Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 106.82 | 107.30 | 106.70 | 106.93 | 72,704 | -1.41(-1.30%) |
Aug 30, 2016 | 108.55 | 108.89 | 108.27 | 108.34 | 141,443 | -0.18(-0.17%) |
Aug 29, 2016 | 107.73 | 108.60 | 107.73 | 108.52 | 119,399 | +0.78(+0.72%) |
Aug 26, 2016 | 108.42 | 109.71 | 107.30 | 107.74 | 44,592 | -0.39(-0.36%) |
Aug 25, 2016 | 108.08 | 108.87 | 107.87 | 108.13 | 29,714 | -0.04(-0.04%) |
Aug 24, 2016 | 109.46 | 109.46 | 108.17 | 108.17 | 38,497 | -0.83(-0.76%) |
Aug 23, 2016 | 108.88 | 109.53 | 108.88 | 109.00 | 30,434 | +0.38(+0.35%) |
Aug 22, 2016 | 107.76 | 109.08 | 107.52 | 108.62 | 67,283 | -0.52(-0.47%) |
Aug 19, 2016 | 108.45 | 109.18 | 108.19 | 109.14 | 46,115 | -0.76(-0.69%) |
Aug 18, 2016 | 109.18 | 109.93 | 109.14 | 109.90 | 49,489 | +1.40(+1.29%) |
Aug 17, 2016 | 107.77 | 108.90 | 107.01 | 108.50 | 34,848 | -1.99(-1.80%) |
Aug 16, 2016 | 110.56 | 110.87 | 110.24 | 110.49 | 32,321 | +0.33(+0.30%) |
Aug 15, 2016 | 110.19 | 110.47 | 110.03 | 110.16 | 40,933 | +0.84(+0.76%) |
Aug 12, 2016 | 110.02 | 110.02 | 109.31 | 109.32 | 41,616 | -0.08(-0.07%) |
Aug 11, 2016 | 108.98 | 109.83 | 108.86 | 109.40 | 29,550 | +0.65(+0.60%) |
Aug 10, 2016 | 109.08 | 109.26 | 108.58 | 108.75 | 38,821 | -0.53(-0.48%) |
Aug 09, 2016 | 107.41 | 109.81 | 107.36 | 109.28 | 54,656 | +2.88(+2.71%) |
Aug 08, 2016 | 106.33 | 106.43 | 106.01 | 106.40 | 40,767 | -0.03(-0.03%) |
Aug 05, 2016 | 105.17 | 106.49 | 105.17 | 106.43 | 58,616 | +2.03(+1.94%) |
Aug 04, 2016 | 104.76 | 105.15 | 104.00 | 104.40 | 440,408 | -1.95(-1.83%) |
Aug 03, 2016 | 104.95 | 106.41 | 104.92 | 106.35 | 168,522 | +0.50(+0.48%) |
Aug 02, 2016 | 106.61 | 106.64 | 105.60 | 105.84 | 74,072 | -1.84(-1.70%) |
Aug 01, 2016 | 107.02 | 108.19 | 106.67 | 107.68 | 161,749 | -0.00(-0.00%) |
Jul 29, 2016 | 107.02 | 107.80 | 106.99 | 107.69 | 69,751 | +2.59(+2.46%) |
Jul 28, 2016 | 105.72 | 105.73 | 104.65 | 105.10 | 33,775 | +0.56(+0.54%) |
Jul 27, 2016 | 104.62 | 104.71 | 103.41 | 104.54 | 37,426 | +1.56(+1.51%) |
Jul 26, 2016 | 102.54 | 103.12 | 102.43 | 102.98 | 48,008 | +1.28(+1.26%) |
Jul 25, 2016 | 102.02 | 102.14 | 101.23 | 101.70 | 43,865 | +0.28(+0.28%) |
Jul 22, 2016 | 101.71 | 101.80 | 101.02 | 101.42 | 63,079 | -0.10(-0.10%) |
Jul 21, 2016 | 100.95 | 101.60 | 100.85 | 101.52 | 139,390 | +0.56(+0.56%) |
Jul 20, 2016 | 101.27 | 101.27 | 100.59 | 100.95 | 76,234 | +0.45(+0.45%) |
Jul 19, 2016 | 101.42 | 101.46 | 100.25 | 100.50 | 160,972 | -1.47(-1.44%) |
Jul 18, 2016 | 102.03 | 103.24 | 101.67 | 101.97 | 194,733 | -1.73(-1.67%) |
Jul 15, 2016 | 104.49 | 104.59 | 103.43 | 103.70 | 66,832 | +0.75(+0.73%) |
Jul 14, 2016 | 104.36 | 104.43 | 102.11 | 102.95 | 89,157 | -0.30(-0.29%) |
Jul 13, 2016 | 103.22 | 103.78 | 102.86 | 103.25 | 125,869 | +0.23(+0.22%) |
Jul 12, 2016 | 104.03 | 104.30 | 102.77 | 103.02 | 66,268 | +0.85(+0.83%) |
Jul 11, 2016 | 102.14 | 102.69 | 101.37 | 102.17 | 52,797 | +1.66(+1.65%) |
Jul 08, 2016 | 97.77 | 100.07 | 100.51 | 52,932 | +2.74(+2.80%) | |
Jul 07, 2016 | 98.38 | 99.09 | 97.35 | 97.77 | 55,360 | -1.66(-1.67%) |
Jul 05, 2016 | 100.37 | 100.60 | 99.20 | 99.43 | 72,335 | -1.66(-1.65%) |
Jul 01, 2016 | 101.09 | 101.09 | 101.09 | 0 | +0.44(+0.44%) | |
Jun 30, 2016 | 99.25 | 100.94 | 98.66 | 100.65 | 70,387 | +1.53(+1.54%) |
Jun 29, 2016 | 99.01 | 99.26 | 98.32 | 99.12 | 88,652 | -0.50(-0.50%) |
Jun 28, 2016 | 98.40 | 99.74 | 98.00 | 99.62 | 132,441 | +2.50(+2.57%) |
Jun 27, 2016 | 98.12 | 98.23 | 95.10 | 97.12 | 137,450 | -0.47(-0.49%) |
Jun 24, 2016 | 98.85 | 100.05 | 97.12 | 97.59 | 244,685 | -8.95(-8.40%) |
Jun 23, 2016 | 105.58 | 106.54 | 104.77 | 106.54 | 101,233 | +2.47(+2.37%) |
Jun 22, 2016 | 104.09 | 104.87 | 103.60 | 104.07 | 123,535 | +0.27(+0.26%) |
Jun 21, 2016 | 103.36 | 104.20 | 102.93 | 103.80 | 62,873 | +2.05(+2.01%) |
Jun 20, 2016 | 102.41 | 102.50 | 101.63 | 101.75 | 65,727 | +1.43(+1.43%) |
Jun 17, 2016 | 99.22 | 100.41 | 98.71 | 100.32 | 80,244 | +0.53(+0.53%) |
Jun 16, 2016 | 96.66 | 99.79 | 96.50 | 99.79 | 82,488 | +0.87(+0.88%) |
Jun 15, 2016 | 99.02 | 99.70 | 98.77 | 98.92 | 112,070 | +0.66(+0.67%) |
Jun 14, 2016 | 99.25 | 99.25 | 97.59 | 98.27 | 78,941 | -0.78(-0.79%) |
Jun 13, 2016 | 99.34 | 100.50 | 98.75 | 99.05 | 75,685 | -0.85(-0.85%) |
Jun 10, 2016 | 99.54 | 100.07 | 98.68 | 99.90 | 116,154 | -2.85(-2.77%) |
Jun 09, 2016 | 102.28 | 102.84 | 102.04 | 102.75 | 586,761 | -2.19(-2.09%) |
Jun 08, 2016 | 104.88 | 105.14 | 104.12 | 104.94 | 246,024 | +0.69(+0.67%) |
Jun 07, 2016 | 103.91 | 104.59 | 103.91 | 104.25 | 1,004,568 | +2.92(+2.88%) |
Jun 06, 2016 | 101.32 | 101.58 | 101.20 | 101.33 | 113,150 | +0.17(+0.17%) |
Jun 03, 2016 | 101.22 | 101.65 | 101.00 | 101.16 | 184,532 | +2.23(+2.25%) |
Jun 02, 2016 | 97.37 | 98.96 | 97.28 | 98.93 | 206,702 | +2.08(+2.15%) |
Jun 01, 2016 | 95.94 | 96.98 | 95.86 | 96.85 | 173,046 | +1.45(+1.52%) |
May 31, 2016 | 95.86 | 96.26 | 95.10 | 95.40 | 445,964 | +0.18(+0.19%) |
May 27, 2016 | 95.22 | 95.22 | 95.22 | 0 | -1.19(-1.23%) | |
May 26, 2016 | 96.41 | 96.52 | 95.49 | 96.41 | 1,006,950 | -1.08(-1.10%) |
May 25, 2016 | 96.28 | 97.59 | 96.09 | 97.48 | 1,051,160 | -0.69(-0.70%) |
May 24, 2016 | 96.89 | 99.20 | 96.34 | 98.17 | 581,151 | +2.69(+2.81%) |
May 23, 2016 | 96.24 | 96.36 | 94.36 | 95.48 | 372,143 | -4.72(-4.71%) |
May 20, 2016 | 100.72 | 100.85 | 100.07 | 100.20 | 522,206 | +0.44(+0.44%) |
May 19, 2016 | 98.51 | 99.87 | 97.42 | 99.76 | 724,105 | -8.36(-7.74%) |
May 18, 2016 | 107.76 | 109.38 | 107.72 | 108.12 | 44,322 | +0.25(+0.23%) |
May 17, 2016 | 108.50 | 109.05 | 107.73 | 107.88 | 55,716 | -1.31(-1.20%) |
May 16, 2016 | 109.13 | 109.30 | 108.48 | 109.19 | 54,930 | +0.94(+0.86%) |
May 13, 2016 | 108.31 | 108.82 | 107.98 | 108.25 | 50,531 | -0.70(-0.64%) |
May 12, 2016 | 109.08 | 109.33 | 107.95 | 108.95 | 105,212 | -5.05(-4.43%) |
May 11, 2016 | 113.83 | 114.98 | 113.73 | 114.00 | 121,937 | -0.17(-0.15%) |
May 10, 2016 | 113.78 | 114.40 | 113.29 | 114.17 | 43,610 | +0.17(+0.15%) |
May 09, 2016 | 113.91 | 114.45 | 113.80 | 114.00 | 24,437 | +1.99(+1.78%) |
May 06, 2016 | 111.65 | 112.43 | 111.35 | 112.01 | 29,830 | +0.26(+0.23%) |
May 05, 2016 | 111.90 | 112.44 | 111.50 | 111.75 | 45,423 | -1.03(-0.91%) |
May 04, 2016 | 111.57 | 112.97 | 111.00 | 112.78 | 111,080 | -0.40(-0.35%) |
May 03, 2016 | 113.77 | 113.86 | 113.06 | 113.18 | 64,570 | -1.94(-1.69%) |
May 02, 2016 | 114.74 | 115.24 | 114.52 | 115.12 | 155,957 | +2.04(+1.80%) |
Apr 29, 2016 | 114.01 | 114.69 | 112.91 | 113.08 | 79,435 | -1.55(-1.35%) |
Apr 28, 2016 | 115.70 | 118.46 | 114.38 | 114.63 | 383,374 | -3.69(-3.12%) |
Apr 27, 2016 | 117.14 | 118.32 | 117.14 | 118.32 | 41,287 | -5.20(-4.21%) |
Apr 26, 2016 | 123.19 | 123.69 | 122.22 | 123.52 | 43,554 | -0.74(-0.60%) |
Apr 25, 2016 | 122.92 | 124.26 | 122.72 | 124.26 | 76,167 | -0.23(-0.18%) |
Apr 22, 2016 | 124.79 | 124.88 | 123.65 | 124.49 | 287,378 | -0.11(-0.09%) |
Apr 21, 2016 | 124.03 | 125.20 | 123.55 | 124.60 | 226,786 | +0.39(+0.31%) |
Apr 20, 2016 | 123.92 | 124.60 | 123.14 | 124.21 | 62,079 | -0.49(-0.39%) |
Apr 19, 2016 | 123.61 | 124.81 | 123.56 | 124.70 | 38,564 | +3.85(+3.19%) |
Apr 18, 2016 | 119.27 | 121.00 | 119.26 | 120.85 | 48,996 | +1.42(+1.19%) |
Apr 15, 2016 | 119.73 | 119.73 | 119.01 | 119.43 | 71,205 | +0.46(+0.39%) |
Apr 14, 2016 | 118.76 | 119.43 | 118.76 | 118.97 | 74,952 | -0.09(-0.08%) |
Apr 13, 2016 | 117.52 | 119.19 | 117.52 | 119.06 | 35,382 | +1.41(+1.20%) |
Apr 12, 2016 | 115.84 | 117.71 | 115.00 | 117.65 | 41,377 | +1.19(+1.02%) |
Apr 11, 2016 | 117.52 | 117.52 | 116.46 | 116.46 | 46,343 | +0.90(+0.78%) |
Apr 08, 2016 | 116.57 | 116.66 | 115.49 | 115.56 | 21,238 | +2.23(+1.97%) |
Apr 07, 2016 | 114.66 | 114.97 | 112.73 | 113.33 | 58,447 | -2.47(-2.13%) |
Apr 06, 2016 | 113.61 | 115.80 | 113.61 | 115.80 | 36,797 | +2.28(+2.01%) |
Apr 05, 2016 | 114.47 | 114.47 | 113.52 | 113.52 | 32,648 | -3.41(-2.92%) |
Apr 04, 2016 | 116.97 | 117.40 | 116.51 | 116.93 | 52,377 | +0.87(+0.75%) |
Apr 01, 2016 | 113.54 | 116.09 | 113.42 | 116.06 | 50,859 | -1.24(-1.06%) |
Mar 31, 2016 | 117.76 | 118.18 | 117.26 | 117.30 | 42,193 | -0.07(-0.06%) |
Mar 30, 2016 | 117.44 | 118.00 | 116.81 | 117.37 | 28,989 | +1.11(+0.95%) |
Mar 29, 2016 | 113.63 | 116.34 | 113.63 | 116.26 | 38,251 | +0.84(+0.73%) |
Mar 28, 2016 | 114.81 | 115.57 | 114.38 | 115.42 | 42,200 | +0.57(+0.50%) |
Mar 24, 2016 | 114.85 | 114.85 | 114.85 | 0 | -1.43(-1.23%) | |
Mar 23, 2016 | 118.14 | 118.14 | 116.04 | 116.28 | 36,799 | -0.21(-0.18%) |
Mar 22, 2016 | 114.51 | 116.65 | 114.51 | 116.49 | 25,796 | +0.99(+0.86%) |
Mar 21, 2016 | 114.84 | 116.08 | 114.84 | 115.50 | 37,207 | +3.45(+3.08%) |
Mar 18, 2016 | 110.96 | 112.19 | 110.67 | 112.05 | 26,394 | +0.29(+0.26%) |
Mar 17, 2016 | 111.04 | 112.12 | 110.65 | 111.76 | 40,189 | -0.44(-0.39%) |
Mar 16, 2016 | 109.93 | 112.20 | 109.93 | 112.20 | 55,989 | +0.80(+0.72%) |
Mar 15, 2016 | 110.84 | 111.52 | 110.50 | 111.40 | 37,148 | +0.23(+0.21%) |
Mar 14, 2016 | 110.80 | 111.65 | 110.80 | 111.17 | 36,014 | +0.97(+0.88%) |
Mar 11, 2016 | 108.84 | 110.20 | 108.58 | 110.20 | 48,189 | +2.77(+2.58%) |
Mar 10, 2016 | 109.05 | 109.94 | 106.09 | 107.43 | 66,477 | -0.77(-0.71%) |
Mar 09, 2016 | 108.96 | 108.97 | 108.13 | 108.20 | 70,277 | +0.79(+0.74%) |
Mar 08, 2016 | 107.93 | 108.03 | 107.18 | 107.41 | 62,838 | -0.50(-0.46%) |
Mar 07, 2016 | 106.97 | 108.47 | 106.96 | 107.91 | 51,964 | -0.20(-0.18%) |
Mar 04, 2016 | 107.67 | 108.85 | 107.54 | 108.11 | 48,691 | +0.67(+0.62%) |
Mar 03, 2016 | 106.50 | 107.50 | 106.37 | 107.44 | 33,688 | +0.13(+0.12%) |
Mar 02, 2016 | 106.78 | 107.71 | 106.46 | 107.31 | 55,308 | +0.07(+0.07%) |
Mar 01, 2016 | 105.78 | 107.42 | 105.39 | 107.24 | 103,937 | +3.59(+3.46%) |
Feb 29, 2016 | 104.52 | 105.08 | 103.64 | 103.65 | 147,405 | -3.67(-3.42%) |
Feb 26, 2016 | 107.47 | 107.68 | 106.57 | 107.32 | 52,898 | +1.53(+1.45%) |
Feb 25, 2016 | 103.51 | 105.79 | 102.64 | 105.79 | 60,801 | -0.41(-0.39%) |
Feb 24, 2016 | 104.54 | 106.81 | 104.30 | 106.20 | 48,702 | -1.12(-1.04%) |
Feb 23, 2016 | 108.49 | 108.65 | 106.77 | 107.32 | 24,213 | -2.13(-1.95%) |
Feb 22, 2016 | 109.00 | 109.53 | 108.84 | 109.45 | 84,795 | +0.25(+0.23%) |
Feb 19, 2016 | 108.69 | 109.45 | 108.12 | 109.20 | 43,069 | -0.80(-0.73%) |
Feb 18, 2016 | 110.08 | 110.31 | 109.73 | 110.00 | 49,691 | +0.60(+0.55%) |
Feb 17, 2016 | 108.16 | 109.63 | 107.81 | 109.40 | 62,702 | +2.28(+2.12%) |
Feb 16, 2016 | 106.49 | 107.32 | 105.62 | 107.12 | 43,820 | +0.20(+0.19%) |
Feb 12, 2016 | 106.92 | 106.92 | 106.92 | 0 | +0.22(+0.21%) | |
Feb 11, 2016 | 106.31 | 106.78 | 105.65 | 106.70 | 115,878 | +0.64(+0.60%) |
Feb 10, 2016 | 107.05 | 107.45 | 105.75 | 106.06 | 38,527 | +0.16(+0.15%) |
Feb 09, 2016 | 104.55 | 106.19 | 104.55 | 105.90 | 80,948 | -0.80(-0.75%) |
Feb 08, 2016 | 105.54 | 106.81 | 105.10 | 106.70 | 113,524 | -0.74(-0.69%) |
Feb 05, 2016 | 108.57 | 108.84 | 107.00 | 107.44 | 102,784 | -3.16(-2.86%) |
Feb 04, 2016 | 110.09 | 111.51 | 109.78 | 110.60 | 57,478 | -0.35(-0.32%) |
Feb 03, 2016 | 108.99 | 110.95 | 107.57 | 110.95 | 72,122 | +1.97(+1.81%) |
Feb 02, 2016 | 110.56 | 110.56 | 108.36 | 108.98 | 60,457 | -3.00(-2.68%) |
Feb 01, 2016 | 111.05 | 112.41 | 110.66 | 111.98 | 66,959 | -0.40(-0.36%) |
Jan 29, 2016 | 111.06 | 112.42 | 111.04 | 112.38 | 127,667 | +0.38(+0.34%) |
Jan 28, 2016 | 112.59 | 112.67 | 110.40 | 112.00 | 76,330 | -0.59(-0.52%) |
Jan 27, 2016 | 113.95 | 115.00 | 112.43 | 112.59 | 54,422 | -2.41(-2.10%) |
Jan 26, 2016 | 115.15 | 113.55 | 115.00 | 56,921 | +0.80(+0.70%) | |
Jan 25, 2016 | 114.27 | 115.15 | 113.85 | 114.20 | 138,698 | -0.56(-0.49%) |
Jan 22, 2016 | 114.54 | 115.02 | 113.80 | 114.77 | 130,726 | +2.64(+2.35%) |
Jan 21, 2016 | 111.91 | 112.90 | 111.01 | 112.12 | 65,832 | +1.60(+1.45%) |
Jan 20, 2016 | 110.00 | 111.16 | 107.78 | 110.53 | 71,220 | -0.32(-0.29%) |
Jan 19, 2016 | 111.49 | 112.16 | 110.23 | 110.85 | 78,379 | +2.17(+2.00%) |
Jan 15, 2016 | 108.67 | 108.67 | 108.67 | 0 | -4.12(-3.65%) | |
Jan 14, 2016 | 111.18 | 113.41 | 110.99 | 112.79 | 99,492 | +1.49(+1.34%) |
Jan 13, 2016 | 114.28 | 114.47 | 110.85 | 111.30 | 134,525 | -2.82(-2.47%) |
Jan 12, 2016 | 114.36 | 114.70 | 112.75 | 114.12 | 59,627 | +1.32(+1.17%) |
Jan 11, 2016 | 113.63 | 113.72 | 111.40 | 112.80 | 67,374 | +0.75(+0.67%) |
Jan 08, 2016 | 115.66 | 115.75 | 112.05 | 112.05 | 40,460 | -2.85(-2.48%) |
Jan 07, 2016 | 115.45 | 116.59 | 114.45 | 114.90 | 64,315 | -2.47(-2.10%) |
Jan 06, 2016 | 116.74 | 118.13 | 116.50 | 117.37 | 44,517 | -2.45(-2.04%) |
Jan 05, 2016 | 119.69 | 120.01 | 118.65 | 119.82 | 64,059 | -0.28(-0.23%) |
Jan 04, 2016 | 121.19 | 121.25 | 119.11 | 120.10 | 694,256 | -4.73(-3.79%) |
Dec 31, 2015 | 124.83 | 124.83 | 124.83 | 0 | -1.34(-1.06%) | |
Dec 30, 2015 | 126.93 | 126.93 | 125.79 | 126.17 | 673,268 | -2.08(-1.62%) |
Dec 29, 2015 | 128.40 | 128.69 | 128.00 | 128.25 | 530,819 | +1.84(+1.46%) |
Dec 28, 2015 | 127.33 | 127.41 | 125.89 | 126.41 | 94,837 | -1.41(-1.10%) |
Dec 24, 2015 | 127.82 | 127.82 | 127.82 | 0 | +1.17(+0.92%) | |
Dec 23, 2015 | 124.93 | 127.00 | 124.92 | 126.65 | 69,738 | +1.55(+1.24%) |
Dec 22, 2015 | 125.31 | 125.32 | 123.96 | 125.10 | 52,436 | -0.05(-0.04%) |
Dec 21, 2015 | 126.99 | 127.23 | 124.25 | 125.15 | 69,065 | +0.47(+0.38%) |
Dec 18, 2015 | 125.78 | 126.08 | 124.53 | 124.68 | 58,466 | -2.86(-2.24%) |
Dec 17, 2015 | 128.45 | 128.90 | 127.54 | 127.54 | 65,431 | +0.69(+0.54%) |
Dec 16, 2015 | 125.69 | 127.09 | 124.54 | 126.85 | 78,766 | +3.33(+2.70%) |
Dec 15, 2015 | 123.90 | 124.59 | 123.13 | 123.52 | 58,574 | +1.16(+0.95%) |
Dec 14, 2015 | 122.87 | 123.02 | 121.05 | 122.36 | 63,080 | -0.02(-0.02%) |
Dec 11, 2015 | 123.33 | 123.93 | 122.25 | 122.38 | 54,695 | -2.97(-2.37%) |
Dec 10, 2015 | 125.57 | 126.95 | 125.11 | 125.35 | 84,229 | +1.94(+1.57%) |
Dec 09, 2015 | 125.00 | 125.75 | 123.25 | 123.41 | 285,517 | -1.70(-1.36%) |
Dec 08, 2015 | 126.65 | 127.05 | 125.11 | 125.11 | 53,778 | -3.94(-3.05%) |
Dec 07, 2015 | 129.20 | 129.32 | 128.02 | 129.05 | 37,759 | +0.85(+0.66%) |
Dec 04, 2015 | 125.89 | 128.63 | 125.87 | 128.20 | 83,791 | +0.36(+0.28%) |
Dec 03, 2015 | 129.10 | 129.40 | 126.91 | 127.84 | 59,970 | -2.20(-1.69%) |
Dec 02, 2015 | 131.88 | 131.88 | 129.93 | 130.04 | 107,476 | -2.64(-1.99%) |
Dec 01, 2015 | 133.68 | 133.80 | 132.28 | 132.68 | 65,025 | -0.07(-0.05%) |
Nov 30, 2015 | 133.61 | 134.04 | 132.60 | 132.75 | 40,984 | -0.79(-0.59%) |
Nov 27, 2015 | 133.20 | 133.64 | 133.17 | 133.54 | 14,257 | +1.24(+0.94%) |
Nov 25, 2015 | 132.30 | 132.30 | 132.30 | 0 | +0.80(+0.61%) | |
Nov 24, 2015 | 130.21 | 131.50 | 130.00 | 131.50 | 48,831 | -1.00(-0.75%) |
Nov 23, 2015 | 132.20 | 132.50 | 28,704 | -1.54(-1.15%) | ||
Nov 20, 2015 | 134.47 | 135.23 | 134.04 | 134.04 | 47,834 | -0.82(-0.61%) |
Nov 19, 2015 | 135.35 | 135.54 | 134.49 | 134.86 | 44,079 | +1.24(+0.93%) |
Nov 18, 2015 | 132.05 | 133.62 | 131.62 | 133.62 | 45,786 | +1.97(+1.50%) |
Nov 17, 2015 | 131.67 | 132.90 | 131.47 | 131.65 | 47,855 | +0.66(+0.50%) |
Nov 16, 2015 | 128.99 | 131.00 | 128.72 | 130.99 | 90,189 | +2.49(+1.94%) |
Nov 13, 2015 | 127.86 | 129.05 | 127.72 | 128.50 | 68,799 | -0.56(-0.43%) |
Nov 12, 2015 | 129.55 | 130.45 | 129.06 | 129.06 | 32,693 | -2.19(-1.67%) |
Nov 11, 2015 | 131.55 | 131.94 | 131.07 | 131.25 | 35,251 | +1.30(+1.00%) |
Nov 10, 2015 | 129.80 | 130.29 | 129.27 | 129.95 | 274,926 | -0.35(-0.27%) |
Nov 09, 2015 | 131.60 | 131.60 | 129.71 | 130.30 | 41,899 | -2.71(-2.04%) |
Nov 06, 2015 | 133.18 | 133.20 | 131.80 | 133.01 | 27,795 | -0.04(-0.03%) |
Nov 05, 2015 | 133.68 | 132.11 | 133.05 | 23,694 | +0.93(+0.70%) | |
Nov 04, 2015 | 133.68 | 133.90 | 131.29 | 132.12 | 73,582 | -2.64(-1.96%) |
Nov 03, 2015 | 134.40 | 135.06 | 133.83 | 134.76 | 326,654 | -0.95(-0.70%) |
Nov 02, 2015 | 135.02 | 135.71 | 134.91 | 135.71 | 30,150 | +2.27(+1.70%) |
Oct 30, 2015 | 132.03 | 133.90 | 131.93 | 133.44 | 65,932 | +0.54(+0.41%) |
Oct 29, 2015 | 131.73 | 133.26 | 131.67 | 132.90 | 53,717 | +2.35(+1.80%) |
Oct 28, 2015 | 131.01 | 131.88 | 129.48 | 130.55 | 35,387 | +2.58(+2.02%) |
Oct 27, 2015 | 128.25 | 128.85 | 127.80 | 127.97 | 97,413 | -0.49(-0.38%) |
Oct 26, 2015 | 129.12 | 129.26 | 128.35 | 128.46 | 22,846 | -0.52(-0.40%) |
Oct 23, 2015 | 128.18 | 129.15 | 127.93 | 128.98 | 30,511 | +3.83(+3.06%) |
Oct 22, 2015 | 124.08 | 125.50 | 123.92 | 125.15 | 41,517 | +1.72(+1.39%) |
Oct 21, 2015 | 125.09 | 125.50 | 123.43 | 123.43 | 38,251 | -1.25(-1.00%) |
Oct 20, 2015 | 125.56 | 125.56 | 124.68 | 124.68 | 24,161 | -0.84(-0.67%) |
Oct 19, 2015 | 125.48 | 125.70 | 124.85 | 125.52 | 35,705 | +0.72(+0.58%) |
Oct 16, 2015 | 124.73 | 125.15 | 124.47 | 124.80 | 29,014 | +0.00(+0.00%) |
Oct 15, 2015 | 123.51 | 125.18 | 123.51 | 124.80 | 46,283 | +0.80(+0.65%) |
Oct 14, 2015 | 123.83 | 124.51 | 123.15 | 124.00 | 47,331 | -0.12(-0.10%) |
Oct 13, 2015 | 124.02 | 124.97 | 123.80 | 124.12 | 31,865 | -1.87(-1.48%) |
Oct 12, 2015 | 125.84 | 126.51 | 125.77 | 125.99 | 23,705 | -0.36(-0.28%) |
Oct 09, 2015 | 125.97 | 126.59 | 125.50 | 126.35 | 43,329 | -1.63(-1.27%) |
Oct 08, 2015 | 126.30 | 127.98 | 126.00 | 127.98 | 264,525 | -0.77(-0.60%) |
Oct 07, 2015 | 128.68 | 129.62 | 127.68 | 128.75 | 51,519 | -1.38(-1.06%) |
Oct 06, 2015 | 130.11 | 131.25 | 129.94 | 130.13 | 66,375 | -0.82(-0.63%) |
Oct 05, 2015 | 131.11 | 131.29 | 130.06 | 130.95 | 36,827 | +2.52(+1.96%) |
Oct 02, 2015 | 128.75 | 125.35 | 128.43 | 42,580 | +1.76(+1.39%) | |
Oct 01, 2015 | 127.80 | 127.81 | 125.10 | 126.67 | 28,965 | -1.37(-1.07%) |
Sep 30, 2015 | 128.89 | 129.40 | 126.72 | 128.04 | 38,649 | +0.91(+0.72%) |
Sep 29, 2015 | 125.28 | 127.20 | 124.61 | 127.13 | 33,738 | -0.02(-0.02%) |
Sep 28, 2015 | 128.38 | 128.38 | 126.65 | 127.15 | 27,235 | -1.90(-1.47%) |
Sep 25, 2015 | 130.77 | 131.29 | 128.70 | 129.05 | 48,077 | -0.20(-0.15%) |
Sep 24, 2015 | 127.39 | 129.35 | 126.53 | 129.25 | 31,361 | +1.10(+0.86%) |
Sep 23, 2015 | 129.33 | 129.35 | 127.50 | 128.15 | 37,563 | +0.07(+0.05%) |
Sep 22, 2015 | 128.61 | 128.82 | 127.18 | 128.08 | 50,827 | -3.51(-2.67%) |
Sep 21, 2015 | 132.90 | 133.14 | 131.56 | 131.59 | 36,457 | +1.34(+1.03%) |
Sep 18, 2015 | 131.43 | 132.12 | 130.00 | 130.25 | 43,753 | -5.57(-4.10%) |
Sep 17, 2015 | 134.82 | 137.00 | 134.29 | 135.82 | 24,610 | -0.02(-0.01%) |
Sep 16, 2015 | 135.24 | 135.92 | 134.76 | 135.84 | 30,601 | +0.36(+0.27%) |
Sep 15, 2015 | 135.23 | 135.85 | 134.65 | 135.48 | 74,647 | +0.58(+0.43%) |
Sep 14, 2015 | 135.34 | 135.65 | 134.30 | 134.90 | 20,862 | -0.97(-0.71%) |
Sep 11, 2015 | 134.81 | 135.87 | 134.81 | 135.87 | 17,287 | +0.67(+0.50%) |
Sep 10, 2015 | 133.91 | 135.87 | 133.91 | 135.20 | 25,864 | +1.86(+1.40%) |
Sep 09, 2015 | 137.05 | 137.06 | 132.88 | 133.34 | 62,007 | -3.19(-2.34%) |
Sep 08, 2015 | 136.00 | 136.92 | 135.25 | 136.53 | 31,156 | +5.19(+3.95%) |
Sep 04, 2015 | 131.34 | 131.34 | 131.34 | 0 | -4.36(-3.21%) | |
Sep 03, 2015 | 136.45 | 137.20 | 135.14 | 135.70 | 31,678 | +1.55(+1.16%) |
Sep 02, 2015 | 133.49 | 134.15 | 132.61 | 134.15 | 39,333 | +3.30(+2.52%) |