Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 135.33 | 135.88 | 134.51 | 135.69 | 3,957,482 | +0.59(+0.44%) |
Jul 28, 2016 | 133.25 | 135.51 | 131.34 | 135.10 | 6,582,919 | +0.47(+0.35%) |
Jul 27, 2016 | 132.08 | 134.95 | 132.07 | 134.63 | 5,323,096 | +2.37(+1.80%) |
Jul 26, 2016 | 130.85 | 132.56 | 130.75 | 132.25 | 3,655,636 | +0.88(+0.67%) |
Jul 25, 2016 | 130.70 | 131.69 | 129.42 | 131.38 | 3,428,946 | +0.70(+0.54%) |
Jul 22, 2016 | 129.98 | 131.20 | 129.36 | 130.68 | 3,169,899 | +1.17(+0.90%) |
Jul 21, 2016 | 128.88 | 129.56 | 128.34 | 129.51 | 2,499,753 | +0.74(+0.58%) |
Jul 20, 2016 | 128.14 | 129.08 | 127.64 | 128.77 | 2,740,203 | +0.60(+0.47%) |
Jul 19, 2016 | 128.73 | 129.92 | 127.73 | 128.17 | 2,851,689 | -0.35(-0.27%) |
Jul 18, 2016 | 129.22 | 129.36 | 128.41 | 128.52 | 2,301,718 | -0.28(-0.21%) |
Jul 15, 2016 | 128.93 | 129.81 | 127.44 | 128.79 | 4,031,139 | +0.43(+0.33%) |
Jul 14, 2016 | 127.78 | 128.56 | 126.79 | 128.37 | 3,099,401 | +1.75(+1.38%) |
Jul 13, 2016 | 128.29 | 128.30 | 126.45 | 126.61 | 3,412,612 | -1.14(-0.89%) |
Jul 12, 2016 | 126.69 | 128.00 | 126.61 | 127.75 | 3,051,285 | +1.40(+1.11%) |
Jul 11, 2016 | 127.28 | 128.03 | 126.20 | 126.35 | 3,124,543 | -0.73(-0.57%) |
Jul 08, 2016 | 124.33 | 127.08 | 123.52 | 127.07 | 4,743,390 | +3.56(+2.88%) |
Jul 07, 2016 | 122.94 | 123.65 | 122.46 | 123.52 | 3,089,598 | +1.83(+1.50%) |
Jul 05, 2016 | 121.70 | 122.21 | 120.98 | 121.69 | 2,978,110 | -0.01(-0.01%) |
Jul 01, 2016 | 120.23 | 121.69 | 121.69 | 121.69 | 3,496,653 | +1.68(+1.40%) |
Jun 30, 2016 | 118.97 | 120.23 | 118.18 | 120.01 | 4,412,763 | +1.62(+1.37%) |
Jun 29, 2016 | 117.61 | 118.91 | 117.24 | 118.40 | 4,780,749 | +1.33(+1.13%) |
Jun 28, 2016 | 115.08 | 117.07 | 114.85 | 117.07 | 5,512,296 | +3.03(+2.66%) |
Jun 27, 2016 | 115.29 | 116.01 | 113.44 | 114.04 | 5,335,830 | -1.47(-1.28%) |
Jun 24, 2016 | 116.11 | 117.77 | 115.19 | 115.52 | 6,236,501 | -4.59(-3.82%) |
Jun 23, 2016 | 119.27 | 120.21 | 118.81 | 120.11 | 3,803,719 | +1.94(+1.64%) |
Jun 22, 2016 | 117.59 | 120.04 | 117.53 | 118.17 | 5,667,128 | +0.31(+0.26%) |
Jun 21, 2016 | 119.22 | 119.48 | 117.13 | 117.86 | 3,324,409 | -0.97(-0.82%) |
Jun 20, 2016 | 119.73 | 120.44 | 118.61 | 118.83 | 4,120,821 | +0.81(+0.69%) |
Jun 17, 2016 | 120.38 | 120.49 | 117.96 | 118.02 | 5,936,154 | -2.11(-1.76%) |
Jun 16, 2016 | 119.64 | 120.61 | 118.87 | 120.13 | 2,944,268 | +0.32(+0.26%) |
Jun 15, 2016 | 120.79 | 121.54 | 119.75 | 119.82 | 3,098,038 | -0.86(-0.71%) |
Jun 14, 2016 | 120.48 | 121.06 | 119.61 | 120.68 | 2,681,651 | -0.07(-0.06%) |
Jun 13, 2016 | 122.31 | 123.14 | 120.68 | 120.75 | 2,967,036 | -1.34(-1.10%) |
Jun 10, 2016 | 122.47 | 123.30 | 121.19 | 122.09 | 3,329,247 | -1.58(-1.28%) |
Jun 09, 2016 | 124.44 | 125.40 | 123.05 | 123.67 | 3,021,128 | -0.96(-0.77%) |
Jun 08, 2016 | 125.01 | 125.37 | 124.27 | 124.63 | 3,139,006 | -0.70(-0.56%) |
Jun 07, 2016 | 125.52 | 125.92 | 124.85 | 125.33 | 2,404,530 | -1.03(-0.81%) |
Jun 06, 2016 | 125.87 | 126.80 | 125.33 | 126.36 | 2,405,777 | +0.79(+0.63%) |
Jun 03, 2016 | 126.09 | 126.20 | 123.70 | 125.57 | 2,724,884 | -0.54(-0.43%) |
Jun 02, 2016 | 124.81 | 126.10 | 124.59 | 126.10 | 3,026,126 | +1.44(+1.15%) |
Jun 01, 2016 | 124.32 | 125.29 | 123.63 | 124.67 | 2,176,971 | +0.08(+0.06%) |
May 31, 2016 | 124.17 | 124.97 | 123.72 | 124.59 | 4,062,445 | +0.95(+0.77%) |
May 27, 2016 | 123.21 | 123.63 | 123.63 | 123.63 | 1,729,246 | +0.94(+0.77%) |
May 26, 2016 | 122.20 | 123.27 | 121.91 | 122.69 | 2,292,942 | -0.02(-0.01%) |
May 25, 2016 | 121.11 | 122.92 | 120.80 | 122.71 | 3,871,015 | +2.25(+1.87%) |
May 24, 2016 | 118.88 | 120.64 | 118.62 | 120.46 | 3,272,106 | +2.70(+2.29%) |
May 23, 2016 | 118.35 | 118.91 | 117.65 | 117.77 | 1,956,474 | -0.69(-0.59%) |
May 20, 2016 | 117.47 | 119.67 | 117.25 | 118.46 | 3,899,818 | +1.19(+1.02%) |
May 19, 2016 | 117.88 | 118.50 | 116.05 | 117.27 | 3,832,515 | -1.70(-1.43%) |
May 18, 2016 | 118.25 | 119.44 | 117.69 | 118.97 | 4,100,580 | +0.57(+0.48%) |
May 17, 2016 | 120.25 | 120.61 | 117.88 | 118.40 | 5,687,686 | -2.49(-2.06%) |
May 16, 2016 | 120.17 | 121.36 | 119.66 | 120.90 | 3,061,544 | +0.73(+0.60%) |
May 13, 2016 | 119.28 | 121.54 | 119.28 | 120.17 | 3,107,527 | +0.36(+0.30%) |
May 12, 2016 | 121.21 | 121.46 | 119.09 | 119.82 | 3,804,948 | -1.00(-0.83%) |
May 11, 2016 | 123.60 | 124.01 | 120.75 | 120.82 | 3,498,913 | -2.40(-1.95%) |
May 10, 2016 | 122.21 | 123.42 | 121.42 | 123.22 | 3,298,650 | +1.43(+1.18%) |
May 09, 2016 | 120.44 | 122.31 | 119.91 | 121.78 | 3,815,736 | +1.74(+1.45%) |
May 06, 2016 | 120.28 | 121.03 | 118.61 | 120.04 | 3,834,523 | -0.83(-0.69%) |
May 05, 2016 | 120.78 | 122.41 | 120.18 | 120.87 | 2,967,052 | +0.05(+0.05%) |
May 04, 2016 | 121.68 | 122.14 | 120.31 | 120.82 | 3,890,168 | -1.70(-1.39%) |
May 03, 2016 | 124.10 | 124.17 | 122.25 | 122.52 | 3,653,449 | -2.07(-1.66%) |
May 02, 2016 | 124.30 | 124.92 | 123.19 | 124.59 | 3,105,256 | +0.54(+0.44%) |
Apr 29, 2016 | 124.90 | 126.88 | 122.54 | 124.05 | 6,873,920 | -1.77(-1.41%) |
Apr 28, 2016 | 125.55 | 128.26 | 124.88 | 125.82 | 4,278,449 | -0.34(-0.27%) |
Apr 27, 2016 | 127.51 | 127.65 | 125.77 | 126.16 | 3,482,974 | -1.45(-1.14%) |
Apr 26, 2016 | 128.04 | 128.44 | 126.97 | 127.61 | 2,751,911 | -0.48(-0.37%) |
Apr 25, 2016 | 127.85 | 128.31 | 127.14 | 128.09 | 2,037,091 | +0.21(+0.16%) |
Apr 22, 2016 | 128.92 | 129.06 | 127.09 | 127.88 | 3,518,494 | -0.91(-0.71%) |
Apr 21, 2016 | 127.29 | 128.94 | 126.97 | 128.79 | 2,996,836 | +1.25(+0.98%) |
Apr 20, 2016 | 127.75 | 128.39 | 126.79 | 127.54 | 3,030,015 | +0.52(+0.41%) |
Apr 19, 2016 | 126.01 | 127.34 | 125.65 | 127.03 | 3,436,578 | +0.31(+0.25%) |
Apr 18, 2016 | 124.98 | 127.03 | 124.91 | 126.71 | 2,655,682 | +1.23(+0.98%) |
Apr 15, 2016 | 125.50 | 125.69 | 124.17 | 125.48 | 3,604,155 | +0.01(+0.01%) |
Apr 14, 2016 | 125.23 | 125.98 | 124.89 | 125.47 | 3,071,397 | +0.05(+0.04%) |
Apr 13, 2016 | 124.61 | 126.08 | 123.99 | 125.43 | 4,926,538 | +1.14(+0.92%) |
Apr 12, 2016 | 122.36 | 124.75 | 122.33 | 124.28 | 3,526,475 | +1.73(+1.41%) |
Apr 11, 2016 | 122.56 | 123.62 | 121.68 | 122.55 | 3,487,234 | -0.05(-0.04%) |
Apr 08, 2016 | 124.00 | 124.60 | 121.79 | 122.61 | 3,218,557 | -0.72(-0.58%) |
Apr 07, 2016 | 124.64 | 125.36 | 122.69 | 123.33 | 4,292,716 | -1.79(-1.43%) |
Apr 06, 2016 | 120.87 | 125.26 | 120.30 | 125.11 | 5,189,993 | +5.26(+4.39%) |
Apr 05, 2016 | 120.43 | 121.59 | 119.60 | 119.86 | 3,323,999 | -1.34(-1.11%) |
Apr 04, 2016 | 120.68 | 122.21 | 120.44 | 121.19 | 2,952,547 | +0.39(+0.32%) |
Apr 01, 2016 | 117.56 | 121.02 | 116.84 | 120.80 | 5,069,027 | +3.31(+2.82%) |
Mar 31, 2016 | 117.02 | 118.30 | 116.86 | 117.49 | 3,572,628 | +0.35(+0.30%) |
Mar 30, 2016 | 117.24 | 118.23 | 116.21 | 117.14 | 2,966,357 | -0.01(-0.01%) |
Mar 29, 2016 | 116.34 | 117.30 | 115.04 | 117.14 | 3,491,066 | +0.88(+0.76%) |
Mar 28, 2016 | 117.01 | 117.83 | 115.44 | 116.27 | 2,693,836 | -0.68(-0.58%) |
Mar 24, 2016 | 116.57 | 116.95 | 116.95 | 116.95 | 3,861,290 | +0.38(+0.32%) |
Mar 23, 2016 | 117.79 | 119.04 | 116.13 | 116.57 | 3,965,618 | -1.46(-1.23%) |
Mar 22, 2016 | 115.23 | 118.32 | 115.06 | 118.03 | 5,377,219 | +2.83(+2.45%) |
Mar 21, 2016 | 113.86 | 115.94 | 113.64 | 115.20 | 4,055,020 | +1.18(+1.03%) |
Mar 18, 2016 | 113.60 | 114.72 | 111.67 | 114.03 | 8,680,907 | +1.08(+0.96%) |
Mar 17, 2016 | 112.62 | 114.25 | 111.15 | 112.94 | 6,252,597 | +0.12(+0.10%) |
Mar 16, 2016 | 112.06 | 115.19 | 111.22 | 112.83 | 7,790,153 | +0.60(+0.54%) |
Mar 15, 2016 | 113.50 | 113.86 | 111.90 | 112.22 | 3,872,024 | -1.11(-0.98%) |
Mar 14, 2016 | 112.73 | 113.87 | 112.21 | 113.33 | 3,845,918 | +0.04(+0.03%) |
Mar 11, 2016 | 112.02 | 113.62 | 111.41 | 113.29 | 6,204,134 | +2.77(+2.51%) |
Mar 10, 2016 | 111.32 | 112.43 | 108.94 | 110.52 | 5,835,763 | +0.10(+0.09%) |
Mar 09, 2016 | 112.84 | 112.91 | 109.64 | 110.41 | 7,752,077 | -2.92(-2.58%) |
Mar 08, 2016 | 115.11 | 115.19 | 113.09 | 113.34 | 3,909,967 | -2.10(-1.82%) |
Mar 07, 2016 | 113.61 | 115.87 | 113.44 | 115.44 | 4,190,578 | +1.04(+0.91%) |
Mar 04, 2016 | 115.22 | 115.43 | 113.27 | 114.39 | 4,429,922 | +0.11(+0.10%) |
Mar 03, 2016 | 115.36 | 115.42 | 113.88 | 114.28 | 3,814,924 | -1.29(-1.12%) |
Mar 02, 2016 | 115.98 | 116.47 | 114.57 | 115.58 | 4,709,282 | -0.70(-0.61%) |
Mar 01, 2016 | 113.08 | 116.33 | 111.49 | 116.28 | 5,713,947 | +4.79(+4.29%) |
Feb 29, 2016 | 115.16 | 115.72 | 111.45 | 111.49 | 6,627,353 | -4.17(-3.60%) |
Feb 26, 2016 | 116.38 | 117.15 | 115.15 | 115.66 | 4,353,488 | +0.67(+0.58%) |
Feb 25, 2016 | 115.47 | 116.28 | 113.83 | 115.00 | 4,398,080 | -0.28(-0.24%) |
Feb 24, 2016 | 114.02 | 115.40 | 112.77 | 115.28 | 4,231,360 | -0.12(-0.10%) |
Feb 23, 2016 | 116.09 | 117.32 | 115.08 | 115.40 | 4,230,013 | -1.02(-0.88%) |
Feb 22, 2016 | 116.54 | 117.36 | 115.15 | 116.42 | 5,874,385 | -1.22(-1.04%) |
Feb 19, 2016 | 116.74 | 118.92 | 116.23 | 117.64 | 3,569,039 | +0.64(+0.55%) |
Feb 18, 2016 | 118.16 | 119.39 | 116.82 | 117.00 | 3,690,514 | -1.39(-1.17%) |
Feb 17, 2016 | 116.21 | 118.73 | 115.51 | 118.38 | 4,863,135 | +3.07(+2.66%) |
Feb 16, 2016 | 115.11 | 116.02 | 114.16 | 115.31 | 4,301,985 | +1.90(+1.68%) |
Feb 12, 2016 | 112.16 | 113.41 | 113.41 | 113.41 | 4,106,560 | +2.56(+2.30%) |
Feb 11, 2016 | 110.30 | 112.44 | 109.74 | 110.85 | 5,581,847 | -1.84(-1.63%) |
Feb 10, 2016 | 113.00 | 114.50 | 112.03 | 112.69 | 5,490,991 | +1.28(+1.15%) |
Feb 09, 2016 | 109.74 | 112.68 | 109.59 | 111.41 | 5,411,256 | +0.12(+0.11%) |
Feb 08, 2016 | 111.67 | 112.50 | 109.10 | 111.28 | 5,945,836 | -1.59(-1.41%) |
Feb 05, 2016 | 115.90 | 116.25 | 111.82 | 112.87 | 8,290,695 | -3.79(-3.25%) |
Feb 04, 2016 | 117.12 | 118.26 | 115.80 | 116.66 | 4,735,374 | -0.61(-0.52%) |
Feb 03, 2016 | 117.12 | 117.65 | 114.45 | 117.27 | 5,821,579 | +0.45(+0.39%) |
Feb 02, 2016 | 117.11 | 117.89 | 115.55 | 116.82 | 4,984,779 | -2.05(-1.73%) |
Feb 01, 2016 | 117.75 | 119.54 | 116.22 | 118.87 | 5,912,733 | +0.02(+0.01%) |
Jan 29, 2016 | 116.27 | 119.07 | 113.03 | 118.86 | 9,219,051 | +3.41(+2.95%) |
Jan 28, 2016 | 117.59 | 118.06 | 113.17 | 115.45 | 5,449,430 | -1.65(-1.41%) |
Jan 27, 2016 | 120.54 | 120.54 | 115.85 | 117.10 | 4,821,399 | -2.58(-2.15%) |
Jan 26, 2016 | 118.89 | 120.80 | 117.58 | 119.67 | 4,684,439 | +0.27(+0.23%) |
Jan 25, 2016 | 121.54 | 122.96 | 119.07 | 119.40 | 6,123,087 | -2.06(-1.70%) |
Jan 22, 2016 | 121.75 | 122.15 | 120.03 | 121.46 | 5,881,794 | +2.57(+2.16%) |
Jan 21, 2016 | 120.43 | 120.64 | 116.92 | 118.89 | 6,005,804 | -1.74(-1.45%) |
Jan 20, 2016 | 115.95 | 122.06 | 115.21 | 120.64 | 9,427,311 | +2.89(+2.46%) |
Jan 19, 2016 | 119.42 | 120.33 | 115.35 | 117.74 | 5,623,847 | +0.00(+0.00%) |
Jan 15, 2016 | 114.93 | 117.74 | 117.74 | 117.74 | 7,983,679 | -1.45(-1.21%) |
Jan 14, 2016 | 113.64 | 120.86 | 112.50 | 119.19 | 7,258,906 | +5.99(+5.29%) |
Jan 13, 2016 | 117.62 | 118.93 | 113.06 | 113.20 | 5,116,814 | -4.15(-3.53%) |
Jan 12, 2016 | 115.51 | 117.69 | 114.33 | 117.35 | 5,666,922 | +2.41(+2.10%) |
Jan 11, 2016 | 117.77 | 117.97 | 112.19 | 114.93 | 6,100,426 | -2.35(-2.00%) |
Jan 08, 2016 | 119.16 | 120.51 | 117.09 | 117.28 | 5,370,717 | -1.77(-1.49%) |
Jan 07, 2016 | 119.11 | 121.69 | 118.98 | 119.05 | 5,347,862 | -2.91(-2.39%) |
Jan 06, 2016 | 120.63 | 122.90 | 120.55 | 121.96 | 4,917,546 | -1.13(-0.92%) |
Jan 05, 2016 | 123.74 | 124.68 | 122.37 | 123.09 | 3,438,070 | -0.13(-0.11%) |
Jan 04, 2016 | 123.74 | 123.91 | 121.47 | 123.22 | 6,531,926 | -3.11(-2.46%) |
Dec 31, 2015 | 126.19 | 126.33 | 126.33 | 126.33 | 2,282,024 | -0.75(-0.59%) |
Dec 30, 2015 | 128.12 | 128.21 | 126.78 | 127.07 | 1,918,960 | -0.89(-0.70%) |
Dec 29, 2015 | 126.79 | 128.37 | 126.11 | 127.97 | 2,789,696 | +2.11(+1.68%) |
Dec 28, 2015 | 126.78 | 126.95 | 124.98 | 125.86 | 1,944,809 | -1.42(-1.11%) |
Dec 24, 2015 | 127.39 | 127.28 | 127.28 | 127.28 | 1,211,751 | +0.65(+0.51%) |
Dec 23, 2015 | 126.87 | 127.24 | 125.80 | 126.63 | 2,829,691 | +0.33(+0.26%) |
Dec 22, 2015 | 124.90 | 127.14 | 124.54 | 126.30 | 4,016,286 | +2.35(+1.90%) |
Dec 21, 2015 | 124.42 | 124.81 | 122.47 | 123.95 | 4,907,329 | +0.37(+0.30%) |
Dec 18, 2015 | 124.90 | 125.93 | 123.44 | 123.58 | 8,001,714 | -2.05(-1.63%) |
Dec 17, 2015 | 128.08 | 128.40 | 124.37 | 125.63 | 4,753,725 | -2.45(-1.91%) |
Dec 16, 2015 | 127.87 | 128.58 | 126.15 | 128.08 | 5,035,360 | +1.53(+1.21%) |
Dec 15, 2015 | 125.80 | 127.98 | 125.73 | 126.55 | 6,894,106 | +3.51(+2.85%) |
Dec 14, 2015 | 121.39 | 123.22 | 119.40 | 123.04 | 3,591,918 | +2.30(+1.91%) |
Dec 11, 2015 | 122.82 | 123.56 | 120.46 | 120.74 | 3,862,311 | -3.52(-2.83%) |
Dec 10, 2015 | 123.71 | 125.18 | 122.18 | 124.26 | 3,615,905 | +1.39(+1.13%) |
Dec 09, 2015 | 123.23 | 124.37 | 121.50 | 122.87 | 3,849,305 | -1.14(-0.92%) |
Dec 08, 2015 | 121.88 | 125.03 | 121.43 | 124.01 | 2,890,168 | +0.82(+0.66%) |
Dec 07, 2015 | 126.78 | 126.83 | 122.60 | 123.19 | 4,583,138 | -2.44(-1.94%) |
Dec 04, 2015 | 120.59 | 126.03 | 120.58 | 125.63 | 5,038,363 | +5.28(+4.38%) |
Dec 03, 2015 | 124.72 | 124.92 | 119.62 | 120.35 | 5,742,000 | -4.57(-3.66%) |
Dec 02, 2015 | 125.78 | 126.37 | 124.59 | 124.92 | 3,689,970 | -1.14(-0.90%) |
Dec 01, 2015 | 126.62 | 127.18 | 124.92 | 126.06 | 3,121,144 | +0.69(+0.55%) |
Nov 30, 2015 | 127.23 | 127.63 | 124.79 | 125.37 | 3,831,146 | -1.88(-1.48%) |
Nov 27, 2015 | 128.22 | 128.40 | 126.96 | 127.25 | 1,352,276 | -0.33(-0.26%) |
Nov 25, 2015 | 126.89 | 127.59 | 127.59 | 127.59 | 2,742,438 | +0.91(+0.72%) |
Nov 24, 2015 | 125.30 | 127.11 | 125.29 | 126.68 | 4,737,696 | +0.24(+0.19%) |
Nov 23, 2015 | 124.23 | 126.95 | 124.23 | 126.44 | 5,357,226 | +1.99(+1.60%) |
Nov 20, 2015 | 125.09 | 125.56 | 124.16 | 124.44 | 3,505,482 | +0.33(+0.26%) |
Nov 19, 2015 | 124.43 | 125.70 | 123.60 | 124.12 | 2,622,627 | -1.11(-0.89%) |
Nov 18, 2015 | 123.04 | 125.39 | 121.67 | 125.23 | 3,823,679 | +2.58(+2.11%) |
Nov 17, 2015 | 120.55 | 123.84 | 119.61 | 122.65 | 4,682,970 | +2.41(+2.01%) |
Nov 16, 2015 | 118.30 | 120.45 | 117.59 | 120.23 | 3,139,378 | +2.30(+1.95%) |
Nov 13, 2015 | 117.26 | 119.47 | 115.17 | 117.94 | 4,953,680 | +0.44(+0.38%) |
Nov 12, 2015 | 121.35 | 122.72 | 117.37 | 117.50 | 6,124,452 | -3.96(-3.26%) |
Nov 11, 2015 | 123.31 | 123.55 | 121.38 | 121.46 | 2,484,716 | -1.17(-0.95%) |
Nov 10, 2015 | 124.08 | 124.79 | 122.41 | 122.62 | 3,708,078 | -0.97(-0.79%) |
Nov 09, 2015 | 123.69 | 124.36 | 122.59 | 123.60 | 3,515,505 | -0.64(-0.52%) |
Nov 06, 2015 | 124.56 | 124.56 | 121.44 | 124.24 | 4,318,720 | -0.59(-0.47%) |
Nov 05, 2015 | 125.59 | 125.81 | 122.98 | 124.83 | 2,844,378 | -0.51(-0.41%) |
Nov 04, 2015 | 126.09 | 126.98 | 124.48 | 125.34 | 3,951,306 | -0.45(-0.36%) |
Nov 03, 2015 | 124.64 | 126.33 | 124.27 | 125.79 | 3,114,285 | +0.12(+0.09%) |
Nov 02, 2015 | 123.12 | 126.02 | 122.62 | 125.68 | 4,161,410 | +3.20(+2.61%) |
Oct 30, 2015 | 124.71 | 125.44 | 122.44 | 122.48 | 5,927,638 | -1.86(-1.49%) |
Oct 29, 2015 | 127.75 | 127.76 | 123.07 | 124.34 | 6,289,272 | -1.62(-1.28%) |
Oct 28, 2015 | 125.99 | 126.11 | 122.90 | 125.95 | 6,299,465 | +0.53(+0.43%) |
Oct 27, 2015 | 122.79 | 125.53 | 122.21 | 125.42 | 5,005,464 | +2.63(+2.14%) |
Oct 26, 2015 | 120.79 | 123.82 | 119.74 | 122.79 | 5,613,627 | +2.19(+1.82%) |
Oct 23, 2015 | 118.94 | 120.94 | 117.58 | 120.60 | 4,723,440 | +2.66(+2.26%) |
Oct 22, 2015 | 117.77 | 118.42 | 115.04 | 117.93 | 5,268,985 | +1.72(+1.48%) |
Oct 21, 2015 | 117.98 | 118.27 | 114.05 | 116.21 | 4,958,595 | -0.28(-0.24%) |
Oct 20, 2015 | 119.39 | 120.02 | 115.73 | 116.49 | 4,372,097 | -3.11(-2.60%) |
Oct 19, 2015 | 118.17 | 120.90 | 118.05 | 119.61 | 4,225,285 | +1.44(+1.22%) |
Oct 16, 2015 | 118.61 | 119.33 | 116.59 | 118.17 | 6,190,255 | +0.05(+0.05%) |
Oct 15, 2015 | 114.17 | 118.30 | 113.80 | 118.11 | 4,222,678 | +3.66(+3.20%) |
Oct 14, 2015 | 114.89 | 116.86 | 113.92 | 114.45 | 4,129,391 | +0.18(+0.16%) |
Oct 13, 2015 | 117.34 | 118.45 | 114.16 | 114.27 | 5,351,621 | -4.22(-3.56%) |
Oct 12, 2015 | 118.30 | 120.11 | 117.41 | 118.49 | 7,068,318 | +2.66(+2.30%) |
Oct 09, 2015 | 115.56 | 116.72 | 114.60 | 115.83 | 3,978,925 | -0.24(-0.21%) |
Oct 08, 2015 | 114.35 | 116.91 | 112.31 | 116.07 | 8,573,079 | +1.43(+1.25%) |
Oct 07, 2015 | 110.45 | 114.83 | 108.59 | 114.63 | 10,334,936 | +5.29(+4.84%) |
Oct 06, 2015 | 110.04 | 111.01 | 106.90 | 109.35 | 6,223,236 | -2.00(-1.79%) |
Oct 05, 2015 | 111.50 | 112.20 | 110.12 | 111.34 | 5,639,997 | +1.03(+0.93%) |
Oct 02, 2015 | 107.05 | 110.35 | 105.03 | 110.31 | 6,203,780 | +1.73(+1.60%) |
Oct 01, 2015 | 107.28 | 108.90 | 105.77 | 108.58 | 6,038,621 | +1.48(+1.38%) |
Sep 30, 2015 | 105.81 | 107.82 | 105.19 | 107.10 | 8,019,573 | +3.48(+3.36%) |
Sep 29, 2015 | 102.21 | 106.85 | 101.77 | 103.62 | 8,073,759 | +1.22(+1.19%) |
Sep 28, 2015 | 106.84 | 107.00 | 100.73 | 102.39 | 9,703,674 | -4.87(-4.54%) |
Sep 25, 2015 | 113.09 | 113.63 | 105.89 | 107.26 | 6,772,177 | -3.86(-3.47%) |
Sep 24, 2015 | 112.06 | 112.76 | 109.45 | 111.12 | 4,545,052 | -1.71(-1.52%) |
Sep 23, 2015 | 113.11 | 113.85 | 111.52 | 112.83 | 3,597,283 | -0.16(-0.14%) |
Sep 22, 2015 | 112.27 | 113.65 | 110.58 | 112.99 | 5,834,883 | -0.90(-0.79%) |
Sep 21, 2015 | 117.67 | 118.31 | 113.30 | 113.89 | 6,073,278 | -2.71(-2.32%) |
Sep 18, 2015 | 117.01 | 118.75 | 115.39 | 116.60 | 8,378,300 | -2.57(-2.16%) |
Sep 17, 2015 | 117.46 | 121.05 | 116.92 | 119.17 | 4,545,402 | +2.11(+1.81%) |
Sep 16, 2015 | 117.67 | 118.37 | 114.96 | 117.06 | 5,171,214 | -0.74(-0.63%) |
Sep 15, 2015 | 117.71 | 118.30 | 116.33 | 117.80 | 3,306,416 | +0.88(+0.76%) |
Sep 14, 2015 | 119.16 | 119.16 | 116.18 | 116.92 | 3,740,434 | -1.71(-1.44%) |
Sep 11, 2015 | 117.73 | 118.31 | 116.86 | 118.63 | 3,128,876 | +0.05(+0.05%) |
Sep 10, 2015 | 116.79 | 119.49 | 116.58 | 118.58 | 4,491,711 | +1.59(+1.36%) |
Sep 09, 2015 | 120.94 | 121.38 | 116.62 | 116.98 | 3,858,099 | -2.69(-2.25%) |
Sep 08, 2015 | 117.38 | 119.75 | 116.92 | 119.67 | 5,822,588 | +5.84(+5.13%) |
Sep 04, 2015 | 114.20 | 113.84 | 113.84 | 113.84 | 4,343,057 | -1.71(-1.48%) |
Sep 03, 2015 | 118.22 | 119.33 | 115.31 | 115.55 | 3,704,420 | -2.37(-2.01%) |
Sep 02, 2015 | 115.42 | 117.96 | 114.02 | 117.92 | 5,603,745 | +3.74(+3.28%) |
Sep 01, 2015 | 115.55 | 116.91 | 113.78 | 114.18 | 7,132,515 | -3.34(-2.85%) |
Aug 31, 2015 | 120.27 | 121.06 | 117.15 | 117.52 | 5,623,160 | -3.18(-2.64%) |
Aug 28, 2015 | 121.08 | 122.34 | 119.02 | 120.70 | 6,004,597 | +0.13(+0.11%) |
Aug 27, 2015 | 119.92 | 121.64 | 117.20 | 120.57 | 6,341,343 | +1.35(+1.13%) |
Aug 26, 2015 | 117.10 | 119.33 | 113.92 | 119.23 | 6,781,840 | +6.81(+6.05%) |
Aug 25, 2015 | 118.08 | 119.15 | 112.18 | 112.42 | 8,653,790 | -1.90(-1.66%) |
Aug 24, 2015 | 112.53 | 119.57 | 108.40 | 114.32 | 11,231,411 | -5.85(-4.87%) |
Aug 21, 2015 | 123.09 | 126.92 | 120.16 | 120.16 | 8,018,103 | -4.61(-3.70%) |
Aug 20, 2015 | 127.24 | 128.14 | 124.68 | 124.78 | 4,509,594 | -4.20(-3.25%) |
Aug 19, 2015 | 129.17 | 129.86 | 127.33 | 128.97 | 4,054,622 | -0.89(-0.69%) |
Aug 18, 2015 | 131.64 | 131.82 | 129.38 | 129.86 | 2,936,125 | -1.60(-1.22%) |
Aug 17, 2015 | 129.35 | 131.54 | 128.53 | 131.47 | 2,568,561 | +1.60(+1.23%) |
Aug 14, 2015 | 130.15 | 131.34 | 129.04 | 129.86 | 3,493,459 | -0.67(-0.51%) |
Aug 13, 2015 | 132.02 | 132.40 | 130.10 | 130.53 | 2,449,739 | -0.97(-0.74%) |
Aug 12, 2015 | 129.24 | 131.94 | 126.87 | 131.50 | 5,825,226 | +1.59(+1.22%) |
Aug 11, 2015 | 130.77 | 130.81 | 128.62 | 129.91 | 3,795,125 | -1.57(-1.20%) |
Aug 10, 2015 | 133.25 | 134.63 | 131.37 | 131.48 | 3,541,724 | -1.32(-0.99%) |
Aug 07, 2015 | 130.77 | 132.92 | 128.25 | 132.80 | 5,392,504 | +2.04(+1.56%) |
Aug 06, 2015 | 136.37 | 136.38 | 129.67 | 130.76 | 4,898,426 | -5.23(-3.84%) |
Aug 05, 2015 | 135.28 | 136.82 | 135.17 | 135.98 | 2,785,579 | +1.26(+0.94%) |
Aug 04, 2015 | 135.48 | 135.81 | 133.81 | 134.72 | 3,210,096 | -0.61(-0.45%) |