Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 114.19 | 117.32 | 114.18 | 117.07 | 3,184,029 | +3.03(+2.66%) |
Jun 29, 2016 | 113.28 | 114.17 | 112.03 | 114.03 | 1,546,049 | +2.06(+1.84%) |
Jun 28, 2016 | 112.49 | 112.49 | 111.03 | 111.97 | 2,287,220 | +0.73(+0.66%) |
Jun 27, 2016 | 112.86 | 113.23 | 110.92 | 111.24 | 2,753,084 | -2.58(-2.26%) |
Jun 24, 2016 | 113.60 | 116.10 | 112.88 | 113.81 | 5,363,332 | -3.04(-2.60%) |
Jun 23, 2016 | 117.16 | 117.16 | 116.09 | 116.86 | 1,217,550 | +0.83(+0.71%) |
Jun 22, 2016 | 116.86 | 117.36 | 115.88 | 116.03 | 1,626,777 | -0.52(-0.44%) |
Jun 21, 2016 | 118.06 | 118.36 | 116.55 | 116.55 | 1,910,653 | -1.26(-1.07%) |
Jun 20, 2016 | 117.39 | 118.34 | 117.01 | 117.81 | 2,269,750 | +1.61(+1.39%) |
Jun 17, 2016 | 116.95 | 117.11 | 115.43 | 116.19 | 1,818,699 | -0.64(-0.55%) |
Jun 16, 2016 | 116.65 | 117.58 | 115.73 | 116.84 | 1,131,815 | -0.29(-0.25%) |
Jun 15, 2016 | 116.83 | 117.72 | 116.65 | 117.13 | 1,749,113 | +0.57(+0.49%) |
Jun 14, 2016 | 116.19 | 116.59 | 115.62 | 116.56 | 1,296,804 | +0.27(+0.23%) |
Jun 13, 2016 | 118.04 | 118.30 | 116.23 | 116.29 | 1,663,704 | -2.02(-1.71%) |
Jun 10, 2016 | 118.02 | 118.79 | 117.90 | 118.32 | 1,675,577 | -0.38(-0.32%) |
Jun 09, 2016 | 118.03 | 118.82 | 117.87 | 118.69 | 1,611,573 | +0.41(+0.35%) |
Jun 08, 2016 | 117.77 | 118.44 | 117.54 | 118.28 | 1,041,336 | +0.36(+0.30%) |
Jun 07, 2016 | 117.67 | 118.55 | 117.51 | 117.92 | 2,185,595 | +0.60(+0.51%) |
Jun 06, 2016 | 117.48 | 117.48 | 117.07 | 117.32 | 1,172,172 | +0.09(+0.08%) |
Jun 03, 2016 | 117.05 | 117.77 | 116.00 | 117.23 | 3,112,963 | +0.08(+0.07%) |
Jun 02, 2016 | 117.81 | 118.27 | 117.03 | 117.15 | 2,496,493 | -1.12(-0.95%) |
Jun 01, 2016 | 118.60 | 118.55 | 117.85 | 118.27 | 6,114,037 | -0.34(-0.28%) |
May 31, 2016 | 120.00 | 120.31 | 118.33 | 118.60 | 2,022,575 | -1.05(-0.88%) |
May 27, 2016 | 119.38 | 119.66 | 119.66 | 119.66 | 910,418 | +0.25(+0.21%) |
May 26, 2016 | 119.50 | 119.78 | 119.10 | 119.40 | 1,138,095 | -0.12(-0.10%) |
May 25, 2016 | 119.92 | 120.02 | 119.17 | 119.52 | 1,614,290 | +0.01(+0.01%) |
May 24, 2016 | 119.34 | 119.85 | 119.31 | 119.51 | 2,365,800 | +0.59(+0.50%) |
May 23, 2016 | 120.62 | 120.91 | 118.92 | 118.92 | 1,951,885 | -1.98(-1.64%) |
May 20, 2016 | 120.78 | 121.17 | 120.15 | 120.90 | 1,428,841 | +0.86(+0.72%) |
May 19, 2016 | 119.93 | 120.35 | 118.97 | 120.04 | 1,479,594 | -0.60(-0.50%) |
May 18, 2016 | 120.64 | 121.98 | 119.89 | 120.64 | 1,380,866 | -0.58(-0.48%) |
May 17, 2016 | 121.58 | 123.02 | 120.60 | 121.22 | 1,863,070 | -0.31(-0.26%) |
May 16, 2016 | 120.43 | 121.90 | 120.38 | 121.53 | 1,121,201 | +0.84(+0.69%) |
May 13, 2016 | 121.11 | 121.79 | 120.53 | 120.69 | 1,185,703 | -0.79(-0.65%) |
May 12, 2016 | 121.00 | 122.04 | 120.62 | 121.48 | 1,641,274 | +0.29(+0.24%) |
May 11, 2016 | 121.84 | 122.31 | 120.98 | 121.19 | 1,654,892 | -0.63(-0.51%) |
May 10, 2016 | 120.17 | 121.89 | 120.04 | 121.81 | 1,872,023 | +2.29(+1.92%) |
May 09, 2016 | 119.78 | 121.02 | 119.30 | 119.52 | 1,674,630 | -0.39(-0.33%) |
May 06, 2016 | 118.70 | 120.11 | 118.48 | 119.91 | 2,130,268 | +1.04(+0.87%) |
May 05, 2016 | 118.43 | 119.22 | 117.88 | 118.88 | 1,709,411 | +0.64(+0.54%) |
May 04, 2016 | 118.70 | 119.00 | 117.59 | 118.23 | 1,146,240 | -0.76(-0.64%) |
May 03, 2016 | 117.99 | 119.40 | 117.10 | 119.00 | 1,545,082 | +0.43(+0.36%) |
May 02, 2016 | 117.64 | 119.38 | 117.01 | 118.57 | 1,829,094 | +1.09(+0.93%) |
Apr 29, 2016 | 117.12 | 117.73 | 116.28 | 117.47 | 2,265,189 | -0.53(-0.45%) |
Apr 28, 2016 | 118.89 | 119.92 | 117.60 | 118.01 | 2,132,674 | -2.05(-1.71%) |
Apr 27, 2016 | 116.20 | 120.51 | 115.87 | 120.06 | 3,454,747 | +4.10(+3.53%) |
Apr 26, 2016 | 114.96 | 116.20 | 114.73 | 115.96 | 1,756,953 | +1.60(+1.40%) |
Apr 25, 2016 | 114.57 | 115.16 | 114.11 | 114.36 | 1,138,151 | -0.93(-0.80%) |
Apr 22, 2016 | 115.39 | 115.73 | 114.06 | 115.28 | 1,364,764 | +0.15(+0.13%) |
Apr 21, 2016 | 114.41 | 116.01 | 114.28 | 115.13 | 1,786,104 | +0.84(+0.74%) |
Apr 20, 2016 | 114.31 | 116.24 | 114.20 | 114.29 | 1,960,554 | +0.02(+0.01%) |
Apr 19, 2016 | 114.15 | 114.49 | 113.34 | 114.27 | 1,875,634 | +0.33(+0.29%) |
Apr 18, 2016 | 112.54 | 114.12 | 112.31 | 113.94 | 1,535,307 | +1.24(+1.10%) |
Apr 15, 2016 | 111.76 | 112.98 | 111.61 | 112.70 | 1,385,933 | +1.04(+0.93%) |
Apr 14, 2016 | 112.12 | 112.39 | 111.10 | 111.66 | 1,387,419 | -0.63(-0.56%) |
Apr 13, 2016 | 112.42 | 112.85 | 111.61 | 112.29 | 1,660,094 | +0.64(+0.58%) |
Apr 12, 2016 | 110.30 | 111.90 | 110.20 | 111.65 | 989,057 | +1.38(+1.25%) |
Apr 11, 2016 | 111.50 | 112.08 | 110.23 | 110.27 | 1,079,237 | -0.84(-0.76%) |
Apr 08, 2016 | 110.70 | 111.86 | 110.59 | 111.11 | 1,340,668 | +1.27(+1.16%) |
Apr 07, 2016 | 109.75 | 111.19 | 109.38 | 109.84 | 1,698,338 | -0.28(-0.25%) |
Apr 06, 2016 | 108.50 | 110.22 | 108.30 | 110.12 | 1,740,671 | +1.37(+1.26%) |
Apr 05, 2016 | 109.16 | 109.98 | 108.56 | 108.75 | 1,791,207 | -0.71(-0.65%) |
Apr 04, 2016 | 109.95 | 110.59 | 109.31 | 109.45 | 1,872,264 | -0.54(-0.49%) |
Apr 01, 2016 | 108.36 | 110.22 | 107.79 | 109.99 | 2,479,675 | +0.81(+0.74%) |
Mar 31, 2016 | 109.35 | 109.56 | 108.40 | 109.19 | 2,190,719 | -0.30(-0.27%) |
Mar 30, 2016 | 109.82 | 110.04 | 109.08 | 109.48 | 1,684,750 | -0.11(-0.10%) |
Mar 29, 2016 | 108.70 | 109.87 | 108.10 | 109.59 | 1,965,729 | +0.86(+0.79%) |
Mar 28, 2016 | 107.63 | 108.97 | 107.21 | 108.73 | 2,148,946 | +1.45(+1.35%) |
Mar 24, 2016 | 110.04 | 107.28 | 107.28 | 107.28 | 4,023,543 | -4.36(-3.90%) |
Mar 23, 2016 | 112.37 | 112.63 | 111.45 | 111.64 | 945,200 | -0.76(-0.68%) |
Mar 22, 2016 | 111.94 | 113.02 | 111.41 | 112.40 | 1,148,891 | +0.38(+0.34%) |
Mar 21, 2016 | 112.12 | 112.52 | 111.70 | 112.02 | 1,386,199 | -0.56(-0.49%) |
Mar 18, 2016 | 111.78 | 113.11 | 111.51 | 112.58 | 3,105,682 | +1.11(+0.99%) |
Mar 17, 2016 | 111.59 | 111.76 | 110.97 | 111.47 | 1,945,544 | +0.11(+0.10%) |
Mar 16, 2016 | 110.77 | 111.73 | 110.16 | 111.36 | 1,379,567 | +0.58(+0.53%) |
Mar 15, 2016 | 111.45 | 111.45 | 110.03 | 110.78 | 1,766,570 | -0.76(-0.68%) |
Mar 14, 2016 | 112.15 | 112.67 | 111.48 | 111.55 | 1,706,694 | -1.09(-0.97%) |
Mar 11, 2016 | 111.83 | 113.07 | 111.64 | 112.64 | 1,800,177 | +1.62(+1.46%) |
Mar 10, 2016 | 110.37 | 111.59 | 109.66 | 111.01 | 2,688,675 | +1.38(+1.26%) |
Mar 09, 2016 | 109.39 | 109.99 | 108.57 | 109.64 | 1,808,791 | +0.42(+0.39%) |
Mar 08, 2016 | 109.11 | 109.93 | 108.66 | 109.21 | 2,144,293 | -0.77(-0.70%) |
Mar 07, 2016 | 111.51 | 112.16 | 109.30 | 109.98 | 2,524,245 | -2.45(-2.18%) |
Mar 04, 2016 | 112.82 | 113.47 | 112.11 | 112.44 | 2,057,749 | -0.38(-0.34%) |
Mar 03, 2016 | 112.82 | 113.47 | 111.93 | 112.82 | 2,421,455 | +0.11(+0.10%) |
Mar 02, 2016 | 114.44 | 114.80 | 111.01 | 112.71 | 3,206,751 | -2.19(-1.90%) |
Mar 01, 2016 | 113.84 | 115.00 | 113.57 | 114.90 | 1,553,753 | +1.64(+1.45%) |
Feb 29, 2016 | 113.78 | 114.33 | 112.66 | 113.26 | 3,542,474 | -0.70(-0.61%) |
Feb 26, 2016 | 114.37 | 115.14 | 113.87 | 113.96 | 2,108,976 | -0.11(-0.09%) |
Feb 25, 2016 | 112.64 | 114.16 | 112.46 | 114.06 | 1,313,194 | +1.74(+1.55%) |
Feb 24, 2016 | 112.20 | 112.73 | 110.42 | 112.33 | 1,650,569 | -0.63(-0.56%) |
Feb 23, 2016 | 112.98 | 114.02 | 112.43 | 112.96 | 1,470,124 | -0.59(-0.52%) |
Feb 22, 2016 | 112.42 | 114.46 | 112.79 | 113.55 | 1,454,716 | +1.13(+1.01%) |
Feb 19, 2016 | 112.11 | 113.04 | 111.64 | 112.42 | 1,649,205 | +0.17(+0.16%) |
Feb 18, 2016 | 111.89 | 113.26 | 111.54 | 112.25 | 1,635,217 | +0.02(+0.02%) |
Feb 17, 2016 | 109.91 | 112.60 | 109.91 | 112.23 | 1,884,587 | +2.93(+2.68%) |
Feb 16, 2016 | 109.28 | 110.20 | 108.25 | 109.30 | 1,949,667 | +1.11(+1.02%) |
Feb 12, 2016 | 107.75 | 108.20 | 108.20 | 108.20 | 2,071,990 | +1.33(+1.24%) |
Feb 11, 2016 | 108.54 | 109.02 | 104.51 | 106.87 | 3,104,640 | -3.73(-3.37%) |
Feb 10, 2016 | 110.15 | 111.68 | 110.12 | 110.60 | 1,608,939 | +0.78(+0.71%) |
Feb 09, 2016 | 108.44 | 110.47 | 108.44 | 109.82 | 2,653,517 | -0.11(-0.10%) |
Feb 08, 2016 | 109.98 | 110.32 | 108.65 | 109.93 | 2,335,482 | -1.61(-1.45%) |
Feb 05, 2016 | 112.38 | 113.14 | 111.24 | 111.54 | 2,164,660 | -0.96(-0.85%) |
Feb 04, 2016 | 111.17 | 113.11 | 110.69 | 112.49 | 2,774,844 | +1.30(+1.17%) |
Feb 03, 2016 | 111.45 | 111.71 | 109.26 | 111.20 | 2,462,899 | +0.22(+0.19%) |
Feb 02, 2016 | 110.28 | 111.32 | 109.70 | 110.98 | 3,485,204 | -0.08(-0.07%) |
Feb 01, 2016 | 109.96 | 111.69 | 108.74 | 111.06 | 3,361,547 | -0.12(-0.11%) |
Jan 29, 2016 | 107.34 | 111.56 | 107.34 | 111.18 | 4,513,797 | +4.26(+3.98%) |
Jan 28, 2016 | 107.09 | 108.08 | 105.85 | 106.92 | 3,013,418 | -0.29(-0.27%) |
Jan 27, 2016 | 103.15 | 112.49 | 101.95 | 107.22 | 7,028,389 | +1.35(+1.27%) |
Jan 26, 2016 | 103.30 | 106.23 | 103.00 | 105.87 | 2,138,516 | +2.31(+2.23%) |
Jan 25, 2016 | 104.73 | 105.00 | 103.42 | 103.56 | 2,151,229 | -1.47(-1.40%) |
Jan 22, 2016 | 104.31 | 105.13 | 103.69 | 105.03 | 1,438,806 | +1.70(+1.65%) |
Jan 21, 2016 | 103.38 | 104.40 | 102.80 | 103.33 | 1,886,960 | +0.12(+0.11%) |
Jan 20, 2016 | 104.22 | 104.80 | 101.07 | 103.21 | 2,601,042 | -2.66(-2.51%) |
Jan 19, 2016 | 105.47 | 106.47 | 104.81 | 105.87 | 1,977,637 | +1.16(+1.10%) |
Jan 15, 2016 | 104.58 | 104.71 | 104.71 | 104.71 | 3,428,211 | -2.53(-2.36%) |
Jan 14, 2016 | 107.32 | 108.17 | 105.85 | 107.25 | 2,061,432 | -0.01(-0.01%) |
Jan 13, 2016 | 110.14 | 110.40 | 107.07 | 107.26 | 1,685,560 | -2.29(-2.09%) |
Jan 12, 2016 | 109.50 | 109.87 | 108.34 | 109.54 | 1,834,550 | +0.99(+0.91%) |
Jan 11, 2016 | 108.64 | 109.28 | 107.61 | 108.55 | 2,515,874 | +0.91(+0.84%) |
Jan 08, 2016 | 108.26 | 109.31 | 107.38 | 107.64 | 2,565,370 | -0.50(-0.47%) |
Jan 07, 2016 | 110.54 | 110.77 | 107.83 | 108.15 | 2,535,178 | -3.69(-3.30%) |
Jan 06, 2016 | 111.62 | 112.55 | 110.86 | 111.83 | 1,906,357 | -1.14(-1.01%) |
Jan 05, 2016 | 112.53 | 113.56 | 112.06 | 112.97 | 1,844,542 | +0.47(+0.42%) |
Jan 04, 2016 | 112.13 | 112.53 | 111.46 | 112.50 | 2,143,412 | -1.07(-0.94%) |
Dec 31, 2015 | 114.51 | 113.57 | 113.57 | 113.57 | 951,252 | -1.57(-1.36%) |
Dec 30, 2015 | 115.94 | 116.26 | 114.80 | 115.14 | 926,426 | -0.89(-0.77%) |
Dec 29, 2015 | 116.28 | 116.82 | 115.54 | 116.03 | 939,627 | +0.62(+0.54%) |
Dec 28, 2015 | 115.55 | 115.89 | 114.35 | 115.41 | 884,347 | -0.21(-0.18%) |
Dec 24, 2015 | 115.53 | 115.62 | 115.62 | 115.62 | 433,113 | -0.04(-0.04%) |
Dec 23, 2015 | 116.11 | 116.47 | 115.29 | 115.66 | 1,169,970 | -0.04(-0.04%) |
Dec 22, 2015 | 115.03 | 116.17 | 114.52 | 115.70 | 1,552,449 | +1.53(+1.34%) |
Dec 21, 2015 | 113.50 | 115.04 | 112.99 | 114.17 | 1,139,024 | +1.14(+1.01%) |
Dec 18, 2015 | 113.60 | 114.20 | 112.51 | 113.03 | 3,109,341 | -1.20(-1.05%) |
Dec 17, 2015 | 115.40 | 115.82 | 114.11 | 114.23 | 1,435,256 | -1.22(-1.06%) |
Dec 16, 2015 | 113.88 | 115.83 | 112.79 | 115.45 | 2,613,570 | +1.32(+1.16%) |
Dec 15, 2015 | 115.61 | 116.15 | 114.06 | 114.13 | 2,638,896 | -0.95(-0.83%) |
Dec 14, 2015 | 114.37 | 115.17 | 113.32 | 115.08 | 1,504,401 | +1.12(+0.98%) |
Dec 11, 2015 | 114.85 | 115.13 | 113.74 | 113.97 | 1,581,713 | -1.79(-1.54%) |
Dec 10, 2015 | 115.92 | 116.61 | 115.35 | 115.75 | 1,639,230 | -0.14(-0.12%) |
Dec 09, 2015 | 117.32 | 117.92 | 115.19 | 115.89 | 2,000,050 | -1.51(-1.29%) |
Dec 08, 2015 | 117.55 | 117.88 | 116.45 | 117.41 | 1,721,739 | -0.90(-0.76%) |
Dec 07, 2015 | 118.86 | 119.22 | 117.02 | 118.31 | 2,156,282 | -0.62(-0.52%) |
Dec 04, 2015 | 117.78 | 119.28 | 117.71 | 118.93 | 2,277,159 | +1.55(+1.32%) |
Dec 03, 2015 | 120.25 | 120.48 | 117.06 | 117.37 | 3,614,787 | -2.80(-2.33%) |
Dec 02, 2015 | 121.88 | 121.95 | 120.08 | 120.18 | 1,906,625 | -1.86(-1.52%) |
Dec 01, 2015 | 121.73 | 122.70 | 121.40 | 122.04 | 1,957,853 | +0.94(+0.78%) |
Nov 30, 2015 | 121.13 | 122.03 | 120.71 | 121.09 | 2,367,921 | +0.74(+0.62%) |
Nov 27, 2015 | 120.33 | 120.70 | 120.00 | 120.35 | 655,637 | +0.31(+0.26%) |
Nov 25, 2015 | 120.41 | 120.03 | 120.03 | 120.03 | 1,400,209 | -0.29(-0.24%) |
Nov 24, 2015 | 118.95 | 120.72 | 118.76 | 120.33 | 1,520,497 | +0.78(+0.65%) |
Nov 23, 2015 | 120.52 | 120.71 | 119.36 | 119.55 | 1,366,385 | -0.75(-0.63%) |
Nov 20, 2015 | 120.92 | 121.31 | 120.21 | 120.30 | 1,989,137 | +0.25(+0.21%) |
Nov 19, 2015 | 119.75 | 120.65 | 119.29 | 120.05 | 1,826,916 | +1.23(+1.04%) |
Nov 18, 2015 | 118.47 | 119.04 | 117.64 | 118.82 | 1,254,685 | +0.69(+0.59%) |
Nov 17, 2015 | 118.82 | 119.43 | 117.82 | 118.13 | 1,725,603 | -0.34(-0.29%) |
Nov 16, 2015 | 116.79 | 118.53 | 116.65 | 118.47 | 2,085,826 | +2.22(+1.91%) |
Nov 13, 2015 | 116.77 | 117.61 | 115.90 | 116.25 | 1,976,422 | -1.03(-0.88%) |
Nov 12, 2015 | 118.24 | 118.24 | 117.09 | 117.28 | 2,017,330 | -1.21(-1.02%) |
Nov 11, 2015 | 119.42 | 119.71 | 118.45 | 118.49 | 1,475,447 | -0.52(-0.44%) |
Nov 10, 2015 | 118.84 | 119.66 | 117.82 | 119.01 | 1,760,136 | -0.29(-0.24%) |
Nov 09, 2015 | 120.27 | 120.45 | 118.78 | 119.30 | 1,407,966 | -1.35(-1.12%) |
Nov 06, 2015 | 121.28 | 121.53 | 119.75 | 120.65 | 2,109,997 | -0.95(-0.78%) |
Nov 05, 2015 | 121.71 | 122.10 | 120.33 | 121.60 | 1,539,349 | -0.17(-0.14%) |
Nov 04, 2015 | 121.78 | 122.27 | 121.40 | 121.77 | 1,080,741 | +0.09(+0.07%) |
Nov 03, 2015 | 122.02 | 122.45 | 120.85 | 121.68 | 2,259,337 | -1.28(-1.04%) |
Nov 02, 2015 | 123.39 | 123.51 | 122.09 | 122.96 | 1,997,013 | +0.12(+0.09%) |
Oct 30, 2015 | 124.31 | 124.80 | 121.77 | 122.85 | 2,573,159 | -1.15(-0.93%) |
Oct 29, 2015 | 124.41 | 124.79 | 121.95 | 124.00 | 2,032,054 | -0.67(-0.54%) |
Oct 28, 2015 | 124.74 | 126.10 | 121.71 | 124.67 | 3,176,507 | +1.97(+1.60%) |
Oct 27, 2015 | 122.10 | 123.25 | 121.87 | 122.70 | 1,960,497 | +0.21(+0.17%) |
Oct 26, 2015 | 122.55 | 123.09 | 122.02 | 122.49 | 1,030,670 | -0.11(-0.09%) |
Oct 23, 2015 | 122.57 | 123.03 | 121.86 | 122.60 | 1,450,126 | +0.85(+0.70%) |
Oct 22, 2015 | 119.06 | 122.10 | 118.97 | 121.75 | 1,609,397 | +3.44(+2.91%) |
Oct 21, 2015 | 117.41 | 119.75 | 117.12 | 118.31 | 1,336,526 | +1.52(+1.30%) |
Oct 20, 2015 | 116.74 | 117.17 | 116.20 | 116.79 | 1,197,974 | +0.00(+0.00%) |
Oct 19, 2015 | 116.52 | 116.84 | 116.06 | 116.79 | 1,158,814 | -0.37(-0.32%) |
Oct 16, 2015 | 116.63 | 117.42 | 116.07 | 117.16 | 1,280,059 | +0.34(+0.29%) |
Oct 15, 2015 | 116.21 | 116.82 | 115.38 | 116.82 | 907,595 | +1.48(+1.28%) |
Oct 14, 2015 | 117.22 | 117.74 | 115.11 | 115.34 | 1,047,463 | -1.83(-1.56%) |
Oct 13, 2015 | 117.54 | 118.70 | 117.07 | 117.17 | 851,132 | -1.64(-1.38%) |
Oct 12, 2015 | 118.29 | 119.07 | 118.01 | 118.80 | 711,880 | +0.80(+0.68%) |
Oct 09, 2015 | 117.33 | 118.64 | 117.30 | 118.00 | 1,530,677 | +0.67(+0.57%) |
Oct 08, 2015 | 115.41 | 117.56 | 114.61 | 117.33 | 1,333,966 | +1.28(+1.10%) |
Oct 07, 2015 | 116.43 | 117.52 | 115.41 | 116.05 | 1,701,404 | +0.32(+0.28%) |
Oct 06, 2015 | 118.07 | 118.96 | 115.58 | 115.73 | 2,172,011 | -2.85(-2.40%) |
Oct 05, 2015 | 115.58 | 118.81 | 115.38 | 118.58 | 2,157,191 | +4.11(+3.59%) |
Oct 02, 2015 | 111.89 | 114.49 | 111.70 | 114.47 | 1,421,850 | +0.78(+0.69%) |
Oct 01, 2015 | 113.54 | 114.19 | 112.24 | 113.69 | 1,491,115 | +0.19(+0.17%) |
Sep 30, 2015 | 113.03 | 113.96 | 112.13 | 113.50 | 1,893,278 | +1.94(+1.74%) |
Sep 29, 2015 | 110.93 | 111.77 | 110.33 | 111.56 | 2,272,396 | +0.39(+0.36%) |
Sep 28, 2015 | 112.56 | 113.24 | 111.10 | 111.16 | 2,142,408 | -2.39(-2.11%) |
Sep 25, 2015 | 114.55 | 115.04 | 113.05 | 113.56 | 1,427,187 | -0.40(-0.35%) |
Sep 24, 2015 | 111.62 | 114.35 | 110.78 | 113.96 | 2,409,820 | +1.60(+1.42%) |
Sep 23, 2015 | 113.51 | 113.80 | 111.91 | 112.36 | 1,156,339 | -1.14(-1.00%) |
Sep 22, 2015 | 113.56 | 114.19 | 113.06 | 113.50 | 1,689,901 | -1.46(-1.27%) |
Sep 21, 2015 | 114.81 | 115.66 | 114.27 | 114.95 | 1,091,260 | +0.39(+0.34%) |
Sep 18, 2015 | 115.16 | 115.59 | 114.13 | 114.56 | 3,759,798 | -1.91(-1.64%) |
Sep 17, 2015 | 116.84 | 118.28 | 116.23 | 116.47 | 1,477,436 | -0.23(-0.20%) |
Sep 16, 2015 | 116.69 | 116.83 | 115.95 | 116.70 | 1,394,464 | +0.04(+0.04%) |
Sep 15, 2015 | 116.02 | 116.90 | 115.29 | 116.66 | 1,367,058 | +0.94(+0.81%) |
Sep 14, 2015 | 116.83 | 117.21 | 115.42 | 115.72 | 1,280,820 | -1.01(-0.87%) |
Sep 11, 2015 | 115.39 | 116.75 | 115.20 | 116.73 | 1,530,177 | +0.96(+0.83%) |
Sep 10, 2015 | 117.22 | 117.22 | 115.23 | 115.77 | 1,932,816 | -1.45(-1.24%) |
Sep 09, 2015 | 119.78 | 120.00 | 116.98 | 117.22 | 1,468,164 | -1.58(-1.33%) |
Sep 08, 2015 | 117.99 | 118.80 | 117.40 | 118.80 | 1,672,000 | +2.64(+2.27%) |
Sep 04, 2015 | 116.51 | 116.16 | 116.16 | 116.16 | 1,183,836 | -1.83(-1.55%) |
Sep 03, 2015 | 117.37 | 118.92 | 117.21 | 117.99 | 1,648,598 | +0.79(+0.67%) |
Sep 02, 2015 | 115.44 | 117.20 | 115.35 | 117.20 | 1,424,302 | +2.93(+2.56%) |
Sep 01, 2015 | 115.14 | 115.70 | 113.77 | 114.27 | 2,783,377 | -2.58(-2.21%) |
Aug 31, 2015 | 118.28 | 118.48 | 116.43 | 116.86 | 1,488,731 | -2.06(-1.73%) |
Aug 28, 2015 | 118.91 | 119.60 | 117.97 | 118.91 | 1,462,385 | -0.53(-0.44%) |
Aug 27, 2015 | 119.15 | 120.05 | 117.32 | 119.44 | 2,939,242 | +0.92(+0.78%) |
Aug 26, 2015 | 116.71 | 118.60 | 114.53 | 118.52 | 2,195,280 | +4.29(+3.75%) |
Aug 25, 2015 | 118.55 | 119.09 | 114.49 | 114.23 | 2,644,485 | -1.62(-1.40%) |
Aug 24, 2015 | 111.90 | 120.19 | 108.62 | 115.85 | 3,657,723 | -3.59(-3.00%) |
Aug 21, 2015 | 121.55 | 121.55 | 119.41 | 119.44 | 3,223,401 | -3.09(-2.53%) |
Aug 20, 2015 | 124.93 | 125.15 | 122.47 | 122.53 | 1,571,600 | -3.14(-2.50%) |
Aug 19, 2015 | 125.71 | 126.51 | 124.88 | 125.67 | 1,565,392 | -0.44(-0.35%) |
Aug 18, 2015 | 125.31 | 126.31 | 124.97 | 126.11 | 1,194,280 | +0.35(+0.28%) |
Aug 17, 2015 | 124.30 | 125.88 | 124.09 | 125.76 | 1,436,742 | +1.02(+0.82%) |
Aug 14, 2015 | 123.75 | 124.81 | 123.17 | 124.74 | 866,515 | +0.88(+0.71%) |
Aug 13, 2015 | 123.52 | 124.30 | 123.03 | 123.86 | 1,034,982 | +0.12(+0.10%) |
Aug 12, 2015 | 122.68 | 123.98 | 121.50 | 123.73 | 1,718,978 | -0.17(-0.14%) |
Aug 11, 2015 | 123.96 | 124.21 | 122.99 | 123.91 | 1,155,108 | -1.12(-0.90%) |
Aug 10, 2015 | 123.96 | 125.36 | 123.96 | 125.03 | 1,229,887 | +1.84(+1.50%) |
Aug 07, 2015 | 122.82 | 123.38 | 122.12 | 123.18 | 1,156,310 | +0.21(+0.17%) |
Aug 06, 2015 | 123.50 | 123.74 | 122.16 | 122.97 | 989,485 | -0.30(-0.24%) |
Aug 05, 2015 | 123.21 | 124.09 | 123.03 | 123.26 | 989,619 | +0.84(+0.69%) |
Aug 04, 2015 | 122.34 | 123.34 | 121.47 | 122.42 | 1,088,710 | -0.04(-0.03%) |
Aug 03, 2015 | 122.70 | 123.07 | 121.49 | 122.47 | 1,120,001 | -0.21(-0.17%) |
Jul 31, 2015 | 123.87 | 123.94 | 122.38 | 122.68 | 1,591,446 | -0.96(-0.78%) |
Jul 30, 2015 | 123.37 | 124.41 | 123.12 | 123.64 | 1,949,273 | +0.26(+0.21%) |
Jul 29, 2015 | 122.81 | 126.21 | 122.65 | 123.38 | 4,867,193 | +4.67(+3.93%) |
Jul 28, 2015 | 117.60 | 120.01 | 117.60 | 118.71 | 2,504,721 | +1.55(+1.32%) |
Jul 27, 2015 | 116.93 | 117.60 | 116.67 | 117.17 | 1,782,035 | -0.17(-0.15%) |
Jul 24, 2015 | 119.14 | 119.16 | 117.08 | 117.34 | 2,016,396 | -1.79(-1.51%) |
Jul 23, 2015 | 119.81 | 120.39 | 118.96 | 119.13 | 1,783,507 | -0.35(-0.29%) |
Jul 22, 2015 | 120.21 | 120.43 | 118.61 | 119.48 | 2,445,971 | -0.88(-0.73%) |
Jul 21, 2015 | 122.21 | 122.27 | 119.62 | 120.36 | 1,764,670 | -2.24(-1.83%) |
Jul 20, 2015 | 122.29 | 122.87 | 122.08 | 122.60 | 1,195,384 | +0.30(+0.24%) |
Jul 17, 2015 | 122.26 | 122.43 | 120.94 | 122.30 | 1,294,204 | +0.17(+0.14%) |
Jul 16, 2015 | 121.77 | 122.32 | 121.55 | 122.14 | 1,600,157 | +0.99(+0.81%) |
Jul 15, 2015 | 121.07 | 121.55 | 120.72 | 121.15 | 2,000,610 | +0.23(+0.19%) |
Jul 14, 2015 | 120.59 | 121.47 | 120.59 | 120.92 | 2,172,734 | +0.61(+0.51%) |
Jul 13, 2015 | 121.13 | 121.41 | 120.04 | 120.31 | 2,095,088 | +0.11(+0.09%) |
Jul 10, 2015 | 120.01 | 120.92 | 119.47 | 120.20 | 2,075,264 | +1.83(+1.54%) |
Jul 09, 2015 | 118.31 | 119.08 | 118.22 | 118.38 | 2,176,194 | +1.33(+1.14%) |
Jul 08, 2015 | 117.43 | 118.11 | 116.68 | 117.04 | 1,903,702 | -1.14(-0.97%) |
Jul 07, 2015 | 118.11 | 118.23 | 116.38 | 118.19 | 1,871,336 | +0.25(+0.22%) |
Jul 06, 2015 | 117.03 | 118.50 | 116.60 | 117.93 | 1,589,154 | +0.16(+0.13%) |
Jul 02, 2015 | 118.31 | 117.78 | 117.78 | 117.78 | 1,335,644 | -0.02(-0.01%) |