Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 143.53 | 143.75 | 141.27 | 143.55 | 320,106 | -0.22(-0.15%) |
Aug 30, 2016 | 144.54 | 145.05 | 143.04 | 143.77 | 276,643 | -1.36(-0.94%) |
Aug 29, 2016 | 144.00 | 145.47 | 144.00 | 145.14 | 158,715 | +0.98(+0.68%) |
Aug 26, 2016 | 145.36 | 146.46 | 143.56 | 144.15 | 216,712 | -0.77(-0.53%) |
Aug 25, 2016 | 144.65 | 145.57 | 143.94 | 144.93 | 175,070 | +0.10(+0.07%) |
Aug 24, 2016 | 145.40 | 145.60 | 144.26 | 144.82 | 121,276 | -0.23(-0.16%) |
Aug 23, 2016 | 146.54 | 146.99 | 144.63 | 145.05 | 243,384 | -0.93(-0.64%) |
Aug 22, 2016 | 145.73 | 146.57 | 145.15 | 145.98 | 184,935 | +0.60(+0.41%) |
Aug 19, 2016 | 145.11 | 145.42 | 143.96 | 145.38 | 260,566 | +0.29(+0.20%) |
Aug 18, 2016 | 143.72 | 145.38 | 143.72 | 145.09 | 467,825 | +1.35(+0.94%) |
Aug 17, 2016 | 142.63 | 143.92 | 142.30 | 143.74 | 289,827 | +0.56(+0.39%) |
Aug 16, 2016 | 146.08 | 146.08 | 143.13 | 143.19 | 218,722 | -3.50(-2.39%) |
Aug 15, 2016 | 145.25 | 146.86 | 144.54 | 146.69 | 266,639 | +2.15(+1.49%) |
Aug 12, 2016 | 145.12 | 145.62 | 144.08 | 144.54 | 334,856 | -0.93(-0.64%) |
Aug 11, 2016 | 145.46 | 146.76 | 144.72 | 145.47 | 445,127 | +0.84(+0.58%) |
Aug 10, 2016 | 146.51 | 147.01 | 144.48 | 144.62 | 545,881 | -2.06(-1.41%) |
Aug 09, 2016 | 145.66 | 146.76 | 145.48 | 146.69 | 367,950 | +1.32(+0.91%) |
Aug 08, 2016 | 147.43 | 147.61 | 145.35 | 145.37 | 333,799 | -1.92(-1.31%) |
Aug 05, 2016 | 149.43 | 150.24 | 147.11 | 147.29 | 475,161 | -2.44(-1.63%) |
Aug 04, 2016 | 150.85 | 153.47 | 149.13 | 149.73 | 531,917 | -1.13(-0.75%) |
Aug 03, 2016 | 150.03 | 151.12 | 149.42 | 150.85 | 596,859 | +1.29(+0.86%) |
Aug 02, 2016 | 149.53 | 150.52 | 149.01 | 149.56 | 370,238 | -0.12(-0.08%) |
Aug 01, 2016 | 149.26 | 150.99 | 149.07 | 149.69 | 502,232 | +0.14(+0.09%) |
Jul 29, 2016 | 149.50 | 150.15 | 148.79 | 149.55 | 221,723 | +0.02(+0.01%) |
Jul 28, 2016 | 148.76 | 149.80 | 148.65 | 149.53 | 247,222 | +0.90(+0.61%) |
Jul 27, 2016 | 148.26 | 149.31 | 147.92 | 148.63 | 375,102 | +0.61(+0.41%) |
Jul 26, 2016 | 146.96 | 148.68 | 146.96 | 148.02 | 321,166 | +2.00(+1.37%) |
Jul 25, 2016 | 146.45 | 147.07 | 145.62 | 146.02 | 247,462 | -0.54(-0.37%) |
Jul 22, 2016 | 145.85 | 146.82 | 144.94 | 146.56 | 257,834 | +0.27(+0.18%) |
Jul 21, 2016 | 147.31 | 147.35 | 145.77 | 146.29 | 256,605 | -0.74(-0.50%) |
Jul 20, 2016 | 147.26 | 147.66 | 146.45 | 147.03 | 263,531 | +0.22(+0.15%) |
Jul 19, 2016 | 147.35 | 148.93 | 145.86 | 146.81 | 570,605 | -0.79(-0.53%) |
Jul 18, 2016 | 149.58 | 149.58 | 147.48 | 147.60 | 225,501 | -1.11(-0.75%) |
Jul 15, 2016 | 149.36 | 149.76 | 148.61 | 148.71 | 264,296 | -0.31(-0.21%) |
Jul 14, 2016 | 151.11 | 151.29 | 148.88 | 149.02 | 293,468 | -1.02(-0.68%) |
Jul 13, 2016 | 150.47 | 150.81 | 149.95 | 150.04 | 367,478 | +0.01(+0.01%) |
Jul 12, 2016 | 151.54 | 152.74 | 149.38 | 150.03 | 247,432 | -0.62(-0.41%) |
Jul 11, 2016 | 149.93 | 151.63 | 149.80 | 150.66 | 241,094 | +1.16(+0.78%) |
Jul 08, 2016 | 148.90 | 150.28 | 148.56 | 149.50 | 348,299 | +1.03(+0.69%) |
Jul 07, 2016 | 149.37 | 149.64 | 147.68 | 148.46 | 286,501 | -0.93(-0.62%) |
Jul 06, 2016 | 147.74 | 150.07 | 146.48 | 149.39 | 436,399 | +1.82(+1.23%) |
Jul 05, 2016 | 145.83 | 147.81 | 144.81 | 147.57 | 408,091 | +1.71(+1.17%) |
Jul 01, 2016 | 146.74 | 145.86 | 145.86 | 145.86 | 404,715 | +0.26(+0.18%) |
Jun 30, 2016 | 142.76 | 145.60 | 142.44 | 145.60 | 506,768 | +3.10(+2.18%) |
Jun 29, 2016 | 140.81 | 143.45 | 140.45 | 142.50 | 554,292 | +3.12(+2.24%) |
Jun 28, 2016 | 138.39 | 139.40 | 137.12 | 139.38 | 352,126 | +1.52(+1.10%) |
Jun 27, 2016 | 138.65 | 138.97 | 136.02 | 137.87 | 371,900 | -1.40(-1.01%) |
Jun 24, 2016 | 137.05 | 140.77 | 137.05 | 139.27 | 845,328 | -1.97(-1.40%) |
Jun 23, 2016 | 141.76 | 141.76 | 140.07 | 141.25 | 246,097 | +0.87(+0.62%) |
Jun 22, 2016 | 140.42 | 140.99 | 140.11 | 140.38 | 254,025 | +0.61(+0.43%) |
Jun 21, 2016 | 139.77 | 140.38 | 139.04 | 139.77 | 323,702 | +0.58(+0.42%) |
Jun 20, 2016 | 139.89 | 140.53 | 139.05 | 139.19 | 270,164 | +0.76(+0.55%) |
Jun 17, 2016 | 138.59 | 138.69 | 137.14 | 138.43 | 406,929 | +0.43(+0.31%) |
Jun 16, 2016 | 137.70 | 138.59 | 136.44 | 138.00 | 187,668 | -0.44(-0.32%) |
Jun 15, 2016 | 138.61 | 139.07 | 137.49 | 138.44 | 251,066 | +0.41(+0.30%) |
Jun 14, 2016 | 138.10 | 138.42 | 137.13 | 138.03 | 215,249 | -0.18(-0.13%) |
Jun 13, 2016 | 140.35 | 140.80 | 138.09 | 138.21 | 254,361 | -3.17(-2.24%) |
Jun 10, 2016 | 141.30 | 142.30 | 140.82 | 141.38 | 408,768 | -0.51(-0.36%) |
Jun 09, 2016 | 140.83 | 142.15 | 140.83 | 141.90 | 432,867 | +0.84(+0.60%) |
Jun 08, 2016 | 137.00 | 141.48 | 137.00 | 141.06 | 612,941 | +4.04(+2.95%) |
Jun 07, 2016 | 137.59 | 138.21 | 136.48 | 137.02 | 389,979 | -0.26(-0.19%) |
Jun 06, 2016 | 136.78 | 137.74 | 136.26 | 137.28 | 363,019 | +0.72(+0.53%) |
Jun 03, 2016 | 135.74 | 136.91 | 135.56 | 136.56 | 386,885 | +0.74(+0.54%) |
Jun 02, 2016 | 135.61 | 136.02 | 135.09 | 135.82 | 431,964 | +0.10(+0.08%) |
Jun 01, 2016 | 132.42 | 135.85 | 132.42 | 135.72 | 369,587 | +2.78(+2.09%) |
May 31, 2016 | 134.42 | 134.74 | 131.79 | 132.94 | 285,322 | -1.09(-0.81%) |
May 27, 2016 | 133.38 | 134.03 | 134.03 | 134.03 | 367,324 | +0.39(+0.29%) |
May 26, 2016 | 131.94 | 133.69 | 131.94 | 133.64 | 298,190 | +2.08(+1.58%) |
May 25, 2016 | 131.32 | 132.31 | 131.12 | 131.56 | 275,187 | +0.66(+0.50%) |
May 24, 2016 | 129.10 | 131.33 | 128.31 | 130.90 | 525,674 | -2.21(-1.66%) |
May 23, 2016 | 133.81 | 133.81 | 132.49 | 133.11 | 314,570 | -0.34(-0.26%) |
May 20, 2016 | 133.46 | 134.29 | 132.54 | 133.46 | 314,489 | +0.41(+0.31%) |
May 19, 2016 | 132.57 | 133.50 | 131.75 | 133.04 | 181,265 | -0.25(-0.19%) |
May 18, 2016 | 132.56 | 134.53 | 131.93 | 133.29 | 357,651 | +0.35(+0.27%) |
May 17, 2016 | 133.06 | 133.86 | 132.02 | 132.94 | 298,726 | -0.30(-0.23%) |
May 16, 2016 | 132.31 | 134.19 | 131.53 | 133.24 | 336,004 | +1.75(+1.33%) |
May 13, 2016 | 132.53 | 133.15 | 130.29 | 131.49 | 367,320 | -1.19(-0.90%) |
May 12, 2016 | 133.15 | 133.70 | 131.56 | 132.68 | 355,561 | -0.04(-0.03%) |
May 11, 2016 | 135.15 | 135.93 | 132.17 | 132.72 | 347,598 | -2.16(-1.60%) |
May 10, 2016 | 134.08 | 135.55 | 133.33 | 134.88 | 696,817 | +1.56(+1.17%) |
May 09, 2016 | 133.46 | 134.03 | 131.78 | 133.32 | 371,350 | -0.73(-0.54%) |
May 06, 2016 | 131.26 | 135.44 | 130.97 | 134.04 | 838,819 | +3.52(+2.69%) |
May 05, 2016 | 125.75 | 132.50 | 125.41 | 130.53 | 534,717 | +5.18(+4.13%) |
May 04, 2016 | 125.12 | 125.93 | 123.80 | 125.34 | 424,776 | -0.71(-0.56%) |
May 03, 2016 | 125.06 | 126.50 | 124.71 | 126.05 | 292,467 | -0.02(-0.01%) |
May 02, 2016 | 125.17 | 126.23 | 124.82 | 126.07 | 276,509 | +1.04(+0.83%) |
Apr 29, 2016 | 124.94 | 125.64 | 124.02 | 125.03 | 372,221 | -0.34(-0.27%) |
Apr 28, 2016 | 126.10 | 126.44 | 124.62 | 125.37 | 327,957 | -1.09(-0.86%) |
Apr 27, 2016 | 124.85 | 126.87 | 123.91 | 126.46 | 304,091 | +1.76(+1.41%) |
Apr 26, 2016 | 123.98 | 125.10 | 123.30 | 124.70 | 297,360 | +1.18(+0.96%) |
Apr 25, 2016 | 123.92 | 124.83 | 122.79 | 123.51 | 194,323 | -1.03(-0.83%) |
Apr 22, 2016 | 123.83 | 124.89 | 123.32 | 124.54 | 314,506 | +0.39(+0.31%) |
Apr 21, 2016 | 124.25 | 124.90 | 123.32 | 124.15 | 247,409 | -0.27(-0.21%) |
Apr 20, 2016 | 124.71 | 124.73 | 123.48 | 124.42 | 254,948 | -0.35(-0.28%) |
Apr 19, 2016 | 124.58 | 125.47 | 123.90 | 124.78 | 456,456 | +0.45(+0.36%) |
Apr 18, 2016 | 122.64 | 124.33 | 122.64 | 124.33 | 296,145 | +0.85(+0.69%) |
Apr 15, 2016 | 123.67 | 123.98 | 122.22 | 123.48 | 383,810 | -0.56(-0.45%) |
Apr 14, 2016 | 123.78 | 124.14 | 122.13 | 124.04 | 403,351 | +0.41(+0.33%) |
Apr 13, 2016 | 123.21 | 123.94 | 121.95 | 123.63 | 317,589 | +1.58(+1.30%) |
Apr 12, 2016 | 120.66 | 122.77 | 119.33 | 122.05 | 309,703 | +1.92(+1.60%) |
Apr 11, 2016 | 118.60 | 121.61 | 118.28 | 120.13 | 388,462 | -0.28(-0.24%) |
Apr 08, 2016 | 121.07 | 121.33 | 119.83 | 120.41 | 410,420 | +0.42(+0.35%) |
Apr 07, 2016 | 120.67 | 121.17 | 118.47 | 120.00 | 506,378 | -1.51(-1.24%) |
Apr 06, 2016 | 118.40 | 121.59 | 118.12 | 121.51 | 407,105 | +2.88(+2.43%) |
Apr 05, 2016 | 118.16 | 119.51 | 117.89 | 118.63 | 255,946 | -0.47(-0.40%) |
Apr 04, 2016 | 118.75 | 119.60 | 117.81 | 119.10 | 269,580 | +0.38(+0.32%) |
Apr 01, 2016 | 117.46 | 119.29 | 117.03 | 118.72 | 345,310 | +0.45(+0.38%) |
Mar 31, 2016 | 119.62 | 120.85 | 117.88 | 118.27 | 430,340 | -1.31(-1.10%) |
Mar 30, 2016 | 119.97 | 121.52 | 119.36 | 119.58 | 316,341 | +0.24(+0.20%) |
Mar 29, 2016 | 118.06 | 119.92 | 117.56 | 119.34 | 594,053 | +0.98(+0.82%) |
Mar 28, 2016 | 119.44 | 119.44 | 117.67 | 118.37 | 187,689 | -0.24(-0.20%) |
Mar 24, 2016 | 118.88 | 118.61 | 118.61 | 118.61 | 266,766 | -0.92(-0.77%) |
Mar 23, 2016 | 118.22 | 120.97 | 118.22 | 119.52 | 303,442 | +0.69(+0.58%) |
Mar 22, 2016 | 119.02 | 119.62 | 118.37 | 118.83 | 199,030 | -0.22(-0.18%) |
Mar 21, 2016 | 119.12 | 120.61 | 118.53 | 119.05 | 261,824 | -0.59(-0.49%) |
Mar 18, 2016 | 118.39 | 120.43 | 118.39 | 119.64 | 398,459 | +0.81(+0.68%) |
Mar 17, 2016 | 116.97 | 119.30 | 116.23 | 118.83 | 361,497 | +1.88(+1.60%) |
Mar 16, 2016 | 116.01 | 117.20 | 115.08 | 116.95 | 189,378 | +0.93(+0.80%) |
Mar 15, 2016 | 114.18 | 116.38 | 113.90 | 116.02 | 251,535 | +1.49(+1.30%) |
Mar 14, 2016 | 114.03 | 115.81 | 113.36 | 114.53 | 273,279 | -1.25(-1.08%) |
Mar 11, 2016 | 114.83 | 117.41 | 114.32 | 115.78 | 288,988 | +1.83(+1.61%) |
Mar 10, 2016 | 114.07 | 114.58 | 113.05 | 113.95 | 309,366 | +0.22(+0.20%) |
Mar 09, 2016 | 112.81 | 114.52 | 112.44 | 113.73 | 353,052 | +1.38(+1.23%) |
Mar 08, 2016 | 113.92 | 113.92 | 111.87 | 112.35 | 309,696 | -1.90(-1.66%) |
Mar 07, 2016 | 114.88 | 115.10 | 113.22 | 114.25 | 344,846 | -1.32(-1.14%) |
Mar 04, 2016 | 113.66 | 116.46 | 113.56 | 115.57 | 345,805 | +0.23(+0.20%) |
Mar 03, 2016 | 113.43 | 115.36 | 113.34 | 115.33 | 264,978 | +1.79(+1.57%) |
Mar 02, 2016 | 114.38 | 114.84 | 112.64 | 113.55 | 455,423 | -0.72(-0.63%) |
Mar 01, 2016 | 113.96 | 114.96 | 112.94 | 114.27 | 386,943 | +1.51(+1.34%) |
Feb 29, 2016 | 115.07 | 115.55 | 112.55 | 112.77 | 470,165 | -2.14(-1.86%) |
Feb 26, 2016 | 116.22 | 116.36 | 114.87 | 114.91 | 308,738 | -0.38(-0.33%) |
Feb 25, 2016 | 114.32 | 116.16 | 113.83 | 115.29 | 336,646 | +0.97(+0.85%) |
Feb 24, 2016 | 113.23 | 114.88 | 112.05 | 114.32 | 433,426 | -0.02(-0.01%) |
Feb 23, 2016 | 115.16 | 116.78 | 113.61 | 114.33 | 464,505 | -1.42(-1.23%) |
Feb 22, 2016 | 113.68 | 116.67 | 113.61 | 115.75 | 548,890 | +1.31(+1.14%) |
Feb 19, 2016 | 113.43 | 114.53 | 112.13 | 114.44 | 420,107 | -0.01(-0.01%) |
Feb 18, 2016 | 113.58 | 115.06 | 110.62 | 114.45 | 712,887 | -1.58(-1.36%) |
Feb 17, 2016 | 115.81 | 116.35 | 114.20 | 116.04 | 597,817 | +0.45(+0.39%) |
Feb 16, 2016 | 114.10 | 115.70 | 112.05 | 115.59 | 467,898 | +2.62(+2.32%) |
Feb 12, 2016 | 111.23 | 112.97 | 112.97 | 112.97 | 538,687 | +2.47(+2.24%) |
Feb 11, 2016 | 108.06 | 111.33 | 107.24 | 110.50 | 633,457 | -0.87(-0.78%) |
Feb 10, 2016 | 108.53 | 112.36 | 108.11 | 111.37 | 582,531 | +3.42(+3.17%) |
Feb 09, 2016 | 106.00 | 109.00 | 105.75 | 107.95 | 724,748 | +0.25(+0.23%) |
Feb 08, 2016 | 108.65 | 108.80 | 106.15 | 107.70 | 449,234 | -0.18(-0.17%) |
Feb 05, 2016 | 108.18 | 108.72 | 107.10 | 107.88 | 409,800 | -0.49(-0.45%) |
Feb 04, 2016 | 108.03 | 110.13 | 107.12 | 108.37 | 418,375 | +0.28(+0.26%) |
Feb 03, 2016 | 108.34 | 108.64 | 106.11 | 108.09 | 335,558 | +0.90(+0.84%) |
Feb 02, 2016 | 108.11 | 108.60 | 106.86 | 107.19 | 309,270 | -1.84(-1.69%) |
Feb 01, 2016 | 108.97 | 110.12 | 107.61 | 109.03 | 402,748 | -1.00(-0.91%) |
Jan 29, 2016 | 105.79 | 110.12 | 105.39 | 110.03 | 437,932 | +4.67(+4.43%) |
Jan 28, 2016 | 105.81 | 106.29 | 104.46 | 105.36 | 428,611 | +0.25(+0.24%) |
Jan 27, 2016 | 106.06 | 107.15 | 104.00 | 105.11 | 519,111 | -2.25(-2.10%) |
Jan 26, 2016 | 105.27 | 107.65 | 105.27 | 107.36 | 223,317 | +2.51(+2.40%) |
Jan 25, 2016 | 105.56 | 106.08 | 104.60 | 104.85 | 490,337 | -0.86(-0.81%) |
Jan 22, 2016 | 105.44 | 106.46 | 104.89 | 105.71 | 504,877 | +1.25(+1.19%) |
Jan 21, 2016 | 105.00 | 106.26 | 103.52 | 104.46 | 781,726 | -0.49(-0.47%) |
Jan 20, 2016 | 104.15 | 106.08 | 101.70 | 104.95 | 538,634 | +0.16(+0.15%) |
Jan 19, 2016 | 107.40 | 107.48 | 102.95 | 104.80 | 497,675 | -1.59(-1.50%) |
Jan 15, 2016 | 105.22 | 106.39 | 106.39 | 106.39 | 488,246 | -1.13(-1.05%) |
Jan 14, 2016 | 105.99 | 108.85 | 103.92 | 107.52 | 500,996 | +1.76(+1.67%) |
Jan 13, 2016 | 110.15 | 111.79 | 104.73 | 105.75 | 625,678 | -5.26(-4.74%) |
Jan 12, 2016 | 109.59 | 111.55 | 109.43 | 111.01 | 453,795 | +2.19(+2.02%) |
Jan 11, 2016 | 110.00 | 110.88 | 108.22 | 108.82 | 377,178 | -0.64(-0.59%) |
Jan 08, 2016 | 109.92 | 112.10 | 108.54 | 109.46 | 593,048 | +2.00(+1.86%) |
Jan 07, 2016 | 107.92 | 109.37 | 106.09 | 107.46 | 439,566 | -2.22(-2.02%) |
Jan 06, 2016 | 108.31 | 109.77 | 107.62 | 109.68 | 437,261 | +0.39(+0.35%) |
Jan 05, 2016 | 106.88 | 109.82 | 106.57 | 109.29 | 425,186 | +2.41(+2.25%) |
Jan 04, 2016 | 107.53 | 107.53 | 105.37 | 106.88 | 380,436 | -2.26(-2.07%) |
Dec 31, 2015 | 109.33 | 109.14 | 109.14 | 109.14 | 302,989 | -0.68(-0.62%) |
Dec 30, 2015 | 111.15 | 111.19 | 109.58 | 109.83 | 158,270 | -1.58(-1.42%) |
Dec 29, 2015 | 111.34 | 112.17 | 110.56 | 111.41 | 155,925 | +1.02(+0.93%) |
Dec 28, 2015 | 111.26 | 111.82 | 108.96 | 110.38 | 154,394 | -1.00(-0.90%) |
Dec 24, 2015 | 110.52 | 111.38 | 111.38 | 111.38 | 78,449 | +0.89(+0.80%) |
Dec 23, 2015 | 110.90 | 111.79 | 109.85 | 110.50 | 161,981 | +0.58(+0.52%) |
Dec 22, 2015 | 109.87 | 110.33 | 108.49 | 109.92 | 260,022 | +0.43(+0.39%) |
Dec 21, 2015 | 108.94 | 110.10 | 108.33 | 109.49 | 327,340 | +1.55(+1.44%) |
Dec 18, 2015 | 109.27 | 109.39 | 107.47 | 107.94 | 570,795 | -1.33(-1.21%) |
Dec 17, 2015 | 110.69 | 111.44 | 109.20 | 109.27 | 258,974 | -1.36(-1.23%) |
Dec 16, 2015 | 110.32 | 111.36 | 109.05 | 110.62 | 247,600 | +1.39(+1.27%) |
Dec 15, 2015 | 109.64 | 109.95 | 108.61 | 109.24 | 408,423 | +0.47(+0.44%) |
Dec 14, 2015 | 109.04 | 109.47 | 107.47 | 108.77 | 351,856 | -0.15(-0.13%) |
Dec 11, 2015 | 109.02 | 109.80 | 108.47 | 108.91 | 245,305 | -1.63(-1.48%) |
Dec 10, 2015 | 110.62 | 111.52 | 109.91 | 110.55 | 230,487 | -0.16(-0.14%) |
Dec 09, 2015 | 111.94 | 113.13 | 110.53 | 110.70 | 342,285 | -1.65(-1.47%) |
Dec 08, 2015 | 112.61 | 113.33 | 111.87 | 112.35 | 389,653 | -1.68(-1.47%) |
Dec 07, 2015 | 114.50 | 114.50 | 112.78 | 114.03 | 302,593 | -0.47(-0.41%) |
Dec 04, 2015 | 112.13 | 114.85 | 111.18 | 114.50 | 301,066 | +2.56(+2.29%) |
Dec 03, 2015 | 113.03 | 113.93 | 110.94 | 111.94 | 359,250 | -0.95(-0.85%) |
Dec 02, 2015 | 114.76 | 114.76 | 112.45 | 112.90 | 241,319 | -2.19(-1.90%) |
Dec 01, 2015 | 112.88 | 115.19 | 112.22 | 115.08 | 386,654 | +2.43(+2.16%) |
Nov 30, 2015 | 114.29 | 114.29 | 112.07 | 112.65 | 354,889 | -1.59(-1.39%) |
Nov 27, 2015 | 114.26 | 114.68 | 112.86 | 114.24 | 123,283 | +0.41(+0.36%) |
Nov 25, 2015 | 115.17 | 113.83 | 113.83 | 113.83 | 250,922 | -1.33(-1.16%) |
Nov 24, 2015 | 114.78 | 115.18 | 112.89 | 115.17 | 316,825 | +0.59(+0.51%) |
Nov 23, 2015 | 115.78 | 116.21 | 113.91 | 114.58 | 226,872 | -0.73(-0.63%) |
Nov 20, 2015 | 115.98 | 117.05 | 114.45 | 115.31 | 316,930 | +0.38(+0.33%) |
Nov 19, 2015 | 113.49 | 115.05 | 111.96 | 114.93 | 439,458 | +2.27(+2.02%) |
Nov 18, 2015 | 113.15 | 113.67 | 111.68 | 112.66 | 486,224 | -0.27(-0.24%) |
Nov 17, 2015 | 113.19 | 114.75 | 112.06 | 112.94 | 364,853 | +0.26(+0.23%) |
Nov 16, 2015 | 109.80 | 112.79 | 109.18 | 112.68 | 367,802 | +3.40(+3.11%) |
Nov 13, 2015 | 109.30 | 109.79 | 108.18 | 109.28 | 325,258 | -0.43(-0.39%) |
Nov 12, 2015 | 110.74 | 111.56 | 109.71 | 109.71 | 362,647 | -2.22(-1.98%) |
Nov 11, 2015 | 110.72 | 112.35 | 109.67 | 111.93 | 633,946 | +2.07(+1.89%) |
Nov 10, 2015 | 109.35 | 110.36 | 107.99 | 109.86 | 475,224 | +0.50(+0.46%) |
Nov 09, 2015 | 110.38 | 110.55 | 107.84 | 109.36 | 372,886 | -1.22(-1.10%) |
Nov 06, 2015 | 112.27 | 112.36 | 108.79 | 110.58 | 512,193 | -0.97(-0.87%) |
Nov 05, 2015 | 104.21 | 112.46 | 103.47 | 111.55 | 956,752 | +8.37(+8.11%) |
Nov 04, 2015 | 104.67 | 104.87 | 102.22 | 103.18 | 588,783 | -1.08(-1.04%) |
Nov 03, 2015 | 103.36 | 104.39 | 102.59 | 104.26 | 347,789 | +0.47(+0.45%) |
Nov 02, 2015 | 103.12 | 104.52 | 101.06 | 103.79 | 400,214 | +0.98(+0.95%) |
Oct 30, 2015 | 98.29 | 103.73 | 97.36 | 102.81 | 760,864 | +5.25(+5.38%) |
Oct 29, 2015 | 96.20 | 97.70 | 96.20 | 97.57 | 212,225 | +0.95(+0.98%) |
Oct 28, 2015 | 95.16 | 96.82 | 94.43 | 96.62 | 372,685 | +2.21(+2.34%) |
Oct 27, 2015 | 92.37 | 94.52 | 91.52 | 94.40 | 564,856 | +2.13(+2.31%) |
Oct 26, 2015 | 93.19 | 93.25 | 91.93 | 92.27 | 347,525 | -0.93(-1.00%) |
Oct 23, 2015 | 92.16 | 93.62 | 92.07 | 93.20 | 273,274 | +1.77(+1.93%) |
Oct 22, 2015 | 90.54 | 92.09 | 90.35 | 91.44 | 247,634 | +1.23(+1.36%) |
Oct 21, 2015 | 90.80 | 91.24 | 90.08 | 90.21 | 166,014 | +0.02(+0.02%) |
Oct 20, 2015 | 89.66 | 91.17 | 89.50 | 90.20 | 285,312 | +0.51(+0.56%) |
Oct 19, 2015 | 90.50 | 91.15 | 89.47 | 89.69 | 377,800 | -1.38(-1.52%) |
Oct 16, 2015 | 92.73 | 92.86 | 90.39 | 91.07 | 182,276 | -1.77(-1.90%) |
Oct 15, 2015 | 93.08 | 93.49 | 91.42 | 92.84 | 241,990 | -0.27(-0.29%) |
Oct 14, 2015 | 94.28 | 94.94 | 92.77 | 93.10 | 279,960 | -0.78(-0.83%) |
Oct 13, 2015 | 95.16 | 96.12 | 93.80 | 93.88 | 268,894 | -2.03(-2.12%) |
Oct 12, 2015 | 97.33 | 97.33 | 95.63 | 95.91 | 231,914 | -1.39(-1.43%) |
Oct 09, 2015 | 96.22 | 97.46 | 95.25 | 97.30 | 258,786 | +1.75(+1.83%) |
Oct 08, 2015 | 93.97 | 96.16 | 93.48 | 95.55 | 273,211 | +1.07(+1.13%) |
Oct 07, 2015 | 93.62 | 95.13 | 92.63 | 94.48 | 359,117 | +1.65(+1.77%) |
Oct 06, 2015 | 93.00 | 93.78 | 92.57 | 92.84 | 263,554 | +0.00(+0.00%) |
Oct 05, 2015 | 92.78 | 93.35 | 92.13 | 92.84 | 344,828 | +1.17(+1.27%) |
Oct 02, 2015 | 89.35 | 91.67 | 88.79 | 91.67 | 220,090 | +1.02(+1.13%) |
Oct 01, 2015 | 91.59 | 92.25 | 89.60 | 90.65 | 369,930 | -1.20(-1.31%) |
Sep 30, 2015 | 91.51 | 92.29 | 90.56 | 91.85 | 286,370 | +1.54(+1.71%) |
Sep 29, 2015 | 89.56 | 90.57 | 88.73 | 90.31 | 280,268 | +1.17(+1.32%) |
Sep 28, 2015 | 89.91 | 90.48 | 88.66 | 89.13 | 355,032 | -1.49(-1.65%) |
Sep 25, 2015 | 92.71 | 92.84 | 90.13 | 90.62 | 188,350 | -1.17(-1.27%) |
Sep 24, 2015 | 90.68 | 92.18 | 90.00 | 91.79 | 285,435 | -0.14(-0.15%) |
Sep 23, 2015 | 94.16 | 94.20 | 91.76 | 91.93 | 135,585 | -1.52(-1.62%) |
Sep 22, 2015 | 93.64 | 94.40 | 92.65 | 93.44 | 232,743 | -1.56(-1.64%) |
Sep 21, 2015 | 96.52 | 96.52 | 94.58 | 95.00 | 327,303 | -0.66(-0.69%) |
Sep 18, 2015 | 97.82 | 98.06 | 95.32 | 95.66 | 561,870 | -3.15(-3.19%) |
Sep 17, 2015 | 99.68 | 100.45 | 98.61 | 98.82 | 194,931 | -0.96(-0.96%) |
Sep 16, 2015 | 99.80 | 100.12 | 98.60 | 99.78 | 286,345 | +0.09(+0.09%) |
Sep 15, 2015 | 99.13 | 99.82 | 98.57 | 99.69 | 162,055 | +1.08(+1.10%) |
Sep 14, 2015 | 98.90 | 98.90 | 97.75 | 98.61 | 171,098 | -0.43(-0.43%) |
Sep 11, 2015 | 97.81 | 99.14 | 97.55 | 99.04 | 152,810 | +0.27(+0.27%) |
Sep 10, 2015 | 98.45 | 100.22 | 97.77 | 98.78 | 278,222 | +0.38(+0.38%) |
Sep 09, 2015 | 100.25 | 100.52 | 98.19 | 98.40 | 278,289 | -1.04(-1.04%) |
Sep 08, 2015 | 98.17 | 99.51 | 97.18 | 99.44 | 315,578 | +2.91(+3.01%) |
Sep 04, 2015 | 96.38 | 96.53 | 96.53 | 96.53 | 258,397 | -1.18(-1.21%) |
Sep 03, 2015 | 98.06 | 99.59 | 97.41 | 97.71 | 590,404 | -0.23(-0.24%) |
Sep 02, 2015 | 93.78 | 98.01 | 92.92 | 97.94 | 893,231 | +5.75(+6.24%) |