Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 107.18 | 107.29 | 106.19 | 106.48 | 434,254 | -0.99(-0.92%) |
Apr 28, 2016 | 108.00 | 108.68 | 107.27 | 107.48 | 116,292 | -0.99(-0.92%) |
Apr 27, 2016 | 108.10 | 108.71 | 107.86 | 108.47 | 221,558 | +0.19(+0.18%) |
Apr 26, 2016 | 108.23 | 108.42 | 107.89 | 108.28 | 254,354 | +0.33(+0.30%) |
Apr 25, 2016 | 107.85 | 108.00 | 107.49 | 107.95 | 171,822 | -0.29(-0.27%) |
Apr 22, 2016 | 107.90 | 108.33 | 107.69 | 108.24 | 186,130 | +0.17(+0.15%) |
Apr 21, 2016 | 108.67 | 108.73 | 107.90 | 108.08 | 185,553 | -0.61(-0.56%) |
Apr 20, 2016 | 108.59 | 109.09 | 108.29 | 108.68 | 264,536 | +0.18(+0.17%) |
Apr 19, 2016 | 108.45 | 108.73 | 108.05 | 108.50 | 121,489 | +0.24(+0.22%) |
Apr 18, 2016 | 107.15 | 108.26 | 107.06 | 108.26 | 152,550 | +0.75(+0.69%) |
Apr 15, 2016 | 107.55 | 107.61 | 107.28 | 107.51 | 128,944 | -0.03(-0.03%) |
Apr 14, 2016 | 107.58 | 107.82 | 107.34 | 107.54 | 138,337 | -0.03(-0.02%) |
Apr 13, 2016 | 106.91 | 107.59 | 106.84 | 107.57 | 145,441 | +1.25(+1.17%) |
Apr 12, 2016 | 105.38 | 106.48 | 105.15 | 106.32 | 161,181 | +0.96(+0.91%) |
Apr 11, 2016 | 106.02 | 106.42 | 105.29 | 105.36 | 238,432 | -0.22(-0.21%) |
Apr 08, 2016 | 105.99 | 106.25 | 105.27 | 105.58 | 232,147 | +0.32(+0.31%) |
Apr 07, 2016 | 105.89 | 106.12 | 104.84 | 105.25 | 184,326 | -1.34(-1.26%) |
Apr 06, 2016 | 105.42 | 106.60 | 105.30 | 106.60 | 200,089 | +1.22(+1.16%) |
Apr 05, 2016 | 105.68 | 105.88 | 105.26 | 105.38 | 177,151 | -1.09(-1.02%) |
Apr 04, 2016 | 106.80 | 106.93 | 106.30 | 106.47 | 173,977 | -0.39(-0.36%) |
Apr 01, 2016 | 105.67 | 106.97 | 105.39 | 106.85 | 278,262 | +0.61(+0.58%) |
Mar 31, 2016 | 106.39 | 106.62 | 106.12 | 106.24 | 200,397 | -0.12(-0.12%) |
Mar 30, 2016 | 106.58 | 106.78 | 106.13 | 106.36 | 207,109 | +0.41(+0.38%) |
Mar 29, 2016 | 104.59 | 105.97 | 104.33 | 105.96 | 451,758 | +1.20(+1.15%) |
Mar 28, 2016 | 104.90 | 105.05 | 104.48 | 104.75 | 148,353 | +0.04(+0.04%) |
Mar 24, 2016 | 104.09 | 104.71 | 104.71 | 104.71 | 314,667 | +0.00(+0.00%) |
Mar 23, 2016 | 105.39 | 105.66 | 104.67 | 104.71 | 125,279 | -0.88(-0.84%) |
Mar 22, 2016 | 105.24 | 105.91 | 105.02 | 105.59 | 205,338 | -0.01(-0.01%) |
Mar 21, 2016 | 105.41 | 105.77 | 105.24 | 105.60 | 366,472 | +0.03(+0.02%) |
Mar 18, 2016 | 105.33 | 105.65 | 105.21 | 105.57 | 256,889 | +0.56(+0.53%) |
Mar 17, 2016 | 104.27 | 105.30 | 103.96 | 105.01 | 520,672 | +0.75(+0.72%) |
Mar 16, 2016 | 103.41 | 104.46 | 103.33 | 104.26 | 282,163 | +0.69(+0.67%) |
Mar 15, 2016 | 103.32 | 103.61 | 103.19 | 103.57 | 280,754 | -0.37(-0.35%) |
Mar 14, 2016 | 103.82 | 104.18 | 103.58 | 103.94 | 230,204 | -0.15(-0.14%) |
Mar 11, 2016 | 103.19 | 104.13 | 103.15 | 104.09 | 615,179 | +1.86(+1.82%) |
Mar 10, 2016 | 102.72 | 103.19 | 101.30 | 102.22 | 883,024 | -0.17(-0.16%) |
Mar 09, 2016 | 102.36 | 102.56 | 101.94 | 102.39 | 239,881 | +0.53(+0.52%) |
Mar 08, 2016 | 102.59 | 102.71 | 101.81 | 101.86 | 132,091 | -1.37(-1.33%) |
Mar 07, 2016 | 102.55 | 103.42 | 102.42 | 103.23 | 306,534 | +0.23(+0.22%) |
Mar 04, 2016 | 102.78 | 103.49 | 102.30 | 103.00 | 258,134 | +0.39(+0.38%) |
Mar 03, 2016 | 102.04 | 102.64 | 101.75 | 102.61 | 267,852 | +0.51(+0.50%) |
Mar 02, 2016 | 101.42 | 102.10 | 101.17 | 102.10 | 449,568 | +0.55(+0.54%) |
Mar 01, 2016 | 99.98 | 101.57 | 99.82 | 101.55 | 465,914 | +2.32(+2.34%) |
Feb 29, 2016 | 99.98 | 100.53 | 99.23 | 99.23 | 753,273 | -0.73(-0.73%) |
Feb 26, 2016 | 100.58 | 100.61 | 99.88 | 99.96 | 197,569 | -0.14(-0.14%) |
Feb 25, 2016 | 99.18 | 100.10 | 98.71 | 100.10 | 282,471 | +1.22(+1.24%) |
Feb 24, 2016 | 97.45 | 99.01 | 96.83 | 98.87 | 385,193 | +0.50(+0.51%) |
Feb 23, 2016 | 99.19 | 99.35 | 98.32 | 98.37 | 413,436 | -1.22(-1.23%) |
Feb 22, 2016 | 99.01 | 99.65 | 99.01 | 99.60 | 264,036 | +1.44(+1.47%) |
Feb 19, 2016 | 97.67 | 98.17 | 97.30 | 98.16 | 175,739 | -0.01(-0.01%) |
Feb 18, 2016 | 98.68 | 98.68 | 97.95 | 98.16 | 221,342 | -0.40(-0.41%) |
Feb 17, 2016 | 97.50 | 98.77 | 97.50 | 98.57 | 248,429 | +1.68(+1.73%) |
Feb 16, 2016 | 96.24 | 96.90 | 95.79 | 96.89 | 427,058 | +1.71(+1.80%) |
Feb 12, 2016 | 94.25 | 95.17 | 95.17 | 95.17 | 552,452 | +1.85(+1.99%) |
Feb 11, 2016 | 93.09 | 93.84 | 92.40 | 93.32 | 1,015,643 | -1.17(-1.24%) |
Feb 10, 2016 | 94.98 | 96.12 | 94.46 | 94.49 | 413,030 | +0.00(+0.00%) |
Feb 09, 2016 | 93.55 | 95.29 | 93.55 | 94.49 | 717,975 | -0.15(-0.16%) |
Feb 08, 2016 | 94.97 | 95.02 | 93.34 | 94.64 | 542,868 | -1.52(-1.58%) |
Feb 05, 2016 | 97.79 | 97.79 | 95.82 | 96.16 | 423,420 | -1.92(-1.95%) |
Feb 04, 2016 | 97.60 | 98.79 | 97.36 | 98.08 | 469,626 | +0.21(+0.21%) |
Feb 03, 2016 | 97.91 | 98.09 | 95.74 | 97.87 | 476,915 | +0.52(+0.53%) |
Feb 02, 2016 | 98.35 | 98.37 | 97.11 | 97.35 | 512,835 | -1.89(-1.90%) |
Feb 01, 2016 | 98.70 | 99.68 | 98.25 | 99.24 | 823,042 | +0.01(+0.01%) |
Jan 29, 2016 | 97.20 | 99.23 | 97.18 | 99.23 | 788,145 | +2.43(+2.51%) |
Jan 28, 2016 | 97.34 | 97.42 | 95.95 | 96.80 | 418,589 | +0.42(+0.44%) |
Jan 27, 2016 | 97.21 | 98.11 | 95.88 | 96.38 | 409,357 | -1.15(-1.18%) |
Jan 26, 2016 | 96.46 | 97.65 | 96.32 | 97.53 | 565,778 | +1.46(+1.52%) |
Jan 25, 2016 | 97.36 | 97.41 | 95.97 | 96.07 | 1,406,165 | -1.61(-1.65%) |
Jan 22, 2016 | 97.07 | 97.72 | 96.79 | 97.68 | 577,266 | +2.06(+2.15%) |
Jan 21, 2016 | 95.46 | 96.81 | 94.72 | 95.63 | 607,256 | +0.40(+0.42%) |
Jan 20, 2016 | 94.67 | 96.13 | 92.60 | 95.22 | 1,364,155 | -0.98(-1.02%) |
Jan 19, 2016 | 97.47 | 97.47 | 95.30 | 96.20 | 671,205 | -0.11(-0.12%) |
Jan 15, 2016 | 95.82 | 96.32 | 96.32 | 96.32 | 787,584 | -2.07(-2.11%) |
Jan 14, 2016 | 97.25 | 99.07 | 96.16 | 98.39 | 595,821 | +1.54(+1.59%) |
Jan 13, 2016 | 99.91 | 100.11 | 96.59 | 96.85 | 567,647 | -2.61(-2.62%) |
Jan 12, 2016 | 99.63 | 100.07 | 98.12 | 99.46 | 336,162 | +0.72(+0.73%) |
Jan 11, 2016 | 99.25 | 99.52 | 97.61 | 98.74 | 674,741 | -0.08(-0.08%) |
Jan 08, 2016 | 100.63 | 100.81 | 98.62 | 98.82 | 823,060 | -1.15(-1.15%) |
Jan 07, 2016 | 100.80 | 101.62 | 99.74 | 99.97 | 1,738,286 | -2.45(-2.39%) |
Jan 06, 2016 | 102.38 | 103.08 | 101.82 | 102.42 | 435,383 | -1.40(-1.35%) |
Jan 05, 2016 | 103.83 | 104.06 | 103.17 | 103.82 | 359,304 | +0.25(+0.25%) |
Jan 04, 2016 | 103.48 | 103.60 | 102.50 | 103.56 | 831,397 | -1.69(-1.60%) |
Dec 31, 2015 | 105.92 | 105.25 | 105.25 | 105.25 | 843,938 | -0.99(-0.93%) |
Dec 30, 2015 | 106.90 | 106.90 | 106.19 | 106.24 | 615,840 | -0.80(-0.75%) |
Dec 29, 2015 | 106.76 | 107.19 | 106.66 | 107.04 | 712,282 | +1.11(+1.04%) |
Dec 28, 2015 | 105.81 | 105.94 | 105.24 | 105.94 | 389,471 | -0.24(-0.23%) |
Dec 24, 2015 | 106.28 | 106.18 | 106.18 | 106.18 | 437,331 | -0.16(-0.15%) |
Dec 23, 2015 | 105.70 | 106.35 | 105.56 | 106.34 | 654,395 | +1.31(+1.25%) |
Dec 22, 2015 | 104.61 | 105.19 | 103.99 | 105.03 | 755,639 | +0.99(+0.95%) |
Dec 21, 2015 | 103.98 | 104.17 | 103.27 | 104.03 | 465,350 | +0.72(+0.70%) |
Dec 18, 2015 | 104.75 | 104.75 | 103.27 | 103.31 | 366,655 | -1.73(-1.65%) |
Dec 17, 2015 | 106.82 | 106.83 | 105.02 | 105.04 | 509,172 | -1.56(-1.47%) |
Dec 16, 2015 | 105.74 | 106.79 | 105.12 | 106.61 | 509,283 | +1.50(+1.43%) |
Dec 15, 2015 | 104.77 | 105.56 | 104.76 | 105.10 | 525,741 | +1.17(+1.13%) |
Dec 14, 2015 | 103.64 | 104.03 | 102.54 | 103.93 | 524,637 | +0.31(+0.30%) |
Dec 11, 2015 | 104.52 | 104.78 | 103.41 | 103.62 | 459,108 | -2.04(-1.93%) |
Dec 10, 2015 | 105.55 | 106.42 | 105.33 | 105.66 | 293,932 | +0.23(+0.22%) |
Dec 09, 2015 | 106.00 | 107.11 | 104.84 | 105.43 | 699,933 | -0.88(-0.83%) |
Dec 08, 2015 | 105.97 | 106.77 | 105.64 | 106.30 | 537,338 | -0.63(-0.59%) |
Dec 07, 2015 | 107.56 | 107.61 | 106.48 | 106.94 | 248,088 | -0.84(-0.78%) |
Dec 04, 2015 | 105.99 | 107.92 | 105.99 | 107.78 | 1,070,477 | +1.95(+1.84%) |
Dec 03, 2015 | 107.78 | 107.78 | 105.42 | 105.83 | 370,446 | -1.59(-1.48%) |
Dec 02, 2015 | 108.44 | 108.66 | 107.28 | 107.42 | 366,498 | -1.10(-1.01%) |
Dec 01, 2015 | 107.98 | 108.58 | 107.76 | 108.52 | 633,602 | +1.00(+0.93%) |
Nov 30, 2015 | 108.11 | 108.24 | 107.51 | 107.52 | 282,994 | -0.48(-0.44%) |
Nov 27, 2015 | 107.89 | 108.13 | 107.73 | 108.00 | 37,056 | +0.13(+0.12%) |
Nov 25, 2015 | 107.84 | 107.87 | 107.87 | 107.87 | 173,707 | +0.11(+0.10%) |
Nov 24, 2015 | 107.03 | 107.99 | 106.70 | 107.76 | 249,332 | +0.25(+0.23%) |
Nov 23, 2015 | 107.58 | 107.97 | 107.27 | 107.51 | 234,729 | -0.05(-0.05%) |
Nov 20, 2015 | 107.62 | 107.96 | 107.37 | 107.56 | 365,019 | +0.44(+0.41%) |
Nov 19, 2015 | 107.30 | 107.40 | 106.98 | 107.13 | 205,145 | -0.17(-0.15%) |
Nov 18, 2015 | 105.92 | 107.38 | 105.74 | 107.30 | 181,359 | +1.70(+1.61%) |
Nov 17, 2015 | 105.87 | 106.49 | 105.40 | 105.59 | 185,743 | -0.13(-0.12%) |
Nov 16, 2015 | 104.08 | 105.72 | 104.08 | 105.72 | 353,817 | +1.48(+1.42%) |
Nov 13, 2015 | 105.09 | 105.20 | 104.19 | 104.24 | 244,738 | -1.13(-1.07%) |
Nov 12, 2015 | 106.29 | 106.53 | 105.32 | 105.37 | 316,048 | -1.53(-1.43%) |
Nov 11, 2015 | 107.58 | 107.58 | 106.89 | 106.90 | 212,456 | -0.49(-0.45%) |
Nov 10, 2015 | 106.75 | 107.40 | 106.64 | 107.39 | 164,913 | +0.27(+0.25%) |
Nov 09, 2015 | 107.88 | 107.88 | 106.56 | 107.12 | 209,821 | -1.05(-0.97%) |
Nov 06, 2015 | 108.02 | 108.26 | 107.35 | 108.17 | 159,919 | +0.03(+0.03%) |
Nov 05, 2015 | 108.37 | 108.55 | 107.57 | 108.14 | 134,670 | -0.14(-0.13%) |
Nov 04, 2015 | 108.88 | 108.88 | 107.96 | 108.28 | 176,804 | -0.24(-0.22%) |
Nov 03, 2015 | 108.03 | 108.93 | 107.91 | 108.52 | 151,080 | +0.25(+0.23%) |
Nov 02, 2015 | 106.99 | 108.40 | 106.99 | 108.27 | 362,219 | +1.37(+1.28%) |
Oct 30, 2015 | 107.56 | 107.60 | 106.88 | 106.90 | 480,924 | -0.48(-0.45%) |
Oct 29, 2015 | 107.17 | 107.52 | 107.07 | 107.38 | 673,140 | -0.16(-0.15%) |
Oct 28, 2015 | 106.31 | 107.54 | 106.05 | 107.54 | 345,096 | +1.49(+1.41%) |
Oct 27, 2015 | 106.01 | 106.26 | 105.64 | 106.04 | 311,022 | -0.31(-0.29%) |
Oct 26, 2015 | 106.56 | 106.57 | 106.26 | 106.36 | 158,152 | -0.27(-0.25%) |
Oct 23, 2015 | 106.60 | 106.89 | 106.06 | 106.63 | 307,122 | +1.05(+1.00%) |
Oct 22, 2015 | 104.68 | 105.80 | 104.48 | 105.57 | 126,956 | +1.58(+1.52%) |
Oct 21, 2015 | 105.09 | 105.14 | 103.91 | 103.99 | 207,171 | -0.82(-0.78%) |
Oct 20, 2015 | 104.65 | 105.22 | 104.54 | 104.81 | 157,859 | -0.11(-0.11%) |
Oct 19, 2015 | 104.41 | 105.03 | 104.37 | 104.92 | 151,711 | +0.08(+0.07%) |
Oct 16, 2015 | 104.70 | 104.88 | 104.18 | 104.84 | 382,535 | +0.33(+0.32%) |
Oct 15, 2015 | 103.14 | 104.51 | 102.98 | 104.51 | 722,910 | +1.70(+1.65%) |
Oct 14, 2015 | 103.32 | 103.77 | 102.70 | 102.82 | 283,627 | -0.56(-0.55%) |
Oct 13, 2015 | 103.62 | 104.53 | 103.32 | 103.38 | 132,833 | -0.77(-0.74%) |
Oct 12, 2015 | 104.10 | 104.28 | 103.84 | 104.16 | 368,132 | +0.01(+0.01%) |
Oct 09, 2015 | 104.14 | 104.38 | 103.78 | 104.15 | 134,373 | +0.11(+0.11%) |
Oct 08, 2015 | 102.88 | 104.23 | 102.72 | 104.03 | 271,647 | +0.93(+0.90%) |
Oct 07, 2015 | 102.76 | 103.20 | 102.06 | 103.11 | 254,295 | +0.96(+0.94%) |
Oct 06, 2015 | 102.49 | 102.78 | 101.73 | 102.15 | 302,810 | -0.43(-0.42%) |
Oct 05, 2015 | 101.38 | 102.67 | 101.38 | 102.58 | 262,687 | +1.89(+1.87%) |
Oct 02, 2015 | 98.37 | 100.69 | 97.72 | 100.69 | 374,752 | +1.45(+1.46%) |
Oct 01, 2015 | 99.09 | 99.44 | 98.05 | 99.24 | 309,968 | +0.23(+0.24%) |
Sep 30, 2015 | 98.39 | 99.12 | 97.91 | 99.00 | 561,165 | +1.79(+1.84%) |
Sep 29, 2015 | 97.48 | 98.12 | 96.67 | 97.21 | 352,725 | -0.02(-0.02%) |
Sep 28, 2015 | 99.27 | 99.46 | 97.11 | 97.23 | 1,193,943 | -2.65(-2.65%) |
Sep 25, 2015 | 101.02 | 101.02 | 99.39 | 99.88 | 307,494 | -0.22(-0.22%) |
Sep 24, 2015 | 99.73 | 100.32 | 98.91 | 100.10 | 367,305 | -0.35(-0.35%) |
Sep 23, 2015 | 100.86 | 101.08 | 100.20 | 100.46 | 209,772 | -0.22(-0.21%) |
Sep 22, 2015 | 100.80 | 101.03 | 100.03 | 100.67 | 265,623 | -1.35(-1.32%) |
Sep 21, 2015 | 102.14 | 102.82 | 101.48 | 102.02 | 177,517 | +0.40(+0.39%) |
Sep 18, 2015 | 101.84 | 102.68 | 101.41 | 101.62 | 267,879 | -1.68(-1.63%) |
Sep 17, 2015 | 103.39 | 104.82 | 103.05 | 103.31 | 339,871 | -0.12(-0.12%) |
Sep 16, 2015 | 102.69 | 103.51 | 102.48 | 103.43 | 367,975 | +0.89(+0.87%) |
Sep 15, 2015 | 101.63 | 102.77 | 101.46 | 102.53 | 546,573 | +1.28(+1.27%) |
Sep 14, 2015 | 101.70 | 101.70 | 101.03 | 101.25 | 265,002 | -0.39(-0.38%) |
Sep 11, 2015 | 100.80 | 101.67 | 100.52 | 101.64 | 262,415 | +0.44(+0.44%) |
Sep 10, 2015 | 100.58 | 101.86 | 100.44 | 101.20 | 587,804 | +0.52(+0.52%) |
Sep 09, 2015 | 103.01 | 103.02 | 100.49 | 100.68 | 549,510 | -1.36(-1.33%) |
Sep 08, 2015 | 101.20 | 102.09 | 100.89 | 102.04 | 261,402 | +2.48(+2.50%) |
Sep 04, 2015 | 100.00 | 99.56 | 99.56 | 99.56 | 306,570 | -1.45(-1.43%) |
Sep 03, 2015 | 101.28 | 102.23 | 100.72 | 101.00 | 768,181 | +0.13(+0.13%) |
Sep 02, 2015 | 99.98 | 100.88 | 99.38 | 100.87 | 274,989 | +1.88(+1.90%) |
Sep 01, 2015 | 101.03 | 101.03 | 98.56 | 98.99 | 669,832 | -3.04(-2.98%) |
Aug 31, 2015 | 102.15 | 102.78 | 101.75 | 102.03 | 325,367 | -0.84(-0.82%) |
Aug 28, 2015 | 102.34 | 103.12 | 102.21 | 102.87 | 272,837 | +0.17(+0.16%) |
Aug 27, 2015 | 101.23 | 102.82 | 100.73 | 102.71 | 550,232 | +2.43(+2.43%) |
Aug 26, 2015 | 97.82 | 100.36 | 97.23 | 100.28 | 611,765 | +3.41(+3.52%) |
Aug 25, 2015 | 98.90 | 101.32 | 96.68 | 96.86 | 619,669 | -1.14(-1.17%) |
Aug 24, 2015 | 100.58 | 101.09 | 86.57 | 98.01 | 1,158,564 | -3.98(-3.90%) |
Aug 21, 2015 | 104.08 | 104.56 | 101.99 | 101.99 | 507,073 | -3.10(-2.95%) |
Aug 20, 2015 | 106.59 | 106.72 | 105.04 | 105.09 | 206,637 | -2.32(-2.16%) |
Aug 19, 2015 | 107.80 | 108.21 | 106.91 | 107.41 | 116,908 | -0.91(-0.84%) |
Aug 18, 2015 | 108.47 | 108.62 | 108.20 | 108.32 | 246,764 | -0.36(-0.33%) |
Aug 17, 2015 | 107.69 | 108.67 | 107.41 | 108.67 | 71,296 | +0.70(+0.65%) |
Aug 14, 2015 | 107.52 | 108.04 | 107.41 | 107.97 | 555,520 | +0.41(+0.38%) |
Aug 13, 2015 | 107.62 | 108.06 | 107.30 | 107.56 | 282,640 | -0.10(-0.10%) |
Aug 12, 2015 | 106.78 | 107.81 | 105.94 | 107.67 | 142,825 | +0.07(+0.06%) |
Aug 11, 2015 | 107.83 | 108.02 | 107.18 | 107.60 | 112,607 | -0.99(-0.92%) |
Aug 10, 2015 | 108.01 | 108.66 | 107.98 | 108.59 | 86,485 | +1.30(+1.21%) |
Aug 07, 2015 | 107.49 | 107.49 | 106.71 | 107.30 | 205,499 | -0.24(-0.23%) |
Aug 06, 2015 | 108.58 | 108.60 | 107.05 | 107.54 | 104,586 | -0.92(-0.85%) |
Aug 05, 2015 | 108.53 | 109.11 | 108.29 | 108.46 | 74,289 | +0.37(+0.35%) |
Aug 04, 2015 | 108.27 | 108.58 | 107.85 | 108.08 | 79,764 | -0.20(-0.18%) |
Aug 03, 2015 | 108.73 | 108.73 | 107.74 | 108.28 | 164,878 | -0.41(-0.37%) |
Jul 31, 2015 | 109.05 | 109.16 | 108.53 | 108.69 | 127,807 | -0.09(-0.08%) |
Jul 30, 2015 | 108.50 | 108.84 | 108.03 | 108.78 | 102,776 | +0.09(+0.09%) |
Jul 29, 2015 | 108.06 | 108.78 | 107.89 | 108.68 | 593,146 | +0.75(+0.70%) |
Jul 28, 2015 | 107.12 | 108.05 | 106.59 | 107.93 | 87,158 | +1.29(+1.21%) |
Jul 27, 2015 | 106.73 | 107.16 | 106.44 | 106.64 | 200,860 | -0.74(-0.69%) |
Jul 24, 2015 | 108.77 | 108.77 | 107.23 | 107.37 | 123,553 | -1.13(-1.05%) |
Jul 23, 2015 | 109.36 | 109.36 | 108.33 | 108.51 | 59,038 | -0.66(-0.60%) |
Jul 22, 2015 | 108.73 | 109.31 | 108.73 | 109.17 | 96,343 | -0.15(-0.13%) |
Jul 21, 2015 | 109.71 | 109.88 | 109.13 | 109.31 | 131,297 | -0.47(-0.43%) |
Jul 20, 2015 | 109.94 | 110.01 | 109.61 | 109.78 | 125,103 | -0.03(-0.02%) |
Jul 17, 2015 | 109.86 | 109.86 | 109.50 | 109.81 | 165,661 | +0.03(+0.02%) |
Jul 16, 2015 | 109.54 | 109.81 | 109.47 | 109.78 | 173,473 | +0.83(+0.76%) |
Jul 15, 2015 | 109.20 | 109.36 | 108.73 | 108.95 | 636,118 | -0.21(-0.19%) |
Jul 14, 2015 | 108.66 | 109.32 | 108.66 | 109.16 | 91,951 | +0.51(+0.47%) |
Jul 13, 2015 | 108.26 | 108.71 | 108.25 | 108.65 | 449,165 | +1.16(+1.08%) |
Jul 10, 2015 | 107.22 | 107.69 | 106.97 | 107.49 | 178,971 | +1.32(+1.25%) |
Jul 09, 2015 | 106.99 | 107.39 | 106.14 | 106.16 | 300,381 | +0.23(+0.21%) |
Jul 08, 2015 | 106.97 | 107.09 | 105.75 | 105.94 | 273,599 | -1.81(-1.68%) |
Jul 07, 2015 | 107.11 | 107.77 | 105.77 | 107.75 | 221,091 | +0.61(+0.57%) |
Jul 06, 2015 | 106.70 | 107.53 | 106.48 | 107.13 | 174,272 | -0.29(-0.27%) |
Jul 02, 2015 | 108.01 | 107.42 | 107.42 | 107.42 | 343,072 | -0.15(-0.14%) |
Jul 01, 2015 | 107.72 | 107.81 | 107.10 | 107.57 | 155,794 | +0.78(+0.73%) |
Jun 30, 2015 | 107.40 | 107.40 | 106.49 | 106.79 | 246,273 | +0.34(+0.32%) |
Jun 29, 2015 | 107.78 | 108.26 | 106.44 | 106.44 | 270,655 | -2.36(-2.17%) |
Jun 26, 2015 | 108.89 | 109.19 | 108.46 | 108.80 | 422,145 | -0.03(-0.02%) |
Jun 25, 2015 | 109.44 | 109.47 | 108.79 | 108.83 | 120,698 | -0.33(-0.30%) |
Jun 24, 2015 | 109.80 | 110.00 | 109.15 | 109.15 | 376,601 | -0.84(-0.77%) |
Jun 23, 2015 | 110.05 | 110.19 | 109.76 | 110.00 | 63,314 | +0.06(+0.05%) |
Jun 22, 2015 | 110.01 | 110.22 | 109.80 | 109.94 | 109,860 | +0.78(+0.72%) |
Jun 19, 2015 | 109.59 | 109.71 | 109.15 | 109.15 | 141,916 | -0.62(-0.56%) |
Jun 18, 2015 | 108.91 | 110.04 | 108.91 | 109.77 | 135,823 | +1.12(+1.03%) |
Jun 17, 2015 | 108.65 | 108.98 | 108.03 | 108.66 | 123,485 | +0.18(+0.17%) |
Jun 16, 2015 | 107.85 | 108.54 | 107.73 | 108.47 | 589,249 | +0.55(+0.51%) |
Jun 15, 2015 | 107.65 | 108.04 | 107.21 | 107.92 | 519,994 | -0.47(-0.43%) |
Jun 12, 2015 | 108.73 | 108.73 | 108.23 | 108.39 | 164,763 | -0.71(-0.66%) |
Jun 11, 2015 | 109.09 | 109.28 | 108.95 | 109.10 | 177,515 | +0.34(+0.31%) |
Jun 10, 2015 | 107.98 | 108.95 | 107.96 | 108.77 | 116,090 | +1.27(+1.19%) |
Jun 09, 2015 | 107.59 | 107.78 | 107.11 | 107.49 | 178,999 | -0.08(-0.07%) |
Jun 08, 2015 | 108.26 | 108.26 | 107.51 | 107.57 | 149,687 | -0.65(-0.60%) |
Jun 05, 2015 | 108.26 | 108.51 | 107.68 | 108.22 | 97,745 | -0.08(-0.07%) |
Jun 04, 2015 | 108.75 | 109.09 | 108.11 | 108.30 | 128,041 | -0.89(-0.82%) |
Jun 03, 2015 | 109.22 | 109.54 | 108.88 | 109.20 | 260,222 | +0.37(+0.34%) |
Jun 02, 2015 | 108.62 | 109.25 | 108.32 | 108.83 | 160,500 | -0.07(-0.06%) |
Jun 01, 2015 | 109.04 | 109.26 | 108.38 | 108.90 | 82,095 | +0.21(+0.19%) |
May 29, 2015 | 109.34 | 109.40 | 108.52 | 108.69 | 217,840 | -0.65(-0.59%) |
May 28, 2015 | 109.26 | 109.39 | 108.93 | 109.33 | 80,150 | -0.16(-0.14%) |
May 27, 2015 | 108.62 | 109.59 | 108.48 | 109.49 | 118,839 | +1.05(+0.97%) |
May 26, 2015 | 109.25 | 109.52 | 108.19 | 108.44 | 106,930 | -1.15(-1.05%) |
May 22, 2015 | 109.58 | 109.58 | 109.58 | 109.58 | 123,880 | -0.24(-0.22%) |
May 21, 2015 | 109.51 | 109.98 | 109.45 | 109.83 | 234,980 | +0.27(+0.24%) |
May 20, 2015 | 109.73 | 110.00 | 109.36 | 109.56 | 99,694 | -0.06(-0.05%) |
May 19, 2015 | 109.70 | 109.87 | 109.46 | 109.62 | 98,127 | -0.08(-0.07%) |
May 18, 2015 | 109.08 | 109.80 | 109.08 | 109.70 | 178,553 | +0.45(+0.41%) |
May 15, 2015 | 109.27 | 109.31 | 108.92 | 109.25 | 131,461 | +0.09(+0.09%) |
May 14, 2015 | 108.57 | 109.18 | 108.47 | 109.15 | 127,438 | +1.12(+1.04%) |
May 13, 2015 | 108.27 | 108.61 | 107.90 | 108.03 | 127,927 | -0.03(-0.03%) |
May 12, 2015 | 107.78 | 108.33 | 107.26 | 108.07 | 312,756 | -0.25(-0.23%) |
May 11, 2015 | 108.66 | 108.96 | 108.31 | 108.32 | 116,051 | -0.41(-0.37%) |
May 08, 2015 | 108.37 | 108.89 | 108.37 | 108.72 | 110,583 | +1.31(+1.22%) |
May 07, 2015 | 106.87 | 107.66 | 106.75 | 107.41 | 228,295 | +0.36(+0.34%) |
May 06, 2015 | 107.72 | 107.82 | 106.37 | 107.05 | 153,609 | -0.22(-0.21%) |
May 05, 2015 | 108.51 | 108.70 | 107.25 | 107.28 | 91,169 | -1.33(-1.22%) |
May 04, 2015 | 108.34 | 108.98 | 108.34 | 108.60 | 158,153 | +0.31(+0.29%) |