Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 102.39 | 102.83 | 100.16 | 100.16 | 873 | -1.39(-1.37%) |
Apr 28, 2016 | 103.49 | 103.49 | 101.34 | 101.55 | 1,832 | -1.66(-1.61%) |
Apr 27, 2016 | 104.29 | 104.72 | 102.23 | 103.21 | 2,720 | -2.57(-2.43%) |
Apr 26, 2016 | 104.57 | 106.06 | 104.57 | 105.78 | 2,098 | +1.53(+1.46%) |
Apr 25, 2016 | 104.05 | 104.26 | 103.25 | 104.26 | 1,937 | +1.08(+1.04%) |
Apr 22, 2016 | 102.76 | 103.18 | 102.35 | 103.18 | 3,837 | +0.73(+0.71%) |
Apr 21, 2016 | 102.76 | 103.18 | 101.58 | 102.45 | 3,713 | +1.80(+1.79%) |
Apr 20, 2016 | 95.93 | 100.65 | 95.93 | 100.65 | 5,238 | +3.68(+3.79%) |
Apr 19, 2016 | 97.24 | 98.32 | 96.97 | 96.97 | 638 | +0.45(+0.47%) |
Apr 18, 2016 | 96.45 | 97.67 | 96.32 | 96.52 | 9,292 | +0.97(+1.02%) |
Apr 15, 2016 | 96.35 | 96.35 | 94.79 | 95.55 | 5,361 | -2.25(-2.31%) |
Apr 14, 2016 | 96.49 | 97.80 | 96.49 | 97.80 | 959 | +1.32(+1.37%) |
Apr 13, 2016 | 98.05 | 98.15 | 96.49 | 96.49 | 1,747 | -1.28(-1.31%) |
Apr 12, 2016 | 96.94 | 98.15 | 96.45 | 97.77 | 3,962 | +2.22(+2.32%) |
Apr 11, 2016 | 96.83 | 96.97 | 95.20 | 95.55 | 4,195 | +0.42(+0.44%) |
Apr 08, 2016 | 94.79 | 95.30 | 94.79 | 95.13 | 1,051 | +2.01(+2.16%) |
Apr 07, 2016 | 94.47 | 94.51 | 93.09 | 93.12 | 5,491 | -3.99(-4.11%) |
Apr 06, 2016 | 96.21 | 97.39 | 96.21 | 97.11 | 1,021 | +2.32(+2.45%) |
Apr 05, 2016 | 95.45 | 95.79 | 94.51 | 94.79 | 2,430 | -3.29(-3.36%) |
Apr 04, 2016 | 98.01 | 98.81 | 97.85 | 98.08 | 2,798 | -0.42(-0.42%) |
Apr 01, 2016 | 97.70 | 99.71 | 97.70 | 98.50 | 1,342 | -0.76(-0.77%) |
Mar 31, 2016 | 100.75 | 100.79 | 98.92 | 99.26 | 3,669 | -1.60(-1.58%) |
Mar 30, 2016 | 100.47 | 102.80 | 100.44 | 100.86 | 6,894 | +2.30(+2.33%) |
Mar 29, 2016 | 99.54 | 100.65 | 98.25 | 98.56 | 4,696 | -2.54(-2.51%) |
Mar 28, 2016 | 101.97 | 101.97 | 100.24 | 101.10 | 1,417 | -1.21(-1.19%) |
Mar 24, 2016 | 99.26 | 102.31 | 102.31 | 102.31 | 8,880 | +0.59(+0.58%) |
Mar 23, 2016 | 104.39 | 104.78 | 101.72 | 101.72 | 1,176 | -3.86(-3.65%) |
Mar 22, 2016 | 103.28 | 105.59 | 103.01 | 105.58 | 3,302 | +0.11(+0.11%) |
Mar 21, 2016 | 105.47 | 105.95 | 104.32 | 105.47 | 6,450 | +2.32(+2.25%) |
Mar 18, 2016 | 102.97 | 103.77 | 102.03 | 103.14 | 4,440 | -0.83(-0.80%) |
Mar 17, 2016 | 103.80 | 103.98 | 102.42 | 103.98 | 6,634 | -1.11(-1.06%) |
Mar 16, 2016 | 106.13 | 106.72 | 105.09 | 105.09 | 2,717 | -0.87(-0.82%) |
Mar 15, 2016 | 106.02 | 106.02 | 105.54 | 105.95 | 1,984 | +0.18(+0.17%) |
Mar 14, 2016 | 105.99 | 105.99 | 104.71 | 105.77 | 4,082 | -1.40(-1.30%) |
Mar 11, 2016 | 103.53 | 107.49 | 103.53 | 107.17 | 5,497 | +2.88(+2.76%) |
Mar 10, 2016 | 104.05 | 105.68 | 104.05 | 104.29 | 2,711 | +1.49(+1.45%) |
Mar 09, 2016 | 102.97 | 103.60 | 102.03 | 102.80 | 7,408 | +1.87(+1.86%) |
Mar 08, 2016 | 100.09 | 101.03 | 98.84 | 100.92 | 6,906 | -3.64(-3.48%) |
Mar 07, 2016 | 105.28 | 105.67 | 104.25 | 104.57 | 3,502 | +0.31(+0.30%) |
Mar 04, 2016 | 104.01 | 106.13 | 103.70 | 104.25 | 11,034 | +1.87(+1.83%) |
Mar 03, 2016 | 103.25 | 103.98 | 101.20 | 102.38 | 2,715 | -1.30(-1.25%) |
Mar 02, 2016 | 105.26 | 105.26 | 103.56 | 103.68 | 1,390 | -1.23(-1.17%) |
Mar 01, 2016 | 99.61 | 104.91 | 99.61 | 104.91 | 10,084 | +5.48(+5.51%) |
Feb 29, 2016 | 100.58 | 100.80 | 99.16 | 99.43 | 10,880 | -1.33(-1.32%) |
Feb 26, 2016 | 101.13 | 101.55 | 100.16 | 100.76 | 18,209 | +3.21(+3.29%) |
Feb 25, 2016 | 98.57 | 98.57 | 96.24 | 97.55 | 6,973 | -1.54(-1.55%) |
Feb 24, 2016 | 96.49 | 99.70 | 94.47 | 99.09 | 5,318 | +0.45(+0.46%) |
Feb 23, 2016 | 102.17 | 102.17 | 98.25 | 98.64 | 1,919 | -1.08(-1.08%) |
Feb 22, 2016 | 99.36 | 100.26 | 99.36 | 99.71 | 9,581 | +0.24(+0.24%) |
Feb 19, 2016 | 99.75 | 100.20 | 98.57 | 99.47 | 3,297 | -0.42(-0.42%) |
Feb 18, 2016 | 103.46 | 103.46 | 99.71 | 99.89 | 6,898 | -3.71(-3.58%) |
Feb 17, 2016 | 102.90 | 104.99 | 102.62 | 103.60 | 22,059 | +2.05(+2.01%) |
Feb 16, 2016 | 100.47 | 102.42 | 100.37 | 101.55 | 30,089 | +2.95(+2.99%) |
Feb 12, 2016 | 96.31 | 98.60 | 98.60 | 98.60 | 15,396 | +4.58(+4.87%) |
Feb 11, 2016 | 92.12 | 95.38 | 90.59 | 94.02 | 43,499 | -1.84(-1.92%) |
Feb 10, 2016 | 98.43 | 99.12 | 95.86 | 95.86 | 15,197 | -2.67(-2.71%) |
Feb 09, 2016 | 97.56 | 99.95 | 97.56 | 98.53 | 22,104 | -0.42(-0.42%) |
Feb 08, 2016 | 103.11 | 103.11 | 98.74 | 98.95 | 23,751 | -6.62(-6.27%) |
Feb 05, 2016 | 107.48 | 108.38 | 105.02 | 105.57 | 14,435 | -0.62(-0.59%) |
Feb 04, 2016 | 107.13 | 108.49 | 106.13 | 106.20 | 4,909 | -1.46(-1.35%) |
Feb 03, 2016 | 106.93 | 107.74 | 102.94 | 107.65 | 17,478 | +2.62(+2.49%) |
Feb 02, 2016 | 107.41 | 107.52 | 105.02 | 105.04 | 13,679 | -6.33(-5.68%) |
Feb 01, 2016 | 110.98 | 111.99 | 110.22 | 111.36 | 3,776 | +1.07(+0.97%) |
Jan 29, 2016 | 109.87 | 110.98 | 108.76 | 110.29 | 19,057 | -3.05(-2.69%) |
Jan 28, 2016 | 114.31 | 114.52 | 112.96 | 113.34 | 2,562 | -0.48(-0.43%) |
Jan 27, 2016 | 114.45 | 115.70 | 113.10 | 113.83 | 3,356 | +0.32(+0.28%) |
Jan 26, 2016 | 113.69 | 114.35 | 112.68 | 113.51 | 5,647 | -0.18(-0.16%) |
Jan 25, 2016 | 113.83 | 114.69 | 113.10 | 113.69 | 8,476 | -1.73(-1.50%) |
Jan 22, 2016 | 116.60 | 117.57 | 115.08 | 115.42 | 14,855 | +1.25(+1.09%) |
Jan 21, 2016 | 111.23 | 114.31 | 111.09 | 114.17 | 8,055 | +2.22(+1.98%) |
Jan 20, 2016 | 111.33 | 112.58 | 108.78 | 111.95 | 24,952 | -3.64(-3.15%) |
Jan 19, 2016 | 116.22 | 116.38 | 114.31 | 115.60 | 2,051 | +1.08(+0.94%) |
Jan 15, 2016 | 115.04 | 114.52 | 114.52 | 114.52 | 20,471 | -5.62(-4.68%) |
Jan 14, 2016 | 117.92 | 121.18 | 117.36 | 120.14 | 5,337 | +3.29(+2.82%) |
Jan 13, 2016 | 121.22 | 121.22 | 115.53 | 116.84 | 10,055 | -3.57(-2.97%) |
Jan 12, 2016 | 124.72 | 124.82 | 119.06 | 120.42 | 20,210 | -5.24(-4.17%) |
Jan 11, 2016 | 125.62 | 126.00 | 123.99 | 125.65 | 3,967 | +3.78(+3.10%) |
Jan 08, 2016 | 124.37 | 124.51 | 121.71 | 121.87 | 9,791 | -1.49(-1.21%) |
Jan 07, 2016 | 123.61 | 126.31 | 123.12 | 123.36 | 13,520 | -0.80(-0.64%) |
Jan 06, 2016 | 125.31 | 125.38 | 124.09 | 124.16 | 6,420 | -5.25(-4.06%) |
Jan 05, 2016 | 129.47 | 130.11 | 127.94 | 129.41 | 1,774 | +1.75(+1.37%) |
Jan 04, 2016 | 126.45 | 128.08 | 124.68 | 127.67 | 3,753 | -2.91(-2.23%) |
Dec 31, 2015 | 130.44 | 130.58 | 130.58 | 130.58 | 8,448 | -1.80(-1.36%) |
Dec 30, 2015 | 133.18 | 133.60 | 131.23 | 132.38 | 14,105 | +0.45(+0.34%) |
Dec 29, 2015 | 126.97 | 132.31 | 126.97 | 131.93 | 20,094 | +6.24(+4.97%) |
Dec 28, 2015 | 126.17 | 126.76 | 124.51 | 125.69 | 11,293 | -1.21(-0.96%) |
Dec 24, 2015 | 127.42 | 126.90 | 126.90 | 126.90 | 5,737 | -2.32(-1.80%) |
Dec 23, 2015 | 129.50 | 130.60 | 128.91 | 129.23 | 7,601 | +3.02(+2.39%) |
Dec 22, 2015 | 125.31 | 127.14 | 124.89 | 126.21 | 4,550 | +2.53(+2.05%) |
Dec 21, 2015 | 123.09 | 124.16 | 122.12 | 123.68 | 5,815 | +0.14(+0.11%) |
Dec 18, 2015 | 123.99 | 124.68 | 122.72 | 123.54 | 17,180 | -2.01(-1.60%) |
Dec 17, 2015 | 128.39 | 128.39 | 124.93 | 125.55 | 9,481 | -4.51(-3.47%) |
Dec 16, 2015 | 130.54 | 131.79 | 128.39 | 130.06 | 10,088 | +0.80(+0.62%) |
Dec 15, 2015 | 130.44 | 131.06 | 129.12 | 129.26 | 35,469 | +2.19(+1.72%) |
Dec 14, 2015 | 124.06 | 127.98 | 124.06 | 127.08 | 10,580 | +4.79(+3.91%) |
Dec 11, 2015 | 124.61 | 124.65 | 121.39 | 122.29 | 52,759 | -6.07(-4.73%) |
Dec 10, 2015 | 128.34 | 129.19 | 127.84 | 128.36 | 5,992 | -0.47(-0.37%) |
Dec 09, 2015 | 130.80 | 132.49 | 127.67 | 128.83 | 8,081 | +0.44(+0.34%) |
Dec 08, 2015 | 127.04 | 129.33 | 126.56 | 128.39 | 5,701 | -0.17(-0.13%) |
Dec 07, 2015 | 132.04 | 132.04 | 126.38 | 128.57 | 14,481 | -3.95(-2.98%) |
Dec 04, 2015 | 136.44 | 136.44 | 131.38 | 132.52 | 12,463 | -3.75(-2.75%) |
Dec 03, 2015 | 130.65 | 138.07 | 130.65 | 136.27 | 23,591 | +10.13(+8.03%) |
Dec 02, 2015 | 126.80 | 128.15 | 125.52 | 126.14 | 10,211 | -0.31(-0.25%) |
Dec 01, 2015 | 131.00 | 131.31 | 126.24 | 126.45 | 21,286 | -5.06(-3.85%) |
Nov 30, 2015 | 132.87 | 132.87 | 131.27 | 131.51 | 7,384 | -1.46(-1.10%) |
Nov 27, 2015 | 132.28 | 132.97 | 132.28 | 132.97 | 1,782 | +0.17(+0.13%) |
Nov 25, 2015 | 132.24 | 132.80 | 132.80 | 132.80 | 5,593 | -0.87(-0.65%) |
Nov 24, 2015 | 133.49 | 134.00 | 132.80 | 133.67 | 2,628 | +0.03(+0.03%) |
Nov 23, 2015 | 134.50 | 135.26 | 133.11 | 133.63 | 7,210 | -1.28(-0.95%) |
Nov 20, 2015 | 133.42 | 135.23 | 133.42 | 134.91 | 5,698 | +1.14(+0.86%) |
Nov 19, 2015 | 133.60 | 134.05 | 132.80 | 133.77 | 3,274 | -2.70(-1.98%) |
Nov 18, 2015 | 137.69 | 137.99 | 136.20 | 136.47 | 7,349 | -0.97(-0.71%) |
Nov 17, 2015 | 139.91 | 141.05 | 136.23 | 137.45 | 5,080 | -0.69(-0.50%) |
Nov 16, 2015 | 137.13 | 139.42 | 137.00 | 138.14 | 4,546 | +0.59(+0.43%) |
Nov 13, 2015 | 139.01 | 139.15 | 137.00 | 137.55 | 6,021 | -2.67(-1.90%) |
Nov 12, 2015 | 141.23 | 141.23 | 138.90 | 140.22 | 4,098 | -2.05(-1.44%) |
Nov 11, 2015 | 142.47 | 142.82 | 141.88 | 142.27 | 4,736 | +1.01(+0.71%) |
Nov 10, 2015 | 142.20 | 142.27 | 139.46 | 141.26 | 6,701 | -1.21(-0.85%) |
Nov 09, 2015 | 143.27 | 143.59 | 140.46 | 142.47 | 15,710 | +2.19(+1.56%) |
Nov 06, 2015 | 138.49 | 141.09 | 138.43 | 140.29 | 16,646 | +5.97(+4.44%) |
Nov 05, 2015 | 133.53 | 135.75 | 133.53 | 134.32 | 10,073 | +1.21(+0.91%) |
Nov 04, 2015 | 133.11 | 134.29 | 131.83 | 133.11 | 4,154 | -0.49(-0.36%) |
Nov 03, 2015 | 131.24 | 134.08 | 131.03 | 133.60 | 14,816 | +3.19(+2.45%) |
Nov 02, 2015 | 130.72 | 131.00 | 130.06 | 130.41 | 7,122 | +1.63(+1.27%) |
Oct 30, 2015 | 130.09 | 130.86 | 128.78 | 128.78 | 7,934 | -2.81(-2.14%) |
Oct 29, 2015 | 127.94 | 132.07 | 127.94 | 131.59 | 12,363 | +5.86(+4.66%) |
Oct 28, 2015 | 124.54 | 126.97 | 124.41 | 125.72 | 6,087 | +1.46(+1.17%) |
Oct 27, 2015 | 123.78 | 124.41 | 122.57 | 124.27 | 3,878 | -0.90(-0.72%) |
Oct 26, 2015 | 125.45 | 125.79 | 124.61 | 125.17 | 4,284 | -2.43(-1.90%) |
Oct 23, 2015 | 128.15 | 128.67 | 127.18 | 127.60 | 8,551 | +3.05(+2.45%) |
Oct 22, 2015 | 125.31 | 126.59 | 123.19 | 124.54 | 5,974 | -0.66(-0.53%) |
Oct 21, 2015 | 126.83 | 126.83 | 124.79 | 125.20 | 3,666 | -3.81(-2.96%) |
Oct 20, 2015 | 129.05 | 129.75 | 128.84 | 129.02 | 4,869 | +2.39(+1.89%) |
Oct 19, 2015 | 126.28 | 128.67 | 126.00 | 126.62 | 10,884 | +0.90(+0.72%) |
Oct 16, 2015 | 124.54 | 125.72 | 124.54 | 125.72 | 8,012 | +0.12(+0.10%) |
Oct 15, 2015 | 124.51 | 125.60 | 124.34 | 125.60 | 12,260 | +1.61(+1.30%) |
Oct 14, 2015 | 126.52 | 126.76 | 123.82 | 123.99 | 9,459 | -3.40(-2.67%) |
Oct 13, 2015 | 126.83 | 129.23 | 126.83 | 127.39 | 4,909 | -0.52(-0.41%) |
Oct 12, 2015 | 128.46 | 128.98 | 127.08 | 127.91 | 12,155 | -3.16(-2.41%) |
Oct 09, 2015 | 132.17 | 132.24 | 129.75 | 131.06 | 24,417 | -0.90(-0.68%) |
Oct 08, 2015 | 127.77 | 132.90 | 127.67 | 131.97 | 35,980 | +3.05(+2.37%) |
Oct 07, 2015 | 129.99 | 130.23 | 127.81 | 128.91 | 2,161 | +1.39(+1.09%) |
Oct 06, 2015 | 130.30 | 130.54 | 127.32 | 127.53 | 3,579 | -1.56(-1.21%) |
Oct 05, 2015 | 126.69 | 129.37 | 126.49 | 129.09 | 17,686 | +4.68(+3.76%) |
Oct 02, 2015 | 121.11 | 125.25 | 119.52 | 124.41 | 21,250 | -2.05(-1.62%) |
Oct 01, 2015 | 125.65 | 126.73 | 124.58 | 126.45 | 21,887 | -1.77(-1.38%) |
Sep 30, 2015 | 128.53 | 129.47 | 127.49 | 128.22 | 16,570 | +1.25(+0.98%) |
Sep 29, 2015 | 128.15 | 128.60 | 126.24 | 126.97 | 11,212 | -1.14(-0.89%) |
Sep 28, 2015 | 131.79 | 132.14 | 127.49 | 128.12 | 6,760 | -6.73(-4.99%) |
Sep 25, 2015 | 134.25 | 135.71 | 133.63 | 134.84 | 10,689 | +3.23(+2.45%) |
Sep 24, 2015 | 129.68 | 131.72 | 128.19 | 131.62 | 9,245 | -2.60(-1.94%) |
Sep 23, 2015 | 135.37 | 136.89 | 133.43 | 134.22 | 14,208 | +0.19(+0.14%) |
Sep 22, 2015 | 135.54 | 136.34 | 132.38 | 134.03 | 14,922 | -6.12(-4.37%) |
Sep 21, 2015 | 137.20 | 141.02 | 137.13 | 140.15 | 13,189 | +6.28(+4.69%) |
Sep 18, 2015 | 136.47 | 137.20 | 133.53 | 133.87 | 20,579 | -6.28(-4.48%) |
Sep 17, 2015 | 145.18 | 145.87 | 140.08 | 140.15 | 35,309 | -5.64(-3.87%) |
Sep 16, 2015 | 145.08 | 146.59 | 143.51 | 145.79 | 5,358 | +1.62(+1.12%) |
Sep 15, 2015 | 138.97 | 144.50 | 138.97 | 144.17 | 6,273 | +7.91(+5.80%) |
Sep 14, 2015 | 135.23 | 137.41 | 134.53 | 136.27 | 1,891 | -0.73(-0.53%) |
Sep 11, 2015 | 136.79 | 137.00 | 134.84 | 137.00 | 6,670 | -2.50(-1.79%) |
Sep 10, 2015 | 139.32 | 140.29 | 139.08 | 139.49 | 3,562 | +2.57(+1.87%) |
Sep 09, 2015 | 143.38 | 143.38 | 136.79 | 136.93 | 6,257 | -1.98(-1.42%) |
Sep 08, 2015 | 137.31 | 139.11 | 137.00 | 138.90 | 5,774 | +5.76(+4.32%) |
Sep 04, 2015 | 134.08 | 133.15 | 133.15 | 133.15 | 6,026 | -3.75(-2.74%) |
Sep 03, 2015 | 137.31 | 139.77 | 136.72 | 136.89 | 1,485 | -1.93(-1.39%) |
Sep 02, 2015 | 137.34 | 139.25 | 135.94 | 138.82 | 7,378 | +3.21(+2.37%) |
Sep 01, 2015 | 137.24 | 138.80 | 135.26 | 135.61 | 19,163 | -2.57(-1.86%) |
Aug 31, 2015 | 131.79 | 138.24 | 131.69 | 138.17 | 20,826 | +2.95(+2.18%) |
Aug 28, 2015 | 132.69 | 135.37 | 131.45 | 135.23 | 7,526 | -1.28(-0.94%) |
Aug 27, 2015 | 138.73 | 138.73 | 133.42 | 136.51 | 23,547 | -0.38(-0.28%) |
Aug 26, 2015 | 133.25 | 138.04 | 132.42 | 136.89 | 24,195 | +7.87(+6.10%) |
Aug 25, 2015 | 125.16 | 130.93 | 125.16 | 129.02 | 17,265 | +5.69(+4.61%) |
Aug 24, 2015 | 117.50 | 124.86 | 111.09 | 123.33 | 43,530 | +0.07(+0.06%) |
Aug 21, 2015 | 123.95 | 125.31 | 122.52 | 123.26 | 10,272 | -1.21(-0.98%) |
Aug 20, 2015 | 126.42 | 126.69 | 124.16 | 124.47 | 11,918 | -4.09(-3.18%) |
Aug 19, 2015 | 133.84 | 133.84 | 127.98 | 128.57 | 7,751 | -3.75(-2.83%) |
Aug 18, 2015 | 131.48 | 132.69 | 130.18 | 132.31 | 7,039 | +2.91(+2.25%) |
Aug 17, 2015 | 128.64 | 129.68 | 127.46 | 129.40 | 25,216 | -1.66(-1.27%) |
Aug 14, 2015 | 132.62 | 133.44 | 129.88 | 131.06 | 10,082 | -1.01(-0.76%) |
Aug 13, 2015 | 131.72 | 133.87 | 130.02 | 132.07 | 33,811 | +1.21(+0.93%) |
Aug 12, 2015 | 128.05 | 130.93 | 125.72 | 130.86 | 21,627 | +2.15(+1.67%) |
Aug 11, 2015 | 130.34 | 130.44 | 127.46 | 128.71 | 27,407 | -6.49(-4.80%) |
Aug 10, 2015 | 133.32 | 135.85 | 132.88 | 135.19 | 12,807 | +4.79(+3.67%) |
Aug 07, 2015 | 133.49 | 133.49 | 130.02 | 130.41 | 14,032 | -5.38(-3.96%) |
Aug 06, 2015 | 138.21 | 138.21 | 135.26 | 135.78 | 24,273 | -3.57(-2.56%) |
Aug 05, 2015 | 138.94 | 140.98 | 138.62 | 139.35 | 35,513 | +2.88(+2.11%) |
Aug 04, 2015 | 134.53 | 136.68 | 134.11 | 136.47 | 16,948 | +3.43(+2.58%) |
Aug 03, 2015 | 137.59 | 137.59 | 132.59 | 133.04 | 25,106 | -4.37(-3.18%) |
Jul 31, 2015 | 137.93 | 138.87 | 136.41 | 137.41 | 18,469 | -3.26(-2.32%) |
Jul 30, 2015 | 141.13 | 142.33 | 139.94 | 140.67 | 11,505 | -3.30(-2.29%) |
Jul 29, 2015 | 142.68 | 144.97 | 142.68 | 143.97 | 11,859 | +1.80(+1.27%) |
Jul 28, 2015 | 142.44 | 143.20 | 141.26 | 142.16 | 15,483 | +2.84(+2.04%) |
Jul 27, 2015 | 139.15 | 141.37 | 138.52 | 139.32 | 27,398 | -2.36(-1.66%) |
Jul 24, 2015 | 141.40 | 143.20 | 141.09 | 141.68 | 12,681 | -1.04(-0.73%) |
Jul 23, 2015 | 148.44 | 148.61 | 142.47 | 142.72 | 26,921 | -5.65(-3.81%) |
Jul 22, 2015 | 150.45 | 150.45 | 147.18 | 148.37 | 9,775 | -2.74(-1.81%) |
Jul 21, 2015 | 155.62 | 155.62 | 150.91 | 151.11 | 5,243 | -2.29(-1.49%) |
Jul 20, 2015 | 153.09 | 154.65 | 152.19 | 153.40 | 20,861 | +1.49(+0.98%) |
Jul 17, 2015 | 152.78 | 152.78 | 151.22 | 151.91 | 4,899 | -2.01(-1.31%) |
Jul 16, 2015 | 158.91 | 158.91 | 153.92 | 153.92 | 9,558 | -3.36(-2.14%) |
Jul 15, 2015 | 162.52 | 162.52 | 156.35 | 157.28 | 10,046 | -5.41(-3.33%) |
Jul 14, 2015 | 162.76 | 163.87 | 161.90 | 162.69 | 5,237 | -1.53(-0.93%) |
Jul 13, 2015 | 165.40 | 165.40 | 161.69 | 164.22 | 9,749 | +1.60(+0.98%) |
Jul 10, 2015 | 162.76 | 163.67 | 160.86 | 162.62 | 18,156 | +7.32(+4.71%) |
Jul 09, 2015 | 152.12 | 155.38 | 151.22 | 155.31 | 16,484 | +8.91(+6.09%) |
Jul 08, 2015 | 148.02 | 149.24 | 145.67 | 146.39 | 46,453 | -4.06(-2.70%) |
Jul 07, 2015 | 149.48 | 151.60 | 146.01 | 150.45 | 25,788 | -4.75(-3.06%) |
Jul 06, 2015 | 155.72 | 159.57 | 153.30 | 155.20 | 26,133 | -8.88(-5.41%) |
Jul 02, 2015 | 162.97 | 164.08 | 164.08 | 164.08 | 7,611 | -1.56(-0.94%) |
Jul 01, 2015 | 165.09 | 166.54 | 163.01 | 165.64 | 41,881 | +6.17(+3.87%) |
Jun 30, 2015 | 159.85 | 159.96 | 155.06 | 159.47 | 12,760 | +2.64(+1.68%) |
Jun 29, 2015 | 161.90 | 164.33 | 154.96 | 156.83 | 55,248 | -12.69(-7.49%) |
Jun 26, 2015 | 167.79 | 171.30 | 167.13 | 169.53 | 12,095 | +5.20(+3.17%) |
Jun 25, 2015 | 164.29 | 165.42 | 162.10 | 164.32 | 6,387 | +1.35(+0.83%) |
Jun 24, 2015 | 164.60 | 165.27 | 161.78 | 162.97 | 9,621 | -4.13(-2.47%) |
Jun 23, 2015 | 167.03 | 167.97 | 163.01 | 167.10 | 11,329 | +3.33(+2.03%) |
Jun 22, 2015 | 157.74 | 164.22 | 157.74 | 163.77 | 14,542 | +9.12(+5.90%) |
Jun 19, 2015 | 156.66 | 156.87 | 154.34 | 154.65 | 13,390 | -6.17(-3.84%) |
Jun 18, 2015 | 160.72 | 163.94 | 160.44 | 160.82 | 13,622 | +2.29(+1.44%) |
Jun 17, 2015 | 157.39 | 161.97 | 157.11 | 158.53 | 16,338 | +3.36(+2.16%) |
Jun 16, 2015 | 156.90 | 159.64 | 155.13 | 155.18 | 9,528 | -3.63(-2.29%) |
Jun 15, 2015 | 155.38 | 160.09 | 155.00 | 158.81 | 8,748 | -0.59(-0.37%) |
Jun 12, 2015 | 161.00 | 161.17 | 155.34 | 159.40 | 22,123 | -0.31(-0.20%) |
Jun 11, 2015 | 165.68 | 167.06 | 159.59 | 159.71 | 32,251 | -10.51(-6.17%) |
Jun 10, 2015 | 168.35 | 171.28 | 167.76 | 170.22 | 42,658 | +4.37(+2.63%) |
Jun 09, 2015 | 164.22 | 167.62 | 163.44 | 165.85 | 15,429 | +3.61(+2.22%) |
Jun 08, 2015 | 160.13 | 162.38 | 159.16 | 162.24 | 11,979 | +0.83(+0.52%) |
Jun 05, 2015 | 160.41 | 162.17 | 158.02 | 161.41 | 20,753 | +5.48(+3.51%) |
Jun 04, 2015 | 159.26 | 159.58 | 155.03 | 155.93 | 15,679 | -6.17(-3.81%) |
Jun 03, 2015 | 159.16 | 163.27 | 158.12 | 162.10 | 26,347 | +7.28(+4.70%) |
Jun 02, 2015 | 152.60 | 155.86 | 152.50 | 154.82 | 13,500 | +6.56(+4.42%) |
Jun 01, 2015 | 145.46 | 149.76 | 144.68 | 148.27 | 11,864 | +4.09(+2.84%) |
May 29, 2015 | 142.58 | 144.59 | 141.19 | 144.17 | 15,624 | -1.13(-0.78%) |
May 28, 2015 | 144.83 | 145.84 | 143.59 | 145.31 | 7,507 | +1.17(+0.81%) |
May 27, 2015 | 146.29 | 148.15 | 143.65 | 144.14 | 15,782 | -1.18(-0.81%) |
May 26, 2015 | 151.63 | 151.63 | 144.83 | 145.32 | 22,651 | -7.98(-5.20%) |
May 22, 2015 | 152.08 | 153.30 | 153.30 | 153.30 | 10,178 | -0.07(-0.04%) |
May 21, 2015 | 156.31 | 156.76 | 152.39 | 153.37 | 13,969 | -6.55(-4.10%) |
May 20, 2015 | 159.71 | 161.51 | 157.49 | 159.92 | 7,834 | -0.45(-0.28%) |
May 19, 2015 | 161.65 | 162.14 | 155.51 | 160.37 | 12,550 | +3.99(+2.55%) |
May 18, 2015 | 154.13 | 157.04 | 153.54 | 156.38 | 16,088 | +7.00(+4.69%) |
May 15, 2015 | 154.20 | 154.30 | 147.85 | 149.38 | 16,554 | -9.54(-6.00%) |
May 14, 2015 | 159.99 | 160.79 | 156.10 | 158.91 | 14,323 | -1.01(-0.63%) |
May 13, 2015 | 153.26 | 161.00 | 153.26 | 159.92 | 13,010 | +3.40(+2.17%) |
May 12, 2015 | 159.19 | 160.23 | 153.32 | 156.52 | 34,718 | -1.01(-0.64%) |
May 11, 2015 | 149.69 | 157.60 | 149.69 | 157.53 | 17,057 | +10.75(+7.33%) |
May 08, 2015 | 143.86 | 147.40 | 143.24 | 146.78 | 13,744 | -1.49(-1.01%) |
May 07, 2015 | 151.01 | 151.18 | 146.74 | 148.27 | 41,963 | -5.93(-3.85%) |
May 06, 2015 | 149.24 | 154.93 | 148.96 | 154.20 | 30,973 | +7.87(+5.38%) |
May 05, 2015 | 145.98 | 150.00 | 145.60 | 146.32 | 26,314 | +0.31(+0.21%) |
May 04, 2015 | 141.02 | 146.53 | 140.46 | 146.01 | 10,650 | +4.23(+2.98%) |