Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 102.87 | 106.30 | 101.28 | 105.89 | 226,695 | +2.76(+2.68%) |
Mar 30, 2016 | 101.84 | 104.24 | 101.02 | 103.13 | 196,790 | +2.27(+2.25%) |
Mar 29, 2016 | 99.53 | 101.02 | 99.17 | 100.86 | 156,807 | +0.71(+0.71%) |
Mar 28, 2016 | 101.06 | 101.94 | 99.31 | 100.15 | 123,997 | -0.82(-0.81%) |
Mar 24, 2016 | 99.15 | 100.97 | 100.97 | 100.97 | 193,900 | +0.85(+0.85%) |
Mar 23, 2016 | 103.47 | 104.44 | 100.06 | 100.12 | 175,757 | -4.82(-4.59%) |
Mar 22, 2016 | 105.18 | 106.12 | 103.79 | 104.94 | 222,808 | -1.16(-1.09%) |
Mar 21, 2016 | 104.91 | 106.19 | 101.94 | 106.10 | 158,674 | +1.13(+1.08%) |
Mar 18, 2016 | 106.39 | 108.06 | 103.87 | 104.97 | 250,718 | -1.13(-1.07%) |
Mar 17, 2016 | 98.69 | 107.72 | 98.69 | 106.10 | 339,479 | +8.67(+8.90%) |
Mar 16, 2016 | 97.28 | 97.80 | 95.44 | 97.43 | 177,799 | -0.32(-0.33%) |
Mar 15, 2016 | 98.00 | 98.49 | 97.00 | 97.75 | 205,613 | -1.05(-1.06%) |
Mar 14, 2016 | 98.73 | 99.24 | 97.06 | 98.80 | 159,679 | -0.37(-0.37%) |
Mar 11, 2016 | 97.20 | 99.80 | 96.93 | 99.17 | 128,269 | +2.88(+2.99%) |
Mar 10, 2016 | 100.45 | 100.45 | 94.10 | 96.29 | 166,661 | -2.80(-2.83%) |
Mar 09, 2016 | 97.00 | 99.98 | 96.36 | 99.09 | 142,996 | +2.56(+2.65%) |
Mar 08, 2016 | 99.64 | 100.21 | 96.11 | 96.53 | 158,518 | -3.69(-3.68%) |
Mar 07, 2016 | 100.42 | 101.37 | 98.65 | 100.22 | 180,879 | -0.58(-0.58%) |
Mar 04, 2016 | 101.28 | 101.49 | 99.41 | 100.80 | 155,210 | -0.24(-0.24%) |
Mar 03, 2016 | 97.98 | 101.16 | 97.38 | 101.04 | 178,155 | +2.91(+2.97%) |
Mar 02, 2016 | 95.50 | 98.25 | 95.08 | 98.13 | 117,216 | +2.51(+2.62%) |
Mar 01, 2016 | 93.83 | 95.68 | 92.12 | 95.62 | 188,580 | +2.83(+3.05%) |
Feb 29, 2016 | 94.33 | 94.84 | 91.69 | 92.79 | 148,563 | -1.40(-1.49%) |
Feb 26, 2016 | 92.50 | 94.76 | 91.59 | 94.19 | 149,805 | +2.17(+2.36%) |
Feb 25, 2016 | 92.20 | 92.90 | 90.23 | 92.02 | 113,183 | +0.33(+0.36%) |
Feb 24, 2016 | 90.17 | 92.10 | 88.02 | 91.69 | 169,457 | +0.24(+0.26%) |
Feb 23, 2016 | 93.00 | 94.09 | 90.56 | 91.45 | 110,230 | -1.72(-1.85%) |
Feb 22, 2016 | 92.87 | 94.08 | 92.03 | 93.17 | 156,337 | +1.88(+2.06%) |
Feb 19, 2016 | 91.04 | 92.74 | 90.00 | 91.29 | 128,177 | -0.18(-0.20%) |
Feb 18, 2016 | 90.54 | 92.22 | 90.10 | 91.47 | 237,399 | +0.86(+0.95%) |
Feb 17, 2016 | 88.62 | 91.59 | 88.55 | 90.61 | 249,609 | +3.02(+3.45%) |
Feb 16, 2016 | 86.59 | 87.91 | 84.61 | 87.59 | 131,612 | +2.56(+3.01%) |
Feb 12, 2016 | 81.90 | 85.03 | 85.03 | 85.03 | 227,700 | +3.69(+4.54%) |
Feb 11, 2016 | 83.50 | 84.25 | 79.33 | 81.34 | 247,981 | -3.99(-4.68%) |
Feb 10, 2016 | 84.70 | 87.25 | 84.62 | 85.33 | 265,624 | +1.36(+1.62%) |
Feb 09, 2016 | 84.68 | 87.08 | 83.22 | 83.97 | 195,130 | -2.02(-2.35%) |
Feb 08, 2016 | 89.18 | 89.18 | 84.55 | 85.99 | 173,105 | -4.40(-4.87%) |
Feb 05, 2016 | 92.72 | 93.72 | 89.92 | 90.39 | 133,205 | -2.76(-2.96%) |
Feb 04, 2016 | 90.62 | 94.22 | 90.61 | 93.15 | 174,258 | +2.57(+2.84%) |
Feb 03, 2016 | 90.86 | 91.28 | 88.54 | 90.58 | 259,640 | +0.46(+0.51%) |
Feb 02, 2016 | 91.86 | 92.80 | 90.00 | 90.12 | 121,421 | -3.33(-3.56%) |
Feb 01, 2016 | 94.19 | 94.59 | 92.11 | 93.45 | 115,760 | -1.58(-1.66%) |
Jan 29, 2016 | 93.13 | 95.14 | 92.34 | 95.03 | 226,418 | +2.42(+2.61%) |
Jan 28, 2016 | 95.48 | 96.44 | 91.48 | 92.61 | 139,526 | -1.58(-1.68%) |
Jan 27, 2016 | 93.53 | 96.07 | 93.02 | 94.19 | 195,130 | +0.01(+0.01%) |
Jan 26, 2016 | 92.21 | 94.37 | 91.90 | 94.18 | 183,194 | +2.33(+2.54%) |
Jan 25, 2016 | 95.95 | 96.22 | 91.57 | 91.85 | 338,155 | -4.71(-4.88%) |
Jan 22, 2016 | 98.91 | 99.98 | 94.12 | 96.56 | 389,687 | -0.54(-0.56%) |
Jan 21, 2016 | 95.19 | 98.78 | 94.43 | 97.10 | 264,390 | +2.03(+2.14%) |
Jan 20, 2016 | 92.29 | 96.20 | 89.71 | 95.07 | 389,906 | +1.08(+1.15%) |
Jan 19, 2016 | 96.56 | 96.56 | 93.87 | 93.99 | 304,060 | -1.57(-1.64%) |
Jan 15, 2016 | 95.30 | 95.56 | 95.56 | 95.56 | 317,300 | -1.63(-1.68%) |
Jan 14, 2016 | 91.23 | 98.70 | 87.82 | 97.19 | 415,477 | +6.41(+7.06%) |
Jan 13, 2016 | 98.97 | 99.69 | 89.31 | 90.78 | 439,623 | -8.05(-8.15%) |
Jan 12, 2016 | 104.39 | 104.39 | 97.30 | 98.83 | 248,757 | -5.07(-4.88%) |
Jan 11, 2016 | 104.82 | 105.41 | 103.70 | 103.90 | 322,177 | -0.48(-0.46%) |
Jan 08, 2016 | 104.87 | 106.13 | 104.29 | 104.38 | 190,320 | -0.12(-0.11%) |
Jan 07, 2016 | 104.82 | 105.33 | 103.57 | 104.50 | 291,598 | -2.50(-2.34%) |
Jan 06, 2016 | 105.87 | 107.27 | 104.00 | 107.00 | 331,709 | -1.00(-0.93%) |
Jan 05, 2016 | 109.59 | 110.50 | 107.13 | 108.00 | 140,825 | -1.14(-1.04%) |
Jan 04, 2016 | 111.35 | 111.80 | 107.61 | 109.14 | 195,872 | -4.02(-3.55%) |
Dec 31, 2015 | 111.74 | 113.16 | 113.16 | 113.16 | 138,000 | +0.71(+0.63%) |
Dec 30, 2015 | 112.65 | 113.09 | 111.54 | 112.45 | 123,694 | -0.38(-0.34%) |
Dec 29, 2015 | 112.99 | 113.87 | 111.93 | 112.83 | 81,526 | +0.34(+0.30%) |
Dec 28, 2015 | 112.91 | 113.08 | 110.92 | 112.49 | 79,177 | -1.04(-0.92%) |
Dec 24, 2015 | 112.84 | 113.53 | 113.53 | 113.53 | 103,300 | +0.41(+0.36%) |
Dec 23, 2015 | 110.88 | 113.53 | 110.38 | 113.12 | 92,710 | +3.15(+2.86%) |
Dec 22, 2015 | 109.10 | 110.00 | 107.91 | 109.97 | 159,300 | +1.48(+1.36%) |
Dec 21, 2015 | 109.88 | 110.35 | 107.32 | 108.49 | 139,352 | -0.56(-0.51%) |
Dec 18, 2015 | 112.82 | 112.82 | 109.03 | 109.05 | 228,727 | -4.13(-3.65%) |
Dec 17, 2015 | 115.56 | 115.56 | 111.82 | 113.18 | 143,457 | -1.97(-1.71%) |
Dec 16, 2015 | 113.26 | 115.81 | 112.66 | 115.15 | 248,398 | +2.51(+2.23%) |
Dec 15, 2015 | 109.77 | 112.70 | 109.62 | 112.64 | 227,445 | +3.49(+3.20%) |
Dec 14, 2015 | 112.90 | 113.02 | 108.16 | 109.15 | 217,461 | -3.99(-3.53%) |
Dec 11, 2015 | 113.59 | 113.99 | 112.63 | 113.14 | 145,822 | -1.45(-1.27%) |
Dec 10, 2015 | 114.86 | 115.15 | 113.33 | 114.59 | 96,432 | -0.29(-0.25%) |
Dec 09, 2015 | 114.94 | 116.95 | 112.37 | 114.88 | 149,015 | -0.59(-0.51%) |
Dec 08, 2015 | 116.56 | 117.08 | 114.72 | 115.47 | 185,447 | -2.61(-2.21%) |
Dec 07, 2015 | 118.09 | 119.36 | 117.76 | 118.08 | 179,631 | -0.49(-0.41%) |
Dec 04, 2015 | 118.01 | 119.74 | 117.17 | 118.57 | 151,636 | +0.20(+0.17%) |
Dec 03, 2015 | 121.75 | 121.80 | 117.42 | 118.37 | 130,705 | -3.38(-2.78%) |
Dec 02, 2015 | 123.66 | 123.84 | 121.47 | 121.75 | 159,542 | -2.10(-1.70%) |
Dec 01, 2015 | 124.00 | 125.03 | 122.32 | 123.85 | 93,409 | +0.06(+0.05%) |
Nov 30, 2015 | 126.00 | 126.15 | 122.92 | 123.79 | 158,109 | -1.91(-1.52%) |
Nov 27, 2015 | 124.57 | 125.99 | 124.57 | 125.70 | 37,573 | +0.80(+0.64%) |
Nov 25, 2015 | 124.81 | 124.90 | 124.90 | 124.90 | 102,400 | +0.39(+0.31%) |
Nov 24, 2015 | 123.95 | 124.56 | 122.71 | 124.51 | 118,487 | -0.25(-0.20%) |
Nov 23, 2015 | 124.45 | 125.56 | 123.81 | 124.76 | 87,241 | +0.12(+0.10%) |
Nov 20, 2015 | 124.95 | 125.55 | 123.95 | 124.64 | 103,862 | +0.39(+0.31%) |
Nov 19, 2015 | 123.63 | 124.67 | 121.21 | 124.25 | 158,438 | +0.63(+0.51%) |
Nov 18, 2015 | 121.51 | 124.86 | 121.49 | 123.62 | 187,128 | +2.02(+1.66%) |
Nov 17, 2015 | 122.03 | 122.48 | 120.01 | 121.60 | 202,595 | -0.19(-0.16%) |
Nov 16, 2015 | 122.17 | 122.85 | 121.64 | 121.79 | 255,161 | -0.01(-0.01%) |
Nov 13, 2015 | 123.69 | 124.39 | 121.62 | 121.80 | 111,926 | -2.01(-1.62%) |
Nov 12, 2015 | 126.52 | 126.52 | 123.41 | 123.81 | 103,424 | -3.56(-2.80%) |
Nov 11, 2015 | 129.25 | 129.57 | 125.75 | 127.37 | 146,053 | -1.39(-1.08%) |
Nov 10, 2015 | 124.00 | 130.87 | 123.17 | 128.76 | 293,641 | +5.37(+4.35%) |
Nov 09, 2015 | 123.31 | 123.96 | 120.44 | 123.39 | 171,196 | -0.28(-0.23%) |
Nov 06, 2015 | 124.27 | 125.70 | 123.01 | 123.67 | 206,827 | -0.72(-0.58%) |
Nov 05, 2015 | 124.94 | 125.82 | 123.55 | 124.39 | 186,089 | -0.63(-0.50%) |
Nov 04, 2015 | 127.34 | 127.88 | 124.44 | 125.02 | 96,954 | -1.83(-1.44%) |
Nov 03, 2015 | 127.63 | 127.95 | 125.67 | 126.85 | 74,432 | -1.28(-1.00%) |
Nov 02, 2015 | 124.19 | 128.15 | 124.06 | 128.13 | 130,682 | +4.55(+3.68%) |
Oct 30, 2015 | 125.31 | 125.86 | 123.42 | 123.58 | 122,284 | -1.61(-1.29%) |
Oct 29, 2015 | 125.20 | 125.97 | 124.04 | 125.19 | 102,306 | -0.50(-0.40%) |
Oct 28, 2015 | 122.27 | 127.02 | 121.45 | 125.69 | 131,350 | +3.70(+3.03%) |
Oct 27, 2015 | 122.88 | 123.22 | 121.61 | 121.99 | 166,052 | -1.17(-0.95%) |
Oct 26, 2015 | 124.33 | 124.90 | 122.20 | 123.16 | 104,910 | -1.40(-1.12%) |
Oct 23, 2015 | 125.47 | 125.47 | 122.78 | 124.56 | 97,445 | -0.41(-0.33%) |
Oct 22, 2015 | 126.07 | 126.36 | 123.18 | 124.97 | 190,066 | -0.51(-0.41%) |
Oct 21, 2015 | 129.38 | 130.28 | 124.89 | 125.48 | 246,769 | -3.49(-2.71%) |
Oct 20, 2015 | 127.40 | 130.22 | 126.80 | 128.97 | 167,945 | +1.49(+1.17%) |
Oct 19, 2015 | 125.30 | 127.89 | 124.90 | 127.48 | 114,078 | +1.91(+1.52%) |
Oct 16, 2015 | 125.18 | 126.60 | 124.72 | 125.57 | 143,546 | +0.87(+0.70%) |
Oct 15, 2015 | 123.42 | 125.00 | 122.70 | 124.70 | 133,188 | +2.02(+1.65%) |
Oct 14, 2015 | 122.11 | 123.31 | 121.97 | 122.68 | 85,052 | +0.40(+0.33%) |
Oct 13, 2015 | 121.96 | 123.63 | 121.24 | 122.28 | 120,438 | -0.38(-0.31%) |
Oct 12, 2015 | 124.33 | 124.73 | 121.91 | 122.66 | 92,854 | -1.50(-1.21%) |
Oct 09, 2015 | 123.23 | 125.01 | 123.03 | 124.16 | 88,531 | +0.59(+0.48%) |
Oct 08, 2015 | 123.77 | 124.11 | 122.46 | 123.57 | 86,505 | -0.20(-0.16%) |
Oct 07, 2015 | 121.61 | 124.91 | 121.48 | 123.77 | 150,163 | +2.71(+2.24%) |
Oct 06, 2015 | 122.33 | 123.05 | 120.65 | 121.06 | 181,076 | -1.44(-1.18%) |
Oct 05, 2015 | 119.31 | 122.92 | 118.71 | 122.50 | 176,859 | +4.36(+3.69%) |
Oct 02, 2015 | 115.18 | 118.42 | 114.60 | 118.14 | 155,364 | +1.44(+1.23%) |
Oct 01, 2015 | 114.96 | 116.82 | 113.87 | 116.70 | 249,462 | +1.96(+1.71%) |
Sep 30, 2015 | 114.29 | 114.77 | 112.29 | 114.74 | 211,087 | +2.22(+1.97%) |
Sep 29, 2015 | 115.82 | 116.13 | 112.01 | 112.52 | 282,628 | -3.00(-2.60%) |
Sep 28, 2015 | 119.50 | 119.50 | 115.00 | 115.52 | 240,632 | -4.73(-3.93%) |
Sep 25, 2015 | 121.76 | 121.80 | 119.74 | 120.25 | 106,611 | -0.48(-0.40%) |
Sep 24, 2015 | 119.61 | 121.12 | 118.46 | 120.73 | 185,143 | +0.44(+0.37%) |
Sep 23, 2015 | 120.84 | 121.36 | 119.72 | 120.29 | 120,520 | -0.55(-0.46%) |
Sep 22, 2015 | 119.74 | 121.72 | 119.45 | 120.84 | 269,311 | -0.09(-0.07%) |
Sep 21, 2015 | 119.50 | 122.37 | 119.50 | 120.93 | 421,488 | +1.66(+1.39%) |
Sep 18, 2015 | 120.94 | 122.18 | 118.85 | 119.27 | 271,927 | -3.20(-2.61%) |
Sep 17, 2015 | 123.18 | 123.96 | 121.84 | 122.47 | 191,487 | -0.50(-0.41%) |
Sep 16, 2015 | 122.07 | 123.53 | 121.19 | 122.97 | 255,908 | +1.31(+1.08%) |
Sep 15, 2015 | 120.24 | 121.84 | 119.55 | 121.66 | 227,001 | +1.66(+1.38%) |
Sep 14, 2015 | 121.87 | 121.87 | 119.30 | 120.00 | 153,244 | -1.73(-1.42%) |
Sep 11, 2015 | 123.03 | 123.20 | 120.68 | 121.73 | 192,579 | -1.47(-1.19%) |
Sep 10, 2015 | 122.87 | 123.95 | 120.50 | 123.20 | 236,255 | +0.27(+0.22%) |
Sep 09, 2015 | 128.58 | 129.14 | 122.75 | 122.93 | 172,521 | -4.43(-3.48%) |
Sep 08, 2015 | 125.86 | 128.00 | 125.21 | 127.36 | 263,098 | +2.85(+2.29%) |
Sep 04, 2015 | 124.20 | 124.51 | 124.51 | 124.51 | 220,300 | -1.04(-0.83%) |
Sep 03, 2015 | 124.82 | 126.65 | 124.12 | 125.55 | 135,247 | +1.16(+0.93%) |
Sep 02, 2015 | 121.94 | 124.39 | 120.10 | 124.39 | 211,817 | +3.74(+3.10%) |
Sep 01, 2015 | 123.29 | 124.67 | 120.12 | 120.65 | 299,191 | -4.94(-3.93%) |
Aug 31, 2015 | 125.91 | 127.03 | 124.62 | 125.59 | 187,889 | -0.65(-0.51%) |
Aug 28, 2015 | 125.37 | 127.30 | 125.37 | 126.24 | 167,917 | +0.40(+0.32%) |
Aug 27, 2015 | 122.40 | 127.11 | 121.53 | 125.84 | 350,355 | +4.94(+4.09%) |
Aug 26, 2015 | 118.17 | 121.16 | 117.50 | 120.90 | 335,220 | +3.92(+3.35%) |
Aug 25, 2015 | 124.24 | 124.41 | 116.59 | 116.98 | 314,974 | -4.82(-3.96%) |
Aug 24, 2015 | 122.42 | 124.62 | 119.00 | 121.80 | 485,386 | -4.70(-3.72%) |
Aug 21, 2015 | 129.14 | 129.88 | 126.02 | 126.50 | 340,120 | -4.27(-3.27%) |
Aug 20, 2015 | 135.00 | 135.48 | 130.48 | 130.77 | 376,579 | -5.50(-4.04%) |
Aug 19, 2015 | 135.97 | 137.64 | 135.80 | 136.27 | 119,951 | -0.81(-0.59%) |
Aug 18, 2015 | 137.75 | 139.81 | 137.05 | 137.08 | 131,341 | -1.41(-1.02%) |
Aug 17, 2015 | 137.35 | 139.15 | 136.04 | 138.49 | 139,751 | +0.48(+0.35%) |
Aug 14, 2015 | 137.29 | 139.18 | 137.29 | 138.01 | 110,318 | +0.29(+0.21%) |
Aug 13, 2015 | 136.76 | 138.90 | 136.62 | 137.72 | 77,879 | +0.46(+0.34%) |
Aug 12, 2015 | 137.10 | 137.75 | 135.01 | 137.26 | 75,358 | -0.87(-0.63%) |
Aug 11, 2015 | 136.00 | 138.71 | 135.12 | 138.13 | 114,470 | +0.57(+0.41%) |
Aug 10, 2015 | 136.24 | 137.77 | 135.76 | 137.56 | 95,511 | +2.06(+1.52%) |
Aug 07, 2015 | 133.18 | 135.79 | 133.18 | 135.50 | 116,934 | +3.39(+2.57%) |
Aug 06, 2015 | 133.17 | 134.60 | 131.05 | 132.11 | 112,745 | -1.10(-0.83%) |
Aug 05, 2015 | 134.87 | 136.14 | 131.61 | 133.21 | 91,190 | -1.29(-0.96%) |
Aug 04, 2015 | 136.20 | 137.47 | 134.13 | 134.50 | 141,080 | -1.49(-1.10%) |
Aug 03, 2015 | 135.68 | 136.65 | 135.05 | 135.99 | 79,718 | +0.03(+0.02%) |
Jul 31, 2015 | 134.99 | 137.94 | 134.90 | 135.96 | 101,008 | +0.73(+0.54%) |
Jul 30, 2015 | 133.54 | 135.44 | 133.54 | 135.23 | 74,839 | -0.27(-0.20%) |
Jul 29, 2015 | 134.50 | 135.59 | 133.12 | 135.50 | 103,038 | +0.94(+0.70%) |
Jul 28, 2015 | 133.24 | 135.82 | 133.08 | 134.56 | 173,955 | +1.83(+1.38%) |
Jul 27, 2015 | 131.58 | 134.36 | 130.93 | 132.73 | 198,175 | +0.17(+0.13%) |
Jul 24, 2015 | 135.00 | 135.78 | 131.99 | 132.56 | 192,259 | -2.34(-1.73%) |
Jul 23, 2015 | 137.37 | 138.67 | 134.54 | 134.90 | 161,606 | -2.17(-1.58%) |
Jul 22, 2015 | 136.29 | 137.99 | 135.19 | 137.07 | 113,753 | +0.53(+0.39%) |
Jul 21, 2015 | 138.25 | 138.63 | 136.10 | 136.54 | 135,663 | -1.54(-1.12%) |
Jul 20, 2015 | 140.29 | 140.91 | 137.86 | 138.08 | 119,369 | -2.24(-1.60%) |
Jul 17, 2015 | 140.00 | 140.99 | 139.31 | 140.32 | 93,755 | +0.13(+0.09%) |
Jul 16, 2015 | 141.41 | 141.97 | 140.00 | 140.19 | 104,045 | -0.07(-0.05%) |
Jul 15, 2015 | 142.03 | 142.62 | 139.85 | 140.26 | 138,727 | -2.15(-1.51%) |
Jul 14, 2015 | 141.34 | 143.24 | 141.00 | 142.41 | 112,762 | +0.75(+0.53%) |
Jul 13, 2015 | 141.91 | 143.15 | 140.68 | 141.66 | 157,495 | +0.70(+0.50%) |
Jul 10, 2015 | 142.26 | 142.26 | 140.19 | 140.96 | 144,184 | -0.12(-0.09%) |
Jul 09, 2015 | 142.21 | 143.34 | 140.26 | 141.08 | 126,205 | +0.20(+0.14%) |
Jul 08, 2015 | 142.97 | 144.43 | 140.61 | 140.88 | 148,355 | -4.00(-2.76%) |
Jul 07, 2015 | 143.08 | 145.03 | 141.86 | 144.88 | 145,212 | +2.23(+1.56%) |
Jul 06, 2015 | 142.09 | 144.60 | 141.81 | 142.65 | 189,305 | -0.16(-0.11%) |
Jul 02, 2015 | 144.09 | 142.81 | 142.81 | 142.81 | 110,100 | -1.16(-0.81%) |
Jul 01, 2015 | 144.01 | 145.71 | 143.16 | 143.97 | 169,270 | +0.43(+0.30%) |
Jun 30, 2015 | 143.24 | 145.12 | 143.03 | 143.54 | 226,082 | +1.48(+1.04%) |
Jun 29, 2015 | 145.70 | 146.75 | 141.94 | 142.06 | 175,785 | -4.69(-3.20%) |
Jun 26, 2015 | 144.83 | 146.76 | 143.13 | 146.75 | 176,603 | +2.51(+1.74%) |
Jun 25, 2015 | 144.50 | 145.57 | 142.78 | 144.24 | 94,306 | -0.10(-0.07%) |
Jun 24, 2015 | 146.13 | 147.48 | 143.33 | 144.34 | 116,422 | -1.84(-1.26%) |
Jun 23, 2015 | 147.42 | 147.42 | 145.36 | 146.18 | 119,128 | -1.37(-0.93%) |
Jun 22, 2015 | 148.09 | 149.11 | 146.98 | 147.55 | 89,539 | -0.12(-0.08%) |
Jun 19, 2015 | 147.69 | 148.07 | 145.92 | 147.67 | 118,767 | +0.00(+0.00%) |
Jun 18, 2015 | 145.98 | 148.49 | 145.98 | 147.67 | 114,896 | +2.22(+1.53%) |
Jun 17, 2015 | 144.50 | 145.78 | 143.05 | 145.45 | 97,847 | +1.05(+0.73%) |
Jun 16, 2015 | 145.67 | 145.94 | 144.03 | 144.40 | 78,342 | -1.75(-1.20%) |
Jun 15, 2015 | 145.77 | 146.58 | 144.46 | 146.15 | 78,601 | -0.66(-0.45%) |
Jun 12, 2015 | 147.77 | 148.35 | 146.62 | 146.81 | 76,148 | -1.17(-0.79%) |
Jun 11, 2015 | 148.22 | 149.39 | 147.38 | 147.98 | 157,155 | +0.16(+0.11%) |
Jun 10, 2015 | 144.18 | 149.23 | 144.14 | 147.82 | 128,770 | +3.01(+2.08%) |
Jun 09, 2015 | 143.73 | 145.00 | 142.67 | 144.81 | 122,958 | +1.03(+0.72%) |
Jun 08, 2015 | 144.10 | 144.81 | 143.03 | 143.78 | 120,338 | -0.81(-0.56%) |
Jun 05, 2015 | 142.25 | 145.10 | 141.81 | 144.59 | 141,094 | +1.60(+1.12%) |
Jun 04, 2015 | 143.58 | 144.59 | 141.95 | 142.99 | 145,476 | -1.60(-1.11%) |
Jun 03, 2015 | 144.60 | 146.35 | 143.22 | 144.59 | 130,661 | +0.45(+0.31%) |
Jun 02, 2015 | 144.25 | 145.16 | 143.93 | 144.14 | 120,783 | -0.68(-0.47%) |
Jun 01, 2015 | 147.66 | 147.66 | 144.53 | 144.82 | 189,082 | -2.47(-1.68%) |
May 29, 2015 | 148.93 | 148.94 | 146.72 | 147.29 | 190,196 | -1.38(-0.93%) |
May 28, 2015 | 147.35 | 148.99 | 146.54 | 148.67 | 93,987 | +0.67(+0.45%) |
May 27, 2015 | 148.21 | 148.65 | 146.32 | 148.00 | 143,679 | -0.55(-0.37%) |
May 26, 2015 | 147.81 | 148.85 | 147.24 | 148.55 | 99,023 | -0.07(-0.05%) |
May 22, 2015 | 149.55 | 148.62 | 148.62 | 148.62 | 58,200 | -1.10(-0.73%) |
May 21, 2015 | 149.55 | 150.48 | 148.28 | 149.72 | 90,148 | -0.18(-0.12%) |
May 20, 2015 | 149.18 | 151.63 | 147.70 | 149.90 | 87,130 | +1.58(+1.07%) |
May 19, 2015 | 148.52 | 149.00 | 147.10 | 148.32 | 135,445 | +0.40(+0.27%) |
May 18, 2015 | 148.00 | 148.70 | 147.61 | 147.92 | 130,761 | -0.20(-0.14%) |
May 15, 2015 | 149.50 | 149.50 | 147.90 | 148.12 | 129,000 | -1.43(-0.96%) |
May 14, 2015 | 147.91 | 150.36 | 147.91 | 149.55 | 84,663 | +2.34(+1.59%) |
May 13, 2015 | 148.00 | 149.22 | 145.63 | 147.21 | 147,816 | -0.02(-0.01%) |
May 12, 2015 | 149.83 | 149.83 | 145.01 | 147.23 | 122,645 | -2.60(-1.74%) |
May 11, 2015 | 154.01 | 154.08 | 149.03 | 149.83 | 136,499 | -4.62(-2.99%) |
May 08, 2015 | 151.17 | 154.99 | 151.17 | 154.45 | 106,523 | +4.76(+3.18%) |
May 07, 2015 | 146.82 | 149.98 | 146.68 | 149.69 | 113,328 | +2.72(+1.85%) |
May 06, 2015 | 148.46 | 148.46 | 145.67 | 146.97 | 82,168 | -0.62(-0.42%) |
May 05, 2015 | 150.70 | 152.25 | 146.95 | 147.59 | 92,002 | -2.81(-1.87%) |
May 04, 2015 | 151.00 | 151.76 | 149.81 | 150.40 | 59,610 | -0.46(-0.30%) |
May 01, 2015 | 148.66 | 154.22 | 148.66 | 150.86 | 152,323 | +2.39(+1.61%) |
Apr 30, 2015 | 151.27 | 151.27 | 147.20 | 148.47 | 136,191 | -3.51(-2.31%) |
Apr 29, 2015 | 152.67 | 153.71 | 151.22 | 151.98 | 66,156 | -1.32(-0.86%) |
Apr 28, 2015 | 154.00 | 154.16 | 152.24 | 153.30 | 80,291 | -0.33(-0.21%) |
Apr 27, 2015 | 154.94 | 156.74 | 152.50 | 153.63 | 80,575 | -0.53(-0.34%) |
Apr 24, 2015 | 152.78 | 154.90 | 152.15 | 154.16 | 111,784 | +2.02(+1.33%) |
Apr 23, 2015 | 150.04 | 152.73 | 149.34 | 152.14 | 94,052 | +1.77(+1.18%) |
Apr 22, 2015 | 152.21 | 152.25 | 149.79 | 150.37 | 77,881 | -1.74(-1.14%) |
Apr 21, 2015 | 152.72 | 153.07 | 151.26 | 152.11 | 67,793 | -0.38(-0.25%) |
Apr 20, 2015 | 152.58 | 154.27 | 151.85 | 152.49 | 88,899 | -0.89(-0.58%) |
Apr 17, 2015 | 153.62 | 154.14 | 151.30 | 153.38 | 87,224 | -0.77(-0.50%) |
Apr 16, 2015 | 152.87 | 154.57 | 152.50 | 154.15 | 73,390 | +0.58(+0.38%) |
Apr 15, 2015 | 152.58 | 154.75 | 151.43 | 153.57 | 121,199 | +1.27(+0.83%) |
Apr 14, 2015 | 152.63 | 154.00 | 151.33 | 152.30 | 90,061 | -0.62(-0.41%) |
Apr 13, 2015 | 154.05 | 154.23 | 152.22 | 152.92 | 83,551 | -1.37(-0.89%) |
Apr 10, 2015 | 154.88 | 156.78 | 153.62 | 154.29 | 117,185 | -0.21(-0.14%) |
Apr 09, 2015 | 154.21 | 155.51 | 152.72 | 154.50 | 130,059 | -0.26(-0.17%) |
Apr 08, 2015 | 155.36 | 155.97 | 153.29 | 154.76 | 92,175 | -0.42(-0.27%) |
Apr 07, 2015 | 158.92 | 158.92 | 154.93 | 155.18 | 127,315 | -3.94(-2.48%) |
Apr 06, 2015 | 155.73 | 159.65 | 154.25 | 159.12 | 212,515 | +2.93(+1.88%) |
Apr 02, 2015 | 153.99 | 156.19 | 156.19 | 156.19 | 192,300 | +2.48(+1.61%) |