Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 106.06 | 108.34 | 102.39 | 103.41 | 6,942,688 | -4.62(-4.28%) |
Apr 28, 2016 | 105.08 | 110.20 | 103.36 | 108.03 | 8,606,151 | +1.88(+1.77%) |
Apr 27, 2016 | 107.90 | 108.11 | 105.82 | 106.15 | 5,907,851 | -1.40(-1.30%) |
Apr 26, 2016 | 110.70 | 110.77 | 107.21 | 107.55 | 5,475,252 | -3.02(-2.73%) |
Apr 25, 2016 | 110.43 | 111.90 | 109.83 | 110.57 | 3,054,605 | +0.05(+0.05%) |
Apr 22, 2016 | 110.34 | 111.50 | 109.65 | 110.52 | 4,855,538 | +0.60(+0.55%) |
Apr 21, 2016 | 106.51 | 110.07 | 106.31 | 109.92 | 4,007,876 | +3.19(+2.99%) |
Apr 20, 2016 | 106.50 | 107.35 | 105.86 | 106.73 | 2,730,632 | +0.20(+0.19%) |
Apr 19, 2016 | 108.19 | 108.72 | 106.36 | 106.53 | 4,148,361 | -1.31(-1.21%) |
Apr 18, 2016 | 107.15 | 108.73 | 106.51 | 107.84 | 3,500,722 | +0.50(+0.47%) |
Apr 15, 2016 | 106.84 | 107.42 | 105.08 | 107.34 | 5,195,255 | +0.35(+0.33%) |
Apr 14, 2016 | 107.82 | 107.94 | 106.07 | 106.99 | 3,416,647 | -0.61(-0.57%) |
Apr 13, 2016 | 106.44 | 107.79 | 105.28 | 107.60 | 4,354,509 | +2.34(+2.22%) |
Apr 12, 2016 | 103.33 | 105.80 | 103.14 | 105.26 | 3,996,798 | +1.45(+1.40%) |
Apr 11, 2016 | 106.52 | 107.06 | 103.29 | 103.81 | 4,846,428 | -2.45(-2.31%) |
Apr 08, 2016 | 109.11 | 109.20 | 105.40 | 106.26 | 4,051,286 | -0.85(-0.79%) |
Apr 07, 2016 | 108.20 | 109.76 | 106.61 | 107.11 | 6,219,721 | -1.11(-1.03%) |
Apr 06, 2016 | 102.55 | 108.50 | 102.47 | 108.22 | 8,368,480 | +6.10(+5.97%) |
Apr 05, 2016 | 99.96 | 102.70 | 99.86 | 102.12 | 4,738,243 | +1.07(+1.06%) |
Apr 04, 2016 | 101.91 | 102.39 | 100.91 | 101.05 | 4,439,625 | -0.14(-0.14%) |
Apr 01, 2016 | 99.59 | 101.36 | 98.81 | 101.19 | 4,388,182 | +1.10(+1.10%) |
Mar 31, 2016 | 99.11 | 100.93 | 98.65 | 100.09 | 4,046,223 | +1.29(+1.31%) |
Mar 30, 2016 | 100.44 | 102.27 | 98.78 | 98.80 | 4,164,080 | -1.35(-1.35%) |
Mar 29, 2016 | 98.99 | 100.24 | 97.09 | 100.15 | 5,531,808 | +0.93(+0.94%) |
Mar 28, 2016 | 100.50 | 100.99 | 98.99 | 99.22 | 3,052,126 | -1.32(-1.31%) |
Mar 24, 2016 | 99.21 | 100.54 | 100.54 | 100.54 | 3,773,000 | +0.62(+0.62%) |
Mar 23, 2016 | 102.70 | 102.87 | 99.48 | 99.92 | 5,016,272 | -2.81(-2.74%) |
Mar 22, 2016 | 100.34 | 103.73 | 100.25 | 102.73 | 6,891,643 | +1.59(+1.57%) |
Mar 21, 2016 | 98.24 | 101.74 | 98.22 | 101.14 | 5,671,712 | +2.38(+2.41%) |
Mar 18, 2016 | 96.89 | 99.25 | 96.10 | 98.76 | 9,582,204 | +2.07(+2.14%) |
Mar 17, 2016 | 97.04 | 97.63 | 94.39 | 96.69 | 9,024,531 | -0.84(-0.86%) |
Mar 16, 2016 | 97.35 | 98.62 | 96.66 | 97.53 | 5,296,176 | -0.45(-0.46%) |
Mar 15, 2016 | 99.41 | 99.62 | 97.63 | 97.98 | 7,131,253 | -2.01(-2.01%) |
Mar 14, 2016 | 101.60 | 101.64 | 99.92 | 99.99 | 5,222,896 | -1.86(-1.83%) |
Mar 11, 2016 | 101.26 | 101.98 | 99.12 | 101.85 | 7,285,289 | +1.79(+1.79%) |
Mar 10, 2016 | 101.44 | 102.32 | 99.10 | 100.06 | 5,856,132 | -0.98(-0.97%) |
Mar 09, 2016 | 102.87 | 103.25 | 99.64 | 101.04 | 6,818,169 | -1.58(-1.54%) |
Mar 08, 2016 | 103.46 | 104.95 | 102.44 | 102.62 | 5,355,603 | -1.63(-1.56%) |
Mar 07, 2016 | 101.69 | 104.99 | 101.56 | 104.25 | 4,081,935 | +1.74(+1.70%) |
Mar 04, 2016 | 102.77 | 103.67 | 101.21 | 102.51 | 5,127,255 | -0.22(-0.21%) |
Mar 03, 2016 | 104.08 | 104.35 | 102.48 | 102.73 | 4,098,504 | -2.00(-1.91%) |
Mar 02, 2016 | 103.89 | 106.14 | 103.44 | 104.73 | 4,693,602 | -0.27(-0.26%) |
Mar 01, 2016 | 101.83 | 105.00 | 100.72 | 105.00 | 5,242,406 | +4.17(+4.14%) |
Feb 29, 2016 | 102.87 | 103.31 | 100.80 | 100.83 | 5,613,644 | -2.54(-2.46%) |
Feb 26, 2016 | 103.10 | 104.35 | 102.54 | 103.37 | 3,834,058 | +1.02(+1.00%) |
Feb 25, 2016 | 103.05 | 103.27 | 101.16 | 102.35 | 4,957,202 | +0.27(+0.26%) |
Feb 24, 2016 | 100.69 | 102.59 | 99.92 | 102.08 | 5,369,092 | +0.04(+0.04%) |
Feb 23, 2016 | 104.43 | 105.73 | 101.88 | 102.04 | 5,792,710 | -2.54(-2.43%) |
Feb 22, 2016 | 104.12 | 104.60 | 102.40 | 104.58 | 4,498,695 | +1.97(+1.92%) |
Feb 19, 2016 | 103.06 | 103.77 | 102.11 | 102.61 | 4,855,867 | -0.91(-0.88%) |
Feb 18, 2016 | 105.50 | 106.00 | 103.22 | 103.52 | 4,498,177 | -1.79(-1.70%) |
Feb 17, 2016 | 105.84 | 106.42 | 104.00 | 105.31 | 5,492,912 | +0.82(+0.78%) |
Feb 16, 2016 | 104.20 | 105.18 | 103.09 | 104.49 | 5,378,199 | +2.04(+1.99%) |
Feb 12, 2016 | 100.99 | 102.45 | 102.45 | 102.45 | 6,009,400 | +2.86(+2.87%) |
Feb 11, 2016 | 100.21 | 102.15 | 98.36 | 99.59 | 7,519,048 | -3.57(-3.46%) |
Feb 10, 2016 | 101.84 | 105.98 | 101.17 | 103.16 | 8,020,423 | +2.66(+2.65%) |
Feb 09, 2016 | 96.73 | 102.96 | 95.79 | 100.50 | 7,306,733 | +1.32(+1.33%) |
Feb 08, 2016 | 96.44 | 100.70 | 95.51 | 99.18 | 9,438,980 | +1.29(+1.32%) |
Feb 05, 2016 | 101.72 | 101.94 | 96.40 | 97.89 | 7,802,324 | -4.04(-3.96%) |
Feb 04, 2016 | 99.43 | 103.69 | 98.78 | 101.93 | 7,893,482 | +2.44(+2.45%) |
Feb 03, 2016 | 97.80 | 99.95 | 93.05 | 99.49 | 9,724,132 | +2.64(+2.73%) |
Feb 02, 2016 | 99.04 | 100.63 | 96.22 | 96.85 | 7,540,837 | -3.95(-3.92%) |
Feb 01, 2016 | 99.69 | 101.83 | 96.90 | 100.80 | 10,675,297 | +0.48(+0.48%) |
Jan 29, 2016 | 97.27 | 100.42 | 95.56 | 100.32 | 9,831,270 | +3.11(+3.20%) |
Jan 28, 2016 | 101.51 | 102.35 | 95.10 | 97.21 | 13,830,083 | -5.10(-4.98%) |
Jan 27, 2016 | 107.78 | 108.33 | 101.20 | 102.31 | 7,168,531 | -3.68(-3.47%) |
Jan 26, 2016 | 107.06 | 107.58 | 104.04 | 105.99 | 4,502,242 | -0.71(-0.67%) |
Jan 25, 2016 | 109.24 | 109.91 | 106.55 | 106.70 | 5,387,784 | -2.11(-1.94%) |
Jan 22, 2016 | 108.09 | 109.70 | 106.47 | 108.81 | 5,659,867 | +3.35(+3.18%) |
Jan 21, 2016 | 108.22 | 109.41 | 105.40 | 105.46 | 8,632,654 | -2.03(-1.89%) |
Jan 20, 2016 | 101.67 | 109.56 | 101.22 | 107.49 | 11,002,425 | +4.50(+4.37%) |
Jan 19, 2016 | 104.59 | 105.63 | 101.38 | 102.99 | 7,389,356 | -0.07(-0.07%) |
Jan 15, 2016 | 101.95 | 103.06 | 103.06 | 103.06 | 9,060,200 | -2.56(-2.42%) |
Jan 14, 2016 | 101.34 | 107.18 | 99.44 | 105.62 | 8,428,629 | +4.95(+4.92%) |
Jan 13, 2016 | 106.98 | 108.63 | 100.30 | 100.67 | 7,777,677 | -6.18(-5.78%) |
Jan 12, 2016 | 104.00 | 107.92 | 102.86 | 106.85 | 8,479,374 | +3.82(+3.71%) |
Jan 11, 2016 | 109.55 | 109.96 | 99.33 | 103.03 | 15,844,757 | -5.95(-5.46%) |
Jan 08, 2016 | 112.82 | 114.70 | 108.79 | 108.98 | 7,410,949 | -2.91(-2.60%) |
Jan 07, 2016 | 114.21 | 115.47 | 111.60 | 111.89 | 5,527,573 | -4.82(-4.13%) |
Jan 06, 2016 | 116.22 | 117.76 | 115.60 | 116.71 | 3,889,402 | -1.25(-1.06%) |
Jan 05, 2016 | 117.71 | 119.59 | 116.68 | 117.96 | 3,960,152 | +0.34(+0.29%) |
Jan 04, 2016 | 116.77 | 118.43 | 116.10 | 117.62 | 5,158,838 | -2.14(-1.79%) |
Dec 31, 2015 | 119.89 | 119.76 | 119.76 | 119.76 | 3,551,000 | -0.92(-0.76%) |
Dec 30, 2015 | 120.99 | 121.90 | 120.24 | 120.68 | 2,684,152 | -0.59(-0.49%) |
Dec 29, 2015 | 119.68 | 121.66 | 119.61 | 121.27 | 3,406,381 | +2.17(+1.82%) |
Dec 28, 2015 | 120.51 | 121.65 | 118.49 | 119.10 | 4,127,054 | -3.04(-2.49%) |
Dec 24, 2015 | 121.21 | 122.14 | 122.14 | 122.14 | 2,381,800 | +0.07(+0.06%) |
Dec 23, 2015 | 120.20 | 123.22 | 118.00 | 122.07 | 14,048,925 | +10.93(+9.83%) |
Dec 22, 2015 | 111.32 | 111.57 | 109.84 | 111.14 | 3,321,850 | +0.30(+0.27%) |
Dec 21, 2015 | 111.13 | 111.74 | 109.73 | 110.84 | 3,320,185 | +0.70(+0.64%) |
Dec 18, 2015 | 111.47 | 112.68 | 110.04 | 110.14 | 5,809,477 | -2.03(-1.81%) |
Dec 17, 2015 | 116.00 | 116.29 | 112.07 | 112.17 | 3,605,786 | -3.55(-3.07%) |
Dec 16, 2015 | 114.00 | 116.10 | 112.72 | 115.72 | 4,233,286 | +2.58(+2.28%) |
Dec 15, 2015 | 111.27 | 114.24 | 110.84 | 113.14 | 4,657,616 | +2.88(+2.61%) |
Dec 14, 2015 | 109.36 | 110.39 | 107.50 | 110.26 | 4,102,831 | +1.90(+1.75%) |
Dec 11, 2015 | 110.50 | 112.08 | 108.27 | 108.36 | 4,613,567 | -4.06(-3.61%) |
Dec 10, 2015 | 111.22 | 113.50 | 110.59 | 112.42 | 3,023,114 | +1.48(+1.33%) |
Dec 09, 2015 | 110.69 | 112.48 | 110.21 | 110.94 | 4,361,265 | -1.11(-0.99%) |
Dec 08, 2015 | 107.79 | 112.53 | 107.76 | 112.05 | 3,876,282 | +3.00(+2.75%) |
Dec 07, 2015 | 110.30 | 110.93 | 108.20 | 109.05 | 4,055,062 | -1.31(-1.19%) |
Dec 04, 2015 | 107.40 | 110.43 | 107.00 | 110.36 | 4,963,484 | +3.81(+3.58%) |
Dec 03, 2015 | 111.65 | 111.80 | 106.00 | 106.55 | 6,337,604 | -4.88(-4.38%) |
Dec 02, 2015 | 110.50 | 113.45 | 109.75 | 111.43 | 4,854,256 | +0.87(+0.79%) |
Dec 01, 2015 | 110.27 | 111.39 | 109.03 | 110.56 | 4,319,330 | +1.11(+1.01%) |
Nov 30, 2015 | 112.85 | 113.05 | 109.42 | 109.45 | 4,675,200 | -3.24(-2.88%) |
Nov 27, 2015 | 112.66 | 113.05 | 112.02 | 112.69 | 1,310,275 | +0.34(+0.30%) |
Nov 25, 2015 | 112.68 | 112.35 | 112.35 | 112.35 | 2,304,000 | -0.32(-0.28%) |
Nov 24, 2015 | 113.07 | 113.65 | 111.46 | 112.67 | 3,413,505 | -0.93(-0.82%) |
Nov 23, 2015 | 114.04 | 115.50 | 113.13 | 113.60 | 3,720,658 | +0.09(+0.08%) |
Nov 20, 2015 | 115.12 | 115.55 | 113.24 | 113.51 | 3,570,811 | -0.64(-0.56%) |
Nov 19, 2015 | 115.99 | 116.24 | 113.57 | 114.15 | 3,680,658 | -1.63(-1.41%) |
Nov 18, 2015 | 111.36 | 115.93 | 110.78 | 115.78 | 5,413,813 | +4.67(+4.20%) |
Nov 17, 2015 | 110.19 | 112.59 | 109.58 | 111.11 | 5,093,232 | +0.97(+0.88%) |
Nov 16, 2015 | 107.68 | 110.62 | 105.67 | 110.14 | 7,911,441 | +2.65(+2.47%) |
Nov 13, 2015 | 109.02 | 111.38 | 107.33 | 107.49 | 6,206,214 | -1.53(-1.40%) |
Nov 12, 2015 | 111.99 | 112.00 | 108.98 | 109.02 | 5,378,467 | -3.19(-2.84%) |
Nov 11, 2015 | 114.10 | 114.28 | 112.15 | 112.21 | 3,527,557 | -1.56(-1.37%) |
Nov 10, 2015 | 114.32 | 114.72 | 113.15 | 113.77 | 4,510,035 | -0.31(-0.27%) |
Nov 09, 2015 | 115.85 | 116.00 | 113.26 | 114.08 | 5,912,822 | -2.66(-2.28%) |
Nov 06, 2015 | 118.53 | 118.99 | 113.99 | 116.74 | 8,288,466 | -3.72(-3.09%) |
Nov 05, 2015 | 122.50 | 122.50 | 118.61 | 120.46 | 8,614,091 | -6.71(-5.28%) |
Nov 04, 2015 | 126.62 | 127.97 | 124.18 | 127.17 | 4,123,200 | +0.65(+0.51%) |
Nov 03, 2015 | 127.20 | 127.51 | 125.19 | 126.52 | 3,107,419 | -0.68(-0.53%) |
Nov 02, 2015 | 123.94 | 127.55 | 123.25 | 127.20 | 3,972,681 | +4.49(+3.66%) |
Oct 30, 2015 | 124.80 | 125.99 | 122.10 | 122.71 | 5,265,032 | -2.22(-1.78%) |
Oct 29, 2015 | 127.63 | 128.39 | 124.17 | 124.93 | 3,665,001 | -2.21(-1.74%) |
Oct 28, 2015 | 125.88 | 127.15 | 123.75 | 127.14 | 3,679,993 | +1.35(+1.07%) |
Oct 27, 2015 | 123.86 | 125.91 | 121.41 | 125.79 | 5,342,657 | +2.14(+1.73%) |
Oct 26, 2015 | 120.31 | 124.86 | 118.94 | 123.65 | 5,012,264 | +3.57(+2.97%) |
Oct 23, 2015 | 118.39 | 120.90 | 117.35 | 120.08 | 4,862,757 | +2.82(+2.40%) |
Oct 22, 2015 | 116.52 | 118.05 | 114.23 | 117.26 | 4,481,564 | +1.34(+1.16%) |
Oct 21, 2015 | 117.93 | 118.04 | 113.07 | 115.92 | 4,969,522 | -0.32(-0.28%) |
Oct 20, 2015 | 119.32 | 120.51 | 115.91 | 116.24 | 4,278,359 | -3.17(-2.65%) |
Oct 19, 2015 | 117.46 | 120.27 | 116.66 | 119.41 | 4,712,123 | +1.53(+1.30%) |
Oct 16, 2015 | 118.18 | 118.64 | 115.98 | 117.88 | 4,375,170 | +0.35(+0.30%) |
Oct 15, 2015 | 113.21 | 117.60 | 112.25 | 117.53 | 4,542,001 | +3.80(+3.34%) |
Oct 14, 2015 | 114.69 | 116.44 | 112.64 | 113.73 | 4,155,341 | -0.04(-0.04%) |
Oct 13, 2015 | 116.58 | 118.27 | 113.60 | 113.77 | 4,382,366 | -3.83(-3.26%) |
Oct 12, 2015 | 118.56 | 118.88 | 116.09 | 117.60 | 3,279,149 | +0.22(+0.19%) |
Oct 09, 2015 | 117.62 | 118.50 | 115.80 | 117.38 | 5,054,839 | -0.59(-0.50%) |
Oct 08, 2015 | 116.36 | 118.65 | 113.10 | 117.97 | 4,600,988 | +0.99(+0.85%) |
Oct 07, 2015 | 112.81 | 118.50 | 110.88 | 116.98 | 8,141,686 | +4.79(+4.27%) |
Oct 06, 2015 | 115.87 | 115.93 | 108.66 | 112.19 | 8,433,797 | -4.43(-3.80%) |
Oct 05, 2015 | 117.90 | 118.41 | 114.73 | 116.62 | 6,422,402 | +0.18(+0.15%) |
Oct 02, 2015 | 110.61 | 116.50 | 109.80 | 116.44 | 8,446,464 | +3.58(+3.17%) |
Oct 01, 2015 | 110.43 | 113.08 | 107.51 | 112.86 | 9,410,615 | +4.69(+4.34%) |
Sep 30, 2015 | 107.73 | 109.51 | 105.80 | 108.17 | 8,758,480 | +2.83(+2.69%) |
Sep 29, 2015 | 104.41 | 108.31 | 103.27 | 105.34 | 9,365,214 | +0.55(+0.52%) |
Sep 28, 2015 | 107.39 | 108.63 | 103.36 | 104.79 | 11,709,348 | -3.60(-3.32%) |
Sep 25, 2015 | 115.68 | 115.68 | 106.93 | 108.39 | 10,055,442 | -5.49(-4.82%) |
Sep 24, 2015 | 116.83 | 116.92 | 112.37 | 113.88 | 7,335,339 | -3.16(-2.70%) |
Sep 23, 2015 | 117.86 | 119.29 | 113.50 | 117.04 | 3,524,808 | -0.57(-0.48%) |
Sep 22, 2015 | 117.10 | 118.00 | 114.68 | 117.61 | 8,069,153 | -1.53(-1.28%) |
Sep 21, 2015 | 123.28 | 123.97 | 117.22 | 119.14 | 7,113,060 | -3.48(-2.84%) |
Sep 18, 2015 | 124.29 | 124.70 | 122.16 | 122.62 | 7,711,389 | -3.11(-2.47%) |
Sep 17, 2015 | 124.00 | 126.98 | 122.88 | 125.73 | 4,249,028 | +1.95(+1.58%) |
Sep 16, 2015 | 124.13 | 125.35 | 122.41 | 123.78 | 3,026,341 | -0.57(-0.46%) |
Sep 15, 2015 | 122.65 | 125.10 | 121.65 | 124.35 | 3,676,891 | +2.14(+1.75%) |
Sep 14, 2015 | 123.98 | 124.00 | 121.03 | 122.21 | 3,202,257 | -1.76(-1.42%) |
Sep 11, 2015 | 122.59 | 123.97 | 121.36 | 123.97 | 3,163,379 | +1.00(+0.81%) |
Sep 10, 2015 | 120.67 | 123.99 | 120.34 | 122.97 | 3,809,501 | +1.91(+1.58%) |
Sep 09, 2015 | 125.00 | 125.70 | 120.67 | 121.06 | 4,659,722 | -1.96(-1.59%) |
Sep 08, 2015 | 120.00 | 123.15 | 118.86 | 123.02 | 4,572,446 | +5.63(+4.80%) |
Sep 04, 2015 | 115.88 | 117.39 | 117.39 | 117.39 | 3,718,500 | -0.26(-0.22%) |
Sep 03, 2015 | 120.08 | 121.14 | 117.09 | 117.65 | 3,793,973 | -1.93(-1.61%) |
Sep 02, 2015 | 117.27 | 119.60 | 115.71 | 119.58 | 5,510,418 | +4.12(+3.57%) |
Sep 01, 2015 | 114.62 | 118.40 | 114.62 | 115.46 | 6,324,975 | -2.62(-2.22%) |
Aug 31, 2015 | 122.85 | 123.60 | 117.32 | 118.08 | 7,118,737 | -5.96(-4.80%) |
Aug 28, 2015 | 122.38 | 124.44 | 121.87 | 124.04 | 4,598,423 | +1.00(+0.81%) |
Aug 27, 2015 | 120.97 | 123.33 | 119.25 | 123.04 | 5,793,223 | +3.81(+3.20%) |
Aug 26, 2015 | 116.50 | 119.32 | 112.83 | 119.23 | 6,567,422 | +6.53(+5.79%) |
Aug 25, 2015 | 118.64 | 119.50 | 112.66 | 112.70 | 8,329,729 | -0.68(-0.60%) |
Aug 24, 2015 | 104.28 | 120.20 | 92.98 | 113.38 | 11,422,676 | -5.67(-4.76%) |
Aug 21, 2015 | 122.81 | 124.91 | 118.92 | 119.05 | 7,944,761 | -5.91(-4.73%) |
Aug 20, 2015 | 127.42 | 128.49 | 124.82 | 124.96 | 5,119,427 | -4.10(-3.18%) |
Aug 19, 2015 | 129.46 | 129.92 | 127.50 | 129.06 | 3,218,620 | -1.14(-0.88%) |
Aug 18, 2015 | 131.50 | 132.00 | 129.63 | 130.20 | 2,645,072 | -1.01(-0.77%) |
Aug 17, 2015 | 128.60 | 131.31 | 128.00 | 131.21 | 2,651,702 | +1.97(+1.52%) |
Aug 14, 2015 | 129.57 | 130.10 | 127.58 | 129.24 | 3,402,198 | -1.06(-0.81%) |
Aug 13, 2015 | 131.45 | 132.60 | 130.10 | 130.30 | 3,252,443 | -0.73(-0.56%) |
Aug 12, 2015 | 129.73 | 131.54 | 127.34 | 131.03 | 3,482,289 | +0.37(+0.28%) |
Aug 11, 2015 | 130.44 | 131.91 | 129.17 | 130.66 | 3,266,873 | -0.57(-0.43%) |
Aug 10, 2015 | 129.85 | 131.96 | 129.56 | 131.23 | 4,122,105 | +2.63(+2.05%) |
Aug 07, 2015 | 127.99 | 128.79 | 125.00 | 128.60 | 5,627,273 | +0.55(+0.43%) |
Aug 06, 2015 | 133.00 | 133.50 | 127.82 | 128.05 | 4,657,491 | -4.67(-3.52%) |
Aug 05, 2015 | 132.49 | 133.59 | 132.28 | 132.72 | 3,094,550 | +1.64(+1.25%) |
Aug 04, 2015 | 131.64 | 131.95 | 130.03 | 131.08 | 2,586,933 | -0.39(-0.30%) |
Aug 03, 2015 | 131.85 | 132.41 | 129.85 | 131.47 | 3,063,684 | +0.22(+0.17%) |
Jul 31, 2015 | 132.83 | 133.00 | 130.77 | 131.25 | 3,546,702 | -0.63(-0.48%) |
Jul 30, 2015 | 132.31 | 132.55 | 128.81 | 131.88 | 5,039,242 | -0.26(-0.20%) |
Jul 29, 2015 | 136.33 | 136.40 | 132.07 | 132.14 | 4,865,330 | -3.28(-2.42%) |
Jul 28, 2015 | 134.00 | 136.08 | 132.56 | 135.42 | 4,552,971 | +2.86(+2.16%) |
Jul 27, 2015 | 133.45 | 133.45 | 131.11 | 132.56 | 6,791,245 | -2.34(-1.73%) |
Jul 24, 2015 | 134.28 | 137.54 | 133.95 | 134.90 | 7,031,389 | -4.11(-2.96%) |
Jul 23, 2015 | 137.77 | 140.72 | 136.50 | 139.01 | 5,593,633 | +0.75(+0.54%) |
Jul 22, 2015 | 135.51 | 139.12 | 135.19 | 138.26 | 6,154,417 | +2.02(+1.48%) |
Jul 21, 2015 | 135.22 | 137.99 | 133.75 | 136.24 | 5,546,005 | +1.01(+0.75%) |
Jul 20, 2015 | 135.03 | 135.50 | 133.85 | 135.23 | 3,401,509 | +0.71(+0.53%) |
Jul 17, 2015 | 134.41 | 134.71 | 132.73 | 134.52 | 4,638,797 | -0.20(-0.15%) |
Jul 16, 2015 | 132.10 | 135.55 | 131.50 | 134.72 | 8,410,096 | +3.33(+2.53%) |
Jul 15, 2015 | 132.58 | 135.98 | 130.53 | 131.39 | 21,158,312 | +8.54(+6.95%) |
Jul 14, 2015 | 121.31 | 123.27 | 120.84 | 122.85 | 4,535,064 | +1.96(+1.62%) |
Jul 13, 2015 | 120.00 | 121.68 | 119.58 | 120.89 | 3,116,958 | +2.05(+1.73%) |
Jul 10, 2015 | 118.19 | 119.35 | 117.80 | 118.84 | 3,099,685 | +1.97(+1.69%) |
Jul 09, 2015 | 117.45 | 117.78 | 116.37 | 116.87 | 3,204,207 | +0.96(+0.83%) |
Jul 08, 2015 | 118.64 | 118.77 | 115.42 | 115.91 | 3,824,481 | -3.37(-2.83%) |
Jul 07, 2015 | 119.68 | 119.68 | 116.87 | 119.28 | 3,508,307 | +0.46(+0.39%) |
Jul 06, 2015 | 118.42 | 120.34 | 117.90 | 118.82 | 3,535,506 | -0.70(-0.59%) |
Jul 02, 2015 | 118.56 | 119.52 | 119.52 | 119.52 | 4,288,100 | +1.30(+1.10%) |
Jul 01, 2015 | 117.04 | 118.25 | 116.71 | 118.22 | 4,342,562 | +2.48(+2.15%) |
Jun 30, 2015 | 115.30 | 116.12 | 114.10 | 115.73 | 4,960,954 | +0.83(+0.72%) |
Jun 29, 2015 | 116.12 | 117.79 | 114.79 | 114.91 | 4,013,675 | -3.01(-2.55%) |
Jun 26, 2015 | 119.00 | 119.49 | 116.83 | 117.92 | 3,266,847 | -0.89(-0.75%) |
Jun 25, 2015 | 119.80 | 120.45 | 118.57 | 118.81 | 2,954,906 | -0.29(-0.24%) |
Jun 24, 2015 | 120.07 | 120.84 | 118.49 | 119.10 | 3,769,815 | -1.24(-1.03%) |
Jun 23, 2015 | 119.49 | 121.45 | 119.47 | 120.34 | 4,159,703 | +0.81(+0.68%) |
Jun 22, 2015 | 118.50 | 120.22 | 118.36 | 119.53 | 4,653,151 | +2.31(+1.97%) |
Jun 19, 2015 | 117.20 | 118.09 | 116.15 | 117.22 | 7,197,285 | +0.30(+0.26%) |
Jun 18, 2015 | 112.46 | 117.08 | 112.29 | 116.92 | 6,933,929 | +4.76(+4.24%) |
Jun 17, 2015 | 112.62 | 113.06 | 111.25 | 112.16 | 3,595,736 | +1.05(+0.95%) |
Jun 16, 2015 | 111.04 | 111.75 | 110.39 | 111.11 | 2,276,674 | +0.11(+0.10%) |
Jun 15, 2015 | 110.42 | 111.35 | 109.34 | 111.00 | 2,899,507 | -0.32(-0.29%) |
Jun 12, 2015 | 112.32 | 112.97 | 110.88 | 111.32 | 2,968,220 | -1.65(-1.46%) |
Jun 11, 2015 | 112.36 | 113.30 | 112.25 | 112.97 | 3,198,952 | +0.91(+0.81%) |
Jun 10, 2015 | 110.75 | 112.89 | 109.76 | 112.06 | 4,202,746 | +1.34(+1.21%) |
Jun 09, 2015 | 110.24 | 110.95 | 109.04 | 110.72 | 3,562,773 | -0.09(-0.08%) |
Jun 08, 2015 | 111.01 | 113.06 | 110.67 | 110.81 | 5,271,959 | +0.09(+0.08%) |
Jun 05, 2015 | 110.92 | 110.99 | 109.53 | 110.72 | 4,776,389 | -0.20(-0.18%) |
Jun 04, 2015 | 112.24 | 112.80 | 109.92 | 110.92 | 5,450,362 | -1.76(-1.56%) |
Jun 03, 2015 | 114.01 | 114.41 | 112.32 | 112.68 | 4,306,364 | -1.20(-1.05%) |
Jun 02, 2015 | 113.86 | 114.92 | 113.13 | 113.88 | 2,997,189 | -0.57(-0.50%) |
Jun 01, 2015 | 115.01 | 116.02 | 112.75 | 114.45 | 4,549,886 | +0.01(+0.01%) |
May 29, 2015 | 114.87 | 116.00 | 114.00 | 114.44 | 4,350,904 | -0.49(-0.43%) |
May 28, 2015 | 115.84 | 116.23 | 114.35 | 114.93 | 2,811,742 | -1.09(-0.94%) |
May 27, 2015 | 114.65 | 116.28 | 113.96 | 116.02 | 3,005,558 | +1.56(+1.36%) |
May 26, 2015 | 115.56 | 115.87 | 113.82 | 114.46 | 2,733,808 | -1.63(-1.40%) |
May 22, 2015 | 115.50 | 116.09 | 116.09 | 116.09 | 2,651,100 | -0.11(-0.09%) |
May 21, 2015 | 116.40 | 117.48 | 115.95 | 116.20 | 3,926,877 | -0.66(-0.56%) |
May 20, 2015 | 117.03 | 117.72 | 115.55 | 116.86 | 3,111,682 | +0.01(+0.01%) |
May 19, 2015 | 116.39 | 117.65 | 116.31 | 116.85 | 3,302,011 | +0.48(+0.41%) |
May 18, 2015 | 114.76 | 117.00 | 114.66 | 116.37 | 3,629,869 | +0.84(+0.73%) |
May 15, 2015 | 115.20 | 115.95 | 114.76 | 115.53 | 3,306,631 | +0.45(+0.39%) |
May 14, 2015 | 114.26 | 115.36 | 112.67 | 115.08 | 3,821,237 | +1.68(+1.48%) |
May 13, 2015 | 114.11 | 115.10 | 112.61 | 113.40 | 4,321,436 | -0.18(-0.16%) |
May 12, 2015 | 112.27 | 114.25 | 110.83 | 113.58 | 4,837,809 | +0.18(+0.16%) |
May 11, 2015 | 113.93 | 114.44 | 113.02 | 113.40 | 2,885,203 | +0.19(+0.17%) |
May 08, 2015 | 113.66 | 114.66 | 111.73 | 113.21 | 6,087,315 | +1.20(+1.07%) |
May 07, 2015 | 109.59 | 114.29 | 109.25 | 112.01 | 9,130,168 | +3.36(+3.09%) |
May 06, 2015 | 108.49 | 108.99 | 107.05 | 108.65 | 5,566,751 | +1.11(+1.03%) |
May 05, 2015 | 109.37 | 109.77 | 107.09 | 107.54 | 5,024,051 | -2.36(-2.15%) |
May 04, 2015 | 111.08 | 112.60 | 109.80 | 109.90 | 4,877,502 | -0.65(-0.59%) |