Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 139.27 | 140.28 | 139.16 | 139.77 | 8,070 | +0.11(+0.08%) |
Jul 28, 2016 | 139.35 | 139.66 | 139.07 | 139.66 | 1,108 | +1.06(+0.77%) |
Jul 27, 2016 | 138.26 | 138.65 | 138.26 | 138.60 | 582 | +0.40(+0.29%) |
Jul 26, 2016 | 138.20 | 138.20 | 138.20 | 138.20 | 970 | +0.55(+0.40%) |
Jul 25, 2016 | 137.84 | 137.84 | 137.44 | 137.65 | 994 | -0.61(-0.44%) |
Jul 22, 2016 | 137.12 | 138.26 | 137.12 | 138.26 | 5,458 | +0.53(+0.39%) |
Jul 21, 2016 | 137.72 | 137.72 | 137.72 | 137.72 | 597 | +1.76(+1.30%) |
Jul 19, 2016 | 136.38 | 136.38 | 135.88 | 135.96 | 330 | -0.91(-0.67%) |
Jul 18, 2016 | 136.21 | 136.87 | 136.21 | 136.87 | 1,010 | +0.77(+0.56%) |
Jul 15, 2016 | 136.05 | 136.31 | 136.05 | 136.10 | 2,409 | -0.20(-0.15%) |
Jul 14, 2016 | 136.72 | 136.74 | 136.12 | 136.31 | 2,573 | +0.01(+0.01%) |
Jul 13, 2016 | 137.48 | 137.48 | 136.19 | 136.30 | 2,035 | -0.95(-0.69%) |
Jul 12, 2016 | 136.56 | 137.73 | 136.56 | 137.25 | 49,851 | +1.57(+1.16%) |
Jul 11, 2016 | 135.37 | 135.90 | 135.37 | 135.68 | 2,889 | +1.45(+1.08%) |
Jul 08, 2016 | 132.97 | 134.22 | 131.36 | 134.22 | 2,818 | +2.87(+2.18%) |
Jul 07, 2016 | 132.40 | 132.45 | 131.36 | 131.36 | 3,949 | -0.08(-0.06%) |
Jul 06, 2016 | 129.81 | 131.44 | 129.81 | 131.44 | 1,835 | +0.80(+0.61%) |
Jul 05, 2016 | 131.52 | 131.52 | 129.93 | 130.64 | 2,719 | -1.08(-0.82%) |
Jul 01, 2016 | 131.38 | 131.72 | 131.72 | 131.72 | 10,428 | +0.55(+0.42%) |
Jun 30, 2016 | 129.99 | 131.17 | 129.99 | 131.17 | 2,853 | +1.73(+1.34%) |
Jun 29, 2016 | 128.78 | 129.43 | 128.78 | 129.43 | 15,341 | +2.36(+1.86%) |
Jun 28, 2016 | 126.80 | 127.07 | 126.25 | 127.07 | 3,698 | +2.85(+2.29%) |
Jun 27, 2016 | 126.58 | 126.58 | 123.99 | 124.22 | 2,860 | -3.89(-3.04%) |
Jun 24, 2016 | 127.15 | 129.91 | 127.15 | 128.12 | 2,531 | -4.85(-3.65%) |
Jun 23, 2016 | 132.25 | 133.00 | 132.19 | 132.97 | 1,879 | +1.80(+1.37%) |
Jun 22, 2016 | 131.15 | 131.16 | 130.95 | 131.16 | 1,310 | -0.15(-0.11%) |
Jun 21, 2016 | 131.84 | 132.13 | 130.89 | 131.31 | 3,814 | -0.46(-0.35%) |
Jun 20, 2016 | 132.53 | 132.90 | 131.77 | 131.77 | 1,645 | +1.06(+0.81%) |
Jun 17, 2016 | 130.62 | 130.94 | 130.61 | 130.71 | 2,094 | +0.16(+0.12%) |
Jun 16, 2016 | 130.23 | 130.55 | 130.21 | 130.55 | 1,526 | -0.87(-0.66%) |
Jun 15, 2016 | 131.79 | 131.97 | 131.37 | 131.42 | 1,676 | +0.63(+0.48%) |
Jun 14, 2016 | 130.10 | 130.93 | 129.99 | 130.79 | 5,701 | -0.13(-0.10%) |
Jun 13, 2016 | 131.65 | 131.65 | 130.91 | 130.91 | 3,391 | -1.29(-0.98%) |
Jun 10, 2016 | 133.03 | 133.48 | 132.20 | 132.20 | 4,821 | -2.96(-2.19%) |
Jun 09, 2016 | 135.25 | 135.29 | 134.80 | 135.16 | 4,180 | -0.63(-0.46%) |
Jun 08, 2016 | 135.43 | 135.84 | 135.25 | 135.79 | 3,020 | +0.66(+0.48%) |
Jun 07, 2016 | 134.62 | 135.51 | 134.62 | 135.13 | 4,763 | +0.59(+0.44%) |
Jun 06, 2016 | 133.27 | 134.55 | 133.27 | 134.55 | 2,034 | +1.50(+1.13%) |
Jun 03, 2016 | 132.20 | 133.04 | 131.88 | 133.04 | 1,673 | -0.52(-0.39%) |
Jun 02, 2016 | 133.53 | 133.59 | 133.50 | 133.57 | 1,421 | +0.91(+0.69%) |
Jun 01, 2016 | 130.88 | 132.68 | 130.88 | 132.66 | 1,546 | +1.70(+1.30%) |
May 31, 2016 | 131.40 | 131.65 | 130.91 | 130.95 | 3,849 | +0.10(+0.07%) |
May 27, 2016 | 130.62 | 130.86 | 130.86 | 130.86 | 2,458 | +1.19(+0.91%) |
May 26, 2016 | 129.35 | 129.77 | 129.35 | 129.67 | 1,644 | +0.29(+0.22%) |
May 25, 2016 | 128.44 | 129.50 | 128.44 | 129.38 | 2,160 | +0.68(+0.53%) |
May 24, 2016 | 126.86 | 128.70 | 126.86 | 128.70 | 1,644 | +2.38(+1.89%) |
May 23, 2016 | 126.49 | 126.49 | 126.30 | 126.32 | 970 | +0.81(+0.65%) |
May 20, 2016 | 123.88 | 125.61 | 123.88 | 125.51 | 2,019 | +1.57(+1.27%) |
May 19, 2016 | 123.39 | 124.38 | 123.39 | 123.94 | 1,505 | -0.59(-0.48%) |
May 18, 2016 | 124.53 | 124.53 | 124.53 | 124.53 | 586 | +0.02(+0.02%) |
May 17, 2016 | 125.21 | 126.35 | 124.20 | 124.51 | 1,038 | -1.66(-1.31%) |
May 16, 2016 | 126.10 | 126.17 | 126.10 | 126.17 | 1,798 | +2.09(+1.68%) |
May 13, 2016 | 124.08 | 124.08 | 124.08 | 124.08 | 834 | -0.62(-0.50%) |
May 12, 2016 | 124.33 | 124.71 | 123.68 | 124.71 | 2,674 | -0.61(-0.48%) |
May 11, 2016 | 126.07 | 126.15 | 125.31 | 125.31 | 1,196 | -1.36(-1.07%) |
May 10, 2016 | 126.04 | 126.67 | 126.04 | 126.67 | 1,284 | +0.78(+0.62%) |
May 09, 2016 | 125.33 | 125.89 | 125.33 | 125.89 | 831 | +1.11(+0.89%) |
May 06, 2016 | 123.92 | 124.79 | 123.92 | 124.78 | 1,494 | +0.25(+0.20%) |
May 05, 2016 | 124.73 | 124.75 | 124.52 | 124.52 | 506 | -0.47(-0.37%) |
May 04, 2016 | 125.40 | 125.87 | 124.37 | 124.99 | 1,661 | -1.41(-1.12%) |
May 03, 2016 | 127.06 | 127.06 | 126.15 | 126.40 | 1,378 | -1.58(-1.24%) |
May 02, 2016 | 127.47 | 127.99 | 127.04 | 127.99 | 2,216 | +0.58(+0.45%) |
Apr 29, 2016 | 127.05 | 127.41 | 126.77 | 127.41 | 1,374 | -1.36(-1.05%) |
Apr 28, 2016 | 130.26 | 130.26 | 128.77 | 128.77 | 700 | -1.60(-1.23%) |
Apr 27, 2016 | 130.51 | 130.51 | 129.99 | 130.37 | 703 | +0.26(+0.20%) |
Apr 26, 2016 | 129.45 | 130.11 | 129.37 | 130.11 | 1,306 | -0.02(-0.02%) |
Apr 22, 2016 | 128.84 | 130.13 | 128.84 | 130.13 | 429 | +1.20(+0.93%) |
Apr 21, 2016 | 129.66 | 129.66 | 128.94 | 128.94 | 842 | -1.16(-0.89%) |
Apr 20, 2016 | 129.06 | 130.09 | 129.04 | 130.09 | 1,893 | +1.26(+0.98%) |
Apr 19, 2016 | 129.16 | 129.16 | 128.83 | 128.83 | 1,028 | -0.12(-0.09%) |
Apr 18, 2016 | 128.74 | 128.95 | 128.41 | 128.95 | 2,284 | +1.36(+1.07%) |
Apr 15, 2016 | 127.92 | 127.92 | 127.58 | 127.58 | 634 | -0.02(-0.02%) |
Apr 14, 2016 | 127.34 | 127.66 | 127.34 | 127.61 | 2,495 | -0.02(-0.02%) |
Apr 13, 2016 | 125.26 | 127.62 | 125.26 | 127.62 | 2,035 | +2.52(+2.01%) |
Apr 12, 2016 | 123.88 | 125.19 | 123.18 | 125.11 | 12,787 | +1.29(+1.04%) |
Apr 11, 2016 | 125.46 | 125.46 | 123.82 | 123.82 | 6,009 | -0.73(-0.59%) |
Apr 08, 2016 | 124.94 | 124.94 | 124.38 | 124.55 | 1,407 | -0.08(-0.06%) |
Apr 07, 2016 | 124.63 | 124.63 | 124.63 | 124.63 | 724 | -0.62(-0.50%) |
Apr 06, 2016 | 123.38 | 125.42 | 123.38 | 125.25 | 2,249 | +1.42(+1.14%) |
Apr 05, 2016 | 124.19 | 124.19 | 123.62 | 123.84 | 1,050 | -1.07(-0.86%) |
Apr 04, 2016 | 125.33 | 125.33 | 124.91 | 124.91 | 1,163 | -0.50(-0.40%) |
Apr 01, 2016 | 125.31 | 125.58 | 125.31 | 125.41 | 1,093 | -0.20(-0.16%) |
Mar 31, 2016 | 125.20 | 125.82 | 125.09 | 125.61 | 2,526 | +0.96(+0.77%) |
Mar 30, 2016 | 124.85 | 125.12 | 124.50 | 124.66 | 2,834 | +3.00(+2.46%) |
Mar 29, 2016 | 120.84 | 121.67 | 120.84 | 121.66 | 1,232 | +0.63(+0.52%) |
Mar 28, 2016 | 120.91 | 121.28 | 120.34 | 121.03 | 1,745 | +0.54(+0.45%) |
Mar 24, 2016 | 120.00 | 120.49 | 120.49 | 120.49 | 717 | -1.58(-1.30%) |
Mar 23, 2016 | 122.07 | 122.07 | 122.07 | 122.07 | 634 | -1.22(-0.99%) |
Mar 22, 2016 | 123.40 | 123.71 | 123.21 | 123.28 | 1,239 | +0.03(+0.02%) |
Mar 21, 2016 | 123.18 | 123.35 | 122.83 | 123.26 | 2,330 | -0.20(-0.17%) |
Mar 18, 2016 | 122.76 | 123.59 | 122.76 | 123.46 | 2,618 | +0.90(+0.73%) |
Mar 17, 2016 | 121.44 | 122.56 | 121.44 | 122.56 | 963 | +1.55(+1.28%) |
Mar 16, 2016 | 119.69 | 121.02 | 119.69 | 121.02 | 2,849 | +1.16(+0.96%) |
Mar 15, 2016 | 120.26 | 120.26 | 119.86 | 119.86 | 890 | -2.06(-1.69%) |
Mar 14, 2016 | 121.92 | 121.93 | 121.92 | 121.92 | 1,071 | -0.00(-0.00%) |
Mar 11, 2016 | 120.59 | 121.93 | 120.47 | 121.93 | 759 | +3.20(+2.69%) |
Mar 10, 2016 | 119.30 | 119.30 | 118.54 | 118.73 | 1,248 | -1.30(-1.08%) |
Mar 09, 2016 | 120.03 | 120.03 | 120.03 | 120.03 | 583 | +0.40(+0.33%) |
Mar 08, 2016 | 121.89 | 121.89 | 119.63 | 119.63 | 806 | -3.21(-2.61%) |
Mar 07, 2016 | 121.49 | 123.41 | 121.49 | 122.84 | 940 | +0.78(+0.64%) |
Mar 04, 2016 | 120.98 | 120.98 | 120.98 | 122.06 | 3,232 | +1.12(+0.93%) |
Mar 03, 2016 | 120.24 | 120.93 | 120.04 | 120.93 | 10,005 | +0.90(+0.75%) |
Mar 02, 2016 | 118.65 | 120.04 | 118.65 | 120.04 | 3,494 | +2.12(+1.80%) |
Mar 01, 2016 | 117.13 | 117.92 | 117.13 | 117.92 | 5,641 | +1.49(+1.28%) |
Feb 29, 2016 | 117.03 | 117.03 | 116.43 | 116.43 | 1,423 | +0.14(+0.12%) |
Feb 26, 2016 | 116.77 | 116.77 | 116.29 | 116.29 | 856 | +1.66(+1.45%) |
Feb 25, 2016 | 114.63 | 114.63 | 114.63 | 114.63 | 282 | +0.73(+0.64%) |
Feb 24, 2016 | 111.66 | 113.89 | 111.66 | 113.89 | 687 | +0.22(+0.19%) |
Feb 23, 2016 | 113.39 | 113.67 | 113.39 | 113.67 | 1,056 | -0.57(-0.50%) |
Feb 22, 2016 | 114.02 | 114.72 | 113.93 | 114.25 | 5,457 | +1.73(+1.53%) |
Feb 19, 2016 | 111.29 | 112.54 | 111.09 | 112.52 | 8,273 | +0.57(+0.51%) |
Feb 18, 2016 | 111.95 | 111.95 | 111.95 | 111.95 | 499 | -0.95(-0.84%) |
Feb 17, 2016 | 111.36 | 113.00 | 111.03 | 112.91 | 2,254 | +3.06(+2.78%) |
Feb 16, 2016 | 107.99 | 109.85 | 107.99 | 109.85 | 2,291 | +3.30(+3.10%) |
Feb 12, 2016 | 105.60 | 106.55 | 106.55 | 106.55 | 1,846 | +1.21(+1.15%) |
Feb 11, 2016 | 104.54 | 105.34 | 103.81 | 105.34 | 2,659 | -0.41(-0.38%) |
Feb 10, 2016 | 106.33 | 107.79 | 105.74 | 105.74 | 3,782 | -0.23(-0.22%) |
Feb 09, 2016 | 105.36 | 107.57 | 105.36 | 105.98 | 4,601 | -0.16(-0.15%) |
Feb 08, 2016 | 107.16 | 107.22 | 105.06 | 106.14 | 8,276 | -3.48(-3.17%) |
Feb 05, 2016 | 110.19 | 110.92 | 109.61 | 109.61 | 9,548 | -4.20(-3.69%) |
Feb 04, 2016 | 113.43 | 113.81 | 113.43 | 113.81 | 421 | +0.73(+0.64%) |
Feb 03, 2016 | 114.05 | 114.05 | 111.48 | 113.09 | 2,344 | -0.17(-0.15%) |
Feb 02, 2016 | 113.09 | 113.25 | 113.06 | 113.25 | 1,545 | -3.11(-2.67%) |
Feb 01, 2016 | 115.61 | 116.64 | 114.90 | 116.36 | 11,135 | +1.34(+1.16%) |
Jan 29, 2016 | 112.83 | 115.35 | 112.83 | 115.03 | 2,257 | +2.65(+2.36%) |
Jan 28, 2016 | 113.53 | 113.53 | 112.38 | 112.38 | 2,217 | -0.61(-0.54%) |
Jan 27, 2016 | 115.56 | 115.56 | 112.99 | 112.99 | 1,362 | -2.60(-2.25%) |
Jan 26, 2016 | 114.58 | 115.59 | 114.20 | 115.59 | 1,876 | +0.99(+0.87%) |
Jan 25, 2016 | 114.95 | 115.34 | 114.60 | 114.60 | 4,603 | -1.29(-1.11%) |
Jan 22, 2016 | 114.88 | 116.04 | 114.50 | 115.89 | 9,109 | +2.39(+2.11%) |
Jan 21, 2016 | 113.00 | 115.19 | 113.00 | 113.50 | 5,746 | +0.33(+0.29%) |
Jan 20, 2016 | 110.57 | 114.06 | 107.99 | 113.17 | 11,165 | +0.99(+0.88%) |
Jan 19, 2016 | 115.45 | 115.48 | 110.99 | 112.18 | 16,374 | -1.92(-1.68%) |
Jan 15, 2016 | 113.58 | 114.10 | 114.10 | 114.10 | 23,592 | -2.35(-2.02%) |
Jan 14, 2016 | 114.34 | 117.09 | 113.02 | 116.45 | 5,013 | +1.65(+1.44%) |
Jan 13, 2016 | 119.12 | 119.12 | 114.20 | 114.80 | 5,708 | -4.21(-3.54%) |
Jan 12, 2016 | 119.91 | 120.01 | 118.01 | 119.02 | 3,017 | +1.97(+1.68%) |
Jan 11, 2016 | 119.16 | 119.16 | 117.05 | 117.05 | 4,373 | -3.71(-3.07%) |
Jan 08, 2016 | 121.34 | 121.34 | 120.75 | 120.75 | 820 | -0.81(-0.67%) |
Jan 07, 2016 | 122.47 | 123.06 | 121.37 | 121.56 | 2,836 | -2.71(-2.18%) |
Jan 06, 2016 | 125.27 | 125.49 | 124.27 | 124.27 | 2,140 | -3.18(-2.50%) |
Jan 05, 2016 | 128.02 | 128.07 | 127.46 | 127.46 | 2,001 | +0.43(+0.34%) |
Jan 04, 2016 | 129.02 | 129.02 | 126.33 | 127.03 | 3,337 | -4.27(-3.25%) |
Dec 31, 2015 | 131.56 | 131.30 | 131.30 | 131.30 | 615 | -1.07(-0.81%) |
Dec 30, 2015 | 132.87 | 132.87 | 132.37 | 132.37 | 1,193 | -0.63(-0.48%) |
Dec 29, 2015 | 132.84 | 133.11 | 132.21 | 133.00 | 2,887 | +1.31(+0.99%) |
Dec 28, 2015 | 131.19 | 131.70 | 131.19 | 131.70 | 1,180 | -0.81(-0.61%) |
Dec 24, 2015 | 132.56 | 132.51 | 132.51 | 132.51 | 820 | +0.42(+0.31%) |
Dec 23, 2015 | 131.26 | 132.19 | 131.26 | 132.09 | 1,709 | +1.52(+1.16%) |
Dec 22, 2015 | 130.43 | 130.59 | 129.32 | 130.57 | 3,996 | +1.24(+0.96%) |
Dec 21, 2015 | 129.62 | 129.84 | 128.97 | 129.34 | 5,608 | +0.56(+0.44%) |
Dec 18, 2015 | 130.48 | 130.48 | 128.77 | 128.77 | 5,077 | -2.52(-1.92%) |
Dec 17, 2015 | 132.85 | 132.85 | 131.25 | 131.29 | 2,258 | -0.26(-0.19%) |
Dec 16, 2015 | 131.38 | 131.73 | 130.96 | 131.55 | 2,858 | +1.15(+0.88%) |
Dec 15, 2015 | 129.53 | 130.52 | 129.53 | 130.40 | 7,982 | +1.84(+1.43%) |
Dec 14, 2015 | 129.81 | 129.81 | 128.46 | 128.56 | 4,511 | -1.16(-0.89%) |
Dec 11, 2015 | 131.12 | 131.12 | 129.72 | 129.72 | 1,687 | -2.78(-2.10%) |
Dec 10, 2015 | 131.77 | 132.50 | 131.53 | 132.50 | 1,025 | +0.53(+0.40%) |
Dec 09, 2015 | 133.86 | 133.86 | 131.47 | 131.97 | 949 | -1.61(-1.21%) |
Dec 08, 2015 | 132.21 | 133.84 | 132.21 | 133.58 | 3,339 | +0.15(+0.11%) |
Dec 07, 2015 | 134.14 | 134.14 | 133.35 | 133.44 | 1,090 | -1.97(-1.45%) |
Dec 04, 2015 | 133.72 | 135.40 | 133.72 | 135.40 | 2,517 | +1.83(+1.37%) |
Dec 03, 2015 | 136.84 | 137.18 | 133.44 | 133.57 | 1,725 | -2.78(-2.04%) |
Dec 02, 2015 | 137.26 | 137.37 | 136.02 | 136.35 | 1,951 | -0.80(-0.58%) |
Dec 01, 2015 | 137.03 | 137.21 | 136.33 | 137.16 | 6,579 | +0.78(+0.57%) |
Nov 30, 2015 | 137.41 | 137.41 | 136.19 | 136.38 | 2,447 | -0.44(-0.32%) |
Nov 27, 2015 | 136.66 | 136.82 | 136.66 | 136.82 | 476 | +0.14(+0.10%) |
Nov 25, 2015 | 135.49 | 136.69 | 136.69 | 136.69 | 3,391 | +1.27(+0.93%) |
Nov 24, 2015 | 134.29 | 135.45 | 133.40 | 135.42 | 1,548 | +1.02(+0.76%) |
Nov 23, 2015 | 133.93 | 134.40 | 133.93 | 134.40 | 1,750 | +0.64(+0.48%) |
Nov 20, 2015 | 133.60 | 134.31 | 133.55 | 133.76 | 3,104 | +0.03(+0.02%) |
Nov 19, 2015 | 133.73 | 133.73 | 133.73 | 133.73 | 526 | +1.76(+1.34%) |
Nov 17, 2015 | 131.87 | 132.97 | 131.46 | 131.97 | 267 | +0.75(+0.57%) |
Nov 16, 2015 | 130.62 | 131.21 | 130.30 | 131.21 | 3,577 | -0.51(-0.39%) |
Nov 13, 2015 | 131.72 | 131.84 | 130.75 | 131.72 | 1,758 | -0.72(-0.55%) |
Nov 12, 2015 | 133.20 | 133.20 | 132.24 | 132.45 | 3,106 | -2.21(-1.64%) |
Nov 11, 2015 | 135.65 | 135.67 | 134.66 | 134.66 | 1,792 | -0.81(-0.59%) |
Nov 10, 2015 | 134.21 | 135.46 | 134.21 | 135.46 | 1,074 | +0.35(+0.26%) |
Nov 09, 2015 | 136.26 | 136.26 | 134.97 | 135.11 | 1,677 | -1.03(-0.76%) |
Nov 06, 2015 | 135.39 | 136.38 | 135.39 | 136.14 | 931 | +0.66(+0.49%) |
Nov 05, 2015 | 135.42 | 135.48 | 134.74 | 135.48 | 2,029 | +0.19(+0.14%) |
Nov 04, 2015 | 135.35 | 135.35 | 135.05 | 135.28 | 4,900 | +0.14(+0.10%) |
Nov 03, 2015 | 134.60 | 135.79 | 134.16 | 135.15 | 5,753 | -0.12(-0.09%) |
Nov 02, 2015 | 132.40 | 135.27 | 132.40 | 135.27 | 1,526 | +3.15(+2.38%) |
Oct 30, 2015 | 132.34 | 132.37 | 131.89 | 132.13 | 1,371 | +0.31(+0.24%) |
Oct 29, 2015 | 131.81 | 131.81 | 131.81 | 131.81 | 642 | -0.18(-0.13%) |
Oct 28, 2015 | 130.50 | 131.99 | 130.50 | 131.99 | 724 | +1.92(+1.48%) |
Oct 27, 2015 | 130.73 | 130.73 | 129.49 | 130.07 | 1,824 | -1.08(-0.82%) |
Oct 26, 2015 | 131.75 | 131.78 | 131.13 | 131.15 | 3,483 | +0.20(+0.15%) |
Oct 23, 2015 | 130.78 | 130.95 | 130.77 | 130.95 | 796 | +0.61(+0.47%) |
Oct 22, 2015 | 130.28 | 130.58 | 129.73 | 130.34 | 1,182 | +0.26(+0.20%) |
Oct 21, 2015 | 131.88 | 131.88 | 130.08 | 130.08 | 1,751 | -1.22(-0.93%) |
Oct 20, 2015 | 131.49 | 131.49 | 130.96 | 131.29 | 4,401 | -0.94(-0.71%) |
Oct 19, 2015 | 132.21 | 132.24 | 131.66 | 132.24 | 1,158 | +1.11(+0.84%) |
Oct 16, 2015 | 131.68 | 132.03 | 131.13 | 131.13 | 1,940 | +1.59(+1.23%) |
Oct 15, 2015 | 129.29 | 129.54 | 129.29 | 129.54 | 1,172 | +0.38(+0.29%) |
Oct 14, 2015 | 130.39 | 130.94 | 129.17 | 129.17 | 1,870 | -2.25(-1.71%) |
Oct 13, 2015 | 131.86 | 133.00 | 131.42 | 131.42 | 1,478 | -0.94(-0.71%) |
Oct 12, 2015 | 133.03 | 133.03 | 132.16 | 132.37 | 4,302 | -0.29(-0.22%) |
Oct 09, 2015 | 132.28 | 132.92 | 132.00 | 132.66 | 2,238 | +0.82(+0.62%) |
Oct 08, 2015 | 130.57 | 131.83 | 130.16 | 131.83 | 2,033 | +1.38(+1.05%) |
Oct 07, 2015 | 129.43 | 130.46 | 129.23 | 130.46 | 719 | +1.60(+1.24%) |
Oct 06, 2015 | 129.88 | 130.30 | 128.10 | 128.86 | 4,536 | -1.32(-1.02%) |
Oct 05, 2015 | 127.20 | 130.19 | 127.20 | 130.19 | 2,152 | +3.01(+2.36%) |
Oct 02, 2015 | 123.50 | 127.18 | 123.50 | 127.18 | 2,052 | +2.29(+1.83%) |
Oct 01, 2015 | 124.75 | 124.89 | 123.64 | 124.89 | 2,047 | -0.33(-0.26%) |
Sep 30, 2015 | 124.11 | 125.22 | 123.45 | 125.22 | 1,106 | +2.56(+2.09%) |
Sep 29, 2015 | 123.39 | 124.94 | 122.66 | 122.66 | 2,613 | -1.37(-1.11%) |
Sep 28, 2015 | 126.47 | 126.47 | 123.53 | 124.03 | 52,924 | -3.72(-2.91%) |
Sep 25, 2015 | 130.08 | 130.08 | 127.75 | 127.75 | 2,909 | -1.53(-1.18%) |
Sep 24, 2015 | 129.35 | 129.35 | 129.28 | 129.28 | 521 | -1.75(-1.33%) |
Sep 23, 2015 | 131.89 | 131.89 | 131.03 | 131.03 | 782 | +0.18(+0.14%) |
Sep 22, 2015 | 132.15 | 132.50 | 130.85 | 130.85 | 1,424 | -2.56(-1.92%) |
Sep 21, 2015 | 134.98 | 135.40 | 133.41 | 133.41 | 5,668 | -0.47(-0.35%) |
Sep 18, 2015 | 134.74 | 135.12 | 133.88 | 133.88 | 1,074 | -1.26(-0.93%) |
Sep 17, 2015 | 135.14 | 135.14 | 135.14 | 135.14 | 233 | -0.25(-0.19%) |
Sep 16, 2015 | 134.15 | 135.39 | 134.15 | 135.39 | 1,257 | +1.13(+0.84%) |
Sep 15, 2015 | 132.75 | 134.26 | 132.75 | 134.26 | 1,945 | +1.52(+1.14%) |
Sep 14, 2015 | 132.89 | 132.89 | 132.41 | 132.75 | 911 | +0.31(+0.23%) |
Sep 11, 2015 | 132.11 | 132.77 | 131.66 | 132.44 | 2,192 | +0.13(+0.10%) |
Sep 10, 2015 | 131.80 | 132.31 | 131.80 | 132.31 | 1,224 | +0.43(+0.33%) |
Sep 09, 2015 | 133.10 | 133.53 | 131.88 | 131.88 | 729 | -1.24(-0.93%) |
Sep 08, 2015 | 131.75 | 133.12 | 131.56 | 133.12 | 899 | +3.34(+2.58%) |
Sep 04, 2015 | 129.72 | 129.78 | 129.78 | 129.78 | 1,749 | -1.87(-1.42%) |
Sep 03, 2015 | 131.08 | 132.32 | 131.08 | 131.64 | 2,466 | +1.65(+1.27%) |
Sep 02, 2015 | 129.92 | 129.99 | 129.34 | 129.99 | 1,572 | +1.63(+1.27%) |
Sep 01, 2015 | 130.84 | 130.84 | 128.21 | 128.36 | 3,343 | -3.81(-2.88%) |
Aug 31, 2015 | 132.43 | 133.12 | 131.91 | 132.17 | 1,988 | -0.83(-0.62%) |
Aug 28, 2015 | 132.56 | 133.00 | 132.45 | 133.00 | 1,519 | +2.08(+1.59%) |
Aug 27, 2015 | 131.21 | 132.42 | 130.91 | 130.91 | 6,870 | +1.29(+1.00%) |
Aug 26, 2015 | 129.30 | 129.68 | 126.14 | 129.62 | 3,211 | +0.74(+0.58%) |
Aug 25, 2015 | 132.58 | 132.58 | 128.34 | 128.88 | 2,675 | +0.56(+0.43%) |
Aug 24, 2015 | 131.13 | 131.13 | 123.13 | 128.32 | 7,659 | -4.14(-3.12%) |
Aug 21, 2015 | 132.40 | 133.59 | 132.39 | 132.46 | 3,422 | -1.71(-1.27%) |
Aug 20, 2015 | 136.48 | 136.66 | 134.17 | 134.17 | 3,115 | -4.12(-2.98%) |
Aug 19, 2015 | 137.92 | 138.58 | 137.92 | 138.29 | 863 | -1.61(-1.15%) |
Aug 18, 2015 | 140.18 | 140.40 | 139.90 | 139.90 | 586 | -0.45(-0.32%) |
Aug 17, 2015 | 138.60 | 140.35 | 138.47 | 140.35 | 2,407 | +2.43(+1.76%) |
Aug 14, 2015 | 138.11 | 138.11 | 137.63 | 137.92 | 2,149 | -0.25(-0.18%) |
Aug 13, 2015 | 138.83 | 139.36 | 138.17 | 138.17 | 1,637 | -0.57(-0.41%) |
Aug 12, 2015 | 137.42 | 138.75 | 136.81 | 138.75 | 3,158 | -0.14(-0.10%) |
Aug 11, 2015 | 139.20 | 139.20 | 138.00 | 138.89 | 1,934 | -0.97(-0.69%) |
Aug 10, 2015 | 140.24 | 140.24 | 139.76 | 139.86 | 3,299 | +2.57(+1.87%) |
Aug 07, 2015 | 138.46 | 138.68 | 137.29 | 137.29 | 3,634 | -1.80(-1.29%) |
Aug 06, 2015 | 141.71 | 141.71 | 138.06 | 139.09 | 11,481 | -2.32(-1.64%) |
Aug 05, 2015 | 141.53 | 141.71 | 141.41 | 141.41 | 767 | +0.40(+0.28%) |
Aug 04, 2015 | 141.18 | 141.47 | 140.53 | 141.01 | 2,531 | -0.09(-0.06%) |