Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 85.60 | 85.69 | 83.23 | 83.23 | 5,256,940 | -2.42(-2.83%) |
Feb 26, 2016 | 85.74 | 86.38 | 85.05 | 85.65 | 5,179,177 | +0.71(+0.84%) |
Feb 25, 2016 | 85.16 | 86.19 | 84.07 | 84.94 | 3,575,464 | +0.18(+0.21%) |
Feb 24, 2016 | 83.22 | 84.92 | 81.95 | 84.76 | 6,493,021 | +0.45(+0.53%) |
Feb 23, 2016 | 85.93 | 86.76 | 84.25 | 84.32 | 4,164,672 | -2.03(-2.35%) |
Feb 22, 2016 | 87.11 | 87.25 | 85.81 | 86.35 | 4,426,835 | +0.59(+0.68%) |
Feb 19, 2016 | 84.72 | 86.07 | 83.70 | 85.76 | 5,586,333 | +0.79(+0.93%) |
Feb 18, 2016 | 87.51 | 87.65 | 84.84 | 84.97 | 6,392,322 | -2.26(-2.59%) |
Feb 17, 2016 | 86.31 | 87.33 | 84.74 | 87.23 | 7,779,492 | +2.49(+2.94%) |
Feb 16, 2016 | 83.64 | 84.75 | 83.33 | 84.74 | 8,083,194 | +2.47(+3.00%) |
Feb 12, 2016 | 81.06 | 82.28 | 82.28 | 82.28 | 7,377,850 | +2.34(+2.93%) |
Feb 11, 2016 | 79.58 | 80.66 | 78.79 | 79.93 | 8,521,821 | -1.93(-2.36%) |
Feb 10, 2016 | 81.71 | 84.37 | 81.44 | 81.86 | 6,558,963 | +0.50(+0.62%) |
Feb 09, 2016 | 78.85 | 82.94 | 78.62 | 81.36 | 10,748,108 | +0.09(+0.11%) |
Feb 08, 2016 | 82.13 | 82.48 | 79.86 | 81.27 | 9,915,006 | -2.66(-3.17%) |
Feb 05, 2016 | 86.33 | 86.72 | 82.82 | 83.93 | 12,724,194 | -2.77(-3.19%) |
Feb 04, 2016 | 85.99 | 89.02 | 85.16 | 86.70 | 12,032,326 | +0.23(+0.26%) |
Feb 03, 2016 | 85.65 | 86.51 | 82.42 | 86.47 | 12,230,319 | +0.98(+1.15%) |
Feb 02, 2016 | 86.72 | 87.38 | 84.75 | 85.49 | 7,274,134 | -2.46(-2.80%) |
Feb 01, 2016 | 86.74 | 88.58 | 85.75 | 87.96 | 6,233,594 | +0.48(+0.55%) |
Jan 29, 2016 | 86.11 | 87.89 | 85.32 | 87.47 | 8,960,297 | +1.17(+1.36%) |
Jan 28, 2016 | 89.59 | 90.40 | 84.85 | 86.30 | 18,434,448 | -3.25(-3.63%) |
Jan 27, 2016 | 92.98 | 93.64 | 88.92 | 89.55 | 7,941,285 | -2.84(-3.08%) |
Jan 26, 2016 | 92.98 | 93.30 | 90.34 | 92.39 | 7,337,386 | -0.37(-0.40%) |
Jan 25, 2016 | 94.02 | 95.16 | 92.67 | 92.76 | 5,535,302 | -1.58(-1.67%) |
Jan 22, 2016 | 93.62 | 94.72 | 92.28 | 94.34 | 7,354,370 | +3.04(+3.33%) |
Jan 21, 2016 | 92.77 | 94.17 | 91.15 | 91.30 | 10,075,248 | -2.21(-2.36%) |
Jan 20, 2016 | 88.92 | 94.90 | 87.95 | 93.51 | 14,019,211 | +2.51(+2.75%) |
Jan 19, 2016 | 94.23 | 94.96 | 89.44 | 91.01 | 10,160,597 | -2.08(-2.23%) |
Jan 15, 2016 | 90.68 | 93.08 | 93.08 | 93.08 | 10,733,695 | -2.38(-2.49%) |
Jan 14, 2016 | 91.88 | 96.67 | 89.57 | 95.46 | 13,313,778 | +3.70(+4.03%) |
Jan 13, 2016 | 97.28 | 97.90 | 91.54 | 91.76 | 10,529,105 | -5.26(-5.42%) |
Jan 12, 2016 | 96.79 | 99.05 | 93.70 | 97.02 | 12,068,620 | +1.48(+1.55%) |
Jan 11, 2016 | 99.79 | 99.82 | 93.36 | 95.54 | 11,487,521 | -3.44(-3.48%) |
Jan 08, 2016 | 102.36 | 102.62 | 98.79 | 98.98 | 7,713,456 | -1.83(-1.81%) |
Jan 07, 2016 | 102.68 | 103.56 | 100.81 | 100.81 | 10,214,312 | -4.37(-4.15%) |
Jan 06, 2016 | 104.98 | 106.65 | 104.20 | 105.18 | 6,933,360 | -1.91(-1.79%) |
Jan 05, 2016 | 107.22 | 108.41 | 106.34 | 107.09 | 4,987,321 | +0.03(+0.03%) |
Jan 04, 2016 | 108.47 | 108.67 | 106.30 | 107.07 | 9,884,971 | -3.75(-3.39%) |
Dec 31, 2015 | 111.23 | 110.82 | 110.82 | 110.82 | 2,936,363 | -0.83(-0.74%) |
Dec 30, 2015 | 112.03 | 112.48 | 111.32 | 111.65 | 2,980,134 | -0.74(-0.66%) |
Dec 29, 2015 | 111.04 | 112.63 | 110.88 | 112.39 | 2,603,637 | +1.93(+1.75%) |
Dec 28, 2015 | 110.63 | 110.98 | 109.79 | 110.46 | 2,598,932 | -0.84(-0.76%) |
Dec 24, 2015 | 110.98 | 111.30 | 111.30 | 111.30 | 971,766 | +0.36(+0.33%) |
Dec 23, 2015 | 109.89 | 111.19 | 109.67 | 110.94 | 3,090,643 | +1.98(+1.82%) |
Dec 22, 2015 | 109.11 | 109.56 | 107.96 | 108.96 | 3,177,378 | +0.17(+0.16%) |
Dec 21, 2015 | 108.63 | 109.11 | 107.49 | 108.78 | 2,265,635 | +0.21(+0.19%) |
Dec 18, 2015 | 108.51 | 109.65 | 107.83 | 108.58 | 6,820,773 | -0.21(-0.19%) |
Dec 17, 2015 | 111.03 | 111.03 | 108.53 | 108.78 | 7,672,064 | -1.73(-1.56%) |
Dec 16, 2015 | 109.04 | 110.76 | 108.09 | 110.51 | 4,481,323 | +2.43(+2.25%) |
Dec 15, 2015 | 106.50 | 108.46 | 105.98 | 108.08 | 5,194,682 | +3.00(+2.85%) |
Dec 14, 2015 | 105.09 | 106.02 | 103.02 | 105.09 | 6,655,613 | +0.31(+0.30%) |
Dec 11, 2015 | 106.85 | 107.35 | 104.65 | 104.78 | 8,055,293 | -3.12(-2.89%) |
Dec 10, 2015 | 106.56 | 108.24 | 106.23 | 107.89 | 3,689,004 | +1.38(+1.29%) |
Dec 09, 2015 | 107.60 | 108.39 | 105.81 | 106.52 | 4,838,311 | -1.77(-1.63%) |
Dec 08, 2015 | 105.06 | 108.63 | 105.06 | 108.28 | 4,608,685 | +2.07(+1.95%) |
Dec 07, 2015 | 108.25 | 108.43 | 105.97 | 106.21 | 5,462,712 | -2.44(-2.24%) |
Dec 04, 2015 | 105.80 | 108.69 | 105.77 | 108.65 | 6,781,400 | +3.19(+3.03%) |
Dec 03, 2015 | 109.44 | 109.67 | 104.76 | 105.46 | 7,740,704 | -3.92(-3.58%) |
Dec 02, 2015 | 110.11 | 111.03 | 109.00 | 109.38 | 3,803,678 | -0.73(-0.66%) |
Dec 01, 2015 | 110.14 | 110.46 | 108.55 | 110.11 | 6,256,102 | +0.59(+0.54%) |
Nov 30, 2015 | 111.96 | 112.31 | 108.78 | 109.52 | 5,869,444 | -2.17(-1.95%) |
Nov 27, 2015 | 111.11 | 111.86 | 111.05 | 111.69 | 1,398,248 | +0.71(+0.64%) |
Nov 25, 2015 | 109.72 | 110.99 | 110.99 | 110.99 | 3,482,653 | +1.17(+1.07%) |
Nov 24, 2015 | 109.13 | 109.96 | 108.58 | 109.81 | 3,464,658 | -0.21(-0.19%) |
Nov 23, 2015 | 109.17 | 110.97 | 109.09 | 110.03 | 5,537,971 | +0.80(+0.73%) |
Nov 20, 2015 | 109.84 | 110.29 | 109.02 | 109.23 | 3,754,453 | +0.02(+0.02%) |
Nov 19, 2015 | 111.03 | 111.17 | 108.98 | 109.21 | 4,949,748 | -1.74(-1.57%) |
Nov 18, 2015 | 108.41 | 111.04 | 107.86 | 110.95 | 8,013,744 | +3.14(+2.92%) |
Nov 17, 2015 | 106.92 | 108.58 | 105.86 | 107.81 | 4,341,824 | +1.39(+1.31%) |
Nov 16, 2015 | 105.30 | 106.45 | 104.00 | 106.41 | 5,096,931 | +0.41(+0.39%) |
Nov 13, 2015 | 104.85 | 107.58 | 104.44 | 106.00 | 7,731,059 | +1.16(+1.10%) |
Nov 12, 2015 | 106.46 | 107.33 | 100.16 | 104.85 | 5,687,560 | -2.21(-2.06%) |
Nov 11, 2015 | 109.07 | 109.23 | 107.03 | 107.06 | 3,509,471 | -1.67(-1.54%) |
Nov 10, 2015 | 107.74 | 108.85 | 107.12 | 108.73 | 3,358,615 | +0.45(+0.42%) |
Nov 09, 2015 | 107.44 | 109.06 | 107.20 | 108.28 | 3,687,701 | +0.11(+0.10%) |
Nov 06, 2015 | 108.35 | 108.84 | 106.03 | 108.17 | 6,179,057 | -0.30(-0.27%) |
Nov 05, 2015 | 109.90 | 110.04 | 107.33 | 108.46 | 8,044,614 | -2.13(-1.92%) |
Nov 04, 2015 | 111.53 | 111.75 | 108.78 | 110.59 | 6,121,427 | -0.47(-0.43%) |
Nov 03, 2015 | 110.36 | 111.77 | 109.11 | 111.06 | 6,503,429 | +0.33(+0.30%) |
Nov 02, 2015 | 107.05 | 110.92 | 106.91 | 110.73 | 6,164,006 | +4.13(+3.87%) |
Oct 30, 2015 | 108.04 | 108.09 | 106.38 | 106.60 | 6,192,616 | -1.01(-0.94%) |
Oct 29, 2015 | 108.87 | 110.34 | 107.27 | 107.61 | 7,996,979 | -1.06(-0.98%) |
Oct 28, 2015 | 107.06 | 108.67 | 105.10 | 108.67 | 9,033,676 | +1.36(+1.26%) |
Oct 27, 2015 | 104.17 | 107.32 | 104.07 | 107.32 | 7,904,422 | +3.34(+3.21%) |
Oct 26, 2015 | 103.17 | 105.54 | 101.95 | 103.98 | 7,516,369 | +0.38(+0.37%) |
Oct 23, 2015 | 101.63 | 103.60 | 101.10 | 103.59 | 11,879,083 | +3.33(+3.32%) |
Oct 22, 2015 | 99.93 | 100.83 | 97.73 | 100.26 | 12,003,689 | +0.54(+0.54%) |
Oct 21, 2015 | 101.91 | 102.42 | 96.66 | 99.72 | 18,699,996 | -0.49(-0.49%) |
Oct 20, 2015 | 103.44 | 103.59 | 100.05 | 100.21 | 9,723,752 | -3.27(-3.16%) |
Oct 19, 2015 | 102.53 | 105.16 | 101.10 | 103.48 | 12,059,703 | +0.53(+0.51%) |
Oct 16, 2015 | 103.17 | 104.27 | 101.54 | 102.95 | 9,798,232 | -0.14(-0.14%) |
Oct 15, 2015 | 97.61 | 103.12 | 97.40 | 103.10 | 10,856,657 | +4.32(+4.37%) |
Oct 14, 2015 | 99.00 | 100.70 | 97.41 | 98.78 | 13,997,621 | +0.92(+0.94%) |
Oct 13, 2015 | 100.13 | 102.35 | 97.76 | 97.86 | 8,988,371 | -3.20(-3.17%) |
Oct 12, 2015 | 102.00 | 102.29 | 100.23 | 101.06 | 6,056,687 | +0.03(+0.03%) |
Oct 09, 2015 | 100.66 | 102.03 | 99.44 | 101.03 | 6,264,840 | +0.41(+0.41%) |
Oct 08, 2015 | 100.28 | 101.30 | 97.22 | 100.62 | 11,330,032 | -0.19(-0.19%) |
Oct 07, 2015 | 99.24 | 102.02 | 97.46 | 100.81 | 15,223,605 | +1.93(+1.95%) |
Oct 06, 2015 | 101.36 | 101.54 | 95.82 | 98.89 | 17,812,748 | -3.70(-3.60%) |
Oct 05, 2015 | 104.32 | 105.99 | 101.10 | 102.58 | 10,617,143 | -0.76(-0.74%) |
Oct 02, 2015 | 97.35 | 103.50 | 97.35 | 103.35 | 13,056,435 | +3.46(+3.47%) |
Oct 01, 2015 | 99.31 | 100.21 | 97.28 | 99.89 | 11,288,681 | +0.53(+0.54%) |
Sep 30, 2015 | 97.89 | 99.94 | 96.63 | 99.35 | 17,879,444 | +4.54(+4.78%) |
Sep 29, 2015 | 95.53 | 99.35 | 93.84 | 94.82 | 24,996,146 | -0.37(-0.39%) |
Sep 28, 2015 | 100.40 | 100.88 | 93.52 | 95.19 | 36,179,448 | -6.43(-6.33%) |
Sep 25, 2015 | 108.35 | 108.42 | 99.75 | 101.61 | 27,735,656 | -5.23(-4.90%) |
Sep 24, 2015 | 107.93 | 108.85 | 104.85 | 106.85 | 13,093,398 | -2.16(-1.98%) |
Sep 23, 2015 | 109.66 | 111.07 | 108.20 | 109.01 | 6,089,251 | -0.84(-0.77%) |
Sep 22, 2015 | 109.79 | 110.67 | 107.67 | 109.86 | 13,667,248 | -1.66(-1.49%) |
Sep 21, 2015 | 117.73 | 117.83 | 110.56 | 111.52 | 16,687,655 | -5.34(-4.57%) |
Sep 18, 2015 | 116.58 | 118.14 | 116.58 | 116.85 | 6,123,006 | -1.88(-1.58%) |
Sep 17, 2015 | 116.28 | 120.06 | 115.96 | 118.73 | 6,815,939 | +2.41(+2.07%) |
Sep 16, 2015 | 117.14 | 117.86 | 115.20 | 116.32 | 5,326,745 | -0.76(-0.65%) |
Sep 15, 2015 | 116.03 | 117.32 | 115.13 | 117.08 | 3,611,357 | +1.33(+1.15%) |
Sep 14, 2015 | 116.16 | 116.57 | 114.47 | 115.75 | 2,657,278 | -0.44(-0.38%) |
Sep 11, 2015 | 114.02 | 116.26 | 113.82 | 116.19 | 4,098,593 | +1.32(+1.15%) |
Sep 10, 2015 | 112.74 | 115.46 | 112.47 | 114.87 | 5,224,671 | +2.13(+1.89%) |
Sep 09, 2015 | 116.24 | 116.74 | 112.39 | 112.75 | 5,837,136 | -2.47(-2.15%) |
Sep 08, 2015 | 112.74 | 115.34 | 112.11 | 115.22 | 6,123,483 | +4.81(+4.35%) |
Sep 04, 2015 | 109.27 | 110.41 | 110.41 | 110.41 | 5,499,226 | -0.50(-0.45%) |
Sep 03, 2015 | 113.40 | 114.46 | 110.54 | 110.91 | 6,667,388 | -2.49(-2.19%) |
Sep 02, 2015 | 110.60 | 113.40 | 109.24 | 113.40 | 5,219,908 | +4.22(+3.87%) |
Sep 01, 2015 | 109.38 | 111.67 | 108.64 | 109.18 | 6,918,233 | -2.83(-2.53%) |
Aug 31, 2015 | 115.30 | 116.11 | 111.65 | 112.01 | 5,557,098 | -3.70(-3.20%) |
Aug 28, 2015 | 114.23 | 115.71 | 113.80 | 115.71 | 5,150,221 | +0.78(+0.68%) |
Aug 27, 2015 | 114.12 | 115.20 | 112.38 | 114.94 | 8,914,520 | +3.00(+2.68%) |
Aug 26, 2015 | 109.72 | 112.13 | 106.29 | 111.94 | 8,350,941 | +5.40(+5.07%) |
Aug 25, 2015 | 110.38 | 113.01 | 106.53 | 106.53 | 8,818,348 | +0.12(+0.12%) |
Aug 24, 2015 | 102.29 | 111.44 | 93.07 | 106.41 | 14,889,418 | -4.90(-4.40%) |
Aug 21, 2015 | 113.07 | 115.86 | 111.30 | 111.31 | 14,816,352 | -3.60(-3.13%) |
Aug 20, 2015 | 118.57 | 119.50 | 114.87 | 114.91 | 7,647,402 | -4.86(-4.06%) |
Aug 19, 2015 | 119.55 | 120.83 | 118.43 | 119.77 | 4,242,367 | -0.86(-0.71%) |
Aug 18, 2015 | 121.61 | 122.14 | 120.43 | 120.62 | 2,271,978 | -1.09(-0.90%) |
Aug 17, 2015 | 118.41 | 121.84 | 117.94 | 121.72 | 3,938,544 | +2.48(+2.08%) |
Aug 14, 2015 | 119.88 | 120.18 | 117.62 | 119.24 | 4,274,580 | -0.76(-0.64%) |
Aug 13, 2015 | 121.56 | 121.98 | 119.77 | 120.01 | 3,255,834 | -1.23(-1.02%) |
Aug 12, 2015 | 119.07 | 121.56 | 116.97 | 121.24 | 7,014,997 | +0.98(+0.81%) |
Aug 11, 2015 | 120.66 | 122.02 | 119.14 | 120.26 | 4,551,312 | -1.39(-1.14%) |
Aug 10, 2015 | 121.97 | 123.33 | 121.40 | 121.65 | 5,575,126 | +0.90(+0.75%) |
Aug 07, 2015 | 121.84 | 121.84 | 118.45 | 120.75 | 10,705,207 | -0.46(-0.38%) |
Aug 06, 2015 | 126.87 | 126.97 | 121.07 | 121.22 | 9,341,358 | -5.45(-4.30%) |
Aug 05, 2015 | 126.70 | 127.76 | 126.27 | 126.67 | 3,505,503 | +0.95(+0.76%) |
Aug 04, 2015 | 125.86 | 126.70 | 125.19 | 125.71 | 2,530,352 | +0.55(+0.44%) |
Aug 03, 2015 | 125.58 | 126.27 | 124.08 | 125.16 | 2,527,290 | -0.13(-0.10%) |
Jul 31, 2015 | 124.93 | 126.22 | 124.38 | 125.29 | 3,313,699 | +1.22(+0.98%) |
Jul 30, 2015 | 122.50 | 124.51 | 121.29 | 124.07 | 4,783,655 | +0.45(+0.36%) |
Jul 29, 2015 | 126.02 | 126.26 | 122.72 | 123.62 | 4,621,090 | -1.77(-1.41%) |
Jul 28, 2015 | 123.73 | 125.56 | 122.40 | 125.39 | 6,545,398 | +3.03(+2.48%) |
Jul 27, 2015 | 122.65 | 123.34 | 121.09 | 122.36 | 8,896,077 | -1.31(-1.06%) |
Jul 24, 2015 | 126.64 | 127.41 | 123.14 | 123.67 | 11,974,474 | -5.30(-4.11%) |
Jul 23, 2015 | 129.16 | 130.22 | 128.50 | 128.97 | 5,557,885 | -0.20(-0.15%) |
Jul 22, 2015 | 127.78 | 129.58 | 127.38 | 129.16 | 4,166,665 | -0.37(-0.29%) |
Jul 21, 2015 | 130.36 | 130.58 | 128.08 | 129.54 | 4,246,397 | -0.82(-0.63%) |
Jul 20, 2015 | 130.78 | 131.27 | 129.87 | 130.36 | 3,699,335 | +0.14(+0.10%) |
Jul 17, 2015 | 129.38 | 130.26 | 128.67 | 130.22 | 3,948,256 | +0.63(+0.48%) |
Jul 16, 2015 | 128.89 | 129.86 | 128.18 | 129.60 | 4,495,749 | +1.61(+1.26%) |
Jul 15, 2015 | 128.74 | 130.01 | 127.44 | 127.99 | 7,368,307 | +0.92(+0.73%) |
Jul 14, 2015 | 124.60 | 127.31 | 124.22 | 127.06 | 5,725,653 | +2.88(+2.32%) |
Jul 13, 2015 | 123.22 | 124.49 | 123.15 | 124.19 | 3,706,946 | +2.08(+1.70%) |
Jul 10, 2015 | 121.85 | 122.12 | 120.38 | 122.11 | 4,135,905 | +1.98(+1.65%) |
Jul 09, 2015 | 120.64 | 121.00 | 119.67 | 120.12 | 3,959,815 | +1.30(+1.09%) |
Jul 08, 2015 | 120.86 | 121.43 | 118.53 | 118.82 | 7,577,459 | -3.48(-2.85%) |
Jul 07, 2015 | 122.26 | 122.47 | 119.83 | 122.31 | 4,351,188 | +0.35(+0.28%) |
Jul 06, 2015 | 120.42 | 123.10 | 119.88 | 121.96 | 3,497,034 | +0.66(+0.54%) |
Jul 02, 2015 | 121.88 | 121.30 | 121.30 | 121.30 | 2,566,733 | +0.15(+0.12%) |
Jul 01, 2015 | 122.51 | 122.83 | 120.50 | 121.16 | 4,095,870 | +0.31(+0.25%) |
Jun 30, 2015 | 119.94 | 121.24 | 118.98 | 120.85 | 6,580,167 | +2.75(+2.33%) |
Jun 29, 2015 | 120.53 | 121.82 | 118.10 | 118.10 | 6,217,704 | -4.00(-3.28%) |
Jun 26, 2015 | 123.48 | 123.64 | 120.96 | 122.10 | 5,729,500 | -1.00(-0.81%) |
Jun 25, 2015 | 123.83 | 124.45 | 122.34 | 123.10 | 4,598,189 | -0.57(-0.46%) |
Jun 24, 2015 | 125.24 | 125.54 | 123.34 | 123.67 | 3,820,045 | -1.85(-1.48%) |
Jun 23, 2015 | 125.61 | 126.11 | 124.73 | 125.53 | 3,676,278 | +0.03(+0.02%) |
Jun 22, 2015 | 124.69 | 125.62 | 124.23 | 125.50 | 5,302,528 | +1.86(+1.50%) |
Jun 19, 2015 | 123.81 | 124.19 | 122.83 | 123.64 | 6,278,906 | -0.13(-0.10%) |
Jun 18, 2015 | 120.59 | 123.93 | 120.44 | 123.77 | 10,297,167 | +3.71(+3.09%) |
Jun 17, 2015 | 119.80 | 120.53 | 119.35 | 120.06 | 3,976,964 | +0.71(+0.60%) |
Jun 16, 2015 | 118.57 | 119.73 | 118.41 | 119.35 | 2,835,487 | +0.23(+0.19%) |
Jun 15, 2015 | 118.21 | 119.25 | 117.33 | 119.12 | 4,243,844 | -0.07(-0.06%) |
Jun 12, 2015 | 119.79 | 120.17 | 118.57 | 119.19 | 3,905,818 | -1.37(-1.13%) |
Jun 11, 2015 | 120.19 | 120.73 | 119.65 | 120.56 | 3,889,362 | +0.73(+0.61%) |
Jun 10, 2015 | 117.83 | 119.91 | 117.19 | 119.82 | 5,948,498 | +1.70(+1.44%) |
Jun 09, 2015 | 119.50 | 119.55 | 117.41 | 118.12 | 7,800,878 | -1.43(-1.20%) |
Jun 08, 2015 | 120.25 | 120.50 | 118.98 | 119.55 | 4,829,830 | -0.66(-0.55%) |
Jun 05, 2015 | 118.40 | 120.44 | 117.62 | 120.22 | 6,146,958 | +1.39(+1.17%) |
Jun 04, 2015 | 119.10 | 119.93 | 117.93 | 118.83 | 4,684,488 | -0.67(-0.56%) |
Jun 03, 2015 | 119.76 | 119.94 | 118.77 | 119.49 | 2,661,611 | +0.45(+0.37%) |
Jun 02, 2015 | 119.03 | 119.92 | 118.01 | 119.05 | 5,095,498 | -0.44(-0.37%) |
Jun 01, 2015 | 120.21 | 120.33 | 118.11 | 119.49 | 4,117,935 | -0.07(-0.06%) |
May 29, 2015 | 119.40 | 120.48 | 118.97 | 119.56 | 6,768,194 | +0.05(+0.04%) |
May 28, 2015 | 119.66 | 120.20 | 118.57 | 119.52 | 4,744,710 | -0.68(-0.56%) |
May 27, 2015 | 118.01 | 120.21 | 117.77 | 120.19 | 4,127,573 | +2.18(+1.85%) |
May 26, 2015 | 118.73 | 119.29 | 117.42 | 118.01 | 4,038,002 | -1.39(-1.16%) |
May 22, 2015 | 119.07 | 119.40 | 119.40 | 119.40 | 2,697,710 | +0.31(+0.26%) |
May 21, 2015 | 119.27 | 119.64 | 118.44 | 119.09 | 2,722,846 | +0.00(+0.00%) |
May 20, 2015 | 118.07 | 119.78 | 116.99 | 119.09 | 4,247,478 | +1.02(+0.86%) |
May 19, 2015 | 118.18 | 118.55 | 117.45 | 118.07 | 3,557,519 | +0.06(+0.05%) |
May 18, 2015 | 115.94 | 118.13 | 115.94 | 118.01 | 4,422,792 | +1.54(+1.32%) |
May 15, 2015 | 116.58 | 116.93 | 115.88 | 116.47 | 3,638,893 | +0.01(+0.01%) |
May 14, 2015 | 115.76 | 116.49 | 113.96 | 116.47 | 4,326,919 | +1.55(+1.35%) |
May 13, 2015 | 115.55 | 116.33 | 114.37 | 114.92 | 3,474,227 | -0.31(-0.27%) |
May 12, 2015 | 114.28 | 115.60 | 113.33 | 115.22 | 6,152,304 | -0.16(-0.14%) |
May 11, 2015 | 115.94 | 116.25 | 114.97 | 115.39 | 3,578,219 | +0.05(+0.04%) |
May 08, 2015 | 114.24 | 115.86 | 114.01 | 115.34 | 6,413,853 | +2.63(+2.33%) |
May 07, 2015 | 112.39 | 112.97 | 110.94 | 112.71 | 4,886,334 | +1.11(+1.00%) |
May 06, 2015 | 111.96 | 112.67 | 110.32 | 111.60 | 6,295,100 | +0.89(+0.80%) |
May 05, 2015 | 112.75 | 112.97 | 110.41 | 110.71 | 6,163,878 | -2.36(-2.08%) |
May 04, 2015 | 112.91 | 114.88 | 112.77 | 113.06 | 6,973,527 | +0.39(+0.35%) |
May 01, 2015 | 110.95 | 112.85 | 110.71 | 112.67 | 7,642,078 | +3.39(+3.10%) |
Apr 30, 2015 | 112.15 | 113.20 | 108.28 | 109.29 | 10,765,817 | -3.65(-3.23%) |
Apr 29, 2015 | 112.21 | 114.33 | 111.60 | 112.94 | 7,203,138 | +0.10(+0.09%) |
Apr 28, 2015 | 114.45 | 115.47 | 110.90 | 112.84 | 13,149,477 | -1.33(-1.16%) |
Apr 27, 2015 | 119.43 | 119.62 | 113.85 | 114.16 | 13,194,135 | -4.96(-4.17%) |
Apr 24, 2015 | 119.64 | 120.37 | 118.84 | 119.12 | 3,623,175 | -1.30(-1.08%) |
Apr 23, 2015 | 119.22 | 120.61 | 118.57 | 120.43 | 3,869,471 | +1.26(+1.06%) |
Apr 22, 2015 | 120.35 | 120.47 | 118.53 | 119.17 | 3,731,542 | -0.22(-0.18%) |
Apr 21, 2015 | 118.46 | 119.66 | 117.88 | 119.39 | 4,995,262 | +2.14(+1.83%) |
Apr 20, 2015 | 117.46 | 117.75 | 116.03 | 117.24 | 3,670,993 | +0.49(+0.42%) |
Apr 17, 2015 | 117.54 | 117.95 | 115.66 | 116.75 | 5,628,436 | -1.65(-1.39%) |
Apr 16, 2015 | 118.24 | 118.88 | 117.63 | 118.41 | 2,356,265 | +0.18(+0.16%) |
Apr 15, 2015 | 117.97 | 118.57 | 116.62 | 118.22 | 6,941,409 | +1.22(+1.04%) |
Apr 14, 2015 | 117.61 | 117.90 | 115.99 | 117.00 | 3,753,939 | -0.36(-0.31%) |
Apr 13, 2015 | 117.16 | 118.55 | 116.84 | 117.36 | 3,744,465 | +0.29(+0.25%) |
Apr 10, 2015 | 116.10 | 117.34 | 115.56 | 117.08 | 3,121,015 | +1.44(+1.24%) |
Apr 09, 2015 | 115.15 | 116.45 | 114.24 | 115.64 | 5,018,374 | +0.34(+0.30%) |
Apr 08, 2015 | 112.32 | 115.76 | 112.32 | 115.30 | 7,094,078 | +3.31(+2.95%) |
Apr 07, 2015 | 111.17 | 113.63 | 111.14 | 111.99 | 7,306,009 | +1.00(+0.91%) |
Apr 06, 2015 | 110.39 | 112.10 | 110.31 | 110.99 | 4,291,393 | -0.28(-0.25%) |
Apr 02, 2015 | 111.50 | 111.26 | 111.26 | 111.26 | 6,353,786 | -0.12(-0.11%) |
Apr 01, 2015 | 112.24 | 112.35 | 109.44 | 111.39 | 11,992,777 | -1.10(-0.98%) |
Mar 31, 2015 | 114.47 | 114.58 | 112.49 | 112.49 | 6,059,172 | -2.58(-2.25%) |
Mar 30, 2015 | 115.51 | 115.63 | 113.82 | 115.07 | 6,566,431 | +1.26(+1.11%) |
Mar 27, 2015 | 112.01 | 114.45 | 111.90 | 113.81 | 6,029,960 | +2.18(+1.95%) |
Mar 26, 2015 | 110.28 | 113.04 | 109.33 | 111.63 | 15,931,273 | -0.16(-0.14%) |
Mar 25, 2015 | 116.77 | 117.53 | 111.61 | 111.79 | 14,667,590 | -4.80(-4.12%) |
Mar 24, 2015 | 117.55 | 118.87 | 116.51 | 116.59 | 7,670,911 | -0.76(-0.65%) |
Mar 23, 2015 | 118.44 | 118.79 | 116.69 | 117.35 | 8,342,682 | -2.70(-2.25%) |
Mar 20, 2015 | 122.70 | 122.71 | 119.10 | 120.05 | 10,183,831 | +0.42(+0.35%) |
Mar 19, 2015 | 117.92 | 119.84 | 117.91 | 119.63 | 7,672,886 | +2.33(+1.99%) |
Mar 18, 2015 | 116.41 | 118.06 | 115.41 | 117.30 | 4,726,794 | +0.62(+0.53%) |
Mar 17, 2015 | 115.62 | 116.81 | 115.16 | 116.69 | 4,027,292 | +0.75(+0.64%) |
Mar 16, 2015 | 113.90 | 115.94 | 113.83 | 115.94 | 5,126,557 | +2.83(+2.50%) |
Mar 13, 2015 | 112.87 | 114.41 | 112.11 | 113.11 | 3,086,808 | +0.16(+0.14%) |
Mar 12, 2015 | 112.75 | 113.02 | 111.72 | 112.94 | 2,489,978 | +0.75(+0.67%) |
Mar 11, 2015 | 112.27 | 112.70 | 111.25 | 112.19 | 3,199,006 | +0.36(+0.33%) |
Mar 10, 2015 | 111.19 | 113.22 | 110.51 | 111.83 | 5,417,257 | -0.47(-0.42%) |
Mar 09, 2015 | 112.19 | 112.49 | 110.99 | 112.30 | 3,227,892 | +0.17(+0.15%) |
Mar 06, 2015 | 113.40 | 113.66 | 111.87 | 112.14 | 4,958,301 | -1.74(-1.53%) |
Mar 05, 2015 | 112.76 | 114.30 | 112.60 | 113.88 | 5,062,073 | +2.48(+2.23%) |
Mar 04, 2015 | 110.23 | 111.99 | 110.68 | 111.39 | 3,983,495 | +0.71(+0.64%) |
Mar 03, 2015 | 111.25 | 111.28 | 109.39 | 110.68 | 5,121,696 | -0.60(-0.54%) |