Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 122.43 | 123.93 | 122.34 | 123.65 | 19,043,902 | +2.36(+1.95%) |
Apr 28, 2016 | 119.92 | 121.42 | 119.73 | 121.29 | 15,125,958 | +2.25(+1.89%) |
Apr 27, 2016 | 118.97 | 119.70 | 118.43 | 119.04 | 7,976,411 | +0.34(+0.29%) |
Apr 26, 2016 | 118.79 | 118.89 | 118.45 | 118.70 | 9,904,406 | +0.47(+0.40%) |
Apr 25, 2016 | 118.14 | 118.71 | 118.11 | 118.23 | 4,368,353 | +0.34(+0.29%) |
Apr 22, 2016 | 118.71 | 119.02 | 117.28 | 117.89 | 10,047,007 | -1.53(-1.28%) |
Apr 21, 2016 | 120.42 | 120.55 | 119.13 | 119.42 | 14,612,417 | +0.45(+0.38%) |
Apr 20, 2016 | 119.67 | 120.08 | 118.72 | 118.97 | 10,232,273 | -0.61(-0.51%) |
Apr 19, 2016 | 119.87 | 120.09 | 119.37 | 119.58 | 21,030,184 | +1.84(+1.56%) |
Apr 18, 2016 | 118.53 | 118.56 | 117.63 | 117.74 | 5,808,279 | -0.18(-0.15%) |
Apr 15, 2016 | 117.33 | 118.12 | 117.19 | 117.92 | 7,838,146 | +0.81(+0.69%) |
Apr 14, 2016 | 118.09 | 118.19 | 116.95 | 117.11 | 13,159,064 | -1.66(-1.40%) |
Apr 13, 2016 | 119.37 | 119.41 | 118.56 | 118.77 | 8,841,235 | -1.28(-1.07%) |
Apr 12, 2016 | 120.23 | 120.34 | 119.55 | 120.05 | 9,688,514 | +0.02(+0.02%) |
Apr 11, 2016 | 119.47 | 120.29 | 119.42 | 120.03 | 9,840,964 | +1.60(+1.35%) |
Apr 08, 2016 | 118.07 | 118.77 | 117.98 | 118.43 | 9,078,874 | -0.18(-0.15%) |
Apr 07, 2016 | 118.65 | 118.85 | 115.00 | 118.61 | 11,899,861 | +1.67(+1.43%) |
Apr 06, 2016 | 116.70 | 117.39 | 116.26 | 116.94 | 7,548,784 | -0.72(-0.61%) |
Apr 05, 2016 | 117.76 | 117.93 | 117.15 | 117.66 | 8,865,385 | +1.51(+1.30%) |
Apr 04, 2016 | 116.67 | 116.73 | 116.07 | 116.15 | 7,641,073 | -0.78(-0.67%) |
Apr 01, 2016 | 116.08 | 116.98 | 115.55 | 116.93 | 10,405,379 | -0.71(-0.60%) |
Mar 31, 2016 | 118.16 | 118.39 | 117.60 | 117.64 | 9,340,699 | +0.54(+0.46%) |
Mar 30, 2016 | 117.88 | 118.20 | 116.91 | 117.10 | 10,767,153 | -1.66(-1.40%) |
Mar 29, 2016 | 117.36 | 118.81 | 116.80 | 118.76 | 14,471,660 | +2.16(+1.85%) |
Mar 28, 2016 | 116.73 | 116.91 | 116.27 | 116.60 | 3,878,176 | +0.27(+0.23%) |
Mar 24, 2016 | 116.77 | 116.33 | 116.33 | 116.33 | 6,280,900 | -0.28(-0.24%) |
Mar 23, 2016 | 116.73 | 117.12 | 116.16 | 116.61 | 15,992,742 | -2.70(-2.26%) |
Mar 22, 2016 | 119.73 | 120.16 | 118.97 | 119.31 | 6,786,627 | +0.35(+0.29%) |
Mar 21, 2016 | 119.00 | 119.33 | 118.73 | 118.96 | 7,239,560 | -0.84(-0.70%) |
Mar 18, 2016 | 119.59 | 120.34 | 119.51 | 119.80 | 16,965,892 | -0.33(-0.27%) |
Mar 17, 2016 | 121.16 | 121.18 | 120.03 | 120.13 | 9,914,299 | -0.46(-0.38%) |
Mar 16, 2016 | 117.42 | 120.76 | 117.34 | 120.59 | 17,323,272 | +2.63(+2.23%) |
Mar 15, 2016 | 117.78 | 118.04 | 117.36 | 117.96 | 9,941,776 | +0.09(+0.08%) |
Mar 14, 2016 | 120.27 | 120.31 | 117.50 | 117.87 | 14,233,793 | -1.54(-1.29%) |
Mar 11, 2016 | 121.19 | 121.39 | 119.36 | 119.41 | 10,812,322 | -2.09(-1.72%) |
Mar 10, 2016 | 120.50 | 121.76 | 120.42 | 121.50 | 18,102,132 | +1.92(+1.61%) |
Mar 09, 2016 | 119.20 | 120.39 | 118.84 | 119.58 | 8,669,286 | -1.00(-0.83%) |
Mar 08, 2016 | 121.79 | 121.87 | 120.47 | 120.58 | 11,527,039 | -0.56(-0.46%) |
Mar 07, 2016 | 121.18 | 121.58 | 120.41 | 121.14 | 9,349,749 | +0.60(+0.50%) |
Mar 04, 2016 | 121.13 | 122.37 | 120.22 | 120.54 | 16,261,054 | -0.19(-0.16%) |
Mar 03, 2016 | 118.86 | 121.30 | 118.81 | 120.73 | 18,717,456 | +2.05(+1.73%) |
Mar 02, 2016 | 118.34 | 118.97 | 118.07 | 118.68 | 8,891,512 | +0.91(+0.77%) |
Mar 01, 2016 | 118.74 | 119.11 | 117.34 | 117.77 | 14,138,917 | -0.87(-0.73%) |
Feb 29, 2016 | 117.59 | 118.70 | 117.53 | 118.64 | 11,515,755 | +1.53(+1.31%) |
Feb 26, 2016 | 117.43 | 117.72 | 115.86 | 117.11 | 12,505,077 | -0.81(-0.69%) |
Feb 25, 2016 | 117.62 | 118.91 | 117.56 | 117.92 | 12,495,623 | +0.31(+0.26%) |
Feb 24, 2016 | 119.00 | 119.86 | 117.35 | 117.61 | 17,934,428 | +0.39(+0.33%) |
Feb 23, 2016 | 116.68 | 117.42 | 116.52 | 117.22 | 9,022,841 | +1.73(+1.50%) |
Feb 22, 2016 | 115.44 | 116.16 | 115.41 | 115.49 | 10,675,821 | -2.09(-1.78%) |
Feb 19, 2016 | 117.26 | 117.92 | 117.10 | 117.58 | 15,191,950 | -0.71(-0.60%) |
Feb 18, 2016 | 115.30 | 118.59 | 115.29 | 118.29 | 13,583,223 | +2.81(+2.43%) |
Feb 17, 2016 | 115.47 | 116.07 | 114.89 | 115.48 | 10,579,002 | +0.71(+0.62%) |
Feb 16, 2016 | 116.00 | 116.31 | 114.74 | 114.77 | 14,596,471 | -3.59(-3.03%) |
Feb 12, 2016 | 118.12 | 118.36 | 118.36 | 118.36 | 16,981,200 | -0.70(-0.59%) |
Feb 11, 2016 | 118.59 | 120.84 | 117.77 | 119.06 | 49,091,828 | +4.60(+4.02%) |
Feb 10, 2016 | 113.92 | 114.52 | 112.98 | 114.46 | 13,280,297 | +0.88(+0.77%) |
Feb 09, 2016 | 114.43 | 114.69 | 113.56 | 113.58 | 18,154,824 | -0.25(-0.22%) |
Feb 08, 2016 | 113.67 | 114.87 | 113.39 | 113.83 | 28,335,864 | +1.51(+1.34%) |
Feb 05, 2016 | 109.79 | 112.35 | 109.58 | 112.32 | 14,777,267 | +1.75(+1.58%) |
Feb 04, 2016 | 110.45 | 110.70 | 109.92 | 110.57 | 13,211,631 | +1.32(+1.21%) |
Feb 03, 2016 | 107.91 | 109.58 | 107.90 | 109.25 | 15,783,258 | +1.16(+1.07%) |
Feb 02, 2016 | 107.92 | 108.18 | 107.35 | 108.09 | 6,654,449 | +0.04(+0.04%) |
Feb 01, 2016 | 107.54 | 108.15 | 107.53 | 108.05 | 10,471,774 | +1.10(+1.03%) |
Jan 29, 2016 | 106.61 | 107.00 | 106.26 | 106.95 | 8,098,682 | +0.41(+0.38%) |
Jan 28, 2016 | 106.55 | 106.86 | 106.48 | 106.54 | 5,913,812 | -1.15(-1.07%) |
Jan 27, 2016 | 106.86 | 107.93 | 106.65 | 107.69 | 8,271,123 | +0.40(+0.37%) |
Jan 26, 2016 | 106.32 | 107.43 | 106.25 | 107.29 | 8,441,627 | +1.21(+1.14%) |
Jan 25, 2016 | 105.76 | 106.09 | 105.60 | 106.08 | 6,815,853 | +1.08(+1.03%) |
Jan 22, 2016 | 104.93 | 105.40 | 104.76 | 105.00 | 4,185,326 | -0.49(-0.46%) |
Jan 21, 2016 | 104.99 | 105.49 | 104.52 | 105.49 | 5,424,282 | +0.12(+0.11%) |
Jan 20, 2016 | 105.17 | 106.11 | 104.96 | 105.37 | 10,119,135 | +1.39(+1.34%) |
Jan 19, 2016 | 104.06 | 104.45 | 103.65 | 103.98 | 4,588,302 | -0.10(-0.10%) |
Jan 15, 2016 | 104.92 | 104.08 | 104.08 | 104.08 | 10,052,700 | +1.06(+1.03%) |
Jan 14, 2016 | 103.75 | 104.18 | 102.50 | 103.02 | 9,988,965 | -1.70(-1.62%) |
Jan 13, 2016 | 103.89 | 104.82 | 103.78 | 104.72 | 7,323,209 | +0.51(+0.49%) |
Jan 12, 2016 | 104.09 | 104.59 | 103.65 | 104.21 | 5,538,121 | -0.53(-0.51%) |
Jan 11, 2016 | 105.47 | 105.57 | 104.71 | 104.74 | 6,272,184 | -0.94(-0.89%) |
Jan 08, 2016 | 105.48 | 105.80 | 105.04 | 105.68 | 7,678,153 | -0.47(-0.44%) |
Jan 07, 2016 | 105.83 | 106.24 | 105.19 | 106.15 | 11,720,856 | +1.48(+1.41%) |
Jan 06, 2016 | 104.37 | 104.80 | 103.93 | 104.67 | 9,313,690 | +1.49(+1.44%) |
Jan 05, 2016 | 103.13 | 103.46 | 102.93 | 103.18 | 3,500,272 | +0.29(+0.28%) |
Jan 04, 2016 | 103.13 | 103.67 | 102.48 | 102.89 | 6,439,703 | +1.43(+1.41%) |
Dec 31, 2015 | 101.48 | 101.46 | 101.46 | 101.46 | 3,823,600 | +0.04(+0.04%) |
Dec 30, 2015 | 101.47 | 101.60 | 101.34 | 101.42 | 3,744,459 | -0.78(-0.76%) |
Dec 29, 2015 | 102.52 | 102.58 | 102.11 | 102.20 | 2,832,098 | -0.07(-0.07%) |
Dec 28, 2015 | 102.48 | 102.60 | 102.03 | 102.27 | 3,356,159 | -0.78(-0.76%) |
Dec 24, 2015 | 102.82 | 103.05 | 103.05 | 103.05 | 1,710,200 | +0.74(+0.72%) |
Dec 23, 2015 | 102.40 | 102.59 | 102.21 | 102.31 | 2,821,295 | -0.30(-0.29%) |
Dec 22, 2015 | 103.09 | 103.20 | 102.56 | 102.61 | 4,122,442 | -0.54(-0.52%) |
Dec 21, 2015 | 102.95 | 103.52 | 102.83 | 103.15 | 6,378,317 | +1.11(+1.09%) |
Dec 18, 2015 | 101.35 | 102.53 | 101.30 | 102.04 | 8,345,864 | +1.54(+1.53%) |
Dec 17, 2015 | 100.92 | 100.99 | 100.23 | 100.50 | 10,154,128 | -2.25(-2.19%) |
Dec 16, 2015 | 102.59 | 103.20 | 101.66 | 102.75 | 8,291,192 | +1.23(+1.21%) |
Dec 15, 2015 | 101.71 | 102.06 | 101.41 | 101.52 | 6,829,977 | -0.27(-0.27%) |
Dec 14, 2015 | 102.58 | 102.72 | 101.74 | 101.79 | 5,562,483 | -1.32(-1.28%) |
Dec 11, 2015 | 101.91 | 103.32 | 101.85 | 103.11 | 6,798,411 | +0.56(+0.55%) |
Dec 10, 2015 | 102.51 | 102.83 | 102.34 | 102.55 | 3,852,053 | -0.09(-0.09%) |
Dec 09, 2015 | 103.63 | 103.66 | 102.32 | 102.64 | 6,026,173 | -0.20(-0.19%) |
Dec 08, 2015 | 103.13 | 103.26 | 102.54 | 102.84 | 3,411,932 | +0.17(+0.17%) |
Dec 07, 2015 | 103.32 | 103.37 | 102.50 | 102.67 | 4,385,323 | -1.35(-1.30%) |
Dec 04, 2015 | 102.74 | 104.21 | 102.65 | 104.02 | 10,670,249 | +2.26(+2.22%) |
Dec 03, 2015 | 101.23 | 101.97 | 100.84 | 101.76 | 6,499,685 | +1.07(+1.06%) |
Dec 02, 2015 | 101.35 | 101.35 | 100.53 | 100.69 | 10,219,494 | -1.59(-1.55%) |
Dec 01, 2015 | 102.30 | 102.43 | 101.81 | 102.28 | 4,644,386 | +0.36(+0.35%) |
Nov 30, 2015 | 101.53 | 102.38 | 101.52 | 101.92 | 6,772,392 | +0.67(+0.66%) |
Nov 27, 2015 | 101.01 | 101.62 | 100.99 | 101.25 | 4,993,553 | -1.21(-1.18%) |
Nov 25, 2015 | 102.47 | 102.46 | 102.46 | 102.46 | 2,931,300 | -0.48(-0.47%) |
Nov 24, 2015 | 103.12 | 103.25 | 102.69 | 102.94 | 3,479,355 | +0.68(+0.66%) |
Nov 23, 2015 | 102.48 | 102.75 | 102.16 | 102.26 | 4,042,267 | -0.83(-0.81%) |
Nov 20, 2015 | 103.58 | 103.66 | 102.97 | 103.09 | 5,971,643 | -0.47(-0.45%) |
Nov 19, 2015 | 103.07 | 104.09 | 103.07 | 103.56 | 5,084,569 | +1.13(+1.10%) |
Nov 18, 2015 | 102.39 | 102.95 | 102.07 | 102.43 | 5,041,792 | +0.09(+0.09%) |
Nov 17, 2015 | 103.38 | 103.40 | 101.98 | 102.34 | 8,592,095 | -1.37(-1.32%) |
Nov 16, 2015 | 103.98 | 104.03 | 103.52 | 103.71 | 2,951,109 | +0.15(+0.14%) |
Nov 13, 2015 | 103.54 | 103.74 | 103.45 | 103.56 | 3,224,207 | -0.29(-0.28%) |
Nov 12, 2015 | 103.09 | 104.32 | 103.04 | 103.85 | 6,299,996 | +0.02(+0.02%) |
Nov 11, 2015 | 104.09 | 104.23 | 103.78 | 103.83 | 3,524,349 | -0.35(-0.34%) |
Nov 10, 2015 | 104.09 | 104.65 | 103.87 | 104.18 | 4,445,275 | -0.22(-0.21%) |
Nov 09, 2015 | 104.29 | 104.58 | 104.19 | 104.40 | 4,128,139 | +0.30(+0.29%) |
Nov 06, 2015 | 104.17 | 104.42 | 104.02 | 104.10 | 8,831,874 | -1.54(-1.46%) |
Nov 05, 2015 | 106.01 | 106.10 | 105.58 | 105.64 | 5,925,287 | -0.33(-0.31%) |
Nov 04, 2015 | 107.02 | 107.09 | 105.92 | 105.97 | 7,606,821 | -1.01(-0.94%) |
Nov 03, 2015 | 107.79 | 107.81 | 106.68 | 106.98 | 7,120,024 | -1.61(-1.48%) |
Nov 02, 2015 | 108.64 | 108.84 | 108.46 | 108.59 | 5,836,306 | -0.71(-0.65%) |
Oct 30, 2015 | 109.50 | 109.58 | 109.06 | 109.30 | 5,543,162 | -0.42(-0.38%) |
Oct 29, 2015 | 110.23 | 110.60 | 109.66 | 109.72 | 5,150,785 | -1.06(-0.96%) |
Oct 28, 2015 | 112.68 | 113.25 | 110.31 | 110.78 | 8,200,021 | -0.90(-0.81%) |
Oct 27, 2015 | 111.31 | 111.81 | 111.29 | 111.68 | 2,645,903 | +0.25(+0.22%) |
Oct 26, 2015 | 111.73 | 111.98 | 111.33 | 111.43 | 2,573,507 | -0.07(-0.06%) |
Oct 23, 2015 | 111.81 | 111.84 | 110.96 | 111.50 | 4,868,351 | -0.19(-0.17%) |
Oct 22, 2015 | 111.52 | 112.21 | 111.43 | 111.69 | 3,436,235 | -0.04(-0.04%) |
Oct 21, 2015 | 112.37 | 112.37 | 111.41 | 111.73 | 3,908,787 | -1.00(-0.89%) |
Oct 20, 2015 | 112.38 | 113.09 | 112.38 | 112.73 | 4,891,265 | +0.71(+0.63%) |
Oct 19, 2015 | 112.64 | 112.69 | 111.89 | 112.02 | 3,957,883 | -0.47(-0.42%) |
Oct 16, 2015 | 113.24 | 113.40 | 112.43 | 112.49 | 7,328,038 | -0.80(-0.71%) |
Oct 15, 2015 | 113.20 | 113.99 | 112.94 | 113.29 | 14,083,688 | -0.52(-0.46%) |
Oct 14, 2015 | 112.63 | 113.95 | 112.30 | 113.81 | 10,207,465 | +1.95(+1.74%) |
Oct 13, 2015 | 111.36 | 111.87 | 111.28 | 111.86 | 5,148,232 | +0.55(+0.49%) |
Oct 12, 2015 | 111.67 | 111.73 | 111.01 | 111.31 | 6,257,595 | +0.44(+0.40%) |
Oct 09, 2015 | 110.54 | 111.05 | 110.23 | 110.87 | 7,907,263 | +1.73(+1.59%) |
Oct 08, 2015 | 109.16 | 110.27 | 109.06 | 109.14 | 5,038,194 | -0.56(-0.51%) |
Oct 07, 2015 | 109.75 | 110.14 | 109.34 | 109.70 | 5,355,439 | -0.16(-0.15%) |
Oct 06, 2015 | 109.80 | 110.26 | 109.65 | 109.86 | 7,513,598 | +1.09(+1.00%) |
Oct 05, 2015 | 109.14 | 109.38 | 108.46 | 108.77 | 5,490,072 | -0.22(-0.20%) |
Oct 02, 2015 | 108.54 | 109.32 | 108.54 | 108.99 | 7,730,647 | +2.26(+2.12%) |
Oct 01, 2015 | 106.98 | 107.21 | 106.63 | 106.73 | 4,278,442 | -0.13(-0.12%) |
Sep 30, 2015 | 106.78 | 107.08 | 106.49 | 106.86 | 7,405,276 | -1.12(-1.04%) |
Sep 29, 2015 | 108.24 | 108.69 | 107.88 | 107.98 | 4,042,592 | -0.44(-0.41%) |
Sep 28, 2015 | 108.37 | 108.91 | 108.27 | 108.42 | 3,809,406 | -1.39(-1.27%) |
Sep 25, 2015 | 109.87 | 110.03 | 109.55 | 109.81 | 5,209,493 | -0.68(-0.62%) |
Sep 24, 2015 | 109.67 | 110.82 | 109.63 | 110.49 | 11,024,260 | +2.27(+2.10%) |
Sep 23, 2015 | 108.54 | 108.64 | 108.20 | 108.22 | 2,741,894 | +0.43(+0.40%) |
Sep 22, 2015 | 107.58 | 107.96 | 107.44 | 107.79 | 5,482,162 | -0.74(-0.68%) |
Sep 21, 2015 | 108.49 | 108.66 | 108.33 | 108.53 | 4,104,702 | -0.68(-0.62%) |
Sep 18, 2015 | 109.10 | 109.38 | 108.82 | 109.21 | 6,794,284 | +0.80(+0.74%) |
Sep 17, 2015 | 107.07 | 108.58 | 106.96 | 108.41 | 8,403,723 | +1.10(+1.03%) |
Sep 16, 2015 | 106.60 | 107.70 | 106.56 | 107.31 | 5,313,461 | +1.41(+1.33%) |
Sep 15, 2015 | 105.83 | 106.06 | 105.68 | 105.90 | 2,904,558 | -0.32(-0.30%) |
Sep 14, 2015 | 105.86 | 106.38 | 105.78 | 106.22 | 2,350,728 | +0.06(+0.06%) |
Sep 11, 2015 | 105.65 | 106.20 | 105.27 | 106.16 | 4,023,894 | -0.22(-0.21%) |
Sep 10, 2015 | 106.61 | 106.70 | 106.18 | 106.38 | 6,203,935 | +0.25(+0.24%) |
Sep 09, 2015 | 106.64 | 106.71 | 105.48 | 106.13 | 8,853,838 | -1.39(-1.29%) |
Sep 08, 2015 | 107.60 | 107.94 | 107.31 | 107.52 | 5,981,920 | +0.03(+0.03%) |
Sep 04, 2015 | 107.14 | 107.49 | 107.49 | 107.49 | 4,025,000 | -0.35(-0.32%) |
Sep 03, 2015 | 107.77 | 108.32 | 107.56 | 107.84 | 3,912,980 | -0.78(-0.72%) |
Sep 02, 2015 | 109.01 | 109.34 | 108.46 | 108.62 | 4,111,488 | -0.58(-0.53%) |
Sep 01, 2015 | 109.63 | 109.77 | 108.94 | 109.20 | 7,077,213 | +0.38(+0.35%) |
Aug 31, 2015 | 108.19 | 108.92 | 108.03 | 108.82 | 4,531,931 | +0.12(+0.11%) |
Aug 28, 2015 | 108.17 | 109.30 | 108.12 | 108.70 | 7,558,923 | +0.97(+0.90%) |
Aug 27, 2015 | 107.33 | 108.04 | 107.13 | 107.73 | 8,102,065 | +0.06(+0.06%) |
Aug 26, 2015 | 107.72 | 108.06 | 107.08 | 107.67 | 10,856,323 | -1.49(-1.36%) |
Aug 25, 2015 | 110.01 | 110.05 | 108.72 | 109.16 | 9,973,800 | -1.37(-1.24%) |
Aug 24, 2015 | 111.54 | 112.11 | 109.77 | 110.53 | 18,387,318 | -0.60(-0.54%) |
Aug 21, 2015 | 110.93 | 111.33 | 110.12 | 111.13 | 13,917,638 | +0.69(+0.62%) |
Aug 20, 2015 | 109.81 | 110.61 | 109.70 | 110.44 | 12,545,909 | +1.89(+1.74%) |
Aug 19, 2015 | 107.63 | 108.65 | 107.63 | 108.55 | 7,035,087 | +1.44(+1.34%) |
Aug 18, 2015 | 106.67 | 107.33 | 106.38 | 107.11 | 4,121,839 | -0.02(-0.02%) |
Aug 17, 2015 | 107.37 | 107.51 | 107.00 | 107.13 | 5,768,970 | +0.28(+0.26%) |
Aug 14, 2015 | 107.07 | 107.40 | 106.54 | 106.85 | 3,509,238 | -0.01(-0.01%) |
Aug 13, 2015 | 106.95 | 107.18 | 106.71 | 106.86 | 4,761,532 | -0.89(-0.83%) |
Aug 12, 2015 | 106.99 | 107.91 | 106.93 | 107.75 | 10,021,442 | +1.49(+1.40%) |
Aug 11, 2015 | 106.49 | 106.63 | 105.77 | 106.26 | 4,060,592 | +0.54(+0.51%) |
Aug 10, 2015 | 105.03 | 106.27 | 104.92 | 105.72 | 5,892,502 | +1.07(+1.02%) |
Aug 07, 2015 | 104.56 | 105.38 | 104.55 | 104.65 | 4,400,915 | +0.26(+0.25%) |
Aug 06, 2015 | 104.15 | 104.86 | 104.14 | 104.39 | 3,907,824 | +0.46(+0.44%) |
Aug 05, 2015 | 104.42 | 104.50 | 103.78 | 103.93 | 5,040,915 | -0.38(-0.36%) |
Aug 04, 2015 | 104.56 | 104.75 | 103.95 | 104.31 | 3,237,035 | +0.21(+0.20%) |
Aug 03, 2015 | 104.59 | 104.82 | 104.05 | 104.10 | 3,526,943 | -0.83(-0.79%) |
Jul 31, 2015 | 105.41 | 105.75 | 104.69 | 104.93 | 6,689,175 | +0.66(+0.63%) |
Jul 30, 2015 | 104.03 | 104.97 | 103.86 | 104.27 | 6,651,935 | -0.90(-0.86%) |
Jul 29, 2015 | 104.93 | 105.63 | 104.49 | 105.17 | 5,616,844 | +0.15(+0.14%) |
Jul 28, 2015 | 105.09 | 105.33 | 104.83 | 105.02 | 5,547,801 | +0.16(+0.15%) |
Jul 27, 2015 | 104.94 | 105.68 | 104.66 | 104.86 | 10,689,975 | -0.49(-0.47%) |
Jul 24, 2015 | 103.61 | 105.59 | 103.43 | 105.35 | 11,572,679 | +1.02(+0.98%) |
Jul 23, 2015 | 104.98 | 105.30 | 104.20 | 104.33 | 5,778,779 | -0.47(-0.45%) |
Jul 22, 2015 | 104.39 | 105.09 | 104.18 | 104.80 | 8,348,062 | -0.57(-0.54%) |
Jul 21, 2015 | 105.81 | 106.32 | 105.25 | 105.37 | 10,517,034 | -0.33(-0.31%) |
Jul 20, 2015 | 106.60 | 106.65 | 105.62 | 105.70 | 15,748,062 | -2.95(-2.72%) |
Jul 17, 2015 | 109.11 | 109.16 | 108.40 | 108.65 | 14,858,273 | -1.11(-1.01%) |
Jul 16, 2015 | 109.67 | 110.01 | 109.60 | 109.76 | 4,629,073 | -0.40(-0.36%) |
Jul 15, 2015 | 110.00 | 110.19 | 109.58 | 110.16 | 9,283,748 | -0.58(-0.52%) |
Jul 14, 2015 | 111.00 | 111.08 | 110.63 | 110.74 | 2,600,155 | -0.25(-0.23%) |
Jul 13, 2015 | 110.43 | 111.14 | 110.36 | 110.99 | 4,279,210 | -0.50(-0.45%) |
Jul 10, 2015 | 111.18 | 111.71 | 111.03 | 111.49 | 3,594,918 | +0.13(+0.12%) |
Jul 09, 2015 | 111.80 | 111.93 | 111.15 | 111.36 | 3,802,727 | +0.27(+0.24%) |
Jul 08, 2015 | 111.38 | 111.65 | 111.08 | 111.09 | 5,693,951 | +0.33(+0.30%) |
Jul 07, 2015 | 111.08 | 111.14 | 110.05 | 110.76 | 9,072,990 | -1.30(-1.16%) |
Jul 06, 2015 | 111.71 | 112.58 | 111.63 | 112.06 | 4,259,575 | +0.30(+0.27%) |
Jul 02, 2015 | 111.66 | 111.76 | 111.76 | 111.76 | 3,838,600 | -0.22(-0.20%) |
Jul 01, 2015 | 112.12 | 112.51 | 111.94 | 111.98 | 4,408,335 | -0.39(-0.35%) |
Jun 30, 2015 | 112.24 | 113.05 | 111.85 | 112.37 | 7,896,734 | -0.70(-0.62%) |
Jun 29, 2015 | 112.81 | 113.23 | 112.53 | 113.07 | 5,819,704 | +0.51(+0.45%) |
Jun 26, 2015 | 112.20 | 112.68 | 112.13 | 112.56 | 4,392,589 | +0.12(+0.11%) |
Jun 25, 2015 | 112.43 | 112.71 | 112.36 | 112.44 | 2,900,178 | -0.15(-0.13%) |
Jun 24, 2015 | 112.48 | 112.69 | 112.31 | 112.59 | 2,975,459 | -0.30(-0.27%) |
Jun 23, 2015 | 112.96 | 113.17 | 112.79 | 112.89 | 4,522,597 | -0.75(-0.66%) |
Jun 22, 2015 | 113.79 | 113.94 | 113.34 | 113.64 | 5,763,562 | -1.48(-1.29%) |
Jun 19, 2015 | 115.34 | 115.46 | 114.95 | 115.12 | 4,611,647 | -0.20(-0.17%) |
Jun 18, 2015 | 115.19 | 115.61 | 114.89 | 115.32 | 8,039,115 | +1.47(+1.29%) |
Jun 17, 2015 | 113.07 | 114.04 | 112.63 | 113.85 | 6,455,773 | +0.53(+0.47%) |
Jun 16, 2015 | 113.08 | 113.41 | 112.79 | 113.32 | 4,033,268 | -0.41(-0.36%) |
Jun 15, 2015 | 113.28 | 114.15 | 113.22 | 113.73 | 5,055,086 | +0.50(+0.44%) |
Jun 12, 2015 | 113.06 | 113.50 | 112.96 | 113.23 | 2,998,483 | -0.03(-0.03%) |
Jun 11, 2015 | 113.27 | 113.41 | 112.92 | 113.26 | 4,434,282 | -0.52(-0.46%) |
Jun 10, 2015 | 114.14 | 114.14 | 113.69 | 113.78 | 5,452,863 | +0.96(+0.85%) |
Jun 09, 2015 | 113.15 | 113.23 | 112.71 | 112.82 | 3,529,924 | +0.25(+0.22%) |
Jun 08, 2015 | 112.39 | 112.66 | 112.13 | 112.57 | 3,122,038 | +0.33(+0.29%) |
Jun 05, 2015 | 111.60 | 112.39 | 111.57 | 112.24 | 5,561,283 | -0.60(-0.53%) |
Jun 04, 2015 | 112.98 | 113.15 | 112.48 | 112.84 | 5,565,817 | -0.80(-0.70%) |
Jun 03, 2015 | 114.13 | 114.37 | 113.08 | 113.64 | 4,886,054 | -0.82(-0.72%) |
Jun 02, 2015 | 114.36 | 114.64 | 114.17 | 114.46 | 3,988,589 | +0.46(+0.40%) |
Jun 01, 2015 | 115.02 | 115.49 | 113.90 | 114.00 | 8,254,034 | -0.10(-0.09%) |
May 29, 2015 | 114.14 | 114.48 | 114.00 | 114.10 | 3,407,489 | +0.08(+0.07%) |
May 28, 2015 | 113.85 | 114.16 | 113.21 | 114.02 | 5,265,996 | +0.13(+0.11%) |
May 27, 2015 | 113.78 | 114.02 | 113.63 | 113.89 | 2,681,069 | -0.02(-0.02%) |
May 26, 2015 | 113.84 | 114.23 | 113.70 | 113.91 | 5,769,480 | -1.69(-1.46%) |
May 22, 2015 | 115.51 | 115.60 | 115.60 | 115.60 | 1,780,200 | -0.09(-0.08%) |
May 21, 2015 | 115.53 | 116.00 | 115.47 | 115.69 | 2,514,318 | -0.39(-0.34%) |
May 20, 2015 | 116.03 | 116.38 | 115.76 | 116.08 | 4,432,146 | +0.19(+0.16%) |
May 19, 2015 | 116.55 | 116.73 | 115.65 | 115.89 | 5,052,137 | -1.63(-1.39%) |
May 18, 2015 | 117.78 | 117.88 | 117.27 | 117.52 | 5,079,850 | -0.01(-0.01%) |
May 15, 2015 | 116.80 | 117.63 | 116.68 | 117.53 | 4,447,333 | +0.35(+0.30%) |
May 14, 2015 | 117.28 | 117.75 | 117.03 | 117.18 | 6,923,017 | +0.63(+0.54%) |
May 13, 2015 | 115.74 | 116.93 | 115.68 | 116.55 | 11,765,504 | +2.05(+1.79%) |
May 12, 2015 | 114.10 | 114.67 | 114.06 | 114.50 | 3,256,495 | +0.97(+0.85%) |
May 11, 2015 | 114.09 | 114.31 | 113.08 | 113.53 | 2,916,745 | -0.44(-0.39%) |
May 08, 2015 | 114.34 | 114.43 | 113.59 | 113.97 | 9,964,072 | +0.55(+0.48%) |
May 07, 2015 | 113.84 | 114.01 | 113.32 | 113.42 | 5,455,090 | -0.94(-0.82%) |
May 06, 2015 | 114.59 | 114.75 | 114.02 | 114.36 | 3,278,985 | -0.06(-0.05%) |
May 05, 2015 | 114.89 | 115.11 | 114.39 | 114.42 | 3,856,520 | +0.32(+0.28%) |
May 04, 2015 | 114.18 | 114.44 | 113.88 | 114.10 | 3,647,352 | +1.02(+0.90%) |