Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 106.23 | 107.36 | 105.54 | 106.92 | 398,886 | +0.68(+0.64%) |
Mar 30, 2016 | 108.32 | 108.78 | 105.58 | 106.24 | 257,788 | -0.41(-0.38%) |
Mar 29, 2016 | 104.18 | 107.87 | 104.18 | 106.65 | 493,963 | +1.93(+1.84%) |
Mar 28, 2016 | 104.20 | 104.90 | 103.41 | 104.72 | 302,679 | +0.88(+0.85%) |
Mar 24, 2016 | 102.57 | 103.84 | 103.84 | 103.84 | 545,900 | -0.02(-0.02%) |
Mar 23, 2016 | 105.09 | 105.37 | 103.35 | 103.86 | 311,195 | -1.38(-1.31%) |
Mar 22, 2016 | 104.56 | 105.99 | 104.28 | 105.24 | 276,737 | -0.32(-0.30%) |
Mar 21, 2016 | 107.00 | 107.55 | 104.93 | 105.56 | 317,639 | -1.46(-1.36%) |
Mar 18, 2016 | 106.34 | 107.23 | 104.60 | 107.02 | 666,306 | +1.15(+1.09%) |
Mar 17, 2016 | 101.36 | 106.32 | 100.52 | 105.87 | 898,954 | +4.91(+4.86%) |
Mar 16, 2016 | 98.67 | 101.29 | 98.67 | 100.96 | 324,164 | +1.53(+1.54%) |
Mar 15, 2016 | 99.68 | 100.07 | 98.47 | 99.43 | 403,329 | -0.95(-0.95%) |
Mar 14, 2016 | 101.18 | 102.72 | 100.30 | 100.38 | 533,451 | +0.20(+0.20%) |
Mar 11, 2016 | 97.48 | 100.32 | 97.12 | 100.18 | 490,560 | +3.35(+3.46%) |
Mar 10, 2016 | 97.46 | 97.90 | 95.68 | 96.83 | 188,040 | -0.55(-0.56%) |
Mar 09, 2016 | 97.07 | 98.01 | 95.73 | 97.38 | 332,169 | +1.12(+1.16%) |
Mar 08, 2016 | 98.37 | 99.35 | 95.99 | 96.26 | 360,503 | -3.60(-3.61%) |
Mar 07, 2016 | 98.59 | 100.98 | 98.59 | 99.86 | 670,025 | +1.12(+1.13%) |
Mar 04, 2016 | 98.06 | 99.54 | 96.45 | 98.74 | 547,037 | +1.05(+1.07%) |
Mar 03, 2016 | 96.55 | 98.48 | 96.23 | 97.69 | 932,381 | +1.54(+1.60%) |
Mar 02, 2016 | 96.27 | 96.66 | 95.38 | 96.15 | 609,181 | +0.11(+0.11%) |
Mar 01, 2016 | 95.09 | 96.31 | 94.45 | 96.04 | 501,381 | +1.74(+1.85%) |
Feb 29, 2016 | 94.50 | 95.68 | 93.23 | 94.30 | 605,095 | -0.14(-0.15%) |
Feb 26, 2016 | 94.76 | 95.19 | 94.01 | 94.44 | 513,235 | +0.67(+0.71%) |
Feb 25, 2016 | 95.24 | 95.91 | 92.86 | 93.77 | 453,644 | -1.23(-1.29%) |
Feb 24, 2016 | 92.19 | 95.02 | 91.61 | 95.00 | 457,641 | +1.40(+1.50%) |
Feb 23, 2016 | 93.23 | 94.42 | 92.52 | 93.60 | 587,701 | -0.19(-0.20%) |
Feb 22, 2016 | 92.94 | 94.66 | 92.65 | 93.79 | 286,034 | +2.44(+2.67%) |
Feb 19, 2016 | 91.77 | 91.77 | 90.48 | 91.35 | 493,909 | -0.83(-0.90%) |
Feb 18, 2016 | 96.03 | 96.26 | 92.04 | 92.18 | 722,519 | -3.91(-4.07%) |
Feb 17, 2016 | 93.75 | 97.13 | 93.10 | 96.09 | 593,301 | +3.57(+3.86%) |
Feb 16, 2016 | 90.81 | 92.89 | 89.81 | 92.52 | 698,936 | +2.80(+3.12%) |
Feb 12, 2016 | 87.60 | 89.72 | 89.72 | 89.72 | 923,400 | +3.13(+3.61%) |
Feb 11, 2016 | 86.32 | 91.27 | 84.76 | 86.59 | 1,497,413 | -3.33(-3.70%) |
Feb 10, 2016 | 89.25 | 91.44 | 88.12 | 89.92 | 1,041,003 | +1.10(+1.24%) |
Feb 09, 2016 | 87.42 | 89.33 | 86.83 | 88.82 | 1,413,746 | -0.06(-0.07%) |
Feb 08, 2016 | 88.26 | 89.50 | 87.13 | 88.88 | 747,844 | -0.84(-0.94%) |
Feb 05, 2016 | 89.57 | 90.92 | 88.52 | 89.72 | 1,043,946 | -0.73(-0.81%) |
Feb 04, 2016 | 88.96 | 91.70 | 87.91 | 90.45 | 1,372,618 | +1.68(+1.89%) |
Feb 03, 2016 | 87.84 | 90.12 | 84.79 | 88.77 | 1,189,255 | +1.37(+1.57%) |
Feb 02, 2016 | 89.18 | 89.56 | 87.23 | 87.40 | 552,450 | -3.29(-3.63%) |
Feb 01, 2016 | 88.64 | 91.20 | 87.34 | 90.69 | 487,665 | +1.04(+1.16%) |
Jan 29, 2016 | 86.16 | 89.73 | 85.27 | 89.65 | 749,891 | +3.75(+4.37%) |
Jan 28, 2016 | 87.08 | 87.22 | 84.63 | 85.90 | 339,049 | -0.05(-0.06%) |
Jan 27, 2016 | 86.76 | 87.49 | 85.49 | 85.95 | 441,071 | -1.14(-1.31%) |
Jan 26, 2016 | 86.55 | 87.24 | 86.24 | 87.09 | 546,195 | +1.44(+1.68%) |
Jan 25, 2016 | 86.68 | 87.09 | 85.37 | 85.65 | 337,203 | -1.90(-2.17%) |
Jan 22, 2016 | 87.68 | 89.64 | 86.82 | 87.55 | 361,625 | +1.71(+1.99%) |
Jan 21, 2016 | 84.56 | 87.12 | 83.97 | 85.84 | 325,118 | +1.01(+1.19%) |
Jan 20, 2016 | 83.66 | 85.50 | 81.66 | 84.83 | 669,324 | -0.48(-0.56%) |
Jan 19, 2016 | 87.22 | 87.89 | 84.33 | 85.31 | 429,360 | -1.48(-1.71%) |
Jan 15, 2016 | 84.59 | 86.79 | 86.79 | 86.79 | 740,900 | -0.40(-0.46%) |
Jan 14, 2016 | 86.70 | 87.65 | 84.64 | 87.19 | 825,862 | -0.02(-0.02%) |
Jan 13, 2016 | 89.97 | 90.98 | 87.00 | 87.21 | 482,839 | -2.08(-2.33%) |
Jan 12, 2016 | 90.39 | 90.62 | 87.92 | 89.29 | 757,927 | -0.21(-0.23%) |
Jan 11, 2016 | 90.77 | 91.15 | 88.46 | 89.50 | 636,316 | -0.95(-1.05%) |
Jan 08, 2016 | 94.28 | 94.28 | 90.24 | 90.45 | 576,208 | -2.89(-3.10%) |
Jan 07, 2016 | 95.91 | 96.64 | 92.70 | 93.34 | 455,850 | -5.11(-5.19%) |
Jan 06, 2016 | 100.18 | 101.12 | 97.86 | 98.45 | 522,369 | -2.71(-2.68%) |
Jan 05, 2016 | 101.40 | 101.47 | 100.19 | 101.16 | 365,579 | +0.01(+0.01%) |
Jan 04, 2016 | 100.24 | 102.06 | 99.41 | 101.15 | 455,502 | -1.11(-1.09%) |
Dec 31, 2015 | 102.32 | 102.26 | 102.26 | 102.26 | 494,700 | -0.28(-0.27%) |
Dec 30, 2015 | 103.36 | 103.56 | 102.48 | 102.54 | 275,820 | -1.19(-1.15%) |
Dec 29, 2015 | 102.41 | 103.96 | 102.00 | 103.73 | 381,446 | +1.94(+1.91%) |
Dec 28, 2015 | 101.45 | 102.12 | 100.71 | 101.79 | 522,387 | -0.14(-0.14%) |
Dec 24, 2015 | 101.08 | 101.93 | 101.93 | 101.93 | 184,200 | +0.38(+0.37%) |
Dec 23, 2015 | 100.02 | 102.42 | 99.81 | 101.55 | 467,052 | +2.03(+2.04%) |
Dec 22, 2015 | 98.00 | 100.17 | 97.54 | 99.52 | 381,957 | +2.13(+2.19%) |
Dec 21, 2015 | 98.00 | 98.27 | 96.95 | 97.39 | 401,289 | +0.78(+0.81%) |
Dec 18, 2015 | 96.78 | 97.21 | 95.61 | 96.61 | 519,346 | -0.98(-1.00%) |
Dec 17, 2015 | 98.13 | 98.71 | 97.18 | 97.59 | 438,284 | -0.91(-0.92%) |
Dec 16, 2015 | 97.91 | 99.57 | 96.64 | 98.50 | 480,077 | +0.97(+0.99%) |
Dec 15, 2015 | 97.64 | 98.39 | 96.69 | 97.53 | 521,407 | +0.73(+0.75%) |
Dec 14, 2015 | 97.02 | 97.61 | 95.60 | 96.80 | 478,717 | -0.01(-0.01%) |
Dec 11, 2015 | 99.15 | 99.87 | 95.91 | 96.81 | 1,305,564 | -4.20(-4.16%) |
Dec 10, 2015 | 101.71 | 102.72 | 99.99 | 101.01 | 346,465 | -0.68(-0.67%) |
Dec 09, 2015 | 98.77 | 103.28 | 98.77 | 101.69 | 666,096 | +0.69(+0.68%) |
Dec 08, 2015 | 100.00 | 101.69 | 98.00 | 101.00 | 684,793 | +0.94(+0.94%) |
Dec 07, 2015 | 99.72 | 102.20 | 98.64 | 100.06 | 740,037 | +0.07(+0.07%) |
Dec 04, 2015 | 98.79 | 100.15 | 97.98 | 99.99 | 698,790 | +1.12(+1.13%) |
Dec 03, 2015 | 104.53 | 106.32 | 97.65 | 98.87 | 1,862,727 | -7.43(-6.99%) |
Dec 02, 2015 | 106.80 | 107.74 | 105.78 | 106.30 | 343,414 | -0.44(-0.41%) |
Dec 01, 2015 | 107.48 | 108.43 | 105.75 | 106.74 | 704,515 | -0.74(-0.69%) |
Nov 30, 2015 | 107.20 | 107.95 | 106.73 | 107.48 | 498,192 | +0.08(+0.07%) |
Nov 27, 2015 | 106.52 | 107.62 | 106.19 | 107.40 | 179,285 | +1.14(+1.07%) |
Nov 25, 2015 | 105.98 | 106.26 | 106.26 | 106.26 | 316,600 | +0.43(+0.41%) |
Nov 24, 2015 | 104.55 | 106.22 | 104.52 | 105.83 | 350,707 | +0.57(+0.54%) |
Nov 23, 2015 | 105.52 | 106.49 | 105.03 | 105.26 | 247,959 | -0.16(-0.15%) |
Nov 20, 2015 | 105.14 | 106.05 | 104.71 | 105.42 | 419,668 | +0.81(+0.77%) |
Nov 19, 2015 | 105.01 | 105.51 | 104.34 | 104.61 | 569,264 | -0.45(-0.43%) |
Nov 18, 2015 | 104.43 | 105.33 | 103.67 | 105.06 | 989,246 | +1.31(+1.26%) |
Nov 17, 2015 | 106.85 | 106.85 | 103.58 | 103.75 | 594,313 | -2.70(-2.54%) |
Nov 16, 2015 | 106.68 | 107.74 | 106.09 | 106.45 | 521,948 | -0.37(-0.35%) |
Nov 13, 2015 | 107.58 | 107.98 | 105.69 | 106.82 | 249,506 | -0.78(-0.72%) |
Nov 12, 2015 | 110.49 | 111.88 | 107.45 | 107.60 | 638,923 | -4.42(-3.95%) |
Nov 11, 2015 | 110.91 | 112.35 | 110.28 | 112.02 | 647,190 | +1.42(+1.28%) |
Nov 10, 2015 | 110.43 | 111.00 | 109.52 | 110.60 | 298,377 | -0.04(-0.04%) |
Nov 09, 2015 | 111.87 | 111.87 | 109.87 | 110.64 | 189,047 | -2.06(-1.83%) |
Nov 06, 2015 | 112.55 | 115.37 | 110.84 | 112.70 | 289,837 | -0.21(-0.19%) |
Nov 05, 2015 | 112.50 | 114.03 | 110.96 | 112.91 | 220,861 | +0.24(+0.21%) |
Nov 04, 2015 | 115.16 | 115.80 | 112.50 | 112.67 | 303,337 | -2.08(-1.81%) |
Nov 03, 2015 | 114.38 | 115.11 | 112.52 | 114.75 | 269,171 | +0.43(+0.38%) |
Nov 02, 2015 | 112.03 | 114.78 | 112.03 | 114.32 | 411,582 | +2.09(+1.86%) |
Oct 30, 2015 | 111.77 | 112.88 | 111.14 | 112.23 | 311,874 | +0.80(+0.72%) |
Oct 29, 2015 | 111.80 | 112.20 | 110.67 | 111.43 | 497,776 | -0.72(-0.64%) |
Oct 28, 2015 | 108.00 | 112.59 | 107.89 | 112.15 | 656,720 | +4.19(+3.88%) |
Oct 27, 2015 | 109.45 | 109.94 | 107.58 | 107.96 | 983,040 | -4.65(-4.13%) |
Oct 26, 2015 | 109.86 | 112.97 | 109.86 | 112.61 | 423,636 | +1.59(+1.43%) |
Oct 23, 2015 | 110.51 | 111.97 | 109.85 | 111.02 | 740,945 | +0.98(+0.89%) |
Oct 22, 2015 | 100.43 | 112.28 | 99.13 | 110.04 | 1,352,680 | +1.72(+1.59%) |
Oct 21, 2015 | 110.04 | 110.68 | 108.21 | 108.32 | 685,680 | -0.82(-0.75%) |
Oct 20, 2015 | 108.00 | 110.29 | 107.26 | 109.14 | 460,966 | +0.86(+0.79%) |
Oct 19, 2015 | 109.48 | 109.48 | 107.04 | 108.28 | 556,614 | -0.52(-0.48%) |
Oct 16, 2015 | 109.79 | 109.79 | 106.81 | 108.80 | 466,982 | -1.03(-0.94%) |
Oct 15, 2015 | 110.67 | 110.67 | 107.74 | 109.83 | 392,867 | -0.49(-0.44%) |
Oct 14, 2015 | 111.63 | 112.70 | 110.14 | 110.32 | 341,657 | -1.39(-1.24%) |
Oct 13, 2015 | 112.59 | 112.87 | 110.60 | 111.71 | 591,104 | -1.79(-1.58%) |
Oct 12, 2015 | 114.09 | 114.09 | 113.05 | 113.50 | 186,580 | -0.41(-0.36%) |
Oct 09, 2015 | 113.14 | 114.70 | 112.70 | 113.91 | 402,054 | +0.99(+0.88%) |
Oct 08, 2015 | 111.70 | 113.43 | 111.52 | 112.92 | 275,883 | +1.02(+0.91%) |
Oct 07, 2015 | 110.12 | 112.38 | 109.94 | 111.90 | 368,124 | +2.86(+2.62%) |
Oct 06, 2015 | 108.00 | 109.41 | 106.49 | 109.04 | 412,639 | +0.55(+0.51%) |
Oct 05, 2015 | 106.00 | 109.08 | 105.97 | 108.49 | 356,581 | +3.41(+3.25%) |
Oct 02, 2015 | 104.53 | 105.17 | 102.78 | 105.08 | 327,857 | -0.52(-0.49%) |
Oct 01, 2015 | 104.99 | 106.44 | 104.08 | 105.60 | 542,581 | +0.77(+0.73%) |
Sep 30, 2015 | 105.40 | 105.95 | 102.35 | 104.83 | 684,402 | +0.74(+0.71%) |
Sep 29, 2015 | 101.61 | 105.50 | 101.45 | 104.09 | 599,095 | +2.51(+2.47%) |
Sep 28, 2015 | 101.68 | 101.81 | 100.34 | 101.58 | 421,006 | -1.38(-1.34%) |
Sep 25, 2015 | 103.97 | 103.97 | 102.07 | 102.96 | 539,102 | -1.19(-1.14%) |
Sep 24, 2015 | 102.76 | 104.43 | 100.92 | 104.15 | 396,644 | -0.28(-0.27%) |
Sep 23, 2015 | 106.34 | 106.93 | 104.30 | 104.43 | 358,912 | -1.92(-1.81%) |
Sep 22, 2015 | 107.91 | 108.71 | 106.17 | 106.35 | 530,824 | -3.65(-3.32%) |
Sep 21, 2015 | 111.70 | 112.71 | 109.65 | 110.00 | 464,662 | -1.63(-1.46%) |
Sep 18, 2015 | 114.92 | 115.08 | 111.14 | 111.63 | 726,927 | -5.11(-4.38%) |
Sep 17, 2015 | 117.00 | 117.51 | 116.07 | 116.74 | 632,860 | -0.99(-0.84%) |
Sep 16, 2015 | 116.40 | 118.22 | 116.32 | 117.73 | 325,960 | +1.86(+1.61%) |
Sep 15, 2015 | 114.67 | 116.01 | 113.98 | 115.87 | 204,027 | +2.09(+1.84%) |
Sep 14, 2015 | 113.81 | 114.74 | 112.65 | 113.78 | 290,360 | +0.56(+0.49%) |
Sep 11, 2015 | 112.97 | 113.68 | 111.73 | 113.22 | 377,529 | +0.16(+0.14%) |
Sep 10, 2015 | 112.49 | 113.97 | 112.45 | 113.06 | 262,555 | -0.25(-0.22%) |
Sep 09, 2015 | 115.88 | 116.27 | 113.12 | 113.31 | 258,276 | -1.18(-1.03%) |
Sep 08, 2015 | 114.58 | 115.80 | 113.57 | 114.49 | 274,547 | +2.20(+1.96%) |
Sep 04, 2015 | 113.55 | 112.29 | 112.29 | 112.29 | 326,600 | -2.63(-2.29%) |
Sep 03, 2015 | 114.40 | 116.66 | 114.37 | 114.92 | 285,890 | +1.16(+1.02%) |
Sep 02, 2015 | 111.87 | 113.82 | 111.34 | 113.76 | 520,963 | +2.99(+2.70%) |
Sep 01, 2015 | 113.71 | 114.66 | 110.47 | 110.77 | 717,134 | -4.55(-3.95%) |
Aug 31, 2015 | 116.06 | 117.45 | 115.07 | 115.32 | 410,798 | -1.42(-1.22%) |
Aug 28, 2015 | 115.94 | 117.14 | 115.58 | 116.74 | 244,324 | +0.41(+0.35%) |
Aug 27, 2015 | 113.92 | 117.34 | 113.92 | 116.33 | 400,551 | +4.02(+3.58%) |
Aug 26, 2015 | 111.84 | 112.98 | 109.61 | 112.31 | 468,087 | +2.28(+2.07%) |
Aug 25, 2015 | 114.10 | 115.29 | 109.79 | 110.03 | 544,701 | -0.63(-0.57%) |
Aug 24, 2015 | 104.35 | 114.37 | 101.38 | 110.66 | 851,901 | -1.69(-1.50%) |
Aug 21, 2015 | 115.10 | 115.79 | 112.27 | 112.35 | 477,540 | -3.92(-3.37%) |
Aug 20, 2015 | 119.64 | 120.29 | 116.15 | 116.27 | 273,021 | -4.40(-3.65%) |
Aug 19, 2015 | 121.30 | 121.56 | 119.40 | 120.67 | 256,177 | -1.07(-0.88%) |
Aug 18, 2015 | 122.28 | 123.20 | 121.34 | 121.74 | 169,249 | -0.72(-0.59%) |
Aug 17, 2015 | 121.23 | 122.53 | 120.05 | 122.46 | 291,906 | +0.84(+0.69%) |
Aug 14, 2015 | 120.16 | 121.66 | 120.00 | 121.62 | 312,779 | +1.13(+0.94%) |
Aug 13, 2015 | 121.04 | 121.83 | 120.40 | 120.49 | 226,064 | -0.77(-0.63%) |
Aug 12, 2015 | 121.92 | 122.77 | 119.35 | 121.26 | 331,759 | -1.66(-1.35%) |
Aug 11, 2015 | 124.20 | 124.85 | 122.23 | 122.92 | 243,844 | -3.11(-2.47%) |
Aug 10, 2015 | 124.53 | 126.39 | 123.97 | 126.03 | 321,458 | +2.50(+2.02%) |
Aug 07, 2015 | 122.70 | 124.52 | 122.70 | 123.53 | 229,702 | +0.63(+0.51%) |
Aug 06, 2015 | 122.71 | 123.81 | 121.44 | 122.90 | 292,705 | +0.23(+0.19%) |
Aug 05, 2015 | 122.32 | 124.32 | 122.32 | 122.67 | 408,167 | +0.76(+0.62%) |
Aug 04, 2015 | 122.16 | 123.90 | 121.23 | 121.91 | 257,354 | -0.41(-0.34%) |
Aug 03, 2015 | 123.42 | 123.74 | 121.69 | 122.32 | 396,998 | -1.15(-0.93%) |
Jul 31, 2015 | 122.23 | 123.64 | 121.46 | 123.47 | 478,345 | +2.18(+1.80%) |
Jul 30, 2015 | 120.46 | 121.40 | 119.47 | 121.29 | 280,638 | +0.46(+0.38%) |
Jul 29, 2015 | 119.58 | 121.08 | 118.93 | 120.83 | 287,882 | +1.44(+1.21%) |
Jul 28, 2015 | 117.00 | 120.43 | 116.65 | 119.39 | 467,704 | +2.86(+2.45%) |
Jul 27, 2015 | 116.54 | 117.75 | 115.44 | 116.53 | 452,293 | -1.37(-1.16%) |
Jul 24, 2015 | 119.50 | 120.50 | 115.45 | 117.90 | 1,585,033 | -4.88(-3.97%) |
Jul 23, 2015 | 122.36 | 123.77 | 122.09 | 122.78 | 402,842 | +0.68(+0.56%) |
Jul 22, 2015 | 121.93 | 122.93 | 121.24 | 122.10 | 240,812 | -0.29(-0.24%) |
Jul 21, 2015 | 123.05 | 123.41 | 121.96 | 122.39 | 181,655 | -0.98(-0.79%) |
Jul 20, 2015 | 123.40 | 123.93 | 122.81 | 123.37 | 207,620 | -0.22(-0.18%) |
Jul 17, 2015 | 122.47 | 123.74 | 122.00 | 123.59 | 502,590 | +1.36(+1.11%) |
Jul 16, 2015 | 122.04 | 122.59 | 121.26 | 122.23 | 206,679 | +1.10(+0.91%) |
Jul 15, 2015 | 122.97 | 123.84 | 121.01 | 121.13 | 309,886 | -2.04(-1.66%) |
Jul 14, 2015 | 122.88 | 123.72 | 122.53 | 123.17 | 355,125 | -0.03(-0.02%) |
Jul 13, 2015 | 121.65 | 123.26 | 121.30 | 123.20 | 249,046 | +2.86(+2.38%) |
Jul 10, 2015 | 119.89 | 120.53 | 119.11 | 120.34 | 361,546 | +2.07(+1.75%) |
Jul 09, 2015 | 120.27 | 120.58 | 117.52 | 118.27 | 526,778 | -0.06(-0.05%) |
Jul 08, 2015 | 121.06 | 121.84 | 117.26 | 118.33 | 503,612 | -4.18(-3.41%) |
Jul 07, 2015 | 124.03 | 124.03 | 120.78 | 122.51 | 648,190 | -1.03(-0.83%) |
Jul 06, 2015 | 123.52 | 124.84 | 122.78 | 123.54 | 491,450 | -0.91(-0.73%) |
Jul 02, 2015 | 124.29 | 124.45 | 124.45 | 124.45 | 318,000 | +0.61(+0.49%) |
Jul 01, 2015 | 124.80 | 124.91 | 123.21 | 123.84 | 513,185 | +0.12(+0.10%) |
Jun 30, 2015 | 121.97 | 124.29 | 121.70 | 123.72 | 556,951 | +2.39(+1.97%) |
Jun 29, 2015 | 122.48 | 123.41 | 120.73 | 121.33 | 415,941 | -2.28(-1.84%) |
Jun 26, 2015 | 123.99 | 124.70 | 123.44 | 123.61 | 327,855 | -0.15(-0.12%) |
Jun 25, 2015 | 123.88 | 124.92 | 123.32 | 123.76 | 306,358 | -0.37(-0.30%) |
Jun 24, 2015 | 124.19 | 124.59 | 123.48 | 124.13 | 473,880 | -0.49(-0.39%) |
Jun 23, 2015 | 126.75 | 126.75 | 124.57 | 124.62 | 509,061 | -2.25(-1.77%) |
Jun 22, 2015 | 127.09 | 127.28 | 125.77 | 126.87 | 512,874 | +0.71(+0.56%) |
Jun 19, 2015 | 126.05 | 126.27 | 125.50 | 126.16 | 686,471 | +0.41(+0.33%) |
Jun 18, 2015 | 124.48 | 126.09 | 124.00 | 125.75 | 246,261 | +1.54(+1.24%) |
Jun 17, 2015 | 123.99 | 124.70 | 123.62 | 124.21 | 353,774 | +0.33(+0.27%) |
Jun 16, 2015 | 124.86 | 125.17 | 123.56 | 123.88 | 665,275 | -0.82(-0.66%) |
Jun 15, 2015 | 124.89 | 125.03 | 124.34 | 124.70 | 459,836 | -1.72(-1.36%) |
Jun 12, 2015 | 126.58 | 126.73 | 125.78 | 126.42 | 452,432 | -0.44(-0.35%) |
Jun 11, 2015 | 127.04 | 127.17 | 126.23 | 126.86 | 310,593 | -0.28(-0.22%) |
Jun 10, 2015 | 125.00 | 127.43 | 124.26 | 127.14 | 325,732 | +2.94(+2.37%) |
Jun 09, 2015 | 124.34 | 125.41 | 124.01 | 124.20 | 584,012 | -0.30(-0.24%) |
Jun 08, 2015 | 125.08 | 125.50 | 124.31 | 124.50 | 266,589 | -1.04(-0.83%) |
Jun 05, 2015 | 124.91 | 126.12 | 124.54 | 125.54 | 281,289 | +0.37(+0.30%) |
Jun 04, 2015 | 125.58 | 126.28 | 124.62 | 125.17 | 333,538 | -0.86(-0.68%) |
Jun 03, 2015 | 125.80 | 126.69 | 125.34 | 126.03 | 438,548 | +0.83(+0.66%) |
Jun 02, 2015 | 124.93 | 125.79 | 124.64 | 125.20 | 409,458 | -0.39(-0.31%) |
Jun 01, 2015 | 127.03 | 127.20 | 125.00 | 125.59 | 446,893 | -0.83(-0.66%) |
May 29, 2015 | 128.07 | 128.24 | 123.80 | 126.42 | 2,737,778 | -2.03(-1.58%) |
May 28, 2015 | 132.40 | 133.00 | 128.37 | 128.45 | 922,732 | -3.78(-2.86%) |
May 27, 2015 | 131.66 | 133.00 | 131.00 | 132.23 | 708,451 | +1.23(+0.94%) |
May 26, 2015 | 131.50 | 131.90 | 130.51 | 131.00 | 961,665 | -0.89(-0.67%) |
May 22, 2015 | 131.06 | 131.89 | 131.89 | 131.89 | 542,400 | +0.41(+0.31%) |
May 21, 2015 | 130.88 | 130.98 | 130.88 | 131.48 | 464,429 | +0.75(+0.57%) |
May 20, 2015 | 129.58 | 131.45 | 129.58 | 130.73 | 592,658 | +1.48(+1.15%) |
May 19, 2015 | 130.22 | 130.88 | 128.62 | 129.25 | 515,638 | -1.11(-0.85%) |
May 18, 2015 | 128.94 | 130.49 | 128.64 | 130.36 | 387,251 | +1.14(+0.88%) |
May 15, 2015 | 129.91 | 130.39 | 128.58 | 129.22 | 426,417 | -0.76(-0.58%) |
May 14, 2015 | 130.18 | 131.27 | 129.40 | 129.98 | 522,964 | -0.80(-0.61%) |
May 13, 2015 | 127.69 | 131.47 | 127.69 | 130.78 | 594,298 | +3.80(+2.99%) |
May 12, 2015 | 126.08 | 127.38 | 125.55 | 126.98 | 469,084 | +0.49(+0.39%) |
May 11, 2015 | 127.19 | 127.19 | 126.48 | 126.49 | 350,892 | -0.32(-0.25%) |
May 08, 2015 | 126.91 | 127.97 | 126.20 | 126.81 | 380,997 | +1.54(+1.23%) |
May 07, 2015 | 125.76 | 126.40 | 124.87 | 125.27 | 528,310 | -0.67(-0.53%) |
May 06, 2015 | 125.60 | 126.46 | 124.44 | 125.94 | 294,915 | +1.03(+0.82%) |
May 05, 2015 | 126.24 | 127.31 | 124.49 | 124.91 | 366,972 | -1.56(-1.23%) |
May 04, 2015 | 126.15 | 127.26 | 125.71 | 126.47 | 227,797 | +0.55(+0.44%) |
May 01, 2015 | 125.33 | 126.41 | 124.85 | 125.92 | 332,027 | +1.47(+1.18%) |
Apr 30, 2015 | 124.93 | 126.05 | 124.10 | 124.45 | 511,112 | -0.97(-0.77%) |
Apr 29, 2015 | 125.71 | 126.28 | 124.59 | 125.42 | 405,772 | -0.58(-0.46%) |
Apr 28, 2015 | 127.12 | 127.39 | 125.59 | 126.00 | 821,861 | -1.76(-1.38%) |
Apr 27, 2015 | 126.45 | 129.37 | 125.58 | 127.76 | 786,281 | +1.65(+1.31%) |
Apr 24, 2015 | 123.50 | 126.12 | 123.00 | 126.11 | 938,228 | +1.77(+1.42%) |
Apr 23, 2015 | 126.94 | 129.32 | 122.46 | 124.34 | 2,548,649 | -8.87(-6.66%) |
Apr 22, 2015 | 131.96 | 133.31 | 130.61 | 133.21 | 794,015 | +2.37(+1.81%) |
Apr 21, 2015 | 129.30 | 131.38 | 128.47 | 130.84 | 799,417 | +2.01(+1.56%) |
Apr 20, 2015 | 127.86 | 129.52 | 127.31 | 128.83 | 719,821 | +2.26(+1.79%) |
Apr 17, 2015 | 125.39 | 127.07 | 123.70 | 126.57 | 626,133 | -0.12(-0.09%) |
Apr 16, 2015 | 122.74 | 127.76 | 122.29 | 126.69 | 754,855 | +4.12(+3.36%) |
Apr 15, 2015 | 120.37 | 122.65 | 118.82 | 122.57 | 374,042 | +2.69(+2.24%) |
Apr 14, 2015 | 119.64 | 120.03 | 118.73 | 119.88 | 407,687 | +0.35(+0.29%) |
Apr 13, 2015 | 121.00 | 121.56 | 119.43 | 119.53 | 575,272 | -1.47(-1.21%) |
Apr 10, 2015 | 120.95 | 121.36 | 120.75 | 121.00 | 322,742 | +0.18(+0.15%) |
Apr 09, 2015 | 121.31 | 121.58 | 120.64 | 120.82 | 332,033 | -0.73(-0.60%) |
Apr 08, 2015 | 122.70 | 122.76 | 120.87 | 121.55 | 405,167 | -0.74(-0.61%) |
Apr 07, 2015 | 122.96 | 123.00 | 121.83 | 122.29 | 444,788 | -0.16(-0.13%) |
Apr 06, 2015 | 121.03 | 122.68 | 120.81 | 122.45 | 616,165 | +1.31(+1.08%) |
Apr 02, 2015 | 120.52 | 121.14 | 121.14 | 121.14 | 248,000 | -0.08(-0.07%) |