Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 129.95 | 131.26 | 125.97 | 127.61 | 1,400,493 | -2.69(-2.06%) |
May 27, 2016 | 122.26 | 130.30 | 130.30 | 130.30 | 726,778 | +8.44(+6.92%) |
May 26, 2016 | 118.25 | 121.86 | 117.98 | 121.86 | 341,646 | +2.93(+2.47%) |
May 25, 2016 | 120.08 | 120.08 | 118.14 | 118.93 | 225,143 | -1.18(-0.98%) |
May 24, 2016 | 118.81 | 120.94 | 118.37 | 120.11 | 385,713 | +2.52(+2.15%) |
May 23, 2016 | 119.21 | 119.98 | 117.03 | 117.58 | 288,730 | -1.61(-1.35%) |
May 20, 2016 | 116.01 | 119.47 | 116.01 | 119.19 | 198,552 | +3.36(+2.90%) |
May 19, 2016 | 118.99 | 119.05 | 115.47 | 115.83 | 159,462 | -3.55(-2.98%) |
May 18, 2016 | 116.40 | 119.40 | 115.48 | 119.38 | 281,177 | +2.17(+1.85%) |
May 17, 2016 | 117.90 | 118.84 | 115.05 | 117.22 | 231,833 | -0.95(-0.81%) |
May 16, 2016 | 118.20 | 119.11 | 117.35 | 118.17 | 285,330 | +0.25(+0.21%) |
May 13, 2016 | 116.05 | 118.39 | 115.46 | 117.91 | 404,561 | +1.87(+1.61%) |
May 12, 2016 | 116.89 | 117.62 | 115.30 | 116.05 | 349,837 | -0.97(-0.83%) |
May 11, 2016 | 118.90 | 119.51 | 116.83 | 117.01 | 157,105 | -1.47(-1.24%) |
May 10, 2016 | 117.05 | 119.81 | 117.05 | 118.48 | 235,565 | +2.16(+1.86%) |
May 09, 2016 | 114.30 | 117.15 | 113.60 | 116.32 | 369,677 | +2.72(+2.39%) |
May 06, 2016 | 114.40 | 115.69 | 109.41 | 113.60 | 520,200 | -0.79(-0.69%) |
May 05, 2016 | 115.86 | 116.55 | 113.27 | 114.39 | 340,049 | -1.61(-1.39%) |
May 04, 2016 | 119.06 | 119.06 | 113.72 | 116.00 | 556,547 | -3.19(-2.67%) |
May 03, 2016 | 122.63 | 123.14 | 118.80 | 119.19 | 400,538 | -3.63(-2.96%) |
May 02, 2016 | 121.78 | 122.94 | 120.04 | 122.82 | 160,804 | +0.79(+0.64%) |
Apr 29, 2016 | 121.23 | 122.46 | 119.79 | 122.04 | 149,467 | +0.59(+0.48%) |
Apr 28, 2016 | 121.15 | 122.97 | 119.87 | 121.45 | 218,403 | +0.23(+0.19%) |
Apr 27, 2016 | 122.19 | 124.30 | 120.53 | 121.22 | 124,721 | -1.34(-1.09%) |
Apr 26, 2016 | 126.09 | 126.62 | 121.39 | 122.56 | 222,454 | -3.26(-2.59%) |
Apr 25, 2016 | 131.02 | 131.52 | 125.04 | 125.82 | 506,273 | -4.95(-3.79%) |
Apr 22, 2016 | 130.34 | 133.00 | 129.99 | 130.77 | 78,593 | -0.31(-0.24%) |
Apr 21, 2016 | 129.97 | 132.72 | 129.22 | 131.08 | 119,119 | +0.97(+0.74%) |
Apr 20, 2016 | 128.55 | 130.94 | 126.86 | 130.11 | 122,923 | +1.39(+1.08%) |
Apr 19, 2016 | 129.15 | 130.70 | 127.38 | 128.72 | 162,196 | +0.10(+0.08%) |
Apr 18, 2016 | 126.38 | 129.41 | 124.63 | 128.62 | 73,974 | +1.98(+1.57%) |
Apr 15, 2016 | 122.59 | 126.68 | 122.46 | 126.64 | 83,866 | +3.44(+2.79%) |
Apr 14, 2016 | 125.27 | 125.35 | 122.73 | 123.20 | 131,977 | -1.91(-1.53%) |
Apr 13, 2016 | 124.90 | 125.71 | 123.19 | 125.11 | 177,817 | +0.57(+0.46%) |
Apr 12, 2016 | 123.79 | 125.58 | 123.43 | 124.54 | 138,579 | +0.93(+0.76%) |
Apr 11, 2016 | 126.24 | 127.45 | 123.13 | 123.61 | 201,097 | -2.16(-1.72%) |
Apr 08, 2016 | 129.38 | 129.38 | 125.32 | 125.77 | 101,519 | -2.35(-1.83%) |
Apr 07, 2016 | 128.00 | 130.03 | 127.89 | 128.11 | 217,615 | -0.94(-0.73%) |
Apr 06, 2016 | 128.31 | 129.86 | 128.14 | 129.06 | 93,709 | +1.59(+1.25%) |
Apr 05, 2016 | 126.04 | 128.35 | 125.81 | 127.47 | 121,299 | +1.25(+0.99%) |
Apr 04, 2016 | 126.54 | 127.83 | 126.18 | 126.22 | 78,953 | +0.10(+0.08%) |
Apr 01, 2016 | 124.62 | 126.25 | 122.30 | 126.11 | 145,322 | +1.01(+0.81%) |
Mar 31, 2016 | 123.98 | 125.92 | 122.87 | 125.10 | 274,218 | +1.14(+0.92%) |
Mar 30, 2016 | 124.85 | 126.06 | 123.55 | 123.96 | 104,325 | -0.05(-0.04%) |
Mar 29, 2016 | 121.37 | 125.54 | 121.37 | 124.01 | 204,991 | +2.59(+2.14%) |
Mar 28, 2016 | 123.60 | 124.71 | 120.59 | 121.42 | 251,024 | -2.38(-1.92%) |
Mar 24, 2016 | 121.28 | 123.79 | 123.79 | 123.79 | 125,614 | +1.34(+1.10%) |
Mar 23, 2016 | 122.89 | 123.54 | 122.08 | 122.45 | 75,349 | -0.28(-0.23%) |
Mar 22, 2016 | 122.39 | 125.96 | 120.87 | 122.73 | 93,546 | +0.26(+0.21%) |
Mar 21, 2016 | 122.80 | 124.28 | 121.69 | 122.46 | 128,091 | -0.52(-0.42%) |
Mar 18, 2016 | 120.53 | 123.48 | 120.30 | 122.98 | 139,578 | +1.95(+1.61%) |
Mar 17, 2016 | 118.72 | 121.16 | 118.05 | 121.03 | 195,402 | +2.46(+2.08%) |
Mar 16, 2016 | 117.22 | 121.26 | 117.22 | 118.57 | 84,387 | +2.25(+1.93%) |
Mar 15, 2016 | 119.01 | 119.87 | 115.73 | 116.32 | 101,420 | -3.12(-2.61%) |
Mar 14, 2016 | 121.16 | 122.07 | 119.05 | 119.44 | 104,561 | -2.29(-1.88%) |
Mar 11, 2016 | 120.63 | 121.81 | 117.90 | 121.73 | 166,705 | +3.26(+2.75%) |
Mar 10, 2016 | 120.11 | 121.24 | 115.81 | 118.47 | 212,177 | -0.76(-0.64%) |
Mar 09, 2016 | 119.96 | 121.48 | 118.36 | 119.23 | 123,072 | -0.85(-0.71%) |
Mar 08, 2016 | 121.82 | 122.25 | 119.70 | 120.08 | 135,694 | -1.60(-1.31%) |
Mar 07, 2016 | 120.62 | 121.81 | 119.70 | 121.68 | 70,901 | +1.23(+1.02%) |
Mar 04, 2016 | 123.10 | 124.73 | 118.51 | 120.45 | 171,094 | -3.09(-2.50%) |
Mar 03, 2016 | 127.03 | 127.60 | 122.26 | 123.54 | 89,209 | -4.08(-3.20%) |
Mar 02, 2016 | 126.73 | 129.21 | 126.32 | 127.62 | 103,702 | +0.88(+0.70%) |
Mar 01, 2016 | 127.22 | 127.48 | 125.77 | 126.73 | 158,878 | +0.20(+0.16%) |
Feb 29, 2016 | 124.41 | 126.61 | 123.88 | 126.53 | 93,847 | +1.89(+1.52%) |
Feb 26, 2016 | 125.32 | 126.63 | 124.46 | 124.64 | 112,383 | -0.35(-0.28%) |
Feb 25, 2016 | 123.94 | 126.13 | 123.94 | 124.99 | 183,074 | +0.59(+0.47%) |
Feb 24, 2016 | 123.08 | 125.30 | 122.58 | 124.40 | 66,249 | +0.24(+0.20%) |
Feb 23, 2016 | 123.54 | 125.30 | 123.10 | 124.16 | 81,028 | +1.13(+0.92%) |
Feb 22, 2016 | 123.04 | 126.00 | 121.77 | 123.03 | 98,794 | +1.58(+1.30%) |
Feb 19, 2016 | 119.64 | 122.16 | 117.54 | 121.45 | 104,996 | +2.31(+1.94%) |
Feb 18, 2016 | 119.64 | 120.65 | 117.20 | 119.14 | 134,812 | +1.52(+1.29%) |
Feb 17, 2016 | 117.90 | 121.30 | 115.71 | 117.63 | 106,046 | -0.20(-0.17%) |
Feb 16, 2016 | 117.11 | 118.86 | 116.02 | 117.83 | 60,276 | +0.96(+0.82%) |
Feb 12, 2016 | 116.88 | 116.87 | 116.87 | 116.87 | 152,638 | +1.63(+1.42%) |
Feb 11, 2016 | 109.16 | 118.47 | 107.41 | 115.23 | 90,292 | +0.13(+0.11%) |
Feb 10, 2016 | 119.21 | 119.21 | 114.54 | 115.10 | 100,508 | -3.42(-2.89%) |
Feb 09, 2016 | 119.64 | 120.95 | 117.43 | 118.53 | 94,813 | -2.19(-1.82%) |
Feb 08, 2016 | 122.51 | 122.51 | 119.91 | 120.72 | 78,331 | -2.63(-2.13%) |
Feb 05, 2016 | 122.41 | 124.57 | 121.86 | 123.35 | 50,589 | +0.49(+0.40%) |
Feb 04, 2016 | 123.36 | 125.37 | 121.57 | 122.86 | 68,747 | -0.70(-0.56%) |
Feb 03, 2016 | 122.51 | 124.01 | 121.83 | 123.56 | 98,271 | +0.42(+0.34%) |
Feb 02, 2016 | 126.93 | 126.93 | 122.94 | 123.14 | 125,708 | -4.72(-3.69%) |
Feb 01, 2016 | 127.42 | 128.79 | 125.89 | 127.85 | 166,445 | +0.52(+0.41%) |
Jan 29, 2016 | 123.98 | 127.33 | 122.94 | 127.33 | 107,662 | +3.97(+3.22%) |
Jan 28, 2016 | 128.87 | 129.87 | 122.74 | 123.36 | 91,652 | -4.57(-3.57%) |
Jan 27, 2016 | 128.84 | 130.70 | 127.23 | 127.92 | 142,418 | -0.38(-0.29%) |
Jan 26, 2016 | 130.44 | 131.56 | 128.25 | 128.30 | 117,972 | -1.83(-1.41%) |
Jan 25, 2016 | 128.75 | 131.78 | 128.18 | 130.13 | 128,699 | +0.59(+0.46%) |
Jan 22, 2016 | 126.77 | 129.56 | 125.02 | 129.54 | 167,619 | +4.20(+3.35%) |
Jan 21, 2016 | 127.78 | 128.37 | 124.19 | 125.34 | 65,601 | -2.72(-2.12%) |
Jan 20, 2016 | 124.40 | 128.61 | 123.79 | 128.05 | 134,432 | +2.38(+1.89%) |
Jan 19, 2016 | 126.49 | 128.75 | 123.93 | 125.68 | 138,763 | -0.88(-0.70%) |
Jan 15, 2016 | 126.30 | 126.56 | 126.56 | 126.56 | 156,531 | -2.44(-1.89%) |
Jan 14, 2016 | 127.62 | 129.69 | 124.88 | 129.00 | 155,775 | +1.99(+1.57%) |
Jan 13, 2016 | 129.93 | 132.09 | 125.94 | 127.00 | 73,331 | -2.18(-1.69%) |
Jan 12, 2016 | 130.45 | 132.66 | 128.04 | 129.19 | 129,151 | -0.02(-0.01%) |
Jan 11, 2016 | 132.10 | 133.24 | 128.13 | 129.21 | 91,568 | -2.26(-1.72%) |
Jan 08, 2016 | 134.93 | 135.34 | 131.03 | 131.47 | 108,185 | -3.67(-2.71%) |
Jan 07, 2016 | 130.94 | 135.51 | 130.25 | 135.13 | 312,024 | +1.89(+1.42%) |
Jan 06, 2016 | 132.54 | 135.56 | 132.52 | 133.25 | 176,889 | -0.31(-0.23%) |
Jan 05, 2016 | 131.87 | 134.66 | 131.87 | 133.56 | 93,037 | +1.62(+1.23%) |
Jan 04, 2016 | 133.45 | 133.53 | 130.08 | 131.93 | 111,285 | -3.04(-2.25%) |
Dec 31, 2015 | 135.16 | 134.97 | 134.97 | 134.97 | 71,910 | -0.07(-0.05%) |
Dec 30, 2015 | 134.72 | 136.47 | 134.40 | 135.04 | 70,293 | -0.74(-0.55%) |
Dec 29, 2015 | 137.51 | 137.51 | 135.66 | 135.78 | 63,140 | -1.31(-0.96%) |
Dec 28, 2015 | 135.86 | 137.97 | 135.01 | 137.09 | 47,314 | +0.88(+0.65%) |
Dec 24, 2015 | 135.91 | 136.21 | 136.21 | 136.21 | 22,557 | -0.03(-0.03%) |
Dec 23, 2015 | 137.11 | 137.11 | 135.59 | 136.25 | 58,677 | -0.74(-0.54%) |
Dec 22, 2015 | 135.75 | 137.59 | 135.09 | 136.99 | 112,900 | +1.76(+1.30%) |
Dec 21, 2015 | 136.16 | 136.24 | 133.25 | 135.23 | 64,751 | -0.96(-0.71%) |
Dec 18, 2015 | 133.88 | 136.41 | 133.63 | 136.19 | 97,449 | +2.08(+1.55%) |
Dec 17, 2015 | 134.29 | 136.02 | 132.31 | 134.11 | 84,959 | -0.18(-0.14%) |
Dec 16, 2015 | 136.05 | 136.97 | 132.63 | 134.30 | 71,839 | -1.11(-0.82%) |
Dec 15, 2015 | 128.79 | 135.43 | 128.33 | 135.41 | 261,011 | +7.09(+5.53%) |
Dec 14, 2015 | 129.13 | 130.74 | 126.51 | 128.31 | 134,542 | -0.89(-0.69%) |
Dec 11, 2015 | 130.53 | 131.51 | 129.00 | 129.21 | 62,135 | -2.00(-1.52%) |
Dec 10, 2015 | 129.73 | 132.29 | 129.58 | 131.21 | 112,725 | +1.72(+1.33%) |
Dec 09, 2015 | 129.49 | 130.18 | 127.83 | 129.49 | 107,348 | -0.11(-0.09%) |
Dec 08, 2015 | 127.50 | 129.82 | 127.02 | 129.60 | 115,433 | +1.47(+1.14%) |
Dec 07, 2015 | 128.36 | 129.99 | 127.02 | 128.13 | 210,229 | -0.59(-0.46%) |
Dec 04, 2015 | 122.43 | 128.73 | 122.43 | 128.72 | 373,872 | +6.48(+5.30%) |
Dec 03, 2015 | 123.14 | 123.14 | 120.97 | 122.25 | 154,980 | -0.31(-0.26%) |
Dec 02, 2015 | 123.72 | 123.72 | 121.39 | 122.56 | 181,806 | -2.58(-2.07%) |
Dec 01, 2015 | 127.00 | 129.11 | 123.24 | 125.14 | 181,117 | -1.34(-1.06%) |
Nov 30, 2015 | 121.76 | 126.84 | 121.76 | 126.48 | 933,705 | +4.72(+3.87%) |
Nov 27, 2015 | 125.24 | 125.55 | 121.37 | 121.77 | 62,208 | -3.25(-2.60%) |
Nov 25, 2015 | 123.94 | 125.01 | 125.01 | 125.01 | 150,691 | +1.13(+0.92%) |
Nov 24, 2015 | 123.23 | 125.26 | 121.87 | 123.88 | 166,384 | +0.67(+0.55%) |
Nov 23, 2015 | 122.56 | 123.21 | 120.70 | 123.21 | 95,736 | +0.76(+0.62%) |
Nov 20, 2015 | 120.84 | 122.70 | 120.78 | 122.45 | 79,897 | +1.72(+1.42%) |
Nov 19, 2015 | 123.22 | 123.22 | 120.45 | 120.73 | 69,091 | -2.02(-1.64%) |
Nov 18, 2015 | 123.67 | 125.30 | 122.44 | 122.74 | 120,374 | -0.61(-0.50%) |
Nov 17, 2015 | 120.01 | 123.36 | 120.01 | 123.36 | 128,786 | +3.40(+2.83%) |
Nov 16, 2015 | 120.52 | 121.48 | 118.87 | 119.96 | 79,278 | -0.63(-0.52%) |
Nov 13, 2015 | 118.00 | 120.94 | 116.75 | 120.59 | 109,534 | +2.30(+1.95%) |
Nov 12, 2015 | 120.28 | 120.95 | 117.24 | 118.28 | 91,642 | -2.22(-1.84%) |
Nov 11, 2015 | 121.85 | 122.52 | 120.49 | 120.50 | 103,712 | -0.48(-0.40%) |
Nov 10, 2015 | 122.38 | 122.59 | 120.98 | 120.98 | 95,681 | -0.96(-0.79%) |
Nov 09, 2015 | 124.76 | 124.76 | 121.58 | 121.94 | 112,182 | -2.42(-1.95%) |
Nov 06, 2015 | 118.45 | 125.01 | 118.45 | 124.36 | 135,229 | +5.76(+4.86%) |
Nov 05, 2015 | 120.40 | 121.55 | 118.12 | 118.59 | 155,624 | -1.59(-1.32%) |
Nov 04, 2015 | 125.64 | 125.64 | 119.65 | 120.18 | 228,023 | -5.62(-4.47%) |
Nov 03, 2015 | 126.11 | 128.99 | 124.86 | 125.81 | 106,196 | -0.16(-0.12%) |
Nov 02, 2015 | 126.43 | 127.50 | 125.81 | 125.97 | 90,545 | -0.86(-0.67%) |
Oct 30, 2015 | 126.63 | 128.38 | 126.00 | 126.82 | 107,728 | +0.03(+0.03%) |
Oct 29, 2015 | 127.07 | 127.69 | 125.77 | 126.79 | 110,795 | -1.28(-1.00%) |
Oct 28, 2015 | 127.54 | 130.68 | 127.09 | 128.07 | 125,012 | +0.58(+0.46%) |
Oct 27, 2015 | 127.40 | 127.75 | 126.05 | 127.48 | 75,874 | +0.11(+0.09%) |
Oct 26, 2015 | 127.09 | 129.66 | 126.17 | 127.37 | 88,265 | +0.55(+0.43%) |
Oct 23, 2015 | 123.50 | 128.84 | 123.15 | 126.82 | 79,082 | +4.21(+3.43%) |
Oct 22, 2015 | 126.00 | 126.09 | 119.54 | 122.61 | 124,872 | -2.92(-2.32%) |
Oct 21, 2015 | 129.34 | 129.72 | 122.32 | 125.53 | 167,625 | -3.00(-2.34%) |
Oct 20, 2015 | 129.74 | 130.21 | 128.19 | 128.53 | 46,240 | -1.42(-1.09%) |
Oct 19, 2015 | 128.25 | 130.62 | 128.25 | 129.95 | 77,373 | +1.07(+0.83%) |
Oct 16, 2015 | 128.93 | 129.84 | 127.35 | 128.87 | 94,681 | +0.34(+0.27%) |
Oct 15, 2015 | 127.14 | 129.07 | 126.62 | 128.53 | 83,539 | +1.90(+1.50%) |
Oct 14, 2015 | 128.13 | 130.12 | 126.31 | 126.63 | 96,264 | -1.35(-1.06%) |
Oct 13, 2015 | 128.13 | 129.08 | 127.50 | 127.98 | 92,725 | -0.35(-0.27%) |
Oct 12, 2015 | 129.25 | 130.46 | 128.13 | 128.33 | 65,152 | -1.24(-0.96%) |
Oct 09, 2015 | 129.67 | 131.00 | 127.58 | 129.57 | 65,479 | -0.07(-0.05%) |
Oct 08, 2015 | 128.89 | 130.82 | 128.04 | 129.64 | 46,531 | -0.12(-0.09%) |
Oct 07, 2015 | 130.67 | 131.62 | 128.76 | 129.76 | 76,952 | -0.83(-0.63%) |
Oct 06, 2015 | 127.54 | 131.04 | 127.52 | 130.59 | 212,560 | +2.90(+2.27%) |
Oct 05, 2015 | 127.66 | 128.43 | 125.73 | 127.69 | 357,787 | +0.92(+0.72%) |
Oct 02, 2015 | 125.40 | 127.60 | 124.55 | 126.78 | 124,194 | +0.04(+0.03%) |
Oct 01, 2015 | 124.97 | 126.73 | 123.15 | 126.73 | 137,928 | +1.95(+1.56%) |
Sep 30, 2015 | 121.99 | 125.11 | 120.88 | 124.79 | 124,597 | +3.41(+2.81%) |
Sep 29, 2015 | 122.56 | 123.99 | 119.21 | 121.38 | 170,748 | -1.49(-1.22%) |
Sep 28, 2015 | 131.26 | 132.02 | 120.40 | 122.87 | 220,933 | -9.18(-6.95%) |
Sep 25, 2015 | 135.23 | 135.64 | 131.55 | 132.05 | 130,166 | -2.57(-1.91%) |
Sep 24, 2015 | 131.69 | 135.80 | 129.87 | 134.62 | 165,442 | +2.52(+1.91%) |
Sep 23, 2015 | 130.12 | 133.79 | 130.12 | 132.10 | 49,066 | +1.73(+1.33%) |
Sep 22, 2015 | 130.99 | 130.99 | 129.04 | 130.37 | 193,293 | -1.24(-0.94%) |
Sep 21, 2015 | 135.35 | 135.49 | 130.12 | 131.61 | 181,222 | -2.98(-2.21%) |
Sep 18, 2015 | 134.39 | 135.88 | 134.09 | 134.59 | 84,057 | -0.34(-0.25%) |
Sep 17, 2015 | 133.71 | 136.39 | 133.71 | 134.93 | 59,944 | +0.36(+0.27%) |
Sep 16, 2015 | 129.22 | 135.36 | 129.22 | 134.57 | 147,796 | +5.36(+4.15%) |
Sep 15, 2015 | 124.72 | 129.21 | 124.41 | 129.21 | 79,952 | +4.84(+3.89%) |
Sep 14, 2015 | 120.61 | 124.37 | 120.61 | 124.37 | 83,037 | +3.99(+3.32%) |
Sep 11, 2015 | 120.35 | 121.01 | 119.64 | 120.38 | 33,907 | +0.80(+0.66%) |
Sep 10, 2015 | 117.15 | 120.11 | 117.15 | 119.58 | 90,937 | +1.85(+1.57%) |
Sep 09, 2015 | 118.33 | 119.38 | 117.38 | 117.73 | 56,610 | +0.00(+0.00%) |
Sep 08, 2015 | 117.11 | 118.23 | 116.98 | 117.73 | 42,975 | +1.34(+1.15%) |
Sep 04, 2015 | 115.83 | 116.39 | 116.39 | 116.39 | 55,192 | +0.11(+0.09%) |
Sep 03, 2015 | 116.93 | 118.78 | 114.91 | 116.29 | 104,018 | -0.11(-0.10%) |
Sep 02, 2015 | 115.83 | 116.70 | 114.40 | 116.40 | 61,733 | +0.93(+0.80%) |
Sep 01, 2015 | 116.59 | 117.18 | 115.42 | 115.48 | 131,108 | -1.20(-1.03%) |
Aug 31, 2015 | 117.70 | 118.40 | 116.05 | 116.67 | 75,720 | -1.14(-0.97%) |
Aug 28, 2015 | 117.90 | 118.32 | 115.70 | 117.82 | 44,067 | +0.26(+0.22%) |
Aug 27, 2015 | 116.90 | 118.07 | 115.82 | 117.56 | 43,166 | +2.11(+1.83%) |
Aug 26, 2015 | 114.80 | 116.59 | 113.88 | 115.44 | 47,868 | +1.46(+1.28%) |
Aug 25, 2015 | 115.21 | 115.21 | 113.35 | 113.98 | 87,382 | +1.25(+1.11%) |
Aug 24, 2015 | 111.53 | 116.15 | 109.28 | 112.73 | 97,264 | -3.20(-2.76%) |
Aug 21, 2015 | 114.60 | 116.31 | 108.60 | 115.94 | 142,846 | +0.51(+0.44%) |
Aug 20, 2015 | 117.61 | 117.61 | 115.26 | 115.43 | 51,536 | -2.77(-2.34%) |
Aug 19, 2015 | 117.37 | 118.85 | 115.70 | 118.20 | 60,438 | +0.61(+0.52%) |
Aug 18, 2015 | 119.28 | 119.88 | 117.33 | 117.59 | 55,711 | -1.49(-1.25%) |
Aug 17, 2015 | 115.43 | 119.42 | 115.36 | 119.08 | 102,760 | +3.20(+2.76%) |
Aug 14, 2015 | 118.39 | 119.80 | 115.74 | 115.89 | 70,544 | -3.14(-2.64%) |
Aug 13, 2015 | 118.88 | 120.52 | 118.33 | 119.03 | 86,924 | +0.03(+0.03%) |
Aug 12, 2015 | 117.75 | 119.64 | 115.29 | 119.00 | 89,077 | +0.35(+0.29%) |
Aug 11, 2015 | 120.21 | 121.56 | 117.28 | 118.65 | 127,573 | -2.31(-1.91%) |
Aug 10, 2015 | 118.57 | 121.91 | 118.57 | 120.96 | 115,973 | +2.93(+2.48%) |
Aug 07, 2015 | 121.53 | 121.53 | 117.98 | 118.04 | 116,115 | -3.03(-2.50%) |
Aug 06, 2015 | 122.26 | 123.60 | 118.06 | 121.07 | 102,757 | -0.94(-0.77%) |
Aug 05, 2015 | 122.50 | 124.07 | 121.09 | 122.00 | 46,487 | -0.24(-0.19%) |
Aug 04, 2015 | 123.63 | 124.10 | 121.59 | 122.24 | 92,682 | -0.55(-0.45%) |
Aug 03, 2015 | 121.90 | 123.51 | 121.49 | 122.79 | 168,484 | +1.09(+0.90%) |
Jul 31, 2015 | 120.80 | 122.25 | 120.80 | 121.69 | 40,281 | +0.65(+0.54%) |
Jul 30, 2015 | 120.89 | 121.62 | 119.44 | 121.04 | 71,996 | -0.20(-0.17%) |
Jul 29, 2015 | 122.54 | 122.74 | 120.27 | 121.24 | 90,392 | -0.67(-0.55%) |
Jul 28, 2015 | 119.03 | 122.48 | 118.92 | 121.91 | 109,916 | +3.41(+2.87%) |
Jul 27, 2015 | 119.11 | 119.11 | 117.19 | 118.51 | 74,552 | -0.63(-0.53%) |
Jul 24, 2015 | 120.25 | 120.59 | 118.42 | 119.14 | 75,138 | -1.53(-1.27%) |
Jul 23, 2015 | 121.83 | 122.18 | 119.19 | 120.67 | 110,879 | -1.20(-0.99%) |
Jul 22, 2015 | 121.39 | 122.79 | 120.72 | 121.87 | 42,834 | -0.29(-0.24%) |
Jul 21, 2015 | 123.81 | 124.34 | 122.16 | 122.16 | 52,744 | -1.80(-1.45%) |
Jul 20, 2015 | 124.76 | 126.55 | 123.62 | 123.96 | 92,470 | -1.25(-1.00%) |
Jul 17, 2015 | 125.97 | 125.97 | 123.94 | 125.21 | 94,000 | -0.46(-0.37%) |
Jul 16, 2015 | 125.62 | 126.62 | 125.32 | 125.67 | 56,769 | +0.29(+0.23%) |
Jul 15, 2015 | 125.14 | 125.97 | 123.87 | 125.38 | 82,780 | +0.55(+0.44%) |
Jul 14, 2015 | 125.22 | 125.22 | 124.02 | 124.83 | 35,671 | +0.08(+0.06%) |
Jul 13, 2015 | 125.06 | 125.52 | 124.25 | 124.75 | 57,096 | +0.24(+0.20%) |
Jul 10, 2015 | 123.46 | 124.97 | 123.01 | 124.51 | 62,393 | +1.55(+1.26%) |
Jul 09, 2015 | 124.17 | 124.26 | 121.83 | 122.95 | 57,484 | -0.21(-0.17%) |
Jul 08, 2015 | 124.02 | 124.03 | 122.11 | 123.16 | 53,820 | -1.07(-0.87%) |
Jul 07, 2015 | 125.35 | 126.19 | 123.14 | 124.24 | 53,343 | -1.57(-1.25%) |
Jul 06, 2015 | 123.43 | 126.01 | 121.40 | 125.81 | 65,742 | +1.40(+1.12%) |
Jul 02, 2015 | 124.45 | 124.41 | 124.41 | 124.41 | 106,491 | +0.14(+0.11%) |
Jul 01, 2015 | 126.10 | 126.63 | 122.61 | 124.27 | 96,301 | -1.21(-0.97%) |
Jun 30, 2015 | 124.50 | 126.13 | 124.48 | 125.48 | 61,030 | +1.62(+1.31%) |
Jun 29, 2015 | 125.48 | 125.71 | 123.27 | 123.86 | 50,709 | -2.17(-1.72%) |
Jun 26, 2015 | 127.36 | 128.22 | 125.69 | 126.03 | 73,687 | -0.75(-0.59%) |
Jun 25, 2015 | 127.37 | 128.71 | 126.36 | 126.78 | 59,478 | -0.60(-0.47%) |
Jun 24, 2015 | 126.85 | 129.22 | 126.67 | 127.38 | 114,674 | +1.23(+0.98%) |
Jun 23, 2015 | 124.88 | 126.16 | 124.31 | 126.15 | 74,725 | +1.55(+1.25%) |
Jun 22, 2015 | 125.37 | 125.99 | 123.66 | 124.59 | 45,665 | +0.54(+0.44%) |
Jun 19, 2015 | 125.77 | 125.77 | 124.05 | 124.05 | 42,302 | -1.31(-1.04%) |
Jun 18, 2015 | 123.67 | 126.41 | 123.67 | 125.36 | 72,748 | +2.21(+1.79%) |
Jun 17, 2015 | 120.92 | 123.63 | 120.47 | 123.15 | 134,107 | +2.72(+2.26%) |
Jun 16, 2015 | 123.09 | 123.14 | 120.05 | 120.44 | 86,712 | -2.23(-1.82%) |
Jun 15, 2015 | 124.80 | 124.80 | 122.53 | 122.67 | 59,480 | -2.92(-2.32%) |
Jun 12, 2015 | 124.91 | 125.65 | 124.33 | 125.58 | 61,034 | +0.01(+0.01%) |
Jun 11, 2015 | 124.47 | 126.38 | 124.47 | 125.57 | 38,051 | +0.79(+0.64%) |
Jun 10, 2015 | 124.82 | 126.41 | 124.33 | 124.78 | 71,890 | +0.25(+0.20%) |
Jun 09, 2015 | 124.27 | 125.09 | 123.64 | 124.53 | 37,650 | +0.36(+0.29%) |
Jun 08, 2015 | 122.52 | 124.30 | 122.52 | 124.17 | 62,516 | +2.11(+1.73%) |
Jun 05, 2015 | 123.00 | 123.64 | 121.83 | 122.06 | 79,397 | -2.24(-1.81%) |
Jun 04, 2015 | 125.47 | 126.32 | 122.39 | 124.31 | 83,365 | -1.88(-1.49%) |
Jun 03, 2015 | 127.35 | 128.03 | 125.85 | 126.18 | 57,918 | -0.64(-0.50%) |
Jun 02, 2015 | 128.71 | 128.77 | 126.81 | 126.82 | 94,359 | -2.33(-1.80%) |