Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 77.43 | 77.73 | 76.88 | 77.66 | 1,527,874 | -0.03(-0.03%) |
Aug 30, 2016 | 75.99 | 77.81 | 75.85 | 77.68 | 1,923,368 | +1.69(+2.22%) |
Aug 29, 2016 | 75.39 | 76.04 | 74.98 | 75.99 | 1,557,077 | +0.37(+0.49%) |
Aug 26, 2016 | 75.34 | 75.97 | 74.44 | 75.62 | 3,687,112 | +0.11(+0.15%) |
Aug 25, 2016 | 74.76 | 76.75 | 74.76 | 75.51 | 3,764,667 | +0.54(+0.72%) |
Aug 24, 2016 | 78.01 | 78.91 | 74.34 | 74.98 | 3,500,891 | -2.93(-3.76%) |
Aug 23, 2016 | 78.43 | 78.44 | 77.30 | 77.90 | 3,910,175 | +0.02(+0.02%) |
Aug 22, 2016 | 78.18 | 78.89 | 77.83 | 77.89 | 1,522,463 | -0.26(-0.34%) |
Aug 19, 2016 | 76.99 | 78.23 | 76.32 | 78.15 | 2,081,497 | +0.88(+1.13%) |
Aug 18, 2016 | 76.26 | 77.30 | 75.55 | 77.27 | 1,770,483 | +1.07(+1.41%) |
Aug 17, 2016 | 75.38 | 76.20 | 75.10 | 76.20 | 1,722,445 | +0.75(+0.99%) |
Aug 16, 2016 | 74.84 | 76.15 | 74.84 | 75.45 | 1,839,185 | +0.31(+0.42%) |
Aug 15, 2016 | 74.79 | 75.58 | 74.58 | 75.14 | 2,225,628 | +0.28(+0.38%) |
Aug 12, 2016 | 73.18 | 74.93 | 72.24 | 74.86 | 4,196,821 | +1.84(+2.52%) |
Aug 11, 2016 | 73.23 | 73.66 | 72.35 | 73.02 | 7,054,393 | -0.17(-0.23%) |
Aug 10, 2016 | 70.34 | 73.78 | 70.21 | 73.19 | 16,130,757 | -7.74(-9.56%) |
Aug 09, 2016 | 79.82 | 81.15 | 79.67 | 80.92 | 2,260,593 | +1.40(+1.77%) |
Aug 08, 2016 | 79.45 | 80.29 | 79.22 | 79.52 | 1,381,769 | +0.25(+0.31%) |
Aug 05, 2016 | 78.58 | 79.27 | 78.02 | 79.27 | 845,293 | +0.77(+0.99%) |
Aug 04, 2016 | 80.18 | 80.51 | 78.46 | 78.50 | 1,297,657 | -1.71(-2.13%) |
Aug 03, 2016 | 77.53 | 80.38 | 77.27 | 80.21 | 1,438,255 | +2.25(+2.88%) |
Aug 02, 2016 | 77.58 | 78.18 | 77.30 | 77.96 | 1,731,365 | +0.43(+0.56%) |
Aug 01, 2016 | 78.04 | 78.05 | 77.15 | 77.53 | 2,267,080 | -0.25(-0.32%) |
Jul 29, 2016 | 77.66 | 78.12 | 76.68 | 77.78 | 1,480,810 | +0.26(+0.34%) |
Jul 28, 2016 | 77.35 | 77.78 | 77.00 | 77.51 | 2,075,128 | -0.22(-0.28%) |
Jul 27, 2016 | 77.90 | 78.03 | 77.09 | 77.73 | 1,927,973 | +0.48(+0.62%) |
Jul 26, 2016 | 78.72 | 78.72 | 76.76 | 77.26 | 2,427,301 | -1.48(-1.88%) |
Jul 25, 2016 | 78.81 | 79.29 | 78.36 | 78.74 | 2,280,462 | +0.05(+0.06%) |
Jul 22, 2016 | 78.86 | 79.44 | 77.80 | 78.69 | 2,629,451 | +0.80(+1.03%) |
Jul 21, 2016 | 80.92 | 81.40 | 77.61 | 77.89 | 1,750,156 | -2.83(-3.51%) |
Jul 20, 2016 | 79.90 | 81.03 | 79.72 | 80.72 | 1,961,999 | +1.53(+1.93%) |
Jul 19, 2016 | 78.55 | 79.44 | 78.52 | 79.19 | 1,770,267 | +0.49(+0.63%) |
Jul 18, 2016 | 80.86 | 80.90 | 78.58 | 78.69 | 1,717,207 | -1.90(-2.35%) |
Jul 15, 2016 | 80.09 | 82.80 | 79.15 | 80.59 | 5,570,815 | +0.91(+1.14%) |
Jul 14, 2016 | 81.97 | 82.19 | 79.48 | 79.68 | 1,811,472 | -1.58(-1.95%) |
Jul 13, 2016 | 81.61 | 82.75 | 80.86 | 81.26 | 1,604,279 | +0.43(+0.54%) |
Jul 12, 2016 | 79.75 | 81.14 | 79.69 | 80.83 | 1,535,559 | +1.11(+1.40%) |
Jul 11, 2016 | 80.27 | 80.40 | 79.38 | 79.72 | 1,328,573 | -0.05(-0.06%) |
Jul 08, 2016 | 79.43 | 79.92 | 79.21 | 79.77 | 1,036,295 | +0.55(+0.70%) |
Jul 07, 2016 | 79.09 | 80.38 | 78.41 | 79.21 | 1,789,413 | +0.20(+0.26%) |
Jul 06, 2016 | 77.15 | 79.22 | 76.81 | 79.01 | 1,954,294 | +1.66(+2.15%) |
Jul 05, 2016 | 77.27 | 78.19 | 77.03 | 77.35 | 2,341,984 | -0.20(-0.25%) |
Jul 01, 2016 | 76.94 | 77.55 | 77.55 | 77.55 | 2,430,597 | +0.38(+0.50%) |
Jun 30, 2016 | 77.64 | 77.77 | 75.92 | 77.16 | 2,371,292 | -0.75(-0.96%) |
Jun 29, 2016 | 75.05 | 78.82 | 74.90 | 77.91 | 3,429,338 | +3.64(+4.90%) |
Jun 28, 2016 | 75.78 | 75.80 | 73.48 | 74.27 | 2,834,957 | -0.41(-0.55%) |
Jun 27, 2016 | 76.93 | 77.00 | 74.56 | 74.68 | 3,798,585 | -2.77(-3.58%) |
Jun 24, 2016 | 77.89 | 80.06 | 77.39 | 77.45 | 3,544,153 | -3.57(-4.40%) |
Jun 23, 2016 | 80.54 | 81.02 | 79.91 | 81.02 | 2,843,054 | +1.18(+1.48%) |
Jun 22, 2016 | 81.79 | 82.17 | 79.54 | 79.83 | 2,552,207 | -2.25(-2.74%) |
Jun 21, 2016 | 82.68 | 82.83 | 81.25 | 82.08 | 3,104,976 | -0.26(-0.31%) |
Jun 20, 2016 | 84.25 | 84.60 | 81.64 | 82.34 | 5,722,705 | -1.10(-1.32%) |
Jun 17, 2016 | 84.37 | 84.75 | 82.46 | 83.43 | 4,810,181 | -0.43(-0.51%) |
Jun 16, 2016 | 83.59 | 84.94 | 82.76 | 83.86 | 3,531,862 | +0.30(+0.36%) |
Jun 15, 2016 | 87.54 | 90.36 | 83.40 | 83.56 | 10,320,390 | -8.46(-9.19%) |
Jun 14, 2016 | 84.51 | 94.46 | 83.60 | 92.02 | 9,812,680 | +7.72(+9.16%) |
Jun 13, 2016 | 83.39 | 84.51 | 83.15 | 84.30 | 1,941,126 | +0.47(+0.56%) |
Jun 10, 2016 | 84.85 | 85.05 | 83.15 | 83.83 | 1,676,953 | -1.68(-1.96%) |
Jun 09, 2016 | 85.68 | 87.07 | 85.15 | 85.51 | 1,653,487 | +0.14(+0.16%) |
Jun 08, 2016 | 84.78 | 85.78 | 84.57 | 85.37 | 2,059,217 | +1.03(+1.22%) |
Jun 07, 2016 | 84.07 | 84.40 | 82.91 | 84.35 | 1,753,113 | -0.13(-0.15%) |
Jun 06, 2016 | 83.48 | 84.55 | 82.78 | 84.47 | 1,530,638 | +1.73(+2.09%) |
Jun 03, 2016 | 83.23 | 83.23 | 81.60 | 82.75 | 1,467,004 | -0.78(-0.94%) |
Jun 02, 2016 | 82.24 | 83.74 | 82.18 | 83.53 | 1,593,092 | +1.02(+1.24%) |
Jun 01, 2016 | 81.19 | 83.22 | 81.00 | 82.51 | 1,867,624 | +0.94(+1.16%) |
May 31, 2016 | 83.40 | 83.54 | 81.02 | 81.56 | 2,586,428 | -0.66(-0.80%) |
May 27, 2016 | 82.36 | 82.22 | 82.22 | 82.22 | 1,502,540 | +0.35(+0.43%) |
May 26, 2016 | 82.37 | 82.72 | 81.40 | 81.87 | 1,505,219 | -0.19(-0.23%) |
May 25, 2016 | 82.20 | 82.34 | 80.85 | 82.06 | 2,110,939 | +0.26(+0.32%) |
May 24, 2016 | 80.01 | 81.86 | 79.83 | 81.80 | 2,703,217 | +2.35(+2.95%) |
May 23, 2016 | 80.35 | 80.39 | 78.98 | 79.45 | 2,248,731 | -0.24(-0.30%) |
May 20, 2016 | 78.47 | 79.94 | 78.27 | 79.69 | 1,584,260 | +1.56(+2.00%) |
May 19, 2016 | 79.91 | 79.99 | 77.37 | 78.13 | 2,393,895 | -1.37(-1.72%) |
May 18, 2016 | 77.05 | 79.81 | 77.05 | 79.49 | 3,362,404 | +2.77(+3.61%) |
May 17, 2016 | 74.34 | 77.23 | 74.34 | 76.72 | 3,153,900 | +1.33(+1.76%) |
May 16, 2016 | 75.25 | 75.96 | 74.54 | 75.40 | 2,614,065 | +0.31(+0.42%) |
May 13, 2016 | 73.60 | 75.93 | 72.10 | 75.08 | 4,627,879 | -0.58(-0.76%) |
May 12, 2016 | 79.45 | 79.45 | 75.53 | 75.66 | 4,032,350 | -3.15(-4.00%) |
May 11, 2016 | 79.03 | 79.38 | 77.16 | 78.81 | 4,174,013 | -0.27(-0.34%) |
May 10, 2016 | 80.06 | 80.26 | 78.98 | 79.09 | 1,576,600 | -0.60(-0.76%) |
May 09, 2016 | 78.82 | 81.05 | 78.82 | 79.69 | 2,493,009 | +1.18(+1.50%) |
May 06, 2016 | 81.78 | 82.23 | 78.02 | 78.51 | 4,070,038 | -3.98(-4.82%) |
May 05, 2016 | 81.45 | 83.22 | 80.97 | 82.48 | 2,177,787 | +1.16(+1.43%) |
May 04, 2016 | 81.58 | 82.09 | 80.53 | 81.32 | 2,579,888 | -0.77(-0.94%) |
May 03, 2016 | 81.52 | 84.03 | 81.35 | 82.09 | 4,217,390 | +0.42(+0.52%) |
May 02, 2016 | 83.32 | 83.35 | 80.57 | 81.67 | 3,755,351 | -0.48(-0.58%) |
Apr 29, 2016 | 81.87 | 82.22 | 80.61 | 82.14 | 3,947,507 | +0.19(+0.23%) |
Apr 28, 2016 | 82.43 | 82.82 | 81.24 | 81.96 | 3,409,748 | -0.67(-0.81%) |
Apr 27, 2016 | 84.50 | 85.26 | 81.92 | 82.63 | 5,003,738 | -1.96(-2.32%) |
Apr 26, 2016 | 83.92 | 87.34 | 83.91 | 84.59 | 9,238,522 | +0.13(+0.15%) |
Apr 25, 2016 | 90.07 | 93.79 | 83.96 | 84.46 | 35,339,716 | -18.65(-18.09%) |
Apr 22, 2016 | 104.68 | 106.90 | 102.05 | 103.12 | 10,175,083 | -6.23(-5.70%) |
Apr 21, 2016 | 109.34 | 110.45 | 108.52 | 109.34 | 2,398,815 | +0.05(+0.05%) |
Apr 20, 2016 | 111.94 | 112.35 | 108.78 | 109.29 | 2,066,403 | -1.70(-1.53%) |
Apr 19, 2016 | 109.85 | 111.02 | 108.78 | 110.99 | 2,708,509 | +1.43(+1.30%) |
Apr 18, 2016 | 109.11 | 110.14 | 108.51 | 109.57 | 1,968,365 | +0.81(+0.74%) |
Apr 15, 2016 | 108.82 | 108.92 | 107.45 | 108.76 | 1,076,520 | -0.03(-0.03%) |
Apr 14, 2016 | 108.89 | 109.34 | 108.02 | 108.79 | 934,220 | +0.20(+0.19%) |
Apr 13, 2016 | 107.25 | 109.49 | 106.64 | 108.59 | 1,592,320 | +1.72(+1.61%) |
Apr 12, 2016 | 108.35 | 108.35 | 105.43 | 106.86 | 2,091,711 | -1.25(-1.16%) |
Apr 11, 2016 | 110.14 | 110.18 | 106.26 | 108.11 | 2,576,223 | -1.25(-1.14%) |
Apr 08, 2016 | 112.57 | 112.80 | 109.07 | 109.36 | 1,555,101 | -2.27(-2.03%) |
Apr 07, 2016 | 110.31 | 113.47 | 110.31 | 111.63 | 2,252,751 | +0.56(+0.51%) |
Apr 06, 2016 | 109.47 | 112.20 | 109.36 | 111.07 | 2,811,222 | +1.87(+1.71%) |
Apr 05, 2016 | 107.30 | 109.99 | 106.30 | 109.20 | 2,930,824 | -0.03(-0.02%) |
Apr 04, 2016 | 107.92 | 110.42 | 107.70 | 109.23 | 1,649,278 | +1.54(+1.43%) |
Apr 01, 2016 | 108.29 | 108.66 | 106.83 | 107.69 | 2,500,978 | -1.02(-0.94%) |
Mar 31, 2016 | 109.92 | 110.42 | 108.44 | 108.71 | 1,598,328 | -1.44(-1.30%) |
Mar 30, 2016 | 110.78 | 111.32 | 110.07 | 110.14 | 1,167,929 | +0.03(+0.02%) |
Mar 29, 2016 | 108.19 | 110.19 | 107.13 | 110.12 | 1,387,664 | +1.77(+1.63%) |
Mar 28, 2016 | 110.59 | 110.72 | 106.77 | 108.35 | 1,925,621 | -2.38(-2.15%) |
Mar 24, 2016 | 109.89 | 110.73 | 110.73 | 110.73 | 1,303,570 | +0.07(+0.06%) |
Mar 23, 2016 | 113.23 | 113.62 | 110.44 | 110.66 | 1,801,265 | -2.29(-2.02%) |
Mar 22, 2016 | 111.23 | 113.81 | 110.90 | 112.95 | 1,259,241 | +1.40(+1.26%) |
Mar 21, 2016 | 108.65 | 112.01 | 108.50 | 111.55 | 1,912,081 | +2.39(+2.19%) |
Mar 18, 2016 | 112.06 | 112.34 | 108.16 | 109.16 | 3,924,973 | -2.34(-2.10%) |
Mar 17, 2016 | 113.70 | 113.75 | 108.95 | 111.50 | 2,215,926 | -1.58(-1.40%) |
Mar 16, 2016 | 114.15 | 114.94 | 112.50 | 113.08 | 1,542,068 | -1.11(-0.97%) |
Mar 15, 2016 | 118.40 | 118.58 | 112.73 | 114.18 | 3,197,482 | -4.90(-4.12%) |
Mar 14, 2016 | 116.25 | 119.52 | 115.74 | 119.08 | 2,801,826 | +3.52(+3.04%) |
Mar 11, 2016 | 113.93 | 115.94 | 113.81 | 115.56 | 1,719,010 | +1.80(+1.58%) |
Mar 10, 2016 | 112.30 | 114.15 | 111.55 | 113.76 | 2,059,856 | +2.10(+1.88%) |
Mar 09, 2016 | 110.36 | 111.72 | 109.95 | 111.67 | 1,253,926 | +2.00(+1.82%) |
Mar 08, 2016 | 109.55 | 111.27 | 109.33 | 109.67 | 1,910,683 | -0.02(-0.02%) |
Mar 07, 2016 | 106.91 | 109.97 | 106.90 | 109.69 | 1,950,684 | +2.10(+1.95%) |
Mar 04, 2016 | 107.32 | 109.17 | 106.23 | 107.59 | 2,012,784 | +0.16(+0.15%) |
Mar 03, 2016 | 106.99 | 107.74 | 106.28 | 107.42 | 1,752,479 | +0.52(+0.49%) |
Mar 02, 2016 | 107.23 | 107.33 | 105.24 | 106.91 | 1,379,234 | -0.34(-0.32%) |
Mar 01, 2016 | 107.98 | 108.04 | 105.98 | 107.25 | 1,688,220 | -0.03(-0.03%) |
Feb 29, 2016 | 109.37 | 110.11 | 107.20 | 107.28 | 1,638,137 | -2.53(-2.31%) |
Feb 26, 2016 | 110.38 | 111.07 | 108.94 | 109.81 | 1,921,307 | +0.07(+0.06%) |
Feb 25, 2016 | 107.63 | 109.84 | 106.52 | 109.74 | 1,361,411 | +2.45(+2.29%) |
Feb 24, 2016 | 105.18 | 108.18 | 105.04 | 107.29 | 1,713,461 | +1.32(+1.25%) |
Feb 23, 2016 | 105.21 | 107.46 | 105.01 | 105.97 | 2,571,490 | +0.65(+0.62%) |
Feb 22, 2016 | 108.32 | 109.16 | 104.07 | 105.31 | 4,352,511 | -4.46(-4.07%) |
Feb 19, 2016 | 109.62 | 110.51 | 106.67 | 109.78 | 4,779,412 | -0.90(-0.81%) |
Feb 18, 2016 | 114.54 | 116.13 | 109.20 | 110.68 | 8,817,699 | -12.54(-10.17%) |
Feb 17, 2016 | 120.02 | 124.05 | 120.02 | 123.21 | 2,562,565 | +3.36(+2.80%) |
Feb 16, 2016 | 118.22 | 120.28 | 117.56 | 119.85 | 2,128,910 | +2.21(+1.88%) |
Feb 12, 2016 | 114.64 | 117.64 | 117.64 | 117.64 | 1,858,602 | +3.00(+2.61%) |
Feb 11, 2016 | 115.94 | 116.50 | 113.08 | 114.64 | 2,149,430 | -2.03(-1.74%) |
Feb 10, 2016 | 117.90 | 118.53 | 116.13 | 116.67 | 1,335,030 | -1.11(-0.94%) |
Feb 09, 2016 | 116.20 | 119.14 | 115.71 | 117.78 | 1,429,336 | +0.81(+0.69%) |
Feb 08, 2016 | 120.75 | 120.91 | 115.32 | 116.98 | 2,095,070 | -5.14(-4.21%) |
Feb 05, 2016 | 121.17 | 123.34 | 120.76 | 122.12 | 1,744,059 | -0.19(-0.16%) |
Feb 04, 2016 | 123.43 | 125.26 | 120.74 | 122.31 | 1,260,186 | -1.33(-1.08%) |
Feb 03, 2016 | 123.09 | 124.17 | 120.69 | 123.65 | 1,188,935 | +1.42(+1.16%) |
Feb 02, 2016 | 121.23 | 122.29 | 120.20 | 122.23 | 1,833,741 | +0.26(+0.22%) |
Feb 01, 2016 | 121.49 | 122.45 | 121.01 | 121.97 | 1,693,525 | -0.75(-0.61%) |
Jan 29, 2016 | 121.91 | 123.63 | 121.07 | 122.71 | 1,899,980 | +1.15(+0.94%) |
Jan 28, 2016 | 123.22 | 123.42 | 118.87 | 121.57 | 2,646,793 | -1.10(-0.89%) |
Jan 27, 2016 | 125.73 | 126.37 | 121.41 | 122.66 | 2,332,924 | -3.75(-2.97%) |
Jan 26, 2016 | 126.97 | 128.59 | 125.85 | 126.41 | 2,069,662 | -0.10(-0.08%) |
Jan 25, 2016 | 126.54 | 128.31 | 125.98 | 126.52 | 2,130,021 | +0.41(+0.32%) |
Jan 22, 2016 | 125.34 | 129.32 | 125.13 | 126.11 | 4,320,617 | +1.52(+1.22%) |
Jan 21, 2016 | 124.17 | 125.55 | 122.14 | 124.59 | 3,358,026 | +0.81(+0.65%) |
Jan 20, 2016 | 122.73 | 125.11 | 119.45 | 123.78 | 3,601,639 | -0.56(-0.45%) |
Jan 19, 2016 | 123.78 | 124.77 | 122.42 | 124.34 | 2,936,261 | +1.27(+1.03%) |
Jan 15, 2016 | 120.45 | 123.08 | 123.08 | 123.08 | 2,192,620 | -0.34(-0.28%) |
Jan 14, 2016 | 121.64 | 124.50 | 119.10 | 123.42 | 2,135,137 | +1.98(+1.63%) |
Jan 13, 2016 | 125.08 | 125.33 | 120.97 | 121.44 | 1,877,329 | -2.96(-2.38%) |
Jan 12, 2016 | 123.03 | 125.06 | 122.17 | 124.40 | 1,903,380 | +2.51(+2.06%) |
Jan 11, 2016 | 124.10 | 124.10 | 117.76 | 121.89 | 2,684,123 | +2.48(+2.08%) |
Jan 08, 2016 | 122.67 | 123.08 | 119.00 | 119.41 | 1,752,678 | -3.07(-2.51%) |
Jan 07, 2016 | 120.78 | 123.23 | 120.61 | 122.48 | 1,978,847 | +0.02(+0.02%) |
Jan 06, 2016 | 119.85 | 123.05 | 119.67 | 122.46 | 2,953,744 | +1.36(+1.12%) |
Jan 05, 2016 | 121.47 | 123.58 | 119.89 | 121.10 | 1,378,783 | +0.15(+0.13%) |
Jan 04, 2016 | 120.53 | 121.73 | 119.78 | 120.95 | 1,972,758 | -1.87(-1.52%) |
Dec 31, 2015 | 122.98 | 122.81 | 122.81 | 122.81 | 710,333 | -0.46(-0.37%) |
Dec 30, 2015 | 124.36 | 124.76 | 122.95 | 123.27 | 671,493 | -1.15(-0.92%) |
Dec 29, 2015 | 124.34 | 124.76 | 123.54 | 124.42 | 838,409 | +0.64(+0.51%) |
Dec 28, 2015 | 125.43 | 125.44 | 122.90 | 123.78 | 765,993 | -1.44(-1.15%) |
Dec 24, 2015 | 125.79 | 125.22 | 125.22 | 125.22 | 330,601 | -0.14(-0.11%) |
Dec 23, 2015 | 123.54 | 125.90 | 123.50 | 125.36 | 1,385,806 | +2.06(+1.67%) |
Dec 22, 2015 | 123.01 | 124.03 | 122.47 | 123.30 | 1,171,898 | +0.84(+0.69%) |
Dec 21, 2015 | 122.86 | 122.86 | 120.96 | 122.46 | 1,040,673 | -0.04(-0.03%) |
Dec 18, 2015 | 124.05 | 124.26 | 122.44 | 122.50 | 2,010,564 | -1.64(-1.32%) |
Dec 17, 2015 | 128.21 | 128.71 | 123.55 | 124.14 | 1,757,943 | -2.71(-2.13%) |
Dec 16, 2015 | 126.69 | 127.88 | 124.09 | 126.85 | 1,946,804 | +0.12(+0.09%) |
Dec 15, 2015 | 128.09 | 128.12 | 125.98 | 126.73 | 1,942,720 | +0.27(+0.22%) |
Dec 14, 2015 | 125.90 | 126.78 | 124.61 | 126.46 | 1,926,845 | +1.53(+1.22%) |
Dec 11, 2015 | 125.61 | 125.84 | 123.62 | 124.93 | 1,022,225 | -1.44(-1.14%) |
Dec 10, 2015 | 126.92 | 127.02 | 125.66 | 126.37 | 1,496,912 | +0.62(+0.49%) |
Dec 09, 2015 | 126.01 | 127.54 | 125.35 | 125.75 | 2,252,095 | -0.20(-0.15%) |
Dec 08, 2015 | 124.23 | 126.63 | 124.17 | 125.95 | 1,664,826 | +0.89(+0.71%) |
Dec 07, 2015 | 125.19 | 125.75 | 123.59 | 125.06 | 1,393,737 | -0.30(-0.24%) |
Dec 04, 2015 | 123.91 | 125.90 | 123.11 | 125.35 | 1,753,444 | +1.78(+1.44%) |
Dec 03, 2015 | 125.82 | 126.07 | 121.89 | 123.57 | 1,751,914 | -1.93(-1.54%) |
Dec 02, 2015 | 126.85 | 128.09 | 125.22 | 125.50 | 1,265,530 | -1.15(-0.90%) |
Dec 01, 2015 | 127.98 | 128.06 | 125.00 | 126.64 | 1,391,141 | -0.15(-0.12%) |
Nov 30, 2015 | 128.19 | 128.54 | 126.47 | 126.80 | 1,923,764 | -0.93(-0.73%) |
Nov 27, 2015 | 128.05 | 128.16 | 127.12 | 127.73 | 418,244 | -0.12(-0.09%) |
Nov 25, 2015 | 127.57 | 127.85 | 127.85 | 127.85 | 1,107,503 | +0.53(+0.42%) |
Nov 24, 2015 | 125.83 | 128.03 | 124.13 | 127.31 | 2,832,982 | +1.46(+1.16%) |
Nov 23, 2015 | 132.06 | 132.12 | 125.09 | 125.85 | 2,843,640 | -5.53(-4.21%) |
Nov 20, 2015 | 131.27 | 132.32 | 130.44 | 131.38 | 3,142,280 | +0.25(+0.19%) |
Nov 19, 2015 | 132.12 | 132.12 | 130.06 | 131.13 | 2,681,155 | -0.86(-0.65%) |
Nov 18, 2015 | 131.10 | 132.02 | 129.13 | 131.99 | 4,077,068 | +1.81(+1.39%) |
Nov 17, 2015 | 126.48 | 130.47 | 126.27 | 130.17 | 6,211,192 | +3.82(+3.02%) |
Nov 16, 2015 | 127.13 | 129.11 | 124.94 | 126.36 | 8,001,827 | +1.78(+1.43%) |
Nov 13, 2015 | 119.18 | 126.49 | 119.06 | 124.58 | 32,449,184 | -8.18(-6.16%) |
Nov 12, 2015 | 135.77 | 140.08 | 132.38 | 132.76 | 4,144,242 | -3.83(-2.80%) |
Nov 11, 2015 | 138.90 | 140.46 | 136.42 | 136.59 | 2,561,767 | -1.67(-1.21%) |
Nov 10, 2015 | 135.10 | 138.66 | 134.68 | 138.26 | 2,583,752 | +2.81(+2.07%) |
Nov 09, 2015 | 135.87 | 137.51 | 133.57 | 135.45 | 2,672,261 | -2.15(-1.56%) |
Nov 06, 2015 | 135.47 | 139.19 | 133.65 | 137.59 | 1,671,330 | +1.48(+1.09%) |
Nov 05, 2015 | 139.91 | 140.17 | 135.83 | 136.11 | 1,659,733 | -1.52(-1.10%) |
Nov 04, 2015 | 136.68 | 137.93 | 135.32 | 137.63 | 2,311,993 | +2.16(+1.60%) |
Nov 03, 2015 | 134.97 | 138.03 | 133.91 | 135.47 | 1,984,486 | +0.33(+0.24%) |
Nov 02, 2015 | 135.82 | 135.92 | 133.36 | 135.13 | 1,649,653 | +1.36(+1.02%) |
Oct 30, 2015 | 140.05 | 140.67 | 132.79 | 133.77 | 2,502,351 | -6.84(-4.87%) |
Oct 29, 2015 | 138.54 | 142.40 | 137.72 | 140.61 | 2,701,866 | +4.55(+3.35%) |
Oct 28, 2015 | 133.65 | 137.51 | 133.54 | 136.06 | 2,873,598 | +3.55(+2.68%) |
Oct 27, 2015 | 131.74 | 133.01 | 131.23 | 132.51 | 1,490,017 | +1.68(+1.28%) |
Oct 26, 2015 | 128.80 | 132.17 | 126.95 | 130.83 | 2,080,686 | +3.14(+2.46%) |
Oct 23, 2015 | 126.62 | 128.99 | 125.17 | 127.69 | 2,355,870 | +2.45(+1.96%) |
Oct 22, 2015 | 129.41 | 130.56 | 120.95 | 125.24 | 4,926,842 | -6.41(-4.87%) |
Oct 21, 2015 | 137.72 | 138.15 | 128.10 | 131.65 | 3,165,919 | -6.25(-4.53%) |
Oct 20, 2015 | 140.48 | 140.51 | 136.77 | 137.90 | 1,370,040 | -2.59(-1.84%) |
Oct 19, 2015 | 140.96 | 141.20 | 138.60 | 140.49 | 1,508,648 | -0.41(-0.29%) |
Oct 16, 2015 | 138.97 | 140.90 | 138.02 | 140.90 | 1,743,718 | +2.99(+2.17%) |
Oct 15, 2015 | 136.75 | 138.00 | 135.40 | 137.91 | 945,434 | +1.45(+1.06%) |
Oct 14, 2015 | 135.31 | 137.10 | 134.03 | 136.46 | 1,552,416 | +2.31(+1.73%) |
Oct 13, 2015 | 135.46 | 138.53 | 133.64 | 134.14 | 963,809 | -2.84(-2.07%) |
Oct 12, 2015 | 137.50 | 137.88 | 135.72 | 136.98 | 433,603 | +0.79(+0.58%) |
Oct 09, 2015 | 134.30 | 137.04 | 133.54 | 136.19 | 1,183,950 | +1.92(+1.43%) |
Oct 08, 2015 | 132.10 | 134.73 | 130.68 | 134.28 | 683,091 | +1.88(+1.42%) |
Oct 07, 2015 | 135.55 | 135.62 | 129.92 | 132.40 | 2,167,545 | -3.05(-2.25%) |
Oct 06, 2015 | 136.99 | 137.72 | 133.37 | 135.44 | 942,566 | -1.80(-1.31%) |
Oct 05, 2015 | 137.31 | 137.93 | 135.91 | 137.24 | 1,472,388 | +0.93(+0.68%) |
Oct 02, 2015 | 131.28 | 136.41 | 130.04 | 136.31 | 1,784,944 | +3.70(+2.79%) |
Oct 01, 2015 | 134.86 | 135.26 | 129.49 | 132.61 | 1,804,960 | -0.76(-0.57%) |
Sep 30, 2015 | 132.42 | 133.94 | 129.66 | 133.37 | 1,785,482 | +2.01(+1.53%) |
Sep 29, 2015 | 130.97 | 137.97 | 127.90 | 131.36 | 2,761,231 | +1.98(+1.53%) |
Sep 28, 2015 | 135.08 | 135.24 | 127.75 | 129.39 | 3,237,142 | -7.06(-5.18%) |
Sep 25, 2015 | 144.59 | 144.79 | 134.29 | 136.45 | 1,712,387 | -7.09(-4.94%) |
Sep 24, 2015 | 144.29 | 144.29 | 141.25 | 143.54 | 1,222,595 | -1.37(-0.94%) |
Sep 23, 2015 | 145.66 | 147.12 | 144.19 | 144.91 | 613,616 | -0.93(-0.64%) |
Sep 22, 2015 | 145.50 | 147.16 | 143.79 | 145.84 | 981,486 | -2.43(-1.64%) |
Sep 21, 2015 | 150.77 | 151.44 | 146.21 | 148.26 | 1,222,810 | -3.17(-2.09%) |
Sep 18, 2015 | 152.45 | 153.43 | 151.16 | 151.44 | 1,610,345 | -2.13(-1.39%) |
Sep 17, 2015 | 153.07 | 155.68 | 152.97 | 153.56 | 1,391,493 | -1.11(-0.72%) |
Sep 16, 2015 | 155.12 | 155.73 | 151.60 | 154.67 | 1,116,787 | -0.91(-0.58%) |
Sep 15, 2015 | 154.34 | 156.69 | 152.96 | 155.58 | 855,466 | +1.87(+1.21%) |
Sep 14, 2015 | 152.51 | 154.29 | 149.68 | 153.72 | 669,847 | +1.35(+0.88%) |
Sep 11, 2015 | 150.21 | 152.49 | 149.68 | 152.37 | 773,448 | +1.27(+0.84%) |
Sep 10, 2015 | 149.91 | 152.32 | 149.07 | 151.09 | 1,118,446 | +0.93(+0.62%) |
Sep 09, 2015 | 153.72 | 154.78 | 149.81 | 150.16 | 837,945 | -3.04(-1.98%) |
Sep 08, 2015 | 151.44 | 155.31 | 151.34 | 153.20 | 813,262 | +1.57(+1.03%) |
Sep 04, 2015 | 149.76 | 151.63 | 151.63 | 151.63 | 679,919 | +0.72(+0.48%) |
Sep 03, 2015 | 153.65 | 154.51 | 150.13 | 150.91 | 719,867 | -3.09(-2.00%) |
Sep 02, 2015 | 153.32 | 154.00 | 150.23 | 154.00 | 896,444 | +1.81(+1.19%) |