Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 106.91 | 108.13 | 106.35 | 106.97 | 5,047,898 | +0.02(+0.02%) |
Feb 26, 2016 | 106.58 | 108.12 | 106.35 | 106.95 | 4,151,650 | +1.21(+1.15%) |
Feb 25, 2016 | 105.31 | 106.44 | 104.80 | 105.74 | 5,155,566 | +1.11(+1.06%) |
Feb 24, 2016 | 104.42 | 104.96 | 101.90 | 104.62 | 7,572,508 | -1.19(-1.12%) |
Feb 23, 2016 | 105.87 | 107.26 | 104.93 | 105.81 | 4,156,292 | -0.44(-0.42%) |
Feb 22, 2016 | 104.23 | 107.68 | 105.02 | 106.25 | 5,446,882 | +2.02(+1.94%) |
Feb 19, 2016 | 106.18 | 106.20 | 103.56 | 104.23 | 7,646,001 | -2.18(-2.05%) |
Feb 18, 2016 | 105.82 | 107.01 | 105.61 | 106.42 | 7,168,023 | +1.11(+1.06%) |
Feb 17, 2016 | 103.21 | 105.75 | 103.18 | 105.30 | 7,311,030 | +3.38(+3.32%) |
Feb 16, 2016 | 99.32 | 102.06 | 98.66 | 101.92 | 8,382,716 | +3.59(+3.65%) |
Feb 12, 2016 | 95.15 | 98.32 | 98.32 | 98.32 | 14,333,151 | +0.17(+0.18%) |
Feb 11, 2016 | 102.44 | 102.64 | 92.42 | 98.15 | 37,268,260 | -7.17(-6.81%) |
Feb 10, 2016 | 106.95 | 108.13 | 105.24 | 105.32 | 5,396,981 | -1.30(-1.21%) |
Feb 09, 2016 | 105.81 | 107.60 | 105.31 | 106.62 | 4,612,411 | -0.53(-0.49%) |
Feb 08, 2016 | 108.22 | 108.81 | 105.15 | 107.14 | 7,193,169 | -2.77(-2.52%) |
Feb 05, 2016 | 110.88 | 111.36 | 108.54 | 109.92 | 6,898,372 | -0.94(-0.85%) |
Feb 04, 2016 | 108.62 | 112.02 | 108.62 | 110.86 | 6,504,965 | +1.56(+1.43%) |
Feb 03, 2016 | 106.54 | 109.53 | 105.06 | 109.30 | 8,207,565 | +3.90(+3.70%) |
Feb 02, 2016 | 107.34 | 107.87 | 105.26 | 105.40 | 9,639,563 | -3.62(-3.32%) |
Feb 01, 2016 | 107.30 | 109.67 | 106.41 | 109.02 | 7,595,887 | +1.28(+1.19%) |
Jan 29, 2016 | 105.95 | 107.78 | 105.84 | 107.74 | 10,253,543 | +1.90(+1.80%) |
Jan 28, 2016 | 105.02 | 105.85 | 103.19 | 105.83 | 11,939,970 | +1.28(+1.23%) |
Jan 27, 2016 | 107.53 | 107.69 | 103.15 | 104.55 | 31,146,116 | -10.25(-8.93%) |
Jan 26, 2016 | 112.09 | 114.93 | 111.66 | 114.80 | 6,056,298 | +3.59(+3.23%) |
Jan 25, 2016 | 111.75 | 112.32 | 110.67 | 111.22 | 5,074,472 | -0.54(-0.48%) |
Jan 22, 2016 | 111.58 | 112.71 | 110.60 | 111.75 | 5,865,014 | +1.09(+0.98%) |
Jan 21, 2016 | 110.10 | 112.98 | 109.00 | 110.67 | 6,182,689 | +1.13(+1.03%) |
Jan 20, 2016 | 111.21 | 112.05 | 107.46 | 109.54 | 8,514,265 | -3.52(-3.11%) |
Jan 19, 2016 | 113.95 | 114.09 | 112.20 | 113.06 | 6,108,727 | +0.39(+0.34%) |
Jan 15, 2016 | 112.82 | 112.67 | 112.67 | 112.67 | 7,446,644 | -3.20(-2.76%) |
Jan 14, 2016 | 116.22 | 116.65 | 112.83 | 115.87 | 7,267,138 | +0.97(+0.84%) |
Jan 13, 2016 | 119.01 | 119.17 | 114.57 | 114.90 | 5,656,274 | -3.41(-2.88%) |
Jan 12, 2016 | 118.00 | 118.53 | 116.27 | 118.31 | 4,650,803 | +1.53(+1.31%) |
Jan 11, 2016 | 117.35 | 117.48 | 115.62 | 116.78 | 6,189,809 | +0.20(+0.17%) |
Jan 08, 2016 | 119.91 | 121.16 | 116.41 | 116.58 | 6,441,478 | -2.71(-2.27%) |
Jan 07, 2016 | 122.31 | 122.57 | 118.84 | 119.29 | 7,817,672 | -5.22(-4.19%) |
Jan 06, 2016 | 124.51 | 124.97 | 123.10 | 124.51 | 4,743,121 | -2.01(-1.59%) |
Jan 05, 2016 | 126.44 | 127.08 | 125.35 | 126.52 | 3,735,220 | +0.51(+0.41%) |
Jan 04, 2016 | 126.79 | 127.08 | 125.05 | 126.00 | 6,377,038 | -3.67(-2.83%) |
Dec 31, 2015 | 130.90 | 129.67 | 129.67 | 129.67 | 2,347,370 | -1.63(-1.24%) |
Dec 30, 2015 | 132.03 | 132.73 | 130.95 | 131.31 | 1,804,680 | -0.84(-0.64%) |
Dec 29, 2015 | 130.09 | 132.34 | 130.04 | 132.15 | 3,493,968 | +2.52(+1.94%) |
Dec 28, 2015 | 128.48 | 129.75 | 128.11 | 129.63 | 2,207,786 | +0.90(+0.70%) |
Dec 24, 2015 | 128.78 | 128.72 | 128.72 | 128.72 | 1,321,315 | -0.47(-0.37%) |
Dec 23, 2015 | 128.32 | 129.21 | 128.08 | 129.20 | 3,739,621 | +1.51(+1.18%) |
Dec 22, 2015 | 127.10 | 128.06 | 126.00 | 127.69 | 3,112,746 | +1.33(+1.05%) |
Dec 21, 2015 | 125.75 | 127.30 | 125.29 | 126.36 | 4,177,240 | +1.18(+0.95%) |
Dec 18, 2015 | 129.51 | 129.51 | 124.56 | 125.18 | 11,096,781 | -5.36(-4.11%) |
Dec 17, 2015 | 133.49 | 134.35 | 130.49 | 130.54 | 3,845,223 | -2.29(-1.72%) |
Dec 16, 2015 | 132.71 | 133.28 | 131.14 | 132.83 | 3,693,766 | +1.42(+1.08%) |
Dec 15, 2015 | 130.63 | 131.92 | 129.25 | 131.41 | 5,246,379 | +3.17(+2.47%) |
Dec 14, 2015 | 129.59 | 129.59 | 126.87 | 128.25 | 5,398,158 | -1.45(-1.12%) |
Dec 11, 2015 | 130.04 | 130.67 | 128.89 | 129.70 | 4,108,529 | -1.61(-1.22%) |
Dec 10, 2015 | 129.70 | 132.24 | 129.29 | 131.31 | 3,655,616 | +1.95(+1.50%) |
Dec 09, 2015 | 129.68 | 130.66 | 127.59 | 129.36 | 5,713,962 | -0.67(-0.52%) |
Dec 08, 2015 | 131.67 | 132.04 | 129.73 | 130.03 | 5,598,389 | -3.10(-2.33%) |
Dec 07, 2015 | 133.00 | 134.08 | 132.12 | 133.13 | 3,810,802 | -0.05(-0.03%) |
Dec 04, 2015 | 131.25 | 133.43 | 131.02 | 133.18 | 4,340,667 | +2.64(+2.02%) |
Dec 03, 2015 | 131.88 | 132.40 | 129.40 | 130.54 | 3,354,754 | -1.26(-0.95%) |
Dec 02, 2015 | 132.33 | 132.76 | 131.28 | 131.80 | 2,951,898 | -0.70(-0.53%) |
Dec 01, 2015 | 131.42 | 133.99 | 131.36 | 132.50 | 3,840,542 | +2.05(+1.57%) |
Nov 30, 2015 | 131.81 | 132.07 | 130.36 | 130.44 | 3,536,682 | -1.35(-1.02%) |
Nov 27, 2015 | 132.28 | 132.70 | 131.55 | 131.79 | 1,429,619 | -0.43(-0.33%) |
Nov 25, 2015 | 133.66 | 132.22 | 132.22 | 132.22 | 2,065,266 | -1.09(-0.82%) |
Nov 24, 2015 | 132.27 | 134.16 | 132.03 | 133.31 | 2,925,751 | +0.28(+0.21%) |
Nov 23, 2015 | 133.98 | 134.26 | 132.47 | 133.04 | 3,548,517 | -0.95(-0.71%) |
Nov 20, 2015 | 134.38 | 135.05 | 133.74 | 133.99 | 3,579,487 | +0.14(+0.11%) |
Nov 19, 2015 | 133.44 | 134.06 | 132.97 | 133.84 | 2,779,280 | +0.86(+0.65%) |
Nov 18, 2015 | 131.15 | 133.08 | 131.14 | 132.98 | 3,464,432 | +1.97(+1.51%) |
Nov 17, 2015 | 130.30 | 131.47 | 129.72 | 131.01 | 3,387,610 | +1.49(+1.15%) |
Nov 16, 2015 | 127.87 | 129.59 | 127.65 | 129.52 | 2,647,507 | +1.64(+1.28%) |
Nov 13, 2015 | 127.65 | 129.04 | 127.22 | 127.88 | 3,416,217 | +0.04(+0.03%) |
Nov 12, 2015 | 128.25 | 129.50 | 126.98 | 127.83 | 4,232,754 | -2.20(-1.69%) |
Nov 11, 2015 | 130.22 | 130.78 | 129.61 | 130.03 | 1,772,075 | -0.14(-0.11%) |
Nov 10, 2015 | 130.29 | 131.06 | 129.17 | 130.18 | 2,814,261 | -0.74(-0.57%) |
Nov 09, 2015 | 131.75 | 132.26 | 130.20 | 130.92 | 3,323,730 | -1.76(-1.33%) |
Nov 06, 2015 | 131.46 | 132.88 | 130.95 | 132.68 | 2,558,010 | -0.03(-0.02%) |
Nov 05, 2015 | 132.90 | 133.49 | 131.39 | 132.70 | 2,838,108 | -0.20(-0.15%) |
Nov 04, 2015 | 132.07 | 133.41 | 132.00 | 132.90 | 3,090,319 | +0.91(+0.69%) |
Nov 03, 2015 | 131.94 | 132.33 | 131.15 | 132.00 | 2,770,158 | -0.28(-0.21%) |
Nov 02, 2015 | 132.25 | 133.23 | 131.52 | 132.27 | 2,823,379 | +0.29(+0.22%) |
Oct 30, 2015 | 131.38 | 133.34 | 131.10 | 131.98 | 4,418,181 | +0.79(+0.60%) |
Oct 29, 2015 | 131.51 | 131.80 | 129.98 | 131.19 | 3,446,619 | -0.62(-0.47%) |
Oct 28, 2015 | 131.91 | 132.64 | 129.37 | 131.81 | 4,945,758 | -0.52(-0.39%) |
Oct 27, 2015 | 130.33 | 132.80 | 130.14 | 132.33 | 3,827,137 | +1.57(+1.20%) |
Oct 26, 2015 | 130.32 | 131.23 | 129.73 | 130.76 | 3,526,633 | +0.00(+0.00%) |
Oct 23, 2015 | 131.35 | 131.69 | 129.16 | 130.76 | 5,263,223 | +0.35(+0.27%) |
Oct 22, 2015 | 126.57 | 131.34 | 126.50 | 130.41 | 7,826,766 | +4.56(+3.63%) |
Oct 21, 2015 | 126.30 | 126.70 | 121.81 | 125.85 | 10,071,070 | +2.06(+1.66%) |
Oct 20, 2015 | 122.95 | 124.72 | 122.63 | 123.79 | 4,714,677 | +0.41(+0.33%) |
Oct 19, 2015 | 122.65 | 123.55 | 121.57 | 123.38 | 4,512,296 | +0.73(+0.60%) |
Oct 16, 2015 | 122.49 | 123.65 | 121.70 | 122.65 | 3,560,698 | +0.19(+0.15%) |
Oct 15, 2015 | 120.47 | 122.71 | 120.33 | 122.46 | 7,144,769 | +2.83(+2.36%) |
Oct 14, 2015 | 124.56 | 125.58 | 119.06 | 119.63 | 9,818,959 | -5.41(-4.33%) |
Oct 13, 2015 | 124.29 | 125.20 | 124.28 | 125.04 | 2,624,962 | -0.35(-0.28%) |
Oct 12, 2015 | 124.72 | 125.74 | 124.18 | 125.39 | 2,178,977 | +0.87(+0.70%) |
Oct 09, 2015 | 123.93 | 125.00 | 123.32 | 124.52 | 3,439,491 | +0.59(+0.48%) |
Oct 08, 2015 | 121.81 | 124.21 | 121.28 | 123.93 | 3,181,355 | +1.80(+1.47%) |
Oct 07, 2015 | 120.94 | 122.76 | 120.56 | 122.13 | 3,684,536 | +2.13(+1.78%) |
Oct 06, 2015 | 119.53 | 120.81 | 119.14 | 120.00 | 3,432,502 | +0.54(+0.46%) |
Oct 05, 2015 | 117.90 | 119.57 | 117.08 | 119.45 | 5,146,900 | +1.30(+1.10%) |
Oct 02, 2015 | 114.98 | 118.18 | 114.59 | 118.15 | 3,388,754 | +1.74(+1.49%) |
Oct 01, 2015 | 117.05 | 117.47 | 114.96 | 116.42 | 3,229,345 | -0.30(-0.26%) |
Sep 30, 2015 | 116.11 | 117.13 | 115.53 | 116.72 | 3,435,949 | +1.96(+1.71%) |
Sep 29, 2015 | 114.19 | 115.11 | 113.62 | 114.76 | 3,292,915 | +0.55(+0.48%) |
Sep 28, 2015 | 116.26 | 116.30 | 114.12 | 114.20 | 4,666,988 | -2.57(-2.20%) |
Sep 25, 2015 | 117.27 | 117.41 | 115.23 | 116.77 | 4,655,856 | +1.12(+0.97%) |
Sep 24, 2015 | 116.51 | 116.56 | 113.36 | 115.65 | 5,942,898 | -1.71(-1.46%) |
Sep 23, 2015 | 120.03 | 120.33 | 117.31 | 117.36 | 5,504,320 | -2.07(-1.73%) |
Sep 22, 2015 | 119.87 | 119.87 | 118.12 | 119.43 | 3,887,479 | -1.81(-1.49%) |
Sep 21, 2015 | 121.59 | 122.51 | 120.28 | 121.24 | 2,760,912 | -0.06(-0.05%) |
Sep 18, 2015 | 121.00 | 122.73 | 119.79 | 121.30 | 8,193,122 | -1.21(-0.99%) |
Sep 17, 2015 | 122.43 | 124.70 | 122.06 | 122.51 | 3,820,811 | +0.22(+0.18%) |
Sep 16, 2015 | 121.45 | 122.49 | 121.23 | 122.29 | 2,809,778 | +0.80(+0.66%) |
Sep 15, 2015 | 119.90 | 122.11 | 119.90 | 121.49 | 4,220,460 | +1.67(+1.39%) |
Sep 14, 2015 | 120.08 | 120.44 | 119.19 | 119.82 | 2,680,920 | -0.21(-0.18%) |
Sep 11, 2015 | 118.69 | 120.20 | 118.44 | 120.03 | 2,948,678 | +1.00(+0.84%) |
Sep 10, 2015 | 117.96 | 119.94 | 117.89 | 119.04 | 3,289,707 | +0.80(+0.68%) |
Sep 09, 2015 | 120.85 | 121.44 | 117.84 | 118.23 | 5,288,159 | -1.04(-0.87%) |
Sep 08, 2015 | 117.89 | 119.43 | 117.66 | 119.28 | 3,933,304 | +3.62(+3.13%) |
Sep 04, 2015 | 115.47 | 115.66 | 115.66 | 115.66 | 4,203,529 | -1.12(-0.96%) |
Sep 03, 2015 | 117.93 | 117.97 | 116.30 | 116.78 | 3,790,599 | +0.35(+0.30%) |
Sep 02, 2015 | 114.72 | 116.47 | 113.86 | 116.43 | 5,395,684 | +2.84(+2.50%) |
Sep 01, 2015 | 114.23 | 114.97 | 113.14 | 113.59 | 6,475,557 | -2.89(-2.48%) |
Aug 31, 2015 | 117.98 | 118.28 | 116.22 | 116.48 | 4,747,570 | -2.28(-1.92%) |
Aug 28, 2015 | 117.15 | 119.19 | 116.64 | 118.76 | 5,058,522 | +1.22(+1.04%) |
Aug 27, 2015 | 116.83 | 117.97 | 115.39 | 117.54 | 6,455,188 | +2.25(+1.96%) |
Aug 26, 2015 | 115.28 | 115.66 | 111.62 | 115.28 | 7,211,520 | +3.43(+3.07%) |
Aug 25, 2015 | 115.87 | 116.51 | 111.80 | 111.85 | 8,031,293 | -1.52(-1.34%) |
Aug 24, 2015 | 110.20 | 120.77 | 102.63 | 113.37 | 10,574,746 | -4.03(-3.43%) |
Aug 21, 2015 | 120.22 | 120.41 | 117.17 | 117.40 | 8,927,836 | -4.73(-3.88%) |
Aug 20, 2015 | 126.23 | 126.48 | 122.02 | 122.13 | 7,401,866 | -5.08(-3.99%) |
Aug 19, 2015 | 127.83 | 128.78 | 126.85 | 127.21 | 3,329,099 | -1.67(-1.30%) |
Aug 18, 2015 | 128.70 | 129.43 | 128.19 | 128.88 | 2,193,887 | +0.14(+0.11%) |
Aug 17, 2015 | 128.88 | 129.12 | 127.40 | 128.74 | 4,202,697 | -0.58(-0.45%) |
Aug 14, 2015 | 128.89 | 129.66 | 128.14 | 129.32 | 3,283,980 | +0.25(+0.19%) |
Aug 13, 2015 | 126.59 | 129.64 | 126.15 | 129.07 | 5,754,959 | +2.12(+1.67%) |
Aug 12, 2015 | 127.06 | 127.47 | 124.66 | 126.95 | 4,942,679 | -1.44(-1.12%) |
Aug 11, 2015 | 128.47 | 129.18 | 127.71 | 128.40 | 3,159,776 | -1.61(-1.24%) |
Aug 10, 2015 | 128.16 | 130.82 | 128.15 | 130.01 | 3,850,526 | +3.07(+2.42%) |
Aug 07, 2015 | 127.66 | 128.21 | 126.30 | 126.94 | 3,313,272 | -1.25(-0.97%) |
Aug 06, 2015 | 128.97 | 129.47 | 127.83 | 128.19 | 2,756,556 | -1.01(-0.78%) |
Aug 05, 2015 | 128.26 | 129.78 | 128.15 | 129.20 | 3,282,868 | +2.07(+1.63%) |
Aug 04, 2015 | 127.14 | 128.31 | 126.69 | 127.13 | 2,227,446 | -0.13(-0.10%) |
Aug 03, 2015 | 127.93 | 128.20 | 126.29 | 127.26 | 3,486,569 | -0.42(-0.33%) |
Jul 31, 2015 | 127.32 | 128.35 | 126.91 | 127.69 | 3,571,860 | +1.03(+0.81%) |
Jul 30, 2015 | 126.96 | 127.47 | 125.95 | 126.66 | 2,985,287 | -1.00(-0.78%) |
Jul 29, 2015 | 126.19 | 128.08 | 126.09 | 127.66 | 3,681,276 | +2.06(+1.64%) |
Jul 28, 2015 | 125.42 | 125.92 | 123.56 | 125.60 | 4,671,765 | +0.69(+0.55%) |
Jul 27, 2015 | 126.85 | 126.96 | 124.70 | 124.91 | 3,987,885 | -2.68(-2.10%) |
Jul 24, 2015 | 129.14 | 129.72 | 127.52 | 127.59 | 2,771,880 | -1.82(-1.40%) |
Jul 23, 2015 | 130.19 | 131.03 | 129.12 | 129.41 | 4,579,602 | -0.32(-0.25%) |
Jul 22, 2015 | 131.88 | 132.12 | 128.52 | 129.72 | 7,041,914 | +1.30(+1.01%) |
Jul 21, 2015 | 129.83 | 129.83 | 127.73 | 128.42 | 5,025,542 | -1.52(-1.17%) |
Jul 20, 2015 | 130.29 | 130.37 | 129.23 | 129.95 | 3,405,558 | -0.11(-0.08%) |
Jul 17, 2015 | 130.41 | 130.58 | 129.33 | 130.05 | 3,530,798 | -1.46(-1.11%) |
Jul 16, 2015 | 130.89 | 131.79 | 130.88 | 131.51 | 2,833,545 | +1.42(+1.09%) |
Jul 15, 2015 | 130.86 | 130.86 | 129.73 | 130.10 | 2,996,381 | -0.76(-0.58%) |
Jul 14, 2015 | 129.98 | 131.34 | 129.70 | 130.86 | 3,826,010 | +1.00(+0.77%) |
Jul 13, 2015 | 129.27 | 129.97 | 128.95 | 129.86 | 2,477,492 | +1.89(+1.48%) |
Jul 10, 2015 | 127.66 | 128.59 | 127.42 | 127.96 | 2,475,027 | +1.49(+1.18%) |
Jul 09, 2015 | 127.44 | 127.71 | 126.41 | 126.47 | 2,807,844 | +0.78(+0.62%) |
Jul 08, 2015 | 126.21 | 126.78 | 125.34 | 125.69 | 3,823,506 | -1.09(-0.86%) |
Jul 07, 2015 | 124.70 | 127.04 | 124.12 | 126.78 | 4,190,947 | +2.33(+1.87%) |
Jul 06, 2015 | 123.13 | 124.64 | 123.11 | 124.45 | 2,363,627 | +0.27(+0.22%) |
Jul 02, 2015 | 125.14 | 124.18 | 124.18 | 124.18 | 2,389,711 | -0.46(-0.37%) |
Jul 01, 2015 | 124.42 | 125.00 | 124.01 | 124.64 | 3,681,688 | +1.78(+1.45%) |
Jun 30, 2015 | 124.05 | 124.05 | 122.61 | 122.86 | 3,878,141 | -0.01(-0.01%) |
Jun 29, 2015 | 124.84 | 125.16 | 122.74 | 122.87 | 4,238,951 | -3.32(-2.63%) |
Jun 26, 2015 | 126.68 | 126.69 | 125.67 | 126.19 | 3,560,292 | +0.03(+0.02%) |
Jun 25, 2015 | 126.89 | 127.32 | 126.07 | 126.16 | 2,428,628 | -0.49(-0.38%) |
Jun 24, 2015 | 127.32 | 128.25 | 126.22 | 126.65 | 4,504,025 | -1.27(-0.99%) |
Jun 23, 2015 | 129.60 | 129.71 | 127.36 | 127.92 | 3,234,182 | -1.12(-0.87%) |
Jun 22, 2015 | 129.37 | 129.49 | 128.50 | 129.04 | 2,355,392 | +0.50(+0.39%) |
Jun 19, 2015 | 128.59 | 129.40 | 128.38 | 128.54 | 5,461,707 | -0.22(-0.17%) |
Jun 18, 2015 | 127.46 | 129.78 | 127.46 | 128.76 | 4,210,250 | +1.73(+1.36%) |
Jun 17, 2015 | 126.54 | 127.54 | 125.68 | 127.03 | 3,131,009 | +0.97(+0.77%) |
Jun 16, 2015 | 125.25 | 127.17 | 125.25 | 126.07 | 2,766,890 | +0.04(+0.04%) |
Jun 15, 2015 | 125.80 | 125.99 | 125.13 | 126.02 | 2,971,109 | -0.45(-0.36%) |
Jun 12, 2015 | 126.31 | 126.53 | 124.96 | 126.47 | 2,704,430 | -0.14(-0.11%) |
Jun 11, 2015 | 125.77 | 127.52 | 125.54 | 126.62 | 3,301,977 | +1.19(+0.95%) |
Jun 10, 2015 | 124.60 | 126.30 | 124.25 | 125.43 | 3,143,597 | +1.35(+1.08%) |
Jun 09, 2015 | 124.44 | 124.87 | 123.91 | 124.08 | 2,989,336 | -0.48(-0.38%) |
Jun 08, 2015 | 124.21 | 125.19 | 124.17 | 124.56 | 3,112,490 | -0.08(-0.06%) |
Jun 05, 2015 | 124.92 | 125.15 | 124.04 | 124.64 | 3,630,730 | -0.41(-0.33%) |
Jun 04, 2015 | 126.85 | 126.86 | 124.83 | 125.05 | 3,657,683 | -2.32(-1.82%) |
Jun 03, 2015 | 127.34 | 128.47 | 126.55 | 127.37 | 4,240,609 | +0.50(+0.39%) |
Jun 02, 2015 | 125.27 | 127.94 | 124.55 | 126.87 | 5,630,189 | +1.77(+1.42%) |
Jun 01, 2015 | 125.28 | 125.81 | 124.23 | 125.10 | 4,400,072 | +0.65(+0.52%) |
May 29, 2015 | 126.00 | 126.00 | 124.28 | 124.45 | 6,999,454 | -1.60(-1.27%) |
May 28, 2015 | 126.22 | 128.68 | 125.39 | 126.06 | 3,503,570 | -0.59(-0.47%) |
May 27, 2015 | 127.02 | 127.31 | 126.28 | 126.65 | 3,202,931 | +0.18(+0.14%) |
May 26, 2015 | 127.84 | 127.92 | 125.91 | 126.47 | 3,924,921 | -1.78(-1.39%) |
May 22, 2015 | 130.42 | 128.25 | 128.25 | 128.25 | 4,378,597 | -2.25(-1.72%) |
May 21, 2015 | 129.80 | 130.82 | 129.40 | 130.50 | 3,021,928 | +0.82(+0.64%) |
May 20, 2015 | 130.32 | 130.50 | 129.41 | 129.68 | 2,375,619 | -0.56(-0.43%) |
May 19, 2015 | 130.35 | 130.88 | 129.96 | 130.24 | 2,671,841 | +0.30(+0.23%) |
May 18, 2015 | 130.09 | 130.41 | 129.57 | 129.94 | 2,431,129 | -0.15(-0.12%) |
May 15, 2015 | 131.12 | 131.34 | 129.61 | 130.09 | 3,803,728 | -0.96(-0.73%) |
May 14, 2015 | 130.09 | 131.30 | 129.88 | 131.04 | 3,946,940 | +2.07(+1.61%) |
May 13, 2015 | 128.79 | 129.78 | 128.51 | 128.97 | 3,025,825 | +0.17(+0.13%) |
May 12, 2015 | 128.37 | 129.38 | 127.55 | 128.80 | 4,000,522 | -0.41(-0.32%) |
May 11, 2015 | 128.91 | 130.01 | 128.54 | 129.21 | 4,481,369 | +0.38(+0.30%) |
May 08, 2015 | 126.65 | 129.25 | 126.63 | 128.83 | 7,980,394 | +3.52(+2.81%) |
May 07, 2015 | 124.49 | 125.92 | 124.42 | 125.31 | 5,497,094 | +0.40(+0.32%) |
May 06, 2015 | 126.66 | 126.78 | 124.38 | 124.92 | 5,999,156 | -0.85(-0.68%) |
May 05, 2015 | 126.51 | 127.34 | 125.20 | 125.77 | 4,170,525 | -0.98(-0.77%) |
May 04, 2015 | 126.59 | 127.42 | 126.00 | 126.74 | 10,201,315 | -0.57(-0.45%) |
May 01, 2015 | 127.08 | 127.67 | 126.58 | 127.31 | 4,041,690 | +1.17(+0.93%) |
Apr 30, 2015 | 127.83 | 128.42 | 125.62 | 126.14 | 5,596,650 | -2.47(-1.92%) |
Apr 29, 2015 | 129.43 | 129.76 | 128.40 | 128.62 | 5,410,798 | -1.20(-0.92%) |
Apr 28, 2015 | 130.16 | 130.57 | 128.49 | 129.81 | 4,946,287 | -0.25(-0.20%) |
Apr 27, 2015 | 130.76 | 131.12 | 129.99 | 130.07 | 5,231,014 | -0.53(-0.40%) |
Apr 24, 2015 | 131.60 | 131.88 | 130.26 | 130.60 | 5,555,738 | -1.29(-0.98%) |
Apr 23, 2015 | 132.74 | 132.74 | 131.77 | 131.89 | 4,636,121 | -1.16(-0.87%) |
Apr 22, 2015 | 134.08 | 134.65 | 130.99 | 133.05 | 9,623,426 | -1.88(-1.40%) |
Apr 21, 2015 | 135.09 | 135.57 | 133.76 | 134.94 | 4,282,945 | +0.58(+0.43%) |
Apr 20, 2015 | 132.94 | 135.13 | 132.89 | 134.35 | 3,601,153 | +2.70(+2.05%) |
Apr 17, 2015 | 132.78 | 133.26 | 131.51 | 131.65 | 5,308,467 | -2.09(-1.56%) |
Apr 16, 2015 | 133.47 | 134.23 | 132.93 | 133.74 | 2,908,738 | -0.41(-0.30%) |
Apr 15, 2015 | 135.85 | 135.85 | 133.95 | 134.14 | 4,189,849 | -0.69(-0.51%) |
Apr 14, 2015 | 134.58 | 135.12 | 133.40 | 134.83 | 3,233,940 | -0.03(-0.02%) |
Apr 13, 2015 | 135.34 | 136.84 | 134.61 | 134.86 | 3,447,399 | -1.00(-0.74%) |
Apr 10, 2015 | 135.13 | 136.36 | 134.87 | 135.86 | 3,616,902 | +0.84(+0.63%) |
Apr 09, 2015 | 134.31 | 135.24 | 133.44 | 135.01 | 4,507,580 | +0.05(+0.04%) |
Apr 08, 2015 | 133.93 | 135.09 | 133.93 | 134.96 | 3,140,110 | +0.92(+0.68%) |
Apr 07, 2015 | 133.12 | 135.09 | 133.01 | 134.05 | 4,885,596 | +1.22(+0.92%) |
Apr 06, 2015 | 130.38 | 133.28 | 130.25 | 132.82 | 3,831,061 | +1.45(+1.11%) |
Apr 02, 2015 | 131.25 | 131.37 | 131.37 | 131.37 | 3,334,196 | +0.56(+0.43%) |
Apr 01, 2015 | 131.98 | 132.02 | 129.21 | 130.81 | 4,735,658 | -1.27(-0.96%) |
Mar 31, 2015 | 133.97 | 133.99 | 131.95 | 132.07 | 3,381,128 | -2.31(-1.72%) |
Mar 30, 2015 | 132.07 | 134.79 | 131.99 | 134.38 | 4,247,097 | +3.39(+2.59%) |
Mar 27, 2015 | 130.76 | 131.40 | 129.80 | 130.99 | 2,954,724 | +0.60(+0.46%) |
Mar 26, 2015 | 130.09 | 130.99 | 128.45 | 130.39 | 4,121,742 | -0.05(-0.04%) |
Mar 25, 2015 | 133.24 | 133.80 | 130.36 | 130.45 | 4,258,559 | -3.01(-2.26%) |
Mar 24, 2015 | 133.73 | 134.31 | 133.19 | 133.46 | 3,771,651 | -1.02(-0.76%) |
Mar 23, 2015 | 136.39 | 136.39 | 134.48 | 134.48 | 3,442,514 | -1.49(-1.09%) |
Mar 20, 2015 | 136.44 | 136.84 | 135.95 | 135.97 | 5,072,849 | +0.34(+0.25%) |
Mar 19, 2015 | 136.33 | 136.69 | 135.23 | 135.62 | 2,885,168 | -1.42(-1.04%) |
Mar 18, 2015 | 135.56 | 137.28 | 133.86 | 137.05 | 4,606,205 | +1.07(+0.79%) |
Mar 17, 2015 | 134.54 | 136.41 | 134.41 | 135.97 | 3,323,945 | +0.74(+0.55%) |
Mar 16, 2015 | 134.11 | 135.69 | 134.00 | 135.24 | 3,116,563 | +1.85(+1.39%) |
Mar 13, 2015 | 133.67 | 134.11 | 131.82 | 133.39 | 4,056,194 | -0.41(-0.31%) |
Mar 12, 2015 | 133.13 | 134.57 | 133.13 | 133.80 | 3,368,973 | +0.77(+0.58%) |
Mar 11, 2015 | 134.21 | 134.37 | 133.03 | 133.03 | 3,858,229 | -1.10(-0.82%) |
Mar 10, 2015 | 134.91 | 135.64 | 134.13 | 134.13 | 4,362,808 | -2.05(-1.51%) |
Mar 09, 2015 | 134.91 | 136.94 | 134.78 | 136.19 | 3,900,830 | +1.43(+1.06%) |
Mar 06, 2015 | 135.46 | 136.43 | 134.48 | 134.75 | 4,041,007 | -1.19(-0.87%) |
Mar 05, 2015 | 136.28 | 137.27 | 135.80 | 135.94 | 3,780,875 | +0.11(+0.08%) |
Mar 04, 2015 | 136.07 | 136.60 | 136.91 | 135.83 | 5,086,306 | -1.07(-0.78%) |
Mar 03, 2015 | 136.15 | 138.09 | 135.68 | 136.91 | 9,835,684 | +1.56(+1.15%) |