Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 124.09 | 126.06 | 121.75 | 123.24 | 6,918,747 | -1.76(-1.41%) |
Apr 28, 2016 | 124.74 | 127.43 | 124.07 | 125.00 | 4,306,350 | -0.34(-0.27%) |
Apr 27, 2016 | 126.69 | 126.83 | 124.96 | 125.35 | 3,505,688 | -1.44(-1.14%) |
Apr 26, 2016 | 127.21 | 127.61 | 126.14 | 126.79 | 2,769,857 | -0.47(-0.37%) |
Apr 25, 2016 | 127.02 | 127.48 | 126.31 | 127.26 | 2,050,375 | +0.21(+0.17%) |
Apr 22, 2016 | 128.09 | 128.23 | 126.27 | 127.05 | 3,541,439 | -0.90(-0.71%) |
Apr 21, 2016 | 126.47 | 128.10 | 126.15 | 127.95 | 3,016,379 | +1.24(+0.98%) |
Apr 20, 2016 | 126.92 | 127.56 | 125.97 | 126.72 | 3,049,774 | +0.51(+0.41%) |
Apr 19, 2016 | 125.19 | 126.51 | 124.83 | 126.20 | 3,458,989 | +0.31(+0.25%) |
Apr 18, 2016 | 124.17 | 126.20 | 124.10 | 125.89 | 2,673,001 | +1.22(+0.98%) |
Apr 15, 2016 | 124.68 | 124.87 | 123.37 | 124.67 | 3,627,658 | +0.01(+0.01%) |
Apr 14, 2016 | 124.42 | 125.17 | 124.08 | 124.66 | 3,091,426 | +0.05(+0.04%) |
Apr 13, 2016 | 123.81 | 125.26 | 123.19 | 124.61 | 4,958,665 | +1.14(+0.92%) |
Apr 12, 2016 | 121.56 | 123.94 | 121.54 | 123.48 | 3,549,472 | +1.72(+1.41%) |
Apr 11, 2016 | 121.77 | 122.82 | 120.89 | 121.76 | 3,509,975 | -0.05(-0.04%) |
Apr 08, 2016 | 123.20 | 123.79 | 121.00 | 121.81 | 3,239,546 | -0.72(-0.59%) |
Apr 07, 2016 | 123.83 | 124.55 | 121.90 | 122.53 | 4,320,710 | -1.77(-1.43%) |
Apr 06, 2016 | 120.08 | 124.45 | 119.52 | 124.30 | 5,223,838 | +5.22(+4.39%) |
Apr 05, 2016 | 119.65 | 120.80 | 118.82 | 119.08 | 3,345,675 | -1.33(-1.11%) |
Apr 04, 2016 | 119.90 | 121.42 | 119.66 | 120.41 | 2,971,801 | +0.39(+0.32%) |
Apr 01, 2016 | 116.80 | 120.24 | 116.08 | 120.02 | 5,102,083 | +3.29(+2.82%) |
Mar 31, 2016 | 116.26 | 117.53 | 116.11 | 116.73 | 3,595,926 | +0.35(+0.30%) |
Mar 30, 2016 | 116.48 | 117.47 | 115.46 | 116.38 | 2,985,701 | -0.01(-0.01%) |
Mar 29, 2016 | 115.58 | 116.54 | 114.29 | 116.39 | 3,513,832 | +0.87(+0.75%) |
Mar 28, 2016 | 116.25 | 117.06 | 114.70 | 115.51 | 2,711,403 | -0.68(-0.58%) |
Mar 24, 2016 | 115.82 | 116.19 | 116.19 | 116.19 | 3,886,470 | +0.37(+0.32%) |
Mar 23, 2016 | 117.02 | 118.27 | 115.38 | 115.82 | 3,991,478 | -1.45(-1.23%) |
Mar 22, 2016 | 114.48 | 117.55 | 114.31 | 117.27 | 5,412,285 | +2.81(+2.46%) |
Mar 21, 2016 | 113.12 | 115.19 | 112.91 | 114.45 | 4,081,464 | +1.17(+1.03%) |
Mar 18, 2016 | 112.87 | 113.98 | 110.95 | 113.29 | 8,737,517 | +1.07(+0.96%) |
Mar 17, 2016 | 111.89 | 113.51 | 110.43 | 112.21 | 6,293,371 | +0.12(+0.10%) |
Mar 16, 2016 | 111.33 | 114.45 | 110.50 | 112.09 | 7,840,954 | +0.60(+0.54%) |
Mar 15, 2016 | 112.77 | 113.12 | 111.18 | 111.50 | 3,897,275 | -1.10(-0.97%) |
Mar 14, 2016 | 112.00 | 113.13 | 111.48 | 112.59 | 3,870,998 | +0.04(+0.03%) |
Mar 11, 2016 | 111.29 | 112.88 | 110.69 | 112.56 | 6,244,592 | +2.76(+2.51%) |
Mar 10, 2016 | 110.60 | 111.71 | 108.23 | 109.80 | 5,873,819 | +0.10(+0.09%) |
Mar 09, 2016 | 112.11 | 112.17 | 108.93 | 109.70 | 7,802,630 | -2.90(-2.58%) |
Mar 08, 2016 | 114.36 | 114.45 | 112.36 | 112.60 | 3,935,465 | -2.09(-1.82%) |
Mar 07, 2016 | 112.87 | 115.12 | 112.70 | 114.69 | 4,217,905 | +1.04(+0.91%) |
Mar 04, 2016 | 114.47 | 114.68 | 112.53 | 113.65 | 4,458,811 | +0.11(+0.10%) |
Mar 03, 2016 | 114.62 | 114.67 | 113.14 | 113.54 | 3,839,802 | -1.28(-1.12%) |
Mar 02, 2016 | 115.22 | 115.72 | 113.83 | 114.83 | 4,739,992 | -0.70(-0.61%) |
Mar 01, 2016 | 112.34 | 115.58 | 110.77 | 115.53 | 5,751,209 | +4.76(+4.29%) |
Feb 29, 2016 | 114.42 | 114.97 | 110.72 | 110.77 | 6,670,572 | -4.14(-3.60%) |
Feb 26, 2016 | 115.62 | 116.39 | 114.41 | 114.91 | 4,381,878 | +0.66(+0.58%) |
Feb 25, 2016 | 114.73 | 115.53 | 113.09 | 114.25 | 4,426,761 | -0.28(-0.24%) |
Feb 24, 2016 | 113.28 | 114.66 | 112.04 | 114.53 | 4,258,954 | -0.12(-0.10%) |
Feb 23, 2016 | 115.34 | 116.56 | 114.34 | 114.65 | 4,257,597 | -1.01(-0.87%) |
Feb 22, 2016 | 115.79 | 116.60 | 114.40 | 115.66 | 5,912,693 | -1.21(-1.04%) |
Feb 19, 2016 | 115.99 | 118.15 | 115.47 | 116.88 | 3,592,313 | +0.64(+0.55%) |
Feb 18, 2016 | 117.40 | 118.62 | 116.07 | 116.24 | 3,714,581 | -1.38(-1.17%) |
Feb 17, 2016 | 115.46 | 117.97 | 114.76 | 117.61 | 4,894,848 | +3.05(+2.66%) |
Feb 16, 2016 | 114.36 | 115.27 | 113.42 | 114.56 | 4,330,039 | +1.89(+1.68%) |
Feb 12, 2016 | 111.43 | 112.67 | 112.67 | 112.67 | 4,133,340 | +2.54(+2.30%) |
Feb 11, 2016 | 109.59 | 111.71 | 109.03 | 110.13 | 5,618,247 | -1.83(-1.63%) |
Feb 10, 2016 | 112.27 | 113.75 | 111.31 | 111.96 | 5,526,799 | +1.28(+1.15%) |
Feb 09, 2016 | 109.03 | 111.95 | 108.88 | 110.69 | 5,446,544 | +0.12(+0.11%) |
Feb 08, 2016 | 110.95 | 111.77 | 108.39 | 110.56 | 5,984,610 | -1.58(-1.41%) |
Feb 05, 2016 | 115.15 | 115.50 | 111.10 | 112.14 | 8,344,760 | -3.77(-3.25%) |
Feb 04, 2016 | 116.36 | 117.49 | 115.05 | 115.91 | 4,766,254 | -0.60(-0.52%) |
Feb 03, 2016 | 116.36 | 116.89 | 113.71 | 116.51 | 5,859,543 | +0.45(+0.39%) |
Feb 02, 2016 | 116.35 | 117.13 | 114.80 | 116.06 | 5,017,285 | -2.04(-1.73%) |
Feb 01, 2016 | 116.99 | 118.77 | 115.47 | 118.10 | 5,951,291 | +0.02(+0.01%) |
Jan 29, 2016 | 115.51 | 118.30 | 112.30 | 118.09 | 9,279,170 | +3.39(+2.95%) |
Jan 28, 2016 | 116.83 | 117.30 | 112.43 | 114.70 | 5,484,967 | -1.64(-1.41%) |
Jan 27, 2016 | 119.76 | 119.76 | 115.10 | 116.34 | 4,852,840 | -2.56(-2.15%) |
Jan 26, 2016 | 118.12 | 120.02 | 116.82 | 118.90 | 4,714,987 | +0.27(+0.23%) |
Jan 25, 2016 | 120.75 | 122.16 | 118.30 | 118.63 | 6,163,017 | -2.05(-1.70%) |
Jan 22, 2016 | 120.96 | 121.36 | 119.25 | 120.68 | 5,920,151 | +2.55(+2.16%) |
Jan 21, 2016 | 119.65 | 119.86 | 116.16 | 118.12 | 6,044,969 | -1.73(-1.45%) |
Jan 20, 2016 | 115.20 | 121.26 | 114.47 | 119.86 | 9,488,789 | +2.88(+2.46%) |
Jan 19, 2016 | 118.64 | 119.55 | 114.61 | 116.98 | 5,660,521 | +0.00(+0.00%) |
Jan 15, 2016 | 114.19 | 116.98 | 116.98 | 116.98 | 8,035,742 | -1.44(-1.21%) |
Jan 14, 2016 | 112.90 | 120.07 | 111.78 | 118.42 | 7,306,243 | +5.95(+5.29%) |
Jan 13, 2016 | 116.86 | 118.16 | 112.33 | 112.47 | 5,150,182 | -4.12(-3.53%) |
Jan 12, 2016 | 114.76 | 116.93 | 113.59 | 116.59 | 5,703,878 | +2.40(+2.10%) |
Jan 11, 2016 | 117.00 | 117.20 | 111.47 | 114.19 | 6,140,208 | -2.33(-2.00%) |
Jan 08, 2016 | 118.39 | 119.73 | 116.33 | 116.52 | 5,405,740 | -1.76(-1.49%) |
Jan 07, 2016 | 118.34 | 120.90 | 118.21 | 118.28 | 5,382,736 | -2.89(-2.39%) |
Jan 06, 2016 | 119.85 | 122.10 | 119.76 | 121.17 | 4,949,615 | -1.12(-0.92%) |
Jan 05, 2016 | 122.93 | 123.87 | 121.58 | 122.29 | 3,460,491 | -0.13(-0.11%) |
Jan 04, 2016 | 122.93 | 123.10 | 120.68 | 122.42 | 6,574,522 | -3.08(-2.46%) |
Dec 31, 2015 | 125.37 | 125.51 | 125.51 | 125.51 | 2,296,905 | -0.74(-0.59%) |
Dec 30, 2015 | 127.29 | 127.38 | 125.96 | 126.25 | 1,931,474 | -0.89(-0.70%) |
Dec 29, 2015 | 125.97 | 127.54 | 125.29 | 127.14 | 2,807,888 | +2.09(+1.68%) |
Dec 28, 2015 | 125.96 | 126.12 | 124.17 | 125.05 | 1,957,491 | -1.41(-1.11%) |
Dec 24, 2015 | 126.57 | 126.45 | 126.45 | 126.45 | 1,219,653 | +0.64(+0.51%) |
Dec 23, 2015 | 126.05 | 126.41 | 124.98 | 125.81 | 2,848,144 | +0.32(+0.26%) |
Dec 22, 2015 | 124.09 | 126.31 | 123.73 | 125.49 | 4,042,477 | +2.34(+1.90%) |
Dec 21, 2015 | 123.61 | 124.00 | 121.68 | 123.15 | 4,939,331 | +0.37(+0.30%) |
Dec 18, 2015 | 124.09 | 125.11 | 122.64 | 122.78 | 8,053,894 | -2.03(-1.63%) |
Dec 17, 2015 | 127.25 | 127.56 | 123.56 | 124.81 | 4,784,725 | -2.44(-1.91%) |
Dec 16, 2015 | 127.04 | 127.75 | 125.33 | 127.25 | 5,068,197 | +1.52(+1.21%) |
Dec 15, 2015 | 124.98 | 127.15 | 124.91 | 125.73 | 6,939,064 | +3.48(+2.85%) |
Dec 14, 2015 | 120.60 | 122.42 | 118.63 | 122.25 | 3,615,341 | +2.29(+1.91%) |
Dec 11, 2015 | 122.02 | 122.76 | 119.68 | 119.96 | 3,887,498 | -3.50(-2.83%) |
Dec 10, 2015 | 122.91 | 124.36 | 121.39 | 123.45 | 3,639,485 | +1.38(+1.13%) |
Dec 09, 2015 | 122.43 | 123.56 | 120.71 | 122.08 | 3,874,407 | -1.13(-0.92%) |
Dec 08, 2015 | 121.09 | 124.22 | 120.65 | 123.20 | 2,909,016 | +0.81(+0.66%) |
Dec 07, 2015 | 125.96 | 126.00 | 121.81 | 122.39 | 4,613,025 | -2.42(-1.94%) |
Dec 04, 2015 | 119.81 | 125.22 | 119.80 | 124.81 | 5,071,219 | +5.24(+4.38%) |
Dec 03, 2015 | 123.92 | 124.11 | 118.84 | 119.57 | 5,779,444 | -4.54(-3.66%) |
Dec 02, 2015 | 124.96 | 125.55 | 123.78 | 124.11 | 3,714,034 | -1.13(-0.90%) |
Dec 01, 2015 | 125.80 | 126.36 | 124.11 | 125.24 | 3,141,498 | +0.68(+0.55%) |
Nov 30, 2015 | 126.41 | 126.80 | 123.99 | 124.56 | 3,856,130 | -1.87(-1.48%) |
Nov 27, 2015 | 127.39 | 127.56 | 126.14 | 126.43 | 1,361,095 | -0.33(-0.26%) |
Nov 25, 2015 | 126.06 | 126.76 | 126.76 | 126.76 | 2,760,322 | +0.90(+0.72%) |
Nov 24, 2015 | 124.49 | 126.29 | 124.48 | 125.86 | 4,768,591 | +0.24(+0.19%) |
Nov 23, 2015 | 123.42 | 126.13 | 123.42 | 125.62 | 5,392,161 | +1.98(+1.60%) |
Nov 20, 2015 | 124.28 | 124.74 | 123.36 | 123.64 | 3,528,342 | +0.33(+0.26%) |
Nov 19, 2015 | 123.62 | 124.88 | 122.80 | 123.31 | 2,639,730 | -1.11(-0.89%) |
Nov 18, 2015 | 122.25 | 124.57 | 120.89 | 124.42 | 3,848,614 | +2.57(+2.11%) |
Nov 17, 2015 | 119.77 | 123.03 | 118.83 | 121.85 | 4,713,509 | +2.40(+2.01%) |
Nov 16, 2015 | 117.54 | 119.67 | 116.83 | 119.45 | 3,159,851 | +2.28(+1.95%) |
Nov 13, 2015 | 116.50 | 118.70 | 114.43 | 117.17 | 4,985,984 | +0.44(+0.38%) |
Nov 12, 2015 | 120.57 | 121.93 | 116.61 | 116.73 | 6,164,390 | -3.94(-3.26%) |
Nov 11, 2015 | 122.52 | 122.75 | 120.59 | 120.67 | 2,500,919 | -1.16(-0.95%) |
Nov 10, 2015 | 123.28 | 123.98 | 121.61 | 121.83 | 3,732,259 | -0.97(-0.79%) |
Nov 09, 2015 | 122.89 | 123.55 | 121.79 | 122.80 | 3,538,430 | -0.64(-0.52%) |
Nov 06, 2015 | 123.75 | 123.75 | 120.65 | 123.44 | 4,346,883 | -0.58(-0.47%) |
Nov 05, 2015 | 124.78 | 124.99 | 122.18 | 124.02 | 2,862,926 | -0.51(-0.41%) |
Nov 04, 2015 | 125.28 | 126.15 | 123.68 | 124.53 | 3,977,073 | -0.45(-0.36%) |
Nov 03, 2015 | 123.83 | 125.51 | 123.47 | 124.98 | 3,134,593 | +0.12(+0.09%) |
Nov 02, 2015 | 122.32 | 125.20 | 121.83 | 124.86 | 4,188,547 | +3.18(+2.61%) |
Oct 30, 2015 | 123.90 | 124.62 | 121.65 | 121.68 | 5,966,292 | -1.85(-1.49%) |
Oct 29, 2015 | 126.92 | 126.93 | 122.27 | 123.53 | 6,330,285 | -1.61(-1.28%) |
Oct 28, 2015 | 125.18 | 125.29 | 122.11 | 125.14 | 6,340,544 | +0.53(+0.43%) |
Oct 27, 2015 | 121.99 | 124.72 | 121.42 | 124.61 | 5,038,105 | +2.61(+2.14%) |
Oct 26, 2015 | 120.01 | 123.02 | 118.97 | 121.99 | 5,650,234 | +2.18(+1.82%) |
Oct 23, 2015 | 118.17 | 120.16 | 116.82 | 119.81 | 4,754,242 | +2.65(+2.26%) |
Oct 22, 2015 | 117.01 | 117.65 | 114.29 | 117.17 | 5,303,345 | +1.71(+1.48%) |
Oct 21, 2015 | 117.22 | 117.51 | 113.31 | 115.46 | 4,990,931 | -0.28(-0.24%) |
Oct 20, 2015 | 118.61 | 119.24 | 114.98 | 115.74 | 4,400,607 | -3.09(-2.60%) |
Oct 19, 2015 | 117.40 | 120.11 | 117.28 | 118.83 | 4,252,839 | +1.43(+1.22%) |
Oct 16, 2015 | 117.85 | 118.56 | 115.84 | 117.40 | 6,230,622 | +0.05(+0.05%) |
Oct 15, 2015 | 113.43 | 117.53 | 113.06 | 117.34 | 4,250,214 | +3.64(+3.20%) |
Oct 14, 2015 | 114.14 | 116.11 | 113.18 | 113.71 | 4,156,319 | +0.18(+0.16%) |
Oct 13, 2015 | 116.58 | 117.68 | 113.42 | 113.53 | 5,386,519 | -4.19(-3.56%) |
Oct 12, 2015 | 117.53 | 119.33 | 116.64 | 117.72 | 7,114,411 | +2.65(+2.30%) |
Oct 09, 2015 | 114.81 | 115.97 | 113.86 | 115.08 | 4,004,872 | -0.24(-0.21%) |
Oct 08, 2015 | 113.61 | 116.15 | 111.58 | 115.31 | 8,628,984 | +1.42(+1.25%) |
Oct 07, 2015 | 109.74 | 114.09 | 107.88 | 113.89 | 10,402,331 | +5.25(+4.84%) |
Oct 06, 2015 | 109.33 | 110.29 | 106.21 | 108.64 | 6,263,818 | -1.98(-1.79%) |
Oct 05, 2015 | 110.78 | 111.47 | 109.41 | 110.62 | 5,676,776 | +1.02(+0.93%) |
Oct 02, 2015 | 106.36 | 109.64 | 104.34 | 109.60 | 6,244,235 | +1.72(+1.60%) |
Oct 01, 2015 | 106.58 | 108.19 | 105.08 | 107.88 | 6,078,000 | +1.47(+1.38%) |
Sep 30, 2015 | 105.13 | 107.12 | 104.51 | 106.41 | 8,071,869 | +3.46(+3.36%) |
Sep 29, 2015 | 101.55 | 106.16 | 101.11 | 102.94 | 8,126,408 | +1.22(+1.20%) |
Sep 28, 2015 | 106.15 | 106.31 | 100.08 | 101.73 | 9,766,952 | -4.84(-4.54%) |
Sep 25, 2015 | 112.36 | 112.89 | 105.21 | 106.57 | 6,816,339 | -3.83(-3.47%) |
Sep 24, 2015 | 111.33 | 112.03 | 108.75 | 110.40 | 4,574,690 | -1.70(-1.52%) |
Sep 23, 2015 | 112.38 | 113.11 | 110.80 | 112.10 | 3,620,741 | -0.16(-0.14%) |
Sep 22, 2015 | 111.55 | 112.91 | 109.87 | 112.26 | 5,872,933 | -0.89(-0.79%) |
Sep 21, 2015 | 116.91 | 117.55 | 112.56 | 113.15 | 6,112,882 | -2.69(-2.32%) |
Sep 18, 2015 | 116.25 | 117.98 | 114.64 | 115.84 | 8,432,935 | -2.55(-2.16%) |
Sep 17, 2015 | 116.70 | 120.27 | 116.16 | 118.40 | 4,575,043 | +2.10(+1.81%) |
Sep 16, 2015 | 116.91 | 117.60 | 114.22 | 116.30 | 5,204,936 | -0.74(-0.63%) |
Sep 15, 2015 | 116.94 | 117.54 | 115.58 | 117.04 | 3,327,978 | +0.88(+0.75%) |
Sep 14, 2015 | 118.38 | 118.38 | 115.43 | 116.16 | 3,764,826 | -1.70(-1.44%) |
Sep 11, 2015 | 116.97 | 117.55 | 116.11 | 117.86 | 3,149,280 | +0.05(+0.05%) |
Sep 10, 2015 | 116.04 | 118.72 | 115.82 | 117.81 | 4,521,002 | +1.59(+1.36%) |
Sep 09, 2015 | 120.15 | 120.59 | 115.87 | 116.22 | 3,883,258 | -2.68(-2.25%) |
Sep 08, 2015 | 116.62 | 118.98 | 116.16 | 118.90 | 5,860,558 | +5.80(+5.13%) |
Sep 04, 2015 | 113.46 | 113.10 | 113.10 | 113.10 | 4,371,379 | -1.70(-1.48%) |
Sep 03, 2015 | 117.45 | 118.56 | 114.57 | 114.80 | 3,728,577 | -2.35(-2.01%) |
Sep 02, 2015 | 114.68 | 117.20 | 113.28 | 117.15 | 5,640,287 | +3.72(+3.27%) |
Sep 01, 2015 | 114.80 | 116.15 | 113.05 | 113.44 | 7,179,026 | -3.32(-2.85%) |
Aug 31, 2015 | 119.49 | 120.28 | 116.39 | 116.76 | 5,659,829 | -3.16(-2.64%) |
Aug 28, 2015 | 120.30 | 121.55 | 118.25 | 119.92 | 6,043,753 | +0.13(+0.11%) |
Aug 27, 2015 | 119.15 | 120.85 | 116.44 | 119.79 | 6,382,695 | +1.34(+1.13%) |
Aug 26, 2015 | 116.34 | 118.55 | 113.18 | 118.45 | 6,826,065 | +6.76(+6.05%) |
Aug 25, 2015 | 117.31 | 118.38 | 111.45 | 111.69 | 8,710,222 | -1.88(-1.66%) |
Aug 24, 2015 | 111.80 | 118.79 | 107.70 | 113.58 | 11,304,652 | -5.81(-4.86%) |
Aug 21, 2015 | 122.29 | 126.10 | 119.38 | 119.38 | 8,070,389 | -4.58(-3.70%) |
Aug 20, 2015 | 126.42 | 127.31 | 123.88 | 123.97 | 4,539,001 | -4.17(-3.25%) |
Aug 19, 2015 | 128.33 | 129.02 | 126.51 | 128.14 | 4,081,063 | -0.88(-0.69%) |
Aug 18, 2015 | 130.78 | 130.96 | 128.55 | 129.02 | 2,955,272 | -1.59(-1.22%) |
Aug 17, 2015 | 128.51 | 130.69 | 127.70 | 130.62 | 2,585,311 | +1.59(+1.23%) |
Aug 14, 2015 | 129.31 | 130.49 | 128.21 | 129.02 | 3,516,240 | -0.66(-0.51%) |
Aug 13, 2015 | 131.16 | 131.54 | 129.26 | 129.69 | 2,465,714 | -0.96(-0.74%) |
Aug 12, 2015 | 128.40 | 131.08 | 126.05 | 130.65 | 5,863,214 | +1.58(+1.22%) |
Aug 11, 2015 | 129.92 | 129.97 | 127.79 | 129.07 | 3,819,874 | -1.56(-1.20%) |
Aug 10, 2015 | 132.39 | 133.76 | 130.52 | 130.63 | 3,564,821 | -1.31(-0.99%) |
Aug 07, 2015 | 129.92 | 132.06 | 127.42 | 131.94 | 5,427,670 | +2.03(+1.56%) |
Aug 06, 2015 | 135.49 | 135.50 | 128.83 | 129.91 | 4,930,370 | -5.19(-3.84%) |
Aug 05, 2015 | 134.41 | 135.93 | 134.29 | 135.10 | 2,803,744 | +1.26(+0.94%) |
Aug 04, 2015 | 134.60 | 134.93 | 132.94 | 133.85 | 3,231,030 | -0.60(-0.45%) |
Aug 03, 2015 | 135.38 | 135.57 | 133.25 | 134.45 | 3,816,211 | -0.77(-0.57%) |
Jul 31, 2015 | 135.91 | 139.22 | 134.77 | 135.22 | 9,519,738 | +3.75(+2.85%) |
Jul 30, 2015 | 130.24 | 132.07 | 128.80 | 131.47 | 5,275,364 | +0.17(+0.13%) |
Jul 29, 2015 | 132.41 | 132.99 | 129.49 | 131.30 | 6,674,837 | -0.97(-0.74%) |
Jul 28, 2015 | 127.20 | 133.85 | 127.20 | 132.27 | 11,170,754 | +5.51(+4.35%) |
Jul 27, 2015 | 122.03 | 127.05 | 121.87 | 126.76 | 7,518,638 | +5.32(+4.38%) |
Jul 24, 2015 | 124.13 | 125.37 | 120.38 | 121.44 | 5,760,240 | -4.22(-3.36%) |
Jul 23, 2015 | 126.34 | 126.44 | 124.65 | 125.65 | 2,241,359 | -0.12(-0.09%) |
Jul 22, 2015 | 123.64 | 126.10 | 123.64 | 125.77 | 2,751,527 | +0.42(+0.34%) |
Jul 21, 2015 | 126.13 | 126.53 | 124.33 | 125.35 | 3,513,092 | -0.49(-0.39%) |
Jul 20, 2015 | 125.24 | 126.65 | 124.73 | 125.84 | 3,516,243 | +0.82(+0.66%) |
Jul 17, 2015 | 124.85 | 125.19 | 122.97 | 125.02 | 4,242,434 | +0.18(+0.14%) |
Jul 16, 2015 | 123.84 | 125.39 | 123.33 | 124.84 | 3,248,237 | +1.98(+1.61%) |
Jul 15, 2015 | 122.87 | 124.47 | 122.19 | 122.86 | 3,419,826 | +0.86(+0.71%) |
Jul 14, 2015 | 119.71 | 122.75 | 119.27 | 121.99 | 4,733,659 | +2.73(+2.29%) |
Jul 13, 2015 | 118.90 | 119.88 | 118.62 | 119.27 | 2,355,129 | +1.27(+1.08%) |
Jul 10, 2015 | 117.91 | 118.33 | 116.76 | 118.00 | 5,193,282 | +2.14(+1.84%) |
Jul 09, 2015 | 116.73 | 117.84 | 115.71 | 115.86 | 5,414,952 | -0.77(-0.66%) |
Jul 08, 2015 | 118.00 | 118.57 | 116.33 | 116.63 | 3,125,876 | -2.36(-1.98%) |
Jul 07, 2015 | 118.88 | 119.22 | 116.53 | 118.98 | 2,942,546 | +0.68(+0.58%) |
Jul 06, 2015 | 116.50 | 119.50 | 116.30 | 118.30 | 3,622,160 | +0.95(+0.81%) |
Jul 02, 2015 | 118.80 | 117.35 | 117.35 | 117.35 | 2,768,393 | -1.33(-1.12%) |
Jul 01, 2015 | 118.64 | 119.26 | 117.48 | 118.68 | 3,002,962 | +1.12(+0.96%) |
Jun 30, 2015 | 117.34 | 118.09 | 116.01 | 117.55 | 5,084,479 | +1.47(+1.27%) |
Jun 29, 2015 | 119.93 | 120.95 | 115.95 | 116.08 | 6,245,064 | -4.92(-4.06%) |
Jun 26, 2015 | 122.06 | 122.35 | 120.39 | 121.00 | 4,620,322 | -0.57(-0.47%) |
Jun 25, 2015 | 123.14 | 123.16 | 121.00 | 121.56 | 3,145,806 | -0.87(-0.71%) |
Jun 24, 2015 | 123.69 | 123.92 | 121.96 | 122.43 | 3,293,694 | -1.38(-1.11%) |
Jun 23, 2015 | 125.16 | 125.19 | 123.31 | 123.81 | 3,202,038 | -0.41(-0.33%) |
Jun 22, 2015 | 123.75 | 125.01 | 123.62 | 124.21 | 2,515,855 | +1.15(+0.93%) |
Jun 19, 2015 | 122.61 | 124.22 | 122.34 | 123.07 | 6,767,544 | +0.46(+0.38%) |
Jun 18, 2015 | 119.70 | 123.10 | 119.69 | 122.61 | 4,511,444 | +3.42(+2.87%) |
Jun 17, 2015 | 120.11 | 120.20 | 118.59 | 119.18 | 3,929,041 | -0.44(-0.37%) |
Jun 16, 2015 | 119.31 | 120.07 | 118.75 | 119.63 | 2,250,165 | +0.10(+0.08%) |
Jun 15, 2015 | 118.49 | 119.73 | 117.59 | 119.53 | 3,376,192 | -0.02(-0.01%) |
Jun 12, 2015 | 120.39 | 120.78 | 118.75 | 119.54 | 3,131,849 | -1.41(-1.16%) |
Jun 11, 2015 | 120.91 | 121.73 | 119.79 | 120.95 | 4,745,134 | +1.84(+1.55%) |
Jun 10, 2015 | 117.46 | 119.36 | 115.52 | 119.11 | 7,799,193 | +0.57(+0.48%) |
Jun 09, 2015 | 119.87 | 120.30 | 117.85 | 118.53 | 3,611,304 | -1.28(-1.07%) |
Jun 08, 2015 | 120.45 | 121.34 | 119.17 | 119.81 | 2,720,051 | -0.60(-0.50%) |
Jun 05, 2015 | 121.37 | 122.06 | 119.47 | 120.41 | 4,481,704 | -0.64(-0.53%) |
Jun 04, 2015 | 119.91 | 121.34 | 119.68 | 121.05 | 5,116,389 | +0.74(+0.61%) |
Jun 03, 2015 | 120.56 | 120.88 | 119.76 | 120.32 | 2,821,483 | +0.53(+0.44%) |
Jun 02, 2015 | 120.12 | 120.96 | 118.53 | 119.79 | 3,261,299 | -0.45(-0.38%) |
Jun 01, 2015 | 120.67 | 120.98 | 119.07 | 120.24 | 3,722,105 | +0.59(+0.49%) |
May 29, 2015 | 120.06 | 120.96 | 119.14 | 119.65 | 5,764,994 | -0.83(-0.69%) |
May 28, 2015 | 122.21 | 122.21 | 119.32 | 120.48 | 5,491,823 | -2.37(-1.93%) |
May 27, 2015 | 122.48 | 123.28 | 121.96 | 122.85 | 4,357,151 | +1.09(+0.90%) |
May 26, 2015 | 123.01 | 124.40 | 120.98 | 121.76 | 5,326,086 | -3.50(-2.79%) |
May 22, 2015 | 125.26 | 125.26 | 125.26 | 125.26 | 2,136,565 | -0.20(-0.16%) |
May 21, 2015 | 125.21 | 126.14 | 124.67 | 125.45 | 2,816,451 | -0.11(-0.09%) |
May 20, 2015 | 125.55 | 126.80 | 124.35 | 125.56 | 2,647,375 | +0.32(+0.26%) |
May 19, 2015 | 125.47 | 125.67 | 124.40 | 125.24 | 2,282,182 | +0.09(+0.07%) |
May 18, 2015 | 123.82 | 125.50 | 123.49 | 125.15 | 2,813,092 | +0.83(+0.67%) |
May 15, 2015 | 125.02 | 125.29 | 123.80 | 124.32 | 3,115,147 | +0.29(+0.23%) |
May 14, 2015 | 122.44 | 124.17 | 121.13 | 124.03 | 3,548,583 | +2.75(+2.27%) |
May 13, 2015 | 122.31 | 123.46 | 120.72 | 121.28 | 3,560,460 | +0.11(+0.09%) |
May 12, 2015 | 121.75 | 121.95 | 119.23 | 121.17 | 5,693,481 | -1.55(-1.26%) |
May 11, 2015 | 123.67 | 124.19 | 122.67 | 122.71 | 3,574,782 | -0.98(-0.79%) |
May 08, 2015 | 121.75 | 124.09 | 121.25 | 123.70 | 6,121,376 | +3.38(+2.81%) |
May 07, 2015 | 121.33 | 121.78 | 119.78 | 120.31 | 5,737,789 | -0.80(-0.66%) |
May 06, 2015 | 121.91 | 122.21 | 119.36 | 121.11 | 4,938,147 | -0.37(-0.31%) |
May 05, 2015 | 122.91 | 123.58 | 121.33 | 121.49 | 4,050,016 | -2.03(-1.65%) |
May 04, 2015 | 123.06 | 124.93 | 123.02 | 123.52 | 4,582,256 | +1.33(+1.09%) |