Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 81.05 | 81.60 | 79.59 | 80.52 | 1,099,155 | -0.57(-0.70%) |
Apr 28, 2016 | 82.74 | 82.78 | 80.83 | 81.09 | 795,977 | -1.74(-2.11%) |
Apr 27, 2016 | 83.36 | 83.74 | 82.15 | 82.83 | 917,413 | -0.28(-0.34%) |
Apr 26, 2016 | 83.48 | 84.17 | 82.56 | 83.11 | 1,266,721 | +0.11(+0.13%) |
Apr 25, 2016 | 82.64 | 83.52 | 82.00 | 83.01 | 1,406,500 | +0.29(+0.35%) |
Apr 22, 2016 | 80.60 | 85.76 | 80.13 | 82.72 | 2,591,989 | +2.27(+2.82%) |
Apr 21, 2016 | 77.15 | 81.71 | 75.19 | 80.45 | 3,506,486 | +1.28(+1.62%) |
Apr 20, 2016 | 77.75 | 79.99 | 77.35 | 79.16 | 1,720,942 | +1.52(+1.96%) |
Apr 19, 2016 | 78.77 | 78.94 | 76.77 | 77.64 | 1,391,969 | -1.14(-1.44%) |
Apr 18, 2016 | 77.99 | 79.58 | 77.26 | 78.78 | 1,203,424 | +0.07(+0.09%) |
Apr 15, 2016 | 78.55 | 78.76 | 77.80 | 78.70 | 947,463 | +0.33(+0.42%) |
Apr 14, 2016 | 77.74 | 79.57 | 77.31 | 78.37 | 920,446 | -1.19(-1.50%) |
Apr 13, 2016 | 77.73 | 79.79 | 77.54 | 79.57 | 1,127,304 | +2.67(+3.47%) |
Apr 12, 2016 | 76.51 | 76.98 | 76.15 | 76.90 | 765,428 | +0.69(+0.91%) |
Apr 11, 2016 | 78.00 | 78.85 | 75.69 | 76.21 | 1,451,032 | -1.38(-1.78%) |
Apr 08, 2016 | 76.44 | 78.06 | 75.85 | 77.59 | 1,148,516 | +2.20(+2.92%) |
Apr 07, 2016 | 76.17 | 76.41 | 73.91 | 75.39 | 1,550,315 | -1.46(-1.89%) |
Apr 06, 2016 | 79.36 | 79.36 | 76.59 | 76.84 | 2,292,915 | -2.63(-3.31%) |
Apr 05, 2016 | 78.64 | 79.61 | 77.68 | 79.48 | 1,089,967 | +0.57(+0.72%) |
Apr 04, 2016 | 81.12 | 81.43 | 78.64 | 78.91 | 615,272 | -1.97(-2.43%) |
Apr 01, 2016 | 80.24 | 81.10 | 79.56 | 80.88 | 740,400 | -0.14(-0.17%) |
Mar 31, 2016 | 80.15 | 81.44 | 79.83 | 81.02 | 989,611 | +1.01(+1.26%) |
Mar 30, 2016 | 81.63 | 81.85 | 79.79 | 80.00 | 850,294 | -1.00(-1.24%) |
Mar 29, 2016 | 80.36 | 81.26 | 78.24 | 81.01 | 1,216,690 | +0.18(+0.22%) |
Mar 28, 2016 | 80.63 | 81.48 | 80.31 | 80.83 | 1,033,146 | +0.28(+0.35%) |
Mar 24, 2016 | 78.84 | 80.55 | 80.55 | 80.55 | 940,849 | +1.39(+1.76%) |
Mar 23, 2016 | 81.94 | 81.94 | 79.13 | 79.16 | 707,156 | -2.90(-3.54%) |
Mar 22, 2016 | 82.04 | 82.50 | 80.95 | 82.06 | 647,543 | -0.26(-0.32%) |
Mar 21, 2016 | 82.04 | 82.82 | 80.87 | 82.32 | 914,428 | +0.29(+0.35%) |
Mar 18, 2016 | 81.48 | 83.04 | 81.48 | 82.04 | 2,070,430 | +0.95(+1.18%) |
Mar 17, 2016 | 79.95 | 81.44 | 79.23 | 81.08 | 1,149,857 | +1.28(+1.60%) |
Mar 16, 2016 | 77.98 | 80.42 | 77.98 | 79.81 | 1,193,373 | +1.41(+1.81%) |
Mar 15, 2016 | 80.00 | 80.27 | 78.00 | 78.39 | 1,648,367 | -1.86(-2.32%) |
Mar 14, 2016 | 79.95 | 81.43 | 79.78 | 80.25 | 1,068,859 | -0.25(-0.31%) |
Mar 11, 2016 | 80.27 | 81.10 | 79.62 | 80.50 | 1,018,101 | +1.31(+1.65%) |
Mar 10, 2016 | 79.46 | 80.20 | 77.52 | 79.19 | 912,594 | +0.31(+0.40%) |
Mar 09, 2016 | 78.54 | 78.88 | 77.41 | 78.88 | 1,147,410 | +1.16(+1.49%) |
Mar 08, 2016 | 77.36 | 80.64 | 76.84 | 77.72 | 2,191,268 | +0.35(+0.46%) |
Mar 07, 2016 | 75.36 | 77.68 | 75.05 | 77.36 | 1,152,426 | +1.65(+2.17%) |
Mar 04, 2016 | 76.06 | 76.43 | 74.91 | 75.72 | 1,130,195 | -0.09(-0.12%) |
Mar 03, 2016 | 74.72 | 76.33 | 74.62 | 75.81 | 1,171,542 | +1.41(+1.89%) |
Mar 02, 2016 | 74.09 | 74.50 | 73.46 | 74.40 | 1,097,272 | +0.35(+0.48%) |
Mar 01, 2016 | 73.04 | 74.13 | 72.47 | 74.05 | 981,111 | +1.73(+2.39%) |
Feb 29, 2016 | 74.38 | 74.90 | 72.27 | 72.32 | 1,537,721 | -2.78(-3.70%) |
Feb 26, 2016 | 73.74 | 75.25 | 73.07 | 75.10 | 1,180,896 | +2.19(+3.00%) |
Feb 25, 2016 | 71.82 | 73.15 | 70.26 | 72.91 | 885,430 | +1.23(+1.72%) |
Feb 24, 2016 | 70.80 | 71.84 | 69.27 | 71.68 | 1,057,096 | +0.87(+1.24%) |
Feb 23, 2016 | 72.09 | 72.54 | 70.61 | 70.80 | 1,132,843 | -1.77(-2.43%) |
Feb 22, 2016 | 71.13 | 72.70 | 71.13 | 72.57 | 1,264,975 | +2.38(+3.39%) |
Feb 19, 2016 | 70.34 | 71.04 | 69.02 | 70.19 | 998,883 | -0.42(-0.59%) |
Feb 18, 2016 | 71.37 | 71.37 | 70.03 | 70.61 | 1,088,110 | -0.37(-0.52%) |
Feb 17, 2016 | 68.64 | 71.93 | 68.64 | 70.97 | 1,732,504 | +2.70(+3.95%) |
Feb 16, 2016 | 66.19 | 68.51 | 65.94 | 68.28 | 1,572,339 | +3.03(+4.65%) |
Feb 12, 2016 | 63.76 | 65.24 | 65.24 | 65.24 | 901,188 | +2.04(+3.23%) |
Feb 11, 2016 | 63.43 | 63.95 | 62.06 | 63.20 | 1,242,883 | -1.10(-1.72%) |
Feb 10, 2016 | 64.41 | 66.11 | 63.88 | 64.30 | 1,305,222 | +0.39(+0.61%) |
Feb 09, 2016 | 64.07 | 65.94 | 63.16 | 63.91 | 1,504,379 | -0.85(-1.31%) |
Feb 08, 2016 | 66.32 | 66.81 | 63.58 | 64.76 | 1,991,431 | -2.84(-4.20%) |
Feb 05, 2016 | 67.75 | 68.11 | 66.35 | 67.60 | 1,550,069 | -0.16(-0.23%) |
Feb 04, 2016 | 64.05 | 67.79 | 63.53 | 67.75 | 2,787,112 | +3.75(+5.86%) |
Feb 03, 2016 | 62.44 | 64.66 | 61.12 | 64.00 | 2,339,921 | +2.16(+3.49%) |
Feb 02, 2016 | 60.78 | 62.38 | 60.58 | 61.84 | 1,978,548 | +0.38(+0.63%) |
Feb 01, 2016 | 60.07 | 61.81 | 60.07 | 61.46 | 1,737,090 | +1.09(+1.80%) |
Jan 29, 2016 | 57.77 | 60.51 | 57.62 | 60.37 | 5,310,649 | +3.46(+6.08%) |
Jan 28, 2016 | 57.88 | 58.11 | 55.43 | 56.91 | 3,197,914 | -0.47(-0.81%) |
Jan 27, 2016 | 59.55 | 59.72 | 56.82 | 57.38 | 3,697,352 | -2.30(-3.85%) |
Jan 26, 2016 | 62.63 | 63.79 | 56.46 | 59.68 | 9,605,731 | -6.01(-9.15%) |
Jan 25, 2016 | 66.98 | 67.55 | 65.42 | 65.68 | 2,431,133 | -1.32(-1.96%) |
Jan 22, 2016 | 67.79 | 68.20 | 65.71 | 67.00 | 1,471,799 | +0.88(+1.34%) |
Jan 21, 2016 | 67.03 | 68.42 | 65.77 | 66.12 | 2,134,014 | -0.71(-1.06%) |
Jan 20, 2016 | 63.78 | 67.36 | 62.97 | 66.83 | 2,245,448 | +1.85(+2.84%) |
Jan 19, 2016 | 65.21 | 65.79 | 64.06 | 64.98 | 1,548,058 | +0.38(+0.58%) |
Jan 15, 2016 | 64.65 | 64.61 | 64.61 | 64.61 | 1,476,540 | -0.96(-1.47%) |
Jan 14, 2016 | 65.11 | 66.46 | 63.53 | 65.57 | 1,244,495 | +0.68(+1.05%) |
Jan 13, 2016 | 64.99 | 65.82 | 64.27 | 64.89 | 1,997,867 | +0.19(+0.29%) |
Jan 12, 2016 | 66.28 | 66.68 | 63.44 | 64.70 | 1,346,082 | -0.78(-1.20%) |
Jan 11, 2016 | 65.86 | 66.06 | 64.16 | 65.49 | 1,989,189 | -0.25(-0.37%) |
Jan 08, 2016 | 68.09 | 68.13 | 65.65 | 65.73 | 1,127,912 | -1.63(-2.42%) |
Jan 07, 2016 | 68.12 | 68.89 | 67.02 | 67.36 | 1,425,173 | -1.77(-2.55%) |
Jan 06, 2016 | 70.12 | 70.87 | 68.35 | 69.13 | 1,369,618 | -2.18(-3.06%) |
Jan 05, 2016 | 72.24 | 72.94 | 70.39 | 71.31 | 1,843,472 | -0.93(-1.29%) |
Jan 04, 2016 | 69.62 | 72.29 | 68.72 | 72.24 | 2,277,057 | +1.97(+2.80%) |
Dec 31, 2015 | 70.52 | 70.27 | 70.27 | 70.27 | 1,308,607 | -0.29(-0.42%) |
Dec 30, 2015 | 71.28 | 71.54 | 70.13 | 70.57 | 1,443,367 | -0.85(-1.19%) |
Dec 29, 2015 | 71.24 | 72.92 | 70.73 | 71.42 | 1,363,265 | +0.66(+0.94%) |
Dec 28, 2015 | 70.35 | 71.06 | 69.62 | 70.75 | 2,135,671 | +0.33(+0.46%) |
Dec 24, 2015 | 70.87 | 70.43 | 70.43 | 70.43 | 667,941 | -0.52(-0.74%) |
Dec 23, 2015 | 69.14 | 71.11 | 69.05 | 70.95 | 2,704,868 | +1.97(+2.86%) |
Dec 22, 2015 | 68.30 | 69.45 | 66.57 | 68.98 | 2,629,029 | +0.87(+1.28%) |
Dec 21, 2015 | 69.68 | 69.82 | 67.71 | 68.11 | 2,235,971 | -1.21(-1.75%) |
Dec 18, 2015 | 68.90 | 70.79 | 68.28 | 69.31 | 3,468,561 | -0.19(-0.27%) |
Dec 17, 2015 | 72.24 | 72.87 | 69.49 | 69.50 | 6,478,370 | -8.40(-10.79%) |
Dec 16, 2015 | 77.79 | 78.66 | 77.11 | 77.91 | 1,123,401 | +0.55(+0.71%) |
Dec 15, 2015 | 76.89 | 78.09 | 76.55 | 77.36 | 1,582,738 | +1.01(+1.33%) |
Dec 14, 2015 | 76.38 | 77.17 | 75.54 | 76.35 | 1,287,692 | -0.02(-0.03%) |
Dec 11, 2015 | 77.35 | 77.47 | 75.93 | 76.37 | 1,312,067 | -1.64(-2.10%) |
Dec 10, 2015 | 77.99 | 80.03 | 77.70 | 78.01 | 1,277,894 | +0.40(+0.52%) |
Dec 09, 2015 | 79.77 | 80.87 | 77.41 | 77.61 | 1,571,046 | -2.78(-3.46%) |
Dec 08, 2015 | 78.77 | 81.10 | 78.70 | 80.39 | 1,238,974 | +0.82(+1.03%) |
Dec 07, 2015 | 80.12 | 80.26 | 78.30 | 79.57 | 2,884,810 | -1.46(-1.81%) |
Dec 04, 2015 | 82.54 | 82.54 | 80.55 | 81.03 | 2,511,902 | -3.54(-4.19%) |
Dec 03, 2015 | 86.23 | 86.66 | 84.19 | 84.57 | 1,107,899 | -1.24(-1.45%) |
Dec 02, 2015 | 86.61 | 86.90 | 85.40 | 85.81 | 792,073 | -0.67(-0.78%) |
Dec 01, 2015 | 86.10 | 86.95 | 85.95 | 86.48 | 1,096,386 | +0.29(+0.33%) |
Nov 30, 2015 | 86.38 | 87.03 | 85.64 | 86.20 | 1,397,231 | -0.22(-0.26%) |
Nov 27, 2015 | 87.61 | 87.73 | 86.29 | 86.42 | 408,889 | -0.74(-0.84%) |
Nov 25, 2015 | 86.50 | 87.15 | 87.15 | 87.15 | 635,246 | +0.55(+0.64%) |
Nov 24, 2015 | 85.63 | 86.96 | 84.32 | 86.60 | 809,433 | +0.59(+0.68%) |
Nov 23, 2015 | 85.77 | 87.27 | 85.02 | 86.02 | 1,041,770 | +0.21(+0.25%) |
Nov 20, 2015 | 86.00 | 87.24 | 85.42 | 85.80 | 1,271,876 | +0.35(+0.41%) |
Nov 19, 2015 | 85.71 | 86.23 | 84.85 | 85.45 | 769,514 | -0.10(-0.11%) |
Nov 18, 2015 | 83.91 | 85.90 | 83.71 | 85.55 | 1,172,967 | +1.76(+2.10%) |
Nov 17, 2015 | 83.79 | 85.32 | 83.08 | 83.79 | 1,810,311 | -2.03(-2.36%) |
Nov 16, 2015 | 86.19 | 86.37 | 84.45 | 85.82 | 2,121,483 | -1.16(-1.33%) |
Nov 13, 2015 | 89.62 | 89.78 | 86.51 | 86.98 | 920,715 | -2.72(-3.03%) |
Nov 12, 2015 | 89.61 | 90.89 | 89.33 | 89.69 | 951,659 | -0.32(-0.35%) |
Nov 11, 2015 | 93.31 | 93.47 | 89.86 | 90.01 | 1,018,861 | -2.96(-3.19%) |
Nov 10, 2015 | 91.96 | 93.00 | 91.53 | 92.97 | 805,855 | +0.87(+0.95%) |
Nov 09, 2015 | 92.74 | 92.90 | 91.53 | 92.10 | 970,803 | -0.66(-0.71%) |
Nov 06, 2015 | 92.91 | 93.42 | 91.77 | 92.76 | 828,720 | -0.26(-0.28%) |
Nov 05, 2015 | 93.66 | 93.82 | 92.74 | 93.02 | 962,766 | -0.50(-0.53%) |
Nov 04, 2015 | 94.26 | 95.42 | 93.31 | 93.52 | 848,569 | -0.32(-0.34%) |
Nov 03, 2015 | 92.15 | 94.29 | 92.15 | 93.83 | 840,383 | +1.41(+1.52%) |
Nov 02, 2015 | 91.55 | 92.74 | 91.19 | 92.43 | 595,829 | +1.03(+1.13%) |
Oct 30, 2015 | 91.83 | 92.35 | 91.19 | 91.39 | 765,558 | -0.28(-0.31%) |
Oct 29, 2015 | 90.54 | 91.97 | 90.47 | 91.68 | 774,247 | +1.18(+1.30%) |
Oct 28, 2015 | 89.19 | 90.51 | 88.47 | 90.50 | 1,260,030 | +1.77(+1.99%) |
Oct 27, 2015 | 89.70 | 90.00 | 88.23 | 88.73 | 1,275,404 | -0.53(-0.59%) |
Oct 26, 2015 | 89.46 | 91.12 | 88.88 | 89.26 | 1,557,971 | -0.50(-0.55%) |
Oct 23, 2015 | 90.25 | 90.31 | 88.63 | 89.76 | 1,893,819 | +0.31(+0.35%) |
Oct 22, 2015 | 87.23 | 91.46 | 86.94 | 89.45 | 4,181,352 | +1.72(+1.97%) |
Oct 21, 2015 | 91.87 | 92.17 | 84.69 | 87.72 | 8,307,363 | -9.98(-10.22%) |
Oct 20, 2015 | 99.96 | 101.20 | 97.10 | 97.71 | 2,937,650 | -3.38(-3.35%) |
Oct 19, 2015 | 99.37 | 101.19 | 99.01 | 101.09 | 1,529,528 | +1.71(+1.72%) |
Oct 16, 2015 | 97.71 | 99.50 | 97.69 | 99.38 | 865,756 | +2.01(+2.06%) |
Oct 15, 2015 | 97.54 | 98.18 | 96.55 | 97.37 | 1,318,305 | -0.02(-0.03%) |
Oct 14, 2015 | 98.51 | 99.60 | 97.22 | 97.40 | 856,368 | -1.08(-1.10%) |
Oct 13, 2015 | 99.06 | 100.05 | 98.21 | 98.48 | 709,849 | -0.85(-0.85%) |
Oct 12, 2015 | 98.87 | 100.77 | 98.15 | 99.33 | 814,125 | +1.37(+1.40%) |
Oct 09, 2015 | 98.44 | 98.89 | 97.10 | 97.96 | 739,901 | -0.48(-0.49%) |
Oct 08, 2015 | 97.84 | 98.95 | 97.36 | 98.44 | 708,488 | +0.60(+0.62%) |
Oct 07, 2015 | 96.61 | 97.86 | 95.99 | 97.84 | 1,262,840 | +1.23(+1.27%) |
Oct 06, 2015 | 97.54 | 98.00 | 96.09 | 96.61 | 1,150,855 | -0.83(-0.85%) |
Oct 05, 2015 | 97.23 | 99.23 | 96.78 | 97.44 | 1,400,080 | +1.07(+1.11%) |
Oct 02, 2015 | 95.27 | 96.61 | 94.29 | 96.36 | 1,270,310 | +0.21(+0.22%) |
Oct 01, 2015 | 97.90 | 98.28 | 94.07 | 96.15 | 1,376,008 | -1.37(-1.40%) |
Sep 30, 2015 | 97.48 | 98.02 | 97.01 | 97.52 | 877,299 | +0.97(+1.00%) |
Sep 29, 2015 | 96.47 | 97.10 | 95.49 | 96.55 | 797,667 | +0.41(+0.42%) |
Sep 28, 2015 | 99.47 | 99.81 | 95.19 | 96.14 | 1,097,552 | -3.91(-3.91%) |
Sep 25, 2015 | 100.72 | 101.18 | 99.62 | 100.06 | 1,122,446 | +0.21(+0.21%) |
Sep 24, 2015 | 97.34 | 101.04 | 96.82 | 99.85 | 1,542,834 | +1.98(+2.03%) |
Sep 23, 2015 | 102.61 | 102.74 | 97.75 | 97.86 | 1,557,510 | -4.68(-4.56%) |
Sep 22, 2015 | 101.38 | 102.71 | 101.12 | 102.54 | 953,209 | -0.28(-0.27%) |
Sep 21, 2015 | 103.97 | 104.58 | 102.55 | 102.81 | 922,788 | -0.34(-0.33%) |
Sep 18, 2015 | 104.65 | 104.84 | 102.78 | 103.16 | 984,560 | -2.56(-2.42%) |
Sep 17, 2015 | 106.60 | 106.98 | 105.53 | 105.72 | 719,324 | -1.04(-0.98%) |
Sep 16, 2015 | 105.03 | 107.15 | 104.82 | 106.76 | 557,241 | +1.70(+1.62%) |
Sep 15, 2015 | 103.57 | 105.50 | 103.36 | 105.06 | 434,691 | +1.54(+1.49%) |
Sep 14, 2015 | 103.94 | 104.90 | 103.24 | 103.52 | 517,163 | -0.50(-0.48%) |
Sep 11, 2015 | 103.60 | 104.06 | 102.36 | 104.02 | 567,594 | +0.02(+0.02%) |
Sep 10, 2015 | 103.65 | 105.27 | 103.64 | 104.00 | 635,042 | +0.14(+0.13%) |
Sep 09, 2015 | 107.65 | 107.65 | 102.55 | 103.86 | 1,533,855 | -4.85(-4.46%) |
Sep 08, 2015 | 107.75 | 109.50 | 106.88 | 108.71 | 875,496 | +2.83(+2.67%) |
Sep 04, 2015 | 106.65 | 105.88 | 105.88 | 105.88 | 643,359 | -2.31(-2.14%) |
Sep 03, 2015 | 107.14 | 109.67 | 106.45 | 108.19 | 1,311,837 | +2.79(+2.65%) |
Sep 02, 2015 | 103.69 | 105.45 | 103.14 | 105.40 | 1,006,027 | +2.95(+2.88%) |
Sep 01, 2015 | 103.66 | 105.08 | 102.29 | 102.46 | 1,133,330 | -3.20(-3.03%) |
Aug 31, 2015 | 106.19 | 107.09 | 105.31 | 105.66 | 801,846 | -1.10(-1.03%) |
Aug 28, 2015 | 105.77 | 107.24 | 104.83 | 106.75 | 626,600 | +0.90(+0.85%) |
Aug 27, 2015 | 103.78 | 106.14 | 103.49 | 105.85 | 702,032 | +3.15(+3.07%) |
Aug 26, 2015 | 101.27 | 103.00 | 100.10 | 102.70 | 1,016,152 | +3.13(+3.14%) |
Aug 25, 2015 | 102.90 | 103.11 | 99.38 | 99.57 | 981,210 | -0.05(-0.05%) |
Aug 24, 2015 | 97.20 | 102.88 | 97.20 | 99.62 | 1,562,566 | -4.56(-4.38%) |
Aug 21, 2015 | 105.82 | 106.29 | 103.09 | 104.18 | 1,084,478 | -2.60(-2.44%) |
Aug 20, 2015 | 108.73 | 108.73 | 106.60 | 106.78 | 798,385 | -2.63(-2.41%) |
Aug 19, 2015 | 111.00 | 111.68 | 109.18 | 109.42 | 775,624 | -1.91(-1.72%) |
Aug 18, 2015 | 112.58 | 113.10 | 110.50 | 111.33 | 537,697 | -1.14(-1.02%) |
Aug 17, 2015 | 111.24 | 113.25 | 110.14 | 112.47 | 648,230 | +0.68(+0.61%) |
Aug 14, 2015 | 111.53 | 112.59 | 110.84 | 111.79 | 500,745 | +0.46(+0.41%) |
Aug 13, 2015 | 111.23 | 112.47 | 109.90 | 111.33 | 593,716 | +0.35(+0.31%) |
Aug 12, 2015 | 109.79 | 111.29 | 108.52 | 110.98 | 967,904 | -0.28(-0.25%) |
Aug 11, 2015 | 111.83 | 112.11 | 110.88 | 111.26 | 772,637 | -1.80(-1.59%) |
Aug 10, 2015 | 110.43 | 113.34 | 110.19 | 113.06 | 907,407 | +2.98(+2.71%) |
Aug 07, 2015 | 109.79 | 110.27 | 109.24 | 110.08 | 689,389 | +0.27(+0.24%) |
Aug 06, 2015 | 110.99 | 110.99 | 108.09 | 109.81 | 764,955 | -1.00(-0.91%) |
Aug 05, 2015 | 108.87 | 111.06 | 108.40 | 110.82 | 994,862 | +2.88(+2.67%) |
Aug 04, 2015 | 108.14 | 108.74 | 106.60 | 107.94 | 878,030 | -0.23(-0.21%) |
Aug 03, 2015 | 111.04 | 111.11 | 107.72 | 108.17 | 1,213,161 | -2.89(-2.60%) |
Jul 31, 2015 | 111.54 | 112.09 | 110.04 | 111.05 | 915,448 | -0.01(-0.01%) |
Jul 30, 2015 | 110.98 | 111.68 | 109.63 | 111.06 | 1,003,408 | -0.45(-0.41%) |
Jul 29, 2015 | 110.86 | 111.64 | 109.46 | 111.51 | 1,507,224 | +0.62(+0.56%) |
Jul 28, 2015 | 111.58 | 112.33 | 109.32 | 110.89 | 1,646,700 | +0.26(+0.24%) |
Jul 27, 2015 | 112.48 | 112.62 | 109.94 | 110.63 | 1,677,438 | -2.52(-2.23%) |
Jul 24, 2015 | 116.50 | 116.59 | 112.54 | 113.15 | 1,621,548 | -2.84(-2.45%) |
Jul 23, 2015 | 119.77 | 119.77 | 115.80 | 115.99 | 2,085,915 | -3.69(-3.09%) |
Jul 22, 2015 | 117.36 | 120.17 | 116.27 | 119.68 | 3,864,249 | -4.59(-3.70%) |
Jul 21, 2015 | 124.62 | 125.56 | 123.44 | 124.28 | 1,059,349 | +0.37(+0.29%) |
Jul 20, 2015 | 124.01 | 124.21 | 122.97 | 123.91 | 1,092,294 | +0.49(+0.39%) |
Jul 17, 2015 | 124.58 | 125.58 | 123.00 | 123.42 | 752,933 | -0.94(-0.76%) |
Jul 16, 2015 | 125.06 | 125.46 | 123.61 | 124.36 | 752,265 | -0.63(-0.51%) |
Jul 15, 2015 | 126.68 | 126.68 | 124.55 | 125.00 | 904,012 | -0.87(-0.69%) |
Jul 14, 2015 | 123.41 | 126.60 | 122.44 | 125.86 | 1,073,173 | +2.54(+2.06%) |
Jul 13, 2015 | 123.31 | 123.94 | 122.55 | 123.33 | 1,017,622 | +0.94(+0.77%) |
Jul 10, 2015 | 121.37 | 123.16 | 121.00 | 122.39 | 878,324 | +2.29(+1.91%) |
Jul 09, 2015 | 120.77 | 121.80 | 120.06 | 120.09 | 632,300 | +0.46(+0.39%) |
Jul 08, 2015 | 119.88 | 120.71 | 118.88 | 119.63 | 913,238 | -0.69(-0.57%) |
Jul 07, 2015 | 120.05 | 120.61 | 117.95 | 120.32 | 628,887 | +0.10(+0.08%) |
Jul 06, 2015 | 119.30 | 121.35 | 118.90 | 120.22 | 810,046 | -0.61(-0.51%) |
Jul 02, 2015 | 121.37 | 120.84 | 120.84 | 120.84 | 475,660 | +0.36(+0.30%) |
Jul 01, 2015 | 121.03 | 121.51 | 119.58 | 120.47 | 637,607 | +0.47(+0.39%) |
Jun 30, 2015 | 119.66 | 121.20 | 118.97 | 120.00 | 982,730 | +1.11(+0.93%) |
Jun 29, 2015 | 120.14 | 121.25 | 118.72 | 118.89 | 658,387 | -2.54(-2.09%) |
Jun 26, 2015 | 121.75 | 123.26 | 121.38 | 121.44 | 718,077 | +0.63(+0.52%) |
Jun 25, 2015 | 121.61 | 122.24 | 120.60 | 120.81 | 658,165 | -1.00(-0.82%) |
Jun 24, 2015 | 122.76 | 123.54 | 121.62 | 121.80 | 400,217 | -0.93(-0.76%) |
Jun 23, 2015 | 122.27 | 123.56 | 121.50 | 122.73 | 717,567 | +0.77(+0.63%) |
Jun 22, 2015 | 122.83 | 123.07 | 121.44 | 121.97 | 674,395 | -0.53(-0.43%) |
Jun 19, 2015 | 122.25 | 123.14 | 122.04 | 122.49 | 1,025,985 | +0.44(+0.36%) |
Jun 18, 2015 | 120.62 | 122.80 | 120.61 | 122.06 | 880,423 | +1.43(+1.19%) |
Jun 17, 2015 | 118.23 | 120.73 | 118.23 | 120.62 | 1,071,290 | +3.04(+2.58%) |
Jun 16, 2015 | 117.27 | 118.04 | 116.67 | 117.58 | 613,549 | -0.03(-0.02%) |
Jun 15, 2015 | 117.38 | 118.42 | 116.70 | 117.61 | 826,020 | -0.53(-0.45%) |
Jun 12, 2015 | 117.94 | 118.24 | 116.91 | 118.13 | 450,568 | -0.58(-0.49%) |
Jun 11, 2015 | 117.17 | 118.72 | 116.70 | 118.72 | 1,045,421 | +2.16(+1.86%) |
Jun 10, 2015 | 116.40 | 117.39 | 115.53 | 116.55 | 545,517 | +1.01(+0.88%) |
Jun 09, 2015 | 116.60 | 116.93 | 115.06 | 115.54 | 871,764 | -0.83(-0.72%) |
Jun 08, 2015 | 116.17 | 117.36 | 115.83 | 116.38 | 744,446 | -0.67(-0.57%) |
Jun 05, 2015 | 116.27 | 117.24 | 115.37 | 117.05 | 989,101 | +0.66(+0.57%) |
Jun 04, 2015 | 117.89 | 118.48 | 115.90 | 116.38 | 1,038,311 | -2.59(-2.18%) |
Jun 03, 2015 | 116.85 | 119.27 | 116.16 | 118.98 | 723,808 | +2.67(+2.29%) |
Jun 02, 2015 | 116.92 | 117.70 | 116.22 | 116.31 | 612,724 | -1.14(-0.97%) |
Jun 01, 2015 | 116.00 | 118.69 | 115.21 | 117.45 | 852,934 | +1.55(+1.34%) |
May 29, 2015 | 116.98 | 117.85 | 115.86 | 115.91 | 1,096,152 | -1.47(-1.25%) |
May 28, 2015 | 117.32 | 117.80 | 116.80 | 117.37 | 773,842 | -0.11(-0.09%) |
May 27, 2015 | 117.53 | 118.11 | 116.29 | 117.48 | 803,953 | +0.02(+0.01%) |
May 26, 2015 | 117.63 | 117.94 | 116.02 | 117.46 | 783,261 | -0.66(-0.56%) |
May 22, 2015 | 118.16 | 118.12 | 118.12 | 118.12 | 737,900 | -0.05(-0.04%) |
May 21, 2015 | 119.36 | 120.79 | 117.53 | 118.17 | 1,121,151 | -1.21(-1.01%) |
May 20, 2015 | 114.55 | 119.98 | 114.55 | 119.38 | 2,558,270 | +5.69(+5.01%) |
May 19, 2015 | 115.10 | 115.31 | 113.11 | 113.69 | 950,165 | -0.85(-0.74%) |
May 18, 2015 | 112.12 | 115.44 | 111.71 | 114.54 | 1,229,667 | +1.52(+1.35%) |
May 15, 2015 | 112.58 | 113.42 | 111.87 | 113.01 | 1,281,346 | +0.03(+0.02%) |
May 14, 2015 | 113.75 | 113.75 | 112.08 | 112.99 | 1,127,358 | -0.11(-0.09%) |
May 13, 2015 | 114.38 | 114.56 | 112.02 | 113.09 | 1,746,352 | -1.81(-1.57%) |
May 12, 2015 | 114.52 | 115.92 | 112.99 | 114.90 | 742,943 | -0.50(-0.43%) |
May 11, 2015 | 115.14 | 115.82 | 114.86 | 115.40 | 485,049 | -0.05(-0.04%) |
May 08, 2015 | 114.09 | 116.02 | 113.42 | 115.45 | 1,098,189 | +2.43(+2.15%) |
May 07, 2015 | 112.58 | 113.67 | 112.55 | 113.02 | 589,351 | +0.19(+0.17%) |
May 06, 2015 | 113.53 | 114.20 | 112.50 | 112.83 | 1,016,656 | -0.31(-0.27%) |
May 05, 2015 | 114.23 | 115.15 | 113.03 | 113.13 | 657,484 | -0.96(-0.84%) |
May 04, 2015 | 113.11 | 114.51 | 112.66 | 114.09 | 1,012,542 | +1.47(+1.30%) |