Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 116.13 | 116.54 | 115.91 | 116.30 | 65,705 | +0.13(+0.11%) |
Jul 28, 2016 | 115.78 | 116.33 | 115.29 | 116.17 | 59,957 | +0.21(+0.18%) |
Jul 27, 2016 | 116.66 | 116.66 | 115.60 | 115.96 | 105,835 | -0.39(-0.34%) |
Jul 26, 2016 | 116.41 | 116.82 | 115.96 | 116.35 | 50,646 | -0.04(-0.03%) |
Jul 25, 2016 | 116.32 | 116.50 | 116.22 | 116.39 | 48,363 | +0.14(+0.12%) |
Jul 22, 2016 | 115.90 | 116.39 | 115.62 | 116.25 | 47,159 | +0.47(+0.41%) |
Jul 21, 2016 | 115.98 | 116.26 | 115.46 | 115.78 | 78,148 | -0.20(-0.17%) |
Jul 20, 2016 | 115.51 | 116.03 | 115.23 | 115.98 | 69,229 | +0.67(+0.58%) |
Jul 19, 2016 | 115.16 | 115.45 | 114.59 | 115.31 | 63,534 | -0.34(-0.29%) |
Jul 18, 2016 | 115.24 | 115.89 | 115.11 | 115.65 | 99,229 | +0.50(+0.44%) |
Jul 15, 2016 | 115.94 | 115.94 | 115.04 | 115.14 | 85,987 | -0.57(-0.50%) |
Jul 14, 2016 | 116.01 | 116.20 | 115.56 | 115.72 | 98,028 | +0.51(+0.44%) |
Jul 13, 2016 | 115.78 | 115.80 | 114.91 | 115.21 | 986,861 | -0.50(-0.43%) |
Jul 12, 2016 | 115.69 | 115.96 | 115.52 | 115.71 | 177,897 | +0.63(+0.54%) |
Jul 11, 2016 | 114.59 | 115.38 | 114.58 | 115.08 | 91,081 | +0.84(+0.73%) |
Jul 08, 2016 | 112.97 | 114.39 | 112.22 | 114.24 | 78,718 | +2.02(+1.80%) |
Jul 07, 2016 | 111.80 | 112.32 | 111.69 | 112.22 | 93,365 | +0.51(+0.46%) |
Jul 06, 2016 | 110.30 | 111.76 | 110.10 | 111.72 | 100,605 | +0.95(+0.86%) |
Jul 05, 2016 | 111.30 | 111.49 | 110.21 | 110.76 | 94,779 | -1.15(-1.02%) |
Jul 01, 2016 | 110.96 | 111.91 | 111.91 | 111.91 | 149,201 | +0.96(+0.87%) |
Jun 30, 2016 | 110.31 | 110.94 | 109.60 | 110.94 | 69,479 | +0.96(+0.88%) |
Jun 29, 2016 | 109.06 | 110.22 | 108.88 | 109.98 | 66,246 | +1.97(+1.83%) |
Jun 28, 2016 | 106.96 | 108.10 | 106.84 | 108.00 | 142,746 | +1.89(+1.78%) |
Jun 27, 2016 | 107.34 | 107.37 | 105.19 | 106.11 | 257,504 | -2.24(-2.07%) |
Jun 24, 2016 | 108.32 | 110.06 | 108.02 | 108.35 | 290,341 | -4.09(-3.64%) |
Jun 23, 2016 | 112.23 | 112.44 | 111.96 | 112.44 | 106,236 | +1.19(+1.07%) |
Jun 22, 2016 | 111.66 | 112.11 | 111.24 | 111.25 | 80,222 | -0.34(-0.30%) |
Jun 21, 2016 | 112.02 | 112.02 | 111.28 | 111.59 | 69,497 | -0.20(-0.18%) |
Jun 20, 2016 | 111.81 | 112.82 | 111.71 | 111.78 | 206,202 | +1.02(+0.92%) |
Jun 17, 2016 | 110.94 | 111.22 | 110.65 | 110.76 | 54,231 | -0.18(-0.16%) |
Jun 16, 2016 | 110.14 | 111.01 | 109.39 | 110.94 | 184,265 | +0.34(+0.30%) |
Jun 15, 2016 | 110.51 | 111.50 | 110.37 | 110.60 | 62,527 | +0.43(+0.39%) |
Jun 14, 2016 | 110.51 | 110.63 | 109.56 | 110.18 | 105,940 | -0.31(-0.28%) |
Jun 13, 2016 | 110.95 | 111.73 | 110.45 | 110.49 | 78,104 | -0.81(-0.72%) |
Jun 10, 2016 | 111.72 | 111.79 | 110.98 | 111.29 | 93,676 | -1.37(-1.22%) |
Jun 09, 2016 | 112.50 | 112.74 | 112.21 | 112.66 | 62,992 | -0.30(-0.26%) |
Jun 08, 2016 | 112.90 | 113.18 | 112.56 | 112.96 | 91,470 | +0.17(+0.15%) |
Jun 07, 2016 | 112.58 | 113.23 | 112.58 | 112.79 | 50,562 | +0.26(+0.23%) |
Jun 06, 2016 | 112.39 | 112.76 | 112.09 | 112.53 | 77,692 | +0.14(+0.12%) |
Jun 03, 2016 | 112.64 | 112.64 | 111.50 | 112.39 | 75,203 | -0.56(-0.49%) |
Jun 02, 2016 | 112.00 | 112.95 | 112.00 | 112.95 | 79,822 | +0.75(+0.67%) |
Jun 01, 2016 | 111.71 | 112.28 | 111.42 | 112.20 | 59,711 | +0.03(+0.02%) |
May 31, 2016 | 112.30 | 112.53 | 111.72 | 112.17 | 126,879 | -0.03(-0.02%) |
May 27, 2016 | 111.73 | 112.20 | 112.20 | 112.20 | 51,626 | +0.69(+0.62%) |
May 26, 2016 | 111.75 | 111.95 | 111.36 | 111.51 | 61,184 | +0.13(+0.11%) |
May 25, 2016 | 111.09 | 111.56 | 111.08 | 111.38 | 55,902 | +0.55(+0.50%) |
May 24, 2016 | 109.77 | 111.05 | 109.77 | 110.83 | 36,493 | +1.50(+1.37%) |
May 23, 2016 | 109.80 | 110.29 | 109.33 | 109.33 | 38,119 | -0.56(-0.51%) |
May 20, 2016 | 109.31 | 110.18 | 109.19 | 109.90 | 45,498 | +0.83(+0.76%) |
May 19, 2016 | 108.54 | 109.14 | 108.25 | 109.06 | 69,527 | -0.07(-0.07%) |
May 18, 2016 | 109.13 | 109.76 | 108.47 | 109.14 | 68,475 | -0.61(-0.55%) |
May 17, 2016 | 110.71 | 111.07 | 109.49 | 109.74 | 45,434 | -1.27(-1.14%) |
May 16, 2016 | 110.32 | 111.32 | 110.24 | 111.01 | 48,551 | +0.60(+0.54%) |
May 13, 2016 | 111.25 | 111.66 | 110.36 | 110.41 | 71,250 | -1.18(-1.06%) |
May 12, 2016 | 111.97 | 112.05 | 110.88 | 111.59 | 39,668 | +0.07(+0.06%) |
May 11, 2016 | 112.79 | 112.79 | 111.46 | 111.52 | 78,002 | -2.26(-1.99%) |
May 10, 2016 | 112.77 | 113.83 | 112.77 | 113.79 | 276,163 | +1.26(+1.12%) |
May 09, 2016 | 112.16 | 112.84 | 112.16 | 112.53 | 46,332 | +0.42(+0.37%) |
May 06, 2016 | 111.11 | 112.12 | 110.80 | 112.11 | 64,939 | +0.70(+0.63%) |
May 05, 2016 | 112.16 | 112.25 | 111.34 | 111.41 | 45,926 | -0.74(-0.66%) |
May 04, 2016 | 112.10 | 112.74 | 111.83 | 112.16 | 62,368 | -0.64(-0.57%) |
May 03, 2016 | 113.04 | 113.38 | 112.55 | 112.80 | 101,195 | -1.11(-0.98%) |
May 02, 2016 | 112.76 | 114.00 | 112.69 | 113.91 | 94,734 | +1.56(+1.39%) |
Apr 29, 2016 | 112.89 | 112.89 | 111.63 | 112.35 | 51,666 | +0.26(+0.23%) |
Apr 28, 2016 | 112.88 | 113.64 | 111.92 | 112.09 | 44,903 | -1.29(-1.14%) |
Apr 27, 2016 | 113.46 | 113.61 | 112.84 | 113.38 | 51,256 | -0.07(-0.06%) |
Apr 26, 2016 | 113.02 | 113.67 | 112.83 | 113.45 | 75,440 | +0.51(+0.45%) |
Apr 25, 2016 | 112.55 | 112.94 | 112.29 | 112.94 | 68,400 | -0.02(-0.02%) |
Apr 22, 2016 | 113.05 | 113.49 | 112.34 | 112.96 | 45,570 | -0.13(-0.11%) |
Apr 21, 2016 | 113.76 | 113.85 | 112.97 | 113.09 | 46,930 | -0.46(-0.41%) |
Apr 20, 2016 | 113.61 | 113.96 | 113.09 | 113.55 | 58,709 | +0.11(+0.10%) |
Apr 19, 2016 | 114.03 | 114.25 | 113.05 | 113.44 | 57,371 | -0.44(-0.38%) |
Apr 18, 2016 | 112.79 | 113.90 | 112.79 | 113.88 | 148,656 | +0.88(+0.78%) |
Apr 15, 2016 | 112.73 | 113.08 | 112.46 | 113.00 | 90,049 | +0.31(+0.27%) |
Apr 14, 2016 | 112.93 | 113.07 | 112.36 | 112.69 | 50,993 | -0.13(-0.11%) |
Apr 13, 2016 | 111.72 | 112.86 | 111.67 | 112.82 | 81,908 | +1.72(+1.55%) |
Apr 12, 2016 | 110.31 | 111.20 | 109.86 | 111.09 | 98,345 | +0.84(+0.76%) |
Apr 11, 2016 | 111.06 | 111.54 | 110.23 | 110.25 | 83,232 | -0.36(-0.33%) |
Apr 08, 2016 | 111.25 | 111.25 | 110.35 | 110.61 | 57,829 | -0.09(-0.08%) |
Apr 07, 2016 | 111.66 | 111.93 | 110.23 | 110.70 | 72,916 | -1.39(-1.24%) |
Apr 06, 2016 | 111.02 | 112.13 | 110.88 | 112.09 | 60,454 | +1.16(+1.05%) |
Apr 05, 2016 | 111.16 | 111.48 | 110.75 | 110.93 | 93,477 | -0.98(-0.87%) |
Apr 04, 2016 | 112.96 | 112.96 | 111.86 | 111.91 | 61,977 | -1.01(-0.89%) |
Apr 01, 2016 | 111.85 | 113.08 | 111.56 | 112.92 | 109,464 | +0.45(+0.40%) |
Mar 31, 2016 | 112.40 | 112.83 | 112.29 | 112.46 | 77,870 | -0.05(-0.04%) |
Mar 30, 2016 | 112.62 | 112.87 | 112.15 | 112.51 | 68,799 | +0.60(+0.53%) |
Mar 29, 2016 | 110.62 | 112.02 | 110.59 | 111.91 | 67,535 | +1.23(+1.11%) |
Mar 28, 2016 | 110.51 | 111.07 | 110.21 | 110.68 | 74,526 | +0.56(+0.51%) |
Mar 24, 2016 | 109.46 | 110.11 | 110.11 | 110.11 | 126,527 | +0.14(+0.13%) |
Mar 23, 2016 | 110.47 | 110.47 | 109.87 | 109.97 | 77,384 | -0.94(-0.85%) |
Mar 22, 2016 | 110.55 | 111.32 | 110.31 | 110.91 | 76,130 | -0.33(-0.29%) |
Mar 21, 2016 | 111.28 | 111.44 | 110.63 | 111.24 | 90,857 | -0.03(-0.03%) |
Mar 18, 2016 | 111.35 | 111.79 | 111.08 | 111.27 | 294,410 | +0.17(+0.15%) |
Mar 17, 2016 | 110.47 | 111.34 | 110.33 | 111.10 | 144,968 | +0.51(+0.46%) |
Mar 16, 2016 | 109.38 | 110.85 | 109.33 | 110.59 | 117,492 | +0.94(+0.86%) |
Mar 15, 2016 | 109.28 | 109.75 | 109.22 | 109.66 | 140,320 | -0.26(-0.24%) |
Mar 14, 2016 | 109.33 | 110.18 | 109.33 | 109.92 | 84,395 | +0.40(+0.36%) |
Mar 11, 2016 | 108.76 | 109.57 | 108.57 | 109.52 | 99,994 | +1.79(+1.66%) |
Mar 10, 2016 | 108.11 | 108.62 | 106.46 | 107.73 | 108,804 | +0.02(+0.02%) |
Mar 09, 2016 | 107.86 | 107.89 | 107.03 | 107.71 | 115,677 | +0.33(+0.31%) |
Mar 08, 2016 | 107.95 | 108.40 | 107.29 | 107.38 | 212,465 | -1.10(-1.02%) |
Mar 07, 2016 | 108.24 | 108.98 | 107.82 | 108.48 | 82,535 | -0.24(-0.22%) |
Mar 04, 2016 | 108.83 | 108.94 | 108.27 | 108.73 | 106,493 | +0.01(+0.01%) |
Mar 03, 2016 | 107.85 | 108.72 | 107.56 | 108.72 | 87,748 | +0.80(+0.75%) |
Mar 02, 2016 | 107.70 | 107.95 | 107.12 | 107.91 | 111,277 | -0.01(-0.01%) |
Mar 01, 2016 | 106.22 | 107.93 | 105.80 | 107.92 | 161,485 | +2.65(+2.51%) |
Feb 29, 2016 | 105.68 | 106.50 | 105.28 | 105.28 | 90,085 | -0.46(-0.43%) |
Feb 26, 2016 | 106.26 | 106.33 | 105.47 | 105.73 | 201,317 | +0.11(+0.10%) |
Feb 25, 2016 | 104.84 | 105.63 | 104.07 | 105.63 | 379,684 | +1.10(+1.05%) |
Feb 24, 2016 | 102.83 | 104.66 | 101.94 | 104.53 | 136,948 | +0.61(+0.59%) |
Feb 23, 2016 | 104.34 | 104.75 | 103.62 | 103.91 | 103,703 | -0.44(-0.42%) |
Feb 22, 2016 | 103.43 | 104.53 | 103.29 | 104.36 | 241,457 | +1.93(+1.89%) |
Feb 19, 2016 | 101.56 | 102.42 | 100.97 | 102.42 | 113,357 | +0.25(+0.25%) |
Feb 18, 2016 | 102.98 | 102.98 | 101.87 | 102.17 | 232,899 | -0.71(-0.69%) |
Feb 17, 2016 | 101.52 | 103.16 | 101.52 | 102.88 | 354,284 | +2.32(+2.31%) |
Feb 16, 2016 | 99.41 | 100.61 | 99.06 | 100.56 | 143,330 | +2.53(+2.58%) |
Feb 12, 2016 | 97.12 | 98.03 | 98.03 | 98.03 | 163,766 | +1.89(+1.96%) |
Feb 11, 2016 | 95.14 | 96.71 | 94.97 | 96.15 | 497,397 | -0.18(-0.19%) |
Feb 10, 2016 | 96.47 | 97.99 | 96.25 | 96.33 | 221,462 | +0.04(+0.04%) |
Feb 09, 2016 | 95.40 | 97.22 | 95.24 | 96.29 | 244,399 | -0.39(-0.40%) |
Feb 08, 2016 | 97.23 | 97.36 | 94.95 | 96.68 | 215,791 | -2.08(-2.10%) |
Feb 05, 2016 | 101.54 | 101.83 | 98.45 | 98.76 | 141,630 | -3.29(-3.22%) |
Feb 04, 2016 | 101.92 | 102.44 | 101.17 | 102.04 | 214,584 | -0.32(-0.32%) |
Feb 03, 2016 | 103.33 | 103.33 | 100.42 | 102.37 | 195,043 | -0.34(-0.33%) |
Feb 02, 2016 | 104.05 | 104.25 | 102.35 | 102.71 | 144,216 | -2.08(-1.98%) |
Feb 01, 2016 | 103.74 | 105.17 | 103.14 | 104.79 | 179,940 | +0.54(+0.52%) |
Jan 29, 2016 | 102.16 | 104.26 | 102.16 | 104.25 | 197,712 | +1.44(+1.41%) |
Jan 28, 2016 | 103.01 | 103.01 | 101.15 | 102.80 | 206,650 | +1.02(+1.00%) |
Jan 27, 2016 | 103.11 | 103.75 | 101.29 | 101.78 | 196,887 | -1.52(-1.47%) |
Jan 26, 2016 | 102.10 | 103.42 | 101.69 | 103.30 | 106,885 | +1.58(+1.55%) |
Jan 25, 2016 | 102.93 | 103.07 | 101.59 | 101.72 | 116,905 | -1.28(-1.24%) |
Jan 22, 2016 | 102.82 | 103.30 | 102.34 | 103.00 | 216,919 | +1.85(+1.83%) |
Jan 21, 2016 | 100.25 | 102.30 | 99.76 | 101.15 | 209,948 | +1.19(+1.19%) |
Jan 20, 2016 | 99.17 | 100.80 | 96.75 | 99.96 | 413,215 | -0.78(-0.77%) |
Jan 19, 2016 | 101.63 | 102.01 | 99.75 | 100.73 | 303,904 | +0.16(+0.16%) |
Jan 15, 2016 | 99.98 | 100.57 | 100.57 | 100.57 | 327,644 | -2.06(-2.01%) |
Jan 14, 2016 | 102.04 | 103.52 | 100.23 | 102.63 | 469,140 | +0.69(+0.67%) |
Jan 13, 2016 | 105.91 | 105.91 | 101.82 | 101.94 | 270,785 | -3.57(-3.38%) |
Jan 12, 2016 | 105.39 | 105.98 | 104.25 | 105.51 | 172,709 | +1.06(+1.01%) |
Jan 11, 2016 | 104.31 | 104.92 | 102.92 | 104.45 | 199,859 | +0.65(+0.63%) |
Jan 08, 2016 | 105.96 | 106.23 | 103.59 | 103.80 | 275,074 | -1.24(-1.18%) |
Jan 07, 2016 | 105.55 | 106.85 | 104.87 | 105.04 | 308,156 | -2.24(-2.09%) |
Jan 06, 2016 | 107.06 | 107.92 | 106.58 | 107.28 | 278,905 | -1.25(-1.16%) |
Jan 05, 2016 | 108.93 | 109.21 | 107.88 | 108.54 | 182,506 | -0.20(-0.18%) |
Jan 04, 2016 | 108.82 | 108.82 | 107.53 | 108.73 | 339,301 | -1.94(-1.76%) |
Dec 31, 2015 | 111.25 | 110.68 | 110.68 | 110.68 | 173,068 | -0.93(-0.83%) |
Dec 30, 2015 | 112.33 | 112.44 | 111.58 | 111.61 | 115,283 | -0.83(-0.74%) |
Dec 29, 2015 | 111.79 | 112.57 | 111.79 | 112.44 | 139,739 | +1.22(+1.10%) |
Dec 28, 2015 | 110.86 | 111.29 | 110.37 | 111.22 | 88,359 | +0.13(+0.12%) |
Dec 24, 2015 | 111.23 | 111.08 | 111.08 | 111.08 | 64,997 | -0.20(-0.18%) |
Dec 23, 2015 | 111.19 | 111.32 | 110.85 | 111.28 | 86,504 | +0.72(+0.65%) |
Dec 22, 2015 | 110.20 | 110.78 | 109.72 | 110.56 | 122,333 | +0.79(+0.72%) |
Dec 21, 2015 | 110.06 | 110.17 | 109.04 | 109.77 | 170,353 | +0.50(+0.45%) |
Dec 18, 2015 | 110.59 | 110.69 | 109.24 | 109.27 | 214,388 | -1.64(-1.48%) |
Dec 17, 2015 | 112.78 | 113.05 | 110.91 | 110.91 | 151,029 | -1.87(-1.66%) |
Dec 16, 2015 | 111.69 | 112.95 | 111.12 | 112.78 | 103,182 | +1.94(+1.75%) |
Dec 15, 2015 | 111.15 | 111.74 | 110.77 | 110.84 | 106,023 | +0.80(+0.73%) |
Dec 14, 2015 | 109.89 | 110.54 | 108.59 | 110.04 | 133,881 | +0.18(+0.17%) |
Dec 11, 2015 | 111.16 | 111.22 | 109.67 | 109.86 | 120,890 | -2.49(-2.22%) |
Dec 10, 2015 | 112.19 | 112.95 | 111.92 | 112.35 | 106,453 | +0.38(+0.34%) |
Dec 09, 2015 | 113.09 | 113.94 | 111.42 | 111.97 | 240,730 | -1.33(-1.18%) |
Dec 08, 2015 | 112.74 | 113.83 | 112.42 | 113.30 | 118,553 | -0.41(-0.36%) |
Dec 07, 2015 | 113.90 | 114.11 | 112.97 | 113.72 | 110,241 | -0.44(-0.39%) |
Dec 04, 2015 | 112.46 | 114.30 | 112.34 | 114.16 | 97,123 | +2.02(+1.80%) |
Dec 03, 2015 | 114.27 | 114.27 | 111.60 | 112.14 | 213,575 | -1.71(-1.50%) |
Dec 02, 2015 | 114.76 | 114.98 | 113.71 | 113.85 | 207,855 | -0.97(-0.85%) |
Dec 01, 2015 | 114.22 | 114.83 | 114.04 | 114.82 | 145,168 | +1.11(+0.97%) |
Nov 30, 2015 | 114.89 | 114.91 | 113.54 | 113.72 | 129,034 | -0.88(-0.77%) |
Nov 27, 2015 | 114.94 | 115.00 | 114.17 | 114.60 | 56,565 | -0.40(-0.35%) |
Nov 25, 2015 | 114.42 | 115.00 | 115.00 | 115.00 | 88,254 | +0.72(+0.63%) |
Nov 24, 2015 | 113.49 | 114.60 | 113.10 | 114.28 | 215,987 | -0.17(-0.15%) |
Nov 23, 2015 | 114.25 | 114.91 | 114.03 | 114.46 | 179,487 | +0.42(+0.37%) |
Nov 20, 2015 | 113.49 | 114.03 | 113.38 | 114.03 | 80,047 | +1.43(+1.27%) |
Nov 19, 2015 | 112.70 | 113.11 | 112.57 | 112.60 | 313,372 | -0.03(-0.02%) |
Nov 18, 2015 | 111.24 | 112.78 | 110.94 | 112.63 | 141,207 | +1.86(+1.68%) |
Nov 17, 2015 | 111.35 | 111.78 | 110.50 | 110.77 | 158,741 | -0.02(-0.02%) |
Nov 16, 2015 | 109.17 | 110.78 | 108.92 | 110.78 | 160,379 | +1.22(+1.11%) |
Nov 13, 2015 | 111.91 | 111.91 | 109.50 | 109.57 | 221,298 | -2.98(-2.65%) |
Nov 12, 2015 | 113.09 | 113.56 | 112.49 | 112.55 | 1,266,637 | -1.17(-1.03%) |
Nov 11, 2015 | 114.53 | 114.53 | 113.43 | 113.72 | 124,749 | -0.57(-0.50%) |
Nov 10, 2015 | 113.28 | 114.33 | 113.19 | 114.28 | 107,390 | +0.86(+0.76%) |
Nov 09, 2015 | 114.91 | 114.91 | 112.60 | 113.42 | 237,521 | -1.57(-1.37%) |
Nov 06, 2015 | 114.78 | 115.14 | 114.26 | 115.00 | 147,994 | -0.04(-0.03%) |
Nov 05, 2015 | 114.89 | 115.28 | 114.15 | 115.03 | 127,820 | +0.39(+0.34%) |
Nov 04, 2015 | 115.78 | 115.78 | 114.14 | 114.64 | 124,364 | -0.77(-0.67%) |
Nov 03, 2015 | 114.92 | 115.72 | 114.84 | 115.42 | 183,301 | +0.52(+0.45%) |
Nov 02, 2015 | 115.25 | 115.25 | 114.07 | 114.90 | 336,488 | +0.65(+0.57%) |
Oct 30, 2015 | 114.28 | 114.91 | 113.89 | 114.25 | 157,530 | +0.18(+0.16%) |
Oct 29, 2015 | 113.75 | 114.25 | 113.28 | 114.07 | 194,918 | +0.12(+0.10%) |
Oct 28, 2015 | 112.95 | 113.95 | 112.39 | 113.95 | 105,283 | +1.35(+1.20%) |
Oct 27, 2015 | 113.18 | 113.18 | 112.14 | 112.60 | 125,284 | -0.79(-0.70%) |
Oct 26, 2015 | 112.67 | 113.56 | 112.60 | 113.39 | 131,458 | +0.79(+0.70%) |
Oct 23, 2015 | 113.74 | 113.74 | 111.96 | 112.60 | 298,178 | +0.37(+0.33%) |
Oct 22, 2015 | 111.67 | 112.43 | 111.40 | 112.23 | 223,259 | +1.34(+1.21%) |
Oct 21, 2015 | 111.83 | 112.28 | 110.84 | 110.89 | 123,461 | -0.90(-0.81%) |
Oct 20, 2015 | 111.94 | 112.39 | 111.47 | 111.79 | 108,016 | -0.19(-0.17%) |
Oct 19, 2015 | 111.30 | 112.04 | 111.15 | 111.98 | 97,251 | +0.46(+0.41%) |
Oct 16, 2015 | 110.95 | 111.53 | 110.88 | 111.52 | 117,499 | +0.61(+0.55%) |
Oct 15, 2015 | 109.93 | 110.97 | 109.28 | 110.91 | 245,383 | +1.39(+1.27%) |
Oct 14, 2015 | 110.71 | 111.02 | 109.30 | 109.53 | 562,110 | -1.14(-1.03%) |
Oct 13, 2015 | 110.83 | 111.71 | 110.57 | 110.67 | 1,053,404 | -0.55(-0.49%) |
Oct 12, 2015 | 111.06 | 111.62 | 110.92 | 111.22 | 165,991 | +0.40(+0.36%) |
Oct 09, 2015 | 110.86 | 110.97 | 110.29 | 110.82 | 110,741 | +0.05(+0.04%) |
Oct 08, 2015 | 109.35 | 110.99 | 109.12 | 110.78 | 167,194 | +1.26(+1.15%) |
Oct 07, 2015 | 109.38 | 109.71 | 108.43 | 109.52 | 211,402 | +0.48(+0.44%) |
Oct 06, 2015 | 109.80 | 110.21 | 108.57 | 109.03 | 76,398 | -0.76(-0.70%) |
Oct 05, 2015 | 108.87 | 109.95 | 108.85 | 109.80 | 97,948 | +1.72(+1.59%) |
Oct 02, 2015 | 105.45 | 108.09 | 104.95 | 108.08 | 134,312 | +1.48(+1.38%) |
Oct 01, 2015 | 106.22 | 106.60 | 105.05 | 106.60 | 353,558 | +0.58(+0.55%) |
Sep 30, 2015 | 104.72 | 106.10 | 104.67 | 106.02 | 87,471 | +2.52(+2.43%) |
Sep 29, 2015 | 104.20 | 104.50 | 102.85 | 103.50 | 152,922 | -0.40(-0.39%) |
Sep 28, 2015 | 106.47 | 106.68 | 103.63 | 103.90 | 181,202 | -3.25(-3.03%) |
Sep 25, 2015 | 108.52 | 108.53 | 106.71 | 107.15 | 94,072 | -0.10(-0.09%) |
Sep 24, 2015 | 106.99 | 107.38 | 105.88 | 107.25 | 144,721 | -0.40(-0.37%) |
Sep 23, 2015 | 108.20 | 108.20 | 107.29 | 107.64 | 61,561 | -0.34(-0.32%) |
Sep 22, 2015 | 108.17 | 108.23 | 107.21 | 107.99 | 97,177 | -1.35(-1.24%) |
Sep 21, 2015 | 109.01 | 110.00 | 108.67 | 109.34 | 68,821 | +0.73(+0.67%) |
Sep 18, 2015 | 109.19 | 110.00 | 108.41 | 108.61 | 116,271 | -1.73(-1.57%) |
Sep 17, 2015 | 110.08 | 111.91 | 110.03 | 110.34 | 97,535 | +0.32(+0.29%) |
Sep 16, 2015 | 109.03 | 110.12 | 108.73 | 110.02 | 59,827 | +1.24(+1.14%) |
Sep 15, 2015 | 108.00 | 108.94 | 107.37 | 108.78 | 60,861 | +1.10(+1.02%) |
Sep 14, 2015 | 108.20 | 108.28 | 107.38 | 107.69 | 53,868 | -0.54(-0.50%) |
Sep 11, 2015 | 107.12 | 108.23 | 106.96 | 108.23 | 72,708 | +0.74(+0.69%) |
Sep 10, 2015 | 107.20 | 108.17 | 106.99 | 107.49 | 112,769 | +0.09(+0.08%) |
Sep 09, 2015 | 109.67 | 109.68 | 107.20 | 107.40 | 91,270 | -1.20(-1.10%) |
Sep 08, 2015 | 108.01 | 108.68 | 107.46 | 108.60 | 130,498 | +2.49(+2.34%) |
Sep 04, 2015 | 106.42 | 106.11 | 106.11 | 106.11 | 126,353 | -1.38(-1.29%) |
Sep 03, 2015 | 107.24 | 108.39 | 106.93 | 107.49 | 94,448 | +0.49(+0.46%) |
Sep 02, 2015 | 105.97 | 107.45 | 105.38 | 107.00 | 140,522 | +2.08(+1.98%) |
Sep 01, 2015 | 106.63 | 106.63 | 104.47 | 104.92 | 524,814 | -2.80(-2.60%) |
Aug 31, 2015 | 107.85 | 108.52 | 107.30 | 107.72 | 163,727 | -0.65(-0.60%) |
Aug 28, 2015 | 108.06 | 108.94 | 107.76 | 108.37 | 139,883 | +0.12(+0.12%) |
Aug 27, 2015 | 106.80 | 108.54 | 106.23 | 108.25 | 357,684 | +2.50(+2.36%) |
Aug 26, 2015 | 103.23 | 105.81 | 102.41 | 105.75 | 223,317 | +3.56(+3.48%) |
Aug 25, 2015 | 103.48 | 106.69 | 102.20 | 102.20 | 1,389,701 | -0.27(-0.26%) |
Aug 24, 2015 | 105.70 | 106.01 | 89.12 | 102.47 | 641,614 | -4.30(-4.02%) |
Aug 21, 2015 | 109.03 | 109.26 | 106.62 | 106.76 | 377,763 | -3.37(-3.06%) |
Aug 20, 2015 | 112.39 | 112.39 | 110.03 | 110.13 | 217,356 | -3.13(-2.76%) |
Aug 19, 2015 | 113.52 | 114.01 | 112.72 | 113.26 | 205,804 | -0.40(-0.35%) |
Aug 18, 2015 | 113.76 | 114.07 | 113.42 | 113.66 | 109,602 | -0.03(-0.02%) |
Aug 17, 2015 | 112.44 | 113.68 | 112.11 | 113.68 | 75,145 | +1.15(+1.02%) |
Aug 14, 2015 | 112.34 | 112.61 | 112.06 | 112.53 | 65,589 | +0.19(+0.17%) |
Aug 13, 2015 | 111.66 | 112.99 | 111.66 | 112.35 | 56,697 | +0.69(+0.61%) |
Aug 12, 2015 | 111.47 | 111.92 | 109.96 | 111.66 | 196,911 | -0.56(-0.50%) |
Aug 11, 2015 | 112.53 | 112.81 | 111.75 | 112.22 | 96,456 | -1.12(-0.99%) |
Aug 10, 2015 | 113.26 | 113.66 | 113.11 | 113.34 | 125,912 | +0.96(+0.86%) |
Aug 07, 2015 | 112.54 | 112.67 | 111.65 | 112.38 | 435,087 | -0.14(-0.13%) |
Aug 06, 2015 | 114.18 | 114.18 | 111.34 | 112.53 | 272,966 | -1.66(-1.45%) |
Aug 05, 2015 | 115.54 | 115.54 | 113.99 | 114.18 | 96,019 | -0.80(-0.70%) |
Aug 04, 2015 | 114.60 | 115.30 | 114.59 | 114.98 | 79,110 | +0.38(+0.33%) |