Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 138.45 | 140.54 | 138.27 | 139.49 | 960,186 | +0.43(+0.31%) |
Apr 28, 2016 | 139.15 | 140.50 | 138.59 | 139.06 | 875,438 | -0.95(-0.68%) |
Apr 27, 2016 | 139.42 | 140.29 | 138.43 | 140.00 | 965,959 | +0.35(+0.25%) |
Apr 26, 2016 | 140.49 | 140.68 | 139.53 | 139.66 | 787,785 | -0.53(-0.38%) |
Apr 25, 2016 | 138.49 | 140.73 | 138.46 | 140.18 | 1,075,135 | +1.78(+1.29%) |
Apr 22, 2016 | 138.57 | 139.20 | 137.65 | 138.41 | 1,447,504 | -0.28(-0.20%) |
Apr 21, 2016 | 139.60 | 140.19 | 138.50 | 138.68 | 1,330,004 | -0.76(-0.55%) |
Apr 20, 2016 | 140.58 | 140.93 | 139.37 | 139.44 | 946,500 | -1.15(-0.82%) |
Apr 19, 2016 | 141.73 | 142.37 | 140.41 | 140.59 | 1,719,298 | -0.67(-0.47%) |
Apr 18, 2016 | 140.21 | 141.80 | 139.89 | 141.26 | 1,322,046 | +1.20(+0.86%) |
Apr 15, 2016 | 139.59 | 140.57 | 139.01 | 140.07 | 1,443,908 | -0.12(-0.08%) |
Apr 14, 2016 | 139.49 | 141.41 | 139.32 | 140.18 | 1,384,861 | +0.71(+0.51%) |
Apr 13, 2016 | 140.37 | 141.06 | 138.50 | 139.48 | 2,687,323 | -0.80(-0.57%) |
Apr 12, 2016 | 140.87 | 141.53 | 140.01 | 140.28 | 1,619,185 | -0.47(-0.33%) |
Apr 11, 2016 | 142.05 | 142.77 | 140.68 | 140.75 | 1,345,038 | -1.38(-0.97%) |
Apr 08, 2016 | 141.31 | 142.92 | 141.22 | 142.12 | 1,500,939 | +1.47(+1.04%) |
Apr 07, 2016 | 143.04 | 143.36 | 139.79 | 140.66 | 2,854,212 | -2.66(-1.85%) |
Apr 06, 2016 | 141.23 | 143.32 | 139.43 | 143.31 | 4,666,835 | +8.03(+5.93%) |
Apr 05, 2016 | 134.96 | 136.10 | 133.71 | 135.29 | 2,454,630 | -0.10(-0.07%) |
Apr 04, 2016 | 136.90 | 136.94 | 134.37 | 135.38 | 1,881,861 | -1.08(-0.79%) |
Apr 01, 2016 | 134.39 | 136.86 | 134.07 | 136.47 | 1,583,505 | +1.42(+1.05%) |
Mar 31, 2016 | 135.48 | 136.06 | 134.64 | 135.04 | 1,533,642 | -0.46(-0.34%) |
Mar 30, 2016 | 134.46 | 135.95 | 133.85 | 135.50 | 1,573,358 | +1.69(+1.26%) |
Mar 29, 2016 | 133.81 | 134.71 | 133.24 | 133.81 | 1,920,162 | +0.27(+0.20%) |
Mar 28, 2016 | 134.53 | 135.37 | 133.33 | 133.54 | 1,176,403 | -0.44(-0.33%) |
Mar 24, 2016 | 133.44 | 133.98 | 133.98 | 133.98 | 1,752,068 | -0.19(-0.14%) |
Mar 23, 2016 | 133.55 | 134.75 | 133.25 | 134.17 | 2,022,996 | +0.62(+0.46%) |
Mar 22, 2016 | 131.09 | 133.68 | 131.09 | 133.55 | 1,650,111 | +1.98(+1.51%) |
Mar 21, 2016 | 131.22 | 132.01 | 130.83 | 131.57 | 1,303,487 | +0.14(+0.11%) |
Mar 18, 2016 | 131.49 | 133.59 | 130.81 | 131.42 | 2,997,226 | +0.18(+0.14%) |
Mar 17, 2016 | 129.19 | 131.53 | 128.86 | 131.25 | 1,396,188 | +2.06(+1.59%) |
Mar 16, 2016 | 128.08 | 129.60 | 127.28 | 129.19 | 1,009,045 | +0.37(+0.28%) |
Mar 15, 2016 | 126.56 | 129.49 | 126.47 | 128.82 | 1,380,722 | +1.99(+1.57%) |
Mar 14, 2016 | 127.78 | 128.46 | 126.01 | 126.83 | 2,350,515 | -0.14(-0.11%) |
Mar 11, 2016 | 126.61 | 127.20 | 125.65 | 126.97 | 1,446,734 | +1.39(+1.11%) |
Mar 10, 2016 | 126.54 | 126.69 | 124.90 | 125.58 | 1,208,373 | +0.20(+0.16%) |
Mar 09, 2016 | 125.37 | 126.18 | 124.34 | 125.38 | 1,397,273 | +0.28(+0.22%) |
Mar 08, 2016 | 123.75 | 126.83 | 123.21 | 125.11 | 1,647,213 | +1.13(+0.91%) |
Mar 07, 2016 | 127.45 | 127.97 | 123.26 | 123.98 | 3,201,381 | -4.64(-3.61%) |
Mar 04, 2016 | 128.65 | 129.54 | 127.66 | 128.62 | 1,435,527 | -0.49(-0.38%) |
Mar 03, 2016 | 128.32 | 129.19 | 126.11 | 129.11 | 1,282,508 | +0.60(+0.47%) |
Mar 02, 2016 | 128.42 | 129.03 | 127.07 | 128.51 | 1,363,085 | -0.66(-0.51%) |
Mar 01, 2016 | 127.30 | 129.59 | 127.06 | 129.17 | 1,398,601 | +2.76(+2.18%) |
Feb 29, 2016 | 126.64 | 128.31 | 126.38 | 126.41 | 1,177,574 | -0.55(-0.44%) |
Feb 26, 2016 | 128.63 | 129.07 | 125.97 | 126.96 | 1,490,979 | -1.42(-1.11%) |
Feb 25, 2016 | 124.83 | 128.43 | 122.96 | 128.38 | 2,138,113 | +4.07(+3.28%) |
Feb 24, 2016 | 123.99 | 125.31 | 122.67 | 124.31 | 1,662,056 | -0.35(-0.28%) |
Feb 23, 2016 | 125.13 | 125.67 | 123.79 | 124.66 | 1,519,408 | -1.01(-0.80%) |
Feb 22, 2016 | 125.02 | 127.22 | 124.63 | 125.67 | 1,772,753 | +0.97(+0.78%) |
Feb 19, 2016 | 125.22 | 125.61 | 123.59 | 124.69 | 1,465,079 | -0.73(-0.58%) |
Feb 18, 2016 | 127.07 | 127.35 | 124.75 | 125.43 | 1,327,690 | -1.50(-1.18%) |
Feb 17, 2016 | 125.57 | 127.38 | 125.11 | 126.93 | 2,010,485 | +2.43(+1.95%) |
Feb 16, 2016 | 124.89 | 126.22 | 123.33 | 124.50 | 1,562,616 | +1.13(+0.91%) |
Feb 12, 2016 | 121.21 | 123.37 | 123.37 | 123.37 | 1,344,483 | +2.16(+1.78%) |
Feb 11, 2016 | 122.75 | 123.11 | 120.13 | 121.21 | 1,953,891 | -2.85(-2.30%) |
Feb 10, 2016 | 122.94 | 125.26 | 122.54 | 124.06 | 1,890,839 | +2.42(+1.99%) |
Feb 09, 2016 | 119.84 | 124.07 | 119.25 | 121.64 | 2,434,177 | +1.02(+0.84%) |
Feb 08, 2016 | 121.15 | 121.93 | 116.40 | 120.62 | 5,131,122 | -2.68(-2.18%) |
Feb 05, 2016 | 131.65 | 131.80 | 123.18 | 123.30 | 5,442,784 | -7.77(-5.93%) |
Feb 04, 2016 | 133.34 | 133.83 | 129.72 | 131.07 | 3,388,648 | -3.08(-2.29%) |
Feb 03, 2016 | 136.04 | 136.68 | 132.16 | 134.14 | 2,053,490 | -1.88(-1.38%) |
Feb 02, 2016 | 136.99 | 137.88 | 135.48 | 136.03 | 1,404,927 | -1.65(-1.20%) |
Feb 01, 2016 | 136.37 | 138.85 | 136.24 | 137.68 | 1,741,979 | +1.68(+1.23%) |
Jan 29, 2016 | 135.81 | 136.40 | 134.91 | 136.00 | 2,308,336 | +0.59(+0.43%) |
Jan 28, 2016 | 130.90 | 135.98 | 130.84 | 135.41 | 2,739,942 | +5.09(+3.91%) |
Jan 27, 2016 | 132.84 | 133.46 | 129.15 | 130.32 | 1,900,136 | -2.02(-1.53%) |
Jan 26, 2016 | 132.23 | 134.65 | 131.65 | 132.34 | 1,615,981 | +0.12(+0.09%) |
Jan 25, 2016 | 133.16 | 133.34 | 131.25 | 132.23 | 1,803,662 | -0.46(-0.34%) |
Jan 22, 2016 | 129.57 | 133.10 | 129.38 | 132.68 | 2,329,157 | +4.74(+3.70%) |
Jan 21, 2016 | 129.30 | 130.40 | 126.97 | 127.94 | 1,917,344 | -1.51(-1.16%) |
Jan 20, 2016 | 128.19 | 130.80 | 126.76 | 129.45 | 2,467,235 | -0.43(-0.33%) |
Jan 19, 2016 | 129.17 | 130.40 | 127.63 | 129.88 | 2,315,048 | +2.56(+2.01%) |
Jan 15, 2016 | 126.14 | 127.32 | 127.32 | 127.32 | 2,267,817 | -0.45(-0.35%) |
Jan 14, 2016 | 128.35 | 128.92 | 126.00 | 127.77 | 2,079,926 | -0.78(-0.61%) |
Jan 13, 2016 | 131.23 | 131.32 | 128.12 | 128.55 | 1,284,101 | -2.59(-1.98%) |
Jan 12, 2016 | 132.17 | 132.18 | 129.02 | 131.15 | 1,476,610 | -0.01(-0.01%) |
Jan 11, 2016 | 131.75 | 132.54 | 129.14 | 131.16 | 1,700,792 | +0.05(+0.03%) |
Jan 08, 2016 | 133.68 | 134.68 | 130.75 | 131.11 | 1,901,756 | -2.33(-1.74%) |
Jan 07, 2016 | 133.34 | 137.63 | 131.21 | 133.44 | 5,159,341 | +5.79(+4.53%) |
Jan 06, 2016 | 127.53 | 128.80 | 126.66 | 127.65 | 2,617,757 | -0.45(-0.35%) |
Jan 05, 2016 | 126.26 | 128.39 | 125.97 | 128.10 | 1,966,041 | +2.61(+2.08%) |
Jan 04, 2016 | 125.79 | 125.83 | 123.49 | 125.48 | 1,979,840 | -1.56(-1.23%) |
Dec 31, 2015 | 127.82 | 127.04 | 127.04 | 127.04 | 874,635 | -1.54(-1.20%) |
Dec 30, 2015 | 128.74 | 129.05 | 128.00 | 128.59 | 597,516 | -0.07(-0.06%) |
Dec 29, 2015 | 128.30 | 129.21 | 128.25 | 128.66 | 647,661 | +0.87(+0.68%) |
Dec 28, 2015 | 127.46 | 127.78 | 126.66 | 127.78 | 450,687 | +0.21(+0.17%) |
Dec 24, 2015 | 127.95 | 127.57 | 127.57 | 127.57 | 278,614 | -0.59(-0.46%) |
Dec 23, 2015 | 127.46 | 128.52 | 127.26 | 128.16 | 731,171 | +0.94(+0.74%) |
Dec 22, 2015 | 126.46 | 127.31 | 124.58 | 127.21 | 1,141,011 | +1.10(+0.87%) |
Dec 21, 2015 | 125.71 | 127.37 | 124.95 | 126.12 | 1,203,948 | +2.52(+2.04%) |
Dec 18, 2015 | 124.44 | 125.80 | 123.08 | 123.59 | 5,182,249 | -1.18(-0.94%) |
Dec 17, 2015 | 127.54 | 127.94 | 124.77 | 124.77 | 1,202,580 | -2.74(-2.15%) |
Dec 16, 2015 | 124.93 | 127.80 | 124.93 | 127.51 | 1,407,905 | +3.28(+2.64%) |
Dec 15, 2015 | 123.31 | 124.61 | 122.82 | 124.23 | 1,260,257 | +1.42(+1.15%) |
Dec 14, 2015 | 123.35 | 123.98 | 120.71 | 122.81 | 1,524,587 | -0.54(-0.44%) |
Dec 11, 2015 | 124.52 | 125.94 | 122.64 | 123.35 | 1,429,934 | -1.50(-1.20%) |
Dec 10, 2015 | 125.08 | 126.06 | 124.29 | 124.85 | 1,020,294 | -0.18(-0.14%) |
Dec 09, 2015 | 127.17 | 127.60 | 124.49 | 125.03 | 878,963 | -2.51(-1.96%) |
Dec 08, 2015 | 126.03 | 127.89 | 125.64 | 127.53 | 856,395 | +1.06(+0.84%) |
Dec 07, 2015 | 128.64 | 129.03 | 125.51 | 126.47 | 1,405,127 | -2.56(-1.98%) |
Dec 04, 2015 | 125.56 | 129.19 | 125.35 | 129.03 | 1,212,554 | +3.72(+2.97%) |
Dec 03, 2015 | 126.64 | 127.25 | 124.87 | 125.31 | 1,077,948 | -1.20(-0.94%) |
Dec 02, 2015 | 127.46 | 127.46 | 126.07 | 126.51 | 945,823 | -0.90(-0.71%) |
Dec 01, 2015 | 125.72 | 127.47 | 125.57 | 127.41 | 1,563,396 | +2.31(+1.85%) |
Nov 30, 2015 | 128.26 | 128.97 | 125.10 | 125.10 | 2,190,509 | -3.15(-2.45%) |
Nov 27, 2015 | 127.83 | 128.83 | 127.45 | 128.25 | 621,101 | +0.53(+0.42%) |
Nov 25, 2015 | 126.51 | 127.71 | 127.71 | 127.71 | 1,092,929 | +1.65(+1.31%) |
Nov 24, 2015 | 125.94 | 126.31 | 124.89 | 126.06 | 1,176,966 | -0.66(-0.52%) |
Nov 23, 2015 | 124.30 | 127.42 | 124.08 | 126.72 | 2,034,858 | +3.98(+3.24%) |
Nov 20, 2015 | 123.20 | 124.77 | 122.43 | 122.75 | 1,619,126 | +0.14(+0.12%) |
Nov 19, 2015 | 123.07 | 123.53 | 122.42 | 122.60 | 891,749 | -0.74(-0.60%) |
Nov 18, 2015 | 123.50 | 124.06 | 122.32 | 123.34 | 1,319,128 | +0.16(+0.13%) |
Nov 17, 2015 | 120.94 | 123.91 | 120.87 | 123.18 | 1,943,661 | +2.54(+2.11%) |
Nov 16, 2015 | 118.17 | 120.70 | 117.80 | 120.64 | 1,536,969 | +2.73(+2.31%) |
Nov 13, 2015 | 118.62 | 119.69 | 117.79 | 117.91 | 655,606 | -1.05(-0.89%) |
Nov 12, 2015 | 119.78 | 120.33 | 118.96 | 118.96 | 1,081,848 | -1.43(-1.19%) |
Nov 11, 2015 | 120.44 | 120.81 | 120.22 | 120.39 | 1,129,192 | +0.18(+0.15%) |
Nov 10, 2015 | 117.72 | 120.28 | 117.63 | 120.21 | 2,372,761 | +2.24(+1.90%) |
Nov 09, 2015 | 117.51 | 118.13 | 117.33 | 117.97 | 1,225,692 | +0.14(+0.12%) |
Nov 06, 2015 | 118.25 | 118.62 | 117.22 | 117.83 | 1,014,845 | -1.03(-0.86%) |
Nov 05, 2015 | 119.01 | 119.51 | 118.51 | 118.86 | 655,088 | +0.33(+0.28%) |
Nov 04, 2015 | 119.61 | 120.00 | 117.52 | 118.53 | 773,736 | -1.08(-0.90%) |
Nov 03, 2015 | 120.20 | 120.24 | 119.03 | 119.60 | 810,026 | -0.60(-0.50%) |
Nov 02, 2015 | 120.05 | 120.55 | 119.43 | 120.20 | 1,101,812 | +0.25(+0.21%) |
Oct 30, 2015 | 120.32 | 120.80 | 119.67 | 119.95 | 1,053,075 | -0.28(-0.23%) |
Oct 29, 2015 | 120.63 | 120.64 | 119.34 | 120.23 | 702,587 | -0.45(-0.37%) |
Oct 28, 2015 | 121.44 | 121.54 | 119.75 | 120.67 | 881,052 | -0.06(-0.05%) |
Oct 27, 2015 | 120.73 | 121.39 | 120.21 | 120.73 | 587,992 | -0.28(-0.24%) |
Oct 26, 2015 | 121.46 | 121.69 | 120.17 | 121.02 | 815,066 | -0.18(-0.15%) |
Oct 23, 2015 | 123.14 | 123.58 | 120.72 | 121.20 | 1,339,355 | -1.43(-1.17%) |
Oct 22, 2015 | 121.83 | 122.74 | 121.46 | 122.63 | 1,459,242 | +1.34(+1.10%) |
Oct 21, 2015 | 121.13 | 122.32 | 120.36 | 121.29 | 817,620 | +0.36(+0.30%) |
Oct 20, 2015 | 120.52 | 121.00 | 119.88 | 120.93 | 640,577 | +0.64(+0.53%) |
Oct 19, 2015 | 120.19 | 120.92 | 119.77 | 120.29 | 1,117,513 | +0.08(+0.07%) |
Oct 16, 2015 | 120.31 | 120.56 | 119.64 | 120.21 | 1,127,583 | +0.14(+0.12%) |
Oct 15, 2015 | 119.67 | 120.78 | 119.25 | 120.07 | 1,556,286 | +1.10(+0.93%) |
Oct 14, 2015 | 120.27 | 120.94 | 118.58 | 118.96 | 1,427,656 | -1.18(-0.98%) |
Oct 13, 2015 | 122.18 | 122.54 | 119.86 | 120.15 | 1,483,986 | -1.82(-1.50%) |
Oct 12, 2015 | 121.86 | 123.39 | 121.63 | 121.97 | 1,359,608 | +0.16(+0.13%) |
Oct 09, 2015 | 121.73 | 122.50 | 121.09 | 121.81 | 1,344,282 | +0.18(+0.15%) |
Oct 08, 2015 | 119.69 | 121.77 | 118.77 | 121.63 | 2,232,605 | +1.89(+1.58%) |
Oct 07, 2015 | 120.48 | 120.48 | 117.42 | 119.75 | 3,579,943 | +2.89(+2.47%) |
Oct 06, 2015 | 117.56 | 117.88 | 116.28 | 116.85 | 1,678,845 | -0.82(-0.70%) |
Oct 05, 2015 | 115.68 | 117.93 | 115.32 | 117.67 | 2,087,533 | +2.78(+2.42%) |
Oct 02, 2015 | 112.64 | 114.98 | 112.12 | 114.90 | 1,263,195 | +1.26(+1.11%) |
Oct 01, 2015 | 111.36 | 113.69 | 110.85 | 113.63 | 1,723,042 | +2.22(+1.99%) |
Sep 30, 2015 | 111.41 | 111.67 | 109.90 | 111.42 | 1,615,986 | +1.52(+1.38%) |
Sep 29, 2015 | 111.93 | 112.55 | 108.87 | 109.89 | 1,662,928 | -2.16(-1.93%) |
Sep 28, 2015 | 115.21 | 115.34 | 111.42 | 112.06 | 1,474,477 | -3.46(-3.00%) |
Sep 25, 2015 | 114.59 | 115.68 | 113.64 | 115.52 | 1,869,617 | +2.40(+2.12%) |
Sep 24, 2015 | 113.31 | 113.75 | 112.39 | 113.12 | 662,757 | -0.83(-0.73%) |
Sep 23, 2015 | 113.78 | 114.41 | 113.40 | 113.94 | 681,725 | +0.72(+0.64%) |
Sep 22, 2015 | 113.09 | 114.02 | 112.40 | 113.22 | 1,017,489 | -0.87(-0.76%) |
Sep 21, 2015 | 113.87 | 115.09 | 113.53 | 114.09 | 1,434,175 | +0.77(+0.68%) |
Sep 18, 2015 | 114.80 | 116.12 | 113.32 | 113.32 | 4,343,580 | -2.72(-2.35%) |
Sep 17, 2015 | 116.74 | 117.64 | 115.80 | 116.04 | 1,586,155 | -0.67(-0.57%) |
Sep 16, 2015 | 115.29 | 116.91 | 114.67 | 116.71 | 2,268,088 | +2.33(+2.04%) |
Sep 15, 2015 | 114.17 | 114.73 | 113.58 | 114.38 | 1,375,094 | +0.57(+0.50%) |
Sep 14, 2015 | 113.68 | 114.03 | 112.92 | 113.81 | 874,789 | +0.44(+0.38%) |
Sep 11, 2015 | 111.95 | 113.42 | 111.70 | 113.37 | 1,420,483 | +0.00(+0.00%) |
Sep 10, 2015 | 112.01 | 113.76 | 111.88 | 113.37 | 993,658 | +1.33(+1.19%) |
Sep 09, 2015 | 115.64 | 115.67 | 111.72 | 112.04 | 1,693,320 | -2.89(-2.52%) |
Sep 08, 2015 | 114.75 | 114.94 | 113.22 | 114.93 | 1,477,235 | +1.46(+1.29%) |
Sep 04, 2015 | 113.20 | 113.47 | 113.47 | 113.47 | 1,625,911 | -1.32(-1.15%) |
Sep 03, 2015 | 115.18 | 115.94 | 114.47 | 114.79 | 1,541,749 | +0.00(+0.00%) |
Sep 02, 2015 | 114.85 | 114.87 | 113.49 | 114.79 | 1,808,842 | +1.14(+1.00%) |
Sep 01, 2015 | 113.01 | 114.53 | 112.61 | 113.65 | 3,062,067 | -0.25(-0.22%) |
Aug 31, 2015 | 113.69 | 114.23 | 112.80 | 113.90 | 1,780,698 | +0.05(+0.05%) |
Aug 28, 2015 | 112.56 | 113.93 | 112.12 | 113.85 | 1,363,572 | +0.80(+0.71%) |
Aug 27, 2015 | 112.22 | 113.74 | 111.25 | 113.05 | 1,931,056 | +1.92(+1.73%) |
Aug 26, 2015 | 108.45 | 111.53 | 106.89 | 111.12 | 3,755,741 | +4.33(+4.06%) |
Aug 25, 2015 | 109.66 | 109.95 | 106.31 | 106.79 | 1,837,987 | +0.65(+0.61%) |
Aug 24, 2015 | 102.57 | 109.10 | 101.88 | 106.14 | 3,394,356 | -3.41(-3.11%) |
Aug 21, 2015 | 113.81 | 113.81 | 109.32 | 109.55 | 2,197,112 | -4.95(-4.32%) |
Aug 20, 2015 | 114.42 | 115.50 | 114.28 | 114.50 | 1,508,231 | -0.94(-0.82%) |
Aug 19, 2015 | 115.07 | 115.75 | 113.95 | 115.44 | 1,347,634 | +0.03(+0.02%) |
Aug 18, 2015 | 114.42 | 116.05 | 114.42 | 115.41 | 1,519,357 | +1.06(+0.93%) |
Aug 17, 2015 | 113.43 | 114.46 | 112.99 | 114.35 | 1,082,691 | +0.44(+0.39%) |
Aug 14, 2015 | 113.30 | 114.02 | 112.98 | 113.91 | 1,305,905 | +0.43(+0.38%) |
Aug 13, 2015 | 111.83 | 113.92 | 111.33 | 113.48 | 2,125,400 | +2.03(+1.82%) |
Aug 12, 2015 | 110.33 | 111.55 | 109.47 | 111.45 | 1,660,654 | +0.16(+0.14%) |
Aug 11, 2015 | 109.54 | 111.39 | 109.22 | 111.29 | 1,077,301 | +0.96(+0.87%) |
Aug 10, 2015 | 110.61 | 111.21 | 110.13 | 110.33 | 1,092,961 | +0.41(+0.37%) |
Aug 07, 2015 | 110.14 | 110.32 | 109.28 | 109.92 | 972,772 | -0.30(-0.27%) |
Aug 06, 2015 | 110.05 | 110.51 | 109.56 | 110.22 | 1,414,020 | +0.74(+0.67%) |
Aug 05, 2015 | 108.02 | 109.56 | 107.63 | 109.49 | 943,881 | +1.87(+1.74%) |
Aug 04, 2015 | 107.36 | 107.80 | 107.08 | 107.61 | 1,114,959 | +0.19(+0.17%) |
Aug 03, 2015 | 107.06 | 108.00 | 106.80 | 107.43 | 1,389,946 | +0.90(+0.84%) |
Jul 31, 2015 | 106.01 | 106.66 | 105.56 | 106.53 | 1,565,207 | +0.91(+0.86%) |
Jul 30, 2015 | 104.50 | 106.17 | 103.46 | 105.63 | 849,148 | +0.33(+0.31%) |
Jul 29, 2015 | 104.77 | 105.62 | 104.49 | 105.30 | 779,838 | +0.79(+0.76%) |
Jul 28, 2015 | 104.74 | 104.74 | 103.45 | 104.51 | 847,654 | +0.35(+0.34%) |
Jul 27, 2015 | 102.97 | 104.21 | 102.44 | 104.15 | 1,124,320 | +0.81(+0.78%) |
Jul 24, 2015 | 104.23 | 104.85 | 103.25 | 103.34 | 752,563 | -1.00(-0.96%) |
Jul 23, 2015 | 105.95 | 106.14 | 104.16 | 104.35 | 723,629 | -1.61(-1.52%) |
Jul 22, 2015 | 103.75 | 105.99 | 103.40 | 105.95 | 1,185,062 | +2.11(+2.03%) |
Jul 21, 2015 | 104.50 | 104.81 | 103.37 | 103.84 | 537,770 | -0.83(-0.79%) |
Jul 20, 2015 | 104.56 | 104.96 | 104.30 | 104.67 | 542,275 | +0.12(+0.12%) |
Jul 17, 2015 | 104.03 | 104.73 | 103.98 | 104.54 | 818,254 | +0.21(+0.20%) |
Jul 16, 2015 | 104.10 | 104.55 | 103.63 | 104.33 | 859,229 | +0.98(+0.95%) |
Jul 15, 2015 | 104.44 | 104.59 | 103.27 | 103.35 | 946,736 | -1.07(-1.03%) |
Jul 14, 2015 | 103.76 | 104.56 | 103.49 | 104.43 | 1,081,979 | +0.54(+0.52%) |
Jul 13, 2015 | 103.40 | 103.94 | 103.15 | 103.89 | 779,898 | +0.89(+0.86%) |
Jul 10, 2015 | 103.74 | 104.12 | 102.56 | 103.00 | 710,355 | +0.44(+0.43%) |
Jul 09, 2015 | 104.20 | 104.53 | 102.47 | 102.56 | 916,334 | -0.30(-0.29%) |
Jul 08, 2015 | 103.72 | 104.01 | 102.65 | 102.86 | 1,030,719 | -1.44(-1.38%) |
Jul 07, 2015 | 103.23 | 104.50 | 101.78 | 104.30 | 1,329,394 | +1.14(+1.10%) |
Jul 06, 2015 | 103.09 | 103.52 | 102.61 | 103.16 | 1,672,281 | -0.77(-0.74%) |
Jul 02, 2015 | 103.75 | 103.93 | 103.93 | 103.93 | 1,842,347 | +0.97(+0.94%) |
Jul 01, 2015 | 106.84 | 106.99 | 102.96 | 102.96 | 2,905,707 | -0.02(-0.02%) |
Jun 30, 2015 | 103.58 | 103.91 | 102.86 | 102.98 | 1,487,251 | +0.37(+0.36%) |
Jun 29, 2015 | 103.52 | 104.04 | 102.55 | 102.61 | 984,110 | -1.60(-1.53%) |
Jun 26, 2015 | 104.80 | 104.98 | 103.77 | 104.21 | 1,619,541 | -0.24(-0.23%) |
Jun 25, 2015 | 104.90 | 105.41 | 104.38 | 104.45 | 1,294,891 | -0.06(-0.06%) |
Jun 24, 2015 | 105.99 | 106.26 | 104.41 | 104.51 | 1,222,010 | -1.49(-1.41%) |
Jun 23, 2015 | 106.67 | 106.71 | 105.91 | 106.00 | 1,086,884 | -0.12(-0.12%) |
Jun 22, 2015 | 106.89 | 106.89 | 105.88 | 106.12 | 1,172,054 | +0.05(+0.05%) |
Jun 19, 2015 | 106.48 | 106.61 | 105.72 | 106.07 | 1,420,458 | -0.68(-0.64%) |
Jun 18, 2015 | 106.80 | 107.17 | 105.96 | 106.75 | 1,405,117 | +1.06(+1.00%) |
Jun 17, 2015 | 104.94 | 106.03 | 104.89 | 105.70 | 1,366,140 | +1.18(+1.13%) |
Jun 16, 2015 | 103.88 | 105.21 | 103.33 | 104.52 | 1,276,612 | +0.64(+0.62%) |
Jun 15, 2015 | 106.42 | 106.42 | 103.47 | 103.88 | 2,628,955 | -3.10(-2.90%) |
Jun 12, 2015 | 106.75 | 106.75 | 106.37 | 106.98 | 613,500 | -0.45(-0.42%) |
Jun 11, 2015 | 108.36 | 108.41 | 107.24 | 107.43 | 767,188 | -0.64(-0.59%) |
Jun 10, 2015 | 106.94 | 108.25 | 106.71 | 108.07 | 890,865 | +1.28(+1.20%) |
Jun 09, 2015 | 106.57 | 106.95 | 105.55 | 106.79 | 779,074 | +0.37(+0.35%) |
Jun 08, 2015 | 106.16 | 107.49 | 105.65 | 106.42 | 1,062,806 | +0.91(+0.86%) |
Jun 05, 2015 | 105.75 | 105.98 | 104.75 | 105.51 | 793,929 | -0.60(-0.57%) |
Jun 04, 2015 | 107.55 | 107.73 | 105.92 | 106.11 | 800,308 | -1.63(-1.52%) |
Jun 03, 2015 | 107.20 | 107.77 | 106.27 | 107.75 | 933,181 | +1.22(+1.14%) |
Jun 02, 2015 | 105.79 | 106.89 | 105.03 | 106.53 | 741,865 | +0.16(+0.15%) |
Jun 01, 2015 | 105.44 | 107.16 | 105.44 | 106.37 | 942,765 | +1.73(+1.65%) |
May 29, 2015 | 105.65 | 105.80 | 104.15 | 104.64 | 874,628 | -1.01(-0.96%) |
May 28, 2015 | 104.95 | 105.90 | 104.66 | 105.65 | 565,947 | +0.70(+0.67%) |
May 27, 2015 | 104.54 | 105.15 | 104.10 | 104.95 | 561,735 | +0.67(+0.64%) |
May 26, 2015 | 104.86 | 105.25 | 104.14 | 104.29 | 923,405 | -0.70(-0.67%) |
May 22, 2015 | 105.58 | 104.99 | 104.99 | 104.99 | 621,213 | -0.65(-0.61%) |
May 21, 2015 | 105.86 | 106.50 | 105.12 | 105.64 | 671,446 | -0.45(-0.43%) |
May 20, 2015 | 106.12 | 106.94 | 105.76 | 106.09 | 729,018 | +0.01(+0.01%) |
May 19, 2015 | 105.73 | 106.82 | 105.53 | 106.08 | 1,064,040 | +0.44(+0.42%) |
May 18, 2015 | 105.30 | 106.00 | 105.03 | 105.64 | 810,113 | +0.50(+0.47%) |
May 15, 2015 | 104.49 | 105.19 | 103.98 | 105.14 | 903,070 | +0.83(+0.80%) |
May 14, 2015 | 103.41 | 104.37 | 103.13 | 104.30 | 1,169,233 | +1.69(+1.64%) |
May 13, 2015 | 102.61 | 103.43 | 102.18 | 102.62 | 868,769 | -0.06(-0.06%) |
May 12, 2015 | 103.49 | 103.58 | 102.06 | 102.68 | 1,160,151 | -1.37(-1.31%) |
May 11, 2015 | 102.89 | 105.25 | 102.89 | 104.05 | 1,398,939 | +0.80(+0.77%) |
May 08, 2015 | 102.83 | 103.73 | 102.83 | 103.25 | 961,318 | +0.90(+0.88%) |
May 07, 2015 | 101.99 | 102.96 | 101.77 | 102.35 | 1,449,609 | +0.20(+0.20%) |
May 06, 2015 | 103.42 | 103.45 | 101.87 | 102.15 | 916,190 | -0.58(-0.56%) |
May 05, 2015 | 103.38 | 103.54 | 102.45 | 102.72 | 1,484,793 | -1.13(-1.09%) |
May 04, 2015 | 103.64 | 104.67 | 103.38 | 103.86 | 1,118,769 | +0.11(+0.11%) |