Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 115.63 | 116.28 | 115.56 | 116.17 | 336,953 | +0.76(+0.66%) |
Mar 30, 2016 | 116.19 | 116.20 | 115.22 | 115.41 | 42,833 | -0.71(-0.61%) |
Mar 29, 2016 | 115.34 | 116.17 | 115.34 | 116.11 | 43,050 | +1.02(+0.88%) |
Mar 28, 2016 | 114.62 | 115.42 | 114.62 | 115.09 | 23,054 | +0.25(+0.21%) |
Mar 24, 2016 | 115.73 | 114.85 | 114.85 | 114.85 | 112,318 | -0.19(-0.16%) |
Mar 23, 2016 | 114.45 | 115.22 | 114.41 | 115.04 | 71,975 | +0.75(+0.66%) |
Mar 22, 2016 | 115.15 | 115.24 | 114.23 | 114.28 | 99,233 | -0.16(-0.14%) |
Mar 21, 2016 | 115.27 | 115.27 | 114.39 | 114.44 | 211,692 | -0.56(-0.49%) |
Mar 18, 2016 | 114.92 | 115.28 | 114.91 | 115.00 | 58,549 | +0.22(+0.19%) |
Mar 17, 2016 | 114.74 | 115.00 | 114.68 | 114.78 | 148,953 | +0.25(+0.21%) |
Mar 16, 2016 | 114.05 | 114.56 | 113.69 | 114.53 | 82,337 | +0.58(+0.51%) |
Mar 15, 2016 | 114.34 | 114.44 | 113.86 | 113.95 | 90,230 | +0.02(+0.01%) |
Mar 14, 2016 | 114.00 | 114.26 | 113.91 | 113.93 | 21,109 | +0.12(+0.11%) |
Mar 11, 2016 | 114.51 | 114.55 | 113.72 | 113.81 | 49,980 | -0.60(-0.52%) |
Mar 10, 2016 | 115.02 | 115.02 | 113.99 | 114.41 | 111,208 | -0.32(-0.28%) |
Mar 09, 2016 | 114.89 | 115.06 | 114.57 | 114.73 | 257,350 | -0.63(-0.55%) |
Mar 08, 2016 | 115.34 | 115.74 | 115.19 | 115.36 | 68,242 | +0.98(+0.85%) |
Mar 07, 2016 | 114.48 | 114.48 | 114.19 | 114.38 | 133,547 | -0.16(-0.14%) |
Mar 04, 2016 | 115.02 | 115.02 | 114.24 | 114.54 | 83,841 | -0.51(-0.44%) |
Mar 03, 2016 | 114.89 | 115.31 | 114.84 | 115.05 | 63,234 | +0.17(+0.15%) |
Mar 02, 2016 | 115.48 | 115.48 | 114.45 | 114.87 | 86,960 | +0.00(+0.00%) |
Mar 01, 2016 | 115.96 | 115.96 | 114.69 | 114.87 | 112,179 | -1.15(-0.99%) |
Feb 29, 2016 | 116.05 | 116.05 | 115.73 | 116.02 | 44,716 | +0.27(+0.23%) |
Feb 26, 2016 | 115.85 | 116.07 | 115.55 | 115.75 | 93,222 | -0.62(-0.54%) |
Feb 25, 2016 | 116.47 | 116.71 | 116.12 | 116.37 | 104,301 | +0.43(+0.37%) |
Feb 24, 2016 | 116.60 | 117.09 | 115.94 | 115.95 | 74,921 | -0.14(-0.12%) |
Feb 23, 2016 | 115.61 | 116.24 | 115.34 | 116.09 | 121,232 | +0.24(+0.20%) |
Feb 22, 2016 | 115.95 | 115.97 | 115.72 | 115.85 | 144,547 | -0.06(-0.05%) |
Feb 19, 2016 | 116.02 | 116.27 | 115.78 | 115.91 | 82,990 | +0.06(+0.05%) |
Feb 18, 2016 | 115.24 | 116.04 | 115.21 | 115.85 | 181,781 | +0.66(+0.57%) |
Feb 17, 2016 | 115.21 | 115.82 | 114.78 | 115.19 | 86,488 | -0.43(-0.38%) |
Feb 16, 2016 | 115.73 | 115.98 | 115.39 | 115.63 | 153,069 | -0.67(-0.58%) |
Feb 12, 2016 | 116.82 | 116.30 | 116.30 | 116.30 | 373,061 | -0.84(-0.71%) |
Feb 11, 2016 | 118.45 | 118.45 | 116.72 | 117.14 | 327,285 | +0.62(+0.53%) |
Feb 10, 2016 | 115.85 | 116.59 | 115.74 | 116.51 | 211,405 | +0.52(+0.45%) |
Feb 09, 2016 | 116.55 | 116.55 | 115.87 | 116.00 | 309,875 | -0.08(-0.07%) |
Feb 08, 2016 | 115.43 | 116.17 | 115.36 | 116.08 | 365,268 | +1.27(+1.11%) |
Feb 05, 2016 | 114.36 | 114.97 | 114.31 | 114.81 | 194,160 | +0.05(+0.04%) |
Feb 04, 2016 | 114.48 | 114.76 | 114.32 | 114.76 | 85,269 | +0.34(+0.29%) |
Feb 03, 2016 | 114.59 | 115.20 | 114.40 | 114.42 | 141,518 | -0.34(-0.30%) |
Feb 02, 2016 | 114.39 | 114.77 | 114.24 | 114.77 | 140,342 | +1.05(+0.92%) |
Feb 01, 2016 | 113.82 | 113.83 | 113.50 | 113.72 | 359,661 | -0.19(-0.17%) |
Jan 29, 2016 | 113.77 | 114.06 | 113.60 | 113.91 | 64,924 | +0.67(+0.59%) |
Jan 28, 2016 | 112.92 | 113.34 | 112.92 | 113.23 | 186,848 | +0.24(+0.21%) |
Jan 27, 2016 | 112.97 | 113.19 | 112.58 | 113.00 | 82,631 | -0.08(-0.07%) |
Jan 26, 2016 | 113.04 | 113.22 | 112.79 | 113.08 | 101,286 | +0.16(+0.14%) |
Jan 25, 2016 | 112.76 | 113.01 | 112.71 | 112.92 | 40,302 | +0.36(+0.32%) |
Jan 22, 2016 | 112.46 | 112.70 | 112.24 | 112.56 | 120,924 | -0.34(-0.30%) |
Jan 21, 2016 | 113.54 | 113.64 | 112.79 | 112.91 | 100,461 | -0.28(-0.25%) |
Jan 20, 2016 | 113.23 | 113.79 | 113.13 | 113.19 | 827,110 | +0.64(+0.57%) |
Jan 19, 2016 | 112.62 | 112.94 | 112.39 | 112.55 | 166,266 | -0.24(-0.21%) |
Jan 15, 2016 | 112.84 | 112.78 | 112.78 | 112.78 | 167,765 | +0.84(+0.75%) |
Jan 14, 2016 | 112.37 | 112.46 | 111.64 | 111.95 | 83,256 | -0.43(-0.38%) |
Jan 13, 2016 | 111.73 | 112.56 | 111.61 | 112.38 | 113,332 | +0.46(+0.41%) |
Jan 12, 2016 | 111.21 | 112.28 | 111.19 | 111.92 | 147,715 | +0.75(+0.68%) |
Jan 11, 2016 | 111.23 | 111.55 | 111.07 | 111.16 | 41,957 | -0.56(-0.50%) |
Jan 08, 2016 | 111.30 | 111.82 | 111.11 | 111.72 | 44,479 | +0.30(+0.27%) |
Jan 07, 2016 | 111.31 | 111.50 | 110.78 | 111.43 | 205,241 | +0.27(+0.24%) |
Jan 06, 2016 | 111.00 | 111.19 | 110.77 | 111.16 | 66,771 | +0.92(+0.84%) |
Jan 05, 2016 | 110.14 | 110.52 | 110.12 | 110.23 | 30,877 | -0.15(-0.13%) |
Jan 04, 2016 | 110.59 | 110.84 | 110.31 | 110.38 | 73,229 | +0.54(+0.49%) |
Dec 31, 2015 | 110.07 | 109.84 | 109.84 | 109.84 | 35,434 | +0.14(+0.13%) |
Dec 30, 2015 | 109.52 | 109.83 | 109.51 | 109.70 | 14,805 | +0.00(+0.00%) |
Dec 29, 2015 | 110.25 | 110.32 | 109.58 | 109.70 | 58,049 | -0.77(-0.70%) |
Dec 28, 2015 | 110.34 | 110.75 | 110.30 | 110.47 | 24,787 | +0.03(+0.02%) |
Dec 24, 2015 | 110.31 | 110.44 | 110.44 | 110.44 | 16,373 | +0.38(+0.35%) |
Dec 23, 2015 | 110.08 | 110.17 | 109.89 | 110.06 | 14,385 | -0.36(-0.33%) |
Dec 22, 2015 | 110.71 | 110.73 | 110.39 | 110.42 | 23,514 | -0.54(-0.48%) |
Dec 21, 2015 | 110.94 | 111.19 | 110.80 | 110.96 | 23,580 | +0.08(+0.07%) |
Dec 18, 2015 | 110.74 | 111.41 | 110.72 | 110.88 | 47,821 | +0.37(+0.33%) |
Dec 17, 2015 | 110.08 | 110.65 | 110.08 | 110.51 | 24,825 | +0.64(+0.58%) |
Dec 16, 2015 | 109.86 | 110.10 | 109.66 | 109.87 | 34,153 | -0.17(-0.15%) |
Dec 15, 2015 | 110.06 | 110.26 | 109.90 | 110.04 | 43,859 | -0.56(-0.51%) |
Dec 14, 2015 | 112.03 | 112.03 | 110.48 | 110.60 | 97,727 | -0.86(-0.77%) |
Dec 11, 2015 | 111.03 | 111.59 | 110.92 | 111.46 | 32,880 | +1.08(+0.98%) |
Dec 10, 2015 | 110.66 | 110.66 | 110.38 | 110.38 | 22,462 | -0.11(-0.10%) |
Dec 09, 2015 | 110.19 | 110.69 | 110.01 | 110.49 | 51,536 | +0.11(+0.10%) |
Dec 08, 2015 | 110.68 | 110.68 | 110.26 | 110.39 | 27,995 | +0.07(+0.07%) |
Dec 07, 2015 | 109.87 | 110.56 | 109.87 | 110.31 | 23,932 | +0.51(+0.46%) |
Dec 04, 2015 | 109.44 | 109.94 | 109.39 | 109.81 | 52,006 | +0.49(+0.45%) |
Dec 03, 2015 | 110.08 | 110.08 | 109.04 | 109.31 | 21,669 | -1.51(-1.37%) |
Dec 02, 2015 | 110.75 | 110.90 | 110.59 | 110.83 | 32,904 | -0.14(-0.12%) |
Dec 01, 2015 | 110.39 | 111.05 | 110.28 | 110.97 | 267,857 | +0.73(+0.66%) |
Nov 30, 2015 | 110.20 | 110.28 | 110.12 | 110.24 | 15,839 | +0.16(+0.14%) |
Nov 27, 2015 | 110.15 | 110.24 | 110.06 | 110.08 | 15,585 | +0.07(+0.07%) |
Nov 25, 2015 | 110.01 | 110.01 | 110.01 | 110.01 | 51,871 | +0.05(+0.04%) |
Nov 24, 2015 | 109.94 | 110.06 | 109.88 | 109.96 | 30,051 | +0.13(+0.12%) |
Nov 23, 2015 | 109.65 | 109.96 | 109.63 | 109.83 | 44,749 | +0.16(+0.15%) |
Nov 20, 2015 | 109.89 | 109.99 | 109.64 | 109.67 | 9,254 | -0.18(-0.16%) |
Nov 19, 2015 | 109.81 | 109.97 | 109.79 | 109.84 | 17,175 | +0.33(+0.30%) |
Nov 18, 2015 | 109.38 | 109.87 | 109.26 | 109.52 | 30,089 | -0.02(-0.02%) |
Nov 17, 2015 | 109.22 | 109.58 | 109.01 | 109.54 | 8,948 | +0.07(+0.07%) |
Nov 16, 2015 | 109.58 | 109.69 | 109.31 | 109.47 | 156,889 | +0.08(+0.07%) |
Nov 13, 2015 | 109.27 | 109.55 | 109.18 | 109.39 | 40,224 | +0.39(+0.35%) |
Nov 12, 2015 | 108.99 | 109.26 | 108.81 | 109.00 | 92,376 | +0.20(+0.18%) |
Nov 11, 2015 | 108.63 | 109.05 | 108.53 | 108.81 | 39,625 | +0.02(+0.02%) |
Nov 10, 2015 | 108.78 | 109.23 | 108.61 | 108.78 | 360,112 | +0.20(+0.18%) |
Nov 09, 2015 | 108.35 | 108.85 | 108.35 | 108.59 | 42,047 | -0.21(-0.19%) |
Nov 06, 2015 | 108.93 | 108.96 | 108.70 | 108.80 | 22,649 | -0.92(-0.84%) |
Nov 05, 2015 | 109.81 | 109.91 | 109.48 | 109.72 | 54,278 | -0.18(-0.16%) |
Nov 04, 2015 | 110.06 | 110.50 | 109.72 | 109.90 | 23,934 | -0.11(-0.10%) |
Nov 03, 2015 | 110.18 | 110.23 | 109.87 | 110.02 | 75,877 | -0.35(-0.32%) |
Nov 02, 2015 | 110.34 | 110.53 | 110.25 | 110.37 | 87,525 | -0.31(-0.28%) |
Oct 30, 2015 | 110.61 | 110.84 | 110.53 | 110.67 | 52,586 | +0.18(+0.17%) |
Oct 29, 2015 | 110.90 | 110.98 | 110.39 | 110.49 | 37,588 | -0.80(-0.72%) |
Oct 28, 2015 | 111.74 | 111.80 | 111.19 | 111.29 | 21,072 | -0.51(-0.46%) |
Oct 27, 2015 | 111.84 | 112.00 | 111.79 | 111.80 | 17,069 | +0.24(+0.21%) |
Oct 26, 2015 | 111.47 | 111.65 | 111.43 | 111.56 | 105,858 | +0.34(+0.31%) |
Oct 23, 2015 | 111.33 | 111.33 | 111.15 | 111.22 | 82,824 | -0.68(-0.61%) |
Oct 22, 2015 | 111.95 | 112.11 | 111.75 | 111.90 | 6,953 | +0.03(+0.02%) |
Oct 21, 2015 | 111.63 | 112.01 | 111.63 | 111.87 | 41,585 | +0.50(+0.45%) |
Oct 20, 2015 | 111.38 | 111.50 | 111.35 | 111.38 | 11,896 | -0.53(-0.47%) |
Oct 19, 2015 | 112.01 | 112.01 | 111.56 | 111.91 | 52,703 | -0.09(-0.08%) |
Oct 16, 2015 | 112.11 | 112.42 | 111.94 | 112.00 | 12,624 | +0.01(+0.01%) |
Oct 15, 2015 | 112.30 | 112.30 | 111.94 | 111.99 | 52,953 | -0.47(-0.42%) |
Oct 14, 2015 | 112.00 | 112.50 | 111.91 | 112.46 | 42,574 | +0.70(+0.63%) |
Oct 13, 2015 | 111.51 | 111.88 | 111.38 | 111.76 | 25,788 | +0.16(+0.14%) |
Oct 12, 2015 | 111.26 | 111.66 | 111.26 | 111.60 | 15,847 | +0.46(+0.41%) |
Oct 09, 2015 | 110.94 | 111.30 | 110.94 | 111.15 | 31,875 | +0.07(+0.07%) |
Oct 08, 2015 | 111.60 | 111.68 | 110.94 | 111.08 | 44,037 | -0.37(-0.34%) |
Oct 07, 2015 | 111.52 | 111.66 | 111.31 | 111.45 | 72,601 | -0.38(-0.34%) |
Oct 06, 2015 | 111.51 | 111.89 | 111.31 | 111.83 | 33,427 | +0.28(+0.25%) |
Oct 05, 2015 | 112.05 | 112.05 | 111.56 | 111.56 | 24,290 | -0.78(-0.70%) |
Oct 02, 2015 | 112.85 | 113.24 | 112.16 | 112.34 | 50,328 | +0.62(+0.55%) |
Oct 01, 2015 | 111.85 | 112.09 | 111.71 | 111.72 | 310,811 | +0.18(+0.16%) |
Sep 30, 2015 | 111.27 | 111.67 | 111.27 | 111.54 | 71,211 | -0.15(-0.13%) |
Sep 29, 2015 | 111.41 | 111.78 | 111.31 | 111.69 | 138,763 | +0.34(+0.31%) |
Sep 28, 2015 | 110.62 | 111.35 | 110.62 | 111.35 | 159,736 | +0.87(+0.79%) |
Sep 25, 2015 | 110.35 | 110.51 | 110.23 | 110.48 | 127,983 | -0.24(-0.22%) |
Sep 24, 2015 | 110.94 | 111.24 | 110.72 | 110.72 | 24,693 | +0.33(+0.30%) |
Sep 23, 2015 | 110.22 | 110.54 | 110.20 | 110.39 | 8,953 | -0.09(-0.08%) |
Sep 22, 2015 | 110.35 | 110.68 | 110.18 | 110.47 | 38,312 | +0.82(+0.75%) |
Sep 21, 2015 | 109.92 | 110.03 | 109.58 | 109.66 | 85,493 | -0.88(-0.79%) |
Sep 18, 2015 | 110.23 | 110.56 | 109.97 | 110.53 | 179,955 | +0.75(+0.68%) |
Sep 17, 2015 | 108.66 | 110.23 | 108.23 | 109.79 | 196,009 | +0.98(+0.90%) |
Sep 16, 2015 | 108.84 | 109.05 | 108.63 | 108.80 | 59,714 | -0.10(-0.09%) |
Sep 15, 2015 | 109.61 | 109.62 | 108.88 | 108.90 | 10,518 | -1.11(-1.01%) |
Sep 14, 2015 | 110.00 | 110.22 | 109.82 | 110.01 | 41,604 | +0.11(+0.10%) |
Sep 11, 2015 | 109.95 | 110.10 | 109.75 | 109.90 | 25,030 | +0.31(+0.28%) |
Sep 10, 2015 | 109.63 | 109.78 | 109.44 | 109.59 | 65,928 | -0.33(-0.30%) |
Sep 09, 2015 | 109.07 | 110.10 | 108.98 | 109.92 | 98,772 | +0.20(+0.19%) |
Sep 08, 2015 | 109.98 | 109.98 | 109.67 | 109.72 | 74,861 | -0.76(-0.69%) |
Sep 04, 2015 | 110.43 | 110.49 | 110.49 | 110.49 | 55,006 | +0.45(+0.41%) |
Sep 03, 2015 | 110.06 | 110.07 | 109.62 | 110.04 | 33,980 | +0.28(+0.26%) |
Sep 02, 2015 | 109.70 | 110.10 | 109.62 | 109.76 | 38,082 | -0.32(-0.29%) |
Sep 01, 2015 | 109.88 | 110.17 | 109.46 | 110.08 | 158,203 | +0.54(+0.50%) |
Aug 31, 2015 | 110.33 | 110.34 | 109.43 | 109.53 | 128,785 | -0.26(-0.24%) |
Aug 28, 2015 | 110.42 | 110.49 | 109.79 | 109.79 | 242,687 | +0.04(+0.04%) |
Aug 27, 2015 | 109.71 | 111.29 | 109.56 | 109.75 | 291,714 | +0.12(+0.11%) |
Aug 26, 2015 | 110.23 | 110.60 | 109.57 | 109.63 | 43,319 | -1.12(-1.01%) |
Aug 25, 2015 | 110.90 | 111.08 | 110.44 | 110.75 | 52,347 | -0.86(-0.77%) |
Aug 24, 2015 | 112.73 | 127.57 | 111.56 | 111.61 | 356,983 | -0.02(-0.01%) |
Aug 21, 2015 | 111.50 | 111.67 | 111.24 | 111.63 | 123,473 | +0.36(+0.33%) |
Aug 20, 2015 | 110.96 | 111.33 | 110.96 | 111.26 | 21,847 | +0.41(+0.37%) |
Aug 19, 2015 | 109.76 | 110.86 | 109.76 | 110.85 | 36,553 | +0.72(+0.65%) |
Aug 18, 2015 | 110.26 | 110.53 | 110.04 | 110.14 | 53,030 | -0.36(-0.32%) |
Aug 17, 2015 | 110.79 | 110.87 | 110.47 | 110.49 | 27,587 | +0.21(+0.19%) |
Aug 14, 2015 | 110.32 | 110.60 | 110.06 | 110.28 | 26,058 | -0.10(-0.09%) |
Aug 13, 2015 | 110.44 | 110.74 | 110.33 | 110.38 | 42,630 | -0.28(-0.26%) |
Aug 12, 2015 | 110.97 | 111.49 | 110.66 | 110.66 | 51,577 | -0.17(-0.15%) |
Aug 11, 2015 | 110.68 | 111.17 | 110.68 | 110.83 | 23,907 | +0.91(+0.83%) |
Aug 10, 2015 | 110.29 | 111.75 | 109.81 | 109.92 | 47,868 | -0.65(-0.59%) |
Aug 07, 2015 | 110.28 | 110.74 | 110.22 | 110.57 | 20,615 | +0.50(+0.46%) |
Aug 06, 2015 | 109.58 | 110.30 | 109.58 | 110.07 | 63,647 | +0.66(+0.60%) |
Aug 05, 2015 | 109.66 | 109.79 | 109.31 | 109.41 | 18,586 | -0.49(-0.44%) |
Aug 04, 2015 | 110.48 | 110.65 | 109.90 | 109.90 | 44,586 | -0.72(-0.65%) |
Aug 03, 2015 | 110.18 | 110.88 | 110.18 | 110.62 | 74,785 | +0.50(+0.45%) |
Jul 31, 2015 | 109.95 | 110.42 | 109.95 | 110.12 | 17,993 | +0.73(+0.67%) |
Jul 30, 2015 | 109.22 | 109.56 | 109.16 | 109.40 | 10,703 | +0.24(+0.22%) |
Jul 29, 2015 | 109.30 | 109.30 | 109.04 | 109.15 | 28,531 | -0.28(-0.26%) |
Jul 28, 2015 | 109.53 | 109.62 | 109.36 | 109.44 | 17,973 | -0.47(-0.43%) |
Jul 27, 2015 | 109.80 | 110.00 | 109.66 | 109.91 | 109,187 | +0.36(+0.33%) |
Jul 24, 2015 | 109.64 | 109.64 | 109.39 | 109.54 | 28,228 | +0.10(+0.09%) |
Jul 23, 2015 | 108.84 | 109.45 | 108.76 | 109.44 | 14,078 | +0.67(+0.62%) |
Jul 22, 2015 | 108.54 | 109.00 | 108.54 | 108.77 | 15,153 | +0.28(+0.26%) |
Jul 21, 2015 | 107.87 | 108.55 | 107.87 | 108.49 | 46,132 | +0.41(+0.37%) |
Jul 20, 2015 | 108.00 | 108.20 | 107.87 | 108.08 | 60,611 | -0.12(-0.11%) |
Jul 17, 2015 | 108.05 | 108.30 | 108.05 | 108.20 | 8,931 | +0.13(+0.12%) |
Jul 16, 2015 | 107.63 | 108.12 | 107.61 | 108.08 | 40,177 | +0.25(+0.23%) |
Jul 15, 2015 | 107.14 | 107.94 | 107.14 | 107.83 | 49,707 | +0.70(+0.65%) |
Jul 14, 2015 | 107.16 | 107.26 | 107.00 | 107.13 | 47,847 | +0.17(+0.16%) |
Jul 13, 2015 | 106.73 | 107.27 | 106.73 | 106.95 | 25,122 | -0.21(-0.19%) |
Jul 10, 2015 | 107.36 | 107.73 | 107.03 | 107.16 | 50,729 | -1.10(-1.02%) |
Jul 09, 2015 | 108.53 | 108.80 | 108.25 | 108.26 | 21,518 | -0.95(-0.87%) |
Jul 08, 2015 | 109.09 | 109.55 | 108.79 | 109.22 | 32,666 | +0.43(+0.39%) |
Jul 07, 2015 | 109.18 | 109.39 | 108.67 | 108.79 | 69,261 | +0.60(+0.55%) |
Jul 06, 2015 | 108.08 | 108.36 | 107.72 | 108.19 | 114,531 | +1.13(+1.06%) |
Jul 02, 2015 | 107.19 | 107.06 | 107.06 | 107.06 | 36,922 | +0.31(+0.29%) |
Jul 01, 2015 | 106.80 | 107.06 | 106.68 | 106.75 | 57,484 | -0.69(-0.65%) |
Jun 30, 2015 | 107.26 | 108.03 | 107.26 | 107.44 | 37,658 | -0.39(-0.36%) |
Jun 29, 2015 | 107.21 | 108.04 | 106.98 | 107.83 | 22,971 | +1.53(+1.44%) |
Jun 26, 2015 | 106.55 | 106.62 | 106.13 | 106.30 | 9,069 | -0.65(-0.60%) |
Jun 25, 2015 | 107.05 | 107.26 | 106.88 | 106.95 | 13,832 | -0.40(-0.38%) |
Jun 24, 2015 | 107.27 | 107.50 | 107.04 | 107.35 | 8,082 | +0.41(+0.39%) |
Jun 23, 2015 | 106.75 | 107.41 | 106.75 | 106.94 | 45,817 | -0.36(-0.34%) |
Jun 22, 2015 | 107.64 | 107.93 | 107.27 | 107.30 | 22,361 | -1.15(-1.06%) |
Jun 19, 2015 | 108.18 | 108.58 | 108.18 | 108.45 | 57,929 | +0.78(+0.73%) |
Jun 18, 2015 | 107.68 | 107.72 | 107.29 | 107.67 | 52,048 | -0.15(-0.14%) |
Jun 17, 2015 | 107.83 | 108.05 | 107.12 | 107.82 | 41,982 | -0.17(-0.16%) |
Jun 16, 2015 | 107.72 | 108.02 | 107.56 | 107.99 | 31,030 | +0.52(+0.49%) |
Jun 15, 2015 | 107.83 | 107.84 | 107.34 | 107.47 | 24,168 | +0.20(+0.19%) |
Jun 12, 2015 | 107.11 | 107.83 | 107.08 | 107.26 | 51,216 | -0.02(-0.02%) |
Jun 11, 2015 | 106.60 | 107.33 | 106.53 | 107.29 | 71,210 | +1.09(+1.03%) |
Jun 10, 2015 | 106.31 | 106.51 | 106.04 | 106.20 | 101,613 | -0.48(-0.45%) |
Jun 09, 2015 | 106.77 | 106.87 | 106.41 | 106.68 | 84,909 | -0.37(-0.35%) |
Jun 08, 2015 | 107.22 | 107.29 | 106.92 | 107.05 | 356,336 | +0.22(+0.20%) |
Jun 05, 2015 | 106.83 | 107.25 | 106.82 | 106.83 | 100,195 | -0.83(-0.77%) |
Jun 04, 2015 | 107.27 | 107.87 | 107.27 | 107.66 | 481,127 | +0.75(+0.70%) |
Jun 03, 2015 | 107.47 | 107.47 | 106.80 | 106.91 | 152,368 | -1.16(-1.08%) |
Jun 02, 2015 | 108.53 | 108.53 | 107.95 | 108.07 | 50,386 | -0.88(-0.81%) |
Jun 01, 2015 | 109.48 | 109.49 | 108.70 | 108.95 | 74,697 | -0.67(-0.61%) |
May 29, 2015 | 109.42 | 109.88 | 109.42 | 109.62 | 35,634 | +0.29(+0.26%) |
May 28, 2015 | 109.24 | 109.57 | 109.22 | 109.34 | 21,288 | -0.15(-0.14%) |
May 27, 2015 | 109.12 | 109.49 | 108.89 | 109.49 | 31,672 | +0.23(+0.21%) |
May 26, 2015 | 108.49 | 109.37 | 108.49 | 109.26 | 52,273 | +0.77(+0.71%) |
May 22, 2015 | 108.44 | 108.49 | 108.49 | 108.49 | 20,201 | -0.11(-0.10%) |
May 21, 2015 | 108.17 | 108.67 | 108.14 | 108.60 | 60,423 | +0.79(+0.73%) |
May 20, 2015 | 107.74 | 108.04 | 107.61 | 107.81 | 34,544 | +0.24(+0.22%) |
May 19, 2015 | 107.38 | 108.05 | 107.38 | 107.57 | 66,553 | -0.51(-0.47%) |
May 18, 2015 | 108.51 | 108.53 | 108.03 | 108.08 | 24,994 | -0.97(-0.89%) |
May 15, 2015 | 108.51 | 109.14 | 108.51 | 109.05 | 77,437 | +1.08(+1.00%) |
May 14, 2015 | 107.80 | 108.21 | 107.48 | 107.97 | 32,123 | +0.40(+0.37%) |
May 13, 2015 | 108.30 | 108.34 | 107.47 | 107.57 | 186,642 | -0.30(-0.28%) |
May 12, 2015 | 107.52 | 108.47 | 107.46 | 107.87 | 124,527 | +0.06(+0.06%) |
May 11, 2015 | 109.01 | 109.01 | 107.76 | 107.80 | 167,693 | -1.32(-1.21%) |
May 08, 2015 | 109.38 | 109.59 | 108.99 | 109.13 | 157,918 | +0.37(+0.34%) |
May 07, 2015 | 108.41 | 108.88 | 108.27 | 108.76 | 492,916 | +0.72(+0.66%) |
May 06, 2015 | 108.55 | 108.55 | 107.97 | 108.04 | 101,708 | -0.86(-0.79%) |
May 05, 2015 | 109.01 | 109.07 | 108.44 | 108.89 | 43,361 | -0.10(-0.09%) |
May 04, 2015 | 109.45 | 109.62 | 108.99 | 108.99 | 68,464 | -0.40(-0.36%) |
May 01, 2015 | 109.75 | 109.88 | 109.28 | 109.39 | 163,188 | -0.81(-0.73%) |
Apr 30, 2015 | 109.70 | 110.32 | 109.56 | 110.19 | 10,744 | +0.08(+0.07%) |
Apr 29, 2015 | 110.15 | 110.30 | 109.86 | 110.11 | 19,157 | -0.67(-0.60%) |
Apr 28, 2015 | 111.16 | 111.39 | 110.76 | 110.78 | 14,097 | -0.79(-0.71%) |
Apr 27, 2015 | 111.45 | 111.78 | 111.22 | 111.57 | 15,256 | +0.00(+0.00%) |
Apr 24, 2015 | 111.52 | 111.68 | 111.33 | 111.57 | 10,070 | +0.38(+0.34%) |
Apr 23, 2015 | 110.85 | 111.35 | 110.77 | 111.19 | 19,897 | +0.45(+0.41%) |
Apr 22, 2015 | 111.49 | 111.49 | 110.69 | 110.74 | 40,048 | -0.86(-0.77%) |
Apr 21, 2015 | 111.83 | 111.84 | 111.50 | 111.60 | 15,729 | -0.19(-0.17%) |
Apr 20, 2015 | 112.14 | 112.16 | 111.72 | 111.80 | 54,027 | -0.47(-0.42%) |
Apr 17, 2015 | 111.66 | 112.43 | 111.61 | 112.27 | 27,207 | +0.52(+0.47%) |
Apr 16, 2015 | 112.07 | 112.07 | 111.47 | 111.75 | 54,510 | -0.18(-0.16%) |
Apr 15, 2015 | 112.00 | 112.11 | 111.68 | 111.92 | 33,858 | +0.08(+0.07%) |
Apr 14, 2015 | 112.14 | 112.30 | 111.80 | 111.84 | 16,106 | +0.43(+0.39%) |
Apr 13, 2015 | 111.30 | 111.79 | 111.18 | 111.41 | 37,388 | +0.06(+0.06%) |
Apr 10, 2015 | 111.55 | 111.94 | 111.10 | 111.34 | 99,289 | +0.03(+0.02%) |
Apr 09, 2015 | 111.77 | 111.85 | 111.15 | 111.32 | 78,827 | -0.64(-0.57%) |
Apr 08, 2015 | 111.97 | 112.01 | 111.54 | 111.96 | 46,600 | +0.00(+0.00%) |
Apr 07, 2015 | 111.75 | 112.06 | 111.57 | 111.96 | 49,342 | +0.30(+0.27%) |
Apr 06, 2015 | 112.30 | 112.37 | 111.54 | 111.66 | 13,190 | -0.07(-0.06%) |
Apr 02, 2015 | 112.27 | 111.73 | 111.73 | 111.73 | 30,914 | -0.57(-0.51%) |