Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 108.87 | 109.24 | 108.87 | 109.15 | 3,260,074 | +0.11(+0.10%) |
May 27, 2016 | 109.20 | 109.05 | 109.05 | 109.05 | 373,069 | -0.23(-0.21%) |
May 26, 2016 | 109.14 | 109.29 | 109.08 | 109.28 | 336,880 | +0.29(+0.26%) |
May 25, 2016 | 108.98 | 109.06 | 108.95 | 108.99 | 162,924 | -0.04(-0.03%) |
May 24, 2016 | 109.08 | 109.08 | 108.94 | 109.02 | 244,848 | -0.15(-0.14%) |
May 23, 2016 | 109.16 | 109.20 | 109.05 | 109.17 | 169,435 | -0.01(-0.01%) |
May 20, 2016 | 109.13 | 109.20 | 109.06 | 109.18 | 1,312,265 | +0.10(+0.09%) |
May 19, 2016 | 109.06 | 109.18 | 109.06 | 109.08 | 287,627 | +0.05(+0.05%) |
May 18, 2016 | 109.34 | 109.35 | 108.94 | 109.03 | 625,427 | -0.50(-0.45%) |
May 17, 2016 | 109.55 | 109.68 | 109.51 | 109.53 | 229,949 | -0.13(-0.12%) |
May 16, 2016 | 109.72 | 109.73 | 109.63 | 109.66 | 1,169,193 | -0.22(-0.20%) |
May 13, 2016 | 109.75 | 109.92 | 109.67 | 109.88 | 402,143 | +0.12(+0.11%) |
May 12, 2016 | 109.76 | 109.86 | 109.68 | 109.75 | 158,710 | -0.13(-0.12%) |
May 11, 2016 | 109.82 | 110.01 | 109.81 | 109.89 | 229,302 | -0.01(-0.01%) |
May 10, 2016 | 109.86 | 109.91 | 109.79 | 109.89 | 323,727 | -0.02(-0.02%) |
May 09, 2016 | 109.84 | 109.91 | 109.80 | 109.91 | 319,320 | +0.18(+0.17%) |
May 06, 2016 | 109.81 | 109.91 | 109.67 | 109.73 | 760,330 | -0.13(-0.12%) |
May 05, 2016 | 109.67 | 109.86 | 109.55 | 109.86 | 175,121 | +0.15(+0.13%) |
May 04, 2016 | 109.64 | 109.71 | 109.47 | 109.71 | 288,781 | +0.12(+0.11%) |
May 03, 2016 | 109.58 | 109.64 | 109.53 | 109.59 | 841,097 | +0.35(+0.32%) |
May 02, 2016 | 109.34 | 109.35 | 109.20 | 109.24 | 505,429 | -0.15(-0.14%) |
Apr 29, 2016 | 109.28 | 109.45 | 109.21 | 109.39 | 598,699 | +0.02(+0.02%) |
Apr 28, 2016 | 109.14 | 109.40 | 109.12 | 109.37 | 1,279,282 | +0.21(+0.19%) |
Apr 27, 2016 | 109.02 | 109.16 | 108.86 | 109.16 | 329,417 | +0.33(+0.30%) |
Apr 26, 2016 | 108.93 | 108.94 | 108.79 | 108.83 | 282,062 | -0.10(-0.09%) |
Apr 25, 2016 | 108.96 | 109.04 | 108.93 | 108.93 | 630,301 | -0.11(-0.10%) |
Apr 22, 2016 | 109.06 | 109.09 | 108.94 | 109.03 | 252,233 | -0.03(-0.02%) |
Apr 21, 2016 | 109.06 | 109.15 | 109.00 | 109.06 | 861,147 | -0.16(-0.14%) |
Apr 20, 2016 | 109.51 | 109.54 | 109.13 | 109.22 | 373,493 | -0.24(-0.22%) |
Apr 19, 2016 | 109.50 | 109.56 | 109.43 | 109.46 | 244,456 | -0.13(-0.12%) |
Apr 18, 2016 | 109.62 | 109.62 | 109.53 | 109.59 | 923,616 | -0.05(-0.05%) |
Apr 15, 2016 | 109.54 | 109.73 | 109.53 | 109.64 | 284,426 | +0.18(+0.17%) |
Apr 14, 2016 | 109.51 | 109.58 | 109.41 | 109.46 | 297,020 | -0.13(-0.12%) |
Apr 13, 2016 | 109.56 | 109.68 | 109.52 | 109.59 | 226,297 | -0.05(-0.05%) |
Apr 12, 2016 | 109.75 | 109.77 | 109.61 | 109.64 | 302,537 | -0.23(-0.21%) |
Apr 11, 2016 | 109.75 | 109.96 | 109.75 | 109.88 | 410,804 | +0.00(+0.00%) |
Apr 08, 2016 | 109.83 | 109.93 | 109.75 | 109.88 | 286,350 | -0.08(-0.07%) |
Apr 07, 2016 | 109.83 | 109.98 | 109.79 | 109.96 | 389,361 | +0.28(+0.25%) |
Apr 06, 2016 | 109.75 | 109.75 | 109.56 | 109.68 | 704,439 | -0.10(-0.09%) |
Apr 05, 2016 | 109.73 | 109.79 | 109.69 | 109.77 | 3,515,629 | +0.23(+0.21%) |
Apr 04, 2016 | 109.52 | 109.59 | 109.44 | 109.55 | 395,195 | +0.09(+0.08%) |
Apr 01, 2016 | 109.50 | 109.56 | 109.31 | 109.46 | 4,130,900 | -0.08(-0.08%) |
Mar 31, 2016 | 109.37 | 109.62 | 109.26 | 109.54 | 721,425 | +0.24(+0.22%) |
Mar 30, 2016 | 109.17 | 109.34 | 109.09 | 109.30 | 366,785 | +0.10(+0.09%) |
Mar 29, 2016 | 108.87 | 109.25 | 108.86 | 109.20 | 605,971 | +0.47(+0.43%) |
Mar 28, 2016 | 108.72 | 108.84 | 108.68 | 108.73 | 397,616 | +0.05(+0.05%) |
Mar 24, 2016 | 108.83 | 108.68 | 108.68 | 108.68 | 373,219 | -0.06(-0.06%) |
Mar 23, 2016 | 108.52 | 108.79 | 108.52 | 108.74 | 1,120,113 | +0.26(+0.24%) |
Mar 22, 2016 | 108.75 | 108.82 | 108.44 | 108.48 | 429,518 | -0.12(-0.11%) |
Mar 21, 2016 | 108.67 | 108.72 | 108.60 | 108.60 | 697,123 | -0.23(-0.22%) |
Mar 18, 2016 | 108.76 | 108.86 | 108.72 | 108.84 | 326,555 | +0.23(+0.21%) |
Mar 17, 2016 | 108.53 | 108.67 | 108.53 | 108.61 | 444,224 | +0.08(+0.07%) |
Mar 16, 2016 | 107.93 | 108.56 | 107.86 | 108.53 | 329,391 | +0.45(+0.42%) |
Mar 15, 2016 | 108.21 | 108.27 | 108.04 | 108.08 | 347,630 | +0.01(+0.01%) |
Mar 14, 2016 | 108.11 | 108.22 | 108.07 | 108.07 | 358,684 | -0.02(-0.02%) |
Mar 11, 2016 | 108.24 | 108.24 | 108.00 | 108.09 | 352,052 | -0.15(-0.14%) |
Mar 10, 2016 | 108.40 | 108.49 | 108.19 | 108.24 | 295,757 | -0.29(-0.26%) |
Mar 09, 2016 | 108.55 | 108.61 | 108.44 | 108.53 | 366,309 | -0.19(-0.18%) |
Mar 08, 2016 | 108.72 | 108.81 | 108.65 | 108.72 | 317,717 | +0.35(+0.32%) |
Mar 07, 2016 | 108.45 | 108.45 | 108.30 | 108.37 | 624,287 | -0.17(-0.15%) |
Mar 04, 2016 | 108.65 | 108.71 | 108.39 | 108.53 | 450,125 | -0.16(-0.14%) |
Mar 03, 2016 | 108.62 | 108.82 | 108.60 | 108.69 | 840,964 | +0.01(+0.01%) |
Mar 02, 2016 | 108.64 | 108.73 | 108.55 | 108.68 | 677,284 | -0.10(-0.09%) |
Mar 01, 2016 | 109.31 | 109.33 | 108.74 | 108.78 | 2,609,457 | -0.50(-0.46%) |
Feb 29, 2016 | 109.11 | 109.30 | 109.11 | 109.28 | 3,580,454 | +0.04(+0.04%) |
Feb 26, 2016 | 109.28 | 109.30 | 109.08 | 109.23 | 578,971 | -0.30(-0.27%) |
Feb 25, 2016 | 109.50 | 109.65 | 109.44 | 109.53 | 392,753 | +0.19(+0.17%) |
Feb 24, 2016 | 109.52 | 109.80 | 109.27 | 109.34 | 555,747 | +0.03(+0.03%) |
Feb 23, 2016 | 109.05 | 109.39 | 109.02 | 109.31 | 798,769 | +0.09(+0.08%) |
Feb 22, 2016 | 109.18 | 109.25 | 109.11 | 109.22 | 287,145 | -0.03(-0.02%) |
Feb 19, 2016 | 109.22 | 109.37 | 109.20 | 109.24 | 405,836 | -0.09(-0.09%) |
Feb 18, 2016 | 109.11 | 109.40 | 109.05 | 109.34 | 522,096 | +0.25(+0.23%) |
Feb 17, 2016 | 109.10 | 109.11 | 108.91 | 109.09 | 663,382 | -0.16(-0.14%) |
Feb 16, 2016 | 109.23 | 109.34 | 109.16 | 109.24 | 456,305 | -0.14(-0.13%) |
Feb 12, 2016 | 109.57 | 109.38 | 109.38 | 109.38 | 1,346,905 | -0.38(-0.35%) |
Feb 11, 2016 | 110.11 | 110.20 | 109.74 | 109.77 | 2,142,097 | +0.17(+0.16%) |
Feb 10, 2016 | 109.40 | 109.63 | 109.25 | 109.59 | 630,804 | +0.13(+0.12%) |
Feb 09, 2016 | 109.70 | 109.71 | 109.45 | 109.46 | 901,598 | -0.03(-0.03%) |
Feb 08, 2016 | 109.33 | 109.56 | 109.28 | 109.50 | 1,059,651 | +0.43(+0.39%) |
Feb 05, 2016 | 108.95 | 109.14 | 108.84 | 109.07 | 442,799 | +0.01(+0.01%) |
Feb 04, 2016 | 109.06 | 109.11 | 108.93 | 109.06 | 3,752,550 | +0.10(+0.10%) |
Feb 03, 2016 | 108.90 | 109.30 | 108.86 | 108.96 | 774,612 | +0.03(+0.02%) |
Feb 02, 2016 | 108.78 | 108.97 | 108.74 | 108.93 | 707,326 | +0.44(+0.41%) |
Feb 01, 2016 | 108.50 | 108.64 | 108.39 | 108.49 | 1,519,616 | -0.19(-0.18%) |
Jan 29, 2016 | 108.60 | 108.69 | 108.45 | 108.68 | 2,137,512 | +0.36(+0.34%) |
Jan 28, 2016 | 108.13 | 108.34 | 108.12 | 108.32 | 369,759 | +0.13(+0.12%) |
Jan 27, 2016 | 108.00 | 108.20 | 107.89 | 108.19 | 345,308 | +0.07(+0.06%) |
Jan 26, 2016 | 108.06 | 108.19 | 108.00 | 108.12 | 533,471 | +0.10(+0.09%) |
Jan 25, 2016 | 107.96 | 108.06 | 107.90 | 108.02 | 463,597 | +0.11(+0.10%) |
Jan 22, 2016 | 107.85 | 107.94 | 107.73 | 107.91 | 365,660 | -0.16(-0.14%) |
Jan 21, 2016 | 108.27 | 108.31 | 108.00 | 108.06 | 579,208 | -0.11(-0.10%) |
Jan 20, 2016 | 108.19 | 108.39 | 108.11 | 108.17 | 692,170 | +0.29(+0.27%) |
Jan 19, 2016 | 107.83 | 108.00 | 107.82 | 107.88 | 911,137 | -0.10(-0.10%) |
Jan 15, 2016 | 108.15 | 107.99 | 107.99 | 107.99 | 1,139,691 | +0.30(+0.27%) |
Jan 14, 2016 | 107.68 | 107.82 | 107.51 | 107.69 | 2,027,674 | -0.03(-0.02%) |
Jan 13, 2016 | 107.43 | 107.82 | 107.42 | 107.72 | 334,175 | +0.22(+0.20%) |
Jan 12, 2016 | 107.29 | 107.67 | 107.20 | 107.50 | 486,481 | +0.20(+0.19%) |
Jan 11, 2016 | 107.22 | 107.44 | 107.18 | 107.30 | 950,412 | -0.13(-0.12%) |
Jan 08, 2016 | 107.19 | 107.43 | 107.12 | 107.43 | 481,648 | +0.22(+0.20%) |
Jan 07, 2016 | 107.09 | 107.21 | 106.91 | 107.21 | 462,162 | +0.24(+0.23%) |
Jan 06, 2016 | 106.90 | 107.01 | 106.82 | 106.97 | 301,034 | +0.31(+0.29%) |
Jan 05, 2016 | 106.60 | 106.74 | 106.56 | 106.66 | 397,629 | +0.04(+0.04%) |
Jan 04, 2016 | 106.70 | 106.81 | 106.58 | 106.61 | 1,627,017 | +0.22(+0.20%) |
Dec 31, 2015 | 106.42 | 106.40 | 106.40 | 106.40 | 874,071 | +0.11(+0.11%) |
Dec 30, 2015 | 106.12 | 106.32 | 106.12 | 106.29 | 362,767 | +0.03(+0.03%) |
Dec 29, 2015 | 106.47 | 106.49 | 106.20 | 106.26 | 375,538 | -0.29(-0.27%) |
Dec 28, 2015 | 106.46 | 106.61 | 106.46 | 106.55 | 235,639 | +0.04(+0.04%) |
Dec 24, 2015 | 106.48 | 106.50 | 106.50 | 106.50 | 103,597 | +0.06(+0.05%) |
Dec 23, 2015 | 106.47 | 106.50 | 106.39 | 106.44 | 202,687 | -0.13(-0.12%) |
Dec 22, 2015 | 106.64 | 106.67 | 106.52 | 106.57 | 195,079 | -0.18(-0.17%) |
Dec 21, 2015 | 106.75 | 106.81 | 106.68 | 106.76 | 198,576 | +0.03(+0.03%) |
Dec 18, 2015 | 106.62 | 106.78 | 106.56 | 106.72 | 215,767 | +0.23(+0.22%) |
Dec 17, 2015 | 106.35 | 106.52 | 106.35 | 106.49 | 346,714 | +0.15(+0.14%) |
Dec 16, 2015 | 106.42 | 106.51 | 106.20 | 106.34 | 267,965 | -0.18(-0.17%) |
Dec 15, 2015 | 106.50 | 106.63 | 106.45 | 106.52 | 523,005 | -0.19(-0.18%) |
Dec 14, 2015 | 106.92 | 106.97 | 106.69 | 106.71 | 582,457 | -0.41(-0.38%) |
Dec 11, 2015 | 106.93 | 107.21 | 106.90 | 107.12 | 854,835 | +0.48(+0.45%) |
Dec 10, 2015 | 106.78 | 106.78 | 106.61 | 106.64 | 748,006 | -0.16(-0.15%) |
Dec 09, 2015 | 106.68 | 106.85 | 106.52 | 106.80 | 1,284,551 | +0.14(+0.13%) |
Dec 08, 2015 | 106.69 | 106.71 | 106.56 | 106.66 | 1,321,926 | +0.07(+0.06%) |
Dec 07, 2015 | 106.44 | 106.68 | 106.44 | 106.59 | 248,034 | +0.15(+0.14%) |
Dec 04, 2015 | 106.39 | 106.53 | 106.34 | 106.44 | 281,842 | +0.15(+0.14%) |
Dec 03, 2015 | 106.49 | 106.54 | 106.13 | 106.30 | 255,409 | -0.48(-0.45%) |
Dec 02, 2015 | 106.82 | 106.83 | 106.67 | 106.77 | 227,282 | -0.21(-0.19%) |
Dec 01, 2015 | 106.69 | 107.02 | 106.69 | 106.98 | 2,006,947 | +0.28(+0.26%) |
Nov 30, 2015 | 106.62 | 106.73 | 106.62 | 106.70 | 687,055 | +0.00(+0.00%) |
Nov 27, 2015 | 106.67 | 106.80 | 106.66 | 106.70 | 182,057 | +0.09(+0.08%) |
Nov 25, 2015 | 106.66 | 106.61 | 106.61 | 106.61 | 3,243,561 | -0.01(-0.01%) |
Nov 24, 2015 | 106.59 | 106.69 | 106.56 | 106.62 | 298,025 | +0.07(+0.06%) |
Nov 23, 2015 | 106.42 | 106.59 | 106.40 | 106.55 | 233,861 | +0.06(+0.06%) |
Nov 20, 2015 | 106.55 | 106.63 | 106.48 | 106.49 | 290,331 | -0.06(-0.06%) |
Nov 19, 2015 | 106.57 | 106.62 | 106.51 | 106.55 | 273,049 | +0.10(+0.09%) |
Nov 18, 2015 | 106.50 | 106.56 | 106.40 | 106.46 | 186,485 | -0.10(-0.10%) |
Nov 17, 2015 | 106.40 | 106.66 | 106.35 | 106.56 | 127,777 | -0.04(-0.04%) |
Nov 16, 2015 | 106.67 | 106.69 | 106.55 | 106.60 | 251,953 | +0.07(+0.06%) |
Nov 13, 2015 | 106.45 | 106.53 | 106.41 | 106.53 | 154,309 | +0.26(+0.24%) |
Nov 12, 2015 | 106.23 | 106.35 | 106.22 | 106.28 | 286,671 | +0.03(+0.03%) |
Nov 11, 2015 | 106.57 | 106.57 | 106.14 | 106.24 | 280,844 | -0.03(-0.02%) |
Nov 10, 2015 | 106.10 | 106.35 | 106.10 | 106.27 | 356,509 | +0.20(+0.19%) |
Nov 09, 2015 | 105.97 | 106.14 | 105.95 | 106.07 | 456,360 | -0.10(-0.09%) |
Nov 06, 2015 | 106.14 | 106.19 | 106.05 | 106.16 | 355,951 | -0.41(-0.38%) |
Nov 05, 2015 | 106.61 | 106.63 | 106.47 | 106.57 | 818,642 | -0.04(-0.04%) |
Nov 04, 2015 | 106.79 | 106.84 | 106.55 | 106.61 | 660,243 | -0.21(-0.19%) |
Nov 03, 2015 | 106.91 | 106.91 | 106.75 | 106.82 | 1,250,404 | -0.10(-0.10%) |
Nov 02, 2015 | 107.01 | 107.04 | 106.92 | 106.92 | 1,792,753 | -0.22(-0.20%) |
Oct 30, 2015 | 107.04 | 107.14 | 107.03 | 107.14 | 607,749 | +0.05(+0.05%) |
Oct 29, 2015 | 107.19 | 107.22 | 107.06 | 107.09 | 412,921 | -0.28(-0.27%) |
Oct 28, 2015 | 107.75 | 107.80 | 107.31 | 107.38 | 386,536 | -0.42(-0.39%) |
Oct 27, 2015 | 107.82 | 107.90 | 107.78 | 107.80 | 274,811 | +0.15(+0.14%) |
Oct 26, 2015 | 107.58 | 107.67 | 107.56 | 107.65 | 225,628 | +0.11(+0.11%) |
Oct 23, 2015 | 107.65 | 107.65 | 107.49 | 107.54 | 698,421 | -0.35(-0.32%) |
Oct 22, 2015 | 107.83 | 107.94 | 107.76 | 107.89 | 1,010,882 | +0.13(+0.12%) |
Oct 21, 2015 | 107.71 | 107.85 | 107.71 | 107.76 | 4,898,056 | +0.09(+0.09%) |
Oct 20, 2015 | 107.64 | 107.72 | 107.59 | 107.66 | 347,859 | -0.21(-0.19%) |
Oct 19, 2015 | 107.83 | 107.90 | 107.70 | 107.87 | 776,982 | +0.01(+0.01%) |
Oct 16, 2015 | 107.92 | 107.94 | 107.81 | 107.86 | 338,104 | -0.07(-0.06%) |
Oct 15, 2015 | 108.00 | 108.05 | 107.87 | 107.93 | 2,107,375 | -0.26(-0.24%) |
Oct 14, 2015 | 108.04 | 108.19 | 107.95 | 108.19 | 292,486 | +0.41(+0.38%) |
Oct 13, 2015 | 107.72 | 107.83 | 107.60 | 107.78 | 289,680 | +0.07(+0.06%) |
Oct 12, 2015 | 107.65 | 107.77 | 107.58 | 107.71 | 246,596 | +0.21(+0.19%) |
Oct 09, 2015 | 107.50 | 107.58 | 107.45 | 107.51 | 387,424 | -0.04(-0.04%) |
Oct 08, 2015 | 107.70 | 107.78 | 107.49 | 107.55 | 326,095 | -0.15(-0.14%) |
Oct 07, 2015 | 107.66 | 107.78 | 107.62 | 107.70 | 217,661 | -0.18(-0.17%) |
Oct 06, 2015 | 107.76 | 107.90 | 107.70 | 107.88 | 336,305 | +0.09(+0.08%) |
Oct 05, 2015 | 107.92 | 107.96 | 107.75 | 107.79 | 261,169 | -0.27(-0.25%) |
Oct 02, 2015 | 108.25 | 108.38 | 107.96 | 108.06 | 673,792 | +0.38(+0.35%) |
Oct 01, 2015 | 107.76 | 107.82 | 107.63 | 107.68 | 651,781 | +0.02(+0.02%) |
Sep 30, 2015 | 107.53 | 107.68 | 107.50 | 107.66 | 759,070 | +0.08(+0.07%) |
Sep 29, 2015 | 107.49 | 107.67 | 107.45 | 107.58 | 635,931 | +0.18(+0.17%) |
Sep 28, 2015 | 107.16 | 107.41 | 107.16 | 107.40 | 249,059 | +0.27(+0.25%) |
Sep 25, 2015 | 107.06 | 107.17 | 107.00 | 107.13 | 479,059 | -0.12(-0.11%) |
Sep 24, 2015 | 107.38 | 107.45 | 107.25 | 107.25 | 385,035 | +0.10(+0.10%) |
Sep 23, 2015 | 107.16 | 107.22 | 107.08 | 107.15 | 319,429 | -0.08(-0.07%) |
Sep 22, 2015 | 107.09 | 107.31 | 107.09 | 107.23 | 196,146 | +0.28(+0.26%) |
Sep 21, 2015 | 107.04 | 107.05 | 106.88 | 106.95 | 253,016 | -0.28(-0.26%) |
Sep 18, 2015 | 107.14 | 107.24 | 107.04 | 107.23 | 573,751 | +0.22(+0.21%) |
Sep 17, 2015 | 106.36 | 107.02 | 106.36 | 107.00 | 275,748 | +0.59(+0.56%) |
Sep 16, 2015 | 106.41 | 106.55 | 106.37 | 106.41 | 376,812 | -0.02(-0.02%) |
Sep 15, 2015 | 106.80 | 106.82 | 106.40 | 106.42 | 1,006,186 | -0.47(-0.44%) |
Sep 14, 2015 | 106.89 | 106.94 | 106.81 | 106.89 | 175,846 | +0.06(+0.06%) |
Sep 11, 2015 | 106.74 | 106.90 | 106.73 | 106.83 | 187,184 | +0.16(+0.15%) |
Sep 10, 2015 | 106.67 | 106.70 | 106.56 | 106.67 | 298,498 | -0.07(-0.06%) |
Sep 09, 2015 | 106.52 | 106.78 | 106.45 | 106.74 | 371,066 | +0.05(+0.05%) |
Sep 08, 2015 | 106.74 | 106.76 | 106.64 | 106.68 | 271,675 | -0.24(-0.23%) |
Sep 04, 2015 | 106.85 | 106.93 | 106.93 | 106.93 | 450,736 | +0.09(+0.08%) |
Sep 03, 2015 | 106.83 | 106.87 | 106.67 | 106.84 | 976,717 | +0.15(+0.14%) |
Sep 02, 2015 | 106.64 | 106.82 | 106.58 | 106.69 | 1,328,128 | -0.05(-0.05%) |
Sep 01, 2015 | 106.70 | 106.82 | 106.64 | 106.74 | 1,101,121 | +0.25(+0.23%) |
Aug 31, 2015 | 106.81 | 106.85 | 106.50 | 106.50 | 1,707,729 | -0.17(-0.16%) |
Aug 28, 2015 | 106.97 | 107.00 | 106.63 | 106.67 | 583,198 | -0.07(-0.06%) |
Aug 27, 2015 | 106.70 | 106.87 | 106.60 | 106.74 | 339,095 | -0.03(-0.02%) |
Aug 26, 2015 | 106.83 | 107.15 | 106.76 | 106.77 | 1,220,373 | -0.28(-0.26%) |
Aug 25, 2015 | 107.05 | 107.15 | 106.82 | 107.04 | 1,534,185 | -0.32(-0.30%) |
Aug 24, 2015 | 107.64 | 107.78 | 107.18 | 107.36 | 535,337 | +0.26(+0.24%) |
Aug 21, 2015 | 107.01 | 107.20 | 106.91 | 107.10 | 429,156 | +0.25(+0.23%) |
Aug 20, 2015 | 106.84 | 106.93 | 106.78 | 106.85 | 309,890 | +0.06(+0.06%) |
Aug 19, 2015 | 106.27 | 106.85 | 106.27 | 106.79 | 151,080 | +0.39(+0.36%) |
Aug 18, 2015 | 106.31 | 106.52 | 106.31 | 106.40 | 139,910 | -0.07(-0.06%) |
Aug 17, 2015 | 106.54 | 106.58 | 106.45 | 106.47 | 203,509 | +0.16(+0.15%) |
Aug 14, 2015 | 106.32 | 106.45 | 106.24 | 106.31 | 153,141 | -0.09(-0.09%) |
Aug 13, 2015 | 106.51 | 106.59 | 106.38 | 106.40 | 471,571 | -0.26(-0.24%) |
Aug 12, 2015 | 106.76 | 106.97 | 106.63 | 106.66 | 471,017 | +0.05(+0.05%) |
Aug 11, 2015 | 106.54 | 106.78 | 106.54 | 106.61 | 468,604 | +0.39(+0.37%) |
Aug 10, 2015 | 106.20 | 106.31 | 106.13 | 106.22 | 260,202 | -0.15(-0.14%) |
Aug 07, 2015 | 106.24 | 106.39 | 106.11 | 106.37 | 202,577 | +0.18(+0.17%) |
Aug 06, 2015 | 106.15 | 106.27 | 106.13 | 106.19 | 162,631 | +0.16(+0.15%) |
Aug 05, 2015 | 106.13 | 106.19 | 105.90 | 106.03 | 171,437 | -0.20(-0.19%) |
Aug 04, 2015 | 106.54 | 106.58 | 106.19 | 106.23 | 343,929 | -0.40(-0.37%) |
Aug 03, 2015 | 106.52 | 106.74 | 106.48 | 106.63 | 1,265,125 | +0.08(+0.08%) |
Jul 31, 2015 | 106.53 | 106.56 | 106.43 | 106.55 | 235,039 | +0.41(+0.38%) |
Jul 30, 2015 | 105.95 | 106.16 | 105.95 | 106.14 | 193,933 | +0.00(+0.00%) |
Jul 29, 2015 | 106.17 | 106.26 | 106.03 | 106.14 | 802,516 | -0.12(-0.11%) |
Jul 28, 2015 | 106.19 | 106.31 | 106.19 | 106.26 | 2,797,067 | -0.09(-0.09%) |
Jul 27, 2015 | 106.31 | 106.39 | 106.27 | 106.36 | 225,517 | +0.26(+0.24%) |
Jul 24, 2015 | 106.06 | 106.18 | 106.00 | 106.10 | 135,830 | +0.06(+0.06%) |
Jul 23, 2015 | 105.79 | 106.05 | 105.78 | 106.04 | 167,826 | +0.21(+0.20%) |
Jul 22, 2015 | 105.88 | 105.98 | 105.82 | 105.83 | 129,823 | -0.01(-0.01%) |
Jul 21, 2015 | 105.65 | 105.91 | 105.65 | 105.84 | 154,531 | +0.16(+0.15%) |
Jul 20, 2015 | 105.65 | 105.73 | 105.56 | 105.69 | 164,310 | -0.16(-0.15%) |
Jul 17, 2015 | 105.80 | 105.91 | 105.75 | 105.85 | 412,514 | -0.07(-0.07%) |
Jul 16, 2015 | 105.74 | 105.95 | 105.72 | 105.92 | 563,084 | -0.09(-0.09%) |
Jul 15, 2015 | 105.69 | 106.07 | 105.69 | 106.01 | 158,380 | +0.21(+0.20%) |
Jul 14, 2015 | 105.77 | 105.85 | 105.75 | 105.81 | 152,172 | +0.20(+0.19%) |
Jul 13, 2015 | 105.51 | 105.72 | 105.51 | 105.61 | 248,997 | -0.20(-0.19%) |
Jul 10, 2015 | 105.84 | 106.02 | 105.66 | 105.81 | 194,841 | -0.36(-0.34%) |
Jul 09, 2015 | 106.23 | 106.35 | 106.17 | 106.17 | 167,467 | -0.35(-0.33%) |
Jul 08, 2015 | 106.36 | 106.62 | 106.30 | 106.52 | 229,680 | +0.18(+0.17%) |
Jul 07, 2015 | 106.48 | 106.67 | 106.30 | 106.34 | 192,557 | +0.12(+0.11%) |
Jul 06, 2015 | 106.25 | 106.31 | 106.00 | 106.22 | 273,866 | +0.36(+0.34%) |
Jul 02, 2015 | 105.77 | 105.86 | 105.86 | 105.86 | 618,213 | +0.31(+0.29%) |
Jul 01, 2015 | 105.51 | 105.65 | 105.44 | 105.55 | 1,838,286 | -0.29(-0.27%) |
Jun 30, 2015 | 105.73 | 106.01 | 105.72 | 105.83 | 219,964 | -0.07(-0.07%) |
Jun 29, 2015 | 105.68 | 105.98 | 105.60 | 105.90 | 266,922 | +0.61(+0.58%) |
Jun 26, 2015 | 105.26 | 105.35 | 105.24 | 105.29 | 141,314 | -0.17(-0.16%) |
Jun 25, 2015 | 105.49 | 105.58 | 105.34 | 105.47 | 194,537 | -0.18(-0.17%) |
Jun 24, 2015 | 105.55 | 105.66 | 105.42 | 105.65 | 607,976 | +0.16(+0.15%) |
Jun 23, 2015 | 105.39 | 105.64 | 105.39 | 105.49 | 246,584 | -0.13(-0.12%) |
Jun 22, 2015 | 105.80 | 105.80 | 105.60 | 105.62 | 191,555 | -0.41(-0.39%) |
Jun 19, 2015 | 105.93 | 106.09 | 105.93 | 106.03 | 389,431 | +0.27(+0.25%) |
Jun 18, 2015 | 105.81 | 105.87 | 105.54 | 105.77 | 300,807 | -0.02(-0.02%) |
Jun 17, 2015 | 105.49 | 105.88 | 105.10 | 105.78 | 3,026,967 | +0.19(+0.18%) |
Jun 16, 2015 | 105.59 | 105.63 | 105.47 | 105.59 | 169,063 | +0.16(+0.15%) |
Jun 15, 2015 | 105.53 | 105.59 | 105.36 | 105.43 | 249,295 | +0.18(+0.17%) |
Jun 12, 2015 | 105.17 | 105.46 | 105.16 | 105.25 | 225,055 | -0.04(-0.04%) |
Jun 11, 2015 | 105.04 | 105.31 | 104.97 | 105.29 | 149,721 | +0.35(+0.34%) |
Jun 10, 2015 | 105.06 | 105.14 | 104.92 | 104.94 | 288,215 | -0.20(-0.19%) |
Jun 09, 2015 | 105.27 | 105.27 | 105.07 | 105.14 | 164,754 | -0.21(-0.20%) |
Jun 08, 2015 | 105.30 | 105.39 | 105.28 | 105.34 | 252,138 | +0.17(+0.16%) |
Jun 05, 2015 | 105.12 | 105.31 | 105.01 | 105.17 | 480,115 | -0.43(-0.41%) |
Jun 04, 2015 | 105.47 | 105.70 | 105.47 | 105.60 | 328,885 | +0.20(+0.19%) |
Jun 03, 2015 | 105.60 | 105.60 | 105.34 | 105.41 | 404,849 | -0.40(-0.37%) |
Jun 02, 2015 | 105.85 | 105.89 | 105.73 | 105.80 | 374,514 | -0.28(-0.27%) |