Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 119.24 | 119.24 | 117.00 | 118.22 | 130,115 | -1.42(-1.19%) |
Aug 30, 2016 | 118.73 | 119.72 | 118.11 | 119.64 | 81,412 | +1.13(+0.95%) |
Aug 29, 2016 | 117.93 | 118.87 | 117.93 | 118.51 | 78,840 | +0.75(+0.64%) |
Aug 26, 2016 | 117.97 | 118.33 | 116.68 | 117.76 | 146,273 | +0.76(+0.65%) |
Aug 25, 2016 | 115.99 | 117.34 | 115.99 | 117.00 | 92,794 | +1.15(+0.99%) |
Aug 24, 2016 | 117.35 | 118.26 | 115.72 | 115.85 | 84,508 | -1.89(-1.61%) |
Aug 23, 2016 | 116.15 | 118.28 | 116.12 | 117.74 | 102,308 | +1.80(+1.55%) |
Aug 22, 2016 | 115.07 | 116.21 | 115.07 | 115.94 | 114,604 | +0.40(+0.35%) |
Aug 19, 2016 | 115.98 | 116.75 | 114.69 | 115.54 | 112,797 | -1.24(-1.06%) |
Aug 18, 2016 | 115.97 | 117.37 | 115.97 | 116.78 | 80,423 | +0.88(+0.76%) |
Aug 17, 2016 | 116.43 | 116.43 | 114.35 | 115.90 | 118,017 | -0.10(-0.09%) |
Aug 16, 2016 | 116.04 | 116.97 | 115.64 | 116.00 | 134,135 | -0.48(-0.41%) |
Aug 15, 2016 | 116.29 | 118.04 | 116.24 | 116.48 | 75,901 | +0.37(+0.32%) |
Aug 12, 2016 | 116.64 | 116.98 | 115.82 | 116.11 | 91,490 | -0.73(-0.62%) |
Aug 11, 2016 | 118.49 | 118.49 | 116.58 | 116.84 | 133,537 | -1.77(-1.49%) |
Aug 10, 2016 | 120.59 | 121.68 | 118.30 | 118.61 | 96,207 | -1.96(-1.63%) |
Aug 09, 2016 | 121.45 | 121.74 | 120.19 | 120.57 | 88,432 | -1.14(-0.94%) |
Aug 08, 2016 | 121.09 | 123.99 | 120.61 | 121.71 | 98,396 | +1.23(+1.02%) |
Aug 05, 2016 | 119.45 | 120.78 | 118.29 | 120.48 | 76,620 | +1.53(+1.29%) |
Aug 04, 2016 | 119.15 | 119.35 | 117.97 | 118.95 | 77,887 | -0.32(-0.27%) |
Aug 03, 2016 | 118.19 | 119.68 | 117.69 | 119.27 | 109,096 | +0.58(+0.49%) |
Aug 02, 2016 | 118.93 | 119.98 | 117.18 | 118.69 | 98,850 | -0.13(-0.11%) |
Aug 01, 2016 | 119.32 | 119.85 | 118.37 | 118.82 | 103,963 | -0.64(-0.54%) |
Jul 29, 2016 | 119.70 | 120.00 | 118.23 | 119.46 | 74,911 | -0.30(-0.25%) |
Jul 28, 2016 | 118.83 | 120.33 | 118.83 | 119.76 | 105,794 | +1.07(+0.90%) |
Jul 27, 2016 | 117.60 | 118.70 | 117.26 | 118.69 | 81,203 | +1.07(+0.91%) |
Jul 26, 2016 | 115.89 | 117.70 | 115.78 | 117.62 | 54,983 | +1.52(+1.31%) |
Jul 25, 2016 | 116.97 | 117.97 | 115.97 | 116.10 | 145,346 | -1.05(-0.90%) |
Jul 22, 2016 | 116.52 | 117.90 | 115.60 | 117.15 | 179,437 | +0.46(+0.39%) |
Jul 21, 2016 | 116.79 | 117.45 | 116.18 | 116.69 | 117,307 | -0.04(-0.03%) |
Jul 20, 2016 | 116.39 | 117.49 | 116.10 | 116.73 | 191,661 | +0.24(+0.21%) |
Jul 19, 2016 | 116.33 | 116.74 | 115.93 | 116.49 | 63,995 | +0.15(+0.13%) |
Jul 18, 2016 | 116.57 | 116.74 | 115.58 | 116.34 | 89,154 | -0.01(-0.01%) |
Jul 15, 2016 | 116.20 | 116.75 | 115.26 | 116.35 | 67,360 | -0.30(-0.26%) |
Jul 14, 2016 | 117.30 | 117.30 | 115.86 | 116.65 | 148,295 | +0.25(+0.21%) |
Jul 13, 2016 | 116.54 | 117.53 | 115.66 | 116.40 | 100,676 | -0.13(-0.11%) |
Jul 12, 2016 | 115.53 | 117.59 | 115.53 | 116.53 | 166,300 | +1.59(+1.38%) |
Jul 11, 2016 | 114.51 | 115.61 | 114.51 | 114.94 | 104,776 | +1.01(+0.89%) |
Jul 08, 2016 | 112.49 | 114.05 | 111.25 | 113.93 | 102,936 | +2.68(+2.41%) |
Jul 07, 2016 | 110.88 | 112.40 | 110.49 | 111.25 | 102,682 | +0.40(+0.36%) |
Jul 06, 2016 | 110.49 | 111.46 | 109.73 | 110.85 | 283,961 | -0.43(-0.39%) |
Jul 05, 2016 | 112.78 | 113.34 | 110.76 | 111.28 | 90,241 | -1.84(-1.63%) |
Jul 01, 2016 | 114.66 | 113.12 | 113.12 | 113.12 | 112,300 | -1.20(-1.05%) |
Jun 30, 2016 | 113.19 | 114.38 | 111.44 | 114.32 | 125,654 | +1.54(+1.37%) |
Jun 29, 2016 | 111.75 | 113.90 | 111.27 | 112.78 | 110,737 | +2.11(+1.91%) |
Jun 28, 2016 | 110.18 | 111.86 | 109.51 | 110.67 | 81,600 | +2.13(+1.96%) |
Jun 27, 2016 | 110.54 | 111.89 | 108.49 | 108.54 | 422,244 | -3.84(-3.42%) |
Jun 24, 2016 | 110.96 | 113.16 | 110.77 | 112.38 | 519,250 | -3.03(-2.63%) |
Jun 23, 2016 | 116.43 | 116.96 | 114.87 | 115.41 | 263,240 | +0.20(+0.17%) |
Jun 22, 2016 | 114.53 | 115.59 | 114.12 | 115.21 | 147,087 | +0.50(+0.44%) |
Jun 21, 2016 | 114.86 | 115.17 | 113.09 | 114.71 | 153,021 | +0.00(+0.00%) |
Jun 20, 2016 | 114.93 | 115.25 | 114.45 | 114.71 | 170,611 | +1.60(+1.41%) |
Jun 17, 2016 | 113.39 | 115.12 | 112.91 | 113.11 | 127,920 | -0.27(-0.24%) |
Jun 16, 2016 | 112.17 | 114.46 | 110.91 | 113.38 | 92,958 | +0.31(+0.27%) |
Jun 15, 2016 | 112.07 | 115.30 | 111.81 | 113.07 | 128,896 | +1.56(+1.40%) |
Jun 14, 2016 | 112.29 | 113.69 | 110.68 | 111.51 | 165,686 | -1.29(-1.14%) |
Jun 13, 2016 | 112.56 | 114.13 | 112.56 | 112.80 | 184,167 | -0.76(-0.67%) |
Jun 10, 2016 | 112.83 | 114.57 | 112.83 | 113.56 | 189,996 | -0.40(-0.35%) |
Jun 09, 2016 | 114.84 | 116.03 | 112.84 | 113.96 | 249,735 | -1.65(-1.43%) |
Jun 08, 2016 | 114.52 | 116.50 | 114.30 | 115.61 | 146,836 | +1.10(+0.96%) |
Jun 07, 2016 | 115.25 | 116.03 | 113.61 | 114.51 | 206,189 | -0.38(-0.33%) |
Jun 06, 2016 | 112.88 | 115.35 | 110.87 | 114.89 | 172,735 | +2.64(+2.35%) |
Jun 03, 2016 | 111.38 | 112.31 | 109.86 | 112.25 | 118,893 | +0.67(+0.60%) |
Jun 02, 2016 | 109.72 | 111.58 | 109.50 | 111.58 | 83,117 | +1.24(+1.12%) |
Jun 01, 2016 | 108.62 | 110.47 | 106.84 | 110.34 | 100,663 | +1.08(+0.99%) |
May 31, 2016 | 108.49 | 110.40 | 108.09 | 109.26 | 142,269 | +0.71(+0.65%) |
May 27, 2016 | 107.98 | 108.55 | 108.55 | 108.55 | 85,400 | +0.50(+0.46%) |
May 26, 2016 | 109.16 | 109.49 | 107.62 | 108.05 | 138,097 | -0.98(-0.90%) |
May 25, 2016 | 108.75 | 109.76 | 108.48 | 109.03 | 117,088 | +1.02(+0.94%) |
May 24, 2016 | 107.42 | 109.00 | 106.38 | 108.01 | 110,710 | +1.40(+1.31%) |
May 23, 2016 | 106.71 | 107.36 | 105.87 | 106.61 | 113,414 | -0.34(-0.32%) |
May 20, 2016 | 103.69 | 107.00 | 103.41 | 106.95 | 88,518 | +3.60(+3.48%) |
May 19, 2016 | 103.08 | 104.99 | 101.03 | 103.35 | 107,135 | -1.01(-0.97%) |
May 18, 2016 | 106.00 | 106.56 | 103.13 | 104.36 | 102,694 | -1.69(-1.59%) |
May 17, 2016 | 106.05 | 106.68 | 105.16 | 106.05 | 169,213 | +0.03(+0.03%) |
May 16, 2016 | 104.70 | 107.19 | 104.66 | 106.02 | 135,745 | +1.02(+0.97%) |
May 13, 2016 | 105.24 | 106.37 | 103.27 | 105.00 | 191,330 | +1.39(+1.34%) |
May 12, 2016 | 105.28 | 105.70 | 101.89 | 103.61 | 122,470 | -1.66(-1.58%) |
May 11, 2016 | 104.82 | 105.59 | 104.82 | 105.27 | 214,533 | -0.11(-0.10%) |
May 10, 2016 | 105.01 | 105.89 | 104.97 | 105.38 | 105,769 | +0.67(+0.64%) |
May 09, 2016 | 104.71 | 104.96 | 103.29 | 104.71 | 153,988 | -0.27(-0.26%) |
May 06, 2016 | 104.44 | 105.44 | 104.22 | 104.98 | 62,114 | -0.01(-0.01%) |
May 05, 2016 | 106.15 | 107.64 | 104.44 | 104.99 | 128,085 | -0.56(-0.53%) |
May 04, 2016 | 104.83 | 106.17 | 103.89 | 105.55 | 148,075 | -0.10(-0.09%) |
May 03, 2016 | 105.75 | 107.64 | 104.10 | 105.65 | 133,656 | -0.82(-0.77%) |
May 02, 2016 | 107.04 | 109.83 | 105.90 | 106.47 | 132,454 | +1.30(+1.24%) |
Apr 29, 2016 | 105.38 | 106.75 | 104.26 | 105.17 | 125,869 | -0.72(-0.68%) |
Apr 28, 2016 | 109.09 | 109.09 | 105.20 | 105.89 | 168,664 | -3.94(-3.59%) |
Apr 27, 2016 | 108.72 | 110.45 | 108.72 | 109.83 | 142,305 | +0.72(+0.66%) |
Apr 26, 2016 | 106.87 | 109.88 | 105.57 | 109.11 | 203,405 | +2.63(+2.47%) |
Apr 25, 2016 | 105.74 | 106.68 | 105.40 | 106.48 | 203,862 | +0.86(+0.81%) |
Apr 22, 2016 | 102.85 | 105.62 | 102.85 | 105.62 | 199,771 | +2.77(+2.69%) |
Apr 21, 2016 | 103.33 | 103.77 | 102.50 | 102.85 | 142,665 | -0.05(-0.05%) |
Apr 20, 2016 | 102.89 | 103.41 | 102.03 | 102.90 | 230,871 | -0.01(-0.01%) |
Apr 19, 2016 | 103.64 | 103.95 | 101.88 | 102.91 | 157,937 | +0.03(+0.03%) |
Apr 18, 2016 | 102.00 | 103.22 | 101.68 | 102.88 | 153,547 | +0.10(+0.10%) |
Apr 15, 2016 | 103.84 | 103.84 | 102.68 | 102.78 | 163,842 | -1.20(-1.15%) |
Apr 14, 2016 | 104.55 | 105.32 | 103.47 | 103.98 | 176,517 | -0.80(-0.76%) |
Apr 13, 2016 | 102.94 | 105.05 | 102.80 | 104.78 | 186,715 | +2.15(+2.09%) |
Apr 12, 2016 | 101.96 | 102.73 | 100.86 | 102.63 | 146,736 | +1.08(+1.06%) |
Apr 11, 2016 | 100.90 | 103.20 | 100.82 | 101.55 | 190,112 | +1.54(+1.54%) |
Apr 08, 2016 | 99.42 | 101.07 | 98.80 | 100.01 | 129,723 | +1.58(+1.61%) |
Apr 07, 2016 | 102.00 | 102.64 | 98.01 | 98.43 | 154,596 | -4.66(-4.52%) |
Apr 06, 2016 | 101.94 | 103.19 | 101.50 | 103.09 | 133,025 | +1.29(+1.27%) |
Apr 05, 2016 | 102.34 | 103.56 | 101.26 | 101.80 | 231,768 | -1.76(-1.70%) |
Apr 04, 2016 | 103.48 | 104.28 | 102.61 | 103.56 | 184,916 | +0.00(+0.00%) |
Apr 01, 2016 | 104.66 | 104.66 | 101.05 | 103.56 | 312,198 | -2.33(-2.20%) |
Mar 31, 2016 | 102.87 | 106.30 | 101.28 | 105.89 | 226,695 | +2.76(+2.68%) |
Mar 30, 2016 | 101.84 | 104.24 | 101.02 | 103.13 | 196,790 | +2.27(+2.25%) |
Mar 29, 2016 | 99.53 | 101.02 | 99.17 | 100.86 | 156,807 | +0.71(+0.71%) |
Mar 28, 2016 | 101.06 | 101.94 | 99.31 | 100.15 | 123,997 | -0.82(-0.81%) |
Mar 24, 2016 | 99.15 | 100.97 | 100.97 | 100.97 | 193,900 | +0.85(+0.85%) |
Mar 23, 2016 | 103.47 | 104.44 | 100.06 | 100.12 | 175,757 | -4.82(-4.59%) |
Mar 22, 2016 | 105.18 | 106.12 | 103.79 | 104.94 | 222,808 | -1.16(-1.09%) |
Mar 21, 2016 | 104.91 | 106.19 | 101.94 | 106.10 | 158,674 | +1.13(+1.08%) |
Mar 18, 2016 | 106.39 | 108.06 | 103.87 | 104.97 | 250,718 | -1.13(-1.07%) |
Mar 17, 2016 | 98.69 | 107.72 | 98.69 | 106.10 | 339,479 | +8.67(+8.90%) |
Mar 16, 2016 | 97.28 | 97.80 | 95.44 | 97.43 | 177,799 | -0.32(-0.33%) |
Mar 15, 2016 | 98.00 | 98.49 | 97.00 | 97.75 | 205,613 | -1.05(-1.06%) |
Mar 14, 2016 | 98.73 | 99.24 | 97.06 | 98.80 | 159,679 | -0.37(-0.37%) |
Mar 11, 2016 | 97.20 | 99.80 | 96.93 | 99.17 | 128,269 | +2.88(+2.99%) |
Mar 10, 2016 | 100.45 | 100.45 | 94.10 | 96.29 | 166,661 | -2.80(-2.83%) |
Mar 09, 2016 | 97.00 | 99.98 | 96.36 | 99.09 | 142,996 | +2.56(+2.65%) |
Mar 08, 2016 | 99.64 | 100.21 | 96.11 | 96.53 | 158,518 | -3.69(-3.68%) |
Mar 07, 2016 | 100.42 | 101.37 | 98.65 | 100.22 | 180,879 | -0.58(-0.58%) |
Mar 04, 2016 | 101.28 | 101.49 | 99.41 | 100.80 | 155,210 | -0.24(-0.24%) |
Mar 03, 2016 | 97.98 | 101.16 | 97.38 | 101.04 | 178,155 | +2.91(+2.97%) |
Mar 02, 2016 | 95.50 | 98.25 | 95.08 | 98.13 | 117,216 | +2.51(+2.62%) |
Mar 01, 2016 | 93.83 | 95.68 | 92.12 | 95.62 | 188,580 | +2.83(+3.05%) |
Feb 29, 2016 | 94.33 | 94.84 | 91.69 | 92.79 | 148,563 | -1.40(-1.49%) |
Feb 26, 2016 | 92.50 | 94.76 | 91.59 | 94.19 | 149,805 | +2.17(+2.36%) |
Feb 25, 2016 | 92.20 | 92.90 | 90.23 | 92.02 | 113,183 | +0.33(+0.36%) |
Feb 24, 2016 | 90.17 | 92.10 | 88.02 | 91.69 | 169,457 | +0.24(+0.26%) |
Feb 23, 2016 | 93.00 | 94.09 | 90.56 | 91.45 | 110,230 | -1.72(-1.85%) |
Feb 22, 2016 | 92.87 | 94.08 | 92.03 | 93.17 | 156,337 | +1.88(+2.06%) |
Feb 19, 2016 | 91.04 | 92.74 | 90.00 | 91.29 | 128,177 | -0.18(-0.20%) |
Feb 18, 2016 | 90.54 | 92.22 | 90.10 | 91.47 | 237,399 | +0.86(+0.95%) |
Feb 17, 2016 | 88.62 | 91.59 | 88.55 | 90.61 | 249,609 | +3.02(+3.45%) |
Feb 16, 2016 | 86.59 | 87.91 | 84.61 | 87.59 | 131,612 | +2.56(+3.01%) |
Feb 12, 2016 | 81.90 | 85.03 | 85.03 | 85.03 | 227,700 | +3.69(+4.54%) |
Feb 11, 2016 | 83.50 | 84.25 | 79.33 | 81.34 | 247,981 | -3.99(-4.68%) |
Feb 10, 2016 | 84.70 | 87.25 | 84.62 | 85.33 | 265,624 | +1.36(+1.62%) |
Feb 09, 2016 | 84.68 | 87.08 | 83.22 | 83.97 | 195,130 | -2.02(-2.35%) |
Feb 08, 2016 | 89.18 | 89.18 | 84.55 | 85.99 | 173,105 | -4.40(-4.87%) |
Feb 05, 2016 | 92.72 | 93.72 | 89.92 | 90.39 | 133,205 | -2.76(-2.96%) |
Feb 04, 2016 | 90.62 | 94.22 | 90.61 | 93.15 | 174,258 | +2.57(+2.84%) |
Feb 03, 2016 | 90.86 | 91.28 | 88.54 | 90.58 | 259,640 | +0.46(+0.51%) |
Feb 02, 2016 | 91.86 | 92.80 | 90.00 | 90.12 | 121,421 | -3.33(-3.56%) |
Feb 01, 2016 | 94.19 | 94.59 | 92.11 | 93.45 | 115,760 | -1.58(-1.66%) |
Jan 29, 2016 | 93.13 | 95.14 | 92.34 | 95.03 | 226,418 | +2.42(+2.61%) |
Jan 28, 2016 | 95.48 | 96.44 | 91.48 | 92.61 | 139,526 | -1.58(-1.68%) |
Jan 27, 2016 | 93.53 | 96.07 | 93.02 | 94.19 | 195,130 | +0.01(+0.01%) |
Jan 26, 2016 | 92.21 | 94.37 | 91.90 | 94.18 | 183,194 | +2.33(+2.54%) |
Jan 25, 2016 | 95.95 | 96.22 | 91.57 | 91.85 | 338,155 | -4.71(-4.88%) |
Jan 22, 2016 | 98.91 | 99.98 | 94.12 | 96.56 | 389,687 | -0.54(-0.56%) |
Jan 21, 2016 | 95.19 | 98.78 | 94.43 | 97.10 | 264,390 | +2.03(+2.14%) |
Jan 20, 2016 | 92.29 | 96.20 | 89.71 | 95.07 | 389,906 | +1.08(+1.15%) |
Jan 19, 2016 | 96.56 | 96.56 | 93.87 | 93.99 | 304,060 | -1.57(-1.64%) |
Jan 15, 2016 | 95.30 | 95.56 | 95.56 | 95.56 | 317,300 | -1.63(-1.68%) |
Jan 14, 2016 | 91.23 | 98.70 | 87.82 | 97.19 | 415,477 | +6.41(+7.06%) |
Jan 13, 2016 | 98.97 | 99.69 | 89.31 | 90.78 | 439,623 | -8.05(-8.15%) |
Jan 12, 2016 | 104.39 | 104.39 | 97.30 | 98.83 | 248,757 | -5.07(-4.88%) |
Jan 11, 2016 | 104.82 | 105.41 | 103.70 | 103.90 | 322,177 | -0.48(-0.46%) |
Jan 08, 2016 | 104.87 | 106.13 | 104.29 | 104.38 | 190,320 | -0.12(-0.11%) |
Jan 07, 2016 | 104.82 | 105.33 | 103.57 | 104.50 | 291,598 | -2.50(-2.34%) |
Jan 06, 2016 | 105.87 | 107.27 | 104.00 | 107.00 | 331,709 | -1.00(-0.93%) |
Jan 05, 2016 | 109.59 | 110.50 | 107.13 | 108.00 | 140,825 | -1.14(-1.04%) |
Jan 04, 2016 | 111.35 | 111.80 | 107.61 | 109.14 | 195,872 | -4.02(-3.55%) |
Dec 31, 2015 | 111.74 | 113.16 | 113.16 | 113.16 | 138,000 | +0.71(+0.63%) |
Dec 30, 2015 | 112.65 | 113.09 | 111.54 | 112.45 | 123,694 | -0.38(-0.34%) |
Dec 29, 2015 | 112.99 | 113.87 | 111.93 | 112.83 | 81,526 | +0.34(+0.30%) |
Dec 28, 2015 | 112.91 | 113.08 | 110.92 | 112.49 | 79,177 | -1.04(-0.92%) |
Dec 24, 2015 | 112.84 | 113.53 | 113.53 | 113.53 | 103,300 | +0.41(+0.36%) |
Dec 23, 2015 | 110.88 | 113.53 | 110.38 | 113.12 | 92,710 | +3.15(+2.86%) |
Dec 22, 2015 | 109.10 | 110.00 | 107.91 | 109.97 | 159,300 | +1.48(+1.36%) |
Dec 21, 2015 | 109.88 | 110.35 | 107.32 | 108.49 | 139,352 | -0.56(-0.51%) |
Dec 18, 2015 | 112.82 | 112.82 | 109.03 | 109.05 | 228,727 | -4.13(-3.65%) |
Dec 17, 2015 | 115.56 | 115.56 | 111.82 | 113.18 | 143,457 | -1.97(-1.71%) |
Dec 16, 2015 | 113.26 | 115.81 | 112.66 | 115.15 | 248,398 | +2.51(+2.23%) |
Dec 15, 2015 | 109.77 | 112.70 | 109.62 | 112.64 | 227,445 | +3.49(+3.20%) |
Dec 14, 2015 | 112.90 | 113.02 | 108.16 | 109.15 | 217,461 | -3.99(-3.53%) |
Dec 11, 2015 | 113.59 | 113.99 | 112.63 | 113.14 | 145,822 | -1.45(-1.27%) |
Dec 10, 2015 | 114.86 | 115.15 | 113.33 | 114.59 | 96,432 | -0.29(-0.25%) |
Dec 09, 2015 | 114.94 | 116.95 | 112.37 | 114.88 | 149,015 | -0.59(-0.51%) |
Dec 08, 2015 | 116.56 | 117.08 | 114.72 | 115.47 | 185,447 | -2.61(-2.21%) |
Dec 07, 2015 | 118.09 | 119.36 | 117.76 | 118.08 | 179,631 | -0.49(-0.41%) |
Dec 04, 2015 | 118.01 | 119.74 | 117.17 | 118.57 | 151,636 | +0.20(+0.17%) |
Dec 03, 2015 | 121.75 | 121.80 | 117.42 | 118.37 | 130,705 | -3.38(-2.78%) |
Dec 02, 2015 | 123.66 | 123.84 | 121.47 | 121.75 | 159,542 | -2.10(-1.70%) |
Dec 01, 2015 | 124.00 | 125.03 | 122.32 | 123.85 | 93,409 | +0.06(+0.05%) |
Nov 30, 2015 | 126.00 | 126.15 | 122.92 | 123.79 | 158,109 | -1.91(-1.52%) |
Nov 27, 2015 | 124.57 | 125.99 | 124.57 | 125.70 | 37,573 | +0.80(+0.64%) |
Nov 25, 2015 | 124.81 | 124.90 | 124.90 | 124.90 | 102,400 | +0.39(+0.31%) |
Nov 24, 2015 | 123.95 | 124.56 | 122.71 | 124.51 | 118,487 | -0.25(-0.20%) |
Nov 23, 2015 | 124.45 | 125.56 | 123.81 | 124.76 | 87,241 | +0.12(+0.10%) |
Nov 20, 2015 | 124.95 | 125.55 | 123.95 | 124.64 | 103,862 | +0.39(+0.31%) |
Nov 19, 2015 | 123.63 | 124.67 | 121.21 | 124.25 | 158,438 | +0.63(+0.51%) |
Nov 18, 2015 | 121.51 | 124.86 | 121.49 | 123.62 | 187,128 | +2.02(+1.66%) |
Nov 17, 2015 | 122.03 | 122.48 | 120.01 | 121.60 | 202,595 | -0.19(-0.16%) |
Nov 16, 2015 | 122.17 | 122.85 | 121.64 | 121.79 | 255,161 | -0.01(-0.01%) |
Nov 13, 2015 | 123.69 | 124.39 | 121.62 | 121.80 | 111,926 | -2.01(-1.62%) |
Nov 12, 2015 | 126.52 | 126.52 | 123.41 | 123.81 | 103,424 | -3.56(-2.80%) |
Nov 11, 2015 | 129.25 | 129.57 | 125.75 | 127.37 | 146,053 | -1.39(-1.08%) |
Nov 10, 2015 | 124.00 | 130.87 | 123.17 | 128.76 | 293,641 | +5.37(+4.35%) |
Nov 09, 2015 | 123.31 | 123.96 | 120.44 | 123.39 | 171,196 | -0.28(-0.23%) |
Nov 06, 2015 | 124.27 | 125.70 | 123.01 | 123.67 | 206,827 | -0.72(-0.58%) |
Nov 05, 2015 | 124.94 | 125.82 | 123.55 | 124.39 | 186,089 | -0.63(-0.50%) |
Nov 04, 2015 | 127.34 | 127.88 | 124.44 | 125.02 | 96,954 | -1.83(-1.44%) |
Nov 03, 2015 | 127.63 | 127.95 | 125.67 | 126.85 | 74,432 | -1.28(-1.00%) |
Nov 02, 2015 | 124.19 | 128.15 | 124.06 | 128.13 | 130,682 | +4.55(+3.68%) |
Oct 30, 2015 | 125.31 | 125.86 | 123.42 | 123.58 | 122,284 | -1.61(-1.29%) |
Oct 29, 2015 | 125.20 | 125.97 | 124.04 | 125.19 | 102,306 | -0.50(-0.40%) |
Oct 28, 2015 | 122.27 | 127.02 | 121.45 | 125.69 | 131,350 | +3.70(+3.03%) |
Oct 27, 2015 | 122.88 | 123.22 | 121.61 | 121.99 | 166,052 | -1.17(-0.95%) |
Oct 26, 2015 | 124.33 | 124.90 | 122.20 | 123.16 | 104,910 | -1.40(-1.12%) |
Oct 23, 2015 | 125.47 | 125.47 | 122.78 | 124.56 | 97,445 | -0.41(-0.33%) |
Oct 22, 2015 | 126.07 | 126.36 | 123.18 | 124.97 | 190,066 | -0.51(-0.41%) |
Oct 21, 2015 | 129.38 | 130.28 | 124.89 | 125.48 | 246,769 | -3.49(-2.71%) |
Oct 20, 2015 | 127.40 | 130.22 | 126.80 | 128.97 | 167,945 | +1.49(+1.17%) |
Oct 19, 2015 | 125.30 | 127.89 | 124.90 | 127.48 | 114,078 | +1.91(+1.52%) |
Oct 16, 2015 | 125.18 | 126.60 | 124.72 | 125.57 | 143,546 | +0.87(+0.70%) |
Oct 15, 2015 | 123.42 | 125.00 | 122.70 | 124.70 | 133,188 | +2.02(+1.65%) |
Oct 14, 2015 | 122.11 | 123.31 | 121.97 | 122.68 | 85,052 | +0.40(+0.33%) |
Oct 13, 2015 | 121.96 | 123.63 | 121.24 | 122.28 | 120,438 | -0.38(-0.31%) |
Oct 12, 2015 | 124.33 | 124.73 | 121.91 | 122.66 | 92,854 | -1.50(-1.21%) |
Oct 09, 2015 | 123.23 | 125.01 | 123.03 | 124.16 | 88,531 | +0.59(+0.48%) |
Oct 08, 2015 | 123.77 | 124.11 | 122.46 | 123.57 | 86,505 | -0.20(-0.16%) |
Oct 07, 2015 | 121.61 | 124.91 | 121.48 | 123.77 | 150,163 | +2.71(+2.24%) |
Oct 06, 2015 | 122.33 | 123.05 | 120.65 | 121.06 | 181,076 | -1.44(-1.18%) |
Oct 05, 2015 | 119.31 | 122.92 | 118.71 | 122.50 | 176,859 | +4.36(+3.69%) |
Oct 02, 2015 | 115.18 | 118.42 | 114.60 | 118.14 | 155,364 | +1.44(+1.23%) |
Oct 01, 2015 | 114.96 | 116.82 | 113.87 | 116.70 | 249,462 | +1.96(+1.71%) |
Sep 30, 2015 | 114.29 | 114.77 | 112.29 | 114.74 | 211,087 | +2.22(+1.97%) |
Sep 29, 2015 | 115.82 | 116.13 | 112.01 | 112.52 | 282,628 | -3.00(-2.60%) |
Sep 28, 2015 | 119.50 | 119.50 | 115.00 | 115.52 | 240,632 | -4.73(-3.93%) |
Sep 25, 2015 | 121.76 | 121.80 | 119.74 | 120.25 | 106,611 | -0.48(-0.40%) |
Sep 24, 2015 | 119.61 | 121.12 | 118.46 | 120.73 | 185,143 | +0.44(+0.37%) |
Sep 23, 2015 | 120.84 | 121.36 | 119.72 | 120.29 | 120,520 | -0.55(-0.46%) |
Sep 22, 2015 | 119.74 | 121.72 | 119.45 | 120.84 | 269,311 | -0.09(-0.07%) |
Sep 21, 2015 | 119.50 | 122.37 | 119.50 | 120.93 | 421,488 | +1.66(+1.39%) |
Sep 18, 2015 | 120.94 | 122.18 | 118.85 | 119.27 | 271,927 | -3.20(-2.61%) |
Sep 17, 2015 | 123.18 | 123.96 | 121.84 | 122.47 | 191,487 | -0.50(-0.41%) |
Sep 16, 2015 | 122.07 | 123.53 | 121.19 | 122.97 | 255,908 | +1.31(+1.08%) |
Sep 15, 2015 | 120.24 | 121.84 | 119.55 | 121.66 | 227,001 | +1.66(+1.38%) |
Sep 14, 2015 | 121.87 | 121.87 | 119.30 | 120.00 | 153,244 | -1.73(-1.42%) |
Sep 11, 2015 | 123.03 | 123.20 | 120.68 | 121.73 | 192,579 | -1.47(-1.19%) |
Sep 10, 2015 | 122.87 | 123.95 | 120.50 | 123.20 | 236,255 | +0.27(+0.22%) |
Sep 09, 2015 | 128.58 | 129.14 | 122.75 | 122.93 | 172,521 | -4.43(-3.48%) |
Sep 08, 2015 | 125.86 | 128.00 | 125.21 | 127.36 | 263,098 | +2.85(+2.29%) |
Sep 04, 2015 | 124.20 | 124.51 | 124.51 | 124.51 | 220,300 | -1.04(-0.83%) |
Sep 03, 2015 | 124.82 | 126.65 | 124.12 | 125.55 | 135,247 | +1.16(+0.93%) |
Sep 02, 2015 | 121.94 | 124.39 | 120.10 | 124.39 | 211,817 | +3.74(+3.10%) |