Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 85.23 | 86.64 | 84.08 | 86.02 | 1,418,475 | +1.02(+1.20%) |
Jun 29, 2016 | 83.85 | 85.94 | 82.69 | 85.00 | 1,754,296 | +1.56(+1.87%) |
Jun 28, 2016 | 80.54 | 83.55 | 80.54 | 83.44 | 1,536,354 | +3.60(+4.51%) |
Jun 27, 2016 | 81.17 | 82.09 | 79.59 | 79.84 | 1,908,556 | -2.06(-2.52%) |
Jun 24, 2016 | 83.58 | 85.79 | 81.82 | 81.90 | 2,298,494 | -6.30(-7.14%) |
Jun 23, 2016 | 86.21 | 88.28 | 85.04 | 88.20 | 1,397,980 | +2.98(+3.50%) |
Jun 22, 2016 | 85.20 | 89.17 | 85.09 | 85.22 | 1,917,796 | -0.06(-0.07%) |
Jun 21, 2016 | 86.80 | 87.64 | 83.50 | 85.28 | 1,881,940 | -1.44(-1.66%) |
Jun 20, 2016 | 87.74 | 89.01 | 86.52 | 86.72 | 1,273,069 | -0.01(-0.01%) |
Jun 17, 2016 | 90.46 | 91.24 | 85.88 | 86.73 | 2,658,851 | -3.68(-4.07%) |
Jun 16, 2016 | 89.95 | 90.68 | 88.58 | 90.41 | 1,284,757 | -0.43(-0.47%) |
Jun 15, 2016 | 91.35 | 91.98 | 90.40 | 90.84 | 1,083,223 | -0.53(-0.58%) |
Jun 14, 2016 | 90.08 | 91.65 | 89.52 | 91.37 | 1,253,842 | +0.83(+0.92%) |
Jun 13, 2016 | 91.24 | 92.47 | 90.06 | 90.54 | 1,209,507 | -0.95(-1.04%) |
Jun 10, 2016 | 92.48 | 93.08 | 90.82 | 91.49 | 1,432,027 | -1.00(-1.08%) |
Jun 09, 2016 | 94.00 | 94.55 | 92.18 | 92.49 | 1,191,766 | -2.10(-2.22%) |
Jun 08, 2016 | 95.03 | 96.00 | 93.42 | 94.59 | 1,690,374 | -0.18(-0.19%) |
Jun 07, 2016 | 95.22 | 95.85 | 93.56 | 94.77 | 1,851,959 | -1.32(-1.37%) |
Jun 06, 2016 | 94.49 | 96.49 | 92.47 | 96.09 | 1,259,856 | +2.13(+2.27%) |
Jun 03, 2016 | 95.62 | 95.69 | 92.62 | 93.96 | 1,473,310 | -1.86(-1.94%) |
Jun 02, 2016 | 93.64 | 95.88 | 93.11 | 95.82 | 1,295,054 | +1.92(+2.04%) |
Jun 01, 2016 | 92.90 | 94.35 | 92.68 | 93.90 | 1,432,976 | +0.75(+0.81%) |
May 31, 2016 | 90.62 | 93.60 | 90.61 | 93.15 | 1,740,980 | +2.77(+3.06%) |
May 27, 2016 | 89.28 | 90.38 | 90.38 | 90.38 | 1,109,500 | +1.19(+1.33%) |
May 26, 2016 | 89.05 | 89.93 | 87.24 | 89.19 | 1,325,308 | -0.37(-0.41%) |
May 25, 2016 | 88.99 | 89.73 | 88.14 | 89.56 | 1,598,630 | +1.14(+1.29%) |
May 24, 2016 | 83.70 | 88.44 | 83.62 | 88.42 | 1,503,025 | +4.00(+4.74%) |
May 23, 2016 | 84.28 | 85.60 | 83.30 | 84.42 | 1,223,830 | -0.28(-0.33%) |
May 20, 2016 | 81.03 | 85.00 | 80.55 | 84.70 | 1,659,482 | +3.69(+4.55%) |
May 19, 2016 | 80.89 | 82.29 | 80.25 | 81.01 | 1,674,371 | -0.70(-0.86%) |
May 18, 2016 | 80.27 | 82.25 | 80.27 | 81.71 | 1,934,216 | +1.00(+1.24%) |
May 17, 2016 | 81.46 | 82.49 | 80.41 | 80.71 | 2,166,702 | -1.43(-1.74%) |
May 16, 2016 | 81.64 | 83.22 | 81.38 | 82.14 | 2,075,515 | +0.76(+0.93%) |
May 13, 2016 | 81.79 | 83.03 | 81.06 | 81.38 | 1,119,962 | -0.72(-0.88%) |
May 12, 2016 | 84.24 | 84.83 | 80.58 | 82.10 | 2,047,081 | -1.53(-1.83%) |
May 11, 2016 | 88.96 | 89.07 | 83.53 | 83.63 | 1,662,746 | -5.45(-6.12%) |
May 10, 2016 | 88.58 | 89.10 | 86.26 | 89.08 | 2,095,059 | +1.02(+1.16%) |
May 09, 2016 | 85.54 | 88.94 | 85.54 | 88.06 | 1,801,055 | +2.52(+2.95%) |
May 06, 2016 | 83.23 | 85.66 | 82.95 | 85.54 | 1,999,533 | +1.54(+1.83%) |
May 05, 2016 | 81.41 | 84.07 | 80.63 | 84.00 | 1,814,625 | +3.37(+4.18%) |
May 04, 2016 | 81.98 | 82.91 | 80.31 | 80.63 | 1,907,382 | -1.53(-1.86%) |
May 03, 2016 | 82.18 | 83.27 | 80.81 | 82.16 | 2,063,372 | -0.84(-1.01%) |
May 02, 2016 | 84.24 | 84.70 | 80.62 | 83.00 | 2,165,339 | -1.34(-1.59%) |
Apr 29, 2016 | 85.90 | 86.23 | 83.40 | 84.34 | 2,887,997 | -2.41(-2.78%) |
Apr 28, 2016 | 81.24 | 90.25 | 78.84 | 86.75 | 5,463,180 | +2.25(+2.66%) |
Apr 27, 2016 | 83.79 | 85.76 | 81.80 | 84.50 | 2,614,905 | +0.36(+0.43%) |
Apr 26, 2016 | 85.80 | 86.02 | 83.29 | 84.14 | 1,689,817 | -1.52(-1.77%) |
Apr 25, 2016 | 86.26 | 87.45 | 85.03 | 85.66 | 1,460,054 | -1.14(-1.31%) |
Apr 22, 2016 | 86.36 | 87.38 | 84.08 | 86.80 | 1,278,986 | -0.01(-0.01%) |
Apr 21, 2016 | 84.39 | 87.49 | 84.10 | 86.81 | 1,731,603 | +2.70(+3.21%) |
Apr 20, 2016 | 83.72 | 84.90 | 83.25 | 84.11 | 1,492,349 | +0.90(+1.08%) |
Apr 19, 2016 | 84.00 | 84.78 | 82.61 | 83.21 | 1,667,901 | -0.01(-0.01%) |
Apr 18, 2016 | 81.42 | 85.90 | 81.42 | 83.22 | 2,495,577 | +1.47(+1.80%) |
Apr 15, 2016 | 87.42 | 87.60 | 81.02 | 81.75 | 4,163,741 | -5.33(-6.12%) |
Apr 14, 2016 | 85.13 | 88.08 | 84.73 | 87.08 | 1,319,208 | +1.90(+2.23%) |
Apr 13, 2016 | 84.04 | 85.64 | 83.20 | 85.18 | 2,128,069 | +1.81(+2.17%) |
Apr 12, 2016 | 84.79 | 85.19 | 82.54 | 83.37 | 1,832,752 | -1.10(-1.30%) |
Apr 11, 2016 | 85.96 | 86.79 | 84.06 | 84.47 | 1,412,902 | -0.78(-0.91%) |
Apr 08, 2016 | 87.29 | 87.98 | 84.18 | 85.25 | 1,539,729 | -1.05(-1.22%) |
Apr 07, 2016 | 90.31 | 91.78 | 85.93 | 86.30 | 2,797,591 | -5.01(-5.49%) |
Apr 06, 2016 | 83.82 | 91.76 | 83.70 | 91.31 | 3,460,260 | +7.15(+8.50%) |
Apr 05, 2016 | 82.54 | 86.47 | 81.52 | 84.16 | 2,848,975 | +1.29(+1.56%) |
Apr 04, 2016 | 79.81 | 84.40 | 79.19 | 82.87 | 2,743,979 | +3.72(+4.70%) |
Apr 01, 2016 | 79.02 | 79.25 | 75.92 | 79.15 | 3,638,695 | -0.34(-0.43%) |
Mar 31, 2016 | 78.72 | 82.10 | 77.81 | 79.49 | 3,259,399 | +1.09(+1.39%) |
Mar 30, 2016 | 80.11 | 81.99 | 77.69 | 78.40 | 1,729,513 | -0.84(-1.06%) |
Mar 29, 2016 | 78.49 | 79.37 | 76.79 | 79.24 | 1,742,088 | +0.54(+0.69%) |
Mar 28, 2016 | 80.85 | 81.26 | 77.67 | 78.70 | 1,508,397 | -1.88(-2.33%) |
Mar 24, 2016 | 79.71 | 80.58 | 80.58 | 80.58 | 1,888,300 | +0.43(+0.54%) |
Mar 23, 2016 | 86.00 | 86.00 | 80.00 | 80.15 | 2,196,777 | -6.63(-7.64%) |
Mar 22, 2016 | 83.65 | 86.91 | 83.31 | 86.78 | 1,785,093 | +2.76(+3.28%) |
Mar 21, 2016 | 82.01 | 84.75 | 81.52 | 84.02 | 1,784,542 | +1.50(+1.82%) |
Mar 18, 2016 | 79.74 | 83.14 | 78.47 | 82.52 | 3,768,290 | +3.34(+4.22%) |
Mar 17, 2016 | 79.33 | 80.09 | 75.90 | 79.18 | 2,657,969 | -0.12(-0.15%) |
Mar 16, 2016 | 82.06 | 83.34 | 77.51 | 79.30 | 2,957,022 | -3.53(-4.26%) |
Mar 15, 2016 | 84.55 | 85.41 | 82.25 | 82.83 | 1,762,560 | -2.76(-3.22%) |
Mar 14, 2016 | 86.11 | 86.96 | 83.98 | 85.59 | 2,014,263 | -0.67(-0.78%) |
Mar 11, 2016 | 83.82 | 86.34 | 83.03 | 86.26 | 1,715,925 | +3.98(+4.84%) |
Mar 10, 2016 | 85.16 | 85.43 | 81.16 | 82.28 | 2,456,771 | -2.35(-2.78%) |
Mar 09, 2016 | 87.45 | 87.45 | 84.35 | 84.63 | 2,201,846 | -2.28(-2.62%) |
Mar 08, 2016 | 90.63 | 90.89 | 85.05 | 86.91 | 2,776,549 | -4.04(-4.44%) |
Mar 07, 2016 | 87.36 | 91.00 | 85.94 | 90.95 | 1,647,733 | +2.59(+2.93%) |
Mar 04, 2016 | 89.91 | 90.19 | 87.92 | 88.36 | 1,703,397 | -1.09(-1.22%) |
Mar 03, 2016 | 92.25 | 93.00 | 89.10 | 89.45 | 1,575,719 | -3.07(-3.32%) |
Mar 02, 2016 | 88.94 | 93.42 | 88.75 | 92.52 | 2,779,440 | +2.95(+3.29%) |
Mar 01, 2016 | 86.13 | 89.61 | 84.26 | 89.57 | 1,991,285 | +4.08(+4.77%) |
Feb 29, 2016 | 86.83 | 88.97 | 84.60 | 85.49 | 1,762,203 | -1.51(-1.74%) |
Feb 26, 2016 | 86.44 | 87.93 | 85.39 | 87.00 | 1,408,749 | +1.47(+1.72%) |
Feb 25, 2016 | 87.33 | 88.94 | 84.34 | 85.53 | 1,387,814 | -1.24(-1.43%) |
Feb 24, 2016 | 84.12 | 87.09 | 82.44 | 86.77 | 1,809,507 | +1.49(+1.75%) |
Feb 23, 2016 | 88.06 | 89.30 | 84.77 | 85.28 | 1,757,670 | -3.72(-4.18%) |
Feb 22, 2016 | 89.41 | 91.60 | 87.85 | 89.00 | 1,599,928 | +0.92(+1.04%) |
Feb 19, 2016 | 85.99 | 88.50 | 84.04 | 88.08 | 2,029,687 | +1.44(+1.66%) |
Feb 18, 2016 | 87.87 | 88.47 | 85.75 | 86.64 | 2,133,869 | -1.61(-1.82%) |
Feb 17, 2016 | 86.07 | 88.46 | 83.50 | 88.25 | 2,276,253 | +2.88(+3.37%) |
Feb 16, 2016 | 85.42 | 85.85 | 83.01 | 85.37 | 2,191,108 | +2.14(+2.57%) |
Feb 12, 2016 | 81.94 | 83.23 | 83.23 | 83.23 | 2,771,700 | +3.52(+4.42%) |
Feb 11, 2016 | 79.21 | 81.16 | 78.51 | 79.71 | 3,894,627 | -2.02(-2.47%) |
Feb 10, 2016 | 82.26 | 84.06 | 80.25 | 81.73 | 4,115,279 | +1.59(+1.98%) |
Feb 09, 2016 | 80.25 | 83.53 | 79.44 | 80.14 | 4,159,143 | -1.86(-2.27%) |
Feb 08, 2016 | 85.23 | 85.85 | 79.81 | 82.00 | 4,215,071 | -4.61(-5.32%) |
Feb 05, 2016 | 89.78 | 92.23 | 84.54 | 86.61 | 4,571,268 | -5.11(-5.57%) |
Feb 04, 2016 | 93.49 | 96.35 | 90.71 | 91.72 | 2,452,985 | -2.16(-2.30%) |
Feb 03, 2016 | 91.54 | 93.98 | 86.12 | 93.88 | 3,256,678 | +2.90(+3.19%) |
Feb 02, 2016 | 90.59 | 92.68 | 89.43 | 90.98 | 3,142,883 | -1.41(-1.53%) |
Feb 01, 2016 | 91.92 | 93.99 | 89.75 | 92.39 | 2,913,248 | +1.64(+1.81%) |
Jan 29, 2016 | 92.72 | 94.49 | 90.00 | 90.75 | 3,485,582 | -2.01(-2.17%) |
Jan 28, 2016 | 91.00 | 94.09 | 81.98 | 92.76 | 8,087,847 | +0.26(+0.28%) |
Jan 27, 2016 | 92.35 | 96.09 | 89.92 | 92.50 | 3,624,409 | +0.30(+0.33%) |
Jan 26, 2016 | 92.70 | 93.43 | 90.47 | 92.20 | 2,560,566 | +0.08(+0.09%) |
Jan 25, 2016 | 94.24 | 95.13 | 92.01 | 92.12 | 2,661,297 | -2.59(-2.73%) |
Jan 22, 2016 | 97.00 | 97.77 | 93.65 | 94.71 | 2,572,854 | -0.36(-0.38%) |
Jan 21, 2016 | 97.06 | 98.84 | 94.84 | 95.07 | 2,881,144 | -1.92(-1.98%) |
Jan 20, 2016 | 93.33 | 98.58 | 89.97 | 96.99 | 4,089,325 | +2.00(+2.11%) |
Jan 19, 2016 | 100.54 | 101.46 | 92.57 | 94.99 | 2,779,826 | -2.92(-2.98%) |
Jan 15, 2016 | 98.15 | 97.91 | 97.91 | 97.91 | 3,222,200 | -4.00(-3.93%) |
Jan 14, 2016 | 97.44 | 103.95 | 94.68 | 101.91 | 3,688,585 | +5.54(+5.75%) |
Jan 13, 2016 | 104.30 | 105.50 | 95.68 | 96.37 | 5,709,229 | -7.27(-7.01%) |
Jan 12, 2016 | 104.95 | 108.71 | 98.87 | 103.64 | 3,253,535 | -0.31(-0.30%) |
Jan 11, 2016 | 109.88 | 109.94 | 101.49 | 103.95 | 3,230,624 | -6.76(-6.11%) |
Jan 08, 2016 | 115.62 | 117.11 | 110.55 | 110.71 | 1,823,007 | -4.25(-3.70%) |
Jan 07, 2016 | 119.01 | 119.82 | 113.85 | 114.96 | 2,362,259 | -7.27(-5.95%) |
Jan 06, 2016 | 120.80 | 123.17 | 119.51 | 122.23 | 1,692,442 | -1.22(-0.99%) |
Jan 05, 2016 | 123.89 | 124.96 | 121.90 | 123.45 | 1,300,116 | +0.56(+0.46%) |
Jan 04, 2016 | 123.03 | 123.87 | 121.03 | 122.89 | 2,217,601 | -2.94(-2.34%) |
Dec 31, 2015 | 125.55 | 125.83 | 125.83 | 125.83 | 797,300 | -0.57(-0.45%) |
Dec 30, 2015 | 127.68 | 127.95 | 125.93 | 126.40 | 658,753 | -1.47(-1.15%) |
Dec 29, 2015 | 124.97 | 129.18 | 124.32 | 127.87 | 1,168,555 | +3.92(+3.16%) |
Dec 28, 2015 | 123.99 | 124.74 | 122.72 | 123.95 | 677,837 | -0.89(-0.71%) |
Dec 24, 2015 | 124.38 | 124.84 | 124.84 | 124.84 | 367,500 | +1.04(+0.84%) |
Dec 23, 2015 | 123.92 | 124.22 | 121.95 | 123.80 | 1,162,987 | +1.06(+0.86%) |
Dec 22, 2015 | 121.09 | 122.97 | 120.08 | 122.74 | 1,525,939 | +2.18(+1.81%) |
Dec 21, 2015 | 117.43 | 120.85 | 116.40 | 120.56 | 1,237,357 | +4.05(+3.48%) |
Dec 18, 2015 | 117.17 | 119.31 | 116.48 | 116.51 | 2,367,492 | -1.43(-1.21%) |
Dec 17, 2015 | 118.31 | 119.57 | 116.44 | 117.94 | 1,220,256 | -0.59(-0.50%) |
Dec 16, 2015 | 118.27 | 119.38 | 113.77 | 118.53 | 2,803,266 | +1.25(+1.07%) |
Dec 15, 2015 | 117.04 | 118.39 | 115.84 | 117.28 | 3,948,162 | +1.58(+1.37%) |
Dec 14, 2015 | 117.61 | 118.40 | 113.73 | 115.70 | 2,280,010 | -1.94(-1.65%) |
Dec 11, 2015 | 120.20 | 122.03 | 117.23 | 117.64 | 2,205,686 | -4.23(-3.47%) |
Dec 10, 2015 | 119.55 | 123.12 | 119.51 | 121.87 | 1,309,307 | +1.24(+1.03%) |
Dec 09, 2015 | 122.55 | 123.13 | 119.40 | 120.63 | 1,555,460 | -2.66(-2.16%) |
Dec 08, 2015 | 121.02 | 123.78 | 120.01 | 123.29 | 1,374,874 | +1.50(+1.23%) |
Dec 07, 2015 | 125.35 | 125.79 | 121.36 | 121.79 | 1,510,327 | -3.38(-2.70%) |
Dec 04, 2015 | 122.82 | 125.87 | 122.58 | 125.17 | 1,658,058 | +3.11(+2.55%) |
Dec 03, 2015 | 130.26 | 130.26 | 120.46 | 122.06 | 1,770,307 | -8.35(-6.40%) |
Dec 02, 2015 | 130.63 | 132.56 | 129.60 | 130.41 | 930,544 | +0.05(+0.04%) |
Dec 01, 2015 | 131.00 | 132.81 | 128.04 | 130.36 | 1,185,824 | +1.00(+0.77%) |
Nov 30, 2015 | 132.88 | 133.41 | 129.20 | 129.36 | 1,340,833 | -3.70(-2.78%) |
Nov 27, 2015 | 132.63 | 134.23 | 131.97 | 133.06 | 340,914 | +1.09(+0.83%) |
Nov 25, 2015 | 133.16 | 131.97 | 131.97 | 131.97 | 689,900 | -1.16(-0.87%) |
Nov 24, 2015 | 130.73 | 133.20 | 130.08 | 133.13 | 1,031,265 | +0.84(+0.63%) |
Nov 23, 2015 | 130.78 | 134.71 | 130.12 | 132.29 | 970,121 | +1.74(+1.33%) |
Nov 20, 2015 | 132.54 | 133.64 | 130.11 | 130.55 | 1,672,864 | +0.47(+0.36%) |
Nov 19, 2015 | 133.01 | 134.00 | 129.77 | 130.08 | 1,248,262 | -3.18(-2.39%) |
Nov 18, 2015 | 128.01 | 133.42 | 127.84 | 133.26 | 1,760,810 | +5.00(+3.90%) |
Nov 17, 2015 | 125.08 | 128.36 | 124.27 | 128.26 | 1,501,740 | +2.98(+2.38%) |
Nov 16, 2015 | 122.28 | 125.50 | 121.52 | 125.28 | 1,615,142 | +2.23(+1.81%) |
Nov 13, 2015 | 117.13 | 123.09 | 116.78 | 123.05 | 2,292,584 | +5.75(+4.90%) |
Nov 12, 2015 | 117.78 | 119.11 | 116.87 | 117.30 | 1,022,433 | -0.90(-0.76%) |
Nov 11, 2015 | 119.59 | 119.90 | 117.52 | 118.20 | 1,053,059 | -0.70(-0.59%) |
Nov 10, 2015 | 118.80 | 119.95 | 117.56 | 118.90 | 1,034,561 | +0.05(+0.04%) |
Nov 09, 2015 | 117.70 | 120.11 | 116.94 | 118.85 | 1,522,276 | +0.89(+0.75%) |
Nov 06, 2015 | 120.25 | 121.34 | 117.01 | 117.96 | 2,526,440 | -3.95(-3.24%) |
Nov 05, 2015 | 125.00 | 126.34 | 121.82 | 121.91 | 1,486,215 | -2.99(-2.39%) |
Nov 04, 2015 | 128.88 | 128.94 | 122.56 | 124.90 | 1,614,178 | -3.46(-2.70%) |
Nov 03, 2015 | 127.21 | 128.98 | 125.61 | 128.36 | 1,812,731 | +1.42(+1.12%) |
Nov 02, 2015 | 123.60 | 128.35 | 122.71 | 126.94 | 1,854,639 | +2.20(+1.76%) |
Oct 30, 2015 | 126.93 | 126.93 | 122.69 | 124.74 | 2,033,471 | -1.43(-1.13%) |
Oct 29, 2015 | 126.56 | 129.13 | 122.68 | 126.17 | 3,562,950 | +6.07(+5.05%) |
Oct 28, 2015 | 120.40 | 121.87 | 116.52 | 120.10 | 3,674,191 | -0.91(-0.75%) |
Oct 27, 2015 | 114.84 | 121.11 | 113.50 | 121.01 | 2,430,917 | +6.24(+5.44%) |
Oct 26, 2015 | 114.29 | 117.28 | 112.11 | 114.77 | 1,518,686 | +0.40(+0.35%) |
Oct 23, 2015 | 110.81 | 114.39 | 110.08 | 114.37 | 1,656,766 | +4.88(+4.46%) |
Oct 22, 2015 | 109.87 | 111.29 | 107.46 | 109.49 | 1,844,749 | -0.13(-0.12%) |
Oct 21, 2015 | 112.01 | 112.41 | 106.30 | 109.62 | 1,625,407 | -0.63(-0.57%) |
Oct 20, 2015 | 115.71 | 115.87 | 110.07 | 110.25 | 1,683,557 | -5.63(-4.86%) |
Oct 19, 2015 | 113.43 | 117.58 | 112.76 | 115.88 | 1,894,538 | +1.56(+1.36%) |
Oct 16, 2015 | 116.04 | 118.83 | 112.50 | 114.32 | 1,936,477 | -1.47(-1.27%) |
Oct 15, 2015 | 113.07 | 115.88 | 111.47 | 115.79 | 2,010,335 | +2.49(+2.20%) |
Oct 14, 2015 | 109.81 | 114.95 | 109.63 | 113.30 | 2,335,986 | +3.90(+3.56%) |
Oct 13, 2015 | 112.51 | 114.56 | 109.17 | 109.40 | 1,676,232 | -3.85(-3.40%) |
Oct 12, 2015 | 110.64 | 114.25 | 109.08 | 113.25 | 1,860,803 | +3.25(+2.95%) |
Oct 09, 2015 | 109.42 | 112.50 | 107.72 | 110.00 | 1,861,423 | +0.97(+0.89%) |
Oct 08, 2015 | 109.25 | 110.50 | 102.96 | 109.03 | 2,745,656 | -0.37(-0.34%) |
Oct 07, 2015 | 110.54 | 112.48 | 106.52 | 109.40 | 2,661,517 | -0.06(-0.05%) |
Oct 06, 2015 | 113.55 | 114.50 | 104.17 | 109.46 | 3,592,988 | -5.06(-4.42%) |
Oct 05, 2015 | 116.76 | 117.21 | 112.52 | 114.52 | 2,344,353 | -0.66(-0.57%) |
Oct 02, 2015 | 107.24 | 115.23 | 106.01 | 115.18 | 3,527,653 | +7.95(+7.41%) |
Oct 01, 2015 | 103.20 | 107.43 | 101.49 | 107.23 | 2,487,028 | +3.09(+2.97%) |
Sep 30, 2015 | 102.08 | 105.84 | 101.58 | 104.14 | 2,864,003 | +4.31(+4.32%) |
Sep 29, 2015 | 97.84 | 105.46 | 97.45 | 99.83 | 3,784,080 | +1.33(+1.35%) |
Sep 28, 2015 | 103.72 | 104.50 | 97.79 | 98.50 | 3,948,345 | -4.78(-4.63%) |
Sep 25, 2015 | 112.31 | 113.38 | 101.00 | 103.28 | 3,395,512 | -7.83(-7.05%) |
Sep 24, 2015 | 110.30 | 112.94 | 109.02 | 111.11 | 2,671,675 | -0.75(-0.67%) |
Sep 23, 2015 | 114.26 | 115.88 | 108.45 | 111.86 | 3,310,171 | -2.55(-2.23%) |
Sep 22, 2015 | 116.42 | 116.99 | 110.41 | 114.41 | 4,493,650 | -3.78(-3.20%) |
Sep 21, 2015 | 124.87 | 126.78 | 117.58 | 118.19 | 2,582,504 | -5.97(-4.81%) |
Sep 18, 2015 | 132.26 | 132.26 | 123.98 | 124.16 | 4,404,873 | -11.03(-8.16%) |
Sep 17, 2015 | 134.03 | 136.62 | 133.11 | 135.19 | 1,175,894 | +1.53(+1.14%) |
Sep 16, 2015 | 135.99 | 136.97 | 131.42 | 133.66 | 1,186,612 | -1.79(-1.32%) |
Sep 15, 2015 | 135.59 | 136.49 | 133.40 | 135.45 | 1,115,996 | +0.60(+0.44%) |
Sep 14, 2015 | 136.31 | 136.67 | 132.71 | 134.85 | 1,390,154 | +0.79(+0.59%) |
Sep 11, 2015 | 131.00 | 134.13 | 130.10 | 134.06 | 1,056,164 | +2.06(+1.56%) |
Sep 10, 2015 | 129.21 | 133.71 | 129.21 | 132.00 | 981,704 | +2.05(+1.58%) |
Sep 09, 2015 | 134.49 | 134.61 | 129.38 | 129.95 | 1,104,588 | -3.16(-2.37%) |
Sep 08, 2015 | 129.93 | 133.07 | 127.97 | 133.11 | 1,346,925 | +6.12(+4.82%) |
Sep 04, 2015 | 124.30 | 126.99 | 126.99 | 126.99 | 1,240,700 | +0.46(+0.36%) |
Sep 03, 2015 | 130.13 | 130.76 | 126.15 | 126.53 | 1,010,247 | -2.47(-1.91%) |
Sep 02, 2015 | 125.56 | 129.10 | 124.00 | 129.00 | 1,486,912 | +4.96(+4.00%) |
Sep 01, 2015 | 124.07 | 127.42 | 123.00 | 124.04 | 1,998,482 | -3.48(-2.73%) |
Aug 31, 2015 | 132.71 | 134.24 | 127.41 | 127.52 | 1,711,043 | -6.53(-4.87%) |
Aug 28, 2015 | 132.39 | 134.53 | 131.03 | 134.05 | 1,240,196 | +0.30(+0.22%) |
Aug 27, 2015 | 131.49 | 133.99 | 129.85 | 133.75 | 2,017,524 | +3.64(+2.80%) |
Aug 26, 2015 | 124.60 | 130.29 | 121.81 | 130.11 | 2,515,839 | +8.94(+7.38%) |
Aug 25, 2015 | 126.71 | 126.84 | 120.89 | 121.17 | 2,644,260 | +1.90(+1.59%) |
Aug 24, 2015 | 117.54 | 128.15 | 112.90 | 119.27 | 3,324,739 | -6.20(-4.94%) |
Aug 21, 2015 | 131.33 | 133.43 | 125.36 | 125.47 | 2,505,007 | -7.44(-5.60%) |
Aug 20, 2015 | 138.69 | 140.66 | 132.63 | 132.91 | 1,861,598 | -8.57(-6.06%) |
Aug 19, 2015 | 140.45 | 142.49 | 137.85 | 141.48 | 1,339,352 | +1.72(+1.23%) |
Aug 18, 2015 | 140.03 | 141.49 | 138.38 | 139.76 | 949,851 | +0.15(+0.11%) |
Aug 17, 2015 | 136.39 | 140.06 | 134.83 | 139.61 | 816,297 | +2.73(+1.99%) |
Aug 14, 2015 | 137.25 | 137.62 | 133.96 | 136.88 | 956,643 | -0.49(-0.36%) |
Aug 13, 2015 | 137.89 | 140.00 | 136.89 | 137.37 | 1,268,685 | -0.27(-0.20%) |
Aug 12, 2015 | 134.48 | 138.29 | 132.13 | 137.64 | 1,160,550 | +1.77(+1.30%) |
Aug 11, 2015 | 138.85 | 139.00 | 134.03 | 135.87 | 1,475,651 | -3.76(-2.69%) |
Aug 10, 2015 | 139.17 | 143.16 | 139.16 | 139.63 | 1,679,199 | +1.89(+1.37%) |
Aug 07, 2015 | 138.94 | 139.50 | 136.03 | 137.74 | 2,440,970 | -1.70(-1.22%) |
Aug 06, 2015 | 141.25 | 142.36 | 137.22 | 139.44 | 1,570,305 | -1.78(-1.26%) |
Aug 05, 2015 | 141.59 | 143.16 | 139.76 | 141.22 | 1,374,028 | +0.92(+0.66%) |
Aug 04, 2015 | 137.81 | 141.84 | 137.13 | 140.30 | 2,011,709 | +3.31(+2.42%) |
Aug 03, 2015 | 134.88 | 139.15 | 134.68 | 136.99 | 2,161,124 | +1.99(+1.47%) |
Jul 31, 2015 | 134.89 | 136.00 | 133.02 | 135.00 | 1,545,982 | -0.46(-0.34%) |
Jul 30, 2015 | 126.09 | 135.90 | 121.15 | 135.46 | 3,099,814 | +9.84(+7.83%) |
Jul 29, 2015 | 128.28 | 128.98 | 125.27 | 125.62 | 1,785,220 | -2.68(-2.09%) |
Jul 28, 2015 | 124.47 | 128.56 | 122.41 | 128.30 | 1,944,884 | +5.07(+4.11%) |
Jul 27, 2015 | 124.24 | 125.35 | 121.31 | 123.23 | 2,042,296 | -2.27(-1.81%) |
Jul 24, 2015 | 130.02 | 130.69 | 124.62 | 125.50 | 1,362,793 | -5.35(-4.09%) |
Jul 23, 2015 | 131.71 | 131.95 | 129.93 | 130.85 | 870,010 | -0.17(-0.13%) |
Jul 22, 2015 | 130.51 | 132.12 | 129.94 | 131.02 | 978,521 | +0.05(+0.04%) |
Jul 21, 2015 | 133.66 | 133.88 | 129.91 | 130.97 | 1,046,828 | -2.50(-1.87%) |
Jul 20, 2015 | 134.68 | 135.15 | 132.95 | 133.47 | 1,045,590 | -0.70(-0.52%) |
Jul 17, 2015 | 134.29 | 134.48 | 132.28 | 134.17 | 1,276,717 | +0.27(+0.20%) |
Jul 16, 2015 | 133.49 | 134.32 | 133.12 | 133.90 | 2,004,214 | +0.37(+0.28%) |
Jul 15, 2015 | 130.54 | 136.31 | 130.32 | 133.53 | 3,082,393 | +4.09(+3.16%) |
Jul 14, 2015 | 124.99 | 129.83 | 123.24 | 129.44 | 1,784,404 | +5.20(+4.19%) |
Jul 13, 2015 | 123.81 | 124.56 | 123.00 | 124.24 | 1,067,043 | +1.29(+1.05%) |
Jul 10, 2015 | 122.75 | 123.39 | 121.20 | 122.95 | 1,520,504 | +2.06(+1.70%) |
Jul 09, 2015 | 123.01 | 123.90 | 120.88 | 120.89 | 1,660,148 | -0.65(-0.53%) |
Jul 08, 2015 | 126.64 | 126.86 | 120.94 | 121.54 | 1,994,112 | -5.94(-4.66%) |
Jul 07, 2015 | 129.00 | 129.46 | 125.59 | 127.48 | 1,566,992 | -1.35(-1.05%) |
Jul 06, 2015 | 128.95 | 130.62 | 126.90 | 128.83 | 2,264,618 | -2.43(-1.85%) |
Jul 02, 2015 | 127.02 | 131.26 | 131.26 | 131.26 | 3,660,500 | +5.07(+4.02%) |