Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 124.84 | 129.76 | 124.70 | 129.31 | 91,695 | +3.73(+2.97%) |
Jun 29, 2016 | 124.77 | 126.05 | 123.19 | 125.58 | 87,960 | +2.67(+2.18%) |
Jun 28, 2016 | 122.01 | 123.43 | 120.95 | 122.91 | 83,990 | +2.38(+1.97%) |
Jun 27, 2016 | 122.15 | 122.87 | 117.74 | 120.53 | 77,618 | -2.01(-1.64%) |
Jun 24, 2016 | 123.95 | 126.64 | 121.70 | 122.54 | 65,577 | -7.13(-5.50%) |
Jun 23, 2016 | 130.07 | 130.42 | 127.90 | 129.67 | 74,784 | +2.25(+1.77%) |
Jun 22, 2016 | 128.34 | 128.48 | 126.25 | 127.42 | 52,719 | -0.19(-0.15%) |
Jun 21, 2016 | 126.42 | 128.21 | 124.78 | 127.61 | 142,929 | +1.27(+1.00%) |
Jun 20, 2016 | 124.42 | 128.26 | 124.39 | 126.34 | 148,629 | +3.23(+2.63%) |
Jun 17, 2016 | 121.76 | 124.63 | 120.98 | 123.11 | 151,359 | +1.65(+1.36%) |
Jun 16, 2016 | 123.19 | 123.19 | 118.23 | 121.46 | 167,971 | -2.20(-1.78%) |
Jun 15, 2016 | 122.17 | 125.12 | 120.60 | 123.65 | 117,505 | +1.36(+1.11%) |
Jun 14, 2016 | 122.11 | 122.59 | 119.97 | 122.29 | 44,050 | -0.47(-0.38%) |
Jun 13, 2016 | 123.92 | 123.92 | 120.78 | 122.76 | 46,553 | -2.08(-1.66%) |
Jun 10, 2016 | 126.19 | 126.19 | 124.27 | 124.84 | 42,848 | -1.43(-1.13%) |
Jun 09, 2016 | 126.62 | 126.77 | 125.89 | 126.27 | 53,856 | -0.20(-0.16%) |
Jun 08, 2016 | 124.77 | 126.90 | 124.77 | 126.47 | 63,826 | +1.97(+1.58%) |
Jun 07, 2016 | 124.41 | 125.25 | 123.78 | 124.50 | 48,840 | +0.84(+0.68%) |
Jun 06, 2016 | 123.24 | 124.37 | 123.24 | 123.66 | 26,306 | -0.71(-0.57%) |
Jun 03, 2016 | 123.52 | 125.45 | 122.73 | 124.37 | 65,617 | +0.87(+0.70%) |
Jun 02, 2016 | 123.52 | 124.26 | 122.37 | 123.50 | 59,282 | -0.64(-0.51%) |
Jun 01, 2016 | 124.96 | 124.96 | 122.82 | 124.14 | 47,921 | -1.05(-0.84%) |
May 31, 2016 | 125.26 | 126.84 | 124.46 | 125.19 | 51,995 | +0.08(+0.06%) |
May 27, 2016 | 122.79 | 125.11 | 125.11 | 125.11 | 51,798 | +2.41(+1.96%) |
May 26, 2016 | 121.46 | 123.06 | 120.79 | 122.70 | 50,326 | +1.36(+1.12%) |
May 25, 2016 | 123.30 | 123.55 | 120.48 | 121.34 | 86,971 | -0.26(-0.22%) |
May 24, 2016 | 121.42 | 123.28 | 120.63 | 121.60 | 73,649 | +0.51(+0.42%) |
May 23, 2016 | 123.71 | 123.71 | 120.99 | 121.09 | 48,613 | -2.66(-2.15%) |
May 20, 2016 | 123.37 | 123.76 | 122.49 | 123.75 | 59,871 | +1.50(+1.23%) |
May 19, 2016 | 121.96 | 124.37 | 121.30 | 122.24 | 71,234 | -0.88(-0.71%) |
May 18, 2016 | 124.25 | 124.46 | 122.43 | 123.12 | 66,089 | -1.73(-1.39%) |
May 17, 2016 | 126.23 | 126.23 | 123.57 | 124.85 | 82,467 | -1.63(-1.29%) |
May 16, 2016 | 124.00 | 126.95 | 124.00 | 126.48 | 52,878 | +3.13(+2.54%) |
May 13, 2016 | 124.52 | 125.33 | 122.54 | 123.35 | 74,224 | -2.04(-1.63%) |
May 12, 2016 | 124.64 | 126.44 | 124.39 | 125.39 | 51,957 | +1.64(+1.32%) |
May 11, 2016 | 123.09 | 124.83 | 122.86 | 123.75 | 46,272 | +0.21(+0.17%) |
May 10, 2016 | 119.76 | 124.07 | 119.76 | 123.54 | 60,909 | +3.83(+3.20%) |
May 09, 2016 | 119.37 | 120.42 | 119.09 | 119.71 | 40,426 | -0.71(-0.59%) |
May 06, 2016 | 120.41 | 121.46 | 119.45 | 120.42 | 42,217 | -0.68(-0.56%) |
May 05, 2016 | 121.91 | 121.91 | 120.46 | 121.10 | 55,668 | +0.30(+0.25%) |
May 04, 2016 | 122.65 | 122.65 | 120.51 | 120.80 | 59,697 | -2.93(-2.37%) |
May 03, 2016 | 124.20 | 124.36 | 122.74 | 123.73 | 63,830 | -1.65(-1.32%) |
May 02, 2016 | 123.28 | 125.74 | 122.31 | 125.39 | 63,954 | +3.02(+2.47%) |
Apr 29, 2016 | 122.04 | 123.70 | 121.85 | 122.36 | 62,858 | +0.25(+0.20%) |
Apr 28, 2016 | 120.73 | 122.97 | 120.17 | 122.12 | 120,912 | +1.41(+1.17%) |
Apr 27, 2016 | 117.76 | 120.75 | 117.68 | 120.71 | 95,399 | +2.62(+2.22%) |
Apr 26, 2016 | 116.89 | 118.08 | 116.02 | 118.08 | 173,627 | +2.35(+2.03%) |
Apr 25, 2016 | 113.98 | 115.98 | 113.92 | 115.73 | 50,712 | +1.04(+0.91%) |
Apr 22, 2016 | 114.45 | 114.85 | 113.30 | 114.69 | 48,314 | +0.53(+0.47%) |
Apr 21, 2016 | 117.76 | 117.76 | 113.89 | 114.15 | 71,761 | -3.96(-3.35%) |
Apr 20, 2016 | 119.09 | 119.28 | 118.03 | 118.11 | 71,929 | -0.64(-0.54%) |
Apr 19, 2016 | 118.16 | 119.44 | 117.73 | 118.76 | 53,808 | +2.17(+1.86%) |
Apr 18, 2016 | 119.23 | 120.21 | 116.23 | 116.59 | 129,452 | -2.67(-2.24%) |
Apr 15, 2016 | 118.51 | 120.12 | 117.73 | 119.26 | 99,067 | +1.32(+1.12%) |
Apr 14, 2016 | 118.66 | 120.00 | 117.94 | 117.94 | 85,833 | +0.02(+0.02%) |
Apr 13, 2016 | 117.34 | 118.58 | 116.76 | 117.92 | 63,149 | +0.79(+0.67%) |
Apr 12, 2016 | 116.27 | 118.54 | 115.95 | 117.13 | 68,525 | +1.21(+1.04%) |
Apr 11, 2016 | 117.23 | 117.99 | 115.87 | 115.92 | 57,760 | -0.92(-0.79%) |
Apr 08, 2016 | 117.09 | 117.87 | 116.71 | 116.84 | 57,045 | +0.63(+0.54%) |
Apr 07, 2016 | 114.78 | 116.39 | 113.79 | 116.21 | 164,033 | +1.44(+1.25%) |
Apr 06, 2016 | 113.57 | 115.63 | 112.86 | 114.78 | 144,616 | +1.08(+0.95%) |
Apr 05, 2016 | 114.56 | 115.46 | 113.68 | 113.69 | 68,931 | -2.13(-1.84%) |
Apr 04, 2016 | 117.18 | 118.83 | 115.12 | 115.82 | 117,491 | -1.42(-1.21%) |
Apr 01, 2016 | 118.34 | 119.32 | 117.25 | 117.25 | 77,425 | -2.19(-1.84%) |
Mar 31, 2016 | 117.35 | 121.12 | 117.35 | 119.44 | 149,379 | +2.16(+1.84%) |
Mar 30, 2016 | 120.26 | 120.87 | 117.28 | 117.28 | 87,979 | -2.29(-1.92%) |
Mar 29, 2016 | 118.44 | 120.07 | 117.73 | 119.57 | 96,505 | +1.21(+1.02%) |
Mar 28, 2016 | 117.86 | 119.65 | 117.14 | 118.36 | 51,684 | +0.80(+0.68%) |
Mar 24, 2016 | 116.21 | 117.57 | 117.57 | 117.57 | 58,964 | +0.66(+0.56%) |
Mar 23, 2016 | 118.18 | 119.40 | 115.97 | 116.91 | 80,791 | -2.97(-2.48%) |
Mar 22, 2016 | 117.93 | 120.56 | 117.14 | 119.87 | 61,260 | +1.91(+1.62%) |
Mar 21, 2016 | 118.39 | 118.62 | 117.28 | 117.96 | 40,720 | -0.53(-0.44%) |
Mar 18, 2016 | 116.91 | 119.71 | 116.87 | 118.49 | 136,488 | +2.09(+1.80%) |
Mar 17, 2016 | 114.43 | 117.24 | 114.34 | 116.40 | 67,754 | +3.21(+2.83%) |
Mar 16, 2016 | 111.27 | 114.16 | 111.15 | 113.19 | 55,303 | +2.02(+1.82%) |
Mar 15, 2016 | 112.20 | 113.02 | 110.27 | 111.17 | 89,778 | -1.71(-1.52%) |
Mar 14, 2016 | 112.05 | 113.53 | 111.09 | 112.88 | 76,902 | -0.57(-0.50%) |
Mar 11, 2016 | 111.34 | 113.50 | 110.59 | 113.45 | 96,065 | +3.09(+2.80%) |
Mar 10, 2016 | 111.31 | 111.62 | 108.54 | 110.36 | 99,058 | -1.41(-1.26%) |
Mar 09, 2016 | 111.97 | 113.55 | 111.34 | 111.77 | 63,167 | +0.34(+0.31%) |
Mar 08, 2016 | 111.44 | 113.05 | 109.22 | 111.43 | 94,837 | -0.33(-0.29%) |
Mar 07, 2016 | 111.62 | 112.02 | 110.82 | 111.75 | 34,231 | -0.16(-0.14%) |
Mar 04, 2016 | 112.73 | 114.57 | 111.88 | 111.91 | 86,947 | -1.24(-1.10%) |
Mar 03, 2016 | 115.24 | 115.24 | 112.96 | 113.15 | 40,854 | -2.10(-1.82%) |
Mar 02, 2016 | 113.17 | 115.52 | 112.96 | 115.25 | 75,019 | +1.73(+1.53%) |
Mar 01, 2016 | 111.81 | 113.69 | 111.81 | 113.52 | 66,928 | +2.21(+1.99%) |
Feb 29, 2016 | 111.74 | 112.44 | 110.73 | 111.31 | 60,064 | +0.11(+0.10%) |
Feb 26, 2016 | 111.13 | 111.94 | 109.95 | 111.19 | 69,721 | -0.22(-0.20%) |
Feb 25, 2016 | 110.55 | 111.56 | 109.84 | 111.42 | 46,653 | +1.47(+1.34%) |
Feb 24, 2016 | 109.65 | 110.48 | 108.59 | 109.95 | 52,516 | -1.34(-1.20%) |
Feb 23, 2016 | 109.93 | 111.31 | 109.93 | 111.28 | 50,641 | +0.37(+0.33%) |
Feb 22, 2016 | 110.26 | 112.04 | 110.18 | 110.92 | 109,432 | +1.82(+1.67%) |
Feb 19, 2016 | 110.70 | 110.70 | 108.35 | 109.09 | 37,117 | -1.07(-0.97%) |
Feb 18, 2016 | 112.09 | 112.33 | 109.66 | 110.17 | 50,605 | -0.77(-0.70%) |
Feb 17, 2016 | 107.73 | 111.85 | 107.55 | 110.94 | 137,203 | +3.86(+3.60%) |
Feb 16, 2016 | 106.58 | 107.80 | 104.97 | 107.08 | 114,246 | +1.69(+1.60%) |
Feb 12, 2016 | 103.84 | 105.40 | 105.40 | 105.40 | 128,239 | +2.01(+1.95%) |
Feb 11, 2016 | 103.37 | 104.15 | 101.91 | 103.39 | 175,416 | -1.39(-1.33%) |
Feb 10, 2016 | 104.24 | 105.58 | 103.66 | 104.78 | 89,751 | +1.41(+1.36%) |
Feb 09, 2016 | 102.61 | 104.00 | 101.82 | 103.37 | 105,324 | -0.28(-0.27%) |
Feb 08, 2016 | 104.41 | 104.42 | 102.72 | 103.65 | 80,422 | -2.07(-1.96%) |
Feb 05, 2016 | 106.47 | 106.47 | 105.07 | 105.72 | 49,222 | -1.27(-1.18%) |
Feb 04, 2016 | 105.73 | 107.63 | 105.64 | 106.98 | 63,179 | +1.62(+1.54%) |
Feb 03, 2016 | 105.15 | 105.67 | 103.18 | 105.36 | 68,669 | +0.38(+0.36%) |
Feb 02, 2016 | 107.19 | 107.19 | 103.84 | 104.97 | 120,933 | -3.21(-2.96%) |
Feb 01, 2016 | 107.90 | 108.53 | 107.08 | 108.18 | 178,871 | -0.55(-0.50%) |
Jan 29, 2016 | 104.88 | 109.29 | 104.88 | 108.73 | 118,980 | +4.82(+4.64%) |
Jan 28, 2016 | 102.44 | 104.19 | 101.91 | 103.91 | 98,204 | +1.72(+1.68%) |
Jan 27, 2016 | 103.41 | 104.73 | 101.10 | 102.19 | 85,316 | -1.94(-1.86%) |
Jan 26, 2016 | 100.92 | 104.37 | 100.92 | 104.13 | 80,304 | +2.70(+2.67%) |
Jan 25, 2016 | 100.64 | 102.25 | 99.59 | 101.43 | 84,014 | +0.78(+0.77%) |
Jan 22, 2016 | 99.28 | 101.84 | 99.28 | 100.65 | 108,973 | +2.60(+2.65%) |
Jan 21, 2016 | 97.10 | 99.06 | 96.00 | 98.05 | 94,257 | +0.61(+0.63%) |
Jan 20, 2016 | 97.09 | 97.96 | 95.46 | 97.44 | 95,445 | -1.30(-1.32%) |
Jan 19, 2016 | 95.45 | 99.66 | 95.44 | 98.74 | 182,268 | +2.16(+2.23%) |
Jan 15, 2016 | 97.16 | 96.58 | 96.58 | 96.58 | 133,268 | -3.28(-3.28%) |
Jan 14, 2016 | 100.23 | 100.70 | 98.19 | 99.86 | 72,887 | -0.53(-0.53%) |
Jan 13, 2016 | 103.63 | 103.63 | 99.85 | 100.39 | 73,889 | -2.88(-2.79%) |
Jan 12, 2016 | 101.29 | 103.69 | 101.17 | 103.27 | 48,520 | +2.11(+2.08%) |
Jan 11, 2016 | 101.94 | 102.36 | 100.39 | 101.17 | 78,928 | -0.69(-0.68%) |
Jan 08, 2016 | 103.46 | 104.19 | 101.63 | 101.86 | 63,762 | -1.16(-1.13%) |
Jan 07, 2016 | 104.08 | 105.18 | 102.61 | 103.02 | 81,472 | -2.04(-1.95%) |
Jan 06, 2016 | 106.49 | 106.84 | 104.97 | 105.06 | 53,257 | -1.88(-1.76%) |
Jan 05, 2016 | 109.80 | 110.45 | 106.54 | 106.94 | 78,479 | -2.35(-2.15%) |
Jan 04, 2016 | 110.74 | 110.74 | 107.54 | 109.29 | 59,163 | -2.59(-2.32%) |
Dec 31, 2015 | 111.07 | 111.89 | 111.89 | 111.89 | 45,135 | +0.14(+0.13%) |
Dec 30, 2015 | 114.06 | 114.06 | 111.51 | 111.74 | 43,622 | -2.52(-2.21%) |
Dec 29, 2015 | 114.46 | 114.93 | 114.01 | 114.27 | 26,399 | +0.04(+0.04%) |
Dec 28, 2015 | 114.81 | 114.81 | 113.66 | 114.23 | 31,080 | -0.07(-0.06%) |
Dec 24, 2015 | 115.36 | 114.30 | 114.30 | 114.30 | 25,773 | -0.92(-0.80%) |
Dec 23, 2015 | 115.76 | 115.86 | 113.71 | 115.22 | 81,314 | -0.38(-0.33%) |
Dec 22, 2015 | 114.46 | 116.31 | 114.46 | 115.60 | 123,039 | +1.61(+1.41%) |
Dec 21, 2015 | 114.61 | 115.34 | 113.63 | 114.00 | 67,941 | +0.28(+0.24%) |
Dec 18, 2015 | 115.32 | 115.39 | 113.24 | 113.72 | 45,511 | -0.84(-0.74%) |
Dec 17, 2015 | 116.33 | 116.33 | 113.86 | 114.56 | 86,352 | -1.47(-1.27%) |
Dec 16, 2015 | 115.87 | 118.03 | 115.47 | 116.03 | 44,441 | +0.93(+0.81%) |
Dec 15, 2015 | 112.05 | 115.42 | 111.98 | 115.10 | 92,938 | +3.60(+3.23%) |
Dec 14, 2015 | 111.04 | 111.59 | 110.43 | 111.50 | 61,092 | +0.83(+0.75%) |
Dec 11, 2015 | 113.45 | 113.45 | 110.35 | 110.67 | 189,374 | -3.87(-3.38%) |
Dec 10, 2015 | 116.79 | 116.79 | 114.31 | 114.54 | 88,366 | -1.87(-1.61%) |
Dec 09, 2015 | 116.39 | 118.00 | 115.86 | 116.41 | 87,151 | +0.06(+0.06%) |
Dec 08, 2015 | 115.11 | 116.56 | 113.43 | 116.34 | 184,253 | -0.01(-0.01%) |
Dec 07, 2015 | 117.21 | 118.09 | 115.58 | 116.35 | 133,612 | -1.84(-1.56%) |
Dec 04, 2015 | 115.38 | 119.32 | 113.69 | 118.19 | 187,200 | +2.55(+2.20%) |
Dec 03, 2015 | 119.94 | 120.48 | 115.10 | 115.64 | 85,309 | -3.64(-3.05%) |
Dec 02, 2015 | 121.03 | 121.21 | 117.71 | 119.28 | 159,138 | -1.68(-1.39%) |
Dec 01, 2015 | 120.80 | 122.82 | 119.64 | 120.96 | 121,349 | +0.84(+0.70%) |
Nov 30, 2015 | 122.86 | 122.86 | 119.86 | 120.12 | 76,631 | -2.00(-1.63%) |
Nov 27, 2015 | 123.35 | 123.56 | 122.12 | 122.12 | 21,664 | -0.45(-0.36%) |
Nov 25, 2015 | 124.89 | 122.56 | 122.56 | 122.56 | 51,672 | -2.43(-1.94%) |
Nov 24, 2015 | 126.94 | 127.16 | 124.95 | 124.99 | 51,257 | -2.10(-1.65%) |
Nov 23, 2015 | 127.20 | 127.72 | 126.07 | 127.09 | 29,149 | -0.33(-0.26%) |
Nov 20, 2015 | 127.94 | 129.47 | 126.95 | 127.42 | 62,297 | +0.00(+0.00%) |
Nov 19, 2015 | 124.12 | 128.89 | 124.12 | 127.42 | 78,891 | +3.61(+2.92%) |
Nov 18, 2015 | 125.03 | 126.23 | 123.26 | 123.81 | 79,305 | -1.41(-1.12%) |
Nov 17, 2015 | 123.67 | 126.05 | 123.50 | 125.22 | 84,795 | +1.45(+1.17%) |
Nov 16, 2015 | 123.13 | 124.18 | 121.93 | 123.77 | 102,363 | +0.62(+0.50%) |
Nov 13, 2015 | 122.56 | 123.75 | 120.61 | 123.15 | 69,530 | +0.89(+0.73%) |
Nov 12, 2015 | 123.29 | 124.40 | 122.15 | 122.26 | 65,506 | -2.23(-1.80%) |
Nov 11, 2015 | 123.36 | 125.05 | 122.82 | 124.49 | 22,011 | +0.83(+0.68%) |
Nov 10, 2015 | 122.55 | 123.99 | 122.35 | 123.66 | 44,451 | +0.99(+0.81%) |
Nov 09, 2015 | 126.78 | 126.78 | 122.15 | 122.67 | 60,106 | -4.33(-3.41%) |
Nov 06, 2015 | 125.52 | 127.47 | 125.49 | 127.00 | 75,933 | -0.12(-0.09%) |
Nov 05, 2015 | 127.65 | 127.65 | 126.08 | 127.12 | 46,323 | -0.60(-0.47%) |
Nov 04, 2015 | 127.84 | 128.49 | 126.62 | 127.72 | 35,140 | -0.03(-0.03%) |
Nov 03, 2015 | 123.41 | 128.16 | 123.41 | 127.75 | 72,744 | +4.56(+3.70%) |
Nov 02, 2015 | 123.80 | 124.41 | 123.08 | 123.20 | 57,520 | +0.12(+0.10%) |
Oct 30, 2015 | 123.50 | 124.43 | 122.62 | 123.08 | 77,701 | +0.60(+0.49%) |
Oct 29, 2015 | 124.03 | 125.38 | 122.25 | 122.48 | 99,910 | -2.36(-1.89%) |
Oct 28, 2015 | 126.58 | 126.86 | 123.43 | 124.84 | 51,945 | -1.84(-1.46%) |
Oct 27, 2015 | 127.46 | 127.46 | 125.02 | 126.69 | 50,405 | -1.66(-1.30%) |
Oct 26, 2015 | 126.81 | 128.89 | 125.48 | 128.35 | 60,051 | +2.67(+2.13%) |
Oct 23, 2015 | 132.39 | 133.48 | 124.12 | 125.68 | 82,592 | -6.21(-4.71%) |
Oct 22, 2015 | 128.45 | 133.51 | 128.45 | 131.89 | 73,332 | +3.90(+3.04%) |
Oct 21, 2015 | 129.81 | 130.59 | 127.06 | 127.99 | 46,608 | -2.15(-1.65%) |
Oct 20, 2015 | 127.44 | 130.48 | 126.17 | 130.14 | 47,390 | +2.65(+2.08%) |
Oct 19, 2015 | 127.68 | 127.75 | 126.08 | 127.49 | 32,152 | -0.74(-0.58%) |
Oct 16, 2015 | 127.83 | 128.83 | 126.38 | 128.23 | 44,525 | +0.88(+0.69%) |
Oct 15, 2015 | 127.74 | 128.87 | 126.27 | 127.36 | 43,900 | +0.14(+0.11%) |
Oct 14, 2015 | 125.47 | 127.56 | 125.15 | 127.21 | 48,820 | +1.33(+1.05%) |
Oct 13, 2015 | 126.58 | 126.72 | 125.51 | 125.89 | 44,891 | -1.54(-1.21%) |
Oct 12, 2015 | 126.23 | 127.43 | 125.03 | 127.43 | 48,463 | +1.15(+0.91%) |
Oct 09, 2015 | 125.63 | 126.96 | 125.63 | 126.28 | 50,595 | +0.99(+0.79%) |
Oct 08, 2015 | 125.42 | 125.42 | 122.88 | 125.28 | 85,848 | +0.10(+0.08%) |
Oct 07, 2015 | 124.92 | 127.05 | 124.33 | 125.19 | 50,369 | +0.83(+0.67%) |
Oct 06, 2015 | 124.69 | 124.81 | 123.30 | 124.36 | 61,122 | -0.22(-0.17%) |
Oct 05, 2015 | 124.32 | 125.51 | 123.86 | 124.57 | 72,807 | +1.07(+0.87%) |
Oct 02, 2015 | 120.51 | 123.67 | 119.78 | 123.50 | 46,858 | +1.92(+1.58%) |
Oct 01, 2015 | 121.30 | 122.08 | 119.17 | 121.58 | 89,772 | +0.46(+0.38%) |
Sep 30, 2015 | 119.13 | 121.54 | 117.99 | 121.11 | 154,484 | +3.25(+2.75%) |
Sep 29, 2015 | 120.32 | 121.09 | 117.41 | 117.87 | 97,146 | -2.57(-2.13%) |
Sep 28, 2015 | 120.96 | 120.96 | 118.34 | 120.44 | 56,351 | -0.57(-0.47%) |
Sep 25, 2015 | 123.22 | 123.22 | 120.87 | 121.01 | 63,177 | -1.45(-1.18%) |
Sep 24, 2015 | 120.51 | 122.90 | 118.85 | 122.46 | 44,559 | +0.73(+0.60%) |
Sep 23, 2015 | 122.79 | 122.79 | 120.12 | 121.73 | 69,172 | -0.76(-0.62%) |
Sep 22, 2015 | 122.28 | 123.10 | 121.29 | 122.48 | 64,064 | -1.29(-1.04%) |
Sep 21, 2015 | 125.42 | 125.84 | 123.22 | 123.77 | 55,748 | -1.54(-1.23%) |
Sep 18, 2015 | 124.08 | 125.61 | 124.04 | 125.31 | 94,465 | -0.16(-0.13%) |
Sep 17, 2015 | 123.60 | 127.63 | 123.60 | 125.47 | 104,053 | +0.33(+0.27%) |
Sep 16, 2015 | 122.36 | 125.21 | 122.11 | 125.13 | 80,340 | +3.14(+2.58%) |
Sep 15, 2015 | 118.80 | 121.99 | 118.80 | 121.99 | 71,844 | +3.27(+2.75%) |
Sep 14, 2015 | 118.33 | 119.40 | 117.67 | 118.72 | 56,749 | +0.37(+0.31%) |
Sep 11, 2015 | 118.07 | 119.39 | 118.07 | 118.35 | 148,258 | -0.59(-0.49%) |
Sep 10, 2015 | 115.58 | 119.00 | 115.58 | 118.94 | 88,609 | +3.52(+3.05%) |
Sep 09, 2015 | 118.28 | 118.47 | 115.36 | 115.42 | 41,078 | -1.50(-1.29%) |
Sep 08, 2015 | 118.62 | 118.62 | 116.88 | 116.92 | 137,104 | +1.03(+0.89%) |
Sep 04, 2015 | 114.58 | 115.89 | 115.89 | 115.89 | 49,032 | +0.00(+0.00%) |
Sep 03, 2015 | 113.45 | 116.17 | 113.45 | 115.89 | 134,685 | +0.11(+0.10%) |
Sep 02, 2015 | 115.93 | 115.99 | 114.26 | 115.78 | 57,814 | +0.69(+0.60%) |
Sep 01, 2015 | 114.41 | 115.36 | 113.20 | 115.08 | 82,242 | -0.84(-0.72%) |
Aug 31, 2015 | 115.51 | 116.40 | 114.44 | 115.92 | 157,085 | +0.00(+0.00%) |
Aug 28, 2015 | 115.35 | 116.65 | 115.20 | 115.92 | 118,435 | +0.15(+0.13%) |
Aug 27, 2015 | 115.70 | 116.01 | 114.27 | 115.77 | 112,868 | +1.25(+1.09%) |
Aug 26, 2015 | 113.55 | 114.52 | 111.94 | 114.52 | 60,481 | +2.82(+2.53%) |
Aug 25, 2015 | 113.08 | 113.88 | 111.64 | 111.70 | 81,377 | +2.11(+1.93%) |
Aug 24, 2015 | 106.97 | 111.73 | 104.57 | 109.58 | 94,528 | -2.55(-2.27%) |
Aug 21, 2015 | 115.08 | 115.87 | 112.05 | 112.13 | 59,894 | -4.20(-3.61%) |
Aug 20, 2015 | 116.14 | 117.32 | 115.87 | 116.33 | 152,764 | -0.62(-0.53%) |
Aug 19, 2015 | 119.94 | 119.94 | 116.50 | 116.95 | 106,524 | -3.72(-3.08%) |
Aug 18, 2015 | 121.46 | 121.50 | 120.41 | 120.67 | 54,837 | -1.08(-0.89%) |
Aug 17, 2015 | 123.12 | 123.49 | 121.24 | 121.75 | 45,254 | -2.03(-1.64%) |
Aug 14, 2015 | 122.47 | 123.93 | 122.42 | 123.78 | 43,142 | +1.36(+1.11%) |
Aug 13, 2015 | 121.42 | 123.23 | 121.35 | 122.42 | 80,310 | -0.26(-0.21%) |
Aug 12, 2015 | 122.23 | 122.68 | 120.49 | 122.68 | 86,206 | +0.17(+0.14%) |
Aug 11, 2015 | 122.36 | 122.70 | 121.55 | 122.51 | 42,064 | -1.61(-1.29%) |
Aug 10, 2015 | 125.01 | 125.78 | 123.72 | 124.11 | 44,320 | -0.33(-0.26%) |
Aug 07, 2015 | 122.02 | 125.00 | 122.02 | 124.44 | 60,366 | +2.19(+1.79%) |
Aug 06, 2015 | 123.82 | 123.82 | 121.61 | 122.25 | 51,433 | -1.45(-1.17%) |
Aug 05, 2015 | 122.34 | 125.01 | 122.23 | 123.70 | 90,248 | +1.56(+1.28%) |
Aug 04, 2015 | 122.62 | 122.94 | 121.43 | 122.14 | 85,138 | -0.33(-0.27%) |
Aug 03, 2015 | 118.85 | 122.65 | 118.47 | 122.47 | 88,757 | +3.48(+2.92%) |
Jul 31, 2015 | 116.60 | 119.22 | 116.52 | 119.00 | 140,238 | +2.54(+2.18%) |
Jul 30, 2015 | 116.15 | 116.60 | 115.13 | 116.46 | 67,751 | -0.06(-0.05%) |
Jul 29, 2015 | 117.44 | 117.44 | 116.41 | 116.52 | 127,502 | -1.01(-0.86%) |
Jul 28, 2015 | 115.22 | 119.15 | 115.22 | 117.53 | 43,102 | +2.04(+1.76%) |
Jul 27, 2015 | 116.64 | 116.64 | 114.85 | 115.50 | 58,386 | -1.39(-1.19%) |
Jul 24, 2015 | 119.40 | 119.40 | 115.37 | 116.89 | 76,206 | -2.41(-2.02%) |
Jul 23, 2015 | 116.61 | 120.22 | 116.61 | 119.30 | 111,498 | +2.94(+2.52%) |
Jul 22, 2015 | 119.20 | 119.47 | 116.03 | 116.36 | 133,142 | -2.79(-2.34%) |
Jul 21, 2015 | 119.46 | 119.83 | 118.80 | 119.16 | 100,676 | +0.22(+0.19%) |
Jul 20, 2015 | 119.83 | 119.83 | 118.57 | 118.93 | 95,764 | -0.60(-0.50%) |
Jul 17, 2015 | 120.25 | 120.25 | 118.65 | 119.53 | 52,653 | -0.73(-0.61%) |
Jul 16, 2015 | 119.71 | 120.98 | 119.26 | 120.26 | 70,198 | +1.04(+0.87%) |
Jul 15, 2015 | 118.69 | 120.35 | 118.11 | 119.22 | 77,961 | +0.31(+0.26%) |
Jul 14, 2015 | 118.57 | 119.18 | 118.57 | 118.91 | 57,974 | +0.43(+0.36%) |
Jul 13, 2015 | 117.34 | 118.81 | 117.34 | 118.48 | 68,547 | +1.34(+1.15%) |
Jul 10, 2015 | 117.08 | 117.96 | 115.93 | 117.14 | 107,231 | +1.18(+1.02%) |
Jul 09, 2015 | 115.87 | 117.39 | 115.17 | 115.96 | 80,814 | +1.59(+1.39%) |
Jul 08, 2015 | 113.54 | 115.05 | 112.47 | 114.37 | 82,436 | +0.14(+0.12%) |
Jul 07, 2015 | 113.06 | 115.00 | 111.66 | 114.23 | 58,463 | +0.67(+0.59%) |
Jul 06, 2015 | 112.79 | 114.19 | 112.08 | 113.57 | 60,116 | -0.36(-0.31%) |
Jul 02, 2015 | 111.59 | 113.92 | 113.92 | 113.92 | 44,255 | +2.30(+2.06%) |