Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 117.12 | 117.53 | 116.42 | 117.53 | 36,160 | +0.44(+0.38%) |
Jun 29, 2016 | 115.74 | 117.23 | 115.60 | 117.09 | 31,464 | +2.42(+2.11%) |
Jun 28, 2016 | 113.87 | 114.92 | 113.75 | 114.67 | 41,265 | +1.84(+1.63%) |
Jun 27, 2016 | 115.07 | 115.07 | 112.23 | 112.83 | 108,028 | -3.09(-2.67%) |
Jun 24, 2016 | 114.99 | 116.92 | 114.34 | 115.93 | 44,240 | -2.87(-2.42%) |
Jun 23, 2016 | 118.62 | 118.81 | 118.07 | 118.80 | 27,874 | +1.35(+1.15%) |
Jun 22, 2016 | 117.54 | 118.69 | 117.38 | 117.45 | 23,683 | +0.04(+0.03%) |
Jun 21, 2016 | 117.74 | 117.74 | 116.75 | 117.41 | 30,861 | -0.02(-0.02%) |
Jun 20, 2016 | 116.87 | 118.27 | 116.87 | 117.43 | 45,081 | +1.33(+1.14%) |
Jun 17, 2016 | 116.97 | 117.36 | 115.74 | 116.11 | 447,574 | -0.74(-0.63%) |
Jun 16, 2016 | 115.77 | 116.91 | 115.43 | 116.84 | 45,515 | +0.36(+0.31%) |
Jun 15, 2016 | 117.17 | 117.65 | 116.39 | 116.48 | 77,255 | -0.35(-0.30%) |
Jun 14, 2016 | 116.30 | 117.02 | 116.11 | 116.83 | 26,865 | +0.17(+0.15%) |
Jun 13, 2016 | 117.60 | 118.41 | 116.60 | 116.66 | 37,257 | -1.54(-1.30%) |
Jun 10, 2016 | 118.94 | 119.14 | 117.85 | 118.20 | 26,608 | -1.82(-1.51%) |
Jun 09, 2016 | 120.07 | 120.47 | 119.57 | 120.01 | 21,930 | -0.36(-0.30%) |
Jun 08, 2016 | 118.71 | 120.56 | 118.71 | 120.37 | 84,064 | +1.54(+1.30%) |
Jun 07, 2016 | 118.80 | 119.22 | 118.60 | 118.83 | 244,515 | +0.09(+0.08%) |
Jun 06, 2016 | 117.64 | 119.01 | 117.49 | 118.74 | 42,881 | +1.20(+1.02%) |
Jun 03, 2016 | 118.06 | 118.09 | 117.13 | 117.54 | 74,536 | -0.77(-0.66%) |
Jun 02, 2016 | 115.79 | 118.32 | 115.79 | 118.32 | 71,940 | +1.83(+1.58%) |
Jun 01, 2016 | 115.20 | 116.68 | 115.09 | 116.48 | 21,412 | +0.90(+0.78%) |
May 31, 2016 | 115.38 | 115.80 | 115.08 | 115.58 | 37,968 | +0.41(+0.36%) |
May 27, 2016 | 115.24 | 115.16 | 115.16 | 115.16 | 18,218 | +0.58(+0.51%) |
May 26, 2016 | 115.30 | 115.42 | 114.25 | 114.58 | 116,103 | -0.73(-0.63%) |
May 25, 2016 | 114.71 | 115.63 | 114.64 | 115.31 | 45,314 | +1.19(+1.04%) |
May 24, 2016 | 112.79 | 114.44 | 112.79 | 114.12 | 49,669 | +1.47(+1.30%) |
May 23, 2016 | 113.10 | 113.32 | 112.59 | 112.66 | 108,537 | -0.68(-0.60%) |
May 20, 2016 | 112.78 | 113.59 | 112.69 | 113.34 | 25,687 | +0.97(+0.86%) |
May 19, 2016 | 112.08 | 113.49 | 111.31 | 112.37 | 56,728 | -0.55(-0.49%) |
May 18, 2016 | 112.50 | 113.62 | 112.19 | 112.92 | 93,621 | +0.09(+0.08%) |
May 17, 2016 | 113.22 | 114.12 | 112.39 | 112.83 | 54,685 | -0.77(-0.68%) |
May 16, 2016 | 112.02 | 113.64 | 112.02 | 113.61 | 33,596 | +1.36(+1.21%) |
May 13, 2016 | 112.07 | 112.82 | 111.81 | 112.25 | 27,979 | -0.10(-0.09%) |
May 12, 2016 | 114.91 | 114.91 | 111.72 | 112.35 | 43,686 | -2.43(-2.11%) |
May 11, 2016 | 116.14 | 116.40 | 114.72 | 114.78 | 26,081 | -1.30(-1.12%) |
May 10, 2016 | 115.86 | 116.13 | 115.02 | 116.08 | 23,274 | +0.65(+0.56%) |
May 09, 2016 | 114.53 | 115.73 | 114.37 | 115.43 | 37,658 | +0.78(+0.68%) |
May 06, 2016 | 114.51 | 115.31 | 113.86 | 114.65 | 51,661 | -0.14(-0.12%) |
May 05, 2016 | 114.98 | 115.50 | 114.53 | 114.79 | 44,958 | -0.20(-0.18%) |
May 04, 2016 | 115.32 | 115.97 | 114.62 | 114.99 | 42,177 | -1.03(-0.89%) |
May 03, 2016 | 115.52 | 116.69 | 115.15 | 116.02 | 95,667 | -0.56(-0.48%) |
May 02, 2016 | 116.66 | 116.84 | 115.72 | 116.58 | 32,770 | +0.15(+0.13%) |
Apr 29, 2016 | 117.10 | 117.17 | 115.12 | 116.44 | 86,378 | -1.54(-1.30%) |
Apr 28, 2016 | 118.26 | 120.07 | 117.78 | 117.98 | 33,466 | -0.85(-0.71%) |
Apr 27, 2016 | 118.90 | 119.06 | 117.89 | 118.83 | 56,267 | -0.07(-0.06%) |
Apr 26, 2016 | 117.94 | 118.92 | 117.78 | 118.90 | 53,301 | +1.52(+1.30%) |
Apr 25, 2016 | 118.13 | 118.34 | 116.88 | 117.38 | 42,172 | -0.81(-0.69%) |
Apr 22, 2016 | 116.96 | 118.24 | 116.96 | 118.19 | 122,025 | +1.42(+1.22%) |
Apr 21, 2016 | 117.00 | 117.51 | 116.46 | 116.77 | 91,859 | -0.22(-0.19%) |
Apr 20, 2016 | 115.44 | 117.55 | 115.18 | 116.99 | 31,041 | +1.68(+1.46%) |
Apr 19, 2016 | 115.27 | 116.00 | 114.74 | 115.31 | 39,915 | +0.53(+0.47%) |
Apr 18, 2016 | 113.90 | 114.83 | 113.76 | 114.78 | 28,341 | +0.67(+0.59%) |
Apr 15, 2016 | 113.79 | 114.25 | 112.61 | 114.10 | 52,636 | +0.02(+0.02%) |
Apr 14, 2016 | 113.78 | 114.40 | 113.46 | 114.08 | 85,808 | +0.36(+0.32%) |
Apr 13, 2016 | 112.79 | 113.98 | 112.77 | 113.72 | 29,838 | +1.58(+1.41%) |
Apr 12, 2016 | 111.05 | 112.16 | 110.92 | 112.15 | 57,330 | +1.27(+1.15%) |
Apr 11, 2016 | 112.08 | 112.26 | 110.75 | 110.88 | 77,228 | -0.88(-0.79%) |
Apr 08, 2016 | 112.78 | 113.13 | 111.38 | 111.76 | 188,681 | -0.31(-0.27%) |
Apr 07, 2016 | 112.21 | 113.16 | 111.40 | 112.07 | 51,731 | -0.91(-0.81%) |
Apr 06, 2016 | 111.26 | 113.01 | 111.26 | 112.98 | 80,652 | +1.65(+1.48%) |
Apr 05, 2016 | 112.65 | 112.65 | 111.22 | 111.33 | 89,225 | -2.06(-1.82%) |
Apr 04, 2016 | 113.44 | 113.75 | 112.87 | 113.39 | 29,266 | -0.00(-0.00%) |
Apr 01, 2016 | 111.99 | 113.46 | 111.43 | 113.39 | 48,151 | +0.91(+0.81%) |
Mar 31, 2016 | 112.79 | 113.05 | 112.31 | 112.48 | 38,193 | -0.38(-0.33%) |
Mar 30, 2016 | 113.01 | 113.67 | 112.63 | 112.86 | 34,460 | +0.20(+0.18%) |
Mar 29, 2016 | 110.41 | 112.74 | 110.41 | 112.66 | 44,922 | +2.18(+1.97%) |
Mar 28, 2016 | 110.61 | 111.02 | 110.01 | 110.48 | 118,742 | +0.11(+0.10%) |
Mar 24, 2016 | 110.26 | 110.37 | 110.37 | 110.37 | 197,045 | -0.49(-0.44%) |
Mar 23, 2016 | 111.45 | 111.83 | 110.70 | 110.86 | 374,146 | -0.21(-0.19%) |
Mar 22, 2016 | 109.76 | 111.40 | 109.59 | 111.06 | 66,998 | +0.69(+0.63%) |
Mar 21, 2016 | 110.53 | 111.22 | 109.66 | 110.37 | 50,964 | -0.45(-0.41%) |
Mar 18, 2016 | 108.61 | 111.23 | 108.45 | 110.83 | 73,273 | +2.33(+2.15%) |
Mar 17, 2016 | 109.66 | 109.72 | 107.05 | 108.49 | 121,679 | -1.44(-1.31%) |
Mar 16, 2016 | 109.07 | 110.34 | 108.94 | 109.93 | 102,850 | +0.66(+0.61%) |
Mar 15, 2016 | 110.54 | 110.60 | 109.10 | 109.27 | 83,029 | -2.06(-1.85%) |
Mar 14, 2016 | 111.04 | 111.81 | 110.72 | 111.32 | 365,407 | -0.28(-0.25%) |
Mar 11, 2016 | 109.12 | 111.60 | 109.10 | 111.60 | 20,236 | +3.15(+2.90%) |
Mar 10, 2016 | 109.09 | 109.95 | 107.79 | 108.45 | 68,268 | -0.12(-0.11%) |
Mar 09, 2016 | 108.45 | 108.68 | 107.71 | 108.57 | 14,723 | +0.57(+0.53%) |
Mar 08, 2016 | 109.52 | 109.52 | 107.90 | 108.00 | 322,270 | -1.95(-1.78%) |
Mar 07, 2016 | 108.42 | 110.55 | 108.42 | 109.95 | 55,743 | +0.38(+0.34%) |
Mar 04, 2016 | 109.82 | 110.37 | 109.35 | 109.57 | 18,030 | -0.66(-0.59%) |
Mar 03, 2016 | 108.58 | 110.23 | 108.25 | 110.23 | 40,687 | +1.47(+1.36%) |
Mar 02, 2016 | 108.45 | 108.82 | 107.76 | 108.75 | 32,441 | +0.32(+0.30%) |
Mar 01, 2016 | 107.13 | 108.54 | 106.76 | 108.43 | 130,206 | +1.69(+1.58%) |
Feb 29, 2016 | 108.11 | 108.54 | 106.74 | 106.74 | 221,393 | -1.59(-1.47%) |
Feb 26, 2016 | 107.58 | 109.21 | 107.58 | 108.34 | 116,132 | +0.95(+0.88%) |
Feb 25, 2016 | 106.63 | 107.57 | 106.37 | 107.39 | 41,584 | +1.03(+0.97%) |
Feb 24, 2016 | 105.28 | 106.42 | 104.42 | 106.36 | 48,497 | +0.14(+0.13%) |
Feb 23, 2016 | 105.89 | 106.65 | 105.74 | 106.22 | 29,623 | -0.02(-0.02%) |
Feb 22, 2016 | 104.37 | 106.50 | 104.34 | 106.23 | 136,590 | +2.73(+2.64%) |
Feb 19, 2016 | 103.43 | 103.90 | 102.57 | 103.51 | 160,051 | -0.28(-0.27%) |
Feb 18, 2016 | 104.27 | 104.94 | 103.58 | 103.79 | 51,657 | -0.40(-0.38%) |
Feb 17, 2016 | 102.41 | 104.40 | 102.12 | 104.19 | 123,497 | +2.22(+2.18%) |
Feb 16, 2016 | 100.14 | 102.00 | 99.64 | 101.97 | 207,151 | +1.98(+1.98%) |
Feb 12, 2016 | 99.84 | 99.99 | 99.99 | 99.99 | 96,018 | +0.97(+0.98%) |
Feb 11, 2016 | 99.48 | 100.29 | 98.79 | 99.02 | 117,623 | -2.28(-2.25%) |
Feb 10, 2016 | 100.31 | 102.58 | 100.11 | 101.30 | 787,290 | +1.63(+1.64%) |
Feb 09, 2016 | 97.77 | 100.65 | 97.29 | 99.66 | 65,650 | +0.95(+0.96%) |
Feb 08, 2016 | 101.03 | 101.16 | 97.52 | 98.71 | 92,075 | -3.37(-3.30%) |
Feb 05, 2016 | 104.45 | 104.62 | 101.73 | 102.09 | 208,534 | -2.71(-2.59%) |
Feb 04, 2016 | 104.11 | 105.25 | 103.54 | 104.80 | 66,042 | +0.41(+0.39%) |
Feb 03, 2016 | 106.12 | 106.12 | 102.57 | 104.39 | 120,237 | -1.22(-1.15%) |
Feb 02, 2016 | 106.53 | 106.58 | 105.34 | 105.61 | 38,103 | -1.88(-1.75%) |
Feb 01, 2016 | 106.11 | 107.92 | 106.09 | 107.49 | 49,805 | +0.87(+0.81%) |
Jan 29, 2016 | 103.46 | 106.63 | 103.46 | 106.62 | 128,930 | +3.41(+3.30%) |
Jan 28, 2016 | 106.45 | 106.65 | 102.86 | 103.21 | 58,000 | -2.36(-2.23%) |
Jan 27, 2016 | 106.83 | 107.33 | 104.98 | 105.57 | 44,133 | -1.36(-1.28%) |
Jan 26, 2016 | 106.11 | 107.17 | 105.18 | 106.94 | 68,525 | +1.10(+1.04%) |
Jan 25, 2016 | 106.69 | 107.15 | 105.71 | 105.84 | 67,843 | -1.31(-1.22%) |
Jan 22, 2016 | 106.77 | 107.61 | 106.13 | 107.15 | 141,451 | +1.59(+1.50%) |
Jan 21, 2016 | 106.11 | 107.52 | 105.00 | 105.56 | 89,474 | -0.46(-0.43%) |
Jan 20, 2016 | 104.11 | 106.92 | 101.69 | 106.02 | 288,883 | +0.55(+0.52%) |
Jan 19, 2016 | 106.36 | 107.26 | 104.63 | 105.47 | 380,868 | +0.11(+0.11%) |
Jan 15, 2016 | 104.47 | 105.36 | 105.36 | 105.36 | 631,226 | -1.66(-1.55%) |
Jan 14, 2016 | 105.82 | 107.66 | 104.95 | 107.02 | 103,602 | +1.52(+1.44%) |
Jan 13, 2016 | 109.30 | 109.70 | 104.70 | 105.50 | 103,807 | -3.99(-3.65%) |
Jan 12, 2016 | 109.35 | 111.23 | 107.98 | 109.49 | 60,926 | +0.83(+0.76%) |
Jan 11, 2016 | 110.16 | 110.59 | 107.84 | 108.66 | 94,477 | -0.66(-0.61%) |
Jan 08, 2016 | 110.98 | 111.50 | 109.16 | 109.32 | 66,844 | -1.27(-1.15%) |
Jan 07, 2016 | 111.53 | 112.15 | 110.27 | 110.59 | 140,452 | -2.54(-2.25%) |
Jan 06, 2016 | 112.93 | 114.22 | 112.33 | 113.14 | 102,168 | -1.31(-1.14%) |
Jan 05, 2016 | 114.13 | 115.26 | 114.06 | 114.45 | 84,448 | +0.58(+0.51%) |
Jan 04, 2016 | 112.90 | 113.88 | 112.31 | 113.87 | 107,340 | -0.75(-0.65%) |
Dec 31, 2015 | 115.27 | 114.61 | 114.61 | 114.61 | 43,398 | -0.97(-0.84%) |
Dec 30, 2015 | 116.33 | 116.72 | 115.42 | 115.58 | 51,998 | -0.89(-0.77%) |
Dec 29, 2015 | 115.64 | 116.66 | 115.56 | 116.47 | 68,141 | +1.36(+1.18%) |
Dec 28, 2015 | 115.21 | 115.30 | 114.34 | 115.11 | 50,222 | -0.51(-0.44%) |
Dec 24, 2015 | 115.77 | 115.62 | 115.62 | 115.62 | 16,708 | -0.28(-0.24%) |
Dec 23, 2015 | 114.75 | 115.97 | 114.75 | 115.90 | 61,390 | +1.66(+1.45%) |
Dec 22, 2015 | 114.53 | 114.80 | 113.24 | 114.24 | 110,450 | +0.03(+0.02%) |
Dec 21, 2015 | 113.04 | 114.22 | 112.76 | 114.22 | 51,912 | +1.83(+1.63%) |
Dec 18, 2015 | 113.16 | 113.47 | 112.36 | 112.38 | 77,669 | -1.01(-0.89%) |
Dec 17, 2015 | 113.41 | 114.37 | 113.19 | 113.40 | 73,475 | +0.17(+0.15%) |
Dec 16, 2015 | 113.13 | 113.82 | 111.98 | 113.23 | 336,125 | +0.68(+0.61%) |
Dec 15, 2015 | 111.97 | 113.05 | 111.89 | 112.55 | 91,650 | +1.39(+1.25%) |
Dec 14, 2015 | 112.10 | 112.55 | 109.80 | 111.16 | 273,806 | -1.00(-0.90%) |
Dec 11, 2015 | 112.13 | 113.24 | 111.91 | 112.16 | 69,082 | -1.18(-1.04%) |
Dec 10, 2015 | 112.33 | 113.89 | 112.13 | 113.34 | 35,051 | +1.07(+0.95%) |
Dec 09, 2015 | 112.43 | 113.98 | 111.97 | 112.27 | 91,600 | -0.59(-0.52%) |
Dec 08, 2015 | 112.14 | 113.18 | 111.63 | 112.86 | 103,030 | +0.04(+0.03%) |
Dec 07, 2015 | 114.19 | 114.32 | 112.40 | 112.83 | 74,041 | -1.52(-1.33%) |
Dec 04, 2015 | 112.75 | 114.62 | 112.75 | 114.34 | 58,677 | +2.05(+1.83%) |
Dec 03, 2015 | 115.75 | 115.75 | 111.91 | 112.29 | 62,158 | -3.16(-2.74%) |
Dec 02, 2015 | 116.16 | 117.12 | 115.28 | 115.45 | 56,148 | -0.67(-0.58%) |
Dec 01, 2015 | 113.83 | 116.23 | 113.83 | 116.12 | 132,582 | +2.73(+2.41%) |
Nov 30, 2015 | 114.73 | 114.73 | 113.33 | 113.39 | 56,981 | -1.21(-1.05%) |
Nov 27, 2015 | 114.14 | 115.18 | 114.10 | 114.59 | 11,168 | +0.58(+0.51%) |
Nov 25, 2015 | 114.02 | 114.02 | 114.02 | 114.02 | 37,253 | -0.00(-0.00%) |
Nov 24, 2015 | 112.70 | 114.10 | 112.69 | 114.02 | 51,887 | +0.69(+0.61%) |
Nov 23, 2015 | 112.27 | 114.27 | 112.27 | 113.33 | 49,429 | +0.67(+0.60%) |
Nov 20, 2015 | 110.55 | 112.88 | 110.55 | 112.66 | 541,933 | +2.60(+2.36%) |
Nov 19, 2015 | 112.56 | 112.56 | 109.81 | 110.06 | 222,806 | -4.89(-4.25%) |
Nov 18, 2015 | 113.61 | 115.05 | 113.18 | 114.95 | 731,804 | +1.54(+1.36%) |
Nov 17, 2015 | 113.04 | 114.34 | 112.37 | 113.42 | 41,284 | +0.67(+0.60%) |
Nov 16, 2015 | 111.11 | 112.78 | 111.11 | 112.74 | 48,526 | +1.44(+1.29%) |
Nov 13, 2015 | 111.12 | 112.35 | 110.41 | 111.31 | 44,140 | -0.02(-0.02%) |
Nov 12, 2015 | 112.57 | 112.98 | 111.30 | 111.33 | 66,795 | -1.86(-1.64%) |
Nov 11, 2015 | 116.61 | 116.61 | 113.14 | 113.18 | 192,627 | -3.11(-2.67%) |
Nov 10, 2015 | 115.36 | 116.43 | 115.36 | 116.29 | 44,128 | +0.68(+0.59%) |
Nov 09, 2015 | 116.06 | 116.06 | 114.58 | 115.61 | 34,118 | -0.74(-0.63%) |
Nov 06, 2015 | 115.58 | 116.39 | 114.66 | 116.34 | 50,926 | +0.30(+0.25%) |
Nov 05, 2015 | 114.93 | 116.17 | 114.30 | 116.05 | 118,140 | +0.96(+0.83%) |
Nov 04, 2015 | 115.53 | 115.96 | 114.05 | 115.09 | 212,390 | -0.29(-0.25%) |
Nov 03, 2015 | 115.79 | 115.84 | 114.38 | 115.38 | 102,094 | -0.67(-0.58%) |
Nov 02, 2015 | 114.54 | 116.27 | 114.54 | 116.05 | 121,454 | +1.66(+1.45%) |
Oct 30, 2015 | 114.44 | 115.52 | 114.37 | 114.39 | 237,239 | -0.82(-0.71%) |
Oct 29, 2015 | 114.94 | 116.03 | 114.53 | 115.21 | 204,849 | +0.27(+0.23%) |
Oct 28, 2015 | 113.40 | 115.14 | 111.30 | 114.94 | 73,483 | +1.30(+1.14%) |
Oct 27, 2015 | 112.16 | 113.88 | 112.16 | 113.64 | 78,792 | +1.29(+1.15%) |
Oct 26, 2015 | 111.56 | 112.51 | 111.19 | 112.36 | 172,820 | +0.53(+0.48%) |
Oct 23, 2015 | 109.05 | 112.06 | 109.05 | 111.82 | 163,920 | +3.20(+2.94%) |
Oct 22, 2015 | 114.80 | 114.80 | 106.82 | 108.63 | 457,254 | -7.39(-6.37%) |
Oct 21, 2015 | 119.04 | 119.04 | 113.55 | 116.01 | 111,801 | -2.62(-2.21%) |
Oct 20, 2015 | 118.83 | 119.72 | 118.03 | 118.64 | 93,019 | -0.04(-0.03%) |
Oct 19, 2015 | 117.29 | 118.90 | 117.25 | 118.67 | 72,605 | +0.95(+0.81%) |
Oct 16, 2015 | 116.83 | 118.33 | 116.82 | 117.72 | 44,699 | +1.24(+1.07%) |
Oct 15, 2015 | 114.58 | 116.52 | 112.99 | 116.48 | 589,275 | +0.63(+0.54%) |
Oct 14, 2015 | 117.53 | 118.10 | 115.42 | 115.86 | 584,456 | -1.21(-1.03%) |
Oct 13, 2015 | 116.36 | 119.16 | 116.36 | 117.06 | 279,837 | +0.13(+0.11%) |
Oct 12, 2015 | 115.78 | 117.02 | 115.69 | 116.93 | 447,593 | +1.15(+0.99%) |
Oct 09, 2015 | 114.51 | 116.09 | 114.34 | 115.78 | 77,526 | +1.36(+1.19%) |
Oct 08, 2015 | 114.73 | 114.75 | 113.35 | 114.42 | 66,326 | -0.64(-0.56%) |
Oct 07, 2015 | 114.50 | 115.07 | 113.02 | 115.06 | 88,435 | +0.98(+0.86%) |
Oct 06, 2015 | 116.66 | 116.67 | 113.25 | 114.09 | 230,581 | -2.59(-2.22%) |
Oct 05, 2015 | 116.65 | 117.59 | 115.70 | 116.67 | 155,349 | +1.02(+0.88%) |
Oct 02, 2015 | 112.79 | 115.66 | 111.89 | 115.65 | 76,642 | +1.78(+1.56%) |
Oct 01, 2015 | 114.25 | 114.40 | 112.61 | 113.88 | 270,275 | -0.19(-0.16%) |
Sep 30, 2015 | 113.40 | 114.55 | 113.05 | 114.06 | 79,032 | +1.78(+1.58%) |
Sep 29, 2015 | 112.42 | 113.80 | 111.14 | 112.28 | 148,958 | +0.03(+0.02%) |
Sep 28, 2015 | 117.08 | 117.28 | 111.09 | 112.25 | 283,841 | -5.51(-4.68%) |
Sep 25, 2015 | 122.36 | 122.38 | 117.18 | 117.76 | 201,658 | -3.67(-3.02%) |
Sep 24, 2015 | 122.78 | 122.92 | 120.54 | 121.43 | 65,955 | -2.21(-1.79%) |
Sep 23, 2015 | 123.03 | 124.16 | 122.51 | 123.64 | 67,744 | +0.78(+0.64%) |
Sep 22, 2015 | 122.67 | 123.18 | 122.22 | 122.86 | 49,420 | -1.10(-0.89%) |
Sep 21, 2015 | 124.31 | 125.06 | 122.70 | 123.96 | 54,006 | +0.28(+0.22%) |
Sep 18, 2015 | 124.27 | 125.22 | 123.38 | 123.69 | 71,906 | -1.89(-1.50%) |
Sep 17, 2015 | 124.62 | 126.92 | 124.52 | 125.57 | 54,562 | +0.96(+0.77%) |
Sep 16, 2015 | 124.19 | 124.66 | 123.73 | 124.62 | 41,106 | +0.58(+0.47%) |
Sep 15, 2015 | 123.19 | 124.40 | 122.67 | 124.04 | 56,632 | +1.22(+0.99%) |
Sep 14, 2015 | 123.12 | 123.36 | 122.46 | 122.82 | 143,380 | -0.21(-0.17%) |
Sep 11, 2015 | 121.53 | 123.03 | 121.45 | 123.03 | 82,608 | +1.04(+0.85%) |
Sep 10, 2015 | 121.74 | 122.84 | 121.69 | 121.99 | 106,571 | +0.05(+0.04%) |
Sep 09, 2015 | 124.14 | 124.14 | 121.81 | 121.95 | 288,633 | -0.85(-0.69%) |
Sep 08, 2015 | 121.69 | 122.87 | 121.20 | 122.79 | 148,909 | +2.94(+2.45%) |
Sep 04, 2015 | 119.74 | 119.86 | 119.86 | 119.86 | 83,107 | -1.09(-0.90%) |
Sep 03, 2015 | 120.93 | 122.50 | 120.62 | 120.94 | 526,932 | +0.43(+0.36%) |
Sep 02, 2015 | 119.79 | 120.51 | 118.53 | 120.51 | 86,358 | +1.90(+1.60%) |
Sep 01, 2015 | 119.45 | 120.35 | 118.18 | 118.61 | 415,712 | -3.11(-2.56%) |
Aug 31, 2015 | 122.74 | 123.95 | 121.51 | 121.73 | 83,939 | -1.49(-1.21%) |
Aug 28, 2015 | 123.00 | 123.36 | 122.26 | 123.22 | 174,776 | -0.20(-0.16%) |
Aug 27, 2015 | 122.20 | 123.83 | 121.28 | 123.42 | 473,903 | +2.38(+1.96%) |
Aug 26, 2015 | 121.20 | 121.20 | 117.74 | 121.05 | 335,857 | +3.32(+2.82%) |
Aug 25, 2015 | 119.71 | 123.58 | 117.66 | 117.72 | 247,938 | -0.74(-0.62%) |
Aug 24, 2015 | 122.45 | 122.45 | 88.39 | 118.46 | 624,108 | -5.24(-4.23%) |
Aug 21, 2015 | 124.93 | 125.44 | 123.69 | 123.70 | 348,370 | -2.47(-1.96%) |
Aug 20, 2015 | 128.81 | 129.14 | 126.10 | 126.16 | 180,629 | -3.64(-2.80%) |
Aug 19, 2015 | 130.28 | 130.54 | 129.18 | 129.80 | 557,215 | -1.15(-0.88%) |
Aug 18, 2015 | 130.15 | 131.85 | 130.15 | 130.95 | 128,800 | +0.58(+0.44%) |
Aug 17, 2015 | 128.22 | 130.42 | 127.78 | 130.37 | 155,413 | +2.06(+1.61%) |
Aug 14, 2015 | 127.64 | 128.35 | 127.58 | 128.31 | 29,041 | +0.56(+0.44%) |
Aug 13, 2015 | 127.86 | 128.53 | 127.55 | 127.75 | 75,499 | -0.02(-0.01%) |
Aug 12, 2015 | 127.60 | 127.91 | 125.98 | 127.77 | 351,877 | -0.78(-0.61%) |
Aug 11, 2015 | 128.50 | 128.97 | 127.82 | 128.55 | 40,679 | -0.59(-0.46%) |
Aug 10, 2015 | 129.12 | 129.67 | 128.82 | 129.14 | 50,040 | +0.72(+0.56%) |
Aug 07, 2015 | 128.89 | 129.03 | 127.43 | 128.42 | 288,348 | -0.71(-0.55%) |
Aug 06, 2015 | 130.90 | 130.92 | 128.46 | 129.13 | 70,252 | -1.57(-1.20%) |
Aug 05, 2015 | 130.09 | 131.46 | 129.81 | 130.70 | 73,724 | +1.45(+1.12%) |
Aug 04, 2015 | 129.43 | 129.87 | 128.90 | 129.25 | 61,020 | +0.49(+0.38%) |
Aug 03, 2015 | 128.97 | 129.57 | 128.17 | 128.76 | 174,373 | -0.09(-0.07%) |
Jul 31, 2015 | 128.39 | 129.74 | 128.39 | 128.85 | 52,044 | +0.94(+0.73%) |
Jul 30, 2015 | 128.02 | 128.26 | 127.03 | 127.91 | 45,505 | -0.31(-0.24%) |
Jul 29, 2015 | 128.41 | 128.61 | 127.58 | 128.22 | 63,518 | +0.31(+0.24%) |
Jul 28, 2015 | 127.05 | 127.92 | 125.51 | 127.91 | 275,196 | +1.47(+1.16%) |
Jul 27, 2015 | 126.59 | 126.94 | 125.88 | 126.44 | 80,866 | -0.86(-0.67%) |
Jul 24, 2015 | 128.81 | 128.81 | 126.94 | 127.30 | 87,878 | -1.98(-1.53%) |
Jul 23, 2015 | 130.17 | 130.48 | 129.01 | 129.28 | 43,025 | -0.26(-0.20%) |
Jul 22, 2015 | 128.69 | 129.84 | 128.69 | 129.53 | 45,898 | +0.53(+0.41%) |
Jul 21, 2015 | 129.66 | 129.71 | 127.90 | 129.00 | 115,882 | -0.90(-0.69%) |
Jul 20, 2015 | 131.09 | 131.09 | 129.73 | 129.90 | 104,101 | -0.89(-0.68%) |
Jul 17, 2015 | 130.82 | 131.28 | 130.39 | 130.79 | 124,069 | -0.32(-0.25%) |
Jul 16, 2015 | 131.83 | 131.83 | 130.40 | 131.12 | 124,704 | -0.47(-0.36%) |
Jul 15, 2015 | 132.44 | 132.44 | 131.34 | 131.59 | 94,340 | -0.36(-0.27%) |
Jul 14, 2015 | 130.68 | 132.22 | 130.68 | 131.94 | 143,794 | +1.29(+0.99%) |
Jul 13, 2015 | 131.38 | 131.38 | 129.88 | 130.66 | 170,605 | +0.30(+0.23%) |
Jul 10, 2015 | 129.70 | 130.49 | 129.52 | 130.35 | 109,401 | +1.93(+1.51%) |
Jul 09, 2015 | 128.86 | 129.29 | 128.39 | 128.42 | 130,543 | +0.83(+0.65%) |
Jul 08, 2015 | 128.73 | 129.13 | 127.33 | 127.59 | 371,419 | -2.08(-1.60%) |
Jul 07, 2015 | 130.60 | 130.67 | 127.15 | 129.67 | 137,990 | -0.66(-0.51%) |
Jul 06, 2015 | 129.78 | 131.07 | 128.99 | 130.33 | 136,972 | -0.75(-0.58%) |
Jul 02, 2015 | 133.31 | 131.09 | 131.09 | 131.09 | 94,514 | -1.37(-1.04%) |