Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 116.19 | 117.46 | 116.04 | 116.66 | 3,598,003 | +0.35(+0.30%) |
Mar 30, 2016 | 116.41 | 117.40 | 115.39 | 116.31 | 2,987,425 | -0.01(-0.01%) |
Mar 29, 2016 | 115.52 | 116.47 | 114.22 | 116.32 | 3,515,861 | +0.87(+0.76%) |
Mar 28, 2016 | 116.19 | 117.00 | 114.63 | 115.45 | 2,712,969 | -0.68(-0.58%) |
Mar 24, 2016 | 115.75 | 116.12 | 116.12 | 116.12 | 3,888,714 | +0.37(+0.32%) |
Mar 23, 2016 | 116.96 | 118.20 | 115.31 | 115.75 | 3,993,783 | -1.45(-1.23%) |
Mar 22, 2016 | 114.42 | 117.48 | 114.25 | 117.20 | 5,415,411 | +2.81(+2.46%) |
Mar 21, 2016 | 113.06 | 115.12 | 112.84 | 114.39 | 4,083,821 | +1.17(+1.03%) |
Mar 18, 2016 | 112.80 | 113.91 | 110.89 | 113.22 | 8,742,563 | +1.07(+0.96%) |
Mar 17, 2016 | 111.83 | 113.45 | 110.36 | 112.15 | 6,297,006 | +0.12(+0.10%) |
Mar 16, 2016 | 111.27 | 114.38 | 110.44 | 112.03 | 7,845,483 | +0.60(+0.54%) |
Mar 15, 2016 | 112.70 | 113.06 | 111.11 | 111.43 | 3,899,525 | -1.10(-0.97%) |
Mar 14, 2016 | 111.94 | 113.06 | 111.42 | 112.53 | 3,873,233 | +0.04(+0.03%) |
Mar 11, 2016 | 111.23 | 112.82 | 110.62 | 112.49 | 6,248,198 | +2.75(+2.51%) |
Mar 10, 2016 | 110.54 | 111.64 | 108.17 | 109.73 | 5,877,212 | +0.10(+0.09%) |
Mar 09, 2016 | 112.05 | 112.11 | 108.86 | 109.63 | 7,807,136 | -2.90(-2.58%) |
Mar 08, 2016 | 114.30 | 114.38 | 112.30 | 112.54 | 3,937,738 | -2.09(-1.82%) |
Mar 07, 2016 | 112.81 | 115.06 | 112.64 | 114.62 | 4,220,341 | +1.03(+0.91%) |
Mar 04, 2016 | 114.40 | 114.61 | 112.47 | 113.59 | 4,461,386 | +0.11(+0.10%) |
Mar 03, 2016 | 114.55 | 114.61 | 113.07 | 113.48 | 3,842,020 | -1.28(-1.12%) |
Mar 02, 2016 | 115.16 | 115.65 | 113.77 | 114.76 | 4,742,729 | -0.70(-0.61%) |
Mar 01, 2016 | 112.28 | 115.51 | 110.71 | 115.46 | 5,754,530 | +4.75(+4.29%) |
Feb 29, 2016 | 114.35 | 114.91 | 110.66 | 110.71 | 6,674,424 | -4.14(-3.60%) |
Feb 26, 2016 | 115.56 | 116.33 | 114.34 | 114.85 | 4,384,408 | +0.66(+0.58%) |
Feb 25, 2016 | 114.66 | 115.46 | 113.03 | 114.19 | 4,429,318 | -0.28(-0.24%) |
Feb 24, 2016 | 113.21 | 114.59 | 111.98 | 114.47 | 4,261,413 | -0.12(-0.10%) |
Feb 23, 2016 | 115.28 | 116.50 | 114.27 | 114.58 | 4,260,056 | -1.01(-0.87%) |
Feb 22, 2016 | 115.72 | 116.54 | 114.33 | 115.59 | 5,916,108 | -1.21(-1.04%) |
Feb 19, 2016 | 115.92 | 118.08 | 115.41 | 116.81 | 3,594,388 | +0.64(+0.55%) |
Feb 18, 2016 | 117.33 | 118.55 | 116.00 | 116.17 | 3,716,726 | -1.38(-1.17%) |
Feb 17, 2016 | 115.39 | 117.90 | 114.69 | 117.55 | 4,897,675 | +3.05(+2.66%) |
Feb 16, 2016 | 114.30 | 115.20 | 113.35 | 114.50 | 4,332,539 | +1.89(+1.68%) |
Feb 12, 2016 | 111.37 | 112.61 | 112.61 | 112.61 | 4,135,727 | +2.54(+2.30%) |
Feb 11, 2016 | 109.53 | 111.64 | 108.97 | 110.07 | 5,621,492 | -1.83(-1.63%) |
Feb 10, 2016 | 112.21 | 113.69 | 111.24 | 111.90 | 5,529,991 | +1.27(+1.15%) |
Feb 09, 2016 | 108.97 | 111.88 | 108.81 | 110.62 | 5,449,689 | +0.12(+0.11%) |
Feb 08, 2016 | 110.89 | 111.71 | 108.33 | 110.50 | 5,988,066 | -1.58(-1.41%) |
Feb 05, 2016 | 115.08 | 115.43 | 111.03 | 112.08 | 8,349,580 | -3.76(-3.25%) |
Feb 04, 2016 | 116.30 | 117.42 | 114.98 | 115.84 | 4,769,007 | -0.60(-0.52%) |
Feb 03, 2016 | 116.30 | 116.82 | 113.65 | 116.44 | 5,862,927 | +0.45(+0.39%) |
Feb 02, 2016 | 116.28 | 117.06 | 114.73 | 115.99 | 5,020,183 | -2.04(-1.73%) |
Feb 01, 2016 | 116.92 | 118.70 | 115.40 | 118.03 | 5,954,728 | +0.02(+0.01%) |
Jan 29, 2016 | 115.44 | 118.23 | 112.24 | 118.02 | 9,284,529 | +3.38(+2.95%) |
Jan 28, 2016 | 116.76 | 117.23 | 112.37 | 114.63 | 5,488,135 | -1.64(-1.41%) |
Jan 27, 2016 | 119.69 | 119.69 | 115.03 | 116.27 | 4,855,643 | -2.56(-2.15%) |
Jan 26, 2016 | 118.06 | 119.95 | 116.75 | 118.83 | 4,717,710 | +0.27(+0.23%) |
Jan 25, 2016 | 120.68 | 122.09 | 118.23 | 118.56 | 6,166,576 | -2.05(-1.70%) |
Jan 22, 2016 | 120.89 | 121.29 | 119.19 | 120.61 | 5,923,570 | +2.55(+2.16%) |
Jan 21, 2016 | 119.58 | 119.79 | 116.09 | 118.06 | 6,048,460 | -1.73(-1.45%) |
Jan 20, 2016 | 115.14 | 121.19 | 114.40 | 119.79 | 9,494,269 | +2.88(+2.46%) |
Jan 19, 2016 | 118.58 | 119.48 | 114.54 | 116.91 | 5,663,790 | +0.00(+0.00%) |
Jan 15, 2016 | 114.12 | 116.91 | 116.91 | 116.91 | 8,040,383 | -1.44(-1.21%) |
Jan 14, 2016 | 112.83 | 120.00 | 111.71 | 118.35 | 7,310,463 | +5.95(+5.29%) |
Jan 13, 2016 | 116.79 | 118.09 | 112.26 | 112.40 | 5,153,157 | -4.12(-3.54%) |
Jan 12, 2016 | 114.69 | 116.86 | 113.53 | 116.52 | 5,707,172 | +2.40(+2.10%) |
Jan 11, 2016 | 116.94 | 117.14 | 111.40 | 114.12 | 6,143,754 | -2.33(-2.00%) |
Jan 08, 2016 | 118.32 | 119.66 | 116.26 | 116.45 | 5,408,862 | -1.76(-1.49%) |
Jan 07, 2016 | 118.27 | 120.83 | 118.14 | 118.21 | 5,385,845 | -2.89(-2.39%) |
Jan 06, 2016 | 119.78 | 122.03 | 119.69 | 121.10 | 4,952,473 | -1.12(-0.92%) |
Jan 05, 2016 | 122.86 | 123.80 | 121.51 | 122.22 | 3,462,489 | -0.13(-0.11%) |
Jan 04, 2016 | 122.86 | 123.03 | 120.61 | 122.35 | 6,578,319 | -3.08(-2.46%) |
Dec 31, 2015 | 125.30 | 125.44 | 125.44 | 125.44 | 2,298,232 | -0.74(-0.59%) |
Dec 30, 2015 | 127.21 | 127.31 | 125.89 | 126.18 | 1,932,589 | -0.89(-0.70%) |
Dec 29, 2015 | 125.89 | 127.47 | 125.22 | 127.07 | 2,809,510 | +2.09(+1.68%) |
Dec 28, 2015 | 125.89 | 126.05 | 124.10 | 124.97 | 1,958,622 | -1.41(-1.11%) |
Dec 24, 2015 | 126.50 | 126.38 | 126.38 | 126.38 | 1,220,357 | +0.64(+0.51%) |
Dec 23, 2015 | 125.98 | 126.34 | 124.91 | 125.74 | 2,849,789 | +0.33(+0.26%) |
Dec 22, 2015 | 124.02 | 126.24 | 123.66 | 125.41 | 4,044,812 | +2.33(+1.90%) |
Dec 21, 2015 | 123.54 | 123.93 | 121.61 | 123.08 | 4,942,184 | +0.37(+0.30%) |
Dec 18, 2015 | 124.02 | 125.04 | 122.57 | 122.71 | 8,058,546 | -2.03(-1.63%) |
Dec 17, 2015 | 127.17 | 127.49 | 123.49 | 124.74 | 4,787,488 | -2.43(-1.91%) |
Dec 16, 2015 | 126.97 | 127.68 | 125.26 | 127.17 | 5,071,123 | +1.52(+1.21%) |
Dec 15, 2015 | 124.91 | 127.07 | 124.84 | 125.66 | 6,943,072 | +3.48(+2.85%) |
Dec 14, 2015 | 120.53 | 122.35 | 118.56 | 122.17 | 3,617,429 | +2.29(+1.91%) |
Dec 11, 2015 | 121.95 | 122.69 | 119.61 | 119.89 | 3,889,744 | -3.49(-2.83%) |
Dec 10, 2015 | 122.84 | 124.29 | 121.32 | 123.38 | 3,641,587 | +1.38(+1.13%) |
Dec 09, 2015 | 122.36 | 123.49 | 120.64 | 122.00 | 3,876,644 | -1.13(-0.92%) |
Dec 08, 2015 | 121.02 | 124.15 | 120.58 | 123.13 | 2,910,696 | +0.81(+0.66%) |
Dec 07, 2015 | 125.89 | 125.93 | 121.73 | 122.32 | 4,615,689 | -2.42(-1.94%) |
Dec 04, 2015 | 119.74 | 125.15 | 119.73 | 124.74 | 5,074,148 | +5.24(+4.38%) |
Dec 03, 2015 | 123.84 | 124.04 | 118.78 | 119.50 | 5,782,782 | -4.54(-3.66%) |
Dec 02, 2015 | 124.89 | 125.48 | 123.71 | 124.04 | 3,716,178 | -1.13(-0.90%) |
Dec 01, 2015 | 125.73 | 126.29 | 124.04 | 125.17 | 3,143,312 | +0.68(+0.55%) |
Nov 30, 2015 | 126.33 | 126.73 | 123.91 | 124.49 | 3,858,357 | -1.87(-1.48%) |
Nov 27, 2015 | 127.31 | 127.49 | 126.06 | 126.36 | 1,361,881 | -0.33(-0.26%) |
Nov 25, 2015 | 125.99 | 126.69 | 126.69 | 126.69 | 2,761,916 | +0.90(+0.72%) |
Nov 24, 2015 | 124.42 | 126.22 | 124.41 | 125.78 | 4,771,345 | +0.24(+0.19%) |
Nov 23, 2015 | 123.35 | 126.06 | 123.35 | 125.55 | 5,395,275 | +1.98(+1.60%) |
Nov 20, 2015 | 124.21 | 124.67 | 123.29 | 123.57 | 3,530,380 | +0.32(+0.26%) |
Nov 19, 2015 | 123.55 | 124.81 | 122.73 | 123.24 | 2,641,254 | -1.10(-0.89%) |
Nov 18, 2015 | 122.17 | 124.50 | 120.81 | 124.35 | 3,850,837 | +2.57(+2.11%) |
Nov 17, 2015 | 119.70 | 122.96 | 118.77 | 121.78 | 4,716,231 | +2.40(+2.01%) |
Nov 16, 2015 | 117.47 | 119.60 | 116.76 | 119.39 | 3,161,675 | +2.28(+1.95%) |
Nov 13, 2015 | 116.43 | 118.63 | 114.36 | 117.11 | 4,988,864 | +0.44(+0.38%) |
Nov 12, 2015 | 120.50 | 121.86 | 116.54 | 116.67 | 6,167,951 | -3.93(-3.26%) |
Nov 11, 2015 | 122.44 | 122.68 | 120.52 | 120.60 | 2,502,364 | -1.16(-0.95%) |
Nov 10, 2015 | 123.20 | 123.91 | 121.55 | 121.76 | 3,734,415 | -0.97(-0.79%) |
Nov 09, 2015 | 122.82 | 123.48 | 121.72 | 122.73 | 3,540,474 | -0.64(-0.52%) |
Nov 06, 2015 | 123.68 | 123.68 | 120.58 | 123.37 | 4,349,394 | -0.58(-0.47%) |
Nov 05, 2015 | 124.70 | 124.92 | 122.11 | 123.95 | 2,864,580 | -0.51(-0.41%) |
Nov 04, 2015 | 125.20 | 126.08 | 123.61 | 124.46 | 3,979,370 | -0.45(-0.36%) |
Nov 03, 2015 | 123.76 | 125.44 | 123.40 | 124.91 | 3,136,404 | +0.12(+0.09%) |
Nov 02, 2015 | 122.25 | 125.13 | 121.76 | 124.79 | 4,190,966 | +3.17(+2.61%) |
Oct 30, 2015 | 123.83 | 124.55 | 121.58 | 121.61 | 5,969,739 | -1.84(-1.49%) |
Oct 29, 2015 | 126.85 | 126.86 | 122.20 | 123.46 | 6,333,941 | -1.61(-1.28%) |
Oct 28, 2015 | 125.10 | 125.22 | 122.04 | 125.07 | 6,344,206 | +0.53(+0.43%) |
Oct 27, 2015 | 121.92 | 124.64 | 121.34 | 124.54 | 5,041,015 | +2.61(+2.14%) |
Oct 26, 2015 | 119.94 | 122.94 | 118.90 | 121.92 | 5,653,498 | +2.18(+1.82%) |
Oct 23, 2015 | 118.10 | 120.09 | 116.75 | 119.75 | 4,756,988 | +2.64(+2.26%) |
Oct 22, 2015 | 116.94 | 117.58 | 114.22 | 117.10 | 5,306,408 | +1.71(+1.48%) |
Oct 21, 2015 | 117.15 | 117.44 | 113.25 | 115.39 | 4,993,814 | -0.28(-0.24%) |
Oct 20, 2015 | 118.55 | 119.17 | 114.92 | 115.67 | 4,403,149 | -3.09(-2.60%) |
Oct 19, 2015 | 117.33 | 120.05 | 117.22 | 118.76 | 4,255,295 | +1.43(+1.22%) |
Oct 16, 2015 | 117.78 | 118.49 | 115.77 | 117.33 | 6,234,221 | +0.05(+0.05%) |
Oct 15, 2015 | 113.36 | 117.46 | 113.00 | 117.28 | 4,252,669 | +3.64(+3.20%) |
Oct 14, 2015 | 114.08 | 116.04 | 113.12 | 113.64 | 4,158,720 | +0.18(+0.16%) |
Oct 13, 2015 | 116.51 | 117.62 | 113.36 | 113.46 | 5,389,631 | -4.19(-3.56%) |
Oct 12, 2015 | 117.46 | 119.26 | 116.58 | 117.65 | 7,118,521 | +2.64(+2.30%) |
Oct 09, 2015 | 114.75 | 115.90 | 113.79 | 115.01 | 4,007,185 | -0.24(-0.21%) |
Oct 08, 2015 | 113.54 | 116.09 | 111.52 | 115.25 | 8,633,969 | +1.42(+1.25%) |
Oct 07, 2015 | 109.67 | 114.03 | 107.82 | 113.83 | 10,408,340 | +5.25(+4.84%) |
Oct 06, 2015 | 109.27 | 110.23 | 106.14 | 108.58 | 6,267,437 | -1.98(-1.79%) |
Oct 05, 2015 | 110.71 | 111.41 | 109.34 | 110.56 | 5,680,055 | +1.02(+0.93%) |
Oct 02, 2015 | 106.30 | 109.57 | 104.28 | 109.54 | 6,247,842 | +1.72(+1.60%) |
Oct 01, 2015 | 106.52 | 108.13 | 105.02 | 107.81 | 6,081,511 | +1.47(+1.38%) |
Sep 30, 2015 | 105.07 | 107.06 | 104.45 | 106.34 | 8,076,531 | +3.46(+3.36%) |
Sep 29, 2015 | 101.49 | 106.10 | 101.05 | 102.89 | 8,131,102 | +1.22(+1.20%) |
Sep 28, 2015 | 106.09 | 106.25 | 100.02 | 101.67 | 9,772,594 | -4.84(-4.54%) |
Sep 25, 2015 | 112.30 | 112.83 | 105.15 | 106.51 | 6,820,276 | -3.83(-3.47%) |
Sep 24, 2015 | 111.27 | 111.97 | 108.68 | 110.33 | 4,577,333 | -1.70(-1.52%) |
Sep 23, 2015 | 112.31 | 113.05 | 110.73 | 112.03 | 3,622,832 | -0.16(-0.14%) |
Sep 22, 2015 | 111.48 | 112.85 | 109.81 | 112.20 | 5,876,326 | -0.89(-0.79%) |
Sep 21, 2015 | 116.84 | 117.48 | 112.50 | 113.09 | 6,116,413 | -2.69(-2.32%) |
Sep 18, 2015 | 116.19 | 117.92 | 114.58 | 115.78 | 8,437,807 | -2.55(-2.16%) |
Sep 17, 2015 | 116.63 | 120.20 | 116.09 | 118.33 | 4,577,685 | +2.10(+1.81%) |
Sep 16, 2015 | 116.84 | 117.53 | 114.15 | 116.23 | 5,207,942 | -0.74(-0.63%) |
Sep 15, 2015 | 116.88 | 117.47 | 115.51 | 116.97 | 3,329,900 | +0.88(+0.75%) |
Sep 14, 2015 | 118.32 | 118.32 | 115.36 | 116.09 | 3,767,000 | -1.70(-1.44%) |
Sep 11, 2015 | 116.90 | 117.48 | 116.04 | 117.79 | 3,151,099 | +0.05(+0.05%) |
Sep 10, 2015 | 115.97 | 118.65 | 115.75 | 117.74 | 4,523,614 | +1.58(+1.36%) |
Sep 09, 2015 | 120.08 | 120.52 | 115.80 | 116.16 | 3,885,501 | -2.68(-2.25%) |
Sep 08, 2015 | 116.56 | 118.91 | 116.09 | 118.83 | 5,863,943 | +5.80(+5.13%) |
Sep 04, 2015 | 113.39 | 113.03 | 113.03 | 113.03 | 4,373,904 | -1.70(-1.48%) |
Sep 03, 2015 | 117.39 | 118.49 | 114.50 | 114.73 | 3,730,731 | -2.35(-2.01%) |
Sep 02, 2015 | 114.61 | 117.13 | 113.22 | 117.09 | 5,643,545 | +3.71(+3.28%) |
Sep 01, 2015 | 114.73 | 116.09 | 112.98 | 113.37 | 7,183,173 | -3.32(-2.85%) |
Aug 31, 2015 | 119.42 | 120.21 | 116.32 | 116.69 | 5,663,098 | -3.16(-2.64%) |
Aug 28, 2015 | 120.23 | 121.48 | 118.18 | 119.85 | 6,047,244 | +0.13(+0.11%) |
Aug 27, 2015 | 119.08 | 120.78 | 116.37 | 119.72 | 6,386,382 | +1.34(+1.13%) |
Aug 26, 2015 | 116.27 | 118.48 | 113.11 | 118.39 | 6,830,008 | +6.76(+6.05%) |
Aug 25, 2015 | 117.25 | 118.31 | 111.39 | 111.63 | 8,715,253 | -1.88(-1.66%) |
Aug 24, 2015 | 111.73 | 118.72 | 107.64 | 113.51 | 11,311,182 | -5.80(-4.87%) |
Aug 21, 2015 | 122.22 | 126.03 | 119.31 | 119.31 | 8,075,051 | -4.58(-3.70%) |
Aug 20, 2015 | 126.34 | 127.24 | 123.81 | 123.90 | 4,541,623 | -4.17(-3.25%) |
Aug 19, 2015 | 128.26 | 128.95 | 126.44 | 128.06 | 4,083,420 | -0.89(-0.69%) |
Aug 18, 2015 | 130.71 | 130.89 | 128.47 | 128.95 | 2,956,979 | -1.59(-1.22%) |
Aug 17, 2015 | 128.43 | 130.62 | 127.63 | 130.54 | 2,586,805 | +1.59(+1.23%) |
Aug 14, 2015 | 129.23 | 130.42 | 128.13 | 128.95 | 3,518,271 | -0.66(-0.51%) |
Aug 13, 2015 | 131.09 | 131.46 | 129.19 | 129.61 | 2,467,139 | -0.96(-0.74%) |
Aug 12, 2015 | 128.33 | 131.01 | 125.98 | 130.57 | 5,866,600 | +1.58(+1.22%) |
Aug 11, 2015 | 129.84 | 129.89 | 127.72 | 128.99 | 3,822,080 | -1.56(-1.20%) |
Aug 10, 2015 | 132.32 | 133.69 | 130.44 | 130.56 | 3,566,880 | -1.31(-0.99%) |
Aug 07, 2015 | 129.84 | 131.99 | 127.34 | 131.86 | 5,430,804 | +2.03(+1.56%) |
Aug 06, 2015 | 135.41 | 135.42 | 128.76 | 129.84 | 4,933,217 | -5.19(-3.84%) |
Aug 05, 2015 | 134.33 | 135.85 | 134.21 | 135.03 | 2,805,363 | +1.25(+0.94%) |
Aug 04, 2015 | 134.53 | 134.86 | 132.87 | 133.77 | 3,232,895 | -0.60(-0.45%) |
Aug 03, 2015 | 135.30 | 135.49 | 133.17 | 134.37 | 3,818,415 | -0.77(-0.57%) |
Jul 31, 2015 | 135.84 | 139.13 | 134.69 | 135.14 | 9,525,236 | +3.75(+2.85%) |
Jul 30, 2015 | 130.16 | 131.99 | 128.73 | 131.39 | 5,278,410 | +0.17(+0.13%) |
Jul 29, 2015 | 132.33 | 132.91 | 129.42 | 131.22 | 6,678,692 | -0.97(-0.74%) |
Jul 28, 2015 | 127.13 | 133.77 | 127.13 | 132.19 | 11,177,204 | +5.51(+4.35%) |
Jul 27, 2015 | 121.96 | 126.97 | 121.80 | 126.68 | 7,522,980 | +5.32(+4.38%) |
Jul 24, 2015 | 124.06 | 125.30 | 120.31 | 121.36 | 5,763,566 | -4.22(-3.36%) |
Jul 23, 2015 | 126.27 | 126.36 | 124.58 | 125.58 | 2,242,653 | -0.11(-0.09%) |
Jul 22, 2015 | 123.57 | 126.03 | 123.57 | 125.70 | 2,753,116 | +0.42(+0.34%) |
Jul 21, 2015 | 126.06 | 126.46 | 124.25 | 125.28 | 3,515,120 | -0.49(-0.39%) |
Jul 20, 2015 | 125.17 | 126.58 | 124.66 | 125.77 | 3,518,273 | +0.82(+0.66%) |
Jul 17, 2015 | 124.78 | 125.12 | 122.90 | 124.95 | 4,244,883 | +0.18(+0.14%) |
Jul 16, 2015 | 123.77 | 125.31 | 123.26 | 124.77 | 3,250,113 | +1.98(+1.61%) |
Jul 15, 2015 | 122.80 | 124.39 | 122.12 | 122.79 | 3,421,801 | +0.86(+0.71%) |
Jul 14, 2015 | 119.64 | 122.68 | 119.20 | 121.92 | 4,736,393 | +2.72(+2.29%) |
Jul 13, 2015 | 118.83 | 119.81 | 118.56 | 119.20 | 2,356,489 | +1.27(+1.08%) |
Jul 10, 2015 | 117.84 | 118.26 | 116.70 | 117.93 | 5,196,281 | +2.14(+1.84%) |
Jul 09, 2015 | 116.66 | 117.78 | 115.64 | 115.79 | 5,418,079 | -0.77(-0.66%) |
Jul 08, 2015 | 117.94 | 118.50 | 116.27 | 116.56 | 3,127,681 | -2.36(-1.98%) |
Jul 07, 2015 | 118.81 | 119.15 | 116.46 | 118.92 | 2,944,246 | +0.68(+0.58%) |
Jul 06, 2015 | 116.43 | 119.44 | 116.24 | 118.23 | 3,624,251 | +0.95(+0.81%) |
Jul 02, 2015 | 118.73 | 117.29 | 117.29 | 117.29 | 2,769,991 | -1.32(-1.12%) |
Jul 01, 2015 | 118.57 | 119.19 | 117.42 | 118.61 | 3,004,696 | +1.12(+0.96%) |
Jun 30, 2015 | 117.27 | 118.02 | 115.95 | 117.48 | 5,087,415 | +1.47(+1.27%) |
Jun 29, 2015 | 119.86 | 120.88 | 115.89 | 116.02 | 6,248,670 | -4.91(-4.06%) |
Jun 26, 2015 | 121.99 | 122.28 | 120.32 | 120.93 | 4,622,990 | -0.57(-0.47%) |
Jun 25, 2015 | 123.07 | 123.09 | 120.93 | 121.50 | 3,147,623 | -0.86(-0.71%) |
Jun 24, 2015 | 123.61 | 123.85 | 121.89 | 122.36 | 3,295,596 | -1.38(-1.11%) |
Jun 23, 2015 | 125.08 | 125.12 | 123.24 | 123.74 | 3,203,888 | -0.41(-0.33%) |
Jun 22, 2015 | 123.68 | 124.94 | 123.55 | 124.14 | 2,517,308 | +1.15(+0.93%) |
Jun 19, 2015 | 122.54 | 124.15 | 122.27 | 123.00 | 6,771,452 | +0.46(+0.37%) |
Jun 18, 2015 | 119.64 | 123.03 | 119.62 | 122.54 | 4,514,049 | +3.42(+2.87%) |
Jun 17, 2015 | 120.04 | 120.13 | 118.53 | 119.11 | 3,931,310 | -0.44(-0.37%) |
Jun 16, 2015 | 119.24 | 120.00 | 118.69 | 119.56 | 2,251,464 | +0.10(+0.08%) |
Jun 15, 2015 | 118.43 | 119.67 | 117.52 | 119.46 | 3,378,142 | -0.02(-0.01%) |
Jun 12, 2015 | 120.32 | 120.71 | 118.69 | 119.47 | 3,133,658 | -1.41(-1.17%) |
Jun 11, 2015 | 120.84 | 121.66 | 119.72 | 120.88 | 4,747,874 | +1.84(+1.55%) |
Jun 10, 2015 | 117.39 | 119.29 | 115.46 | 119.04 | 7,803,697 | +0.57(+0.48%) |
Jun 09, 2015 | 119.80 | 120.23 | 117.78 | 118.46 | 3,613,390 | -1.28(-1.07%) |
Jun 08, 2015 | 120.38 | 121.27 | 119.10 | 119.74 | 2,721,622 | -0.60(-0.50%) |
Jun 05, 2015 | 121.30 | 121.98 | 119.41 | 120.34 | 4,484,292 | -0.64(-0.53%) |
Jun 04, 2015 | 119.84 | 121.27 | 119.61 | 120.98 | 5,119,344 | +0.73(+0.61%) |
Jun 03, 2015 | 120.49 | 120.81 | 119.69 | 120.25 | 2,823,112 | +0.53(+0.44%) |
Jun 02, 2015 | 120.06 | 120.89 | 118.46 | 119.72 | 3,263,183 | -0.45(-0.38%) |
Jun 01, 2015 | 120.60 | 120.91 | 119.00 | 120.17 | 3,724,255 | +0.59(+0.49%) |
May 29, 2015 | 119.99 | 120.89 | 119.07 | 119.58 | 5,768,323 | -0.83(-0.69%) |
May 28, 2015 | 122.14 | 122.14 | 119.25 | 120.42 | 5,494,994 | -2.36(-1.93%) |
May 27, 2015 | 122.41 | 123.21 | 121.89 | 122.78 | 4,359,667 | +1.09(+0.90%) |
May 26, 2015 | 122.94 | 124.33 | 120.91 | 121.69 | 5,329,162 | -3.50(-2.79%) |
May 22, 2015 | 125.18 | 125.18 | 125.18 | 125.18 | 2,137,799 | -0.20(-0.16%) |
May 21, 2015 | 125.14 | 126.06 | 124.60 | 125.38 | 2,818,077 | -0.11(-0.09%) |
May 20, 2015 | 125.48 | 126.72 | 124.28 | 125.49 | 2,648,904 | +0.32(+0.26%) |
May 19, 2015 | 125.40 | 125.60 | 124.33 | 125.17 | 2,283,500 | +0.09(+0.07%) |
May 18, 2015 | 123.75 | 125.43 | 123.42 | 125.08 | 2,814,717 | +0.83(+0.66%) |
May 15, 2015 | 124.95 | 125.22 | 123.73 | 124.25 | 3,116,946 | +0.29(+0.23%) |
May 14, 2015 | 122.37 | 124.10 | 121.06 | 123.96 | 3,550,632 | +2.75(+2.27%) |
May 13, 2015 | 122.25 | 123.39 | 120.64 | 121.21 | 3,562,516 | +0.12(+0.09%) |
May 12, 2015 | 121.68 | 121.88 | 119.16 | 121.10 | 5,696,769 | -1.55(-1.26%) |
May 11, 2015 | 123.60 | 124.12 | 122.61 | 122.64 | 3,576,847 | -0.98(-0.79%) |
May 08, 2015 | 121.68 | 124.02 | 121.18 | 123.62 | 6,124,912 | +3.38(+2.81%) |
May 07, 2015 | 121.26 | 121.71 | 119.71 | 120.24 | 5,741,103 | -0.80(-0.66%) |
May 06, 2015 | 121.84 | 122.14 | 119.29 | 121.04 | 4,940,999 | -0.37(-0.31%) |
May 05, 2015 | 122.84 | 123.51 | 121.26 | 121.42 | 4,052,355 | -2.03(-1.65%) |
May 04, 2015 | 122.98 | 124.86 | 122.95 | 123.45 | 4,584,903 | +1.33(+1.09%) |
May 01, 2015 | 121.46 | 123.13 | 120.81 | 122.12 | 4,281,886 | +1.87(+1.55%) |
Apr 30, 2015 | 121.72 | 123.14 | 119.16 | 120.25 | 5,836,044 | -2.34(-1.91%) |
Apr 29, 2015 | 122.82 | 124.47 | 121.48 | 122.59 | 4,307,953 | -1.15(-0.93%) |
Apr 28, 2015 | 123.48 | 125.88 | 122.32 | 123.74 | 5,597,790 | +0.08(+0.07%) |
Apr 27, 2015 | 128.31 | 128.48 | 123.02 | 123.66 | 5,759,725 | -4.21(-3.29%) |
Apr 24, 2015 | 128.05 | 128.89 | 126.46 | 127.87 | 3,346,357 | -0.96(-0.74%) |
Apr 23, 2015 | 127.89 | 129.12 | 126.85 | 128.83 | 4,816,783 | +0.05(+0.04%) |
Apr 22, 2015 | 131.77 | 132.20 | 127.18 | 128.77 | 7,027,810 | +0.49(+0.38%) |
Apr 21, 2015 | 127.24 | 128.60 | 127.23 | 128.28 | 4,979,794 | +1.90(+1.50%) |
Apr 20, 2015 | 125.38 | 126.44 | 124.17 | 126.39 | 3,625,151 | +1.82(+1.46%) |
Apr 17, 2015 | 125.65 | 126.03 | 123.15 | 124.57 | 5,580,541 | -2.51(-1.97%) |
Apr 16, 2015 | 126.72 | 127.66 | 125.70 | 127.08 | 4,051,885 | +1.07(+0.85%) |
Apr 15, 2015 | 124.22 | 126.34 | 124.02 | 126.01 | 4,804,149 | +2.21(+1.78%) |
Apr 14, 2015 | 123.75 | 124.49 | 122.30 | 123.80 | 2,756,828 | +0.06(+0.05%) |
Apr 13, 2015 | 123.99 | 125.44 | 123.62 | 123.74 | 2,320,626 | -0.68(-0.54%) |
Apr 10, 2015 | 123.05 | 124.65 | 122.08 | 124.42 | 3,161,802 | +1.44(+1.17%) |
Apr 09, 2015 | 122.78 | 123.21 | 121.14 | 122.98 | 3,755,931 | +0.88(+0.72%) |
Apr 08, 2015 | 120.08 | 122.60 | 120.06 | 122.09 | 3,980,482 | +2.32(+1.94%) |
Apr 07, 2015 | 118.51 | 121.44 | 118.25 | 119.77 | 3,864,107 | +1.52(+1.29%) |
Apr 06, 2015 | 117.88 | 119.76 | 117.73 | 118.25 | 4,183,267 | -0.46(-0.38%) |
Apr 02, 2015 | 119.65 | 118.71 | 118.71 | 118.71 | 3,959,454 | -0.93(-0.78%) |