Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 134.41 | 134.95 | 133.60 | 134.77 | 3,984,510 | +0.59(+0.44%) |
Jul 28, 2016 | 132.34 | 134.59 | 130.45 | 134.19 | 6,627,877 | +0.47(+0.35%) |
Jul 27, 2016 | 131.19 | 134.04 | 131.18 | 133.72 | 5,359,450 | +2.36(+1.80%) |
Jul 26, 2016 | 129.96 | 131.66 | 129.87 | 131.36 | 3,680,603 | +0.87(+0.67%) |
Jul 25, 2016 | 129.81 | 130.79 | 128.54 | 130.49 | 3,452,365 | +0.70(+0.54%) |
Jul 22, 2016 | 129.09 | 130.31 | 128.48 | 129.79 | 3,191,548 | +1.16(+0.90%) |
Jul 21, 2016 | 128.00 | 128.69 | 127.47 | 128.63 | 2,516,825 | +0.74(+0.58%) |
Jul 20, 2016 | 127.27 | 128.21 | 126.78 | 127.89 | 2,758,917 | +0.59(+0.47%) |
Jul 19, 2016 | 127.86 | 129.04 | 126.87 | 127.30 | 2,871,164 | -0.34(-0.27%) |
Jul 18, 2016 | 128.34 | 128.48 | 127.53 | 127.64 | 2,317,438 | -0.27(-0.21%) |
Jul 15, 2016 | 128.05 | 128.93 | 126.57 | 127.92 | 4,058,670 | +0.42(+0.33%) |
Jul 14, 2016 | 126.92 | 127.69 | 125.93 | 127.50 | 3,120,568 | +1.74(+1.38%) |
Jul 13, 2016 | 127.42 | 127.43 | 125.59 | 125.76 | 3,435,919 | -1.13(-0.89%) |
Jul 12, 2016 | 125.83 | 127.14 | 125.75 | 126.89 | 3,072,124 | +1.40(+1.11%) |
Jul 11, 2016 | 126.42 | 127.17 | 125.35 | 125.49 | 3,145,882 | -0.72(-0.57%) |
Jul 08, 2016 | 123.48 | 126.22 | 122.68 | 126.21 | 4,775,785 | +3.53(+2.88%) |
Jul 07, 2016 | 122.11 | 122.81 | 121.63 | 122.68 | 3,110,699 | +1.82(+1.50%) |
Jul 05, 2016 | 120.88 | 121.39 | 120.16 | 120.86 | 2,998,449 | -0.01(-0.01%) |
Jul 01, 2016 | 119.42 | 120.87 | 120.87 | 120.87 | 3,520,534 | +1.67(+1.40%) |
Jun 30, 2016 | 118.17 | 119.42 | 117.38 | 119.20 | 4,442,900 | +1.61(+1.37%) |
Jun 29, 2016 | 116.82 | 118.10 | 116.44 | 117.59 | 4,813,399 | +1.32(+1.13%) |
Jun 28, 2016 | 114.30 | 116.28 | 114.07 | 116.28 | 5,549,942 | +3.01(+2.66%) |
Jun 27, 2016 | 114.51 | 115.22 | 112.67 | 113.27 | 5,372,272 | -1.46(-1.28%) |
Jun 24, 2016 | 115.32 | 116.97 | 114.41 | 114.73 | 6,279,093 | -4.56(-3.82%) |
Jun 23, 2016 | 118.46 | 119.39 | 118.01 | 119.29 | 3,829,696 | +1.93(+1.64%) |
Jun 22, 2016 | 116.79 | 119.22 | 116.73 | 117.37 | 5,705,832 | +0.31(+0.26%) |
Jun 21, 2016 | 118.41 | 118.67 | 116.34 | 117.06 | 3,347,114 | -0.96(-0.82%) |
Jun 20, 2016 | 118.92 | 119.62 | 117.80 | 118.02 | 4,148,965 | +0.81(+0.69%) |
Jun 17, 2016 | 119.56 | 119.68 | 117.16 | 117.22 | 5,976,695 | -2.10(-1.76%) |
Jun 16, 2016 | 118.83 | 119.79 | 118.06 | 119.32 | 2,964,376 | +0.31(+0.26%) |
Jun 15, 2016 | 119.97 | 120.71 | 118.94 | 119.00 | 3,119,196 | -0.85(-0.71%) |
Jun 14, 2016 | 119.66 | 120.24 | 118.80 | 119.86 | 2,699,965 | -0.07(-0.06%) |
Jun 13, 2016 | 121.48 | 122.31 | 119.86 | 119.93 | 2,987,299 | -1.33(-1.10%) |
Jun 10, 2016 | 121.64 | 122.47 | 120.37 | 121.26 | 3,351,984 | -1.57(-1.28%) |
Jun 09, 2016 | 123.59 | 124.55 | 122.22 | 122.83 | 3,041,761 | -0.95(-0.77%) |
Jun 08, 2016 | 124.16 | 124.52 | 123.42 | 123.78 | 3,160,444 | -0.70(-0.56%) |
Jun 07, 2016 | 124.67 | 125.07 | 124.00 | 124.48 | 2,420,952 | -1.02(-0.81%) |
Jun 06, 2016 | 125.02 | 125.94 | 124.48 | 125.50 | 2,422,208 | +0.78(+0.63%) |
Jun 03, 2016 | 125.24 | 125.34 | 122.86 | 124.72 | 2,743,494 | -0.53(-0.42%) |
Jun 02, 2016 | 123.96 | 125.25 | 123.74 | 125.25 | 3,046,793 | +1.43(+1.15%) |
Jun 01, 2016 | 123.48 | 124.44 | 122.80 | 123.82 | 2,191,838 | +0.08(+0.06%) |
May 31, 2016 | 123.33 | 124.12 | 122.89 | 123.74 | 4,090,190 | +0.95(+0.77%) |
May 27, 2016 | 122.37 | 122.80 | 122.80 | 122.80 | 1,741,056 | +0.93(+0.76%) |
May 26, 2016 | 121.37 | 122.44 | 121.08 | 121.86 | 2,308,601 | -0.02(-0.01%) |
May 25, 2016 | 120.29 | 122.09 | 119.98 | 121.88 | 3,897,452 | +2.23(+1.87%) |
May 24, 2016 | 118.07 | 119.82 | 117.82 | 119.65 | 3,294,453 | +2.68(+2.29%) |
May 23, 2016 | 117.55 | 118.10 | 116.85 | 116.97 | 1,969,836 | -0.69(-0.59%) |
May 20, 2016 | 116.67 | 118.86 | 116.46 | 117.66 | 3,926,451 | +1.18(+1.02%) |
May 19, 2016 | 117.08 | 117.69 | 115.26 | 116.47 | 3,858,689 | -1.69(-1.43%) |
May 18, 2016 | 117.44 | 118.64 | 116.90 | 118.17 | 4,128,585 | +0.56(+0.48%) |
May 17, 2016 | 119.43 | 119.80 | 117.08 | 117.60 | 5,726,531 | -2.48(-2.06%) |
May 16, 2016 | 119.36 | 120.54 | 118.85 | 120.08 | 3,082,453 | +0.72(+0.60%) |
May 13, 2016 | 118.47 | 120.71 | 118.47 | 119.36 | 3,128,750 | +0.35(+0.30%) |
May 12, 2016 | 120.39 | 120.64 | 118.28 | 119.00 | 3,830,934 | -1.00(-0.83%) |
May 11, 2016 | 122.76 | 123.17 | 119.93 | 120.00 | 3,522,809 | -2.38(-1.95%) |
May 10, 2016 | 121.38 | 122.58 | 120.60 | 122.38 | 3,321,179 | +1.42(+1.18%) |
May 09, 2016 | 119.63 | 121.48 | 119.10 | 120.96 | 3,841,796 | +1.73(+1.45%) |
May 06, 2016 | 119.46 | 120.21 | 117.81 | 119.23 | 3,860,711 | -0.83(-0.69%) |
May 05, 2016 | 119.96 | 121.58 | 119.36 | 120.05 | 2,987,316 | +0.05(+0.05%) |
May 04, 2016 | 120.86 | 121.31 | 119.49 | 120.00 | 3,916,737 | -1.69(-1.39%) |
May 03, 2016 | 123.26 | 123.33 | 121.42 | 121.69 | 3,678,401 | -2.05(-1.66%) |
May 02, 2016 | 123.45 | 124.08 | 122.36 | 123.74 | 3,126,464 | +0.54(+0.44%) |
Apr 29, 2016 | 124.06 | 126.02 | 121.71 | 123.21 | 6,920,867 | -1.76(-1.41%) |
Apr 28, 2016 | 124.70 | 127.39 | 124.03 | 124.97 | 4,307,669 | -0.34(-0.27%) |
Apr 27, 2016 | 126.65 | 126.79 | 124.92 | 125.31 | 3,506,762 | -1.44(-1.14%) |
Apr 26, 2016 | 127.17 | 127.57 | 126.11 | 126.75 | 2,770,705 | -0.47(-0.37%) |
Apr 25, 2016 | 126.98 | 127.44 | 126.27 | 127.22 | 2,051,004 | +0.21(+0.17%) |
Apr 22, 2016 | 128.05 | 128.19 | 126.23 | 127.01 | 3,542,524 | -0.90(-0.71%) |
Apr 21, 2016 | 126.43 | 128.06 | 126.11 | 127.92 | 3,017,303 | +1.24(+0.98%) |
Apr 20, 2016 | 126.88 | 127.52 | 125.93 | 126.68 | 3,050,709 | +0.51(+0.41%) |
Apr 19, 2016 | 125.15 | 126.47 | 124.79 | 126.16 | 3,460,049 | +0.31(+0.25%) |
Apr 18, 2016 | 124.13 | 126.16 | 124.06 | 125.85 | 2,673,820 | +1.22(+0.98%) |
Apr 15, 2016 | 124.65 | 124.83 | 123.33 | 124.63 | 3,628,770 | +0.01(+0.01%) |
Apr 14, 2016 | 124.38 | 125.13 | 124.04 | 124.62 | 3,092,373 | +0.05(+0.04%) |
Apr 13, 2016 | 123.77 | 125.22 | 123.15 | 124.58 | 4,960,184 | +1.14(+0.92%) |
Apr 12, 2016 | 121.53 | 123.91 | 121.50 | 123.44 | 3,550,559 | +1.72(+1.41%) |
Apr 11, 2016 | 121.73 | 122.78 | 120.86 | 121.72 | 3,511,051 | -0.05(-0.04%) |
Apr 08, 2016 | 123.16 | 123.75 | 120.97 | 121.77 | 3,240,538 | -0.72(-0.58%) |
Apr 07, 2016 | 123.79 | 124.51 | 121.86 | 122.49 | 4,322,034 | -1.78(-1.43%) |
Apr 06, 2016 | 120.05 | 124.41 | 119.49 | 124.27 | 5,225,439 | +5.22(+4.39%) |
Apr 05, 2016 | 119.61 | 120.76 | 118.78 | 119.04 | 3,346,701 | -1.33(-1.11%) |
Apr 04, 2016 | 119.86 | 121.39 | 119.63 | 120.37 | 2,972,711 | +0.39(+0.32%) |
Apr 01, 2016 | 116.76 | 120.20 | 116.05 | 119.98 | 5,103,646 | +3.29(+2.82%) |
Mar 31, 2016 | 116.22 | 117.49 | 116.07 | 116.69 | 3,597,028 | +0.35(+0.30%) |
Mar 30, 2016 | 116.44 | 117.43 | 115.42 | 116.34 | 2,986,616 | -0.01(-0.01%) |
Mar 29, 2016 | 115.55 | 116.50 | 114.26 | 116.35 | 3,514,909 | +0.87(+0.75%) |
Mar 28, 2016 | 116.22 | 117.03 | 114.66 | 115.48 | 2,712,234 | -0.68(-0.58%) |
Mar 24, 2016 | 115.78 | 116.16 | 116.16 | 116.16 | 3,887,661 | +0.37(+0.32%) |
Mar 23, 2016 | 116.99 | 118.23 | 115.34 | 115.78 | 3,992,701 | -1.45(-1.24%) |
Mar 22, 2016 | 114.45 | 117.52 | 114.28 | 117.23 | 5,413,944 | +2.81(+2.46%) |
Mar 21, 2016 | 113.09 | 115.15 | 112.87 | 114.42 | 4,082,715 | +1.17(+1.03%) |
Mar 18, 2016 | 112.83 | 113.94 | 110.92 | 113.25 | 8,740,194 | +1.07(+0.96%) |
Mar 17, 2016 | 111.86 | 113.48 | 110.39 | 112.18 | 6,295,300 | +0.12(+0.10%) |
Mar 16, 2016 | 111.30 | 114.41 | 110.47 | 112.06 | 7,843,357 | +0.60(+0.54%) |
Mar 15, 2016 | 112.73 | 113.09 | 111.14 | 111.46 | 3,898,469 | -1.10(-0.97%) |
Mar 14, 2016 | 111.97 | 113.10 | 111.45 | 112.56 | 3,872,184 | +0.04(+0.03%) |
Mar 11, 2016 | 111.26 | 112.85 | 110.65 | 112.52 | 6,246,506 | +2.75(+2.51%) |
Mar 10, 2016 | 110.57 | 111.67 | 108.20 | 109.77 | 5,875,619 | +0.10(+0.09%) |
Mar 09, 2016 | 112.08 | 112.14 | 108.89 | 109.66 | 7,805,021 | -2.90(-2.58%) |
Mar 08, 2016 | 114.33 | 114.41 | 112.33 | 112.57 | 3,936,671 | -2.09(-1.82%) |
Mar 07, 2016 | 112.84 | 115.09 | 112.67 | 114.65 | 4,219,198 | +1.04(+0.91%) |
Mar 04, 2016 | 114.44 | 114.64 | 112.50 | 113.62 | 4,460,177 | +0.11(+0.10%) |
Mar 03, 2016 | 114.58 | 114.64 | 113.10 | 113.51 | 3,840,979 | -1.28(-1.12%) |
Mar 02, 2016 | 115.19 | 115.68 | 113.80 | 114.79 | 4,741,444 | -0.70(-0.61%) |
Mar 01, 2016 | 112.31 | 115.54 | 110.74 | 115.49 | 5,752,971 | +4.75(+4.29%) |
Feb 29, 2016 | 114.38 | 114.94 | 110.69 | 110.74 | 6,672,615 | -4.14(-3.60%) |
Feb 26, 2016 | 115.59 | 116.36 | 114.37 | 114.88 | 4,383,220 | +0.66(+0.58%) |
Feb 25, 2016 | 114.69 | 115.49 | 113.06 | 114.22 | 4,428,118 | -0.28(-0.24%) |
Feb 24, 2016 | 113.24 | 114.62 | 112.01 | 114.50 | 4,260,259 | -0.12(-0.10%) |
Feb 23, 2016 | 115.31 | 116.53 | 114.30 | 114.61 | 4,258,902 | -1.01(-0.88%) |
Feb 22, 2016 | 115.75 | 116.57 | 114.36 | 115.63 | 5,914,505 | -1.21(-1.04%) |
Feb 19, 2016 | 115.95 | 118.12 | 115.44 | 116.84 | 3,593,414 | +0.64(+0.55%) |
Feb 18, 2016 | 117.36 | 118.58 | 116.03 | 116.20 | 3,715,719 | -1.38(-1.17%) |
Feb 17, 2016 | 115.42 | 117.93 | 114.72 | 117.58 | 4,896,348 | +3.05(+2.66%) |
Feb 16, 2016 | 114.33 | 115.24 | 113.38 | 114.53 | 4,331,365 | +1.89(+1.68%) |
Feb 12, 2016 | 111.40 | 112.64 | 112.64 | 112.64 | 4,134,607 | +2.54(+2.30%) |
Feb 11, 2016 | 109.56 | 111.68 | 108.99 | 110.10 | 5,619,969 | -1.83(-1.63%) |
Feb 10, 2016 | 112.24 | 113.72 | 111.27 | 111.93 | 5,528,492 | +1.28(+1.15%) |
Feb 09, 2016 | 109.00 | 111.91 | 108.84 | 110.65 | 5,448,212 | +0.12(+0.11%) |
Feb 08, 2016 | 110.92 | 111.74 | 108.36 | 110.53 | 5,986,444 | -1.58(-1.41%) |
Feb 05, 2016 | 115.11 | 115.47 | 111.06 | 112.11 | 8,347,317 | -3.77(-3.25%) |
Feb 04, 2016 | 116.33 | 117.45 | 115.01 | 115.87 | 4,767,714 | -0.60(-0.52%) |
Feb 03, 2016 | 116.33 | 116.85 | 113.68 | 116.47 | 5,861,338 | +0.45(+0.39%) |
Feb 02, 2016 | 116.31 | 117.09 | 114.77 | 116.03 | 5,018,823 | -2.04(-1.73%) |
Feb 01, 2016 | 116.95 | 118.73 | 115.43 | 118.07 | 5,953,115 | +0.02(+0.01%) |
Jan 29, 2016 | 115.48 | 118.26 | 112.27 | 118.05 | 9,282,013 | +3.38(+2.95%) |
Jan 28, 2016 | 116.79 | 117.26 | 112.40 | 114.67 | 5,486,648 | -1.64(-1.41%) |
Jan 27, 2016 | 119.72 | 119.72 | 115.07 | 116.30 | 4,854,327 | -2.56(-2.15%) |
Jan 26, 2016 | 118.09 | 119.98 | 116.78 | 118.86 | 4,716,432 | +0.27(+0.23%) |
Jan 25, 2016 | 120.72 | 122.12 | 118.26 | 118.59 | 6,164,905 | -2.05(-1.70%) |
Jan 22, 2016 | 120.92 | 121.32 | 119.22 | 120.64 | 5,921,965 | +2.55(+2.16%) |
Jan 21, 2016 | 119.61 | 119.82 | 116.13 | 118.09 | 6,046,821 | -1.73(-1.44%) |
Jan 20, 2016 | 115.17 | 121.23 | 114.43 | 119.82 | 9,491,696 | +2.88(+2.46%) |
Jan 19, 2016 | 118.61 | 119.51 | 114.57 | 116.94 | 5,662,255 | +0.00(+0.00%) |
Jan 15, 2016 | 114.16 | 116.94 | 116.94 | 116.94 | 8,038,204 | -1.44(-1.21%) |
Jan 14, 2016 | 112.86 | 120.04 | 111.74 | 118.38 | 7,308,482 | +5.95(+5.29%) |
Jan 13, 2016 | 116.82 | 118.13 | 112.29 | 112.43 | 5,151,760 | -4.12(-3.53%) |
Jan 12, 2016 | 114.73 | 116.89 | 113.56 | 116.55 | 5,705,625 | +2.40(+2.10%) |
Jan 11, 2016 | 116.97 | 117.17 | 111.43 | 114.16 | 6,142,089 | -2.33(-2.00%) |
Jan 08, 2016 | 118.35 | 119.70 | 116.30 | 116.48 | 5,407,397 | -1.76(-1.49%) |
Jan 07, 2016 | 118.31 | 120.86 | 118.17 | 118.24 | 5,384,386 | -2.89(-2.39%) |
Jan 06, 2016 | 119.81 | 122.07 | 119.73 | 121.13 | 4,951,131 | -1.12(-0.92%) |
Jan 05, 2016 | 122.90 | 123.83 | 121.54 | 122.25 | 3,461,551 | -0.13(-0.11%) |
Jan 04, 2016 | 122.90 | 123.07 | 120.65 | 122.39 | 6,576,537 | -3.08(-2.46%) |
Dec 31, 2015 | 125.33 | 125.47 | 125.47 | 125.47 | 2,297,609 | -0.74(-0.59%) |
Dec 30, 2015 | 127.25 | 127.34 | 125.92 | 126.21 | 1,932,065 | -0.89(-0.70%) |
Dec 29, 2015 | 125.93 | 127.50 | 125.25 | 127.10 | 2,808,748 | +2.09(+1.68%) |
Dec 28, 2015 | 125.92 | 126.08 | 124.13 | 125.01 | 1,958,091 | -1.41(-1.11%) |
Dec 24, 2015 | 126.53 | 126.41 | 126.41 | 126.41 | 1,220,026 | +0.64(+0.51%) |
Dec 23, 2015 | 126.01 | 126.38 | 124.94 | 125.77 | 2,849,017 | +0.33(+0.26%) |
Dec 22, 2015 | 124.06 | 126.27 | 123.70 | 125.45 | 4,043,716 | +2.33(+1.90%) |
Dec 21, 2015 | 123.58 | 123.96 | 121.64 | 123.11 | 4,940,844 | +0.37(+0.30%) |
Dec 18, 2015 | 124.06 | 125.08 | 122.60 | 122.74 | 8,056,362 | -2.03(-1.63%) |
Dec 17, 2015 | 127.21 | 127.53 | 123.52 | 124.78 | 4,786,191 | -2.43(-1.91%) |
Dec 16, 2015 | 127.00 | 127.71 | 125.29 | 127.21 | 5,069,749 | +1.52(+1.21%) |
Dec 15, 2015 | 124.94 | 127.11 | 124.88 | 125.69 | 6,941,190 | +3.48(+2.85%) |
Dec 14, 2015 | 120.56 | 122.39 | 118.59 | 122.21 | 3,616,449 | +2.29(+1.91%) |
Dec 11, 2015 | 121.98 | 122.73 | 119.64 | 119.92 | 3,888,689 | -3.49(-2.83%) |
Dec 10, 2015 | 122.87 | 124.33 | 121.35 | 123.41 | 3,640,600 | +1.38(+1.13%) |
Dec 09, 2015 | 122.39 | 123.52 | 120.67 | 122.04 | 3,875,594 | -1.13(-0.92%) |
Dec 08, 2015 | 121.05 | 124.19 | 120.61 | 123.17 | 2,909,907 | +0.81(+0.66%) |
Dec 07, 2015 | 125.92 | 125.97 | 121.77 | 122.36 | 4,614,439 | -2.42(-1.94%) |
Dec 04, 2015 | 119.77 | 125.18 | 119.77 | 124.78 | 5,072,773 | +5.24(+4.38%) |
Dec 03, 2015 | 123.88 | 124.07 | 118.81 | 119.53 | 5,781,215 | -4.54(-3.66%) |
Dec 02, 2015 | 124.92 | 125.51 | 123.75 | 124.07 | 3,715,171 | -1.13(-0.90%) |
Dec 01, 2015 | 125.76 | 126.32 | 124.07 | 125.20 | 3,142,460 | +0.68(+0.55%) |
Nov 30, 2015 | 126.37 | 126.76 | 123.95 | 124.52 | 3,857,312 | -1.87(-1.48%) |
Nov 27, 2015 | 127.35 | 127.53 | 126.10 | 126.39 | 1,361,512 | -0.33(-0.26%) |
Nov 25, 2015 | 126.03 | 126.72 | 126.72 | 126.72 | 2,761,167 | +0.91(+0.72%) |
Nov 24, 2015 | 124.45 | 126.25 | 124.44 | 125.82 | 4,770,052 | +0.24(+0.19%) |
Nov 23, 2015 | 123.38 | 126.09 | 123.38 | 125.58 | 5,393,813 | +1.98(+1.60%) |
Nov 20, 2015 | 124.24 | 124.70 | 123.32 | 123.60 | 3,529,423 | +0.32(+0.26%) |
Nov 19, 2015 | 123.58 | 124.84 | 122.77 | 123.28 | 2,640,539 | -1.11(-0.89%) |
Nov 18, 2015 | 122.21 | 124.53 | 120.85 | 124.38 | 3,849,794 | +2.57(+2.11%) |
Nov 17, 2015 | 119.73 | 123.00 | 118.80 | 121.81 | 4,714,953 | +2.40(+2.01%) |
Nov 16, 2015 | 117.50 | 119.64 | 116.79 | 119.42 | 3,160,819 | +2.28(+1.95%) |
Nov 13, 2015 | 116.47 | 118.66 | 114.39 | 117.14 | 4,987,512 | +0.44(+0.38%) |
Nov 12, 2015 | 120.53 | 121.89 | 116.57 | 116.70 | 6,166,279 | -3.93(-3.26%) |
Nov 11, 2015 | 122.48 | 122.72 | 120.56 | 120.63 | 2,501,685 | -1.16(-0.95%) |
Nov 10, 2015 | 123.24 | 123.94 | 121.58 | 121.79 | 3,733,402 | -0.97(-0.79%) |
Nov 09, 2015 | 122.85 | 123.52 | 121.75 | 122.76 | 3,539,514 | -0.64(-0.52%) |
Nov 06, 2015 | 123.72 | 123.72 | 120.62 | 123.40 | 4,348,215 | -0.58(-0.47%) |
Nov 05, 2015 | 124.74 | 124.95 | 122.14 | 123.98 | 2,863,804 | -0.51(-0.41%) |
Nov 04, 2015 | 125.24 | 126.11 | 123.64 | 124.49 | 3,978,292 | -0.45(-0.36%) |
Nov 03, 2015 | 123.79 | 125.47 | 123.43 | 124.94 | 3,135,554 | +0.12(+0.09%) |
Nov 02, 2015 | 122.28 | 125.16 | 121.79 | 124.82 | 4,189,831 | +3.18(+2.61%) |
Oct 30, 2015 | 123.86 | 124.58 | 121.61 | 121.65 | 5,968,121 | -1.85(-1.49%) |
Oct 29, 2015 | 126.88 | 126.89 | 122.23 | 123.49 | 6,332,225 | -1.61(-1.28%) |
Oct 28, 2015 | 125.14 | 125.25 | 122.07 | 125.10 | 6,342,487 | +0.53(+0.43%) |
Oct 27, 2015 | 121.95 | 124.68 | 121.38 | 124.57 | 5,039,649 | +2.61(+2.14%) |
Oct 26, 2015 | 119.97 | 122.98 | 118.93 | 121.95 | 5,651,966 | +2.18(+1.82%) |
Oct 23, 2015 | 118.13 | 120.12 | 116.79 | 119.78 | 4,755,699 | +2.65(+2.26%) |
Oct 22, 2015 | 116.97 | 117.62 | 114.26 | 117.13 | 5,304,970 | +1.71(+1.48%) |
Oct 21, 2015 | 117.18 | 117.47 | 113.28 | 115.42 | 4,992,460 | -0.28(-0.24%) |
Oct 20, 2015 | 118.58 | 119.20 | 114.95 | 115.70 | 4,401,956 | -3.09(-2.60%) |
Oct 19, 2015 | 117.36 | 120.08 | 117.25 | 118.79 | 4,254,142 | +1.43(+1.22%) |
Oct 16, 2015 | 117.81 | 118.53 | 115.80 | 117.36 | 6,232,532 | +0.05(+0.05%) |
Oct 15, 2015 | 113.39 | 117.49 | 113.03 | 117.31 | 4,251,517 | +3.64(+3.20%) |
Oct 14, 2015 | 114.11 | 116.07 | 113.15 | 113.67 | 4,157,593 | +0.18(+0.16%) |
Oct 13, 2015 | 116.54 | 117.65 | 113.39 | 113.50 | 5,388,170 | -4.19(-3.56%) |
Oct 12, 2015 | 117.49 | 119.29 | 116.61 | 117.69 | 7,116,591 | +2.65(+2.30%) |
Oct 09, 2015 | 114.78 | 115.93 | 113.82 | 115.04 | 4,006,099 | -0.24(-0.21%) |
Oct 08, 2015 | 113.57 | 116.12 | 111.55 | 115.28 | 8,631,629 | +1.42(+1.25%) |
Oct 07, 2015 | 109.70 | 114.06 | 107.85 | 113.86 | 10,405,519 | +5.25(+4.84%) |
Oct 06, 2015 | 109.30 | 110.26 | 106.17 | 108.60 | 6,265,738 | -1.98(-1.79%) |
Oct 05, 2015 | 110.74 | 111.44 | 109.37 | 110.59 | 5,678,516 | +1.02(+0.93%) |
Oct 02, 2015 | 106.33 | 109.60 | 104.31 | 109.56 | 6,246,149 | +1.72(+1.60%) |
Oct 01, 2015 | 106.55 | 108.16 | 105.05 | 107.84 | 6,079,862 | +1.47(+1.38%) |
Sep 30, 2015 | 105.10 | 107.09 | 104.48 | 106.37 | 8,074,342 | +3.46(+3.36%) |
Sep 29, 2015 | 101.51 | 106.13 | 101.08 | 102.91 | 8,128,899 | +1.22(+1.19%) |
Sep 28, 2015 | 106.12 | 106.27 | 100.05 | 101.70 | 9,769,945 | -4.84(-4.54%) |
Sep 25, 2015 | 112.33 | 112.86 | 105.17 | 106.53 | 6,818,428 | -3.83(-3.47%) |
Sep 24, 2015 | 111.30 | 112.00 | 108.71 | 110.36 | 4,576,092 | -1.70(-1.52%) |
Sep 23, 2015 | 112.34 | 113.08 | 110.77 | 112.06 | 3,621,850 | -0.16(-0.14%) |
Sep 22, 2015 | 111.51 | 112.88 | 109.83 | 112.23 | 5,874,733 | -0.89(-0.79%) |
Sep 21, 2015 | 116.87 | 117.51 | 112.53 | 113.12 | 6,114,755 | -2.69(-2.32%) |
Sep 18, 2015 | 116.22 | 117.95 | 114.61 | 115.81 | 8,435,520 | -2.55(-2.16%) |
Sep 17, 2015 | 116.66 | 120.23 | 116.12 | 118.36 | 4,576,445 | +2.10(+1.81%) |
Sep 16, 2015 | 116.87 | 117.57 | 114.18 | 116.26 | 5,206,531 | -0.74(-0.63%) |
Sep 15, 2015 | 116.91 | 117.50 | 115.54 | 117.00 | 3,328,997 | +0.88(+0.76%) |
Sep 14, 2015 | 118.35 | 118.35 | 115.39 | 116.12 | 3,765,979 | -1.70(-1.44%) |
Sep 11, 2015 | 116.93 | 117.51 | 116.07 | 117.83 | 3,150,245 | +0.05(+0.05%) |
Sep 10, 2015 | 116.00 | 118.68 | 115.79 | 117.77 | 4,522,388 | +1.58(+1.36%) |
Sep 09, 2015 | 120.12 | 120.56 | 115.83 | 116.19 | 3,884,448 | -2.68(-2.25%) |
Sep 08, 2015 | 116.59 | 118.94 | 116.12 | 118.86 | 5,862,354 | +5.80(+5.13%) |
Sep 04, 2015 | 113.43 | 113.06 | 113.06 | 113.06 | 4,372,718 | -1.70(-1.48%) |
Sep 03, 2015 | 117.42 | 118.53 | 114.53 | 114.76 | 3,729,720 | -2.35(-2.01%) |
Sep 02, 2015 | 114.64 | 117.16 | 113.25 | 117.12 | 5,642,016 | +3.71(+3.28%) |
Sep 01, 2015 | 114.76 | 116.12 | 113.01 | 113.40 | 7,181,226 | -3.32(-2.85%) |
Aug 31, 2015 | 119.45 | 120.24 | 116.36 | 116.72 | 5,661,564 | -3.16(-2.64%) |
Aug 28, 2015 | 120.26 | 121.51 | 118.21 | 119.89 | 6,045,605 | +0.13(+0.11%) |
Aug 27, 2015 | 119.11 | 120.82 | 116.40 | 119.75 | 6,384,651 | +1.34(+1.13%) |
Aug 26, 2015 | 116.30 | 118.52 | 113.14 | 118.42 | 6,828,157 | +6.76(+6.05%) |
Aug 25, 2015 | 117.28 | 118.34 | 111.42 | 111.66 | 8,712,891 | -1.88(-1.66%) |
Aug 24, 2015 | 111.77 | 118.75 | 107.67 | 113.54 | 11,308,117 | -5.81(-4.86%) |
Aug 21, 2015 | 122.25 | 126.06 | 119.35 | 119.35 | 8,072,863 | -4.58(-3.70%) |
Aug 20, 2015 | 126.38 | 127.28 | 123.84 | 123.93 | 4,540,392 | -4.17(-3.25%) |
Aug 19, 2015 | 128.29 | 128.98 | 126.47 | 128.10 | 4,082,314 | -0.89(-0.69%) |
Aug 18, 2015 | 130.75 | 130.92 | 128.51 | 128.98 | 2,956,177 | -1.59(-1.22%) |
Aug 17, 2015 | 128.47 | 130.65 | 127.66 | 130.57 | 2,586,103 | +1.59(+1.23%) |
Aug 14, 2015 | 129.27 | 130.45 | 128.17 | 128.98 | 3,517,318 | -0.66(-0.51%) |
Aug 13, 2015 | 131.12 | 131.50 | 129.22 | 129.65 | 2,466,470 | -0.96(-0.74%) |
Aug 12, 2015 | 128.36 | 131.04 | 126.01 | 130.61 | 5,865,011 | +1.58(+1.22%) |
Aug 11, 2015 | 129.88 | 129.93 | 127.75 | 129.03 | 3,821,045 | -1.56(-1.20%) |
Aug 10, 2015 | 132.35 | 133.72 | 130.48 | 130.59 | 3,565,913 | -1.31(-0.99%) |
Aug 07, 2015 | 129.88 | 132.02 | 127.38 | 131.90 | 5,429,333 | +2.03(+1.56%) |
Aug 06, 2015 | 135.44 | 135.46 | 128.79 | 129.87 | 4,931,880 | -5.19(-3.84%) |
Aug 05, 2015 | 134.37 | 135.89 | 134.25 | 135.06 | 2,804,603 | +1.25(+0.94%) |
Aug 04, 2015 | 134.56 | 134.89 | 132.90 | 133.81 | 3,232,020 | -0.60(-0.45%) |