2.75(-3.40%) |
Mar 18, 2016 | 77.81 | 81.47 | 77.08 | 80.94 | 2,471,038 | +3.62(+4.68%) |
Mar 17, 2016 | 80.40 | 80.40 | 74.67 | 77.32 | 2,967,456 | -3.02(-3.76%) |
Mar 16, 2016 | 82.81 | 84.00 | 78.61 | 80.34 | 1,471,817 | -3.09(-3.70%) |
Mar 15, 2016 | 85.44 | 85.55 | 82.40 | 83.43 | 1,147,238 | -2.55(-2.97%) |
Mar 14, 2016 | 87.52 | 88.76 | 85.47 | 85.98 | 1,453,937 | -2.29(-2.59%) |
Mar 11, 2016 | 84.60 | 88.54 | 83.80 | 88.27 | 1,301,587 | +4.67(+5.59%) |
Mar 10, 2016 | 86.54 | 86.54 | 81.32 | 83.60 | 1,288,415 | -1.62(-1.90%) |
Mar 09, 2016 | 85.86 | 86.21 | 82.51 | 85.22 | 1,499,671 | -0.32(-0.37%) |
Mar 08, 2016 | 89.36 | 90.46 | 85.29 | 85.54 | 1,334,185 | -2.68(-3.04%) |
Mar 07, 2016 | 87.70 | 89.84 | 86.18 | 88.22 | 1,767,516 | +1.55(+1.79%) |
Mar 04, 2016 | 89.73 | 89.83 | 86.47 | 86.67 | 1,745,609 | -2.90(-3.24%) |
Mar 03, 2016 | 88.91 | 90.99 | 88.28 | 89.57 | 2,802,840 | +2.13(+2.44%) |
Mar 02, 2016 | 87.44 | 90.34 | 84.00 | 87.44 | 2,080,585 | -0.13(-0.15%) |
Mar 01, 2016 | 82.50 | 88.04 | 81.03 | 87.57 | 2,373,303 | +5.70(+6.96%) |
Feb 29, 2016 | 80.75 | 84.90 | 80.62 | 81.87 | 2,413,075 | +1.73(+2.16%) |
Feb 26, 2016 | 76.64 | 82.11 | 74.80 | 80.14 | 2,298,968 | +3.73(+4.88%) |
Feb 25, 2016 | 76.92 | 78.91 | 74.64 | 76.41 | 1,863,999 | +0.07(+0.09%) |
Feb 24, 2016 | 74.31 | 76.52 | 72.96 | 76.34 | 1,465,129 | +0.73(+0.97%) |
Feb 23, 2016 | 78.11 | 80.25 | 75.48 | 75.61 | 1,765,544 | -2.88(-3.67%) |
Feb 22, 2016 | 79.05 | 81.90 | 76.75 | 78.49 | 1,621,098 | +0.79(+1.02%) |
Feb 19, 2016 | 74.55 | 77.91 | 73.28 | 77.70 | 1,983,417 | +2.83(+3.78%) |
Feb 18, 2016 | 78.36 | 78.80 | 74.45 | 74.87 | 1,838,967 | -2.94(-3.78%) |
Feb 17, 2016 | 75.16 | 79.63 | 73.61 | 77.81 | 2,550,597 | +3.55(+4.78%) |
Feb 16, 2016 | 72.11 | 74.40 | 71.49 | 74.26 | 2,441,330 | +4.18(+5.96%) |
Feb 12, 2016 | 68.00 | 70.08 | 70.08 | 70.08 | 2,156,300 | +2.82(+4.19%) |
Feb 11, 2016 | 65.43 | 68.89 | 65.03 | 67.26 | 1,641,820 | +0.24(+0.36%) |
Feb 10, 2016 | 65.96 | 70.76 | 65.57 | 67.02 | 1,861,439 | +1.91(+2.93%) |
Feb 09, 2016 | 63.59 | 67.40 | 62.12 | 65.11 | 2,478,184 | +0.37(+0.57%) |
Feb 08, 2016 | 68.17 | 68.17 | 63.71 | 64.74 | 1,837,742 | -3.67(-5.36%) |
Feb 05, 2016 | 70.75 | 71.58 | 66.20 | 68.41 | 2,239,141 | -2.74(-3.85%) |
Feb 04, 2016 | 71.50 | 73.78 | 69.57 | 71.15 | 2,231,630 | -0.76(-1.06%) |
Feb 03, 2016 | 72.37 | 74.69 | 67.53 | 71.91 | 2,201,104 | -0.13(-0.18%) |
Feb 02, 2016 | 74.44 | 76.00 | 71.78 | 72.04 | 1,559,008 | -3.61(-4.77%) |
Feb 01, 2016 | 73.81 | 76.70 | 73.27 | 75.65 | 2,329,544 | +1.63(+2.20%) |
Jan 29, 2016 | 73.84 | 75.50 | 70.25 | 74.02 | 3,266,273 | +0.64(+0.87%) |
Jan 28, 2016 | 80.72 | 81.02 | 72.53 | 73.38 | 2,861,907 | -6.76(-8.44%) |
Jan 27, 2016 | 86.18 | 87.93 | 79.15 | 80.14 | 1,713,190 | -5.90(-6.86%) |
Jan 26, 2016 | 84.62 | 87.25 | 82.05 | 86.04 | 1,244,904 | +1.03(+1.21%) |
Jan 25, 2016 | 83.86 | 87.52 | 83.86 | 85.01 | 1,530,108 | +0.35(+0.41%) |
Jan 22, 2016 | 82.43 | 85.84 | 81.07 | 84.66 | 1,739,266 | +3.84(+4.75%) |
Jan 21, 2016 | 81.64 | 83.38 | 79.48 | 80.82 | 1,717,243 | -0.56(-0.69%) |
Jan 20, 2016 | 78.03 | 82.67 | 74.69 | 81.38 | 2,422,401 | +1.87(+2.35%) |
Jan 19, 2016 | 83.81 | 84.04 | 77.57 | 79.51 | 2,061,242 | -3.63(-4.37%) |
Jan 15, 2016 | 81.12 | 83.14 | 83.14 | 83.14 | 3,447,700 | -1.29(-1.53%) |
Jan 14, 2016 | 86.27 | 86.86 | 77.59 | 84.43 | 6,306,896 | +0.31(+0.37%) |
Jan 13, 2016 | 92.60 | 93.84 | 83.67 | 84.12 | 1,824,368 | -8.99(-9.66%) |
Jan 12, 2016 | 93.43 | 96.77 | 89.35 | 93.11 | 1,576,715 | -0.18(-0.19%) |
Jan 11, 2016 | 95.87 | 95.95 | 89.40 | 93.29 | 1,825,075 | -2.46(-2.57%) |
Jan 08, 2016 | 97.71 | 99.34 | 94.30 | 95.75 | 1,333,818 | -1.34(-1.38%) |
Jan 07, 2016 | 99.44 | 100.85 | 97.09 | 97.09 | 1,411,137 | -3.35(-3.34%) |
Jan 06, 2016 | 101.87 | 103.67 | 99.53 | 100.44 | 1,290,108 | -3.01(-2.91%) |
Jan 05, 2016 | 105.02 | 105.61 | 101.24 | 103.45 | 899,755 | -1.47(-1.40%) |
Jan 04, 2016 | 102.80 | 104.99 | 102.10 | 104.92 | 1,611,862 | +0.16(+0.15%) |
Dec 31, 2015 | 105.44 | 104.76 | 104.76 | 104.76 | 742,200 | -1.01(-0.95%) |
Dec 30, 2015 | 106.30 | 107.02 | 105.12 | 105.77 | 849,565 | -0.30(-0.28%) |
Dec 29, 2015 | 106.02 | 106.32 | 105.00 | 106.07 | 555,427 | +0.77(+0.73%) |
Dec 28, 2015 | 105.91 | 107.56 | 104.40 | 105.30 | 635,457 | -0.54(-0.51%) |
Dec 24, 2015 | 105.83 | 105.84 | 105.84 | 105.84 | 325,500 | +0.32(+0.30%) |
Dec 23, 2015 | 104.40 | 106.28 | 104.40 | 105.52 | 761,172 | +1.17(+1.12%) |
Dec 22, 2015 | 104.36 | 105.89 | 103.93 | 104.35 | 969,337 | +0.21(+0.20%) |
Dec 21, 2015 | 104.84 | 104.88 | 102.42 | 104.14 | 1,214,099 | -0.30(-0.29%) |
Dec 18, 2015 | 100.50 | 105.14 | 99.94 | 104.44 | 3,160,925 | +3.80(+3.78%) |
Dec 17, 2015 | 101.80 | 103.34 | 99.39 | 100.64 | 1,043,450 | -1.07(-1.05%) |
Dec 16, 2015 | 99.71 | 101.93 | 98.06 | 101.71 | 1,050,075 | +2.57(+2.59%) |
Dec 15, 2015 | 94.84 | 99.19 | 94.36 | 99.14 | 1,211,903 | +4.91(+5.21%) |
Dec 14, 2015 | 93.94 | 95.25 | 91.21 | 94.23 | 1,188,131 | +0.44(+0.47%) |
Dec 11, 2015 | 95.25 | 97.33 | 93.81 | 93.79 | 1,028,852 | -2.86(-2.96%) |
Dec 10, 2015 | 94.59 | 97.02 | 94.49 | 96.65 | 938,316 | +2.50(+2.66%) |
Dec 09, 2015 | 95.36 | 96.44 | 93.82 | 94.15 | 947,676 | -1.37(-1.43%) |
Dec 08, 2015 | 94.33 | 97.51 | 93.65 | 95.52 | 1,154,654 | +0.01(+0.01%) |
Dec 07, 2015 | 98.15 | 98.50 | 94.89 | 95.51 | 1,410,896 | -2.60(-2.65%) |
Dec 04, 2015 | 93.97 | 98.57 | 93.55 | 98.11 | 1,079,440 | +3.90(+4.14%) |
Dec 03, 2015 | 96.04 | 96.50 | 93.12 | 94.21 | 1,425,835 | -1.44(-1.51%) |
Dec 02, 2015 | 98.00 | 98.50 | 95.49 | 95.65 | 1,149,781 | -2.28(-2.33%) |
Dec 01, 2015 | 96.23 | 98.10 | 95.01 | 97.93 | 1,234,350 | +2.56(+2.68%) |
Nov 30, 2015 | 96.31 | 96.42 | 94.00 | 95.37 | 1,523,365 | -1.08(-1.12%) |
Nov 27, 2015 | 96.03 | 97.63 | 95.00 | 96.45 | 660,962 | +0.39(+0.41%) |
Nov 25, 2015 | 94.81 | 96.06 | 96.06 | 96.06 | 3,782,600 | -1.74(-1.78%) |
Nov 23, 2015 | 97.50 | 97.80 | 97.80 | 97.80 | 1,849,600 | +0.80(+0.82%) |
Nov 20, 2015 | 95.15 | 101.57 | 94.00 | 97.00 | 4,810,508 | -6.11(-5.93%) |
Nov 19, 2015 | 107.61 | 108.35 | 102.10 | 103.11 | 2,012,864 | -4.59(-4.26%) |
Nov 18, 2015 | 107.84 | 107.84 | 104.81 | 107.70 | 1,399,148 | +0.38(+0.35%) |
Nov 17, 2015 | 105.28 | 108.64 | 104.68 | 107.32 | 1,333,592 | +2.78(+2.66%) |
Nov 16, 2015 | 107.57 | 108.78 | 102.87 | 104.54 | 1,853,109 | -2.90(-2.70%) |
Nov 13, 2015 | 106.22 | 110.35 | 105.73 | 107.44 | 875,523 | +0.64(+0.60%) |
Nov 12, 2015 | 111.00 | 111.84 | 106.55 | 106.80 | 891,881 | -4.35(-3.91%) |
Nov 11, 2015 | 112.88 | 113.33 | 110.85 | 111.15 | 721,784 | -1.15(-1.02%) |
Nov 10, 2015 | 110.79 | 113.12 | 110.08 | 112.30 | 1,056,139 | +0.94(+0.84%) |
Nov 09, 2015 | 113.70 | 114.63 | 110.57 | 111.36 | 1,373,692 | -3.56(-3.10%) |
Nov 06, 2015 | 112.00 | 115.19 | 110.92 | 114.92 | 1,259,416 | +2.60(+2.31%) |
Nov 05, 2015 | 112.95 | 112.95 | 108.21 | 112.32 | 1,054,544 | -0.40(-0.35%) |
Nov 04, 2015 | 116.00 | 116.72 | 110.84 | 112.72 | 1,262,362 | -2.57(-2.23%) |
Nov 03, 2015 | 116.10 | 116.55 | 114.01 | 115.29 | 1,289,073 | -1.55(-1.33%) |
Nov 02, 2015 | 118.37 | 118.37 | 114.50 | 116.84 | 1,763,345 | -0.20(-0.17%) |
Oct 30, 2015 | 111.66 | 118.48 | 110.00 | 117.04 | 2,166,490 | +3.24(+2.85%) |
Oct 29, 2015 | 112.69 | 115.88 | 112.10 | 113.80 | 1,702,774 | +0.11(+0.10%) |
Oct 28, 2015 | 110.88 | 113.70 | 109.88 | 113.69 | 1,919,500 | +2.98(+2.69%) |
Oct 27, 2015 | 105.24 | 110.86 | 104.70 | 110.71 | 1,669,874 | +6.03(+5.76%) |
Oct 26, 2015 | 103.87 | 106.20 | 102.20 | 104.68 | 888,399 | +0.54(+0.52%) |
Oct 23, 2015 | 102.92 | 105.00 | 102.02 | 104.14 | 1,236,860 | +2.54(+2.50%) |
Oct 22, 2015 | 103.93 | 105.81 | 99.59 | 101.60 | 1,542,221 | -2.34(-2.25%) |
Oct 21, 2015 | 105.27 | 105.98 | 99.36 | 103.94 | 1,311,116 | +0.02(+0.02%) |
Oct 20, 2015 | 107.00 | 107.51 | 103.25 | 103.92 | 1,444,956 | -3.36(-3.13%) |
Oct 19, 2015 | 108.89 | 111.48 | 105.04 | 107.28 | 1,566,045 | -1.56(-1.43%) |
Oct 16, 2015 | 111.61 | 112.41 | 106.60 | 108.84 | 1,682,611 | -2.66(-2.39%) |
Oct 15, 2015 | 103.60 | 111.83 | 102.67 | 111.50 | 1,967,759 | +7.73(+7.45%) |
Oct 14, 2015 | 101.61 | 106.72 | 99.64 | 103.77 | 2,346,857 | +4.43(+4.46%) |
Oct 13, 2015 | 102.01 | 105.50 | 99.11 | 99.34 | 1,158,113 | -3.57(-3.47%) |
Oct 12, 2015 | 103.28 | 103.98 | 101.45 | 102.91 | 793,118 | +0.22(+0.21%) |
Oct 09, 2015 | 99.92 | 104.20 | 98.53 | 102.69 | 1,010,434 | +1.97(+1.96%) |
Oct 08, 2015 | 102.38 | 102.76 | 96.38 | 100.72 | 1,480,918 | -1.41(-1.38%) |
Oct 07, 2015 | 103.28 | 103.79 | 100.28 | 102.13 | 2,792,110 | -1.11(-1.08%) |
Oct 06, 2015 | 107.97 | 108.87 | 99.25 | 103.24 | 2,770,071 | -6.69(-6.09%) |
Oct 05, 2015 | 114.77 | 115.98 | 109.12 | 109.93 | 1,635,339 | -3.07(-2.72%) |
Oct 02, 2015 | 108.41 | 113.85 | 106.01 | 113.00 | 2,050,040 | +3.21(+2.92%) |
Oct 01, 2015 | 103.75 | 110.06 | 102.76 | 109.79 | 2,597,136 | +4.47(+4.24%) |
Sep 30, 2015 | 99.50 | 109.56 | 99.50 | 105.32 | 3,346,777 | +8.50(+8.78%) |
Sep 29, 2015 | 100.12 | 104.65 | 95.09 | 96.82 | 2,606,430 | -2.56(-2.58%) |
Sep 28, 2015 | 106.85 | 107.38 | 95.84 | 99.38 | 3,346,446 | -9.31(-8.57%) |
Sep 25, 2015 | 113.05 | 114.96 | 105.37 | 108.69 | 2,269,968 | -4.31(-3.81%) |
Sep 24, 2015 | 117.00 | 117.92 | 111.08 | 113.00 | 2,088,497 | -4.82(-4.09%) |
Sep 23, 2015 | 118.68 | 120.61 | 116.63 | 117.82 | 911,065 | -0.15(-0.13%) |
Sep 22, 2015 | 119.27 | 121.50 | 117.07 | 117.97 | 2,255,490 | -4.12(-3.37%) |
Sep 21, 2015 | 132.68 | 132.80 | 120.91 | 122.09 | 2,085,161 | -8.56(-6.55%) |
Sep 18, 2015 | 130.98 | 132.82 | 129.60 | 130.65 | 1,581,347 | -1.48(-1.12%) |
Sep 17, 2015 | 129.19 | 133.78 | 128.25 | 132.13 | 751,759 | +3.04(+2.35%) |
Sep 16, 2015 | 131.71 | 132.79 | 127.26 | 129.09 | 917,096 | -2.79(-2.12%) |
Sep 15, 2015 | 131.64 | 132.90 | 130.56 | 131.88 | 646,306 | +0.39(+0.30%) |
Sep 14, 2015 | 133.75 | 133.94 | 130.32 | 131.49 | 547,706 | -1.39(-1.05%) |
Sep 11, 2015 | 132.65 | 133.82 | 131.12 | 132.88 | 815,958 | -0.20(-0.15%) |
Sep 10, 2015 | 129.83 | 134.16 | 129.40 | 133.08 | 974,489 | +3.21(+2.47%) |
Sep 09, 2015 | 134.27 | 134.71 | 129.46 | 129.87 | 678,816 | -2.72(-2.05%) |
Sep 08, 2015 | 129.19 | 133.10 | 126.81 | 132.59 | 944,913 | +6.08(+4.81%) |
Sep 04, 2015 | 124.60 | 126.51 | 126.51 | 126.51 | 698,900 | +0.06(+0.05%) |
Sep 03, 2015 | 129.50 | 130.99 | 126.24 | 126.45 | 854,667 | -2.81(-2.17%) |
Sep 02, 2015 | 126.43 | 129.39 | 124.43 | 129.26 | 1,079,539 | +4.63(+3.71%) |
Sep 01, 2015 | 126.07 | 127.81 | 123.77 | 124.63 | 1,305,331 | -4.61(-3.57%) |
Aug 31, 2015 | 134.05 | 136.85 | 128.67 | 129.24 | 1,156,542 | -3.94(-2.96%) |
Aug 28, 2015 | 130.43 | 133.28 | 129.66 | 133.18 | 885,113 | +2.29(+1.75%) |
Aug 27, 2015 | 129.50 | 132.51 | 128.43 | 130.89 | 1,078,470 | +2.79(+2.18%) |
Aug 26, 2015 | 124.95 | 128.26 | 120.09 | 128.10 | 1,334,975 | +6.96(+5.75%) |
Aug 25, 2015 | 124.74 | 126.42 | 120.93 | 121.14 | 1,680,475 | +1.46(+1.22%) |
Aug 24, 2015 | 115.01 | 124.84 | 114.95 | 119.68 | 2,060,917 | -6.49(-5.14%) |
Aug 21, 2015 | 126.80 | 131.10 | 125.54 | 126.17 | 1,372,596 | -2.84(-2.20%) |
Aug 20, 2015 | 134.53 | 137.40 | 128.96 | 129.01 | 1,096,718 | -6.69(-4.93%) |
Aug 19, 2015 | 135.96 | 136.84 | 133.50 | 135.70 | 598,317 | -1.53(-1.11%) |
Aug 18, 2015 | 139.39 | 140.68 | 136.66 | 137.23 | 555,771 | -2.21(-1.58%) |
Aug 17, 2015 | 135.21 | 139.76 | 134.12 | 139.44 | 710,380 | +3.93(+2.90%) |
Aug 14, 2015 | 135.03 | 137.80 | 132.53 | 135.51 | 750,157 | -0.33(-0.24%) |
Aug 13, 2015 | 137.64 | 139.02 | 135.75 | 135.84 | 662,067 | -1.76(-1.28%) |
Aug 12, 2015 | 134.99 | 138.00 | 131.70 | 137.60 | 969,554 | +1.58(+1.16%) |
Aug 11, 2015 | 134.82 | 136.99 | 131.40 | 136.02 | 851,512 | -0.21(-0.15%) |
Aug 10, 2015 | 134.41 | 138.12 | 134.28 | 136.23 | 1,178,163 | +2.39(+1.79%) |
Aug 07, 2015 | 134.51 | 134.54 | 128.95 | 133.84 | 2,030,728 | -0.90(-0.67%) |
Aug 06, 2015 | 143.57 | 143.79 | 134.53 | 134.74 | 1,856,078 | -8.92(-6.21%) |
Aug 05, 2015 | 144.76 | 146.55 | 142.81 | 143.66 | 792,254 | -0.12(-0.08%) |
Aug 04, 2015 | 145.00 | 147.76 | 141.92 | 143.78 | 1,625,388 | -3.39(-2.30%) |
Aug 03, 2015 | 146.68 | 148.30 | 144.53 | 147.17 | 1,206,516 | +0.90(+0.62%) |
Jul 31, 2015 | 145.44 | 148.10 | 144.02 | 146.27 | 1,120,575 | +1.71(+1.18%) |
Jul 30, 2015 | 143.83 | 144.82 | 140.18 | 144.56 | 951,365 | +0.24(+0.17%) |
Jul 29, 2015 | 147.42 | 147.42 | 142.28 | 144.32 | 1,005,601 | -1.62(-1.11%) |
Jul 28, 2015 | 144.93 | 146.21 | 142.21 | 145.94 | 1,228,633 | +1.62(+1.12%) |
Jul 27, 2015 | 143.99 | 145.07 | 141.51 | 144.32 | 1,399,521 | -0.67(-0.46%) |
Jul 24, 2015 | 146.11 | 148.92 | 144.00 | 144.99 | 5,721,071 | -3.06(-2.07%) |
Jul 23, 2015 | 146.87 | 149.54 | 146.50 | 148.05 | 2,061,201 | +4.05(+2.81%) |
Jul 22, 2015 | 142.81 | 144.90 | 141.17 | 144.00 | 1,333,588 | +0.21(+0.15%) |
Jul 21, 2015 | 149.77 | 149.84 | 143.71 | 143.79 | 1,673,312 | -5.34(-3.58%) |
Jul 20, 2015 | 150.00 | 151.75 | 148.88 | 149.13 | 1,129,504 | +0.04(+0.03%) |
Jul 17, 2015 | 148.01 | 149.14 | 146.32 | 149.09 | 912,563 | +1.37(+0.93%) |
Jul 16, 2015 | 145.57 | 148.49 | 145.50 | 147.72 | 972,623 | +1.42(+0.97%) |
Jul 15, 2015 | 146.98 | 148.90 | 145.41 | 146.30 | 1,508,607 | -0.95(-0.65%) |
Jul 14, 2015 | 144.78 | 147.50 | 144.52 | 147.25 | 1,062,425 | +2.75(+1.90%) |
Jul 13, 2015 | 142.92 | 144.93 | 142.81 | 144.50 | 860,509 | +2.83(+2.00%) |
Jul 10, 2015 | 141.49 | 142.34 | 138.66 | 141.67 | 1,118,391 | +1.54(+1.10%) |
Jul 09, 2015 | 139.58 | 140.94 | 137.92 | 140.13 | 1,286,278 | +2.54(+1.85%) |
Jul 08, 2015 | 138.84 | 139.01 | 136.50 | 137.59 | 1,071,296 | -2.20(-1.57%) |
Jul 07, 2015 | 140.39 | 141.00 | 137.00 | 139.79 | 1,420,324 | -0.31(-0.22%) |
Jul 06, 2015 | 136.07 | 140.30 | 135.52 | 140.10 | 1,695,186 | +3.26(+2.38%) |
Jul 02, 2015 | 136.37 | 136.84 | 136.84 | 136.84 | 786,600 | +0.11(+0.08%) |
Jul 01, 2015 | 138.54 | 138.71 | 135.81 | 136.73 | 840,344 | -0.05(-0.04%) |
Jun 30, 2015 | 134.29 | 137.24 | 133.47 | 136.78 | 1,269,019 | +4.47(+3.38%) |
Jun 29, 2015 | 133.70 | 136.28 | 131.57 | 132.31 | 1,583,597 | -2.53(-1.88%) |
Jun 26, 2015 | 135.52 | 135.99 | 132.85 | 134.84 | 1,227,451 | -0.52(-0.38%) |
Jun 25, 2015 | 136.66 | 137.38 | 133.78 | 135.36 | 932,732 | -1.13(-0.83%) |
Jun 24, 2015 | 138.85 | 139.57 | 136.00 | 136.49 | 1,249,865 | -2.37(-1.71%) |
Jun 23, 2015 | 141.04 | 141.51 | 137.16 | 138.86 | 1,198,774 | -1.14(-0.81%) |
Jun 22, 2015 | 138.79 | 140.31 | 137.28 | 140.00 | 1,253,336 | +2.07(+1.50%) |
Jun 19, 2015 | 137.21 | 138.65 | 135.07 | 137.93 | 2,013,081 | -0.73(-0.53%) |
Jun 18, 2015 | 132.27 | 140.49 | 132.21 | 138.66 | 5,641,122 | +15.06(+12.18%) |
Jun 17, 2015 | 121.80 | 123.99 | 121.80 | 123.60 | 1,182,686 | +2.50(+2.06%) |
Jun 16, 2015 | 122.00 | 122.98 | 120.79 | 121.10 | 800,278 | -0.83(-0.68%) |
Jun 15, 2015 | 121.30 | 122.44 | 120.01 | 121.93 | 809,156 | -0.10(-0.08%) |
Jun 12, 2015 | 122.30 | 122.79 | 121.21 | 122.03 | 763,093 | -1.01(-0.82%) |
Jun 11, 2015 | 122.81 | 123.48 | 121.80 | 123.04 | 678,427 | +0.77(+0.63%) |
Jun 10, 2015 | 120.92 | 122.41 | 117.54 | 122.27 | 1,030,022 | +1.61(+1.33%) |
Jun 09, 2015 | 123.47 | 123.90 | 120.21 | 120.66 | 1,300,466 | -3.24(-2.62%) |
Jun 08, 2015 | 125.00 | 125.58 | 122.96 | 123.90 | 833,955 | +0.05(+0.04%) |
Jun 05, 2015 | 121.65 | 124.25 | 119.72 | 123.85 | 1,013,209 | +3.39(+2.81%) |
Jun 04, 2015 | 122.61 | 123.78 | 118.98 | 120.46 | 1,131,576 | -3.31(-2.67%) |
Jun 03, 2015 | 124.12 | 125.59 | 122.96 | 123.77 | 781,448 | -0.24(-0.19%) |
Jun 02, 2015 | 123.77 | 125.21 | 120.86 | 124.01 | 1,083,118 | -0.02(-0.02%) |