Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 80.63 | 81.16 | 78.93 | 79.52 | 2,549,946 | -0.78(-0.98%) |
Sep 29, 2016 | 84.08 | 84.53 | 79.67 | 80.30 | 2,141,561 | -3.48(-4.15%) |
Sep 28, 2016 | 82.89 | 84.14 | 82.77 | 83.78 | 2,077,381 | +0.44(+0.53%) |
Sep 27, 2016 | 82.11 | 83.71 | 81.69 | 83.34 | 2,328,112 | +0.90(+1.09%) |
Sep 26, 2016 | 83.24 | 83.34 | 82.00 | 82.45 | 1,181,896 | -1.44(-1.71%) |
Sep 23, 2016 | 83.52 | 85.38 | 83.41 | 83.89 | 1,928,429 | +0.24(+0.29%) |
Sep 22, 2016 | 81.01 | 84.01 | 81.01 | 83.65 | 1,809,394 | +2.95(+3.66%) |
Sep 21, 2016 | 79.98 | 80.92 | 79.45 | 80.69 | 1,823,359 | +0.28(+0.34%) |
Sep 20, 2016 | 80.53 | 80.72 | 79.87 | 80.42 | 988,479 | +0.08(+0.10%) |
Sep 19, 2016 | 80.64 | 81.89 | 79.89 | 80.34 | 1,426,267 | -0.02(-0.02%) |
Sep 16, 2016 | 80.70 | 81.57 | 79.69 | 80.36 | 4,944,627 | -0.56(-0.69%) |
Sep 15, 2016 | 79.92 | 81.12 | 79.46 | 80.92 | 1,763,689 | +0.88(+1.10%) |
Sep 14, 2016 | 80.67 | 81.87 | 79.80 | 80.04 | 1,764,317 | -0.56(-0.69%) |
Sep 13, 2016 | 81.93 | 82.08 | 79.55 | 80.60 | 2,367,808 | -1.42(-1.73%) |
Sep 12, 2016 | 79.20 | 82.87 | 78.62 | 82.02 | 6,159,096 | +5.62(+7.35%) |
Sep 09, 2016 | 77.86 | 78.09 | 76.39 | 76.40 | 1,474,078 | -1.71(-2.19%) |
Sep 08, 2016 | 77.97 | 78.51 | 77.44 | 78.12 | 1,517,219 | +0.27(+0.34%) |
Sep 07, 2016 | 79.42 | 80.17 | 77.61 | 77.85 | 2,262,760 | -1.45(-1.82%) |
Sep 06, 2016 | 78.31 | 81.60 | 78.31 | 79.30 | 3,510,407 | +1.14(+1.45%) |
Sep 02, 2016 | 78.56 | 78.16 | 78.16 | 78.16 | 1,916,735 | -0.43(-0.55%) |
Sep 01, 2016 | 78.32 | 79.29 | 77.75 | 78.59 | 1,987,587 | +0.22(+0.29%) |
Aug 31, 2016 | 78.14 | 78.44 | 77.58 | 78.37 | 1,514,041 | -0.03(-0.03%) |
Aug 30, 2016 | 76.69 | 78.52 | 76.54 | 78.39 | 1,905,954 | +1.71(+2.22%) |
Aug 29, 2016 | 76.08 | 76.74 | 75.67 | 76.69 | 1,542,980 | +0.37(+0.49%) |
Aug 26, 2016 | 76.03 | 76.67 | 75.12 | 76.32 | 3,653,730 | +0.11(+0.15%) |
Aug 25, 2016 | 75.45 | 77.46 | 75.45 | 76.20 | 3,730,583 | +0.54(+0.72%) |
Aug 24, 2016 | 78.72 | 79.63 | 75.02 | 75.66 | 3,469,195 | -2.95(-3.76%) |
Aug 23, 2016 | 79.15 | 79.16 | 78.00 | 78.61 | 3,874,773 | +0.02(+0.02%) |
Aug 22, 2016 | 78.89 | 79.61 | 78.55 | 78.60 | 1,508,679 | -0.27(-0.34%) |
Aug 19, 2016 | 77.70 | 78.94 | 77.01 | 78.86 | 2,062,652 | +0.88(+1.13%) |
Aug 18, 2016 | 76.96 | 78.00 | 76.24 | 77.98 | 1,754,453 | +1.08(+1.41%) |
Aug 17, 2016 | 76.06 | 76.90 | 75.79 | 76.90 | 1,706,851 | +0.76(+0.99%) |
Aug 16, 2016 | 75.52 | 76.85 | 75.52 | 76.14 | 1,822,533 | +0.32(+0.42%) |
Aug 15, 2016 | 75.47 | 76.27 | 75.27 | 75.82 | 2,205,478 | +0.28(+0.38%) |
Aug 12, 2016 | 73.85 | 75.62 | 72.90 | 75.54 | 4,158,824 | +1.85(+2.52%) |
Aug 11, 2016 | 73.90 | 74.33 | 73.02 | 73.69 | 6,990,525 | -0.17(-0.23%) |
Aug 10, 2016 | 70.98 | 74.46 | 70.85 | 73.86 | 15,984,714 | -7.81(-9.56%) |
Aug 09, 2016 | 80.55 | 81.90 | 80.40 | 81.66 | 2,240,126 | +1.42(+1.77%) |
Aug 08, 2016 | 80.18 | 81.03 | 79.95 | 80.25 | 1,369,259 | +0.25(+0.31%) |
Aug 05, 2016 | 79.30 | 80.00 | 78.73 | 80.00 | 837,640 | +0.78(+0.99%) |
Aug 04, 2016 | 80.92 | 81.24 | 79.18 | 79.22 | 1,285,908 | -1.73(-2.13%) |
Aug 03, 2016 | 78.24 | 81.11 | 77.97 | 80.94 | 1,425,234 | +2.27(+2.88%) |
Aug 02, 2016 | 78.29 | 78.90 | 78.00 | 78.67 | 1,715,690 | +0.44(+0.56%) |
Aug 01, 2016 | 78.75 | 78.76 | 77.85 | 78.24 | 2,246,555 | -0.25(-0.32%) |
Jul 29, 2016 | 78.37 | 78.83 | 77.38 | 78.49 | 1,467,403 | +0.27(+0.34%) |
Jul 28, 2016 | 78.06 | 78.49 | 77.70 | 78.22 | 2,056,341 | -0.22(-0.28%) |
Jul 27, 2016 | 78.61 | 78.74 | 77.79 | 78.44 | 1,910,518 | +0.48(+0.62%) |
Jul 26, 2016 | 79.44 | 79.44 | 77.46 | 77.96 | 2,405,325 | -1.49(-1.88%) |
Jul 25, 2016 | 79.53 | 80.01 | 79.08 | 79.46 | 2,259,815 | +0.05(+0.06%) |
Jul 22, 2016 | 79.58 | 80.17 | 78.51 | 79.40 | 2,605,645 | +0.81(+1.03%) |
Jul 21, 2016 | 81.65 | 82.14 | 78.32 | 78.60 | 1,734,310 | -2.86(-3.51%) |
Jul 20, 2016 | 80.63 | 81.77 | 80.45 | 81.46 | 1,944,236 | +1.55(+1.93%) |
Jul 19, 2016 | 79.27 | 80.17 | 79.23 | 79.91 | 1,754,239 | +0.50(+0.63%) |
Jul 18, 2016 | 81.59 | 81.64 | 79.29 | 79.41 | 1,701,660 | -1.92(-2.35%) |
Jul 15, 2016 | 80.82 | 83.55 | 79.87 | 81.33 | 5,520,379 | +0.92(+1.14%) |
Jul 14, 2016 | 82.72 | 82.94 | 80.20 | 80.41 | 1,795,072 | -1.60(-1.95%) |
Jul 13, 2016 | 82.36 | 83.50 | 81.59 | 82.01 | 1,589,754 | +0.44(+0.54%) |
Jul 12, 2016 | 80.48 | 81.88 | 80.41 | 81.57 | 1,521,657 | +1.13(+1.40%) |
Jul 11, 2016 | 81.00 | 81.13 | 80.10 | 80.44 | 1,316,545 | -0.05(-0.06%) |
Jul 08, 2016 | 80.16 | 80.65 | 79.94 | 80.50 | 1,026,913 | +0.56(+0.70%) |
Jul 07, 2016 | 79.82 | 81.11 | 79.13 | 79.94 | 1,773,212 | +0.21(+0.26%) |
Jul 06, 2016 | 77.85 | 79.95 | 77.52 | 79.73 | 1,936,600 | +1.67(+2.15%) |
Jul 05, 2016 | 77.98 | 78.91 | 77.73 | 78.06 | 2,320,781 | -0.20(-0.25%) |
Jul 01, 2016 | 77.64 | 78.25 | 78.25 | 78.25 | 2,408,591 | +0.39(+0.50%) |
Jun 30, 2016 | 78.35 | 78.48 | 76.61 | 77.87 | 2,349,823 | -0.76(-0.96%) |
Jun 29, 2016 | 75.74 | 79.54 | 75.58 | 78.62 | 3,398,290 | +3.68(+4.90%) |
Jun 28, 2016 | 76.47 | 76.49 | 74.15 | 74.95 | 2,809,290 | -0.41(-0.55%) |
Jun 27, 2016 | 77.64 | 77.70 | 75.24 | 75.36 | 3,764,194 | -2.80(-3.58%) |
Jun 24, 2016 | 78.61 | 80.80 | 78.10 | 78.16 | 3,512,065 | -3.60(-4.40%) |
Jun 23, 2016 | 81.28 | 81.76 | 80.64 | 81.76 | 2,817,314 | +1.19(+1.48%) |
Jun 22, 2016 | 82.54 | 82.92 | 80.26 | 80.56 | 2,529,100 | -2.27(-2.74%) |
Jun 21, 2016 | 83.43 | 83.59 | 81.99 | 82.83 | 3,076,864 | -0.26(-0.31%) |
Jun 20, 2016 | 85.02 | 85.37 | 82.38 | 83.09 | 5,670,894 | -1.11(-1.32%) |
Jun 17, 2016 | 85.14 | 85.53 | 83.22 | 84.20 | 4,766,631 | -0.43(-0.51%) |
Jun 16, 2016 | 84.35 | 85.72 | 83.52 | 84.63 | 3,499,885 | +0.30(+0.36%) |
Jun 15, 2016 | 88.34 | 91.19 | 84.16 | 84.33 | 10,226,953 | -8.54(-9.19%) |
Jun 14, 2016 | 85.28 | 95.33 | 84.36 | 92.86 | 9,723,839 | +7.79(+9.16%) |
Jun 13, 2016 | 84.15 | 85.28 | 83.90 | 85.07 | 1,923,552 | +0.47(+0.56%) |
Jun 10, 2016 | 85.62 | 85.83 | 83.90 | 84.60 | 1,661,771 | -1.69(-1.96%) |
Jun 09, 2016 | 86.46 | 87.86 | 85.93 | 86.29 | 1,638,517 | +0.14(+0.16%) |
Jun 08, 2016 | 85.55 | 86.57 | 85.35 | 86.15 | 2,040,573 | +1.04(+1.22%) |
Jun 07, 2016 | 84.84 | 85.17 | 83.66 | 85.12 | 1,737,241 | -0.13(-0.15%) |
Jun 06, 2016 | 84.24 | 85.32 | 83.54 | 85.24 | 1,516,780 | +1.74(+2.09%) |
Jun 03, 2016 | 83.99 | 83.99 | 82.34 | 83.50 | 1,453,722 | -0.79(-0.94%) |
Jun 02, 2016 | 82.99 | 84.51 | 82.93 | 84.29 | 1,578,669 | +1.03(+1.24%) |
Jun 01, 2016 | 81.93 | 83.98 | 81.74 | 83.26 | 1,850,716 | +0.95(+1.16%) |
May 31, 2016 | 84.16 | 84.30 | 81.76 | 82.31 | 2,563,011 | -0.66(-0.80%) |
May 27, 2016 | 83.11 | 82.97 | 82.97 | 82.97 | 1,488,937 | +0.35(+0.43%) |
May 26, 2016 | 83.12 | 83.48 | 82.14 | 82.62 | 1,491,591 | -0.19(-0.23%) |
May 25, 2016 | 82.95 | 83.09 | 81.59 | 82.81 | 2,091,827 | +0.26(+0.32%) |
May 24, 2016 | 80.74 | 82.60 | 80.56 | 82.54 | 2,678,742 | +2.37(+2.95%) |
May 23, 2016 | 81.09 | 81.12 | 79.71 | 80.18 | 2,228,371 | -0.24(-0.30%) |
May 20, 2016 | 79.18 | 80.67 | 78.98 | 80.42 | 1,569,916 | +1.58(+2.00%) |
May 19, 2016 | 80.64 | 80.72 | 78.08 | 78.84 | 2,372,221 | -1.38(-1.72%) |
May 18, 2016 | 77.75 | 80.54 | 77.75 | 80.22 | 3,331,961 | +2.80(+3.61%) |
May 17, 2016 | 75.02 | 77.94 | 75.01 | 77.42 | 3,125,345 | +1.34(+1.76%) |
May 16, 2016 | 75.94 | 76.65 | 75.22 | 76.09 | 2,590,398 | +0.32(+0.42%) |
May 13, 2016 | 74.28 | 76.63 | 72.76 | 75.77 | 4,585,980 | -0.58(-0.76%) |
May 12, 2016 | 80.18 | 80.18 | 76.22 | 76.35 | 3,995,842 | -3.18(-4.00%) |
May 11, 2016 | 79.75 | 80.11 | 77.86 | 79.53 | 4,136,222 | -0.27(-0.34%) |
May 10, 2016 | 80.79 | 80.99 | 79.71 | 79.81 | 1,562,325 | -0.61(-0.76%) |
May 09, 2016 | 79.54 | 81.79 | 79.54 | 80.42 | 2,470,438 | +1.19(+1.50%) |
May 06, 2016 | 82.53 | 82.99 | 78.74 | 79.23 | 4,033,189 | -4.01(-4.82%) |
May 05, 2016 | 82.19 | 83.98 | 81.71 | 83.24 | 2,158,070 | +1.17(+1.43%) |
May 04, 2016 | 82.32 | 82.84 | 81.27 | 82.06 | 2,556,530 | -0.78(-0.94%) |
May 03, 2016 | 82.27 | 84.80 | 82.10 | 82.84 | 4,179,206 | +0.43(+0.52%) |
May 02, 2016 | 84.08 | 84.11 | 81.31 | 82.42 | 3,721,351 | -0.48(-0.58%) |
Apr 29, 2016 | 82.62 | 82.97 | 81.34 | 82.90 | 3,911,767 | +0.19(+0.23%) |
Apr 28, 2016 | 83.18 | 83.57 | 81.98 | 82.71 | 3,378,877 | -0.68(-0.81%) |
Apr 27, 2016 | 85.27 | 86.04 | 82.66 | 83.38 | 4,958,435 | -1.98(-2.32%) |
Apr 26, 2016 | 84.69 | 88.13 | 84.68 | 85.36 | 9,154,879 | +0.13(+0.15%) |
Apr 25, 2016 | 90.90 | 94.65 | 84.73 | 85.24 | 35,019,760 | -18.82(-18.09%) |
Apr 22, 2016 | 105.64 | 107.87 | 102.99 | 104.06 | 10,082,960 | -6.29(-5.70%) |
Apr 21, 2016 | 110.34 | 111.46 | 109.51 | 110.34 | 2,377,097 | +0.05(+0.05%) |
Apr 20, 2016 | 112.97 | 113.38 | 109.77 | 110.29 | 2,047,694 | -1.71(-1.53%) |
Apr 19, 2016 | 110.85 | 112.03 | 109.78 | 112.01 | 2,683,986 | +1.44(+1.30%) |
Apr 18, 2016 | 110.10 | 111.15 | 109.50 | 110.57 | 1,950,544 | +0.81(+0.74%) |
Apr 15, 2016 | 109.81 | 109.92 | 108.43 | 109.75 | 1,066,774 | -0.04(-0.03%) |
Apr 14, 2016 | 109.88 | 110.34 | 109.01 | 109.79 | 925,761 | +0.21(+0.19%) |
Apr 13, 2016 | 108.23 | 110.49 | 107.62 | 109.58 | 1,577,903 | +1.74(+1.61%) |
Apr 12, 2016 | 109.34 | 109.34 | 106.39 | 107.84 | 2,072,773 | -1.26(-1.16%) |
Apr 11, 2016 | 111.14 | 111.18 | 107.23 | 109.10 | 2,552,898 | -1.26(-1.14%) |
Apr 08, 2016 | 113.60 | 113.83 | 110.07 | 110.36 | 1,541,022 | -2.29(-2.03%) |
Apr 07, 2016 | 111.32 | 114.50 | 111.32 | 112.65 | 2,232,355 | +0.57(+0.50%) |
Apr 06, 2016 | 110.47 | 113.22 | 110.36 | 112.08 | 2,785,770 | +1.89(+1.71%) |
Apr 05, 2016 | 108.28 | 111.00 | 107.27 | 110.20 | 2,904,289 | -0.03(-0.02%) |
Apr 04, 2016 | 108.90 | 111.42 | 108.69 | 110.22 | 1,634,346 | +1.55(+1.43%) |
Apr 01, 2016 | 109.28 | 109.65 | 107.81 | 108.67 | 2,478,334 | -1.03(-0.94%) |
Mar 31, 2016 | 110.93 | 111.43 | 109.44 | 109.70 | 1,583,858 | -1.45(-1.30%) |
Mar 30, 2016 | 111.79 | 112.33 | 111.07 | 111.15 | 1,157,355 | +0.03(+0.02%) |
Mar 29, 2016 | 109.18 | 111.20 | 108.11 | 111.12 | 1,375,100 | +1.78(+1.63%) |
Mar 28, 2016 | 111.61 | 111.74 | 107.75 | 109.34 | 1,908,187 | -2.40(-2.15%) |
Mar 24, 2016 | 110.89 | 111.74 | 111.74 | 111.74 | 1,291,768 | +0.07(+0.06%) |
Mar 23, 2016 | 114.26 | 114.66 | 111.45 | 111.67 | 1,784,957 | -2.31(-2.02%) |
Mar 22, 2016 | 112.25 | 114.85 | 111.91 | 113.98 | 1,247,840 | +1.42(+1.26%) |
Mar 21, 2016 | 109.64 | 113.04 | 109.49 | 112.56 | 1,894,769 | +2.41(+2.19%) |
Mar 18, 2016 | 113.09 | 113.36 | 109.14 | 110.16 | 3,889,437 | -2.36(-2.10%) |
Mar 17, 2016 | 114.74 | 114.79 | 109.95 | 112.51 | 2,195,863 | -1.59(-1.40%) |
Mar 16, 2016 | 115.20 | 116.00 | 113.53 | 114.11 | 1,528,106 | -1.11(-0.97%) |
Mar 15, 2016 | 119.48 | 119.67 | 113.76 | 115.22 | 3,168,533 | -4.95(-4.12%) |
Mar 14, 2016 | 117.31 | 120.61 | 116.80 | 120.17 | 2,776,459 | +3.55(+3.04%) |
Mar 11, 2016 | 114.97 | 116.99 | 114.85 | 116.62 | 1,703,446 | +1.82(+1.58%) |
Mar 10, 2016 | 113.33 | 115.19 | 112.57 | 114.80 | 2,041,207 | +2.12(+1.88%) |
Mar 09, 2016 | 111.37 | 112.75 | 110.95 | 112.69 | 1,242,573 | +2.02(+1.82%) |
Mar 08, 2016 | 110.55 | 112.28 | 110.33 | 110.67 | 1,893,384 | -0.02(-0.02%) |
Mar 07, 2016 | 107.88 | 110.98 | 107.87 | 110.69 | 1,933,023 | +2.12(+1.95%) |
Mar 04, 2016 | 108.30 | 110.17 | 107.20 | 108.57 | 1,994,561 | +0.16(+0.15%) |
Mar 03, 2016 | 107.97 | 108.72 | 107.25 | 108.41 | 1,736,612 | +0.52(+0.48%) |
Mar 02, 2016 | 108.21 | 108.31 | 106.20 | 107.88 | 1,366,747 | -0.34(-0.32%) |
Mar 01, 2016 | 108.96 | 109.02 | 106.95 | 108.23 | 1,672,936 | -0.03(-0.03%) |
Feb 29, 2016 | 110.37 | 111.12 | 108.18 | 108.26 | 1,623,306 | -2.56(-2.31%) |
Feb 26, 2016 | 111.39 | 112.08 | 109.93 | 110.82 | 1,903,912 | +0.07(+0.06%) |
Feb 25, 2016 | 108.61 | 110.84 | 107.50 | 110.75 | 1,349,085 | +2.48(+2.29%) |
Feb 24, 2016 | 106.14 | 109.17 | 106.00 | 108.27 | 1,697,948 | +1.33(+1.25%) |
Feb 23, 2016 | 106.17 | 108.44 | 105.97 | 106.94 | 2,548,208 | +0.66(+0.62%) |
Feb 22, 2016 | 109.31 | 110.16 | 105.03 | 106.28 | 4,313,105 | -4.51(-4.07%) |
Feb 19, 2016 | 110.63 | 111.52 | 107.65 | 110.78 | 4,736,141 | -0.91(-0.81%) |
Feb 18, 2016 | 115.59 | 117.19 | 110.20 | 111.69 | 8,737,866 | -12.65(-10.17%) |
Feb 17, 2016 | 121.12 | 125.19 | 121.12 | 124.34 | 2,539,364 | +3.39(+2.80%) |
Feb 16, 2016 | 119.30 | 121.38 | 118.63 | 120.95 | 2,109,636 | +2.24(+1.88%) |
Feb 12, 2016 | 115.69 | 118.71 | 118.71 | 118.71 | 1,841,774 | +3.02(+2.61%) |
Feb 11, 2016 | 117.00 | 117.56 | 114.11 | 115.69 | 2,129,969 | -2.05(-1.74%) |
Feb 10, 2016 | 118.98 | 119.61 | 117.19 | 117.74 | 1,322,943 | -1.12(-0.94%) |
Feb 09, 2016 | 117.27 | 120.23 | 116.76 | 118.86 | 1,416,395 | +0.81(+0.69%) |
Feb 08, 2016 | 121.86 | 122.02 | 116.37 | 118.04 | 2,076,102 | -5.19(-4.21%) |
Feb 05, 2016 | 122.28 | 124.47 | 121.86 | 123.23 | 1,728,268 | -0.20(-0.16%) |
Feb 04, 2016 | 124.55 | 126.40 | 121.84 | 123.43 | 1,248,777 | -1.34(-1.08%) |
Feb 03, 2016 | 124.21 | 125.30 | 121.80 | 124.78 | 1,178,170 | +1.43(+1.16%) |
Feb 02, 2016 | 122.33 | 123.41 | 121.30 | 123.35 | 1,817,138 | +0.27(+0.22%) |
Feb 01, 2016 | 122.60 | 123.57 | 122.11 | 123.08 | 1,678,192 | -0.75(-0.61%) |
Jan 29, 2016 | 123.02 | 124.76 | 122.17 | 123.83 | 1,882,778 | +1.16(+0.94%) |
Jan 28, 2016 | 124.35 | 124.55 | 119.95 | 122.68 | 2,622,829 | -1.11(-0.89%) |
Jan 27, 2016 | 126.88 | 127.53 | 122.52 | 123.78 | 2,311,802 | -3.79(-2.97%) |
Jan 26, 2016 | 128.12 | 129.76 | 127.00 | 127.57 | 2,050,924 | -0.10(-0.08%) |
Jan 25, 2016 | 127.70 | 129.49 | 127.13 | 127.67 | 2,110,737 | +0.41(+0.32%) |
Jan 22, 2016 | 126.49 | 130.50 | 126.28 | 127.26 | 4,281,500 | +1.53(+1.22%) |
Jan 21, 2016 | 125.30 | 126.69 | 123.26 | 125.73 | 3,327,624 | +0.81(+0.65%) |
Jan 20, 2016 | 123.85 | 126.26 | 120.55 | 124.91 | 3,569,031 | -0.56(-0.45%) |
Jan 19, 2016 | 124.91 | 125.91 | 123.54 | 125.48 | 2,909,677 | +1.28(+1.03%) |
Jan 15, 2016 | 121.55 | 124.20 | 124.20 | 124.20 | 2,172,768 | -0.34(-0.27%) |
Jan 14, 2016 | 122.75 | 125.64 | 120.19 | 124.55 | 2,115,806 | +2.00(+1.63%) |
Jan 13, 2016 | 126.22 | 126.47 | 122.07 | 122.55 | 1,860,332 | -2.99(-2.38%) |
Jan 12, 2016 | 124.15 | 126.21 | 123.29 | 125.54 | 1,886,147 | +2.53(+2.06%) |
Jan 11, 2016 | 125.23 | 125.23 | 118.83 | 123.00 | 2,659,821 | +2.50(+2.08%) |
Jan 08, 2016 | 123.79 | 124.20 | 120.08 | 120.50 | 1,736,810 | -3.10(-2.51%) |
Jan 07, 2016 | 121.88 | 124.36 | 121.71 | 123.60 | 1,960,931 | +0.03(+0.02%) |
Jan 06, 2016 | 120.95 | 124.18 | 120.77 | 123.58 | 2,927,002 | +1.37(+1.12%) |
Jan 05, 2016 | 122.58 | 124.71 | 120.99 | 122.21 | 1,366,300 | +0.15(+0.13%) |
Jan 04, 2016 | 121.63 | 122.84 | 120.88 | 122.05 | 1,954,897 | -1.88(-1.52%) |
Dec 31, 2015 | 124.10 | 123.94 | 123.94 | 123.94 | 703,902 | -0.46(-0.37%) |
Dec 30, 2015 | 125.50 | 125.90 | 124.07 | 124.40 | 665,413 | -1.16(-0.92%) |
Dec 29, 2015 | 125.48 | 125.90 | 124.67 | 125.56 | 830,818 | +0.64(+0.51%) |
Dec 28, 2015 | 126.58 | 126.58 | 124.02 | 124.91 | 759,058 | -1.46(-1.15%) |
Dec 24, 2015 | 126.94 | 126.37 | 126.37 | 126.37 | 327,608 | -0.14(-0.11%) |
Dec 23, 2015 | 124.67 | 127.05 | 124.63 | 126.51 | 1,373,260 | +2.08(+1.67%) |
Dec 22, 2015 | 124.13 | 125.16 | 123.59 | 124.42 | 1,161,288 | +0.85(+0.69%) |
Dec 21, 2015 | 123.98 | 123.98 | 122.06 | 123.58 | 1,031,251 | -0.04(-0.03%) |
Dec 18, 2015 | 125.18 | 125.39 | 123.56 | 123.62 | 1,992,361 | -1.65(-1.32%) |
Dec 17, 2015 | 129.38 | 129.89 | 124.67 | 125.27 | 1,742,027 | -2.73(-2.14%) |
Dec 16, 2015 | 127.85 | 129.05 | 125.22 | 128.01 | 1,929,178 | +0.12(+0.09%) |
Dec 15, 2015 | 129.26 | 129.29 | 127.13 | 127.89 | 1,925,131 | +0.27(+0.21%) |
Dec 14, 2015 | 127.05 | 127.94 | 125.75 | 127.61 | 1,909,400 | +1.54(+1.22%) |
Dec 11, 2015 | 126.75 | 126.99 | 124.75 | 126.07 | 1,012,970 | -1.46(-1.14%) |
Dec 10, 2015 | 128.07 | 128.18 | 126.81 | 127.53 | 1,483,360 | +0.62(+0.49%) |
Dec 09, 2015 | 127.16 | 128.71 | 126.50 | 126.90 | 2,231,705 | -0.20(-0.15%) |
Dec 08, 2015 | 125.37 | 127.78 | 125.31 | 127.10 | 1,649,753 | +0.90(+0.71%) |
Dec 07, 2015 | 126.33 | 126.90 | 124.72 | 126.20 | 1,381,118 | -0.30(-0.24%) |
Dec 04, 2015 | 125.04 | 127.06 | 124.24 | 126.50 | 1,737,569 | +1.80(+1.44%) |
Dec 03, 2015 | 126.97 | 127.22 | 123.00 | 124.70 | 1,736,052 | -1.95(-1.54%) |
Dec 02, 2015 | 128.01 | 129.26 | 126.36 | 126.64 | 1,254,072 | -1.16(-0.90%) |
Dec 01, 2015 | 129.15 | 129.23 | 126.15 | 127.80 | 1,378,546 | -0.15(-0.12%) |
Nov 30, 2015 | 129.36 | 129.72 | 127.63 | 127.95 | 1,906,347 | -0.94(-0.73%) |
Nov 27, 2015 | 129.22 | 129.33 | 128.28 | 128.90 | 414,458 | -0.12(-0.09%) |
Nov 25, 2015 | 128.73 | 129.02 | 129.02 | 129.02 | 1,097,475 | +0.54(+0.42%) |
Nov 24, 2015 | 126.98 | 129.21 | 125.27 | 128.48 | 2,807,333 | +1.48(+1.16%) |
Nov 23, 2015 | 133.26 | 133.32 | 126.23 | 127.00 | 2,817,894 | -5.58(-4.21%) |
Nov 20, 2015 | 132.47 | 133.53 | 131.63 | 132.58 | 3,113,830 | +0.25(+0.19%) |
Nov 19, 2015 | 133.33 | 133.33 | 131.24 | 132.33 | 2,656,880 | -0.86(-0.65%) |
Nov 18, 2015 | 132.30 | 133.23 | 130.31 | 133.19 | 4,040,155 | +1.83(+1.39%) |
Nov 17, 2015 | 127.63 | 131.66 | 127.43 | 131.36 | 6,154,957 | +3.85(+3.02%) |
Nov 16, 2015 | 128.29 | 130.29 | 126.08 | 127.51 | 7,929,380 | +1.80(+1.43%) |
Nov 13, 2015 | 120.27 | 127.65 | 120.15 | 125.72 | 32,155,396 | -8.26(-6.16%) |
Nov 12, 2015 | 137.01 | 141.36 | 133.59 | 133.97 | 4,106,721 | -3.86(-2.80%) |
Nov 11, 2015 | 140.17 | 141.74 | 137.66 | 137.83 | 2,538,573 | -1.69(-1.21%) |
Nov 10, 2015 | 136.34 | 139.93 | 135.91 | 139.52 | 2,560,359 | +2.83(+2.07%) |
Nov 09, 2015 | 137.12 | 138.77 | 134.79 | 136.69 | 2,648,067 | -2.16(-1.56%) |
Nov 06, 2015 | 136.71 | 140.46 | 134.87 | 138.85 | 1,656,198 | +1.50(+1.09%) |
Nov 05, 2015 | 141.19 | 141.45 | 137.07 | 137.35 | 1,644,706 | -1.53(-1.10%) |
Nov 04, 2015 | 137.93 | 139.19 | 136.56 | 138.89 | 2,291,061 | +2.18(+1.60%) |
Nov 03, 2015 | 136.21 | 139.29 | 135.14 | 136.70 | 1,966,519 | +0.33(+0.24%) |
Nov 02, 2015 | 137.06 | 137.16 | 134.58 | 136.37 | 1,634,717 | +1.38(+1.02%) |
Oct 30, 2015 | 141.33 | 141.95 | 134.00 | 134.99 | 2,479,695 | -6.91(-4.87%) |
Oct 29, 2015 | 139.81 | 143.70 | 138.98 | 141.90 | 2,677,404 | +4.59(+3.35%) |
Oct 28, 2015 | 134.87 | 138.76 | 134.76 | 137.30 | 2,847,581 | +3.59(+2.68%) |
Oct 27, 2015 | 132.94 | 134.23 | 132.43 | 133.72 | 1,476,527 | +1.69(+1.28%) |
Oct 26, 2015 | 129.98 | 133.38 | 128.11 | 132.02 | 2,061,848 | +3.17(+2.46%) |
Oct 23, 2015 | 127.78 | 130.17 | 126.31 | 128.86 | 2,334,540 | +2.47(+1.96%) |
Oct 22, 2015 | 130.59 | 131.75 | 122.05 | 126.38 | 4,882,235 | -6.47(-4.87%) |
Oct 21, 2015 | 138.98 | 139.41 | 129.27 | 132.85 | 3,137,255 | -6.31(-4.53%) |
Oct 20, 2015 | 141.76 | 141.79 | 138.02 | 139.16 | 1,357,636 | -2.61(-1.84%) |
Oct 19, 2015 | 142.25 | 142.49 | 139.87 | 141.77 | 1,494,989 | -0.42(-0.29%) |
Oct 16, 2015 | 140.24 | 142.19 | 139.28 | 142.19 | 1,727,931 | +3.02(+2.17%) |
Oct 15, 2015 | 138.00 | 139.26 | 136.63 | 139.17 | 936,874 | +1.46(+1.06%) |
Oct 14, 2015 | 136.55 | 138.35 | 135.26 | 137.71 | 1,538,361 | +2.34(+1.73%) |
Oct 13, 2015 | 136.69 | 139.79 | 134.86 | 135.37 | 955,083 | -2.87(-2.07%) |
Oct 12, 2015 | 138.76 | 139.14 | 136.96 | 138.24 | 429,678 | +0.80(+0.58%) |
Oct 09, 2015 | 135.52 | 138.30 | 134.76 | 137.44 | 1,173,231 | +1.93(+1.43%) |
Oct 08, 2015 | 133.31 | 135.96 | 131.87 | 135.51 | 676,907 | +1.90(+1.42%) |
Oct 07, 2015 | 136.79 | 136.86 | 131.11 | 133.61 | 2,147,921 | -3.07(-2.25%) |
Oct 06, 2015 | 138.24 | 138.98 | 134.59 | 136.68 | 934,032 | -1.81(-1.31%) |
Oct 05, 2015 | 138.57 | 139.19 | 137.15 | 138.49 | 1,459,057 | +0.94(+0.68%) |
Oct 02, 2015 | 132.48 | 137.65 | 131.23 | 137.55 | 1,768,783 | +3.73(+2.79%) |