Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 124.78 | 125.15 | 123.41 | 124.20 | 473,205 | -0.42(-0.34%) |
May 27, 2016 | 122.78 | 124.62 | 124.62 | 124.62 | 227,400 | +1.43(+1.16%) |
May 26, 2016 | 124.09 | 124.29 | 122.45 | 123.19 | 206,935 | -0.46(-0.37%) |
May 25, 2016 | 121.97 | 123.77 | 120.63 | 123.65 | 346,711 | +1.53(+1.25%) |
May 24, 2016 | 119.95 | 122.68 | 119.04 | 122.12 | 480,061 | +3.29(+2.77%) |
May 23, 2016 | 119.20 | 119.67 | 118.26 | 118.83 | 302,033 | -0.56(-0.47%) |
May 20, 2016 | 119.55 | 120.52 | 119.00 | 119.39 | 329,308 | +0.43(+0.36%) |
May 19, 2016 | 118.03 | 119.17 | 117.40 | 118.96 | 329,998 | +0.54(+0.46%) |
May 18, 2016 | 117.60 | 118.95 | 116.53 | 118.42 | 371,367 | +0.39(+0.33%) |
May 17, 2016 | 118.22 | 118.82 | 116.06 | 118.03 | 310,287 | -0.21(-0.18%) |
May 16, 2016 | 117.92 | 118.84 | 116.44 | 118.24 | 474,444 | +0.73(+0.62%) |
May 13, 2016 | 114.74 | 120.25 | 113.97 | 117.51 | 1,283,614 | +2.86(+2.49%) |
May 12, 2016 | 112.50 | 115.39 | 111.15 | 114.65 | 1,420,910 | +5.43(+4.97%) |
May 11, 2016 | 110.69 | 110.89 | 108.95 | 109.22 | 411,477 | -1.80(-1.62%) |
May 10, 2016 | 109.35 | 111.45 | 107.21 | 111.02 | 673,430 | +2.70(+2.49%) |
May 09, 2016 | 107.60 | 108.97 | 107.01 | 108.32 | 325,203 | +0.32(+0.30%) |
May 06, 2016 | 106.60 | 108.32 | 105.98 | 108.00 | 317,633 | +0.52(+0.48%) |
May 05, 2016 | 107.54 | 108.29 | 106.69 | 107.48 | 329,214 | -0.05(-0.05%) |
May 04, 2016 | 107.76 | 107.97 | 106.02 | 107.53 | 402,155 | -0.99(-0.91%) |
May 03, 2016 | 110.20 | 110.42 | 107.92 | 108.52 | 352,225 | -2.33(-2.10%) |
May 02, 2016 | 110.19 | 111.07 | 109.31 | 110.85 | 311,864 | +1.21(+1.10%) |
Apr 29, 2016 | 109.85 | 111.16 | 108.28 | 109.64 | 430,684 | -0.34(-0.31%) |
Apr 28, 2016 | 112.09 | 112.41 | 109.89 | 109.98 | 437,670 | -2.84(-2.52%) |
Apr 27, 2016 | 111.75 | 113.13 | 111.04 | 112.82 | 355,834 | +1.01(+0.90%) |
Apr 26, 2016 | 109.47 | 112.13 | 108.87 | 111.81 | 669,202 | +3.07(+2.82%) |
Apr 25, 2016 | 108.85 | 109.06 | 106.70 | 108.74 | 532,146 | -0.08(-0.07%) |
Apr 22, 2016 | 108.13 | 108.97 | 106.94 | 108.82 | 316,501 | +0.63(+0.58%) |
Apr 21, 2016 | 107.61 | 109.17 | 107.00 | 108.19 | 455,918 | +0.31(+0.29%) |
Apr 20, 2016 | 107.16 | 109.00 | 106.61 | 107.88 | 390,627 | +0.71(+0.66%) |
Apr 19, 2016 | 107.82 | 108.26 | 106.70 | 107.17 | 218,817 | -0.16(-0.15%) |
Apr 18, 2016 | 107.00 | 108.66 | 106.86 | 107.33 | 285,509 | -0.29(-0.27%) |
Apr 15, 2016 | 107.33 | 107.90 | 106.25 | 107.62 | 168,280 | +0.14(+0.13%) |
Apr 14, 2016 | 108.18 | 108.62 | 105.60 | 107.48 | 266,475 | -0.43(-0.40%) |
Apr 13, 2016 | 104.04 | 108.35 | 103.50 | 107.91 | 449,269 | +4.50(+4.35%) |
Apr 12, 2016 | 103.26 | 104.40 | 102.87 | 103.41 | 172,787 | +0.02(+0.02%) |
Apr 11, 2016 | 104.82 | 105.50 | 102.96 | 103.39 | 223,731 | -0.83(-0.80%) |
Apr 08, 2016 | 104.97 | 105.38 | 103.22 | 104.22 | 267,937 | +0.09(+0.09%) |
Apr 07, 2016 | 104.61 | 105.78 | 103.67 | 104.13 | 223,881 | -1.31(-1.24%) |
Apr 06, 2016 | 104.95 | 105.70 | 103.80 | 105.44 | 326,504 | +0.82(+0.78%) |
Apr 05, 2016 | 105.08 | 106.38 | 104.25 | 104.62 | 334,959 | -1.46(-1.38%) |
Apr 04, 2016 | 108.01 | 108.38 | 105.80 | 106.08 | 478,521 | -2.30(-2.12%) |
Apr 01, 2016 | 106.09 | 108.40 | 105.77 | 108.38 | 428,162 | +1.61(+1.51%) |
Mar 31, 2016 | 105.75 | 106.98 | 105.12 | 106.77 | 558,547 | +0.74(+0.70%) |
Mar 30, 2016 | 106.27 | 107.38 | 105.45 | 106.03 | 399,063 | +0.48(+0.45%) |
Mar 29, 2016 | 102.82 | 105.79 | 102.00 | 105.55 | 329,140 | +2.10(+2.03%) |
Mar 28, 2016 | 102.94 | 103.59 | 101.45 | 103.45 | 288,741 | +0.32(+0.31%) |
Mar 24, 2016 | 102.01 | 103.13 | 103.13 | 103.13 | 298,100 | +0.37(+0.36%) |
Mar 23, 2016 | 104.48 | 107.00 | 102.76 | 102.76 | 382,650 | -2.13(-2.03%) |
Mar 22, 2016 | 102.15 | 105.05 | 100.94 | 104.89 | 468,746 | +1.98(+1.92%) |
Mar 21, 2016 | 102.28 | 102.98 | 101.26 | 102.91 | 382,908 | +0.07(+0.07%) |
Mar 18, 2016 | 102.83 | 103.91 | 101.92 | 102.84 | 505,953 | +0.39(+0.38%) |
Mar 17, 2016 | 102.03 | 103.51 | 100.90 | 102.45 | 378,536 | +0.12(+0.12%) |
Mar 16, 2016 | 100.94 | 102.61 | 99.54 | 102.33 | 265,677 | +1.84(+1.83%) |
Mar 15, 2016 | 100.91 | 101.29 | 100.00 | 100.49 | 364,506 | -1.26(-1.24%) |
Mar 14, 2016 | 102.56 | 102.64 | 100.48 | 101.75 | 354,036 | -1.19(-1.16%) |
Mar 11, 2016 | 101.93 | 103.36 | 101.93 | 102.94 | 231,092 | +1.75(+1.73%) |
Mar 10, 2016 | 101.30 | 101.30 | 100.46 | 101.19 | 368,741 | -0.09(-0.09%) |
Mar 09, 2016 | 101.08 | 102.51 | 100.00 | 101.28 | 439,715 | +0.26(+0.26%) |
Mar 08, 2016 | 101.16 | 101.96 | 100.00 | 101.02 | 465,178 | -0.93(-0.91%) |
Mar 07, 2016 | 100.76 | 102.07 | 100.12 | 101.95 | 459,328 | +0.84(+0.83%) |
Mar 04, 2016 | 98.59 | 100.86 | 97.51 | 101.11 | 575,584 | +2.77(+2.82%) |
Mar 03, 2016 | 97.76 | 99.18 | 97.39 | 98.34 | 462,654 | -0.36(-0.36%) |
Mar 02, 2016 | 95.26 | 99.61 | 93.06 | 98.70 | 1,252,272 | +3.82(+4.03%) |
Mar 01, 2016 | 93.60 | 94.98 | 91.92 | 94.88 | 673,914 | +2.28(+2.46%) |
Feb 29, 2016 | 90.50 | 93.38 | 89.03 | 92.60 | 616,069 | +2.04(+2.25%) |
Feb 26, 2016 | 90.93 | 91.35 | 89.86 | 90.56 | 757,671 | -0.26(-0.29%) |
Feb 25, 2016 | 89.05 | 91.34 | 88.24 | 90.82 | 533,591 | +1.90(+2.14%) |
Feb 24, 2016 | 85.67 | 89.25 | 84.46 | 88.92 | 743,502 | +2.56(+2.96%) |
Feb 23, 2016 | 88.26 | 89.32 | 85.85 | 86.36 | 246,769 | -2.20(-2.48%) |
Feb 22, 2016 | 88.67 | 90.20 | 87.97 | 88.56 | 370,419 | +1.31(+1.50%) |
Feb 19, 2016 | 83.96 | 87.41 | 83.81 | 87.25 | 354,143 | +2.52(+2.97%) |
Feb 18, 2016 | 86.66 | 87.15 | 84.05 | 84.73 | 372,549 | -1.84(-2.13%) |
Feb 17, 2016 | 85.83 | 86.88 | 85.51 | 86.57 | 382,484 | +1.65(+1.94%) |
Feb 16, 2016 | 83.77 | 85.31 | 83.07 | 84.92 | 273,431 | +2.37(+2.87%) |
Feb 12, 2016 | 81.24 | 82.55 | 82.55 | 82.55 | 486,800 | +1.93(+2.39%) |
Feb 11, 2016 | 80.47 | 82.38 | 79.11 | 80.62 | 486,167 | -1.93(-2.34%) |
Feb 10, 2016 | 83.34 | 85.02 | 82.30 | 82.55 | 319,516 | -0.79(-0.95%) |
Feb 09, 2016 | 80.29 | 84.38 | 80.29 | 83.34 | 608,613 | +1.83(+2.25%) |
Feb 08, 2016 | 82.98 | 82.98 | 80.60 | 81.51 | 689,093 | -2.87(-3.40%) |
Feb 05, 2016 | 87.18 | 87.66 | 84.24 | 84.38 | 416,437 | -3.16(-3.61%) |
Feb 04, 2016 | 87.28 | 88.80 | 85.90 | 87.54 | 321,650 | +0.12(+0.14%) |
Feb 03, 2016 | 88.73 | 89.01 | 85.99 | 87.42 | 308,986 | -0.85(-0.96%) |
Feb 02, 2016 | 89.51 | 90.00 | 87.80 | 88.27 | 628,993 | -1.98(-2.19%) |
Feb 01, 2016 | 89.46 | 90.29 | 88.76 | 90.25 | 739,883 | -0.11(-0.12%) |
Jan 29, 2016 | 87.09 | 90.42 | 87.09 | 90.36 | 617,417 | +3.98(+4.61%) |
Jan 28, 2016 | 86.56 | 88.17 | 85.00 | 86.38 | 541,915 | +0.31(+0.36%) |
Jan 27, 2016 | 84.59 | 88.20 | 81.32 | 86.07 | 628,293 | +1.34(+1.58%) |
Jan 26, 2016 | 84.27 | 86.27 | 84.27 | 84.73 | 584,464 | +0.99(+1.18%) |
Jan 25, 2016 | 87.17 | 88.03 | 83.47 | 83.74 | 1,102,638 | -4.43(-5.02%) |
Jan 22, 2016 | 88.27 | 90.09 | 87.40 | 88.17 | 582,568 | +1.19(+1.37%) |
Jan 21, 2016 | 89.51 | 90.04 | 86.86 | 86.98 | 635,100 | -2.62(-2.92%) |
Jan 20, 2016 | 89.67 | 90.68 | 86.12 | 89.60 | 564,936 | -1.41(-1.55%) |
Jan 19, 2016 | 92.10 | 92.35 | 90.46 | 91.01 | 469,934 | -0.34(-0.37%) |
Jan 15, 2016 | 90.28 | 91.35 | 91.35 | 91.35 | 492,800 | -1.65(-1.77%) |
Jan 14, 2016 | 92.60 | 93.45 | 90.60 | 93.00 | 786,312 | +0.51(+0.55%) |
Jan 13, 2016 | 95.58 | 96.89 | 92.04 | 92.49 | 496,431 | -1.36(-1.45%) |
Jan 12, 2016 | 92.02 | 94.49 | 92.02 | 93.85 | 456,214 | +2.14(+2.33%) |
Jan 11, 2016 | 94.47 | 94.98 | 90.65 | 91.71 | 764,952 | -2.68(-2.84%) |
Jan 08, 2016 | 97.30 | 97.95 | 94.14 | 94.39 | 662,481 | -2.14(-2.22%) |
Jan 07, 2016 | 100.32 | 100.64 | 95.84 | 96.53 | 870,303 | -5.22(-5.13%) |
Jan 06, 2016 | 105.75 | 107.91 | 101.18 | 101.75 | 858,884 | -6.17(-5.72%) |
Jan 05, 2016 | 107.02 | 108.88 | 106.70 | 107.92 | 452,801 | +1.57(+1.48%) |
Jan 04, 2016 | 106.66 | 106.95 | 104.23 | 106.35 | 417,370 | -1.52(-1.41%) |
Dec 31, 2015 | 107.90 | 107.87 | 107.87 | 107.87 | 341,000 | -0.34(-0.31%) |
Dec 30, 2015 | 109.09 | 109.63 | 107.00 | 108.21 | 408,806 | -0.88(-0.81%) |
Dec 29, 2015 | 108.75 | 109.89 | 108.07 | 109.09 | 185,244 | +0.71(+0.66%) |
Dec 28, 2015 | 108.91 | 108.91 | 107.37 | 108.38 | 202,006 | -0.72(-0.66%) |
Dec 24, 2015 | 108.89 | 109.10 | 109.10 | 109.10 | 112,800 | +0.01(+0.01%) |
Dec 23, 2015 | 108.59 | 110.00 | 108.17 | 109.09 | 317,490 | +0.96(+0.89%) |
Dec 22, 2015 | 107.35 | 108.88 | 106.71 | 108.13 | 409,579 | +1.04(+0.97%) |
Dec 21, 2015 | 107.81 | 109.51 | 106.39 | 107.09 | 316,476 | +0.08(+0.07%) |
Dec 18, 2015 | 110.00 | 110.00 | 106.83 | 107.01 | 512,474 | -3.23(-2.93%) |
Dec 17, 2015 | 111.78 | 112.00 | 110.15 | 110.24 | 462,541 | -1.22(-1.09%) |
Dec 16, 2015 | 108.82 | 111.94 | 108.45 | 111.46 | 565,655 | +2.41(+2.21%) |
Dec 15, 2015 | 108.41 | 109.43 | 107.50 | 109.05 | 746,758 | +0.99(+0.92%) |
Dec 14, 2015 | 104.66 | 108.27 | 104.49 | 108.06 | 642,713 | +3.18(+3.03%) |
Dec 11, 2015 | 106.06 | 106.70 | 104.44 | 104.88 | 512,903 | -2.46(-2.29%) |
Dec 10, 2015 | 107.32 | 108.23 | 106.21 | 107.34 | 379,304 | -1.35(-1.24%) |
Dec 09, 2015 | 109.00 | 110.07 | 107.85 | 108.69 | 496,267 | -0.41(-0.38%) |
Dec 08, 2015 | 110.05 | 110.30 | 108.34 | 109.10 | 465,344 | -1.74(-1.57%) |
Dec 07, 2015 | 110.00 | 111.25 | 108.96 | 110.84 | 553,377 | +0.74(+0.67%) |
Dec 04, 2015 | 109.71 | 111.04 | 108.14 | 110.10 | 564,214 | +0.55(+0.50%) |
Dec 03, 2015 | 110.62 | 111.27 | 108.70 | 109.55 | 501,481 | -0.96(-0.87%) |
Dec 02, 2015 | 110.42 | 111.34 | 109.93 | 110.51 | 431,254 | -0.51(-0.46%) |
Dec 01, 2015 | 110.03 | 111.31 | 109.50 | 111.02 | 437,073 | +0.98(+0.89%) |
Nov 30, 2015 | 108.90 | 110.33 | 108.61 | 110.04 | 610,980 | +1.12(+1.03%) |
Nov 27, 2015 | 108.41 | 109.02 | 108.14 | 108.92 | 130,256 | +0.72(+0.67%) |
Nov 25, 2015 | 106.98 | 108.20 | 108.20 | 108.20 | 286,200 | +1.65(+1.55%) |
Nov 24, 2015 | 106.31 | 106.93 | 105.09 | 106.55 | 339,812 | +0.05(+0.05%) |
Nov 23, 2015 | 105.50 | 107.55 | 105.40 | 106.50 | 353,024 | +0.92(+0.87%) |
Nov 20, 2015 | 105.00 | 105.88 | 104.50 | 105.58 | 387,701 | +0.61(+0.58%) |
Nov 19, 2015 | 105.09 | 105.85 | 103.94 | 104.97 | 622,334 | -0.77(-0.73%) |
Nov 18, 2015 | 105.73 | 106.46 | 103.49 | 105.74 | 818,206 | +3.09(+3.01%) |
Nov 17, 2015 | 103.43 | 105.43 | 101.70 | 102.65 | 849,262 | -1.51(-1.45%) |
Nov 16, 2015 | 105.11 | 106.34 | 103.23 | 104.16 | 757,099 | -1.39(-1.32%) |
Nov 13, 2015 | 107.96 | 108.81 | 104.72 | 105.55 | 742,517 | -3.39(-3.11%) |
Nov 12, 2015 | 111.68 | 113.43 | 108.44 | 108.94 | 1,219,401 | -3.90(-3.46%) |
Nov 11, 2015 | 111.76 | 117.14 | 104.00 | 112.84 | 2,804,449 | -7.49(-6.22%) |
Nov 10, 2015 | 120.06 | 120.62 | 117.52 | 120.33 | 343,600 | +2.74(+2.33%) |
Nov 09, 2015 | 118.88 | 120.74 | 117.01 | 117.59 | 190,859 | -1.83(-1.53%) |
Nov 06, 2015 | 118.61 | 119.80 | 117.37 | 119.42 | 166,412 | +0.33(+0.28%) |
Nov 05, 2015 | 118.97 | 120.22 | 118.32 | 119.09 | 207,142 | -0.28(-0.23%) |
Nov 04, 2015 | 118.84 | 119.81 | 117.56 | 119.37 | 211,272 | +1.27(+1.08%) |
Nov 03, 2015 | 118.31 | 119.34 | 117.42 | 118.10 | 232,423 | -0.85(-0.71%) |
Nov 02, 2015 | 117.51 | 119.07 | 116.54 | 118.95 | 221,694 | +2.01(+1.72%) |
Oct 30, 2015 | 118.40 | 119.00 | 116.74 | 116.94 | 232,573 | -1.41(-1.19%) |
Oct 29, 2015 | 117.76 | 118.62 | 116.81 | 118.35 | 164,697 | +0.13(+0.11%) |
Oct 28, 2015 | 115.97 | 118.47 | 115.17 | 118.22 | 153,475 | +2.66(+2.30%) |
Oct 27, 2015 | 113.78 | 116.27 | 112.64 | 115.56 | 398,166 | +1.33(+1.16%) |
Oct 26, 2015 | 115.60 | 116.31 | 113.68 | 114.23 | 297,497 | -1.78(-1.53%) |
Oct 23, 2015 | 118.09 | 118.49 | 115.71 | 116.01 | 258,600 | -1.08(-0.92%) |
Oct 22, 2015 | 115.57 | 118.43 | 115.57 | 117.09 | 147,443 | +1.85(+1.61%) |
Oct 21, 2015 | 115.12 | 116.58 | 114.61 | 115.24 | 194,702 | +0.89(+0.78%) |
Oct 20, 2015 | 114.53 | 116.16 | 114.22 | 114.35 | 247,562 | -0.74(-0.64%) |
Oct 19, 2015 | 114.76 | 116.32 | 114.11 | 115.09 | 257,917 | -0.05(-0.04%) |
Oct 16, 2015 | 115.75 | 115.75 | 113.90 | 115.14 | 169,875 | -0.93(-0.80%) |
Oct 15, 2015 | 114.02 | 116.38 | 112.94 | 116.07 | 263,362 | +2.03(+1.78%) |
Oct 14, 2015 | 115.14 | 115.49 | 113.89 | 114.04 | 254,177 | -0.84(-0.73%) |
Oct 13, 2015 | 115.73 | 116.53 | 114.74 | 114.88 | 294,387 | -1.22(-1.05%) |
Oct 12, 2015 | 116.07 | 116.50 | 115.54 | 116.10 | 154,153 | +0.29(+0.25%) |
Oct 09, 2015 | 115.14 | 116.31 | 114.85 | 115.81 | 320,818 | +0.54(+0.47%) |
Oct 08, 2015 | 111.81 | 115.78 | 111.81 | 115.27 | 281,063 | +3.28(+2.93%) |
Oct 07, 2015 | 109.89 | 112.17 | 109.66 | 111.99 | 264,605 | +2.46(+2.25%) |
Oct 06, 2015 | 109.60 | 110.33 | 108.84 | 109.53 | 218,211 | +0.01(+0.01%) |
Oct 05, 2015 | 108.19 | 109.77 | 107.80 | 109.52 | 292,734 | +2.33(+2.17%) |
Oct 02, 2015 | 103.22 | 107.20 | 102.39 | 107.19 | 265,366 | +2.85(+2.73%) |
Oct 01, 2015 | 105.19 | 105.81 | 103.17 | 104.34 | 271,280 | -0.85(-0.81%) |
Sep 30, 2015 | 103.60 | 105.47 | 103.18 | 105.19 | 508,209 | +2.48(+2.41%) |
Sep 29, 2015 | 104.38 | 105.55 | 101.93 | 102.71 | 366,767 | -1.98(-1.89%) |
Sep 28, 2015 | 107.50 | 107.82 | 104.43 | 104.69 | 258,271 | -3.31(-3.06%) |
Sep 25, 2015 | 110.33 | 110.33 | 107.55 | 108.00 | 318,522 | -0.93(-0.85%) |
Sep 24, 2015 | 110.71 | 111.29 | 107.55 | 108.93 | 449,263 | -2.55(-2.29%) |
Sep 23, 2015 | 111.39 | 111.97 | 110.52 | 111.48 | 221,046 | -0.11(-0.10%) |
Sep 22, 2015 | 111.38 | 112.29 | 110.20 | 111.59 | 271,354 | -0.69(-0.61%) |
Sep 21, 2015 | 113.17 | 113.64 | 111.52 | 112.28 | 223,527 | +0.00(+0.00%) |
Sep 18, 2015 | 112.69 | 113.49 | 112.09 | 112.28 | 464,728 | -1.48(-1.30%) |
Sep 17, 2015 | 113.81 | 114.99 | 112.86 | 113.76 | 321,743 | -0.69(-0.60%) |
Sep 16, 2015 | 113.32 | 114.58 | 112.79 | 114.45 | 207,655 | +1.41(+1.25%) |
Sep 15, 2015 | 112.18 | 113.59 | 111.34 | 113.04 | 198,425 | +1.31(+1.17%) |
Sep 14, 2015 | 111.40 | 112.06 | 110.27 | 111.73 | 292,425 | +0.57(+0.51%) |
Sep 11, 2015 | 108.50 | 111.18 | 108.30 | 111.16 | 524,379 | +1.98(+1.81%) |
Sep 10, 2015 | 108.75 | 110.57 | 108.61 | 109.18 | 448,441 | +0.11(+0.10%) |
Sep 09, 2015 | 111.02 | 112.49 | 108.96 | 109.07 | 468,448 | -0.85(-0.77%) |
Sep 08, 2015 | 110.11 | 110.67 | 109.04 | 109.92 | 346,915 | +1.81(+1.67%) |
Sep 04, 2015 | 108.24 | 108.11 | 108.11 | 108.11 | 348,500 | -1.23(-1.12%) |
Sep 03, 2015 | 107.71 | 110.02 | 107.51 | 109.34 | 490,692 | +1.87(+1.74%) |
Sep 02, 2015 | 106.14 | 107.68 | 104.35 | 107.47 | 610,721 | +2.47(+2.35%) |
Sep 01, 2015 | 106.61 | 107.30 | 104.10 | 105.00 | 776,286 | -3.55(-3.27%) |
Aug 31, 2015 | 109.72 | 110.01 | 108.29 | 108.55 | 278,438 | -1.59(-1.44%) |
Aug 28, 2015 | 109.13 | 110.59 | 108.82 | 110.14 | 249,980 | +0.79(+0.72%) |
Aug 27, 2015 | 108.08 | 109.79 | 107.22 | 109.35 | 431,068 | +2.98(+2.80%) |
Aug 26, 2015 | 107.29 | 107.40 | 104.69 | 106.37 | 458,006 | +0.57(+0.54%) |
Aug 25, 2015 | 108.72 | 109.83 | 105.70 | 105.80 | 376,247 | +0.09(+0.09%) |
Aug 24, 2015 | 106.21 | 110.00 | 101.51 | 105.71 | 822,831 | -7.17(-6.35%) |
Aug 21, 2015 | 114.42 | 115.34 | 112.79 | 112.88 | 342,839 | -2.34(-2.03%) |
Aug 20, 2015 | 117.78 | 117.78 | 115.13 | 115.22 | 252,778 | -3.39(-2.86%) |
Aug 19, 2015 | 119.33 | 119.33 | 117.00 | 118.61 | 207,495 | -0.98(-0.82%) |
Aug 18, 2015 | 121.39 | 121.39 | 119.26 | 119.59 | 200,210 | -1.41(-1.17%) |
Aug 17, 2015 | 119.58 | 121.06 | 117.98 | 121.00 | 202,227 | +0.67(+0.56%) |
Aug 14, 2015 | 119.25 | 120.94 | 117.76 | 120.33 | 391,456 | +0.43(+0.36%) |
Aug 13, 2015 | 111.07 | 120.57 | 110.05 | 119.90 | 1,332,705 | -1.62(-1.33%) |
Aug 12, 2015 | 121.79 | 122.72 | 118.47 | 121.52 | 291,984 | -1.27(-1.03%) |
Aug 11, 2015 | 123.08 | 124.31 | 122.18 | 122.79 | 259,471 | -1.29(-1.04%) |
Aug 10, 2015 | 122.60 | 124.58 | 122.60 | 124.08 | 124,457 | +1.51(+1.23%) |
Aug 07, 2015 | 121.32 | 122.93 | 121.00 | 122.57 | 131,992 | +0.25(+0.20%) |
Aug 06, 2015 | 123.05 | 124.76 | 121.93 | 122.32 | 165,742 | -0.89(-0.72%) |
Aug 05, 2015 | 122.17 | 124.15 | 121.90 | 123.21 | 188,677 | +1.32(+1.08%) |
Aug 04, 2015 | 122.16 | 123.63 | 121.75 | 121.89 | 147,668 | -0.39(-0.32%) |
Aug 03, 2015 | 122.90 | 122.90 | 121.07 | 122.28 | 130,477 | -0.42(-0.34%) |
Jul 31, 2015 | 121.97 | 123.23 | 121.74 | 122.70 | 183,452 | +1.13(+0.93%) |
Jul 30, 2015 | 121.56 | 122.83 | 120.50 | 121.57 | 221,900 | -0.59(-0.48%) |
Jul 29, 2015 | 121.18 | 123.45 | 120.62 | 122.16 | 190,748 | +1.21(+1.00%) |
Jul 28, 2015 | 119.33 | 121.42 | 119.00 | 120.95 | 214,309 | +1.45(+1.21%) |
Jul 27, 2015 | 119.66 | 120.08 | 118.44 | 119.50 | 225,391 | -1.07(-0.89%) |
Jul 24, 2015 | 121.83 | 121.85 | 119.85 | 120.57 | 154,435 | -0.87(-0.72%) |
Jul 23, 2015 | 121.94 | 122.82 | 121.05 | 121.44 | 141,526 | -0.34(-0.28%) |
Jul 22, 2015 | 120.54 | 122.44 | 119.87 | 121.78 | 197,285 | +0.69(+0.57%) |
Jul 21, 2015 | 122.53 | 123.15 | 120.40 | 121.09 | 300,339 | -2.10(-1.70%) |
Jul 20, 2015 | 123.38 | 124.98 | 123.10 | 123.19 | 246,188 | -0.12(-0.10%) |
Jul 17, 2015 | 124.16 | 125.31 | 122.37 | 123.31 | 388,083 | -0.18(-0.15%) |
Jul 16, 2015 | 121.99 | 123.91 | 121.09 | 123.49 | 310,181 | +2.82(+2.34%) |
Jul 15, 2015 | 119.75 | 122.43 | 119.20 | 120.67 | 832,464 | +1.87(+1.57%) |
Jul 14, 2015 | 118.50 | 120.00 | 116.88 | 118.80 | 349,502 | +0.25(+0.21%) |
Jul 13, 2015 | 115.23 | 118.66 | 114.84 | 118.55 | 312,442 | +4.32(+3.78%) |
Jul 10, 2015 | 114.52 | 114.56 | 113.04 | 114.23 | 183,187 | +1.05(+0.93%) |
Jul 09, 2015 | 114.18 | 114.80 | 113.07 | 113.18 | 174,628 | +0.28(+0.25%) |
Jul 08, 2015 | 114.10 | 115.75 | 112.25 | 112.90 | 263,064 | -2.80(-2.42%) |
Jul 07, 2015 | 115.76 | 115.88 | 114.59 | 115.70 | 334,914 | -0.03(-0.03%) |
Jul 06, 2015 | 114.23 | 117.30 | 113.73 | 115.73 | 489,822 | +0.98(+0.85%) |
Jul 02, 2015 | 112.45 | 114.75 | 114.75 | 114.75 | 319,000 | +2.08(+1.85%) |
Jul 01, 2015 | 112.68 | 112.97 | 111.93 | 112.67 | 156,326 | +0.44(+0.39%) |
Jun 30, 2015 | 112.44 | 113.55 | 112.07 | 112.23 | 210,555 | +0.51(+0.46%) |
Jun 29, 2015 | 112.92 | 113.85 | 111.60 | 111.72 | 269,672 | -2.09(-1.84%) |
Jun 26, 2015 | 113.05 | 113.94 | 112.49 | 113.81 | 288,573 | +0.71(+0.63%) |
Jun 25, 2015 | 112.78 | 112.78 | 112.61 | 113.10 | 246,017 | +0.50(+0.44%) |
Jun 24, 2015 | 112.54 | 112.94 | 111.27 | 112.60 | 196,984 | -0.04(-0.04%) |
Jun 23, 2015 | 113.92 | 113.92 | 112.19 | 112.64 | 242,380 | -1.78(-1.56%) |
Jun 22, 2015 | 115.33 | 116.38 | 114.03 | 114.42 | 206,180 | -0.07(-0.06%) |
Jun 19, 2015 | 114.55 | 114.97 | 113.39 | 114.49 | 394,654 | +0.46(+0.40%) |
Jun 18, 2015 | 114.00 | 115.12 | 113.36 | 114.03 | 343,879 | +0.44(+0.38%) |
Jun 17, 2015 | 107.50 | 115.19 | 107.50 | 113.59 | 599,198 | +6.09(+5.67%) |
Jun 16, 2015 | 107.24 | 107.91 | 107.13 | 107.50 | 116,776 | -0.07(-0.07%) |
Jun 15, 2015 | 108.35 | 108.35 | 106.77 | 107.57 | 125,395 | -1.24(-1.14%) |
Jun 12, 2015 | 109.09 | 109.59 | 108.65 | 108.81 | 100,747 | -0.52(-0.48%) |
Jun 11, 2015 | 109.50 | 109.90 | 108.65 | 109.33 | 135,778 | -0.15(-0.14%) |
Jun 10, 2015 | 109.11 | 109.96 | 108.83 | 109.48 | 195,141 | +1.01(+0.93%) |
Jun 09, 2015 | 107.62 | 109.58 | 107.57 | 108.47 | 211,511 | +0.37(+0.34%) |
Jun 08, 2015 | 109.10 | 109.10 | 107.83 | 108.10 | 351,779 | -1.06(-0.97%) |
Jun 05, 2015 | 108.03 | 109.23 | 107.49 | 109.16 | 140,333 | +0.84(+0.78%) |
Jun 04, 2015 | 109.23 | 109.23 | 107.92 | 108.32 | 150,236 | -1.26(-1.15%) |
Jun 03, 2015 | 109.68 | 110.49 | 108.37 | 109.58 | 168,169 | +0.25(+0.23%) |
Jun 02, 2015 | 107.60 | 109.63 | 107.60 | 109.33 | 212,095 | +1.18(+1.09%) |