Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 101.80 | 102.42 | 101.09 | 101.86 | 681,712 | +2.78(+2.80%) |
May 27, 2016 | 100.28 | 99.08 | 99.08 | 99.08 | 423,949 | -1.65(-1.64%) |
May 26, 2016 | 101.08 | 101.21 | 100.54 | 100.74 | 376,635 | -0.34(-0.34%) |
May 25, 2016 | 100.13 | 101.22 | 99.92 | 101.08 | 783,703 | +1.95(+1.97%) |
May 24, 2016 | 98.43 | 99.60 | 97.91 | 99.13 | 865,505 | +1.07(+1.09%) |
May 23, 2016 | 98.82 | 98.82 | 97.97 | 98.06 | 454,696 | -1.04(-1.05%) |
May 20, 2016 | 99.12 | 99.57 | 98.90 | 99.10 | 346,006 | +0.98(+1.00%) |
May 19, 2016 | 98.08 | 98.37 | 97.74 | 98.12 | 408,716 | -1.89(-1.89%) |
May 18, 2016 | 99.09 | 100.49 | 99.03 | 100.01 | 380,061 | +0.91(+0.91%) |
May 17, 2016 | 99.50 | 99.84 | 98.99 | 99.10 | 310,714 | -0.21(-0.21%) |
May 16, 2016 | 98.67 | 99.61 | 98.62 | 99.31 | 327,114 | +1.01(+1.03%) |
May 13, 2016 | 98.74 | 99.33 | 98.20 | 98.30 | 377,206 | -1.57(-1.57%) |
May 12, 2016 | 96.97 | 100.46 | 99.15 | 99.86 | 1,059,064 | +2.90(+2.99%) |
May 11, 2016 | 99.80 | 100.19 | 96.55 | 96.97 | 1,260,676 | -6.28(-6.09%) |
May 10, 2016 | 102.59 | 103.25 | 102.46 | 103.25 | 491,089 | +2.18(+2.15%) |
May 09, 2016 | 101.91 | 102.09 | 100.80 | 101.07 | 365,641 | +0.64(+0.64%) |
May 06, 2016 | 100.06 | 100.55 | 99.68 | 100.43 | 287,375 | +0.68(+0.68%) |
May 05, 2016 | 99.74 | 99.93 | 99.16 | 99.75 | 382,973 | +0.64(+0.65%) |
May 04, 2016 | 100.16 | 100.16 | 99.08 | 99.11 | 355,797 | -0.82(-0.82%) |
May 03, 2016 | 100.15 | 100.39 | 99.09 | 99.93 | 320,374 | -1.00(-1.00%) |
May 02, 2016 | 100.98 | 101.19 | 100.43 | 100.94 | 342,075 | +0.76(+0.76%) |
Apr 29, 2016 | 101.15 | 101.22 | 99.90 | 100.18 | 504,233 | -1.24(-1.22%) |
Apr 28, 2016 | 102.07 | 103.09 | 101.27 | 101.42 | 751,413 | -3.36(-3.21%) |
Apr 27, 2016 | 104.17 | 105.04 | 103.93 | 104.78 | 275,194 | -0.94(-0.89%) |
Apr 26, 2016 | 105.74 | 105.82 | 105.16 | 105.71 | 256,304 | -0.02(-0.02%) |
Apr 25, 2016 | 105.91 | 106.29 | 105.10 | 105.73 | 312,222 | -0.11(-0.10%) |
Apr 22, 2016 | 105.36 | 105.96 | 105.07 | 105.84 | 480,873 | +1.98(+1.91%) |
Apr 21, 2016 | 103.96 | 104.28 | 103.67 | 103.86 | 315,230 | +0.58(+0.56%) |
Apr 20, 2016 | 103.15 | 103.75 | 102.60 | 103.28 | 265,254 | +0.15(+0.14%) |
Apr 19, 2016 | 103.53 | 103.80 | 102.89 | 103.13 | 255,782 | +1.32(+1.30%) |
Apr 18, 2016 | 100.47 | 101.99 | 100.47 | 101.81 | 306,472 | -0.31(-0.31%) |
Apr 15, 2016 | 102.94 | 102.94 | 101.94 | 102.13 | 405,355 | -1.26(-1.22%) |
Apr 14, 2016 | 103.43 | 103.81 | 103.22 | 103.39 | 412,701 | +0.69(+0.67%) |
Apr 13, 2016 | 102.21 | 102.75 | 101.94 | 102.70 | 638,434 | +2.64(+2.64%) |
Apr 12, 2016 | 99.71 | 100.44 | 99.51 | 100.06 | 531,372 | +3.10(+3.20%) |
Apr 11, 2016 | 97.05 | 97.61 | 96.83 | 96.96 | 1,003,693 | -2.20(-2.22%) |
Apr 08, 2016 | 99.19 | 99.59 | 98.90 | 99.15 | 524,930 | +2.35(+2.43%) |
Apr 07, 2016 | 97.72 | 97.76 | 96.34 | 96.80 | 555,982 | -1.22(-1.25%) |
Apr 06, 2016 | 97.42 | 98.13 | 96.91 | 98.02 | 499,872 | +0.76(+0.78%) |
Apr 05, 2016 | 96.76 | 98.07 | 96.64 | 97.26 | 1,174,264 | -2.60(-2.60%) |
Apr 04, 2016 | 100.14 | 100.34 | 99.40 | 99.86 | 1,008,720 | -2.13(-2.09%) |
Apr 01, 2016 | 101.92 | 102.47 | 101.47 | 101.99 | 539,873 | -2.74(-2.62%) |
Mar 31, 2016 | 104.82 | 105.17 | 104.53 | 104.73 | 390,333 | -1.26(-1.19%) |
Mar 30, 2016 | 106.38 | 106.48 | 105.84 | 105.99 | 328,465 | -0.74(-0.69%) |
Mar 29, 2016 | 106.38 | 106.80 | 105.73 | 106.73 | 351,110 | +1.65(+1.57%) |
Mar 28, 2016 | 104.89 | 105.46 | 104.50 | 105.08 | 465,472 | +2.29(+2.23%) |
Mar 24, 2016 | 102.85 | 102.79 | 102.79 | 102.79 | 413,545 | -1.72(-1.65%) |
Mar 23, 2016 | 104.87 | 105.37 | 104.51 | 104.51 | 301,059 | -0.48(-0.46%) |
Mar 22, 2016 | 104.52 | 105.69 | 104.18 | 104.99 | 329,612 | +1.41(+1.36%) |
Mar 21, 2016 | 102.87 | 103.86 | 102.87 | 103.58 | 457,332 | +0.52(+0.51%) |
Mar 18, 2016 | 102.75 | 103.38 | 102.28 | 103.06 | 636,691 | -1.29(-1.23%) |
Mar 17, 2016 | 103.34 | 104.87 | 102.90 | 104.34 | 366,936 | +0.38(+0.36%) |
Mar 16, 2016 | 102.93 | 104.19 | 102.57 | 103.97 | 354,773 | +0.31(+0.30%) |
Mar 15, 2016 | 103.84 | 103.85 | 102.91 | 103.66 | 419,163 | -1.67(-1.59%) |
Mar 14, 2016 | 105.62 | 105.85 | 105.19 | 105.33 | 260,222 | -0.30(-0.28%) |
Mar 11, 2016 | 105.05 | 105.65 | 104.93 | 105.63 | 224,149 | +2.11(+2.04%) |
Mar 10, 2016 | 105.14 | 105.36 | 102.63 | 103.52 | 665,046 | +0.80(+0.78%) |
Mar 09, 2016 | 103.31 | 103.36 | 102.28 | 102.72 | 209,672 | +0.42(+0.41%) |
Mar 08, 2016 | 102.98 | 103.15 | 102.11 | 102.30 | 475,269 | -2.02(-1.94%) |
Mar 07, 2016 | 103.67 | 104.94 | 103.51 | 104.32 | 771,369 | -1.59(-1.50%) |
Mar 04, 2016 | 105.92 | 106.26 | 105.38 | 105.91 | 211,706 | +0.95(+0.90%) |
Mar 03, 2016 | 104.11 | 104.96 | 104.06 | 104.96 | 299,194 | +1.53(+1.48%) |
Mar 02, 2016 | 103.30 | 103.73 | 102.98 | 103.43 | 285,179 | +0.56(+0.55%) |
Mar 01, 2016 | 101.80 | 103.11 | 101.40 | 102.87 | 355,611 | +2.23(+2.22%) |
Feb 29, 2016 | 101.61 | 101.78 | 100.64 | 100.64 | 438,190 | -1.00(-0.99%) |
Feb 26, 2016 | 101.51 | 102.55 | 101.15 | 101.64 | 509,582 | -0.42(-0.41%) |
Feb 25, 2016 | 101.11 | 102.08 | 100.99 | 102.06 | 878,138 | +0.95(+0.94%) |
Feb 24, 2016 | 101.58 | 101.72 | 99.43 | 101.11 | 650,457 | -0.99(-0.97%) |
Feb 23, 2016 | 103.01 | 103.12 | 102.02 | 102.11 | 167,348 | -1.04(-1.00%) |
Feb 22, 2016 | 102.54 | 103.26 | 102.53 | 103.14 | 307,611 | +1.33(+1.31%) |
Feb 19, 2016 | 102.17 | 102.33 | 101.32 | 101.81 | 748,802 | -2.07(-1.99%) |
Feb 18, 2016 | 104.97 | 105.33 | 103.66 | 103.88 | 232,461 | -0.66(-0.63%) |
Feb 17, 2016 | 104.11 | 104.84 | 104.02 | 104.54 | 720,493 | -0.08(-0.07%) |
Feb 16, 2016 | 104.46 | 104.98 | 103.88 | 104.61 | 492,075 | +2.85(+2.80%) |
Feb 12, 2016 | 99.74 | 101.76 | 101.76 | 101.76 | 691,276 | +0.17(+0.17%) |
Feb 11, 2016 | 101.79 | 102.26 | 100.71 | 101.59 | 564,529 | -1.63(-1.58%) |
Feb 10, 2016 | 105.01 | 105.83 | 103.10 | 103.22 | 428,296 | -0.07(-0.07%) |
Feb 09, 2016 | 102.47 | 103.97 | 102.07 | 103.29 | 514,615 | -2.21(-2.10%) |
Feb 08, 2016 | 106.09 | 106.16 | 104.38 | 105.50 | 711,358 | -1.22(-1.14%) |
Feb 05, 2016 | 108.51 | 108.78 | 105.38 | 106.72 | 880,371 | -3.77(-3.41%) |
Feb 04, 2016 | 111.17 | 110.67 | 108.98 | 110.49 | 578,854 | -0.68(-0.61%) |
Feb 03, 2016 | 112.61 | 112.87 | 109.62 | 111.17 | 644,043 | -3.88(-3.37%) |
Feb 02, 2016 | 116.16 | 116.16 | 114.56 | 115.05 | 365,288 | -1.35(-1.16%) |
Feb 01, 2016 | 116.01 | 116.76 | 115.20 | 116.40 | 431,056 | +0.36(+0.31%) |
Jan 29, 2016 | 114.80 | 116.04 | 114.09 | 116.04 | 771,663 | +3.78(+3.37%) |
Jan 28, 2016 | 112.80 | 112.80 | 111.11 | 112.26 | 324,534 | +0.77(+0.69%) |
Jan 27, 2016 | 112.14 | 113.20 | 110.98 | 111.49 | 331,986 | +0.94(+0.85%) |
Jan 26, 2016 | 109.53 | 110.58 | 109.42 | 110.55 | 277,429 | +0.91(+0.83%) |
Jan 25, 2016 | 110.57 | 110.78 | 109.45 | 109.64 | 257,109 | -2.45(-2.19%) |
Jan 22, 2016 | 111.28 | 112.18 | 111.00 | 112.10 | 615,948 | +4.69(+4.37%) |
Jan 21, 2016 | 106.69 | 108.33 | 105.83 | 107.41 | 295,096 | -0.40(-0.37%) |
Jan 20, 2016 | 108.57 | 108.69 | 105.32 | 107.80 | 1,034,562 | -3.39(-3.05%) |
Jan 19, 2016 | 112.15 | 112.24 | 110.08 | 111.20 | 502,174 | +2.34(+2.15%) |
Jan 15, 2016 | 110.27 | 108.86 | 108.86 | 108.86 | 658,900 | -3.57(-3.17%) |
Jan 14, 2016 | 111.53 | 112.75 | 110.41 | 112.42 | 366,418 | +1.26(+1.13%) |
Jan 13, 2016 | 113.31 | 113.46 | 110.73 | 111.17 | 357,721 | -0.81(-0.73%) |
Jan 12, 2016 | 112.77 | 112.84 | 110.67 | 111.98 | 352,938 | +0.99(+0.89%) |
Jan 11, 2016 | 110.46 | 111.06 | 109.69 | 110.99 | 529,027 | +1.69(+1.55%) |
Jan 08, 2016 | 112.45 | 112.80 | 109.17 | 109.30 | 657,676 | -2.43(-2.17%) |
Jan 07, 2016 | 112.22 | 112.76 | 111.62 | 111.73 | 421,468 | -2.72(-2.37%) |
Jan 06, 2016 | 114.63 | 114.85 | 113.85 | 114.44 | 287,132 | -2.67(-2.28%) |
Jan 05, 2016 | 117.50 | 117.50 | 116.17 | 117.11 | 316,938 | -0.31(-0.26%) |
Jan 04, 2016 | 117.48 | 118.20 | 116.18 | 117.42 | 427,792 | -1.53(-1.28%) |
Dec 31, 2015 | 119.25 | 118.95 | 118.95 | 118.95 | 228,598 | -0.17(-0.15%) |
Dec 30, 2015 | 120.27 | 120.29 | 119.02 | 119.12 | 345,761 | -1.49(-1.23%) |
Dec 29, 2015 | 119.97 | 120.92 | 119.97 | 120.61 | 165,940 | +0.28(+0.23%) |
Dec 28, 2015 | 120.29 | 120.70 | 120.10 | 120.33 | 293,565 | -1.26(-1.03%) |
Dec 24, 2015 | 121.23 | 121.59 | 121.59 | 121.59 | 105,817 | -1.33(-1.09%) |
Dec 23, 2015 | 122.45 | 123.05 | 122.03 | 122.92 | 308,891 | +1.52(+1.25%) |
Dec 22, 2015 | 121.31 | 121.81 | 120.65 | 121.41 | 344,257 | +0.90(+0.75%) |
Dec 21, 2015 | 120.60 | 121.22 | 119.54 | 120.51 | 283,531 | +0.25(+0.21%) |
Dec 18, 2015 | 120.68 | 120.84 | 119.83 | 120.26 | 371,382 | -0.40(-0.33%) |
Dec 17, 2015 | 122.15 | 122.42 | 120.56 | 120.65 | 364,918 | -1.80(-1.47%) |
Dec 16, 2015 | 120.90 | 122.67 | 120.70 | 122.45 | 510,638 | +4.34(+3.68%) |
Dec 15, 2015 | 118.50 | 118.88 | 118.06 | 118.11 | 253,629 | -0.32(-0.27%) |
Dec 14, 2015 | 119.48 | 119.76 | 117.63 | 118.43 | 428,650 | -1.13(-0.95%) |
Dec 11, 2015 | 119.92 | 120.09 | 118.83 | 119.56 | 479,048 | -1.18(-0.98%) |
Dec 10, 2015 | 120.84 | 121.23 | 120.46 | 120.74 | 264,544 | +0.96(+0.80%) |
Dec 09, 2015 | 119.97 | 120.58 | 118.96 | 119.78 | 353,491 | +1.33(+1.13%) |
Dec 08, 2015 | 119.01 | 119.01 | 117.91 | 118.45 | 531,853 | -2.54(-2.10%) |
Dec 07, 2015 | 121.32 | 121.42 | 120.37 | 120.99 | 167,383 | -0.73(-0.60%) |
Dec 04, 2015 | 120.44 | 121.72 | 120.44 | 121.72 | 289,876 | +1.14(+0.95%) |
Dec 03, 2015 | 122.42 | 122.44 | 120.39 | 120.58 | 622,024 | -0.99(-0.81%) |
Dec 02, 2015 | 122.59 | 122.83 | 121.30 | 121.56 | 262,019 | -0.17(-0.14%) |
Dec 01, 2015 | 121.57 | 122.18 | 121.38 | 121.73 | 207,668 | +1.45(+1.21%) |
Nov 30, 2015 | 120.65 | 120.69 | 120.07 | 120.28 | 196,699 | +0.05(+0.04%) |
Nov 27, 2015 | 120.34 | 120.59 | 120.13 | 120.24 | 66,070 | +0.49(+0.41%) |
Nov 25, 2015 | 119.90 | 119.74 | 119.74 | 119.74 | 114,299 | -0.16(-0.13%) |
Nov 24, 2015 | 119.69 | 120.06 | 119.14 | 119.90 | 250,967 | +0.87(+0.73%) |
Nov 23, 2015 | 119.49 | 119.77 | 118.58 | 119.03 | 181,766 | -0.53(-0.44%) |
Nov 20, 2015 | 119.91 | 120.01 | 119.25 | 119.56 | 164,175 | -0.21(-0.18%) |
Nov 19, 2015 | 119.74 | 120.33 | 119.64 | 119.77 | 220,327 | -0.99(-0.82%) |
Nov 18, 2015 | 119.50 | 120.80 | 119.28 | 120.76 | 223,471 | +1.70(+1.43%) |
Nov 17, 2015 | 118.71 | 119.57 | 118.48 | 119.06 | 232,684 | +1.07(+0.91%) |
Nov 16, 2015 | 116.98 | 118.03 | 116.97 | 117.98 | 190,183 | +0.74(+0.64%) |
Nov 13, 2015 | 118.08 | 118.41 | 117.17 | 117.24 | 299,461 | -0.44(-0.38%) |
Nov 12, 2015 | 118.81 | 118.81 | 117.47 | 117.68 | 291,735 | -1.45(-1.22%) |
Nov 11, 2015 | 119.92 | 119.92 | 119.13 | 119.13 | 151,825 | -0.35(-0.29%) |
Nov 10, 2015 | 119.11 | 119.62 | 118.99 | 119.48 | 209,645 | +1.32(+1.12%) |
Nov 09, 2015 | 118.83 | 118.90 | 117.67 | 118.16 | 195,463 | -0.68(-0.57%) |
Nov 06, 2015 | 119.08 | 119.09 | 118.22 | 118.83 | 287,057 | -1.88(-1.55%) |
Nov 05, 2015 | 120.51 | 121.03 | 120.46 | 120.71 | 330,192 | +1.26(+1.05%) |
Nov 04, 2015 | 119.38 | 119.77 | 118.98 | 119.45 | 308,281 | +0.16(+0.14%) |
Nov 03, 2015 | 119.25 | 119.41 | 118.78 | 119.29 | 589,179 | +0.09(+0.07%) |
Nov 02, 2015 | 119.09 | 119.41 | 118.78 | 119.20 | 593,104 | +0.66(+0.56%) |
Oct 30, 2015 | 119.12 | 119.45 | 118.51 | 118.54 | 203,328 | -0.60(-0.50%) |
Oct 29, 2015 | 119.23 | 119.31 | 118.39 | 119.14 | 276,980 | -3.02(-2.47%) |
Oct 28, 2015 | 121.16 | 122.25 | 120.78 | 122.16 | 199,735 | +1.48(+1.23%) |
Oct 27, 2015 | 120.74 | 121.04 | 120.38 | 120.68 | 213,056 | -0.48(-0.40%) |
Oct 26, 2015 | 121.48 | 121.66 | 120.84 | 121.16 | 225,995 | -0.40(-0.33%) |
Oct 23, 2015 | 121.23 | 121.77 | 120.84 | 121.56 | 222,609 | +0.49(+0.41%) |
Oct 22, 2015 | 120.58 | 121.41 | 120.31 | 121.07 | 280,511 | +1.48(+1.24%) |
Oct 21, 2015 | 119.92 | 120.70 | 119.49 | 119.59 | 168,522 | +1.44(+1.22%) |
Oct 20, 2015 | 118.60 | 118.81 | 118.10 | 118.15 | 253,458 | -1.30(-1.08%) |
Oct 19, 2015 | 119.25 | 119.46 | 118.74 | 119.44 | 170,372 | -0.40(-0.33%) |
Oct 16, 2015 | 119.53 | 120.02 | 119.12 | 119.84 | 274,268 | +1.47(+1.24%) |
Oct 15, 2015 | 117.69 | 118.47 | 117.22 | 118.37 | 272,321 | +2.31(+1.99%) |
Oct 14, 2015 | 116.98 | 117.28 | 115.92 | 116.06 | 193,804 | -0.99(-0.84%) |
Oct 13, 2015 | 117.45 | 117.89 | 116.84 | 117.05 | 353,233 | -1.97(-1.66%) |
Oct 12, 2015 | 118.67 | 119.34 | 118.52 | 119.02 | 325,294 | +0.49(+0.42%) |
Oct 09, 2015 | 119.86 | 120.45 | 118.26 | 118.53 | 412,557 | -0.85(-0.71%) |
Oct 08, 2015 | 118.70 | 119.58 | 118.05 | 119.38 | 262,953 | +0.75(+0.63%) |
Oct 07, 2015 | 118.47 | 119.09 | 118.13 | 118.63 | 248,953 | +1.73(+1.48%) |
Oct 06, 2015 | 116.90 | 117.23 | 116.37 | 116.90 | 362,142 | -1.35(-1.14%) |
Oct 05, 2015 | 117.74 | 118.83 | 117.71 | 118.25 | 349,950 | +1.54(+1.32%) |
Oct 02, 2015 | 115.34 | 116.80 | 114.63 | 116.72 | 576,352 | +2.31(+2.02%) |
Oct 01, 2015 | 114.55 | 114.92 | 113.33 | 114.41 | 287,603 | +1.02(+0.90%) |
Sep 30, 2015 | 112.38 | 113.50 | 112.24 | 113.38 | 243,206 | +2.93(+2.65%) |
Sep 29, 2015 | 110.19 | 110.67 | 109.40 | 110.45 | 357,650 | -0.94(-0.84%) |
Sep 28, 2015 | 113.65 | 113.66 | 110.92 | 111.39 | 322,404 | -1.61(-1.42%) |
Sep 25, 2015 | 113.73 | 114.41 | 112.66 | 113.00 | 306,632 | +0.92(+0.82%) |
Sep 24, 2015 | 112.05 | 112.26 | 110.60 | 112.08 | 561,987 | +0.04(+0.03%) |
Sep 23, 2015 | 111.85 | 112.26 | 111.19 | 112.04 | 242,633 | -0.07(-0.06%) |
Sep 22, 2015 | 112.21 | 112.40 | 110.61 | 112.11 | 390,939 | -1.76(-1.55%) |
Sep 21, 2015 | 114.03 | 114.44 | 113.17 | 113.87 | 182,507 | +0.58(+0.51%) |
Sep 18, 2015 | 113.82 | 114.52 | 113.19 | 113.29 | 262,924 | -2.31(-2.00%) |
Sep 17, 2015 | 115.40 | 117.11 | 115.25 | 115.60 | 255,213 | -0.73(-0.62%) |
Sep 16, 2015 | 116.14 | 116.64 | 115.89 | 116.33 | 461,062 | +1.95(+1.70%) |
Sep 15, 2015 | 113.52 | 114.54 | 113.17 | 114.38 | 464,127 | +3.44(+3.10%) |
Sep 14, 2015 | 111.30 | 111.61 | 110.60 | 110.94 | 368,562 | -0.72(-0.64%) |
Sep 11, 2015 | 111.07 | 111.65 | 110.50 | 111.65 | 557,105 | -0.80(-0.71%) |
Sep 10, 2015 | 113.43 | 113.43 | 111.94 | 112.45 | 2,174,473 | -2.56(-2.22%) |
Sep 09, 2015 | 117.53 | 117.67 | 114.84 | 115.01 | 1,396,387 | -0.59(-0.51%) |
Sep 08, 2015 | 114.61 | 115.69 | 114.54 | 115.60 | 417,855 | +4.52(+4.07%) |
Sep 04, 2015 | 111.25 | 111.08 | 111.08 | 111.08 | 274,992 | -2.97(-2.60%) |
Sep 03, 2015 | 114.60 | 114.84 | 113.79 | 114.05 | 369,742 | +1.90(+1.69%) |
Sep 02, 2015 | 111.80 | 112.22 | 110.80 | 112.15 | 279,625 | +3.13(+2.87%) |
Sep 01, 2015 | 110.20 | 110.54 | 108.77 | 109.02 | 446,825 | -3.85(-3.41%) |
Aug 31, 2015 | 113.59 | 113.71 | 112.69 | 112.87 | 255,105 | -2.28(-1.98%) |
Aug 28, 2015 | 115.39 | 115.95 | 114.73 | 115.15 | 299,705 | +1.14(+1.00%) |
Aug 27, 2015 | 113.15 | 114.30 | 112.82 | 114.01 | 419,078 | +1.65(+1.47%) |
Aug 26, 2015 | 111.37 | 112.46 | 109.71 | 112.36 | 412,829 | +4.26(+3.94%) |
Aug 25, 2015 | 112.23 | 112.23 | 108.10 | 108.10 | 604,894 | -0.14(-0.13%) |
Aug 24, 2015 | 105.10 | 110.65 | 100.12 | 108.24 | 1,059,274 | -5.27(-4.65%) |
Aug 21, 2015 | 116.42 | 116.76 | 113.38 | 113.51 | 529,277 | -3.29(-2.82%) |
Aug 20, 2015 | 118.75 | 118.75 | 116.75 | 116.80 | 562,812 | -3.38(-2.81%) |
Aug 19, 2015 | 120.51 | 121.10 | 119.82 | 120.18 | 300,452 | -1.74(-1.43%) |
Aug 18, 2015 | 121.67 | 122.11 | 121.51 | 121.92 | 195,083 | +0.00(+0.00%) |
Aug 17, 2015 | 121.57 | 122.04 | 121.19 | 121.92 | 164,220 | -0.31(-0.25%) |
Aug 14, 2015 | 121.84 | 122.28 | 121.64 | 122.23 | 136,973 | +0.38(+0.31%) |
Aug 13, 2015 | 121.23 | 122.18 | 120.96 | 121.84 | 197,863 | +0.35(+0.29%) |
Aug 12, 2015 | 121.37 | 121.75 | 120.17 | 121.49 | 805,458 | -1.52(-1.23%) |
Aug 11, 2015 | 123.62 | 123.62 | 122.70 | 123.01 | 247,649 | -1.98(-1.59%) |
Aug 10, 2015 | 124.43 | 125.32 | 124.02 | 124.99 | 315,552 | +1.09(+0.88%) |
Aug 07, 2015 | 123.82 | 123.95 | 123.50 | 123.91 | 171,875 | +1.09(+0.89%) |
Aug 06, 2015 | 122.96 | 123.43 | 122.67 | 122.82 | 292,434 | +0.48(+0.39%) |
Aug 05, 2015 | 122.67 | 122.98 | 122.21 | 122.34 | 499,697 | -1.47(-1.19%) |
Aug 04, 2015 | 125.26 | 125.28 | 122.41 | 123.81 | 540,216 | -3.17(-2.50%) |
Aug 03, 2015 | 126.28 | 127.19 | 125.88 | 126.98 | 331,240 | -0.27(-0.21%) |
Jul 31, 2015 | 127.30 | 127.49 | 126.86 | 127.25 | 237,806 | +1.13(+0.90%) |
Jul 30, 2015 | 125.86 | 126.27 | 125.14 | 126.12 | 284,254 | -0.29(-0.23%) |
Jul 29, 2015 | 125.58 | 126.66 | 125.48 | 126.40 | 222,868 | +0.70(+0.55%) |
Jul 28, 2015 | 124.98 | 125.78 | 124.31 | 125.71 | 402,166 | +0.05(+0.04%) |
Jul 27, 2015 | 125.38 | 125.74 | 125.10 | 125.66 | 196,838 | -0.72(-0.57%) |
Jul 24, 2015 | 127.40 | 127.66 | 126.17 | 126.38 | 136,549 | -0.67(-0.52%) |
Jul 23, 2015 | 127.47 | 127.69 | 126.89 | 127.05 | 205,965 | -0.71(-0.55%) |
Jul 22, 2015 | 127.58 | 128.18 | 127.58 | 127.76 | 205,946 | -0.54(-0.42%) |
Jul 21, 2015 | 128.63 | 128.75 | 127.91 | 128.30 | 210,262 | -0.93(-0.72%) |
Jul 20, 2015 | 129.47 | 129.78 | 129.11 | 129.24 | 370,844 | +0.17(+0.13%) |
Jul 17, 2015 | 128.43 | 129.19 | 128.43 | 129.06 | 195,200 | -0.39(-0.30%) |
Jul 16, 2015 | 129.90 | 130.04 | 129.35 | 129.45 | 462,844 | +1.70(+1.33%) |
Jul 15, 2015 | 127.83 | 128.36 | 127.57 | 127.76 | 308,400 | +0.52(+0.40%) |
Jul 14, 2015 | 126.94 | 127.48 | 126.75 | 127.24 | 205,057 | +0.01(+0.01%) |
Jul 13, 2015 | 126.83 | 127.40 | 126.83 | 127.23 | 225,362 | +1.83(+1.46%) |
Jul 10, 2015 | 124.49 | 125.74 | 123.88 | 125.40 | 421,811 | +2.37(+1.93%) |
Jul 09, 2015 | 124.11 | 124.46 | 122.93 | 123.03 | 196,478 | +0.88(+0.72%) |
Jul 08, 2015 | 124.06 | 124.09 | 121.99 | 122.15 | 752,290 | -4.07(-3.23%) |
Jul 07, 2015 | 126.11 | 126.37 | 124.67 | 126.22 | 302,701 | -0.33(-0.26%) |
Jul 06, 2015 | 126.10 | 126.91 | 125.98 | 126.56 | 138,469 | -0.02(-0.02%) |
Jul 02, 2015 | 126.55 | 126.58 | 126.58 | 126.58 | 290,304 | -0.81(-0.64%) |
Jul 01, 2015 | 127.50 | 127.61 | 126.95 | 127.39 | 164,813 | -0.14(-0.11%) |
Jun 30, 2015 | 127.98 | 128.22 | 127.34 | 127.53 | 226,803 | +1.24(+0.98%) |
Jun 29, 2015 | 127.86 | 127.89 | 126.24 | 126.29 | 200,468 | -2.87(-2.22%) |
Jun 26, 2015 | 129.04 | 129.56 | 128.86 | 129.16 | 146,316 | +0.56(+0.44%) |
Jun 25, 2015 | 129.05 | 129.21 | 128.58 | 128.60 | 189,662 | -0.50(-0.39%) |
Jun 24, 2015 | 129.68 | 129.68 | 129.03 | 129.10 | 156,287 | -1.62(-1.24%) |
Jun 23, 2015 | 130.58 | 130.87 | 130.43 | 130.72 | 283,654 | +1.54(+1.20%) |
Jun 22, 2015 | 128.87 | 130.01 | 128.87 | 129.18 | 275,943 | +1.39(+1.09%) |
Jun 19, 2015 | 128.22 | 128.36 | 127.71 | 127.79 | 188,609 | -0.44(-0.34%) |
Jun 18, 2015 | 127.29 | 128.57 | 127.29 | 128.22 | 259,106 | -0.37(-0.29%) |
Jun 17, 2015 | 128.06 | 128.81 | 127.53 | 128.60 | 361,711 | -1.13(-0.87%) |
Jun 16, 2015 | 129.39 | 129.84 | 129.21 | 129.73 | 188,035 | +0.53(+0.41%) |
Jun 15, 2015 | 128.91 | 129.48 | 128.88 | 129.21 | 307,013 | +0.02(+0.01%) |
Jun 12, 2015 | 129.15 | 129.55 | 128.81 | 129.19 | 200,722 | +0.30(+0.23%) |
Jun 11, 2015 | 128.95 | 129.21 | 128.62 | 128.89 | 160,012 | +0.90(+0.70%) |
Jun 10, 2015 | 127.61 | 128.33 | 127.51 | 128.00 | 174,263 | +1.85(+1.47%) |
Jun 09, 2015 | 126.34 | 126.56 | 125.78 | 126.15 | 247,871 | -0.81(-0.64%) |
Jun 08, 2015 | 127.37 | 127.67 | 126.45 | 126.96 | 319,783 | -2.25(-1.74%) |
Jun 05, 2015 | 129.66 | 129.66 | 128.97 | 129.21 | 176,204 | -1.28(-0.98%) |
Jun 04, 2015 | 130.56 | 131.13 | 130.27 | 130.48 | 242,219 | -0.56(-0.43%) |
Jun 03, 2015 | 131.11 | 131.47 | 130.63 | 131.05 | 252,984 | +0.83(+0.64%) |
Jun 02, 2015 | 130.38 | 130.77 | 130.12 | 130.22 | 289,361 | -0.64(-0.49%) |