Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 98.61 | 98.61 | 94.46 | 95.51 | 1,309,528 | -2.86(-2.91%) |
Jun 29, 2016 | 99.22 | 99.22 | 96.26 | 98.37 | 1,336,950 | +0.81(+0.83%) |
Jun 28, 2016 | 100.33 | 100.33 | 96.57 | 97.55 | 1,304,351 | +0.38(+0.39%) |
Jun 27, 2016 | 100.81 | 100.84 | 95.23 | 97.17 | 1,232,621 | -4.07(-4.02%) |
Jun 24, 2016 | 109.39 | 115.15 | 100.72 | 101.24 | 1,932,414 | -13.91(-12.08%) |
Jun 23, 2016 | 112.52 | 115.19 | 112.23 | 115.15 | 324,294 | +4.66(+4.21%) |
Jun 22, 2016 | 110.31 | 111.71 | 109.83 | 110.49 | 337,277 | +0.34(+0.31%) |
Jun 21, 2016 | 112.38 | 113.36 | 109.31 | 110.15 | 414,268 | -2.27(-2.02%) |
Jun 20, 2016 | 111.28 | 115.55 | 110.95 | 112.42 | 651,666 | +3.52(+3.23%) |
Jun 17, 2016 | 111.50 | 112.71 | 108.66 | 108.90 | 711,523 | -3.04(-2.71%) |
Jun 16, 2016 | 111.98 | 112.46 | 108.84 | 111.94 | 547,323 | -1.28(-1.13%) |
Jun 15, 2016 | 113.25 | 115.03 | 112.73 | 113.22 | 404,377 | +0.15(+0.13%) |
Jun 14, 2016 | 116.65 | 117.17 | 112.73 | 113.08 | 493,467 | -4.11(-3.50%) |
Jun 13, 2016 | 117.20 | 117.56 | 116.01 | 117.19 | 614,729 | -0.32(-0.27%) |
Jun 10, 2016 | 117.93 | 119.03 | 116.69 | 117.51 | 258,661 | -2.35(-1.96%) |
Jun 09, 2016 | 120.06 | 120.72 | 119.03 | 119.86 | 252,943 | -0.78(-0.65%) |
Jun 08, 2016 | 119.51 | 121.40 | 118.69 | 120.64 | 303,889 | +1.23(+1.03%) |
Jun 07, 2016 | 116.85 | 119.69 | 116.53 | 119.42 | 326,049 | +3.66(+3.17%) |
Jun 06, 2016 | 116.33 | 116.81 | 115.29 | 115.75 | 266,485 | +0.11(+0.09%) |
Jun 03, 2016 | 115.84 | 116.41 | 113.85 | 115.65 | 306,354 | -0.27(-0.23%) |
Jun 02, 2016 | 115.14 | 116.23 | 114.64 | 115.91 | 240,564 | +0.16(+0.14%) |
Jun 01, 2016 | 115.12 | 116.10 | 113.96 | 115.75 | 342,551 | +0.25(+0.21%) |
May 31, 2016 | 115.25 | 116.49 | 113.64 | 115.51 | 445,144 | +1.04(+0.91%) |
May 27, 2016 | 113.25 | 114.47 | 114.47 | 114.47 | 273,251 | +1.23(+1.09%) |
May 26, 2016 | 114.84 | 115.59 | 112.35 | 113.23 | 319,053 | -1.55(-1.35%) |
May 25, 2016 | 113.70 | 115.53 | 112.55 | 114.78 | 429,071 | +2.05(+1.82%) |
May 24, 2016 | 110.35 | 112.98 | 109.85 | 112.73 | 463,993 | +3.03(+2.76%) |
May 23, 2016 | 110.15 | 110.52 | 109.17 | 109.71 | 429,812 | -0.23(-0.21%) |
May 20, 2016 | 106.77 | 110.74 | 106.77 | 109.94 | 553,475 | +5.25(+5.02%) |
May 19, 2016 | 104.88 | 105.62 | 102.16 | 104.69 | 327,558 | -0.93(-0.88%) |
May 18, 2016 | 104.65 | 106.18 | 103.93 | 105.62 | 389,232 | +0.71(+0.67%) |
May 17, 2016 | 106.24 | 106.75 | 103.95 | 104.91 | 332,912 | -1.84(-1.73%) |
May 16, 2016 | 106.05 | 107.64 | 106.03 | 106.76 | 268,834 | +0.77(+0.73%) |
May 13, 2016 | 106.90 | 107.59 | 104.88 | 105.98 | 286,776 | -0.88(-0.83%) |
May 12, 2016 | 109.88 | 110.70 | 105.92 | 106.86 | 536,506 | -2.76(-2.52%) |
May 11, 2016 | 110.41 | 111.09 | 108.95 | 109.63 | 407,328 | -0.93(-0.84%) |
May 10, 2016 | 111.42 | 111.97 | 110.34 | 110.56 | 455,133 | -0.33(-0.30%) |
May 09, 2016 | 110.42 | 111.42 | 109.05 | 110.89 | 403,047 | +0.50(+0.45%) |
May 06, 2016 | 110.77 | 111.38 | 108.37 | 110.39 | 284,108 | -1.28(-1.15%) |
May 05, 2016 | 113.98 | 114.12 | 111.61 | 111.67 | 627,920 | -1.28(-1.13%) |
May 04, 2016 | 108.58 | 113.21 | 108.50 | 112.95 | 641,596 | +3.07(+2.79%) |
May 03, 2016 | 113.08 | 113.97 | 109.67 | 109.89 | 488,515 | -4.15(-3.64%) |
May 02, 2016 | 112.74 | 114.34 | 111.28 | 114.04 | 580,520 | +1.48(+1.31%) |
Apr 29, 2016 | 116.95 | 117.83 | 111.30 | 112.56 | 801,517 | -5.76(-4.87%) |
Apr 28, 2016 | 119.89 | 122.47 | 117.99 | 118.32 | 433,954 | -3.21(-2.64%) |
Apr 27, 2016 | 118.04 | 122.44 | 117.12 | 121.53 | 793,297 | +5.67(+4.89%) |
Apr 26, 2016 | 114.30 | 115.89 | 113.54 | 115.86 | 453,592 | +2.01(+1.77%) |
Apr 25, 2016 | 116.81 | 117.51 | 112.75 | 113.84 | 608,836 | -4.19(-3.55%) |
Apr 22, 2016 | 117.95 | 118.83 | 117.43 | 118.04 | 513,482 | -0.29(-0.25%) |
Apr 21, 2016 | 117.69 | 119.68 | 117.44 | 118.33 | 402,265 | +0.03(+0.03%) |
Apr 20, 2016 | 118.24 | 119.06 | 117.12 | 118.30 | 313,617 | +0.19(+0.16%) |
Apr 19, 2016 | 118.51 | 119.00 | 116.94 | 118.11 | 314,089 | +0.19(+0.16%) |
Apr 18, 2016 | 116.58 | 118.40 | 115.65 | 117.93 | 411,054 | +0.41(+0.35%) |
Apr 15, 2016 | 118.26 | 118.87 | 116.94 | 117.52 | 350,248 | -1.08(-0.91%) |
Apr 14, 2016 | 117.44 | 118.84 | 116.90 | 118.59 | 397,292 | +0.83(+0.70%) |
Apr 13, 2016 | 115.01 | 118.13 | 114.16 | 117.76 | 490,189 | +3.91(+3.43%) |
Apr 12, 2016 | 112.15 | 114.41 | 111.37 | 113.85 | 345,936 | +1.91(+1.70%) |
Apr 11, 2016 | 113.31 | 114.69 | 111.91 | 111.95 | 456,624 | -0.66(-0.58%) |
Apr 08, 2016 | 113.83 | 114.67 | 112.05 | 112.60 | 227,337 | +0.10(+0.09%) |
Apr 07, 2016 | 114.43 | 115.03 | 111.42 | 112.50 | 477,239 | -2.75(-2.38%) |
Apr 06, 2016 | 114.34 | 115.53 | 113.23 | 115.25 | 223,842 | +0.97(+0.85%) |
Apr 05, 2016 | 113.72 | 114.77 | 112.98 | 114.28 | 229,887 | -0.70(-0.61%) |
Apr 04, 2016 | 115.36 | 115.90 | 114.38 | 114.99 | 204,069 | -0.56(-0.48%) |
Apr 01, 2016 | 113.57 | 115.59 | 112.52 | 115.54 | 314,506 | +0.88(+0.77%) |
Mar 31, 2016 | 112.91 | 114.77 | 112.56 | 114.66 | 291,161 | +1.59(+1.41%) |
Mar 30, 2016 | 116.25 | 116.25 | 112.69 | 113.07 | 426,998 | -2.10(-1.83%) |
Mar 29, 2016 | 112.36 | 115.72 | 111.68 | 115.17 | 454,872 | +2.78(+2.47%) |
Mar 28, 2016 | 113.16 | 113.16 | 111.18 | 112.40 | 356,014 | -0.81(-0.72%) |
Mar 24, 2016 | 112.83 | 113.21 | 113.21 | 113.21 | 486,819 | -0.69(-0.61%) |
Mar 23, 2016 | 117.84 | 117.84 | 113.31 | 113.90 | 796,456 | -3.96(-3.36%) |
Mar 22, 2016 | 117.28 | 118.06 | 115.86 | 117.86 | 463,434 | +1.01(+0.86%) |
Mar 21, 2016 | 114.60 | 118.07 | 114.20 | 116.85 | 584,108 | +2.22(+1.94%) |
Mar 18, 2016 | 113.29 | 115.22 | 112.98 | 114.64 | 1,050,886 | +1.65(+1.46%) |
Mar 17, 2016 | 113.36 | 113.61 | 110.92 | 112.98 | 600,516 | -0.67(-0.59%) |
Mar 16, 2016 | 109.68 | 114.00 | 109.33 | 113.66 | 481,535 | +3.87(+3.53%) |
Mar 15, 2016 | 110.37 | 110.37 | 108.21 | 109.79 | 439,594 | -1.47(-1.32%) |
Mar 14, 2016 | 114.19 | 114.66 | 111.25 | 111.25 | 366,078 | -3.09(-2.70%) |
Mar 11, 2016 | 110.81 | 114.47 | 110.81 | 114.34 | 377,194 | +5.31(+4.87%) |
Mar 10, 2016 | 110.50 | 111.49 | 107.49 | 109.03 | 455,589 | -1.25(-1.13%) |
Mar 09, 2016 | 108.71 | 110.37 | 107.80 | 110.29 | 490,728 | +1.95(+1.80%) |
Mar 08, 2016 | 110.71 | 110.71 | 107.46 | 108.33 | 522,588 | -2.90(-2.61%) |
Mar 07, 2016 | 111.85 | 112.83 | 110.39 | 111.23 | 591,749 | -1.55(-1.38%) |
Mar 04, 2016 | 106.85 | 112.81 | 106.67 | 112.79 | 1,273,077 | +6.27(+5.89%) |
Mar 03, 2016 | 102.65 | 106.61 | 102.41 | 106.51 | 524,664 | +4.12(+4.03%) |
Mar 02, 2016 | 103.52 | 104.64 | 99.77 | 102.39 | 498,570 | -1.42(-1.37%) |
Mar 01, 2016 | 101.46 | 103.82 | 98.45 | 103.81 | 531,767 | +4.05(+4.06%) |
Feb 29, 2016 | 103.97 | 104.39 | 99.66 | 99.76 | 750,240 | -4.55(-4.37%) |
Feb 26, 2016 | 102.96 | 105.53 | 101.69 | 104.31 | 473,282 | +1.86(+1.81%) |
Feb 25, 2016 | 102.37 | 102.87 | 100.80 | 102.46 | 211,303 | +0.54(+0.53%) |
Feb 24, 2016 | 100.64 | 102.31 | 99.46 | 101.92 | 306,839 | +0.10(+0.10%) |
Feb 23, 2016 | 104.64 | 105.37 | 101.64 | 101.82 | 650,033 | -3.26(-3.11%) |
Feb 22, 2016 | 100.42 | 105.64 | 100.42 | 105.09 | 800,359 | +6.82(+6.94%) |
Feb 19, 2016 | 99.60 | 99.90 | 97.26 | 98.26 | 695,780 | -2.03(-2.03%) |
Feb 18, 2016 | 101.30 | 101.98 | 99.96 | 100.30 | 477,015 | -0.63(-0.62%) |
Feb 17, 2016 | 100.89 | 102.41 | 100.01 | 100.92 | 401,261 | +0.09(+0.09%) |
Feb 16, 2016 | 97.79 | 100.85 | 96.80 | 100.83 | 576,162 | +4.13(+4.28%) |
Feb 12, 2016 | 97.58 | 96.70 | 96.70 | 96.70 | 507,077 | +0.35(+0.37%) |
Feb 11, 2016 | 100.77 | 101.64 | 95.29 | 96.35 | 796,430 | -5.26(-5.18%) |
Feb 10, 2016 | 103.48 | 104.58 | 101.52 | 101.61 | 556,259 | -0.94(-0.91%) |
Feb 09, 2016 | 100.44 | 103.83 | 100.02 | 102.55 | 514,847 | +0.74(+0.73%) |
Feb 08, 2016 | 107.37 | 107.41 | 100.99 | 101.80 | 1,008,166 | -6.96(-6.40%) |
Feb 05, 2016 | 114.30 | 114.88 | 107.32 | 108.76 | 787,930 | -6.33(-5.50%) |
Feb 04, 2016 | 114.51 | 115.32 | 111.80 | 115.09 | 899,749 | -0.94(-0.81%) |
Feb 03, 2016 | 129.60 | 129.60 | 115.33 | 116.03 | 1,082,418 | -15.33(-11.67%) |
Feb 02, 2016 | 132.66 | 133.95 | 130.34 | 131.36 | 371,172 | -3.50(-2.59%) |
Feb 01, 2016 | 136.39 | 137.64 | 134.69 | 134.86 | 292,918 | -2.68(-1.95%) |
Jan 29, 2016 | 134.09 | 137.73 | 132.45 | 137.53 | 377,200 | +5.18(+3.91%) |
Jan 28, 2016 | 134.85 | 136.03 | 131.24 | 132.35 | 443,341 | -1.42(-1.06%) |
Jan 27, 2016 | 134.01 | 137.04 | 132.52 | 133.77 | 334,171 | -1.09(-0.80%) |
Jan 26, 2016 | 132.34 | 135.69 | 132.04 | 134.86 | 204,318 | +3.07(+2.33%) |
Jan 25, 2016 | 136.56 | 136.69 | 131.60 | 131.79 | 307,523 | -5.58(-4.06%) |
Jan 22, 2016 | 137.23 | 138.84 | 135.96 | 137.37 | 326,497 | +2.53(+1.88%) |
Jan 21, 2016 | 133.76 | 136.78 | 132.53 | 134.84 | 345,260 | +1.87(+1.40%) |
Jan 20, 2016 | 132.94 | 135.35 | 128.81 | 132.97 | 460,101 | -2.68(-1.97%) |
Jan 19, 2016 | 137.81 | 137.99 | 134.88 | 135.65 | 482,847 | -0.47(-0.34%) |
Jan 15, 2016 | 134.99 | 136.12 | 136.12 | 136.12 | 365,063 | -1.82(-1.32%) |
Jan 14, 2016 | 137.68 | 139.50 | 135.93 | 137.94 | 269,382 | +1.05(+0.76%) |
Jan 13, 2016 | 141.49 | 142.26 | 136.48 | 136.89 | 288,303 | -3.92(-2.78%) |
Jan 12, 2016 | 140.60 | 141.11 | 138.22 | 140.81 | 374,322 | +1.72(+1.24%) |
Jan 11, 2016 | 141.35 | 141.96 | 137.61 | 139.09 | 328,087 | -1.57(-1.12%) |
Jan 08, 2016 | 143.45 | 144.19 | 140.33 | 140.66 | 322,870 | -1.91(-1.34%) |
Jan 07, 2016 | 148.65 | 150.68 | 141.81 | 142.57 | 414,672 | -8.40(-5.56%) |
Jan 06, 2016 | 153.91 | 156.26 | 150.28 | 150.96 | 302,811 | -5.60(-3.58%) |
Jan 05, 2016 | 151.52 | 156.70 | 151.90 | 156.56 | 367,423 | +5.04(+3.33%) |
Jan 04, 2016 | 153.93 | 153.93 | 148.76 | 151.52 | 368,965 | -4.72(-3.02%) |
Dec 31, 2015 | 154.88 | 156.24 | 156.24 | 156.24 | 340,609 | +1.03(+0.66%) |
Dec 30, 2015 | 156.56 | 157.33 | 155.14 | 155.22 | 143,645 | -1.90(-1.21%) |
Dec 29, 2015 | 156.05 | 157.34 | 156.01 | 157.11 | 130,193 | +2.19(+1.41%) |
Dec 28, 2015 | 153.37 | 154.97 | 152.94 | 154.92 | 283,869 | +1.17(+0.76%) |
Dec 24, 2015 | 154.60 | 153.75 | 153.75 | 153.75 | 179,564 | -0.68(-0.44%) |
Dec 23, 2015 | 155.70 | 155.95 | 153.99 | 154.42 | 252,175 | -0.08(-0.05%) |
Dec 22, 2015 | 153.14 | 154.77 | 152.37 | 154.50 | 271,364 | +2.50(+1.65%) |
Dec 21, 2015 | 154.04 | 154.27 | 150.87 | 152.00 | 399,513 | -1.15(-0.75%) |
Dec 18, 2015 | 159.12 | 159.42 | 153.09 | 153.15 | 603,894 | -6.04(-3.79%) |
Dec 17, 2015 | 161.42 | 161.95 | 158.57 | 159.19 | 220,599 | -1.93(-1.20%) |
Dec 16, 2015 | 160.92 | 161.81 | 158.43 | 161.12 | 237,806 | +1.16(+0.73%) |
Dec 15, 2015 | 155.40 | 160.43 | 154.77 | 159.96 | 359,699 | +5.97(+3.88%) |
Dec 14, 2015 | 153.86 | 155.41 | 151.76 | 153.98 | 240,184 | -0.04(-0.03%) |
Dec 11, 2015 | 155.25 | 157.69 | 153.44 | 154.02 | 297,444 | -4.22(-2.67%) |
Dec 10, 2015 | 157.86 | 159.42 | 157.07 | 158.25 | 155,222 | +0.86(+0.55%) |
Dec 09, 2015 | 158.77 | 161.14 | 157.03 | 157.38 | 281,066 | -2.29(-1.43%) |
Dec 08, 2015 | 160.54 | 161.67 | 157.64 | 159.67 | 403,785 | -2.42(-1.50%) |
Dec 07, 2015 | 163.00 | 164.19 | 160.61 | 162.10 | 287,117 | -1.11(-0.68%) |
Dec 04, 2015 | 158.94 | 163.62 | 158.47 | 163.21 | 306,388 | +4.93(+3.11%) |
Dec 03, 2015 | 162.00 | 163.09 | 157.81 | 158.28 | 365,758 | -3.62(-2.23%) |
Dec 02, 2015 | 162.92 | 165.22 | 161.64 | 161.90 | 230,809 | -2.98(-1.81%) |
Dec 01, 2015 | 163.56 | 165.02 | 162.50 | 164.88 | 284,984 | +2.52(+1.55%) |
Nov 30, 2015 | 163.66 | 163.66 | 161.43 | 162.36 | 333,739 | -0.65(-0.40%) |
Nov 27, 2015 | 162.19 | 163.05 | 161.43 | 163.01 | 130,209 | +1.06(+0.65%) |
Nov 25, 2015 | 161.76 | 161.96 | 161.96 | 161.96 | 155,929 | +0.19(+0.11%) |
Nov 24, 2015 | 158.59 | 162.04 | 157.85 | 161.77 | 269,056 | +2.61(+1.64%) |
Nov 23, 2015 | 159.42 | 160.49 | 158.65 | 159.16 | 148,468 | -0.15(-0.09%) |
Nov 20, 2015 | 158.44 | 159.97 | 158.44 | 159.31 | 169,707 | +1.18(+0.75%) |
Nov 19, 2015 | 159.88 | 160.80 | 157.97 | 158.13 | 266,119 | -1.27(-0.80%) |
Nov 18, 2015 | 154.29 | 159.58 | 154.11 | 159.40 | 282,069 | +5.35(+3.47%) |
Nov 17, 2015 | 153.85 | 155.54 | 153.36 | 154.05 | 248,722 | +0.41(+0.27%) |
Nov 16, 2015 | 152.41 | 153.84 | 151.48 | 153.64 | 459,209 | +1.14(+0.75%) |
Nov 13, 2015 | 155.30 | 155.50 | 152.16 | 152.50 | 324,224 | -2.71(-1.74%) |
Nov 12, 2015 | 157.73 | 158.81 | 155.06 | 155.21 | 216,102 | -2.81(-1.78%) |
Nov 11, 2015 | 159.45 | 159.57 | 157.84 | 158.01 | 225,308 | -0.65(-0.41%) |
Nov 10, 2015 | 156.30 | 158.93 | 155.41 | 158.66 | 336,401 | +2.65(+1.70%) |
Nov 09, 2015 | 157.20 | 158.00 | 154.81 | 156.02 | 222,937 | -1.20(-0.76%) |
Nov 06, 2015 | 160.84 | 161.91 | 156.75 | 157.22 | 298,651 | -4.17(-2.58%) |
Nov 05, 2015 | 162.09 | 162.67 | 161.02 | 161.38 | 199,116 | -0.69(-0.43%) |
Nov 04, 2015 | 160.05 | 162.10 | 160.00 | 162.07 | 353,950 | +2.28(+1.43%) |
Nov 03, 2015 | 161.47 | 161.96 | 159.42 | 159.79 | 449,423 | -2.71(-1.67%) |
Nov 02, 2015 | 162.63 | 163.26 | 161.04 | 162.50 | 468,829 | -0.14(-0.08%) |
Oct 30, 2015 | 162.44 | 163.52 | 160.63 | 162.64 | 406,703 | +0.19(+0.12%) |
Oct 29, 2015 | 159.48 | 162.91 | 159.48 | 162.45 | 522,832 | +2.67(+1.67%) |
Oct 28, 2015 | 157.80 | 167.44 | 154.57 | 159.77 | 749,184 | +11.51(+7.76%) |
Oct 27, 2015 | 148.15 | 149.39 | 145.75 | 148.26 | 328,316 | +0.09(+0.06%) |
Oct 26, 2015 | 149.24 | 149.86 | 147.31 | 148.17 | 193,656 | -1.04(-0.70%) |
Oct 23, 2015 | 149.96 | 150.51 | 148.01 | 149.22 | 213,077 | -0.44(-0.29%) |
Oct 22, 2015 | 148.64 | 149.73 | 147.48 | 149.66 | 524,769 | +2.18(+1.48%) |
Oct 21, 2015 | 148.60 | 148.85 | 147.23 | 147.48 | 257,732 | -0.45(-0.30%) |
Oct 20, 2015 | 148.29 | 149.92 | 147.64 | 147.93 | 258,289 | -1.03(-0.69%) |
Oct 19, 2015 | 146.19 | 149.25 | 145.41 | 148.95 | 266,357 | +2.33(+1.59%) |
Oct 16, 2015 | 145.98 | 147.09 | 145.36 | 146.62 | 171,055 | +1.02(+0.70%) |
Oct 15, 2015 | 144.86 | 145.97 | 144.21 | 145.61 | 276,305 | +1.44(+1.00%) |
Oct 14, 2015 | 144.98 | 146.13 | 143.64 | 144.16 | 168,327 | -0.73(-0.51%) |
Oct 13, 2015 | 144.43 | 146.32 | 143.72 | 144.90 | 240,941 | -0.60(-0.42%) |
Oct 12, 2015 | 145.50 | 146.34 | 144.34 | 145.50 | 125,764 | +0.19(+0.13%) |
Oct 09, 2015 | 145.80 | 146.38 | 144.52 | 145.31 | 184,082 | +0.27(+0.19%) |
Oct 08, 2015 | 142.71 | 145.43 | 142.35 | 145.03 | 186,356 | +2.07(+1.45%) |
Oct 07, 2015 | 141.80 | 143.40 | 140.87 | 142.96 | 271,815 | +2.14(+1.52%) |
Oct 06, 2015 | 142.79 | 143.91 | 140.76 | 140.83 | 220,417 | -2.76(-1.92%) |
Oct 05, 2015 | 141.79 | 143.90 | 141.79 | 143.59 | 268,012 | +2.33(+1.65%) |
Oct 02, 2015 | 138.59 | 141.29 | 137.63 | 141.26 | 262,992 | +1.13(+0.81%) |
Oct 01, 2015 | 140.72 | 141.55 | 138.08 | 140.12 | 322,868 | -0.14(-0.10%) |
Sep 30, 2015 | 142.40 | 142.99 | 139.47 | 140.26 | 351,098 | +0.26(+0.19%) |
Sep 29, 2015 | 139.78 | 140.97 | 137.96 | 140.00 | 348,887 | +0.79(+0.57%) |
Sep 28, 2015 | 143.48 | 143.54 | 138.06 | 139.21 | 292,866 | -5.35(-3.70%) |
Sep 25, 2015 | 146.02 | 146.43 | 144.08 | 144.55 | 217,394 | +0.05(+0.03%) |
Sep 24, 2015 | 145.82 | 147.07 | 142.87 | 144.50 | 216,483 | -2.02(-1.38%) |
Sep 23, 2015 | 146.28 | 147.64 | 145.42 | 146.52 | 112,654 | +1.00(+0.69%) |
Sep 22, 2015 | 146.51 | 147.02 | 144.40 | 145.52 | 172,816 | -2.24(-1.52%) |
Sep 21, 2015 | 147.69 | 149.68 | 146.64 | 147.76 | 149,492 | +1.48(+1.01%) |
Sep 18, 2015 | 146.16 | 148.31 | 145.95 | 146.28 | 391,280 | -1.79(-1.21%) |
Sep 17, 2015 | 147.97 | 150.95 | 145.33 | 148.07 | 325,252 | -0.01(-0.01%) |
Sep 16, 2015 | 146.01 | 148.47 | 145.09 | 148.09 | 330,395 | +2.38(+1.63%) |
Sep 15, 2015 | 142.79 | 146.13 | 141.32 | 145.71 | 243,501 | +3.07(+2.15%) |
Sep 14, 2015 | 146.60 | 146.83 | 142.12 | 142.63 | 300,347 | -3.65(-2.49%) |
Sep 11, 2015 | 143.05 | 146.34 | 142.03 | 146.28 | 250,941 | +2.84(+1.98%) |
Sep 10, 2015 | 142.06 | 145.51 | 142.00 | 143.44 | 375,007 | +1.42(+1.00%) |
Sep 09, 2015 | 145.63 | 145.63 | 141.91 | 142.02 | 304,918 | -1.73(-1.20%) |
Sep 08, 2015 | 144.34 | 144.34 | 142.01 | 143.74 | 272,644 | +3.03(+2.16%) |
Sep 04, 2015 | 142.29 | 140.71 | 140.71 | 140.71 | 204,183 | -3.38(-2.34%) |
Sep 03, 2015 | 144.59 | 145.32 | 141.34 | 144.09 | 271,756 | +0.65(+0.46%) |
Sep 02, 2015 | 142.19 | 143.43 | 139.95 | 143.43 | 384,139 | +2.99(+2.13%) |
Sep 01, 2015 | 142.41 | 144.44 | 139.69 | 140.44 | 305,181 | -4.80(-3.30%) |
Aug 31, 2015 | 148.12 | 148.94 | 144.60 | 145.24 | 290,698 | -3.77(-2.53%) |
Aug 28, 2015 | 148.91 | 150.06 | 147.86 | 149.00 | 265,124 | -0.50(-0.33%) |
Aug 27, 2015 | 145.36 | 150.53 | 145.15 | 149.50 | 527,492 | +5.86(+4.08%) |
Aug 26, 2015 | 144.65 | 145.07 | 141.14 | 143.64 | 936,037 | -0.86(-0.59%) |
Aug 25, 2015 | 150.24 | 150.24 | 144.35 | 144.50 | 700,087 | -1.14(-0.78%) |
Aug 24, 2015 | 152.03 | 152.94 | 145.63 | 145.64 | 851,493 | -12.95(-8.16%) |
Aug 21, 2015 | 163.45 | 163.63 | 158.47 | 158.58 | 407,527 | -6.15(-3.73%) |
Aug 20, 2015 | 168.75 | 168.75 | 164.57 | 164.73 | 301,288 | -5.03(-2.97%) |
Aug 19, 2015 | 171.22 | 171.28 | 168.52 | 169.76 | 344,209 | -2.84(-1.64%) |
Aug 18, 2015 | 172.20 | 173.08 | 170.19 | 172.60 | 158,310 | -0.07(-0.04%) |
Aug 17, 2015 | 172.10 | 172.72 | 170.37 | 172.67 | 281,631 | -0.02(-0.01%) |
Aug 14, 2015 | 170.97 | 172.71 | 170.02 | 172.69 | 206,823 | +1.32(+0.77%) |
Aug 13, 2015 | 169.68 | 172.62 | 169.10 | 171.37 | 177,966 | +1.24(+0.73%) |
Aug 12, 2015 | 172.29 | 173.41 | 167.93 | 170.13 | 432,235 | -4.84(-2.77%) |
Aug 11, 2015 | 173.18 | 175.58 | 173.18 | 174.97 | 254,911 | +0.43(+0.25%) |
Aug 10, 2015 | 171.88 | 175.44 | 171.88 | 174.54 | 240,661 | +1.45(+0.84%) |
Aug 07, 2015 | 172.28 | 173.55 | 171.06 | 173.09 | 191,285 | +0.66(+0.39%) |
Aug 06, 2015 | 174.41 | 174.91 | 170.24 | 172.43 | 236,708 | -2.24(-1.28%) |
Aug 05, 2015 | 175.26 | 175.44 | 173.12 | 174.67 | 249,750 | +0.65(+0.38%) |
Aug 04, 2015 | 173.93 | 175.15 | 173.16 | 174.02 | 226,107 | -0.17(-0.10%) |
Aug 03, 2015 | 174.16 | 174.65 | 171.62 | 174.18 | 238,979 | +0.49(+0.28%) |
Jul 31, 2015 | 173.07 | 174.94 | 172.13 | 173.69 | 243,761 | +1.70(+0.99%) |
Jul 30, 2015 | 171.21 | 172.67 | 170.85 | 172.00 | 195,253 | +0.32(+0.19%) |
Jul 29, 2015 | 167.51 | 172.20 | 166.70 | 171.68 | 439,549 | +4.70(+2.82%) |
Jul 28, 2015 | 166.79 | 167.50 | 165.71 | 166.97 | 329,962 | +0.57(+0.34%) |
Jul 27, 2015 | 166.83 | 168.36 | 166.06 | 166.41 | 202,553 | -0.93(-0.55%) |
Jul 24, 2015 | 168.50 | 169.60 | 167.14 | 167.33 | 232,497 | -0.52(-0.31%) |
Jul 23, 2015 | 169.57 | 171.10 | 167.17 | 167.85 | 224,099 | -1.66(-0.98%) |
Jul 22, 2015 | 169.46 | 170.80 | 168.88 | 169.51 | 241,453 | +0.52(+0.31%) |
Jul 21, 2015 | 170.37 | 171.79 | 168.91 | 168.99 | 254,419 | -1.39(-0.81%) |
Jul 20, 2015 | 169.07 | 170.87 | 168.22 | 170.38 | 358,629 | +1.32(+0.78%) |
Jul 17, 2015 | 171.70 | 172.18 | 168.62 | 169.06 | 405,259 | -2.56(-1.49%) |
Jul 16, 2015 | 171.54 | 172.63 | 171.08 | 171.62 | 246,849 | +1.09(+0.64%) |
Jul 15, 2015 | 171.25 | 172.02 | 170.14 | 170.52 | 251,855 | -1.50(-0.87%) |
Jul 14, 2015 | 170.73 | 172.79 | 170.14 | 172.03 | 229,076 | +1.39(+0.81%) |
Jul 13, 2015 | 169.80 | 172.52 | 169.80 | 170.64 | 229,430 | +0.41(+0.24%) |
Jul 10, 2015 | 169.69 | 170.85 | 169.04 | 170.23 | 169,298 | +2.21(+1.32%) |
Jul 09, 2015 | 169.70 | 170.47 | 167.23 | 168.02 | 250,062 | +0.23(+0.14%) |
Jul 08, 2015 | 169.22 | 170.11 | 167.42 | 167.78 | 293,244 | -3.22(-1.88%) |
Jul 07, 2015 | 170.73 | 171.69 | 168.61 | 171.00 | 407,618 | +1.05(+0.62%) |
Jul 06, 2015 | 167.55 | 170.51 | 166.52 | 169.95 | 226,934 | +0.91(+0.54%) |
Jul 02, 2015 | 169.52 | 169.04 | 169.04 | 169.04 | 215,253 | +0.50(+0.30%) |