Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 116.15 | 116.54 | 115.79 | 116.21 | 160,194 | +0.34(+0.29%) |
May 27, 2016 | 115.40 | 115.87 | 115.87 | 115.87 | 125,588 | +0.66(+0.57%) |
May 26, 2016 | 115.33 | 115.45 | 114.95 | 115.21 | 151,151 | -0.22(-0.19%) |
May 25, 2016 | 115.03 | 115.63 | 114.91 | 115.44 | 133,903 | +0.78(+0.68%) |
May 24, 2016 | 113.47 | 114.84 | 113.27 | 114.66 | 164,410 | +1.77(+1.57%) |
May 23, 2016 | 113.01 | 113.44 | 112.85 | 112.89 | 125,495 | -0.39(-0.34%) |
May 20, 2016 | 112.50 | 113.60 | 112.36 | 113.27 | 199,041 | +1.09(+0.97%) |
May 19, 2016 | 112.39 | 113.01 | 111.36 | 112.18 | 188,943 | -0.88(-0.77%) |
May 18, 2016 | 112.36 | 113.61 | 112.23 | 113.06 | 141,152 | +0.53(+0.47%) |
May 17, 2016 | 113.51 | 113.80 | 112.12 | 112.53 | 136,303 | -1.27(-1.12%) |
May 16, 2016 | 112.13 | 113.93 | 112.12 | 113.80 | 140,251 | +1.70(+1.51%) |
May 13, 2016 | 112.01 | 112.84 | 111.85 | 112.10 | 135,664 | -0.12(-0.11%) |
May 12, 2016 | 113.21 | 113.21 | 111.45 | 112.23 | 249,194 | -0.77(-0.68%) |
May 11, 2016 | 114.31 | 114.51 | 112.97 | 113.00 | 181,641 | -1.40(-1.23%) |
May 10, 2016 | 114.11 | 114.42 | 113.51 | 114.40 | 142,216 | +0.90(+0.79%) |
May 09, 2016 | 112.29 | 113.91 | 112.29 | 113.50 | 354,772 | +1.31(+1.17%) |
May 06, 2016 | 112.30 | 112.67 | 111.19 | 112.18 | 183,315 | -0.57(-0.51%) |
May 05, 2016 | 112.51 | 112.92 | 112.03 | 112.75 | 171,434 | +0.36(+0.32%) |
May 04, 2016 | 113.03 | 113.16 | 112.02 | 112.40 | 179,414 | -1.29(-1.13%) |
May 03, 2016 | 113.98 | 114.37 | 113.24 | 113.69 | 140,091 | -0.54(-0.47%) |
May 02, 2016 | 113.63 | 114.25 | 113.23 | 114.22 | 198,955 | +0.71(+0.62%) |
Apr 29, 2016 | 114.42 | 114.48 | 112.84 | 113.52 | 224,924 | -1.75(-1.52%) |
Apr 28, 2016 | 115.41 | 116.66 | 114.94 | 115.27 | 191,721 | -0.82(-0.71%) |
Apr 27, 2016 | 116.32 | 116.56 | 115.58 | 116.09 | 117,979 | -0.06(-0.05%) |
Apr 26, 2016 | 116.94 | 117.00 | 115.78 | 116.15 | 211,716 | -0.61(-0.52%) |
Apr 25, 2016 | 116.86 | 117.11 | 116.41 | 116.76 | 173,676 | -0.55(-0.47%) |
Apr 22, 2016 | 116.96 | 117.48 | 116.43 | 117.31 | 153,775 | +0.45(+0.38%) |
Apr 21, 2016 | 116.16 | 117.09 | 115.99 | 116.86 | 216,971 | +0.72(+0.62%) |
Apr 20, 2016 | 115.67 | 116.69 | 115.53 | 116.14 | 221,168 | +0.70(+0.61%) |
Apr 19, 2016 | 115.37 | 116.24 | 114.90 | 115.44 | 320,321 | +0.14(+0.12%) |
Apr 18, 2016 | 113.88 | 115.43 | 113.68 | 115.29 | 209,376 | +1.11(+0.97%) |
Apr 15, 2016 | 114.48 | 114.48 | 113.38 | 114.19 | 155,802 | -0.11(-0.09%) |
Apr 14, 2016 | 114.08 | 114.62 | 113.80 | 114.29 | 172,163 | +0.25(+0.22%) |
Apr 13, 2016 | 113.54 | 114.25 | 112.92 | 114.04 | 184,606 | +1.16(+1.03%) |
Apr 12, 2016 | 112.02 | 113.10 | 111.84 | 112.88 | 172,489 | +0.88(+0.78%) |
Apr 11, 2016 | 112.98 | 113.19 | 111.73 | 112.00 | 240,730 | -0.79(-0.70%) |
Apr 08, 2016 | 114.01 | 114.04 | 112.31 | 112.79 | 365,021 | -0.55(-0.48%) |
Apr 07, 2016 | 113.97 | 114.50 | 112.73 | 113.34 | 313,228 | -1.16(-1.01%) |
Apr 06, 2016 | 111.49 | 114.58 | 111.32 | 114.50 | 292,184 | +3.13(+2.81%) |
Apr 05, 2016 | 111.56 | 112.32 | 111.18 | 111.37 | 291,127 | -1.32(-1.17%) |
Apr 04, 2016 | 111.81 | 113.21 | 111.67 | 112.69 | 201,728 | +1.06(+0.95%) |
Apr 01, 2016 | 109.78 | 111.85 | 109.44 | 111.63 | 258,210 | +1.47(+1.34%) |
Mar 31, 2016 | 110.08 | 111.00 | 110.05 | 110.16 | 366,818 | -0.06(-0.06%) |
Mar 30, 2016 | 110.58 | 111.14 | 109.97 | 110.22 | 261,358 | +0.06(+0.06%) |
Mar 29, 2016 | 108.59 | 110.24 | 108.10 | 110.16 | 337,990 | +1.39(+1.28%) |
Mar 28, 2016 | 109.34 | 109.55 | 108.48 | 108.76 | 285,612 | -0.26(-0.24%) |
Mar 24, 2016 | 108.56 | 109.02 | 109.02 | 109.02 | 183,233 | -0.12(-0.11%) |
Mar 23, 2016 | 110.01 | 110.27 | 109.03 | 109.14 | 211,138 | -0.99(-0.90%) |
Mar 22, 2016 | 108.46 | 110.39 | 108.46 | 110.13 | 343,188 | +1.23(+1.13%) |
Mar 21, 2016 | 108.23 | 109.09 | 108.10 | 108.90 | 268,540 | +0.60(+0.56%) |
Mar 18, 2016 | 107.03 | 108.56 | 106.78 | 108.29 | 298,685 | +1.48(+1.38%) |
Mar 17, 2016 | 107.94 | 107.94 | 105.64 | 106.81 | 573,400 | -1.18(-1.10%) |
Mar 16, 2016 | 108.19 | 108.72 | 107.17 | 108.00 | 301,448 | -0.30(-0.28%) |
Mar 15, 2016 | 109.59 | 109.63 | 107.99 | 108.30 | 269,286 | -2.11(-1.91%) |
Mar 14, 2016 | 110.38 | 110.74 | 110.06 | 110.41 | 135,420 | -0.39(-0.35%) |
Mar 11, 2016 | 109.28 | 110.81 | 109.20 | 110.80 | 233,637 | +2.35(+2.17%) |
Mar 10, 2016 | 109.00 | 109.88 | 107.63 | 108.45 | 271,342 | -0.05(-0.05%) |
Mar 09, 2016 | 109.05 | 109.06 | 107.89 | 108.51 | 209,445 | +0.04(+0.03%) |
Mar 08, 2016 | 109.68 | 109.92 | 108.33 | 108.47 | 295,722 | -1.58(-1.43%) |
Mar 07, 2016 | 108.41 | 110.50 | 108.34 | 110.05 | 255,519 | +1.01(+0.92%) |
Mar 04, 2016 | 109.15 | 109.81 | 108.56 | 109.04 | 282,593 | -0.16(-0.15%) |
Mar 03, 2016 | 109.16 | 109.41 | 108.27 | 109.20 | 185,936 | -0.23(-0.21%) |
Mar 02, 2016 | 108.81 | 109.45 | 108.75 | 109.43 | 171,902 | +0.37(+0.34%) |
Mar 01, 2016 | 107.23 | 109.08 | 106.64 | 109.06 | 200,124 | +2.31(+2.16%) |
Feb 29, 2016 | 108.22 | 108.37 | 106.75 | 106.75 | 245,781 | -1.70(-1.57%) |
Feb 26, 2016 | 108.76 | 109.33 | 108.31 | 108.45 | 192,379 | -0.03(-0.02%) |
Feb 25, 2016 | 107.56 | 108.48 | 107.24 | 108.48 | 176,138 | +1.28(+1.20%) |
Feb 24, 2016 | 105.87 | 107.30 | 104.90 | 107.20 | 214,716 | +0.45(+0.43%) |
Feb 23, 2016 | 107.35 | 107.92 | 106.71 | 106.74 | 175,991 | -0.96(-0.89%) |
Feb 22, 2016 | 107.13 | 107.74 | 106.99 | 107.70 | 187,316 | +1.39(+1.31%) |
Feb 19, 2016 | 105.73 | 106.50 | 105.32 | 106.31 | 157,577 | +0.15(+0.14%) |
Feb 18, 2016 | 107.30 | 107.53 | 105.94 | 106.16 | 270,941 | -0.95(-0.89%) |
Feb 17, 2016 | 106.22 | 107.15 | 105.61 | 107.12 | 304,348 | +1.66(+1.57%) |
Feb 16, 2016 | 104.46 | 105.46 | 104.20 | 105.46 | 287,831 | +2.11(+2.04%) |
Feb 12, 2016 | 102.50 | 103.35 | 103.35 | 103.35 | 418,422 | +1.40(+1.37%) |
Feb 11, 2016 | 101.75 | 102.64 | 101.15 | 101.95 | 607,033 | -1.64(-1.58%) |
Feb 10, 2016 | 103.44 | 105.36 | 103.44 | 103.59 | 373,124 | +0.91(+0.88%) |
Feb 09, 2016 | 100.79 | 103.77 | 100.64 | 102.68 | 432,825 | +0.69(+0.67%) |
Feb 08, 2016 | 102.50 | 102.76 | 100.74 | 102.00 | 554,548 | -1.87(-1.80%) |
Feb 05, 2016 | 105.73 | 106.02 | 103.22 | 103.87 | 317,663 | -2.29(-2.16%) |
Feb 04, 2016 | 106.05 | 107.36 | 105.27 | 106.16 | 355,363 | -0.32(-0.30%) |
Feb 03, 2016 | 106.50 | 106.77 | 104.06 | 106.47 | 549,528 | +0.51(+0.48%) |
Feb 02, 2016 | 106.64 | 107.09 | 105.65 | 105.97 | 310,201 | -1.65(-1.53%) |
Feb 01, 2016 | 106.75 | 108.19 | 106.14 | 107.61 | 273,499 | +0.30(+0.28%) |
Jan 29, 2016 | 105.75 | 107.35 | 105.37 | 107.31 | 548,310 | +1.80(+1.70%) |
Jan 28, 2016 | 108.76 | 108.76 | 104.91 | 105.51 | 317,822 | -2.70(-2.49%) |
Jan 27, 2016 | 109.66 | 110.49 | 107.50 | 108.21 | 188,244 | -1.42(-1.30%) |
Jan 26, 2016 | 109.14 | 109.88 | 107.97 | 109.64 | 282,652 | +0.72(+0.66%) |
Jan 25, 2016 | 109.63 | 110.40 | 108.78 | 108.92 | 459,744 | -0.94(-0.86%) |
Jan 22, 2016 | 110.11 | 110.19 | 109.14 | 109.86 | 216,298 | +1.82(+1.68%) |
Jan 21, 2016 | 108.89 | 109.33 | 107.18 | 108.04 | 413,055 | -0.56(-0.52%) |
Jan 20, 2016 | 106.66 | 109.70 | 104.83 | 108.60 | 784,509 | +0.52(+0.48%) |
Jan 19, 2016 | 109.73 | 110.06 | 106.94 | 108.09 | 472,750 | -0.46(-0.43%) |
Jan 15, 2016 | 106.75 | 108.55 | 108.55 | 108.55 | 427,743 | -1.50(-1.36%) |
Jan 14, 2016 | 107.65 | 110.78 | 106.57 | 110.05 | 569,265 | +2.74(+2.56%) |
Jan 13, 2016 | 111.26 | 111.70 | 107.11 | 107.30 | 327,382 | -3.51(-3.17%) |
Jan 12, 2016 | 110.57 | 111.77 | 108.93 | 110.81 | 426,144 | +1.26(+1.15%) |
Jan 11, 2016 | 111.51 | 111.67 | 107.94 | 109.55 | 404,129 | -1.61(-1.45%) |
Jan 08, 2016 | 113.47 | 113.84 | 110.94 | 111.16 | 450,636 | -1.64(-1.45%) |
Jan 07, 2016 | 113.33 | 114.42 | 107.83 | 112.80 | 425,719 | -2.55(-2.21%) |
Jan 06, 2016 | 115.09 | 116.27 | 114.54 | 115.34 | 302,203 | -1.19(-1.02%) |
Jan 05, 2016 | 116.34 | 117.10 | 116.08 | 116.54 | 255,655 | +0.53(+0.46%) |
Jan 04, 2016 | 116.69 | 116.80 | 114.99 | 116.00 | 576,446 | -2.32(-1.96%) |
Dec 31, 2015 | 119.01 | 118.33 | 118.33 | 118.33 | 188,436 | -1.12(-0.94%) |
Dec 30, 2015 | 119.91 | 120.09 | 119.38 | 119.45 | 272,282 | -0.55(-0.46%) |
Dec 29, 2015 | 119.18 | 120.22 | 119.10 | 120.00 | 238,117 | +1.48(+1.25%) |
Dec 28, 2015 | 118.54 | 118.78 | 118.08 | 118.52 | 347,954 | -0.54(-0.46%) |
Dec 24, 2015 | 118.86 | 119.07 | 119.07 | 119.07 | 83,774 | +0.15(+0.13%) |
Dec 23, 2015 | 118.62 | 119.17 | 118.17 | 118.92 | 434,493 | +1.29(+1.09%) |
Dec 22, 2015 | 117.35 | 117.81 | 116.60 | 117.63 | 206,808 | +0.67(+0.58%) |
Dec 21, 2015 | 116.86 | 116.95 | 115.97 | 116.95 | 252,152 | +1.04(+0.90%) |
Dec 18, 2015 | 117.00 | 117.03 | 115.92 | 115.92 | 225,641 | -1.45(-1.23%) |
Dec 17, 2015 | 118.88 | 118.88 | 117.36 | 117.36 | 252,464 | -1.31(-1.11%) |
Dec 16, 2015 | 117.79 | 118.86 | 116.95 | 118.67 | 417,739 | +1.72(+1.47%) |
Dec 15, 2015 | 116.25 | 117.42 | 116.25 | 116.95 | 272,987 | +1.63(+1.42%) |
Dec 14, 2015 | 114.81 | 115.44 | 113.57 | 115.32 | 288,982 | +0.53(+0.46%) |
Dec 11, 2015 | 115.45 | 115.79 | 114.64 | 114.79 | 356,722 | -1.93(-1.66%) |
Dec 10, 2015 | 116.11 | 117.37 | 115.72 | 116.72 | 162,734 | +0.91(+0.79%) |
Dec 09, 2015 | 116.53 | 117.51 | 115.35 | 115.81 | 220,845 | -1.23(-1.05%) |
Dec 08, 2015 | 115.85 | 117.37 | 115.61 | 117.04 | 171,259 | +0.40(+0.34%) |
Dec 07, 2015 | 117.44 | 117.72 | 116.14 | 116.64 | 210,554 | -0.95(-0.81%) |
Dec 04, 2015 | 115.79 | 117.70 | 115.53 | 117.59 | 238,915 | +2.58(+2.25%) |
Dec 03, 2015 | 118.12 | 118.12 | 114.50 | 115.01 | 297,599 | -2.67(-2.27%) |
Dec 02, 2015 | 118.64 | 119.18 | 117.52 | 117.68 | 313,859 | -0.97(-0.82%) |
Dec 01, 2015 | 117.50 | 118.74 | 117.11 | 118.65 | 383,823 | +1.69(+1.45%) |
Nov 30, 2015 | 118.57 | 118.60 | 116.87 | 116.95 | 183,506 | -1.48(-1.25%) |
Nov 27, 2015 | 118.23 | 118.67 | 118.17 | 118.44 | 91,101 | +0.27(+0.23%) |
Nov 25, 2015 | 117.54 | 118.17 | 118.17 | 118.17 | 141,329 | +0.67(+0.57%) |
Nov 24, 2015 | 116.49 | 117.57 | 116.24 | 117.50 | 149,161 | +0.37(+0.32%) |
Nov 23, 2015 | 116.89 | 117.74 | 116.76 | 117.12 | 182,559 | +0.02(+0.02%) |
Nov 20, 2015 | 116.83 | 117.68 | 116.80 | 117.10 | 260,903 | +0.91(+0.78%) |
Nov 19, 2015 | 117.75 | 117.75 | 116.02 | 116.20 | 293,596 | -1.99(-1.68%) |
Nov 18, 2015 | 116.30 | 118.30 | 116.07 | 118.19 | 205,421 | +2.25(+1.94%) |
Nov 17, 2015 | 116.08 | 116.74 | 115.03 | 115.93 | 247,772 | +0.61(+0.53%) |
Nov 16, 2015 | 114.18 | 115.35 | 113.57 | 115.32 | 261,512 | +1.18(+1.03%) |
Nov 13, 2015 | 114.09 | 115.17 | 113.76 | 114.14 | 216,173 | -0.10(-0.08%) |
Nov 12, 2015 | 115.69 | 116.04 | 114.19 | 114.24 | 251,559 | -2.01(-1.73%) |
Nov 11, 2015 | 118.08 | 118.08 | 116.24 | 116.24 | 197,015 | -1.36(-1.15%) |
Nov 10, 2015 | 116.68 | 117.79 | 116.55 | 117.60 | 179,946 | +0.75(+0.65%) |
Nov 09, 2015 | 117.25 | 117.30 | 116.19 | 116.85 | 333,066 | -0.81(-0.69%) |
Nov 06, 2015 | 117.12 | 117.66 | 116.12 | 117.66 | 220,638 | -0.27(-0.23%) |
Nov 05, 2015 | 118.27 | 118.27 | 116.70 | 117.92 | 238,563 | -0.44(-0.37%) |
Nov 04, 2015 | 119.06 | 119.07 | 117.50 | 118.36 | 333,634 | -0.28(-0.24%) |
Nov 03, 2015 | 118.60 | 118.98 | 117.64 | 118.65 | 369,180 | -0.11(-0.09%) |
Nov 02, 2015 | 116.91 | 118.93 | 116.75 | 118.75 | 339,495 | +2.58(+2.22%) |
Oct 30, 2015 | 116.94 | 117.42 | 116.17 | 116.17 | 223,516 | -0.65(-0.55%) |
Oct 29, 2015 | 117.10 | 118.01 | 116.36 | 116.82 | 307,507 | +0.21(+0.18%) |
Oct 28, 2015 | 115.34 | 116.61 | 114.08 | 116.61 | 358,247 | +1.34(+1.16%) |
Oct 27, 2015 | 113.72 | 115.30 | 113.72 | 115.27 | 242,422 | +1.93(+1.70%) |
Oct 26, 2015 | 112.77 | 114.19 | 112.30 | 113.34 | 235,887 | +0.43(+0.38%) |
Oct 23, 2015 | 111.21 | 113.47 | 111.14 | 112.92 | 418,918 | +2.43(+2.20%) |
Oct 22, 2015 | 111.93 | 111.93 | 108.99 | 110.48 | 528,363 | -0.91(-0.82%) |
Oct 21, 2015 | 113.18 | 113.55 | 109.58 | 111.40 | 480,932 | -1.12(-0.99%) |
Oct 20, 2015 | 114.32 | 114.32 | 112.08 | 112.52 | 306,175 | -1.76(-1.54%) |
Oct 19, 2015 | 113.74 | 114.87 | 112.89 | 114.27 | 285,493 | +0.35(+0.30%) |
Oct 16, 2015 | 113.28 | 114.19 | 112.88 | 113.93 | 251,337 | +0.93(+0.82%) |
Oct 15, 2015 | 110.02 | 113.03 | 109.62 | 113.00 | 219,015 | +2.76(+2.50%) |
Oct 14, 2015 | 110.74 | 112.09 | 110.02 | 110.24 | 283,005 | -0.23(-0.21%) |
Oct 13, 2015 | 111.57 | 113.07 | 110.38 | 110.47 | 365,600 | -1.52(-1.35%) |
Oct 12, 2015 | 111.65 | 112.41 | 111.14 | 111.98 | 245,736 | +0.20(+0.18%) |
Oct 09, 2015 | 111.16 | 112.22 | 110.83 | 111.78 | 372,332 | +0.65(+0.58%) |
Oct 08, 2015 | 110.79 | 111.52 | 109.13 | 111.13 | 447,497 | +0.19(+0.17%) |
Oct 07, 2015 | 110.08 | 111.60 | 108.60 | 110.95 | 427,636 | +1.57(+1.44%) |
Oct 06, 2015 | 112.06 | 112.06 | 107.68 | 109.38 | 840,124 | -2.94(-2.62%) |
Oct 05, 2015 | 113.08 | 113.32 | 111.21 | 112.31 | 381,035 | +0.31(+0.28%) |
Oct 02, 2015 | 108.29 | 112.00 | 107.75 | 112.00 | 368,023 | +2.43(+2.22%) |
Oct 01, 2015 | 109.07 | 109.62 | 107.78 | 109.57 | 395,925 | +0.83(+0.76%) |
Sep 30, 2015 | 107.69 | 108.99 | 107.21 | 108.75 | 359,736 | +2.44(+2.30%) |
Sep 29, 2015 | 106.11 | 108.39 | 105.15 | 106.31 | 834,206 | +0.55(+0.52%) |
Sep 28, 2015 | 109.62 | 109.80 | 104.61 | 105.76 | 1,448,032 | -4.61(-4.17%) |
Sep 25, 2015 | 115.08 | 115.08 | 109.46 | 110.36 | 707,173 | -3.50(-3.08%) |
Sep 24, 2015 | 114.24 | 114.56 | 112.46 | 113.87 | 410,121 | -1.22(-1.06%) |
Sep 23, 2015 | 115.49 | 116.23 | 114.52 | 115.09 | 181,477 | -0.20(-0.18%) |
Sep 22, 2015 | 114.68 | 115.45 | 114.02 | 115.29 | 304,751 | -0.97(-0.83%) |
Sep 21, 2015 | 118.91 | 119.11 | 115.45 | 116.26 | 314,539 | -1.97(-1.67%) |
Sep 18, 2015 | 118.62 | 119.34 | 117.91 | 118.23 | 257,549 | -1.61(-1.34%) |
Sep 17, 2015 | 118.56 | 121.35 | 118.56 | 119.84 | 322,935 | +1.31(+1.11%) |
Sep 16, 2015 | 118.08 | 118.68 | 117.39 | 118.53 | 210,222 | +0.29(+0.25%) |
Sep 15, 2015 | 117.25 | 118.52 | 116.75 | 118.24 | 193,016 | +1.52(+1.30%) |
Sep 14, 2015 | 117.00 | 117.19 | 116.08 | 116.72 | 166,670 | -0.38(-0.32%) |
Sep 11, 2015 | 115.89 | 117.09 | 115.42 | 117.09 | 155,711 | +0.93(+0.80%) |
Sep 10, 2015 | 114.80 | 116.94 | 114.69 | 116.16 | 226,430 | +1.14(+0.99%) |
Sep 09, 2015 | 118.19 | 118.19 | 114.74 | 115.02 | 335,066 | -1.81(-1.55%) |
Sep 08, 2015 | 115.61 | 116.88 | 114.89 | 116.83 | 276,480 | +3.33(+2.93%) |
Sep 04, 2015 | 113.35 | 113.51 | 113.51 | 113.51 | 333,919 | -1.28(-1.11%) |
Sep 03, 2015 | 116.43 | 116.97 | 114.52 | 114.78 | 425,381 | -0.95(-0.82%) |
Sep 02, 2015 | 115.11 | 115.73 | 113.78 | 115.73 | 405,668 | +2.39(+2.11%) |
Sep 01, 2015 | 115.27 | 115.27 | 112.78 | 113.34 | 883,443 | -3.10(-2.66%) |
Aug 31, 2015 | 118.49 | 119.04 | 116.13 | 116.44 | 365,499 | -2.26(-1.90%) |
Aug 28, 2015 | 118.62 | 119.09 | 117.59 | 118.70 | 549,862 | -0.14(-0.12%) |
Aug 27, 2015 | 118.70 | 119.14 | 116.50 | 118.84 | 928,966 | +2.26(+1.94%) |
Aug 26, 2015 | 113.00 | 116.65 | 112.14 | 116.58 | 699,404 | +4.69(+4.19%) |
Aug 25, 2015 | 117.86 | 117.86 | 111.86 | 111.89 | 1,900,753 | -1.60(-1.41%) |
Aug 24, 2015 | 111.03 | 116.87 | 80.31 | 113.49 | 2,202,623 | -4.48(-3.80%) |
Aug 21, 2015 | 119.97 | 121.27 | 117.97 | 117.97 | 1,130,353 | -3.49(-2.87%) |
Aug 20, 2015 | 123.45 | 124.08 | 121.35 | 121.47 | 474,411 | -3.12(-2.51%) |
Aug 19, 2015 | 125.18 | 125.44 | 123.71 | 124.59 | 398,783 | -0.65(-0.52%) |
Aug 18, 2015 | 125.43 | 125.98 | 125.07 | 125.24 | 267,842 | -0.29(-0.23%) |
Aug 17, 2015 | 123.56 | 125.56 | 123.14 | 125.53 | 207,075 | +1.52(+1.23%) |
Aug 14, 2015 | 123.73 | 124.11 | 123.00 | 124.01 | 165,253 | +0.18(+0.14%) |
Aug 13, 2015 | 124.20 | 124.73 | 123.55 | 123.83 | 205,455 | -0.35(-0.28%) |
Aug 12, 2015 | 123.15 | 124.29 | 121.62 | 124.18 | 504,645 | +0.10(+0.08%) |
Aug 11, 2015 | 124.02 | 124.75 | 123.36 | 124.09 | 290,844 | -0.91(-0.72%) |
Aug 10, 2015 | 125.06 | 125.73 | 124.81 | 124.99 | 313,642 | +0.89(+0.72%) |
Aug 07, 2015 | 124.40 | 124.55 | 122.70 | 124.11 | 393,541 | -0.43(-0.35%) |
Aug 06, 2015 | 127.61 | 127.69 | 124.27 | 124.54 | 422,674 | -2.88(-2.26%) |
Aug 05, 2015 | 127.25 | 127.75 | 127.00 | 127.41 | 273,370 | +0.95(+0.75%) |
Aug 04, 2015 | 126.66 | 127.15 | 126.07 | 126.46 | 412,191 | -0.09(-0.07%) |
Aug 03, 2015 | 126.78 | 127.18 | 125.66 | 126.55 | 274,621 | -0.09(-0.07%) |
Jul 31, 2015 | 126.35 | 127.25 | 126.21 | 126.64 | 245,065 | +0.84(+0.67%) |
Jul 30, 2015 | 125.75 | 126.06 | 124.65 | 125.79 | 227,944 | -0.11(-0.09%) |
Jul 29, 2015 | 126.51 | 126.52 | 125.34 | 125.91 | 1,875,621 | +0.06(+0.05%) |
Jul 28, 2015 | 124.78 | 125.85 | 123.65 | 125.85 | 324,235 | +2.18(+1.76%) |
Jul 27, 2015 | 123.57 | 123.97 | 123.00 | 123.67 | 345,720 | -0.40(-0.33%) |
Jul 24, 2015 | 126.66 | 126.67 | 123.82 | 124.07 | 449,939 | -3.04(-2.39%) |
Jul 23, 2015 | 128.07 | 128.22 | 126.87 | 127.11 | 298,825 | -0.45(-0.35%) |
Jul 22, 2015 | 126.98 | 127.67 | 126.61 | 127.56 | 218,477 | +0.27(+0.21%) |
Jul 21, 2015 | 128.41 | 128.41 | 126.52 | 127.29 | 356,410 | -0.56(-0.44%) |
Jul 20, 2015 | 128.11 | 128.13 | 127.51 | 127.85 | 426,124 | +0.24(+0.19%) |
Jul 17, 2015 | 127.75 | 127.79 | 127.01 | 127.61 | 284,550 | -0.08(-0.06%) |
Jul 16, 2015 | 127.97 | 127.97 | 127.12 | 127.69 | 444,260 | +0.81(+0.64%) |
Jul 15, 2015 | 127.52 | 127.89 | 126.62 | 126.88 | 345,517 | +0.01(+0.01%) |
Jul 14, 2015 | 125.64 | 127.04 | 125.29 | 126.88 | 353,316 | +1.38(+1.10%) |
Jul 13, 2015 | 125.25 | 125.71 | 124.98 | 125.49 | 398,277 | +1.23(+0.99%) |
Jul 10, 2015 | 124.04 | 124.43 | 123.40 | 124.26 | 336,769 | +1.66(+1.36%) |
Jul 09, 2015 | 123.09 | 124.49 | 122.46 | 122.60 | 309,349 | +0.72(+0.59%) |
Jul 08, 2015 | 123.13 | 123.43 | 121.71 | 121.88 | 301,950 | -2.15(-1.74%) |
Jul 07, 2015 | 123.76 | 124.04 | 121.92 | 124.03 | 488,138 | +0.48(+0.38%) |
Jul 06, 2015 | 122.43 | 124.25 | 122.30 | 123.56 | 311,261 | +0.07(+0.06%) |
Jul 02, 2015 | 124.31 | 123.49 | 123.49 | 123.49 | 305,496 | -0.41(-0.33%) |
Jul 01, 2015 | 124.33 | 125.21 | 123.33 | 123.90 | 432,258 | +0.80(+0.65%) |
Jun 30, 2015 | 123.44 | 123.75 | 122.52 | 123.10 | 354,199 | +0.74(+0.60%) |
Jun 29, 2015 | 124.03 | 124.89 | 122.24 | 122.36 | 1,882,429 | -2.91(-2.32%) |
Jun 26, 2015 | 126.14 | 126.14 | 124.78 | 125.28 | 239,253 | -0.25(-0.20%) |
Jun 25, 2015 | 125.34 | 126.04 | 124.96 | 125.53 | 460,859 | +0.64(+0.51%) |
Jun 24, 2015 | 126.15 | 126.15 | 124.86 | 124.89 | 390,476 | -1.36(-1.08%) |
Jun 23, 2015 | 126.39 | 126.60 | 125.79 | 126.25 | 405,941 | +0.17(+0.13%) |
Jun 22, 2015 | 126.00 | 126.54 | 125.86 | 126.08 | 309,240 | +1.06(+0.85%) |
Jun 19, 2015 | 126.26 | 126.26 | 124.90 | 125.02 | 293,158 | -0.07(-0.06%) |
Jun 18, 2015 | 123.57 | 125.43 | 123.48 | 125.09 | 483,461 | +1.94(+1.57%) |
Jun 17, 2015 | 123.21 | 123.46 | 122.51 | 123.16 | 258,017 | +0.22(+0.18%) |
Jun 16, 2015 | 122.29 | 123.05 | 122.15 | 122.94 | 260,377 | +0.59(+0.48%) |
Jun 15, 2015 | 121.64 | 122.58 | 120.77 | 122.35 | 245,022 | +0.04(+0.04%) |
Jun 12, 2015 | 123.51 | 123.51 | 122.08 | 122.30 | 312,957 | -1.39(-1.12%) |
Jun 11, 2015 | 123.15 | 123.88 | 123.07 | 123.69 | 215,886 | +0.84(+0.69%) |
Jun 10, 2015 | 121.82 | 122.95 | 121.35 | 122.85 | 301,865 | +1.42(+1.17%) |
Jun 09, 2015 | 121.85 | 121.85 | 120.81 | 121.43 | 274,545 | -0.19(-0.15%) |
Jun 08, 2015 | 122.69 | 122.69 | 121.61 | 121.62 | 295,333 | -0.54(-0.44%) |
Jun 05, 2015 | 121.85 | 122.23 | 120.99 | 122.15 | 264,233 | +0.11(+0.09%) |
Jun 04, 2015 | 122.68 | 122.89 | 121.55 | 122.04 | 275,968 | -0.90(-0.73%) |
Jun 03, 2015 | 123.08 | 123.08 | 122.52 | 122.94 | 170,381 | +0.29(+0.24%) |
Jun 02, 2015 | 123.07 | 123.14 | 122.06 | 122.64 | 259,400 | -0.65(-0.53%) |