Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 113.73 | 114.24 | 113.07 | 113.23 | 3,122,715 | -0.02(-0.02%) |
May 27, 2016 | 113.29 | 113.25 | 113.25 | 113.25 | 1,269,000 | +0.18(+0.16%) |
May 26, 2016 | 113.33 | 113.82 | 112.65 | 113.07 | 1,903,044 | -0.62(-0.55%) |
May 25, 2016 | 112.31 | 113.85 | 111.87 | 113.69 | 2,927,697 | +2.06(+1.85%) |
May 24, 2016 | 110.54 | 111.94 | 110.25 | 111.63 | 2,470,669 | +1.54(+1.40%) |
May 23, 2016 | 110.42 | 111.00 | 109.59 | 110.09 | 1,773,065 | -0.55(-0.50%) |
May 20, 2016 | 110.38 | 111.43 | 110.20 | 110.64 | 1,160,289 | +0.92(+0.84%) |
May 19, 2016 | 109.91 | 111.33 | 108.64 | 109.72 | 1,272,425 | -0.88(-0.80%) |
May 18, 2016 | 110.04 | 111.48 | 109.60 | 110.60 | 1,836,874 | +0.40(+0.36%) |
May 17, 2016 | 110.40 | 111.12 | 109.44 | 110.20 | 1,818,166 | -0.30(-0.27%) |
May 16, 2016 | 107.81 | 110.55 | 107.59 | 110.50 | 2,555,065 | +2.60(+2.41%) |
May 13, 2016 | 108.54 | 109.49 | 106.30 | 107.90 | 3,163,262 | -0.70(-0.64%) |
May 12, 2016 | 112.45 | 112.78 | 107.78 | 108.60 | 4,437,699 | -3.66(-3.26%) |
May 11, 2016 | 114.72 | 114.72 | 112.28 | 112.26 | 1,556,892 | -2.20(-1.92%) |
May 10, 2016 | 114.24 | 114.79 | 113.58 | 114.46 | 1,522,209 | +0.53(+0.47%) |
May 09, 2016 | 112.81 | 115.44 | 112.81 | 113.93 | 1,989,944 | +1.11(+0.98%) |
May 06, 2016 | 113.19 | 114.26 | 111.73 | 112.82 | 3,203,232 | -1.05(-0.92%) |
May 05, 2016 | 112.89 | 114.32 | 112.53 | 113.87 | 1,741,741 | +0.81(+0.72%) |
May 04, 2016 | 113.05 | 113.97 | 112.30 | 113.06 | 2,316,305 | -1.01(-0.89%) |
May 03, 2016 | 113.46 | 114.93 | 113.30 | 114.07 | 1,782,453 | +0.22(+0.19%) |
May 02, 2016 | 113.26 | 114.84 | 112.90 | 113.85 | 2,114,180 | +1.58(+1.41%) |
Apr 29, 2016 | 114.00 | 114.00 | 111.68 | 112.27 | 3,709,126 | -2.36(-2.06%) |
Apr 28, 2016 | 115.05 | 115.96 | 113.66 | 114.63 | 2,448,178 | +0.83(+0.73%) |
Apr 27, 2016 | 115.61 | 115.71 | 113.29 | 113.80 | 2,445,034 | -1.97(-1.70%) |
Apr 26, 2016 | 114.01 | 115.82 | 114.01 | 115.77 | 1,871,924 | +1.47(+1.29%) |
Apr 25, 2016 | 114.20 | 114.90 | 113.44 | 114.30 | 1,891,006 | -0.52(-0.45%) |
Apr 22, 2016 | 113.44 | 114.82 | 113.09 | 114.82 | 2,030,275 | +1.73(+1.53%) |
Apr 21, 2016 | 112.96 | 113.92 | 112.74 | 113.09 | 1,320,599 | -0.12(-0.11%) |
Apr 20, 2016 | 111.65 | 113.76 | 111.19 | 113.21 | 1,860,100 | +1.74(+1.56%) |
Apr 19, 2016 | 111.38 | 112.89 | 110.90 | 111.47 | 1,248,098 | +1.00(+0.91%) |
Apr 18, 2016 | 109.67 | 111.12 | 109.11 | 110.47 | 1,483,429 | +0.66(+0.60%) |
Apr 15, 2016 | 110.07 | 110.25 | 108.52 | 109.81 | 1,766,083 | +0.12(+0.11%) |
Apr 14, 2016 | 110.21 | 110.74 | 109.53 | 109.69 | 1,793,917 | -0.85(-0.77%) |
Apr 13, 2016 | 109.99 | 110.78 | 109.06 | 110.54 | 1,701,549 | +1.25(+1.14%) |
Apr 12, 2016 | 108.28 | 109.38 | 107.55 | 109.29 | 1,868,718 | +1.03(+0.95%) |
Apr 11, 2016 | 108.91 | 110.05 | 108.02 | 108.26 | 2,539,672 | -0.61(-0.56%) |
Apr 08, 2016 | 110.66 | 111.10 | 108.61 | 108.87 | 2,380,451 | -1.41(-1.28%) |
Apr 07, 2016 | 111.36 | 111.86 | 109.62 | 110.28 | 3,313,028 | -1.83(-1.63%) |
Apr 06, 2016 | 111.19 | 112.15 | 110.81 | 112.11 | 3,579,581 | +0.99(+0.89%) |
Apr 05, 2016 | 113.41 | 113.85 | 110.41 | 111.12 | 3,487,852 | -3.41(-2.98%) |
Apr 04, 2016 | 113.48 | 114.96 | 112.61 | 114.53 | 2,307,091 | +0.82(+0.72%) |
Apr 01, 2016 | 112.12 | 114.00 | 111.71 | 113.71 | 2,149,661 | +1.36(+1.21%) |
Mar 31, 2016 | 113.73 | 114.26 | 112.35 | 112.35 | 3,217,043 | -1.84(-1.61%) |
Mar 30, 2016 | 113.33 | 115.52 | 113.33 | 114.19 | 2,391,921 | +0.90(+0.79%) |
Mar 29, 2016 | 112.50 | 113.53 | 111.88 | 113.29 | 2,190,375 | +1.19(+1.06%) |
Mar 28, 2016 | 112.41 | 113.36 | 111.91 | 112.10 | 1,099,262 | -0.31(-0.28%) |
Mar 24, 2016 | 111.37 | 112.41 | 112.41 | 112.41 | 2,172,800 | +0.66(+0.59%) |
Mar 23, 2016 | 112.56 | 113.00 | 111.39 | 111.75 | 2,229,941 | -0.77(-0.68%) |
Mar 22, 2016 | 111.21 | 113.17 | 111.07 | 112.52 | 1,834,303 | +1.11(+1.00%) |
Mar 21, 2016 | 112.07 | 112.78 | 110.83 | 111.41 | 1,834,105 | -1.20(-1.07%) |
Mar 18, 2016 | 110.44 | 113.36 | 110.44 | 112.61 | 2,765,998 | +2.06(+1.86%) |
Mar 17, 2016 | 112.96 | 113.39 | 109.00 | 110.55 | 3,222,938 | -2.81(-2.48%) |
Mar 16, 2016 | 112.68 | 113.83 | 111.53 | 113.36 | 1,964,941 | +0.49(+0.43%) |
Mar 15, 2016 | 113.32 | 113.84 | 111.21 | 112.87 | 2,213,875 | -1.30(-1.14%) |
Mar 14, 2016 | 112.74 | 114.48 | 112.49 | 114.17 | 2,189,207 | +0.70(+0.62%) |
Mar 11, 2016 | 111.63 | 113.48 | 111.12 | 113.47 | 2,111,292 | +2.60(+2.35%) |
Mar 10, 2016 | 109.81 | 111.73 | 109.33 | 110.87 | 2,315,642 | +1.65(+1.51%) |
Mar 09, 2016 | 107.86 | 109.24 | 107.29 | 109.22 | 3,584,124 | +2.23(+2.08%) |
Mar 08, 2016 | 109.05 | 109.40 | 106.94 | 106.99 | 2,510,250 | -2.71(-2.47%) |
Mar 07, 2016 | 107.43 | 109.70 | 107.01 | 109.70 | 1,996,271 | +1.64(+1.52%) |
Mar 04, 2016 | 109.14 | 109.80 | 107.83 | 108.06 | 3,461,181 | -1.58(-1.44%) |
Mar 03, 2016 | 109.32 | 109.84 | 107.89 | 109.64 | 2,330,845 | -0.51(-0.46%) |
Mar 02, 2016 | 110.05 | 110.54 | 109.13 | 110.15 | 1,978,271 | -0.39(-0.35%) |
Mar 01, 2016 | 109.54 | 110.58 | 108.01 | 110.54 | 2,178,109 | +1.91(+1.76%) |
Feb 29, 2016 | 109.52 | 110.72 | 108.60 | 108.63 | 2,661,804 | -1.29(-1.17%) |
Feb 26, 2016 | 109.47 | 111.53 | 109.36 | 109.92 | 2,902,209 | +0.52(+0.48%) |
Feb 25, 2016 | 107.12 | 109.53 | 105.97 | 109.40 | 2,184,871 | +2.75(+2.58%) |
Feb 24, 2016 | 107.02 | 107.29 | 105.24 | 106.65 | 2,035,019 | -0.68(-0.63%) |
Feb 23, 2016 | 106.78 | 107.99 | 106.30 | 107.33 | 1,877,490 | +0.77(+0.72%) |
Feb 22, 2016 | 103.67 | 107.00 | 102.84 | 106.56 | 3,023,214 | +3.11(+3.01%) |
Feb 19, 2016 | 104.80 | 105.40 | 102.52 | 103.45 | 2,358,641 | -0.93(-0.89%) |
Feb 18, 2016 | 105.22 | 106.25 | 104.02 | 104.38 | 2,409,592 | -1.08(-1.02%) |
Feb 17, 2016 | 102.60 | 105.60 | 102.19 | 105.46 | 3,342,905 | +3.28(+3.21%) |
Feb 16, 2016 | 100.06 | 102.31 | 99.63 | 102.18 | 2,159,795 | +2.88(+2.90%) |
Feb 12, 2016 | 97.74 | 99.30 | 99.30 | 99.30 | 2,272,000 | +1.48(+1.51%) |
Feb 11, 2016 | 98.33 | 99.10 | 97.05 | 97.82 | 2,285,830 | -1.92(-1.93%) |
Feb 10, 2016 | 98.31 | 100.56 | 98.25 | 99.74 | 3,196,820 | +2.54(+2.61%) |
Feb 09, 2016 | 93.74 | 98.36 | 92.42 | 97.20 | 4,493,396 | +2.89(+3.06%) |
Feb 08, 2016 | 98.34 | 98.41 | 93.29 | 94.31 | 3,902,142 | -4.91(-4.95%) |
Feb 05, 2016 | 102.04 | 102.51 | 98.95 | 99.22 | 2,727,304 | -2.89(-2.83%) |
Feb 04, 2016 | 100.72 | 102.31 | 99.96 | 102.11 | 2,232,601 | +0.92(+0.91%) |
Feb 03, 2016 | 102.11 | 102.50 | 99.23 | 101.19 | 2,806,737 | -0.69(-0.68%) |
Feb 02, 2016 | 103.05 | 103.25 | 100.93 | 101.88 | 2,833,738 | -1.49(-1.44%) |
Feb 01, 2016 | 103.25 | 104.53 | 102.51 | 103.37 | 4,446,267 | +1.53(+1.50%) |
Jan 29, 2016 | 99.37 | 101.84 | 99.07 | 101.84 | 3,383,762 | +3.05(+3.09%) |
Jan 28, 2016 | 102.00 | 102.87 | 98.40 | 98.79 | 3,899,056 | -2.90(-2.85%) |
Jan 27, 2016 | 105.08 | 105.11 | 100.57 | 101.69 | 4,341,894 | -3.29(-3.13%) |
Jan 26, 2016 | 105.65 | 105.83 | 103.92 | 104.98 | 2,466,436 | -0.45(-0.43%) |
Jan 25, 2016 | 108.68 | 108.84 | 105.22 | 105.43 | 1,853,036 | -2.15(-2.00%) |
Jan 22, 2016 | 106.16 | 108.13 | 105.72 | 107.58 | 2,344,665 | +2.32(+2.20%) |
Jan 21, 2016 | 104.59 | 106.22 | 103.72 | 105.26 | 3,062,336 | +1.22(+1.17%) |
Jan 20, 2016 | 103.77 | 104.97 | 100.29 | 104.04 | 5,735,493 | -0.80(-0.76%) |
Jan 19, 2016 | 105.67 | 106.95 | 104.32 | 104.84 | 6,193,186 | -0.20(-0.19%) |
Jan 15, 2016 | 106.08 | 105.04 | 105.04 | 105.04 | 4,780,900 | -3.21(-2.97%) |
Jan 14, 2016 | 104.86 | 108.54 | 104.44 | 108.25 | 4,230,290 | +3.37(+3.21%) |
Jan 13, 2016 | 109.25 | 109.97 | 104.72 | 104.88 | 4,485,623 | -4.27(-3.91%) |
Jan 12, 2016 | 104.53 | 109.60 | 104.53 | 109.15 | 4,220,817 | +3.83(+3.64%) |
Jan 11, 2016 | 107.14 | 108.27 | 104.19 | 105.32 | 4,785,317 | -1.75(-1.63%) |
Jan 08, 2016 | 110.00 | 110.46 | 106.27 | 107.07 | 7,014,722 | -3.20(-2.90%) |
Jan 07, 2016 | 108.92 | 111.23 | 108.25 | 110.27 | 6,282,218 | +0.05(+0.05%) |
Jan 06, 2016 | 109.16 | 110.98 | 109.09 | 110.22 | 6,670,167 | -0.56(-0.51%) |
Jan 05, 2016 | 109.73 | 111.19 | 109.20 | 110.78 | 3,476,677 | +1.52(+1.39%) |
Jan 04, 2016 | 106.59 | 109.26 | 106.02 | 109.26 | 4,890,511 | +1.14(+1.05%) |
Dec 31, 2015 | 108.35 | 108.12 | 108.12 | 108.12 | 1,612,700 | -0.81(-0.74%) |
Dec 30, 2015 | 110.39 | 110.84 | 108.64 | 108.93 | 1,041,455 | -1.28(-1.16%) |
Dec 29, 2015 | 109.52 | 110.90 | 109.39 | 110.21 | 1,088,299 | +1.26(+1.16%) |
Dec 28, 2015 | 109.53 | 109.67 | 108.22 | 108.95 | 1,543,912 | -0.68(-0.62%) |
Dec 24, 2015 | 110.01 | 109.63 | 109.63 | 109.63 | 726,800 | -0.45(-0.40%) |
Dec 23, 2015 | 109.13 | 110.45 | 109.13 | 110.08 | 1,776,451 | +1.17(+1.07%) |
Dec 22, 2015 | 110.42 | 110.47 | 107.76 | 108.91 | 2,659,431 | -0.81(-0.74%) |
Dec 21, 2015 | 108.91 | 110.54 | 108.59 | 109.72 | 2,730,712 | +1.25(+1.15%) |
Dec 18, 2015 | 108.77 | 109.92 | 108.02 | 108.47 | 4,296,865 | -0.39(-0.36%) |
Dec 17, 2015 | 108.73 | 109.41 | 107.71 | 108.86 | 2,826,806 | +0.10(+0.09%) |
Dec 16, 2015 | 108.08 | 108.95 | 107.13 | 108.76 | 2,821,728 | +1.74(+1.63%) |
Dec 15, 2015 | 106.50 | 108.43 | 106.25 | 107.02 | 2,712,562 | +1.22(+1.15%) |
Dec 14, 2015 | 105.22 | 106.50 | 104.69 | 105.80 | 3,798,041 | +0.89(+0.85%) |
Dec 11, 2015 | 103.94 | 106.30 | 103.17 | 104.91 | 3,556,036 | +0.09(+0.09%) |
Dec 10, 2015 | 103.59 | 105.55 | 103.16 | 104.82 | 2,162,224 | +0.95(+0.91%) |
Dec 09, 2015 | 103.11 | 104.53 | 102.83 | 103.87 | 3,409,133 | -0.06(-0.06%) |
Dec 08, 2015 | 102.86 | 104.28 | 102.10 | 103.93 | 2,957,865 | +0.31(+0.30%) |
Dec 07, 2015 | 105.45 | 105.46 | 103.06 | 103.62 | 2,945,472 | -1.70(-1.61%) |
Dec 04, 2015 | 102.47 | 106.10 | 101.91 | 105.32 | 4,784,890 | +3.60(+3.54%) |
Dec 03, 2015 | 106.75 | 107.53 | 101.42 | 101.72 | 7,098,741 | -5.21(-4.87%) |
Dec 02, 2015 | 107.63 | 109.48 | 106.62 | 106.93 | 3,974,576 | -0.57(-0.53%) |
Dec 01, 2015 | 103.16 | 107.85 | 102.78 | 107.50 | 4,371,138 | +4.75(+4.62%) |
Nov 30, 2015 | 104.47 | 104.90 | 102.75 | 102.75 | 2,789,202 | -1.31(-1.26%) |
Nov 27, 2015 | 104.25 | 104.80 | 103.40 | 104.06 | 958,391 | +0.11(+0.11%) |
Nov 25, 2015 | 106.31 | 103.95 | 103.95 | 103.95 | 2,271,000 | -2.13(-2.01%) |
Nov 24, 2015 | 104.84 | 106.28 | 104.35 | 106.08 | 2,249,692 | +0.37(+0.35%) |
Nov 23, 2015 | 104.78 | 106.92 | 104.31 | 105.71 | 2,892,528 | +1.28(+1.23%) |
Nov 20, 2015 | 101.35 | 104.98 | 100.55 | 104.43 | 4,983,916 | +4.54(+4.54%) |
Nov 19, 2015 | 101.70 | 103.58 | 98.67 | 99.89 | 11,864,093 | -6.97(-6.52%) |
Nov 18, 2015 | 105.28 | 107.06 | 104.46 | 106.86 | 1,719,602 | +1.58(+1.50%) |
Nov 17, 2015 | 104.82 | 107.04 | 104.01 | 105.28 | 1,574,996 | +0.27(+0.26%) |
Nov 16, 2015 | 102.39 | 105.09 | 102.20 | 105.01 | 2,770,383 | +2.80(+2.74%) |
Nov 13, 2015 | 102.65 | 104.25 | 101.52 | 102.21 | 3,871,184 | -0.90(-0.87%) |
Nov 12, 2015 | 105.80 | 106.02 | 103.05 | 103.11 | 4,710,157 | -1.98(-1.88%) |
Nov 11, 2015 | 109.43 | 109.56 | 104.86 | 105.09 | 2,947,138 | -3.65(-3.36%) |
Nov 10, 2015 | 108.25 | 109.39 | 107.89 | 108.74 | 2,678,147 | +0.74(+0.69%) |
Nov 09, 2015 | 107.22 | 108.06 | 105.65 | 108.00 | 3,133,522 | +0.45(+0.42%) |
Nov 06, 2015 | 110.16 | 110.22 | 106.32 | 107.55 | 4,503,343 | -3.72(-3.34%) |
Nov 05, 2015 | 108.77 | 111.65 | 108.47 | 111.27 | 2,876,947 | +2.61(+2.40%) |
Nov 04, 2015 | 111.80 | 112.39 | 107.39 | 108.66 | 4,672,228 | -3.15(-2.82%) |
Nov 03, 2015 | 114.59 | 115.48 | 111.33 | 111.81 | 2,981,712 | -3.53(-3.06%) |
Nov 02, 2015 | 115.42 | 116.22 | 114.10 | 115.34 | 2,362,410 | +0.56(+0.49%) |
Oct 30, 2015 | 115.92 | 115.99 | 114.09 | 114.78 | 4,113,137 | -0.08(-0.07%) |
Oct 29, 2015 | 111.25 | 116.33 | 110.68 | 114.86 | 4,390,503 | +3.75(+3.38%) |
Oct 28, 2015 | 110.67 | 111.18 | 107.07 | 111.11 | 4,083,639 | +0.44(+0.40%) |
Oct 27, 2015 | 107.48 | 111.86 | 107.01 | 110.67 | 4,829,575 | +2.87(+2.66%) |
Oct 26, 2015 | 106.09 | 108.22 | 104.60 | 107.80 | 3,775,543 | +1.91(+1.80%) |
Oct 23, 2015 | 103.93 | 106.24 | 102.94 | 105.89 | 4,635,815 | +2.53(+2.45%) |
Oct 22, 2015 | 107.88 | 108.38 | 100.69 | 103.36 | 7,651,412 | -4.92(-4.54%) |
Oct 21, 2015 | 112.63 | 112.70 | 103.64 | 108.28 | 5,530,536 | -3.54(-3.17%) |
Oct 20, 2015 | 114.32 | 114.79 | 111.05 | 111.82 | 2,588,207 | -2.38(-2.08%) |
Oct 19, 2015 | 112.94 | 114.93 | 112.66 | 114.20 | 2,167,647 | +1.21(+1.07%) |
Oct 16, 2015 | 113.07 | 113.56 | 111.89 | 112.99 | 2,144,191 | +0.82(+0.73%) |
Oct 15, 2015 | 110.00 | 112.72 | 108.34 | 112.17 | 3,269,586 | +1.06(+0.95%) |
Oct 14, 2015 | 113.05 | 114.42 | 110.06 | 111.11 | 2,585,770 | -2.16(-1.91%) |
Oct 13, 2015 | 110.58 | 115.98 | 110.58 | 113.27 | 4,681,437 | +2.64(+2.39%) |
Oct 12, 2015 | 109.43 | 110.91 | 109.00 | 110.63 | 1,992,700 | +1.45(+1.33%) |
Oct 09, 2015 | 108.97 | 110.96 | 108.85 | 109.18 | 1,998,078 | -0.43(-0.39%) |
Oct 08, 2015 | 109.54 | 109.93 | 107.99 | 109.61 | 1,459,840 | +0.05(+0.05%) |
Oct 07, 2015 | 109.05 | 109.79 | 107.02 | 109.56 | 2,918,004 | +0.73(+0.67%) |
Oct 06, 2015 | 113.36 | 113.47 | 107.83 | 108.83 | 3,301,839 | -4.21(-3.72%) |
Oct 05, 2015 | 113.96 | 114.73 | 111.70 | 113.04 | 1,834,704 | -0.07(-0.06%) |
Oct 02, 2015 | 108.81 | 113.18 | 107.65 | 113.11 | 2,716,612 | +3.17(+2.88%) |
Oct 01, 2015 | 109.21 | 110.42 | 107.00 | 109.94 | 2,700,233 | +0.53(+0.48%) |
Sep 30, 2015 | 107.98 | 110.48 | 107.50 | 109.41 | 3,948,853 | +3.10(+2.92%) |
Sep 29, 2015 | 105.36 | 107.93 | 103.79 | 106.31 | 3,945,681 | +1.01(+0.96%) |
Sep 28, 2015 | 111.89 | 111.92 | 104.30 | 105.30 | 5,730,115 | -6.72(-6.00%) |
Sep 25, 2015 | 117.46 | 117.46 | 111.13 | 112.02 | 3,574,946 | -4.42(-3.80%) |
Sep 24, 2015 | 118.08 | 118.25 | 114.46 | 116.44 | 2,415,343 | -2.38(-2.00%) |
Sep 23, 2015 | 118.10 | 119.49 | 117.21 | 118.82 | 1,999,692 | +0.70(+0.59%) |
Sep 22, 2015 | 117.14 | 119.37 | 116.03 | 118.12 | 2,372,801 | -0.70(-0.59%) |
Sep 21, 2015 | 117.21 | 119.75 | 116.35 | 118.82 | 2,430,514 | +2.67(+2.30%) |
Sep 18, 2015 | 117.02 | 118.18 | 115.91 | 116.15 | 2,765,486 | -1.61(-1.37%) |
Sep 17, 2015 | 117.65 | 119.54 | 116.73 | 117.76 | 1,723,901 | +0.18(+0.15%) |
Sep 16, 2015 | 117.79 | 118.36 | 116.14 | 117.58 | 1,796,383 | +0.01(+0.01%) |
Sep 15, 2015 | 116.90 | 117.93 | 115.85 | 117.57 | 1,386,675 | +1.18(+1.01%) |
Sep 14, 2015 | 118.81 | 118.86 | 115.99 | 116.39 | 1,813,475 | -1.50(-1.27%) |
Sep 11, 2015 | 115.41 | 117.93 | 115.33 | 117.89 | 1,846,435 | +1.70(+1.46%) |
Sep 10, 2015 | 116.73 | 118.98 | 115.88 | 116.19 | 2,794,760 | -1.04(-0.89%) |
Sep 09, 2015 | 119.60 | 119.85 | 116.88 | 117.23 | 2,330,174 | -0.91(-0.77%) |
Sep 08, 2015 | 116.24 | 118.37 | 115.45 | 118.14 | 3,120,488 | +4.67(+4.12%) |
Sep 04, 2015 | 113.60 | 113.47 | 113.47 | 113.47 | 2,175,400 | -1.71(-1.48%) |
Sep 03, 2015 | 114.08 | 116.55 | 113.76 | 115.18 | 2,637,380 | +1.62(+1.43%) |
Sep 02, 2015 | 112.75 | 113.60 | 111.18 | 113.56 | 2,255,389 | +2.01(+1.80%) |
Sep 01, 2015 | 112.20 | 114.21 | 110.89 | 111.55 | 2,933,918 | -2.97(-2.59%) |
Aug 31, 2015 | 116.67 | 118.16 | 114.36 | 114.52 | 2,624,352 | -2.34(-2.00%) |
Aug 28, 2015 | 117.61 | 118.11 | 116.02 | 116.86 | 1,681,832 | -0.92(-0.78%) |
Aug 27, 2015 | 115.75 | 117.89 | 114.43 | 117.78 | 3,655,116 | +2.36(+2.04%) |
Aug 26, 2015 | 112.88 | 115.74 | 112.35 | 115.42 | 4,838,276 | +4.92(+4.45%) |
Aug 25, 2015 | 114.19 | 115.95 | 110.50 | 110.50 | 4,461,187 | -0.01(-0.01%) |
Aug 24, 2015 | 108.03 | 115.09 | 93.51 | 110.51 | 4,999,714 | -5.00(-4.33%) |
Aug 21, 2015 | 117.95 | 118.78 | 115.49 | 115.51 | 3,110,884 | -3.02(-2.55%) |
Aug 20, 2015 | 121.14 | 121.91 | 118.18 | 118.53 | 3,398,398 | -3.65(-2.99%) |
Aug 19, 2015 | 123.43 | 123.50 | 120.82 | 122.18 | 3,405,755 | -2.03(-1.63%) |
Aug 18, 2015 | 123.03 | 125.47 | 122.80 | 124.21 | 2,837,823 | +1.17(+0.95%) |
Aug 17, 2015 | 120.06 | 123.79 | 119.89 | 123.04 | 3,115,374 | +2.38(+1.97%) |
Aug 14, 2015 | 117.93 | 120.96 | 117.82 | 120.66 | 3,121,978 | +2.41(+2.04%) |
Aug 13, 2015 | 117.62 | 118.67 | 117.00 | 118.25 | 1,866,456 | +0.95(+0.81%) |
Aug 12, 2015 | 117.50 | 118.00 | 115.42 | 117.30 | 2,843,283 | -1.05(-0.89%) |
Aug 11, 2015 | 116.25 | 119.49 | 116.18 | 118.35 | 3,427,988 | +1.26(+1.08%) |
Aug 10, 2015 | 116.91 | 117.49 | 116.26 | 117.09 | 1,650,400 | +0.70(+0.60%) |
Aug 07, 2015 | 116.08 | 116.81 | 115.05 | 116.39 | 1,582,396 | -0.01(-0.01%) |
Aug 06, 2015 | 118.20 | 118.58 | 115.94 | 116.40 | 2,713,546 | -1.67(-1.41%) |
Aug 05, 2015 | 116.59 | 118.76 | 115.46 | 118.07 | 4,296,515 | +2.88(+2.50%) |
Aug 04, 2015 | 115.99 | 117.10 | 112.23 | 115.19 | 4,240,758 | +1.40(+1.23%) |
Aug 03, 2015 | 113.55 | 114.72 | 112.50 | 113.79 | 3,019,646 | +0.82(+0.73%) |
Jul 31, 2015 | 114.63 | 114.98 | 112.69 | 112.97 | 2,882,322 | -1.18(-1.03%) |
Jul 30, 2015 | 114.36 | 114.64 | 112.36 | 114.15 | 2,651,141 | +1.55(+1.38%) |
Jul 29, 2015 | 112.52 | 112.94 | 111.12 | 112.60 | 2,669,504 | +0.29(+0.26%) |
Jul 28, 2015 | 110.81 | 112.37 | 109.90 | 112.31 | 3,538,677 | +2.08(+1.89%) |
Jul 27, 2015 | 109.27 | 110.55 | 107.95 | 110.23 | 3,783,574 | +0.23(+0.21%) |
Jul 24, 2015 | 111.62 | 111.95 | 109.73 | 110.00 | 3,223,436 | -2.05(-1.83%) |
Jul 23, 2015 | 114.16 | 114.24 | 111.57 | 112.05 | 2,854,301 | -1.83(-1.61%) |
Jul 22, 2015 | 111.50 | 114.23 | 111.02 | 113.88 | 4,433,859 | +2.33(+2.09%) |
Jul 21, 2015 | 111.50 | 112.56 | 109.11 | 111.55 | 3,933,687 | -0.05(-0.04%) |
Jul 20, 2015 | 113.13 | 113.14 | 111.04 | 111.60 | 2,900,796 | -1.32(-1.17%) |
Jul 17, 2015 | 112.76 | 113.48 | 111.26 | 112.92 | 4,297,657 | +0.01(+0.01%) |
Jul 16, 2015 | 115.66 | 115.96 | 112.81 | 112.91 | 4,819,966 | -2.57(-2.23%) |
Jul 15, 2015 | 115.79 | 117.01 | 114.92 | 115.48 | 2,915,583 | -0.27(-0.23%) |
Jul 14, 2015 | 113.30 | 115.97 | 113.20 | 115.75 | 3,266,663 | +1.73(+1.52%) |
Jul 13, 2015 | 115.90 | 116.27 | 112.37 | 114.02 | 5,353,943 | -0.58(-0.51%) |
Jul 10, 2015 | 114.02 | 114.80 | 112.57 | 114.60 | 4,735,036 | +1.93(+1.71%) |
Jul 09, 2015 | 115.73 | 116.51 | 112.56 | 112.67 | 5,282,255 | +0.00(+0.00%) |
Jul 08, 2015 | 114.88 | 115.93 | 112.67 | 112.67 | 5,307,809 | -2.66(-2.31%) |
Jul 07, 2015 | 117.72 | 118.20 | 112.68 | 115.33 | 9,846,970 | -2.10(-1.79%) |
Jul 06, 2015 | 117.81 | 120.73 | 115.56 | 117.43 | 16,434,058 | -8.08(-6.44%) |
Jul 02, 2015 | 129.41 | 125.51 | 125.51 | 125.51 | 3,168,500 | -3.39(-2.63%) |
Jul 01, 2015 | 128.95 | 129.36 | 127.25 | 128.90 | 2,452,613 | +1.44(+1.13%) |
Jun 30, 2015 | 128.32 | 128.71 | 127.25 | 127.46 | 2,397,481 | +0.18(+0.14%) |
Jun 29, 2015 | 128.59 | 129.48 | 127.04 | 127.28 | 3,185,561 | -2.77(-2.13%) |
Jun 26, 2015 | 132.83 | 134.40 | 130.05 | 130.05 | 5,583,318 | -2.55(-1.92%) |
Jun 25, 2015 | 127.66 | 133.05 | 126.73 | 132.60 | 8,857,749 | +5.09(+3.99%) |
Jun 24, 2015 | 127.10 | 128.64 | 125.90 | 127.51 | 8,226,375 | -0.69(-0.54%) |
Jun 23, 2015 | 128.29 | 128.75 | 126.47 | 128.20 | 6,173,908 | +0.15(+0.12%) |
Jun 22, 2015 | 127.91 | 130.17 | 127.79 | 128.05 | 7,390,890 | +3.98(+3.21%) |
Jun 19, 2015 | 124.37 | 124.67 | 123.85 | 124.07 | 2,070,285 | -0.43(-0.35%) |
Jun 18, 2015 | 124.06 | 125.39 | 124.02 | 124.50 | 2,123,540 | +0.64(+0.52%) |
Jun 17, 2015 | 125.77 | 126.84 | 123.45 | 123.86 | 2,797,549 | -1.11(-0.89%) |
Jun 16, 2015 | 124.88 | 128.65 | 123.12 | 124.97 | 6,827,773 | +3.96(+3.27%) |
Jun 15, 2015 | 115.31 | 124.00 | 114.85 | 121.01 | 6,380,874 | +5.14(+4.44%) |
Jun 12, 2015 | 117.23 | 117.45 | 115.76 | 115.87 | 1,746,043 | -2.08(-1.76%) |
Jun 11, 2015 | 118.21 | 118.59 | 117.73 | 117.95 | 1,674,918 | +0.01(+0.01%) |
Jun 10, 2015 | 117.08 | 118.53 | 116.98 | 117.94 | 1,590,631 | +0.70(+0.60%) |
Jun 09, 2015 | 116.35 | 117.49 | 115.94 | 117.24 | 2,060,399 | +1.24(+1.07%) |
Jun 08, 2015 | 117.00 | 117.80 | 115.98 | 116.00 | 1,350,103 | -0.86(-0.74%) |
Jun 05, 2015 | 115.58 | 117.16 | 115.01 | 116.86 | 1,441,535 | +0.88(+0.76%) |
Jun 04, 2015 | 116.01 | 116.95 | 115.45 | 115.98 | 1,908,847 | -0.97(-0.83%) |
Jun 03, 2015 | 117.87 | 118.14 | 115.76 | 116.95 | 3,102,221 | -0.38(-0.32%) |
Jun 02, 2015 | 119.24 | 119.50 | 116.89 | 117.33 | 2,630,194 | -2.29(-1.91%) |