Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 117.18 | 117.59 | 116.48 | 117.59 | 36,141 | +0.44(+0.38%) |
Jun 29, 2016 | 115.80 | 117.29 | 115.66 | 117.15 | 31,448 | +2.42(+2.11%) |
Jun 28, 2016 | 113.93 | 114.98 | 113.81 | 114.73 | 41,244 | +1.84(+1.63%) |
Jun 27, 2016 | 115.13 | 115.13 | 112.28 | 112.89 | 107,972 | -3.09(-2.67%) |
Jun 24, 2016 | 115.05 | 116.98 | 114.40 | 115.99 | 44,217 | -2.87(-2.42%) |
Jun 23, 2016 | 118.68 | 118.88 | 118.13 | 118.86 | 27,859 | +1.35(+1.15%) |
Jun 22, 2016 | 117.60 | 118.75 | 117.44 | 117.51 | 23,671 | +0.04(+0.03%) |
Jun 21, 2016 | 117.81 | 117.81 | 116.81 | 117.47 | 30,845 | -0.02(-0.02%) |
Jun 20, 2016 | 116.93 | 118.33 | 116.93 | 117.49 | 45,058 | +1.33(+1.14%) |
Jun 17, 2016 | 117.03 | 117.42 | 115.80 | 116.16 | 447,344 | -0.74(-0.63%) |
Jun 16, 2016 | 115.83 | 116.97 | 115.49 | 116.90 | 45,492 | +0.36(+0.31%) |
Jun 15, 2016 | 117.22 | 117.71 | 116.45 | 116.54 | 77,215 | -0.35(-0.30%) |
Jun 14, 2016 | 116.36 | 117.08 | 116.17 | 116.89 | 26,851 | +0.17(+0.15%) |
Jun 13, 2016 | 117.66 | 118.47 | 116.66 | 116.72 | 37,238 | -1.54(-1.30%) |
Jun 10, 2016 | 119.01 | 119.20 | 117.91 | 118.26 | 26,594 | -1.82(-1.51%) |
Jun 09, 2016 | 120.13 | 120.53 | 119.63 | 120.08 | 21,919 | -0.36(-0.30%) |
Jun 08, 2016 | 118.78 | 120.62 | 118.78 | 120.44 | 84,021 | +1.54(+1.30%) |
Jun 07, 2016 | 118.86 | 119.28 | 118.66 | 118.89 | 244,389 | +0.09(+0.08%) |
Jun 06, 2016 | 117.70 | 119.07 | 117.55 | 118.80 | 42,859 | +1.20(+1.02%) |
Jun 03, 2016 | 118.12 | 118.15 | 117.19 | 117.60 | 74,498 | -0.77(-0.65%) |
Jun 02, 2016 | 115.85 | 118.38 | 115.85 | 118.38 | 71,903 | +1.83(+1.57%) |
Jun 01, 2016 | 115.26 | 116.74 | 115.15 | 116.54 | 21,401 | +0.91(+0.78%) |
May 31, 2016 | 115.44 | 115.86 | 115.14 | 115.64 | 37,949 | +0.42(+0.36%) |
May 27, 2016 | 115.30 | 115.22 | 115.22 | 115.22 | 18,209 | +0.58(+0.51%) |
May 26, 2016 | 115.36 | 115.48 | 114.31 | 114.64 | 116,044 | -0.73(-0.63%) |
May 25, 2016 | 114.77 | 115.69 | 114.70 | 115.37 | 45,291 | +1.19(+1.04%) |
May 24, 2016 | 112.85 | 114.49 | 112.85 | 114.18 | 49,643 | +1.47(+1.30%) |
May 23, 2016 | 113.16 | 113.38 | 112.65 | 112.71 | 108,481 | -0.68(-0.60%) |
May 20, 2016 | 112.83 | 113.65 | 112.75 | 113.40 | 25,674 | +0.97(+0.86%) |
May 19, 2016 | 112.13 | 113.54 | 111.37 | 112.43 | 56,699 | -0.55(-0.49%) |
May 18, 2016 | 112.56 | 113.68 | 112.25 | 112.98 | 93,573 | +0.09(+0.08%) |
May 17, 2016 | 113.28 | 114.18 | 112.45 | 112.89 | 54,657 | -0.78(-0.68%) |
May 16, 2016 | 112.08 | 113.70 | 112.08 | 113.66 | 33,579 | +1.36(+1.21%) |
May 13, 2016 | 112.12 | 112.88 | 111.86 | 112.31 | 27,965 | -0.10(-0.09%) |
May 12, 2016 | 114.97 | 114.97 | 111.77 | 112.41 | 43,663 | -2.43(-2.11%) |
May 11, 2016 | 116.20 | 116.46 | 114.78 | 114.84 | 26,067 | -1.30(-1.12%) |
May 10, 2016 | 115.92 | 116.19 | 115.08 | 116.14 | 23,262 | +0.65(+0.56%) |
May 09, 2016 | 114.59 | 115.79 | 114.43 | 115.49 | 37,639 | +0.78(+0.68%) |
May 06, 2016 | 114.57 | 115.37 | 113.92 | 114.71 | 51,634 | -0.14(-0.12%) |
May 05, 2016 | 115.04 | 115.56 | 114.59 | 114.84 | 44,935 | -0.20(-0.18%) |
May 04, 2016 | 115.38 | 116.03 | 114.68 | 115.05 | 42,155 | -1.03(-0.89%) |
May 03, 2016 | 115.58 | 116.75 | 115.20 | 116.08 | 95,618 | -0.56(-0.48%) |
May 02, 2016 | 116.72 | 116.90 | 115.78 | 116.64 | 32,753 | +0.15(+0.13%) |
Apr 29, 2016 | 117.16 | 117.23 | 115.18 | 116.50 | 86,334 | -1.54(-1.31%) |
Apr 28, 2016 | 118.32 | 120.13 | 117.84 | 118.04 | 33,449 | -0.85(-0.71%) |
Apr 27, 2016 | 118.96 | 119.12 | 117.95 | 118.89 | 56,239 | -0.07(-0.06%) |
Apr 26, 2016 | 118.00 | 118.98 | 117.84 | 118.96 | 53,274 | +1.52(+1.30%) |
Apr 25, 2016 | 118.19 | 118.41 | 116.94 | 117.44 | 42,150 | -0.81(-0.69%) |
Apr 22, 2016 | 117.02 | 118.31 | 117.02 | 118.25 | 121,963 | +1.42(+1.22%) |
Apr 21, 2016 | 117.06 | 117.57 | 116.52 | 116.83 | 91,812 | -0.22(-0.19%) |
Apr 20, 2016 | 115.50 | 117.61 | 115.24 | 117.05 | 31,025 | +1.68(+1.46%) |
Apr 19, 2016 | 115.33 | 116.06 | 114.80 | 115.37 | 39,894 | +0.53(+0.47%) |
Apr 18, 2016 | 113.96 | 114.89 | 113.82 | 114.84 | 28,326 | +0.67(+0.59%) |
Apr 15, 2016 | 113.85 | 114.31 | 112.67 | 114.16 | 52,609 | +0.02(+0.02%) |
Apr 14, 2016 | 113.84 | 114.46 | 113.52 | 114.14 | 85,764 | +0.36(+0.32%) |
Apr 13, 2016 | 112.85 | 114.04 | 112.82 | 113.78 | 29,823 | +1.58(+1.41%) |
Apr 12, 2016 | 111.11 | 112.22 | 110.97 | 112.21 | 57,301 | +1.27(+1.15%) |
Apr 11, 2016 | 112.14 | 112.32 | 110.80 | 110.93 | 77,188 | -0.89(-0.79%) |
Apr 08, 2016 | 112.84 | 113.19 | 111.44 | 111.82 | 188,584 | -0.30(-0.27%) |
Apr 07, 2016 | 112.27 | 113.22 | 111.46 | 112.12 | 51,705 | -0.91(-0.81%) |
Apr 06, 2016 | 111.32 | 113.06 | 111.32 | 113.04 | 80,611 | +1.65(+1.48%) |
Apr 05, 2016 | 112.70 | 112.70 | 111.28 | 111.39 | 89,179 | -2.07(-1.82%) |
Apr 04, 2016 | 113.50 | 113.81 | 112.93 | 113.45 | 29,251 | -0.00(-0.00%) |
Apr 01, 2016 | 112.05 | 113.52 | 111.49 | 113.45 | 48,127 | +0.91(+0.81%) |
Mar 31, 2016 | 112.85 | 113.11 | 112.37 | 112.54 | 38,173 | -0.38(-0.34%) |
Mar 30, 2016 | 113.06 | 113.73 | 112.69 | 112.92 | 34,442 | +0.20(+0.18%) |
Mar 29, 2016 | 110.46 | 112.80 | 110.46 | 112.71 | 44,899 | +2.18(+1.97%) |
Mar 28, 2016 | 110.67 | 111.08 | 110.07 | 110.54 | 118,681 | +0.11(+0.10%) |
Mar 24, 2016 | 110.31 | 110.43 | 110.43 | 110.43 | 196,943 | -0.49(-0.44%) |
Mar 23, 2016 | 111.50 | 111.89 | 110.76 | 110.92 | 373,953 | -0.21(-0.19%) |
Mar 22, 2016 | 109.81 | 111.45 | 109.65 | 111.12 | 66,963 | +0.69(+0.63%) |
Mar 21, 2016 | 110.59 | 111.28 | 109.72 | 110.43 | 50,938 | -0.45(-0.41%) |
Mar 18, 2016 | 108.67 | 111.29 | 108.50 | 110.88 | 73,235 | +2.33(+2.15%) |
Mar 17, 2016 | 109.72 | 109.78 | 107.10 | 108.55 | 121,617 | -1.44(-1.31%) |
Mar 16, 2016 | 109.13 | 110.39 | 108.99 | 109.99 | 102,797 | +0.66(+0.61%) |
Mar 15, 2016 | 110.60 | 110.66 | 109.15 | 109.32 | 82,986 | -2.06(-1.85%) |
Mar 14, 2016 | 111.09 | 111.87 | 110.78 | 111.38 | 365,219 | -0.28(-0.25%) |
Mar 11, 2016 | 109.18 | 111.66 | 109.16 | 111.66 | 20,226 | +3.15(+2.90%) |
Mar 10, 2016 | 109.15 | 110.01 | 107.85 | 108.51 | 68,233 | -0.12(-0.11%) |
Mar 09, 2016 | 108.50 | 108.73 | 107.77 | 108.62 | 14,716 | +0.57(+0.53%) |
Mar 08, 2016 | 109.57 | 109.57 | 107.96 | 108.05 | 322,105 | -1.95(-1.78%) |
Mar 07, 2016 | 108.47 | 110.61 | 108.47 | 110.01 | 55,715 | +0.38(+0.34%) |
Mar 04, 2016 | 109.88 | 110.43 | 109.41 | 109.63 | 18,021 | -0.65(-0.59%) |
Mar 03, 2016 | 108.64 | 110.29 | 108.31 | 110.28 | 40,667 | +1.47(+1.36%) |
Mar 02, 2016 | 108.50 | 108.87 | 107.81 | 108.81 | 32,424 | +0.32(+0.30%) |
Mar 01, 2016 | 107.18 | 108.59 | 106.81 | 108.48 | 130,139 | +1.69(+1.58%) |
Feb 29, 2016 | 108.16 | 108.59 | 106.80 | 106.80 | 221,279 | -1.59(-1.47%) |
Feb 26, 2016 | 107.64 | 109.27 | 107.64 | 108.39 | 116,072 | +0.95(+0.88%) |
Feb 25, 2016 | 106.69 | 107.63 | 106.43 | 107.44 | 41,562 | +1.03(+0.97%) |
Feb 24, 2016 | 105.33 | 106.48 | 104.47 | 106.41 | 48,472 | +0.14(+0.13%) |
Feb 23, 2016 | 105.95 | 106.70 | 105.79 | 106.27 | 29,608 | -0.02(-0.02%) |
Feb 22, 2016 | 104.43 | 106.56 | 104.40 | 106.29 | 136,520 | +2.73(+2.64%) |
Feb 19, 2016 | 103.49 | 103.96 | 102.62 | 103.56 | 159,969 | -0.29(-0.28%) |
Feb 18, 2016 | 104.33 | 104.99 | 103.63 | 103.85 | 51,631 | -0.40(-0.38%) |
Feb 17, 2016 | 102.46 | 104.45 | 102.18 | 104.24 | 123,433 | +2.22(+2.18%) |
Feb 16, 2016 | 100.19 | 102.05 | 99.69 | 102.02 | 207,045 | +1.98(+1.98%) |
Feb 12, 2016 | 99.89 | 100.04 | 100.04 | 100.04 | 95,969 | +0.97(+0.98%) |
Feb 11, 2016 | 99.53 | 100.34 | 98.84 | 99.07 | 117,562 | -2.28(-2.25%) |
Feb 10, 2016 | 100.36 | 102.63 | 100.16 | 101.35 | 786,885 | +1.63(+1.64%) |
Feb 09, 2016 | 97.82 | 100.70 | 97.34 | 99.71 | 65,616 | +0.95(+0.96%) |
Feb 08, 2016 | 101.08 | 101.21 | 97.57 | 98.76 | 92,028 | -3.38(-3.30%) |
Feb 05, 2016 | 104.50 | 104.68 | 101.79 | 102.14 | 208,427 | -2.71(-2.59%) |
Feb 04, 2016 | 104.16 | 105.30 | 103.60 | 104.85 | 66,008 | +0.41(+0.39%) |
Feb 03, 2016 | 106.18 | 106.18 | 102.62 | 104.44 | 120,176 | -1.22(-1.15%) |
Feb 02, 2016 | 106.58 | 106.64 | 105.40 | 105.66 | 38,084 | -1.88(-1.75%) |
Feb 01, 2016 | 106.16 | 107.98 | 106.14 | 107.54 | 49,780 | +0.87(+0.81%) |
Jan 29, 2016 | 103.51 | 106.69 | 103.51 | 106.68 | 128,864 | +3.41(+3.30%) |
Jan 28, 2016 | 106.50 | 106.71 | 102.91 | 103.27 | 57,970 | -2.36(-2.23%) |
Jan 27, 2016 | 106.89 | 107.39 | 105.03 | 105.62 | 44,111 | -1.36(-1.28%) |
Jan 26, 2016 | 106.16 | 107.22 | 105.24 | 106.99 | 68,490 | +1.10(+1.04%) |
Jan 25, 2016 | 106.74 | 107.20 | 105.76 | 105.89 | 67,808 | -1.31(-1.22%) |
Jan 22, 2016 | 106.82 | 107.66 | 106.19 | 107.20 | 141,378 | +1.59(+1.50%) |
Jan 21, 2016 | 106.17 | 107.57 | 105.05 | 105.62 | 89,428 | -0.46(-0.43%) |
Jan 20, 2016 | 104.16 | 106.97 | 101.74 | 106.08 | 288,734 | +0.55(+0.52%) |
Jan 19, 2016 | 106.42 | 107.31 | 104.68 | 105.52 | 380,672 | +0.11(+0.11%) |
Jan 15, 2016 | 104.53 | 105.41 | 105.41 | 105.41 | 630,902 | -1.66(-1.55%) |
Jan 14, 2016 | 105.87 | 107.72 | 105.01 | 107.07 | 103,549 | +1.52(+1.44%) |
Jan 13, 2016 | 109.36 | 109.76 | 104.76 | 105.55 | 103,754 | -3.99(-3.65%) |
Jan 12, 2016 | 109.41 | 111.28 | 108.03 | 109.55 | 60,895 | +0.83(+0.76%) |
Jan 11, 2016 | 110.22 | 110.65 | 107.89 | 108.72 | 94,429 | -0.66(-0.61%) |
Jan 08, 2016 | 111.04 | 111.56 | 109.21 | 109.38 | 66,809 | -1.27(-1.15%) |
Jan 07, 2016 | 111.58 | 112.21 | 110.33 | 110.65 | 140,380 | -2.55(-2.25%) |
Jan 06, 2016 | 112.98 | 114.28 | 112.39 | 113.20 | 102,115 | -1.31(-1.14%) |
Jan 05, 2016 | 114.19 | 115.32 | 114.12 | 114.51 | 84,405 | +0.58(+0.51%) |
Jan 04, 2016 | 112.96 | 113.93 | 112.37 | 113.92 | 107,284 | -0.75(-0.65%) |
Dec 31, 2015 | 115.33 | 114.67 | 114.67 | 114.67 | 43,375 | -0.97(-0.84%) |
Dec 30, 2015 | 116.39 | 116.78 | 115.47 | 115.64 | 51,971 | -0.89(-0.77%) |
Dec 29, 2015 | 115.70 | 116.72 | 115.62 | 116.53 | 68,106 | +1.36(+1.19%) |
Dec 28, 2015 | 115.27 | 115.35 | 114.39 | 115.17 | 50,196 | -0.51(-0.44%) |
Dec 24, 2015 | 115.83 | 115.68 | 115.68 | 115.68 | 16,699 | -0.28(-0.24%) |
Dec 23, 2015 | 114.81 | 116.03 | 114.81 | 115.96 | 61,359 | +1.66(+1.45%) |
Dec 22, 2015 | 114.59 | 114.86 | 113.30 | 114.30 | 110,394 | +0.03(+0.02%) |
Dec 21, 2015 | 113.10 | 114.28 | 112.82 | 114.28 | 51,885 | +1.83(+1.63%) |
Dec 18, 2015 | 113.22 | 113.53 | 112.42 | 112.44 | 77,629 | -1.01(-0.89%) |
Dec 17, 2015 | 113.46 | 114.43 | 113.25 | 113.45 | 73,437 | +0.17(+0.15%) |
Dec 16, 2015 | 113.19 | 113.88 | 112.03 | 113.29 | 335,952 | +0.68(+0.60%) |
Dec 15, 2015 | 112.03 | 113.11 | 111.94 | 112.61 | 91,603 | +1.39(+1.25%) |
Dec 14, 2015 | 112.16 | 112.61 | 109.85 | 111.22 | 273,665 | -1.00(-0.89%) |
Dec 11, 2015 | 112.18 | 113.30 | 111.96 | 112.22 | 69,046 | -1.18(-1.04%) |
Dec 10, 2015 | 112.39 | 113.95 | 112.18 | 113.40 | 35,033 | +1.07(+0.95%) |
Dec 09, 2015 | 112.49 | 114.04 | 112.03 | 112.33 | 91,553 | -0.59(-0.52%) |
Dec 08, 2015 | 112.20 | 113.23 | 111.69 | 112.92 | 102,977 | +0.04(+0.03%) |
Dec 07, 2015 | 114.25 | 114.38 | 112.46 | 112.88 | 74,003 | -1.52(-1.33%) |
Dec 04, 2015 | 112.81 | 114.68 | 112.81 | 114.40 | 58,647 | +2.05(+1.83%) |
Dec 03, 2015 | 115.81 | 115.81 | 111.96 | 112.35 | 62,126 | -3.16(-2.73%) |
Dec 02, 2015 | 116.22 | 117.18 | 115.34 | 115.51 | 56,119 | -0.67(-0.58%) |
Dec 01, 2015 | 113.89 | 116.29 | 113.89 | 116.18 | 132,514 | +2.74(+2.41%) |
Nov 30, 2015 | 114.79 | 114.79 | 113.38 | 113.45 | 56,951 | -1.21(-1.05%) |
Nov 27, 2015 | 114.20 | 115.24 | 114.16 | 114.65 | 11,162 | +0.58(+0.50%) |
Nov 25, 2015 | 114.08 | 114.08 | 114.08 | 114.08 | 37,234 | -0.00(-0.00%) |
Nov 24, 2015 | 112.75 | 114.16 | 112.75 | 114.08 | 51,860 | +0.69(+0.61%) |
Nov 23, 2015 | 112.33 | 114.33 | 112.33 | 113.39 | 49,404 | +0.67(+0.60%) |
Nov 20, 2015 | 110.61 | 112.93 | 110.61 | 112.72 | 541,655 | +2.60(+2.36%) |
Nov 19, 2015 | 112.62 | 112.62 | 109.86 | 110.12 | 222,692 | -4.89(-4.25%) |
Nov 18, 2015 | 113.67 | 115.10 | 113.23 | 115.01 | 731,428 | +1.54(+1.36%) |
Nov 17, 2015 | 113.10 | 114.40 | 112.43 | 113.47 | 41,263 | +0.67(+0.60%) |
Nov 16, 2015 | 111.17 | 112.84 | 111.17 | 112.80 | 48,501 | +1.44(+1.29%) |
Nov 13, 2015 | 111.18 | 112.41 | 110.47 | 111.36 | 44,117 | -0.02(-0.02%) |
Nov 12, 2015 | 112.63 | 113.04 | 111.36 | 111.38 | 66,760 | -1.86(-1.64%) |
Nov 11, 2015 | 116.67 | 116.67 | 113.20 | 113.24 | 192,528 | -3.11(-2.67%) |
Nov 10, 2015 | 115.42 | 116.49 | 115.42 | 116.35 | 44,105 | +0.68(+0.59%) |
Nov 09, 2015 | 116.12 | 116.12 | 114.64 | 115.67 | 34,101 | -0.74(-0.63%) |
Nov 06, 2015 | 115.64 | 116.45 | 114.72 | 116.40 | 50,899 | +0.30(+0.25%) |
Nov 05, 2015 | 114.99 | 116.23 | 114.36 | 116.11 | 118,079 | +0.96(+0.83%) |
Nov 04, 2015 | 115.59 | 116.02 | 114.11 | 115.15 | 212,281 | -0.29(-0.25%) |
Nov 03, 2015 | 115.85 | 115.90 | 114.44 | 115.44 | 102,041 | -0.67(-0.58%) |
Nov 02, 2015 | 114.60 | 116.33 | 114.60 | 116.11 | 121,391 | +1.66(+1.45%) |
Oct 30, 2015 | 114.50 | 115.58 | 114.43 | 114.45 | 237,117 | -0.82(-0.71%) |
Oct 29, 2015 | 115.00 | 116.09 | 114.59 | 115.27 | 204,743 | +0.27(+0.23%) |
Oct 28, 2015 | 113.45 | 115.20 | 111.36 | 115.00 | 73,445 | +1.30(+1.14%) |
Oct 27, 2015 | 112.22 | 113.94 | 112.22 | 113.70 | 78,751 | +1.29(+1.15%) |
Oct 26, 2015 | 111.61 | 112.57 | 111.24 | 112.41 | 172,731 | +0.53(+0.48%) |
Oct 23, 2015 | 109.11 | 112.11 | 109.11 | 111.88 | 163,836 | +3.20(+2.94%) |
Oct 22, 2015 | 114.86 | 114.86 | 106.88 | 108.68 | 457,018 | -7.39(-6.37%) |
Oct 21, 2015 | 119.10 | 119.10 | 113.61 | 116.07 | 111,744 | -2.63(-2.21%) |
Oct 20, 2015 | 118.89 | 119.78 | 118.09 | 118.70 | 92,972 | -0.04(-0.03%) |
Oct 19, 2015 | 117.35 | 118.96 | 117.31 | 118.73 | 72,568 | +0.95(+0.81%) |
Oct 16, 2015 | 116.89 | 118.39 | 116.88 | 117.78 | 44,676 | +1.24(+1.07%) |
Oct 15, 2015 | 114.64 | 116.58 | 113.05 | 116.54 | 588,972 | +0.63(+0.54%) |
Oct 14, 2015 | 117.59 | 118.16 | 115.48 | 115.92 | 584,156 | -1.21(-1.03%) |
Oct 13, 2015 | 116.42 | 119.22 | 116.42 | 117.12 | 279,693 | +0.13(+0.11%) |
Oct 12, 2015 | 115.84 | 117.08 | 115.75 | 116.99 | 447,363 | +1.15(+0.99%) |
Oct 09, 2015 | 114.57 | 116.15 | 114.40 | 115.84 | 77,486 | +1.36(+1.19%) |
Oct 08, 2015 | 114.79 | 114.81 | 113.41 | 114.48 | 66,292 | -0.64(-0.56%) |
Oct 07, 2015 | 114.56 | 115.13 | 113.08 | 115.12 | 88,390 | +0.98(+0.86%) |
Oct 06, 2015 | 116.72 | 116.73 | 113.31 | 114.15 | 230,463 | -2.59(-2.22%) |
Oct 05, 2015 | 116.71 | 117.65 | 115.76 | 116.73 | 155,269 | +1.02(+0.88%) |
Oct 02, 2015 | 112.85 | 115.72 | 111.95 | 115.71 | 76,603 | +1.78(+1.56%) |
Oct 01, 2015 | 114.31 | 114.46 | 112.67 | 113.93 | 270,136 | -0.18(-0.16%) |
Sep 30, 2015 | 113.45 | 114.61 | 113.11 | 114.12 | 78,991 | +1.78(+1.58%) |
Sep 29, 2015 | 112.48 | 113.86 | 111.20 | 112.34 | 148,881 | +0.03(+0.02%) |
Sep 28, 2015 | 117.14 | 117.34 | 111.14 | 112.31 | 283,695 | -5.51(-4.68%) |
Sep 25, 2015 | 122.43 | 122.45 | 117.24 | 117.82 | 201,554 | -3.67(-3.02%) |
Sep 24, 2015 | 122.85 | 122.99 | 120.60 | 121.49 | 65,921 | -2.21(-1.79%) |
Sep 23, 2015 | 123.10 | 124.22 | 122.57 | 123.70 | 67,710 | +0.78(+0.64%) |
Sep 22, 2015 | 122.73 | 123.24 | 122.29 | 122.92 | 49,394 | -1.11(-0.89%) |
Sep 21, 2015 | 124.38 | 125.12 | 122.77 | 124.03 | 53,978 | +0.28(+0.22%) |
Sep 18, 2015 | 124.33 | 125.28 | 123.45 | 123.75 | 71,869 | -1.89(-1.50%) |
Sep 17, 2015 | 124.68 | 126.98 | 124.58 | 125.64 | 54,534 | +0.96(+0.77%) |
Sep 16, 2015 | 124.26 | 124.73 | 123.80 | 124.68 | 41,084 | +0.58(+0.47%) |
Sep 15, 2015 | 123.25 | 124.46 | 122.74 | 124.10 | 56,603 | +1.22(+0.99%) |
Sep 14, 2015 | 123.18 | 123.43 | 122.53 | 122.89 | 143,306 | -0.21(-0.17%) |
Sep 11, 2015 | 121.60 | 123.10 | 121.51 | 123.10 | 82,566 | +1.04(+0.85%) |
Sep 10, 2015 | 121.80 | 122.90 | 121.75 | 122.06 | 106,517 | +0.05(+0.04%) |
Sep 09, 2015 | 124.20 | 124.20 | 121.87 | 122.01 | 288,484 | -0.85(-0.69%) |
Sep 08, 2015 | 121.75 | 122.93 | 121.26 | 122.86 | 148,833 | +2.94(+2.45%) |
Sep 04, 2015 | 119.80 | 119.92 | 119.92 | 119.92 | 83,064 | -1.09(-0.90%) |
Sep 03, 2015 | 120.99 | 122.56 | 120.68 | 121.01 | 526,662 | +0.43(+0.36%) |
Sep 02, 2015 | 119.86 | 120.57 | 118.59 | 120.57 | 86,314 | +1.90(+1.60%) |
Sep 01, 2015 | 119.51 | 120.41 | 118.24 | 118.68 | 415,498 | -3.11(-2.56%) |
Aug 31, 2015 | 122.80 | 124.02 | 121.57 | 121.79 | 83,896 | -1.49(-1.21%) |
Aug 28, 2015 | 123.06 | 123.42 | 122.33 | 123.28 | 174,686 | -0.20(-0.16%) |
Aug 27, 2015 | 122.26 | 123.89 | 121.34 | 123.48 | 473,660 | +2.38(+1.96%) |
Aug 26, 2015 | 121.26 | 121.26 | 117.80 | 121.11 | 335,685 | +3.33(+2.82%) |
Aug 25, 2015 | 119.77 | 123.65 | 117.72 | 117.78 | 247,811 | -0.74(-0.62%) |
Aug 24, 2015 | 122.52 | 122.52 | 88.43 | 118.52 | 623,787 | -5.24(-4.23%) |
Aug 21, 2015 | 124.99 | 125.50 | 123.75 | 123.76 | 348,191 | -2.47(-1.96%) |
Aug 20, 2015 | 128.88 | 129.20 | 126.16 | 126.23 | 180,536 | -3.64(-2.80%) |
Aug 19, 2015 | 130.34 | 130.60 | 129.25 | 129.87 | 556,929 | -1.15(-0.88%) |
Aug 18, 2015 | 130.22 | 131.92 | 130.22 | 131.02 | 128,733 | +0.58(+0.44%) |
Aug 17, 2015 | 128.28 | 130.48 | 127.85 | 130.44 | 155,334 | +2.06(+1.61%) |
Aug 14, 2015 | 127.71 | 128.42 | 127.65 | 128.37 | 29,027 | +0.56(+0.44%) |
Aug 13, 2015 | 127.92 | 128.59 | 127.62 | 127.81 | 75,460 | -0.02(-0.01%) |
Aug 12, 2015 | 127.67 | 127.98 | 126.04 | 127.83 | 351,696 | -0.78(-0.61%) |
Aug 11, 2015 | 128.57 | 129.03 | 127.89 | 128.61 | 40,658 | -0.59(-0.46%) |
Aug 10, 2015 | 129.18 | 129.74 | 128.89 | 129.20 | 50,014 | +0.72(+0.56%) |
Aug 07, 2015 | 128.95 | 129.10 | 127.50 | 128.49 | 288,200 | -0.71(-0.55%) |
Aug 06, 2015 | 130.97 | 130.99 | 128.52 | 129.19 | 70,216 | -1.58(-1.20%) |
Aug 05, 2015 | 130.15 | 131.53 | 129.87 | 130.77 | 73,686 | +1.46(+1.13%) |
Aug 04, 2015 | 129.50 | 129.93 | 128.96 | 129.31 | 60,988 | +0.49(+0.38%) |
Aug 03, 2015 | 129.04 | 129.64 | 128.24 | 128.82 | 174,283 | -0.09(-0.07%) |
Jul 31, 2015 | 128.46 | 129.80 | 128.46 | 128.92 | 52,017 | +0.94(+0.73%) |
Jul 30, 2015 | 128.09 | 128.33 | 127.09 | 127.98 | 45,482 | -0.31(-0.24%) |
Jul 29, 2015 | 128.47 | 128.68 | 127.65 | 128.29 | 63,486 | +0.31(+0.24%) |
Jul 28, 2015 | 127.11 | 127.99 | 125.57 | 127.98 | 275,054 | +1.47(+1.17%) |
Jul 27, 2015 | 126.65 | 127.00 | 125.94 | 126.50 | 80,824 | -0.86(-0.67%) |
Jul 24, 2015 | 128.87 | 128.87 | 127.00 | 127.36 | 87,833 | -1.98(-1.53%) |
Jul 23, 2015 | 130.23 | 130.55 | 129.07 | 129.34 | 43,003 | -0.26(-0.20%) |
Jul 22, 2015 | 128.75 | 129.90 | 128.75 | 129.60 | 45,874 | +0.53(+0.41%) |
Jul 21, 2015 | 129.73 | 129.77 | 127.96 | 129.06 | 115,822 | -0.90(-0.69%) |
Jul 20, 2015 | 131.16 | 131.16 | 129.79 | 129.97 | 104,047 | -0.89(-0.68%) |
Jul 17, 2015 | 130.89 | 131.34 | 130.46 | 130.86 | 124,006 | -0.32(-0.25%) |
Jul 16, 2015 | 131.90 | 131.90 | 130.47 | 131.18 | 124,640 | -0.47(-0.36%) |
Jul 15, 2015 | 132.51 | 132.51 | 131.40 | 131.65 | 94,291 | -0.36(-0.27%) |
Jul 14, 2015 | 130.75 | 132.29 | 130.75 | 132.01 | 143,720 | +1.29(+0.99%) |
Jul 13, 2015 | 131.45 | 131.45 | 129.95 | 130.72 | 170,518 | +0.30(+0.23%) |
Jul 10, 2015 | 129.76 | 130.56 | 129.58 | 130.42 | 109,345 | +1.93(+1.51%) |
Jul 09, 2015 | 128.93 | 129.36 | 128.46 | 128.49 | 130,476 | +0.83(+0.65%) |
Jul 08, 2015 | 128.80 | 129.19 | 127.40 | 127.66 | 371,228 | -2.08(-1.60%) |
Jul 07, 2015 | 130.67 | 130.74 | 127.21 | 129.74 | 137,919 | -0.66(-0.51%) |
Jul 06, 2015 | 129.85 | 131.14 | 129.06 | 130.40 | 136,902 | -0.75(-0.58%) |
Jul 02, 2015 | 133.38 | 131.16 | 131.16 | 131.16 | 94,465 | -1.37(-1.04%) |