Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 123.73 | 125.17 | 121.66 | 124.23 | 487,479 | +1.02(+0.83%) |
Apr 28, 2016 | 125.06 | 126.59 | 122.75 | 123.21 | 479,493 | -2.03(-1.62%) |
Apr 27, 2016 | 125.67 | 126.68 | 123.17 | 125.24 | 216,675 | +0.05(+0.04%) |
Apr 26, 2016 | 124.33 | 127.27 | 123.42 | 125.19 | 265,013 | +1.24(+1.00%) |
Apr 25, 2016 | 125.59 | 125.67 | 122.94 | 123.95 | 234,854 | -1.80(-1.43%) |
Apr 22, 2016 | 124.64 | 127.12 | 124.34 | 125.75 | 308,898 | -0.10(-0.08%) |
Apr 21, 2016 | 129.25 | 129.25 | 125.48 | 125.85 | 347,790 | -2.91(-2.26%) |
Apr 20, 2016 | 126.50 | 129.18 | 125.57 | 128.76 | 283,485 | +1.86(+1.47%) |
Apr 19, 2016 | 129.94 | 129.94 | 125.66 | 126.90 | 364,669 | -2.52(-1.94%) |
Apr 18, 2016 | 125.57 | 129.72 | 125.39 | 129.42 | 481,702 | +2.75(+2.17%) |
Apr 15, 2016 | 125.74 | 127.68 | 125.55 | 126.67 | 248,466 | +0.78(+0.62%) |
Apr 14, 2016 | 124.42 | 126.75 | 123.09 | 125.90 | 571,514 | +1.20(+0.96%) |
Apr 13, 2016 | 120.34 | 124.69 | 119.87 | 124.69 | 462,103 | +5.35(+4.48%) |
Apr 12, 2016 | 117.45 | 119.65 | 115.48 | 119.34 | 593,296 | +2.25(+1.92%) |
Apr 11, 2016 | 118.13 | 120.52 | 116.66 | 117.09 | 267,121 | -0.14(-0.12%) |
Apr 08, 2016 | 118.77 | 118.94 | 116.47 | 117.23 | 289,943 | -0.25(-0.21%) |
Apr 07, 2016 | 118.25 | 118.58 | 116.14 | 117.48 | 250,054 | -1.35(-1.14%) |
Apr 06, 2016 | 116.39 | 119.36 | 115.72 | 118.83 | 324,741 | +2.32(+1.99%) |
Apr 05, 2016 | 117.11 | 117.38 | 115.20 | 116.52 | 289,644 | -1.47(-1.25%) |
Apr 04, 2016 | 120.19 | 121.51 | 117.93 | 117.99 | 409,558 | -2.00(-1.67%) |
Apr 01, 2016 | 115.87 | 120.53 | 115.87 | 119.99 | 672,370 | +2.76(+2.35%) |
Mar 31, 2016 | 116.78 | 118.00 | 115.28 | 117.23 | 343,382 | +0.17(+0.14%) |
Mar 30, 2016 | 118.05 | 119.06 | 116.27 | 117.06 | 471,735 | -0.60(-0.51%) |
Mar 29, 2016 | 114.04 | 117.97 | 113.47 | 117.66 | 712,020 | +3.19(+2.79%) |
Mar 28, 2016 | 112.60 | 115.17 | 111.34 | 114.47 | 498,537 | +2.31(+2.06%) |
Mar 24, 2016 | 110.69 | 112.15 | 112.15 | 112.15 | 387,835 | +0.48(+0.43%) |
Mar 23, 2016 | 114.44 | 115.97 | 111.45 | 111.67 | 424,384 | -3.05(-2.66%) |
Mar 22, 2016 | 113.25 | 116.27 | 112.85 | 114.72 | 570,882 | +0.80(+0.71%) |
Mar 21, 2016 | 113.11 | 114.61 | 112.61 | 113.92 | 534,089 | -0.03(-0.03%) |
Mar 18, 2016 | 114.28 | 115.02 | 113.48 | 113.95 | 318,015 | -0.22(-0.19%) |
Mar 17, 2016 | 112.91 | 115.21 | 111.51 | 114.17 | 612,401 | +1.20(+1.06%) |
Mar 16, 2016 | 111.59 | 113.27 | 110.14 | 112.97 | 736,569 | +0.52(+0.46%) |
Mar 15, 2016 | 113.01 | 114.16 | 110.73 | 112.45 | 498,900 | -1.74(-1.52%) |
Mar 14, 2016 | 114.67 | 116.17 | 113.85 | 114.19 | 412,671 | -0.71(-0.61%) |
Mar 11, 2016 | 113.61 | 115.23 | 112.53 | 114.89 | 487,482 | +2.12(+1.88%) |
Mar 10, 2016 | 111.27 | 113.52 | 109.03 | 112.78 | 739,366 | +2.31(+2.09%) |
Mar 09, 2016 | 109.48 | 111.07 | 107.29 | 110.47 | 593,079 | +2.18(+2.01%) |
Mar 08, 2016 | 109.32 | 109.98 | 105.99 | 108.30 | 486,962 | -1.40(-1.28%) |
Mar 07, 2016 | 107.96 | 110.27 | 106.90 | 109.70 | 607,966 | +1.53(+1.41%) |
Mar 04, 2016 | 106.94 | 109.50 | 105.91 | 108.17 | 566,462 | +2.34(+2.21%) |
Mar 03, 2016 | 105.51 | 107.20 | 103.41 | 105.83 | 542,060 | +0.61(+0.58%) |
Mar 02, 2016 | 105.15 | 105.45 | 103.88 | 105.22 | 520,046 | +0.95(+0.91%) |
Mar 01, 2016 | 101.86 | 104.30 | 100.81 | 104.26 | 858,126 | +3.17(+3.13%) |
Feb 29, 2016 | 97.32 | 102.66 | 95.97 | 101.09 | 832,505 | +4.17(+4.31%) |
Feb 26, 2016 | 103.56 | 104.25 | 93.94 | 96.92 | 2,004,282 | -4.97(-4.87%) |
Feb 25, 2016 | 102.97 | 103.01 | 99.95 | 101.89 | 682,949 | -0.54(-0.52%) |
Feb 24, 2016 | 96.61 | 102.88 | 94.80 | 102.43 | 758,032 | +4.69(+4.80%) |
Feb 23, 2016 | 98.73 | 99.56 | 97.20 | 97.74 | 657,319 | -1.59(-1.60%) |
Feb 22, 2016 | 100.82 | 101.32 | 98.01 | 99.33 | 636,983 | -0.50(-0.50%) |
Feb 19, 2016 | 97.36 | 100.65 | 97.03 | 99.82 | 566,853 | +1.67(+1.70%) |
Feb 18, 2016 | 99.25 | 100.16 | 96.69 | 98.15 | 457,818 | +0.56(+0.57%) |
Feb 17, 2016 | 96.35 | 97.67 | 95.67 | 97.60 | 505,282 | +2.46(+2.59%) |
Feb 16, 2016 | 93.15 | 96.54 | 92.34 | 95.13 | 386,618 | +3.79(+4.14%) |
Feb 12, 2016 | 89.95 | 91.35 | 91.35 | 91.35 | 367,603 | +2.89(+3.27%) |
Feb 11, 2016 | 85.02 | 89.18 | 85.02 | 88.46 | 479,109 | +1.32(+1.52%) |
Feb 10, 2016 | 86.02 | 89.19 | 85.47 | 87.14 | 317,746 | +1.88(+2.20%) |
Feb 09, 2016 | 84.38 | 87.61 | 83.64 | 85.26 | 456,874 | -0.05(-0.06%) |
Feb 08, 2016 | 87.42 | 87.47 | 83.65 | 85.31 | 622,487 | -4.35(-4.85%) |
Feb 05, 2016 | 95.29 | 95.35 | 88.43 | 89.66 | 683,637 | -6.35(-6.61%) |
Feb 04, 2016 | 94.92 | 97.81 | 93.36 | 96.01 | 491,380 | +1.26(+1.33%) |
Feb 03, 2016 | 96.12 | 97.01 | 91.26 | 94.75 | 601,494 | -0.75(-0.78%) |
Feb 02, 2016 | 98.05 | 98.05 | 95.19 | 95.49 | 483,581 | -2.86(-2.91%) |
Feb 01, 2016 | 97.08 | 98.97 | 96.66 | 98.35 | 462,609 | +0.75(+0.77%) |
Jan 29, 2016 | 96.42 | 98.35 | 96.23 | 97.60 | 559,429 | +1.37(+1.42%) |
Jan 28, 2016 | 98.30 | 98.74 | 95.48 | 96.23 | 531,524 | -0.37(-0.38%) |
Jan 27, 2016 | 98.27 | 99.23 | 96.37 | 96.59 | 604,297 | -1.76(-1.79%) |
Jan 26, 2016 | 100.41 | 100.41 | 97.41 | 98.35 | 518,818 | -1.36(-1.36%) |
Jan 25, 2016 | 100.15 | 101.18 | 99.18 | 99.71 | 380,192 | -0.78(-0.77%) |
Jan 22, 2016 | 99.58 | 102.50 | 99.36 | 100.49 | 1,088,193 | +3.63(+3.74%) |
Jan 21, 2016 | 96.07 | 97.96 | 93.73 | 96.86 | 797,781 | +1.26(+1.32%) |
Jan 20, 2016 | 94.28 | 96.61 | 89.51 | 95.60 | 827,136 | -0.26(-0.27%) |
Jan 19, 2016 | 97.67 | 98.71 | 93.31 | 95.86 | 792,842 | +0.09(+0.09%) |
Jan 15, 2016 | 99.36 | 95.77 | 95.77 | 95.77 | 928,873 | -8.42(-8.09%) |
Jan 14, 2016 | 100.34 | 105.48 | 96.89 | 104.19 | 467,122 | +4.30(+4.31%) |
Jan 13, 2016 | 105.80 | 106.71 | 99.18 | 99.89 | 898,633 | -4.27(-4.10%) |
Jan 12, 2016 | 101.03 | 105.16 | 100.08 | 104.16 | 1,025,925 | +6.05(+6.17%) |
Jan 11, 2016 | 101.33 | 102.32 | 96.46 | 98.11 | 739,963 | -2.31(-2.30%) |
Jan 08, 2016 | 103.71 | 104.19 | 100.20 | 100.43 | 446,889 | -1.83(-1.79%) |
Jan 07, 2016 | 104.28 | 105.51 | 100.97 | 102.26 | 478,162 | -4.37(-4.10%) |
Jan 06, 2016 | 107.27 | 108.27 | 105.42 | 106.63 | 582,990 | -2.33(-2.14%) |
Jan 05, 2016 | 109.79 | 111.62 | 107.89 | 108.96 | 435,515 | -0.27(-0.25%) |
Jan 04, 2016 | 111.62 | 112.10 | 107.44 | 109.23 | 538,806 | -4.36(-3.84%) |
Dec 31, 2015 | 113.43 | 113.59 | 113.59 | 113.59 | 185,915 | -0.02(-0.02%) |
Dec 30, 2015 | 113.84 | 114.56 | 113.10 | 113.61 | 254,880 | -0.76(-0.66%) |
Dec 29, 2015 | 114.06 | 114.80 | 112.57 | 114.37 | 203,919 | +1.23(+1.08%) |
Dec 28, 2015 | 113.51 | 113.75 | 110.86 | 113.14 | 343,889 | -0.10(-0.09%) |
Dec 24, 2015 | 113.10 | 113.24 | 113.24 | 113.24 | 112,536 | +0.32(+0.28%) |
Dec 23, 2015 | 111.02 | 113.23 | 109.35 | 112.92 | 249,872 | +1.99(+1.79%) |
Dec 22, 2015 | 112.01 | 112.12 | 110.32 | 110.94 | 322,084 | -0.95(-0.85%) |
Dec 21, 2015 | 111.78 | 112.49 | 110.23 | 111.89 | 321,684 | +1.16(+1.05%) |
Dec 18, 2015 | 113.26 | 113.57 | 110.26 | 110.73 | 451,742 | -2.68(-2.36%) |
Dec 17, 2015 | 114.14 | 116.27 | 109.68 | 113.41 | 573,991 | -2.32(-2.01%) |
Dec 16, 2015 | 117.90 | 119.53 | 113.73 | 115.73 | 436,284 | -1.83(-1.55%) |
Dec 15, 2015 | 116.43 | 118.41 | 114.03 | 117.56 | 410,285 | +2.69(+2.34%) |
Dec 14, 2015 | 113.30 | 115.83 | 111.17 | 114.87 | 420,212 | +1.61(+1.42%) |
Dec 11, 2015 | 115.39 | 116.14 | 112.18 | 113.26 | 627,890 | -4.08(-3.48%) |
Dec 10, 2015 | 116.02 | 119.10 | 114.40 | 117.34 | 413,175 | +1.46(+1.26%) |
Dec 09, 2015 | 118.08 | 119.54 | 114.37 | 115.88 | 366,280 | -2.75(-2.32%) |
Dec 08, 2015 | 117.37 | 119.62 | 115.93 | 118.63 | 308,246 | -0.28(-0.23%) |
Dec 07, 2015 | 120.39 | 121.29 | 117.46 | 118.91 | 335,102 | -1.96(-1.63%) |
Dec 04, 2015 | 119.64 | 121.23 | 117.81 | 120.87 | 365,670 | +1.12(+0.94%) |
Dec 03, 2015 | 124.52 | 124.52 | 118.66 | 119.75 | 507,980 | -3.84(-3.11%) |
Dec 02, 2015 | 124.38 | 124.78 | 122.63 | 123.59 | 313,475 | -1.03(-0.83%) |
Dec 01, 2015 | 123.32 | 125.40 | 122.57 | 124.63 | 394,789 | +2.30(+1.88%) |
Nov 30, 2015 | 124.51 | 124.71 | 121.36 | 122.32 | 623,747 | -1.89(-1.52%) |
Nov 27, 2015 | 125.01 | 126.25 | 123.36 | 124.21 | 128,851 | -1.04(-0.83%) |
Nov 25, 2015 | 122.80 | 125.25 | 125.25 | 125.25 | 315,344 | +1.79(+1.45%) |
Nov 24, 2015 | 123.60 | 125.03 | 121.09 | 123.47 | 537,714 | -0.96(-0.77%) |
Nov 23, 2015 | 120.92 | 126.82 | 120.71 | 124.43 | 930,564 | +3.98(+3.30%) |
Nov 20, 2015 | 120.25 | 121.60 | 119.81 | 120.45 | 516,348 | +0.81(+0.68%) |
Nov 19, 2015 | 120.45 | 121.72 | 118.74 | 119.63 | 538,641 | -0.47(-0.39%) |
Nov 18, 2015 | 119.87 | 120.23 | 118.40 | 120.10 | 422,182 | +0.74(+0.62%) |
Nov 17, 2015 | 118.85 | 120.09 | 117.89 | 119.36 | 319,645 | +0.75(+0.64%) |
Nov 16, 2015 | 117.55 | 118.73 | 116.63 | 118.60 | 481,838 | +1.38(+1.18%) |
Nov 13, 2015 | 119.11 | 119.45 | 117.22 | 117.22 | 731,729 | -2.41(-2.02%) |
Nov 12, 2015 | 118.30 | 120.32 | 117.33 | 119.63 | 477,429 | +0.72(+0.60%) |
Nov 11, 2015 | 120.10 | 121.00 | 117.89 | 118.92 | 384,620 | +0.16(+0.13%) |
Nov 10, 2015 | 117.21 | 119.11 | 115.86 | 118.76 | 446,102 | +1.53(+1.30%) |
Nov 09, 2015 | 118.06 | 119.75 | 116.28 | 117.23 | 479,182 | -0.58(-0.49%) |
Nov 06, 2015 | 115.56 | 118.00 | 113.98 | 117.81 | 558,947 | +2.24(+1.94%) |
Nov 05, 2015 | 117.76 | 121.73 | 113.47 | 115.56 | 2,222,289 | +9.36(+8.81%) |
Nov 04, 2015 | 103.82 | 108.73 | 103.48 | 106.20 | 1,391,282 | +2.75(+2.66%) |
Nov 03, 2015 | 101.37 | 104.51 | 100.68 | 103.45 | 585,446 | +2.24(+2.22%) |
Nov 02, 2015 | 97.39 | 101.84 | 97.22 | 101.21 | 786,616 | +3.57(+3.66%) |
Oct 30, 2015 | 95.29 | 97.69 | 94.69 | 97.64 | 540,703 | +3.11(+3.29%) |
Oct 29, 2015 | 95.78 | 96.14 | 93.55 | 94.53 | 842,169 | -1.90(-1.97%) |
Oct 28, 2015 | 96.80 | 97.91 | 95.31 | 96.43 | 518,077 | -0.19(-0.20%) |
Oct 27, 2015 | 98.41 | 100.01 | 96.52 | 96.62 | 324,143 | -2.24(-2.27%) |
Oct 26, 2015 | 100.27 | 101.56 | 97.78 | 98.86 | 462,405 | +0.55(+0.56%) |
Oct 23, 2015 | 97.96 | 99.04 | 96.28 | 98.31 | 711,121 | +1.56(+1.61%) |
Oct 22, 2015 | 95.62 | 99.14 | 95.62 | 96.76 | 383,108 | +2.12(+2.24%) |
Oct 21, 2015 | 96.28 | 96.78 | 94.05 | 94.63 | 300,923 | -1.26(-1.31%) |
Oct 20, 2015 | 95.77 | 101.49 | 94.17 | 95.89 | 475,834 | +0.12(+0.12%) |
Oct 19, 2015 | 94.40 | 96.28 | 94.04 | 95.77 | 307,208 | +0.76(+0.80%) |
Oct 16, 2015 | 93.51 | 95.35 | 93.32 | 95.01 | 346,574 | +2.04(+2.20%) |
Oct 15, 2015 | 90.53 | 93.93 | 90.39 | 92.96 | 412,070 | +2.76(+3.06%) |
Oct 14, 2015 | 92.82 | 93.73 | 89.61 | 90.20 | 358,419 | -2.49(-2.69%) |
Oct 13, 2015 | 90.53 | 93.29 | 90.53 | 92.70 | 286,830 | +0.83(+0.91%) |
Oct 12, 2015 | 93.50 | 93.50 | 91.04 | 91.86 | 356,956 | -1.47(-1.57%) |
Oct 09, 2015 | 94.23 | 94.47 | 92.36 | 93.33 | 484,055 | -0.32(-0.34%) |
Oct 08, 2015 | 93.40 | 94.17 | 91.91 | 93.65 | 505,426 | -0.35(-0.37%) |
Oct 07, 2015 | 95.16 | 96.36 | 92.83 | 94.00 | 678,964 | -0.28(-0.29%) |
Oct 06, 2015 | 96.34 | 97.13 | 93.09 | 94.27 | 453,479 | -1.72(-1.79%) |
Oct 05, 2015 | 95.29 | 96.70 | 93.93 | 95.99 | 402,545 | +1.20(+1.27%) |
Oct 02, 2015 | 89.00 | 95.01 | 87.53 | 94.79 | 621,915 | +4.78(+5.32%) |
Oct 01, 2015 | 89.92 | 91.14 | 88.50 | 90.01 | 490,935 | -0.38(-0.42%) |
Sep 30, 2015 | 87.38 | 90.66 | 87.38 | 90.38 | 609,122 | +4.33(+5.03%) |
Sep 29, 2015 | 89.38 | 91.49 | 85.11 | 86.06 | 731,765 | -3.33(-3.72%) |
Sep 28, 2015 | 90.19 | 92.76 | 87.99 | 89.38 | 641,603 | -1.73(-1.90%) |
Sep 25, 2015 | 92.84 | 93.75 | 90.79 | 91.11 | 493,880 | -0.61(-0.67%) |
Sep 24, 2015 | 90.64 | 91.95 | 88.95 | 91.73 | 686,605 | -0.07(-0.08%) |
Sep 23, 2015 | 94.34 | 95.43 | 91.49 | 91.80 | 631,688 | -2.89(-3.05%) |
Sep 22, 2015 | 95.46 | 96.59 | 94.09 | 94.68 | 741,401 | -3.15(-3.22%) |
Sep 21, 2015 | 99.72 | 99.86 | 96.48 | 97.84 | 581,654 | -0.95(-0.96%) |
Sep 18, 2015 | 102.73 | 103.28 | 97.08 | 98.79 | 1,250,369 | -5.22(-5.02%) |
Sep 17, 2015 | 108.19 | 108.52 | 103.73 | 104.01 | 703,802 | -4.33(-4.00%) |
Sep 16, 2015 | 107.89 | 108.92 | 106.69 | 108.35 | 414,415 | +1.07(+1.00%) |
Sep 15, 2015 | 105.19 | 107.49 | 104.76 | 107.28 | 596,434 | +2.08(+1.98%) |
Sep 14, 2015 | 105.03 | 105.36 | 103.13 | 105.19 | 234,686 | +0.84(+0.81%) |
Sep 11, 2015 | 105.82 | 106.38 | 103.39 | 104.35 | 508,950 | -1.73(-1.64%) |
Sep 10, 2015 | 106.18 | 107.57 | 104.65 | 106.08 | 423,664 | -1.05(-0.98%) |
Sep 09, 2015 | 109.06 | 110.68 | 106.68 | 107.14 | 345,705 | -1.48(-1.36%) |
Sep 08, 2015 | 109.26 | 110.14 | 107.79 | 108.61 | 311,190 | +1.36(+1.27%) |
Sep 04, 2015 | 109.56 | 107.25 | 107.25 | 107.25 | 372,887 | -4.02(-3.61%) |
Sep 03, 2015 | 109.14 | 111.99 | 109.09 | 111.27 | 516,364 | +2.27(+2.08%) |
Sep 02, 2015 | 108.86 | 111.04 | 108.10 | 109.00 | 702,251 | +1.30(+1.21%) |
Sep 01, 2015 | 107.08 | 110.24 | 106.58 | 107.70 | 943,791 | -1.41(-1.29%) |
Aug 31, 2015 | 111.79 | 112.12 | 108.69 | 109.11 | 380,482 | -3.11(-2.77%) |
Aug 28, 2015 | 109.85 | 113.15 | 109.59 | 112.22 | 375,506 | +1.21(+1.09%) |
Aug 27, 2015 | 105.58 | 111.45 | 105.58 | 111.01 | 819,851 | +7.15(+6.88%) |
Aug 26, 2015 | 104.23 | 104.92 | 100.15 | 103.86 | 452,614 | +2.58(+2.54%) |
Aug 25, 2015 | 106.11 | 106.40 | 100.87 | 101.29 | 635,947 | -1.32(-1.28%) |
Aug 24, 2015 | 101.71 | 105.00 | 97.25 | 102.61 | 452,150 | -3.02(-2.86%) |
Aug 21, 2015 | 107.36 | 108.18 | 103.86 | 105.63 | 797,223 | -1.33(-1.24%) |
Aug 20, 2015 | 111.42 | 112.67 | 106.78 | 106.96 | 542,476 | -5.96(-5.28%) |
Aug 19, 2015 | 116.61 | 116.98 | 112.86 | 112.92 | 697,226 | -4.01(-3.43%) |
Aug 18, 2015 | 120.11 | 120.24 | 116.80 | 116.92 | 327,931 | -3.16(-2.63%) |
Aug 17, 2015 | 117.90 | 120.10 | 116.53 | 120.08 | 371,913 | +1.36(+1.14%) |
Aug 14, 2015 | 119.30 | 120.29 | 117.99 | 118.73 | 176,744 | -0.49(-0.41%) |
Aug 13, 2015 | 120.52 | 120.92 | 117.63 | 119.21 | 563,127 | -1.02(-0.85%) |
Aug 12, 2015 | 120.61 | 121.69 | 119.81 | 120.23 | 417,005 | -1.91(-1.57%) |
Aug 11, 2015 | 120.48 | 122.88 | 120.48 | 122.15 | 493,049 | -0.46(-0.37%) |
Aug 10, 2015 | 121.09 | 124.14 | 120.70 | 122.60 | 326,991 | +2.50(+2.08%) |
Aug 07, 2015 | 120.06 | 121.04 | 119.39 | 120.10 | 449,508 | +0.14(+0.12%) |
Aug 06, 2015 | 124.22 | 126.77 | 118.04 | 119.97 | 1,241,034 | -10.83(-8.28%) |
Aug 05, 2015 | 128.19 | 131.07 | 127.40 | 130.79 | 489,590 | +2.73(+2.13%) |
Aug 04, 2015 | 127.11 | 128.98 | 126.70 | 128.07 | 319,927 | +0.76(+0.60%) |
Aug 03, 2015 | 129.06 | 130.03 | 126.15 | 127.30 | 466,159 | -2.27(-1.75%) |
Jul 31, 2015 | 129.75 | 130.43 | 128.38 | 129.57 | 218,600 | +0.01(+0.01%) |
Jul 30, 2015 | 132.46 | 132.48 | 129.29 | 129.56 | 345,237 | -3.29(-2.48%) |
Jul 29, 2015 | 127.90 | 133.34 | 127.46 | 132.85 | 555,134 | +5.31(+4.17%) |
Jul 28, 2015 | 128.78 | 128.78 | 125.92 | 127.54 | 506,160 | -0.25(-0.19%) |
Jul 27, 2015 | 129.08 | 130.53 | 126.79 | 127.79 | 423,516 | -2.48(-1.90%) |
Jul 24, 2015 | 132.85 | 134.46 | 129.95 | 130.27 | 425,354 | -1.72(-1.30%) |
Jul 23, 2015 | 133.85 | 134.56 | 131.42 | 131.98 | 273,179 | -1.69(-1.27%) |
Jul 22, 2015 | 133.03 | 134.90 | 133.03 | 133.68 | 196,970 | +0.20(+0.15%) |
Jul 21, 2015 | 136.00 | 137.67 | 133.46 | 133.48 | 246,754 | -2.14(-1.58%) |
Jul 20, 2015 | 135.28 | 136.51 | 134.83 | 135.62 | 200,013 | -0.33(-0.24%) |
Jul 17, 2015 | 135.12 | 136.91 | 134.42 | 135.95 | 196,472 | +1.10(+0.82%) |
Jul 16, 2015 | 135.71 | 136.31 | 133.78 | 134.85 | 390,141 | +0.41(+0.30%) |
Jul 15, 2015 | 134.13 | 135.56 | 133.13 | 134.44 | 422,152 | +0.69(+0.52%) |
Jul 14, 2015 | 134.17 | 136.43 | 133.70 | 133.75 | 270,686 | -0.73(-0.55%) |
Jul 13, 2015 | 134.83 | 136.25 | 133.88 | 134.48 | 240,460 | +0.01(+0.01%) |
Jul 10, 2015 | 133.37 | 135.52 | 132.82 | 134.47 | 229,096 | +2.30(+1.74%) |
Jul 09, 2015 | 129.69 | 132.65 | 128.17 | 132.17 | 343,876 | +3.38(+2.62%) |
Jul 08, 2015 | 132.76 | 133.86 | 128.52 | 128.79 | 478,485 | -5.34(-3.98%) |
Jul 07, 2015 | 134.52 | 135.20 | 131.97 | 134.13 | 698,276 | -0.69(-0.51%) |
Jul 06, 2015 | 136.33 | 136.96 | 133.96 | 134.83 | 363,972 | -2.70(-1.96%) |
Jul 02, 2015 | 139.83 | 137.52 | 137.52 | 137.52 | 448,029 | -2.73(-1.94%) |
Jul 01, 2015 | 141.23 | 141.90 | 139.04 | 140.25 | 367,583 | -0.24(-0.17%) |
Jun 30, 2015 | 141.48 | 142.14 | 140.29 | 140.49 | 311,717 | +0.56(+0.40%) |
Jun 29, 2015 | 145.21 | 145.30 | 139.44 | 139.92 | 234,354 | -6.54(-4.47%) |
Jun 26, 2015 | 147.67 | 148.74 | 145.69 | 146.47 | 168,827 | -1.79(-1.21%) |
Jun 25, 2015 | 147.84 | 149.66 | 146.60 | 148.26 | 143,728 | +0.50(+0.34%) |
Jun 24, 2015 | 149.22 | 150.05 | 147.30 | 147.76 | 164,373 | -1.83(-1.23%) |
Jun 23, 2015 | 146.69 | 150.40 | 145.55 | 149.60 | 420,624 | +4.23(+2.91%) |
Jun 22, 2015 | 147.13 | 147.13 | 144.06 | 145.37 | 172,489 | -0.44(-0.30%) |
Jun 19, 2015 | 143.50 | 146.38 | 143.50 | 145.80 | 241,793 | +1.69(+1.17%) |
Jun 18, 2015 | 142.06 | 144.65 | 141.75 | 144.12 | 149,974 | +2.12(+1.49%) |
Jun 17, 2015 | 142.52 | 143.15 | 140.87 | 142.00 | 146,412 | -0.19(-0.14%) |
Jun 16, 2015 | 140.52 | 142.45 | 140.18 | 142.19 | 247,672 | +1.53(+1.09%) |
Jun 15, 2015 | 141.48 | 142.67 | 139.86 | 140.66 | 170,135 | -1.68(-1.18%) |
Jun 12, 2015 | 139.25 | 142.72 | 139.25 | 142.33 | 242,228 | +2.21(+1.58%) |
Jun 11, 2015 | 144.02 | 144.62 | 139.12 | 140.12 | 554,450 | -3.98(-2.76%) |
Jun 10, 2015 | 142.66 | 144.53 | 141.76 | 144.11 | 327,448 | +2.17(+1.53%) |
Jun 09, 2015 | 140.69 | 142.54 | 139.88 | 141.94 | 215,229 | +0.57(+0.41%) |
Jun 08, 2015 | 143.31 | 143.72 | 140.71 | 141.36 | 173,728 | -2.24(-1.56%) |
Jun 05, 2015 | 141.88 | 143.76 | 141.44 | 143.60 | 236,205 | +1.63(+1.15%) |
Jun 04, 2015 | 141.99 | 142.26 | 140.23 | 141.97 | 232,618 | -0.18(-0.13%) |
Jun 03, 2015 | 142.35 | 143.06 | 141.15 | 142.15 | 322,602 | +0.46(+0.32%) |
Jun 02, 2015 | 142.34 | 143.91 | 141.41 | 141.69 | 306,707 | -0.66(-0.47%) |
Jun 01, 2015 | 144.77 | 145.66 | 141.40 | 142.35 | 374,310 | -1.44(-1.00%) |
May 29, 2015 | 145.44 | 145.74 | 143.31 | 143.79 | 239,834 | -1.36(-0.94%) |
May 28, 2015 | 145.10 | 145.93 | 142.34 | 145.15 | 219,959 | +0.07(+0.05%) |
May 27, 2015 | 143.98 | 145.22 | 142.41 | 145.08 | 440,630 | +0.68(+0.47%) |
May 26, 2015 | 146.14 | 146.14 | 143.35 | 144.40 | 274,769 | -1.72(-1.18%) |
May 22, 2015 | 147.90 | 146.12 | 146.12 | 146.12 | 290,683 | -1.51(-1.03%) |
May 21, 2015 | 146.11 | 148.44 | 145.57 | 147.63 | 258,285 | +1.89(+1.30%) |
May 20, 2015 | 144.24 | 146.12 | 142.75 | 145.74 | 313,394 | +1.51(+1.04%) |
May 19, 2015 | 146.93 | 147.87 | 144.17 | 144.24 | 408,351 | -2.22(-1.52%) |
May 18, 2015 | 144.69 | 146.99 | 144.05 | 146.46 | 220,089 | +1.35(+0.93%) |
May 15, 2015 | 145.75 | 146.37 | 144.35 | 145.11 | 171,854 | -0.33(-0.22%) |
May 14, 2015 | 143.47 | 145.85 | 142.79 | 145.44 | 285,268 | +2.11(+1.47%) |
May 13, 2015 | 145.34 | 145.34 | 142.11 | 143.32 | 267,190 | -1.00(-0.69%) |
May 12, 2015 | 141.00 | 144.86 | 141.00 | 144.32 | 424,883 | -0.51(-0.35%) |
May 11, 2015 | 144.59 | 144.80 | 143.36 | 144.83 | 331,191 | -0.45(-0.31%) |
May 08, 2015 | 144.54 | 145.61 | 142.86 | 145.28 | 479,521 | +1.52(+1.05%) |
May 07, 2015 | 148.66 | 150.45 | 139.35 | 143.76 | 991,871 | -3.38(-2.30%) |
May 06, 2015 | 147.79 | 149.07 | 145.57 | 147.14 | 778,836 | -0.67(-0.46%) |
May 05, 2015 | 150.58 | 151.91 | 146.73 | 147.81 | 586,396 | -3.05(-2.02%) |
May 04, 2015 | 144.65 | 152.00 | 144.19 | 150.86 | 904,708 | +6.86(+4.76%) |