Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 128.01 | 128.34 | 126.76 | 127.26 | 2,869,629 | -0.43(-0.34%) |
May 27, 2016 | 127.70 | 127.69 | 127.69 | 127.69 | 1,453,730 | -0.02(-0.01%) |
May 26, 2016 | 128.54 | 129.11 | 127.42 | 127.70 | 2,068,493 | -0.82(-0.64%) |
May 25, 2016 | 127.77 | 128.80 | 127.58 | 128.52 | 2,460,189 | +1.03(+0.81%) |
May 24, 2016 | 126.38 | 127.61 | 126.03 | 127.49 | 2,152,636 | +1.91(+1.52%) |
May 23, 2016 | 124.96 | 125.93 | 124.39 | 125.59 | 2,187,052 | +0.83(+0.67%) |
May 20, 2016 | 124.94 | 125.86 | 124.69 | 124.76 | 2,310,671 | -0.07(-0.06%) |
May 19, 2016 | 125.03 | 125.50 | 123.36 | 124.83 | 2,192,080 | -1.29(-1.03%) |
May 18, 2016 | 125.88 | 126.96 | 125.32 | 126.12 | 2,148,507 | +0.09(+0.07%) |
May 17, 2016 | 127.36 | 127.63 | 125.49 | 126.03 | 2,830,709 | -1.31(-1.03%) |
May 16, 2016 | 126.55 | 127.60 | 126.50 | 127.34 | 2,431,540 | +0.92(+0.73%) |
May 13, 2016 | 127.72 | 127.97 | 126.04 | 126.42 | 2,497,681 | -1.38(-1.08%) |
May 12, 2016 | 127.57 | 128.15 | 126.75 | 127.79 | 2,319,312 | +0.29(+0.22%) |
May 11, 2016 | 127.83 | 128.63 | 127.36 | 127.51 | 2,378,531 | -0.37(-0.29%) |
May 10, 2016 | 127.10 | 127.97 | 126.93 | 127.87 | 2,307,607 | +1.31(+1.03%) |
May 09, 2016 | 126.62 | 126.97 | 125.94 | 126.57 | 1,732,581 | -0.28(-0.22%) |
May 06, 2016 | 126.06 | 126.97 | 125.43 | 126.84 | 2,170,529 | +0.84(+0.67%) |
May 05, 2016 | 125.77 | 126.42 | 125.57 | 126.00 | 2,237,127 | +0.46(+0.36%) |
May 04, 2016 | 124.95 | 125.95 | 124.89 | 125.55 | 2,820,119 | -0.61(-0.48%) |
May 03, 2016 | 125.72 | 126.23 | 125.17 | 126.15 | 2,559,271 | -0.28(-0.22%) |
May 02, 2016 | 125.65 | 126.55 | 125.38 | 126.43 | 2,263,848 | +0.72(+0.57%) |
Apr 29, 2016 | 125.41 | 126.01 | 125.05 | 125.71 | 2,612,078 | +0.28(+0.23%) |
Apr 28, 2016 | 125.31 | 126.75 | 124.83 | 125.43 | 2,202,977 | -0.57(-0.45%) |
Apr 27, 2016 | 125.42 | 126.46 | 124.75 | 126.00 | 2,966,130 | +1.19(+0.95%) |
Apr 26, 2016 | 125.80 | 126.02 | 123.90 | 124.81 | 4,249,913 | -1.65(-1.31%) |
Apr 25, 2016 | 126.18 | 126.56 | 125.16 | 126.46 | 3,166,379 | -0.21(-0.17%) |
Apr 22, 2016 | 127.00 | 127.50 | 126.06 | 126.67 | 2,399,646 | +0.00(+0.00%) |
Apr 21, 2016 | 126.91 | 127.45 | 126.48 | 126.67 | 2,176,909 | -0.21(-0.17%) |
Apr 20, 2016 | 127.78 | 128.02 | 126.64 | 126.88 | 1,916,878 | -0.53(-0.42%) |
Apr 19, 2016 | 127.62 | 128.26 | 126.98 | 127.42 | 2,462,433 | +0.08(+0.06%) |
Apr 18, 2016 | 126.53 | 127.58 | 126.47 | 127.34 | 1,526,645 | +0.58(+0.46%) |
Apr 15, 2016 | 126.42 | 126.93 | 126.33 | 126.76 | 1,886,692 | +0.47(+0.37%) |
Apr 14, 2016 | 126.93 | 126.93 | 126.09 | 126.30 | 1,615,606 | -0.32(-0.26%) |
Apr 13, 2016 | 126.53 | 126.85 | 125.96 | 126.62 | 2,058,322 | +0.42(+0.33%) |
Apr 12, 2016 | 125.43 | 126.47 | 125.37 | 126.20 | 2,178,928 | +1.08(+0.86%) |
Apr 11, 2016 | 125.52 | 126.15 | 125.10 | 125.12 | 2,025,241 | -0.03(-0.02%) |
Apr 08, 2016 | 125.96 | 126.17 | 124.75 | 125.15 | 2,302,499 | -0.40(-0.32%) |
Apr 07, 2016 | 124.58 | 125.60 | 124.11 | 125.55 | 3,632,587 | +0.26(+0.21%) |
Apr 06, 2016 | 124.18 | 125.49 | 123.80 | 125.28 | 2,785,663 | +0.75(+0.60%) |
Apr 05, 2016 | 124.06 | 125.09 | 123.66 | 124.53 | 2,153,557 | -0.44(-0.35%) |
Apr 04, 2016 | 125.51 | 125.79 | 124.61 | 124.97 | 2,693,278 | -0.85(-0.67%) |
Apr 01, 2016 | 124.40 | 125.98 | 123.77 | 125.82 | 2,678,329 | +0.68(+0.54%) |
Mar 31, 2016 | 125.24 | 125.80 | 125.06 | 125.15 | 2,366,281 | -0.09(-0.07%) |
Mar 30, 2016 | 124.20 | 125.59 | 124.04 | 125.24 | 2,923,724 | +1.77(+1.44%) |
Mar 29, 2016 | 123.87 | 123.92 | 122.51 | 123.47 | 3,361,948 | -1.42(-1.14%) |
Mar 28, 2016 | 123.87 | 125.16 | 123.61 | 124.89 | 3,111,319 | +1.37(+1.11%) |
Mar 24, 2016 | 122.93 | 123.52 | 123.52 | 123.52 | 2,488,237 | +0.14(+0.12%) |
Mar 23, 2016 | 123.62 | 123.92 | 122.77 | 123.38 | 3,068,961 | -0.48(-0.39%) |
Mar 22, 2016 | 123.55 | 124.30 | 123.47 | 123.86 | 2,857,702 | +0.05(+0.04%) |
Mar 21, 2016 | 123.96 | 124.16 | 123.48 | 123.80 | 2,789,485 | -0.37(-0.30%) |
Mar 18, 2016 | 123.28 | 124.17 | 123.10 | 124.17 | 7,793,107 | +1.19(+0.97%) |
Mar 17, 2016 | 122.54 | 123.44 | 122.30 | 122.98 | 3,714,882 | +0.65(+0.53%) |
Mar 16, 2016 | 121.64 | 122.65 | 121.31 | 122.34 | 2,566,647 | +0.36(+0.30%) |
Mar 15, 2016 | 120.29 | 122.05 | 119.68 | 121.98 | 2,434,236 | +0.45(+0.37%) |
Mar 14, 2016 | 121.38 | 122.25 | 120.92 | 121.53 | 2,326,488 | -0.05(-0.04%) |
Mar 11, 2016 | 121.03 | 121.71 | 120.66 | 121.58 | 2,259,765 | +1.50(+1.24%) |
Mar 10, 2016 | 120.75 | 120.77 | 118.88 | 120.09 | 2,497,371 | -0.15(-0.12%) |
Mar 09, 2016 | 120.54 | 120.75 | 119.81 | 120.24 | 2,507,386 | -0.08(-0.07%) |
Mar 08, 2016 | 119.72 | 120.63 | 119.68 | 120.32 | 2,689,731 | -0.28(-0.23%) |
Mar 07, 2016 | 120.15 | 120.60 | 118.79 | 120.60 | 2,679,981 | +0.38(+0.31%) |
Mar 04, 2016 | 119.76 | 120.39 | 119.36 | 120.22 | 2,351,800 | +0.52(+0.43%) |
Mar 03, 2016 | 119.72 | 119.94 | 119.05 | 119.70 | 2,564,449 | -0.02(-0.02%) |
Mar 02, 2016 | 119.33 | 120.08 | 119.07 | 119.72 | 2,406,218 | -0.14(-0.11%) |
Mar 01, 2016 | 119.23 | 119.94 | 118.37 | 119.86 | 2,934,710 | +2.04(+1.73%) |
Feb 29, 2016 | 118.67 | 119.51 | 117.78 | 117.82 | 2,653,007 | -1.05(-0.88%) |
Feb 26, 2016 | 119.53 | 119.72 | 118.73 | 118.87 | 2,454,845 | -0.54(-0.45%) |
Feb 25, 2016 | 118.32 | 119.42 | 117.92 | 119.41 | 2,287,935 | +1.33(+1.13%) |
Feb 24, 2016 | 116.29 | 118.38 | 115.39 | 118.08 | 2,579,701 | +0.79(+0.67%) |
Feb 23, 2016 | 118.39 | 118.43 | 116.54 | 117.29 | 2,560,083 | -1.15(-0.97%) |
Feb 22, 2016 | 117.50 | 119.03 | 118.00 | 118.44 | 2,939,290 | +0.94(+0.80%) |
Feb 19, 2016 | 117.92 | 117.98 | 117.07 | 117.50 | 2,824,473 | -0.25(-0.21%) |
Feb 18, 2016 | 117.43 | 117.89 | 117.14 | 117.75 | 2,676,530 | +0.12(+0.10%) |
Feb 17, 2016 | 117.16 | 118.01 | 116.86 | 117.63 | 2,870,718 | +0.82(+0.70%) |
Feb 16, 2016 | 116.41 | 117.09 | 115.86 | 116.81 | 2,850,097 | +1.18(+1.02%) |
Feb 12, 2016 | 113.16 | 115.63 | 115.63 | 115.63 | 3,051,979 | +2.47(+2.18%) |
Feb 11, 2016 | 112.59 | 114.16 | 111.91 | 113.16 | 4,237,023 | -1.34(-1.17%) |
Feb 10, 2016 | 115.98 | 116.78 | 114.25 | 114.50 | 3,877,199 | -0.89(-0.77%) |
Feb 09, 2016 | 114.05 | 116.14 | 113.68 | 115.38 | 3,980,882 | +0.63(+0.55%) |
Feb 08, 2016 | 113.06 | 115.15 | 112.60 | 114.76 | 3,359,620 | +0.32(+0.28%) |
Feb 05, 2016 | 114.24 | 114.74 | 113.21 | 114.44 | 4,517,430 | +0.02(+0.02%) |
Feb 04, 2016 | 113.65 | 115.12 | 113.19 | 114.42 | 4,637,083 | +0.69(+0.60%) |
Feb 03, 2016 | 111.37 | 113.97 | 111.07 | 113.73 | 7,733,171 | +3.47(+3.14%) |
Feb 02, 2016 | 110.05 | 110.56 | 108.91 | 110.26 | 4,803,395 | -0.64(-0.58%) |
Feb 01, 2016 | 111.35 | 111.69 | 110.43 | 110.90 | 3,621,437 | -1.69(-1.50%) |
Jan 29, 2016 | 110.54 | 112.60 | 110.36 | 112.60 | 5,355,226 | +2.74(+2.50%) |
Jan 28, 2016 | 108.99 | 110.24 | 108.29 | 109.85 | 4,114,334 | +1.32(+1.22%) |
Jan 27, 2016 | 108.08 | 110.34 | 107.41 | 108.53 | 4,822,907 | +0.57(+0.53%) |
Jan 26, 2016 | 105.73 | 108.14 | 104.64 | 107.96 | 6,877,438 | +5.38(+5.24%) |
Jan 25, 2016 | 103.62 | 103.92 | 102.55 | 102.58 | 3,762,272 | -1.45(-1.40%) |
Jan 22, 2016 | 104.50 | 104.70 | 102.96 | 104.03 | 3,995,188 | +1.31(+1.28%) |
Jan 21, 2016 | 102.13 | 103.40 | 101.52 | 102.72 | 4,499,961 | +0.60(+0.58%) |
Jan 20, 2016 | 102.12 | 102.72 | 100.40 | 102.13 | 5,547,134 | -1.07(-1.03%) |
Jan 19, 2016 | 104.47 | 104.99 | 102.46 | 103.19 | 4,559,407 | -0.22(-0.22%) |
Jan 15, 2016 | 103.13 | 103.42 | 103.42 | 103.42 | 6,280,961 | -1.86(-1.76%) |
Jan 14, 2016 | 104.20 | 106.21 | 103.54 | 105.27 | 4,989,364 | +1.83(+1.77%) |
Jan 13, 2016 | 105.06 | 106.03 | 103.31 | 103.44 | 3,484,471 | -1.60(-1.52%) |
Jan 12, 2016 | 105.41 | 106.00 | 103.75 | 105.03 | 3,169,799 | +0.30(+0.29%) |
Jan 11, 2016 | 105.12 | 105.46 | 103.95 | 104.74 | 3,722,211 | -0.02(-0.02%) |
Jan 08, 2016 | 105.41 | 106.26 | 104.56 | 104.76 | 3,572,616 | -0.36(-0.34%) |
Jan 07, 2016 | 106.27 | 106.73 | 104.86 | 105.12 | 4,765,553 | -2.62(-2.44%) |
Jan 06, 2016 | 108.56 | 108.69 | 106.96 | 107.74 | 4,019,394 | -2.22(-2.01%) |
Jan 05, 2016 | 109.48 | 109.99 | 108.58 | 109.96 | 3,602,726 | +0.48(+0.44%) |
Jan 04, 2016 | 110.40 | 110.60 | 108.42 | 109.48 | 4,394,980 | -2.85(-2.54%) |
Dec 31, 2015 | 113.14 | 112.33 | 112.33 | 112.33 | 2,155,254 | -0.95(-0.84%) |
Dec 30, 2015 | 113.93 | 114.61 | 113.14 | 113.27 | 2,082,802 | -0.73(-0.64%) |
Dec 29, 2015 | 113.49 | 114.28 | 113.34 | 114.00 | 2,447,060 | +1.24(+1.10%) |
Dec 28, 2015 | 112.69 | 113.17 | 112.05 | 112.76 | 1,710,127 | +0.02(+0.02%) |
Dec 24, 2015 | 112.46 | 112.74 | 112.74 | 112.74 | 1,137,774 | +0.02(+0.02%) |
Dec 23, 2015 | 111.62 | 113.03 | 111.49 | 112.72 | 2,970,962 | +1.63(+1.47%) |
Dec 22, 2015 | 110.45 | 111.47 | 109.82 | 111.08 | 3,391,143 | +1.11(+1.01%) |
Dec 21, 2015 | 110.05 | 110.61 | 109.38 | 109.97 | 3,063,584 | +0.42(+0.38%) |
Dec 18, 2015 | 110.52 | 110.81 | 109.43 | 109.55 | 7,692,091 | -1.44(-1.30%) |
Dec 17, 2015 | 111.96 | 112.49 | 110.98 | 110.99 | 4,095,535 | -0.82(-0.73%) |
Dec 16, 2015 | 110.47 | 112.25 | 110.17 | 111.81 | 6,399,960 | +1.36(+1.23%) |
Dec 15, 2015 | 113.33 | 114.10 | 109.67 | 110.46 | 11,593,356 | -7.08(-6.03%) |
Dec 14, 2015 | 115.79 | 117.64 | 115.08 | 117.54 | 4,642,555 | +2.09(+1.81%) |
Dec 11, 2015 | 115.99 | 116.62 | 115.15 | 115.45 | 3,383,809 | -2.01(-1.71%) |
Dec 10, 2015 | 116.12 | 118.33 | 116.01 | 117.46 | 3,421,414 | +1.10(+0.94%) |
Dec 09, 2015 | 116.45 | 117.99 | 115.53 | 116.36 | 3,568,350 | -0.55(-0.47%) |
Dec 08, 2015 | 116.65 | 117.71 | 116.08 | 116.91 | 3,152,111 | -0.72(-0.61%) |
Dec 07, 2015 | 117.47 | 117.81 | 116.93 | 117.63 | 2,872,163 | -0.35(-0.30%) |
Dec 04, 2015 | 115.42 | 118.11 | 115.26 | 117.98 | 2,917,901 | +2.86(+2.49%) |
Dec 03, 2015 | 116.74 | 117.00 | 114.62 | 115.12 | 3,499,559 | -0.98(-0.85%) |
Dec 02, 2015 | 116.98 | 117.26 | 115.96 | 116.10 | 2,726,197 | -0.90(-0.76%) |
Dec 01, 2015 | 116.63 | 117.57 | 116.45 | 117.00 | 3,029,295 | +0.24(+0.20%) |
Nov 30, 2015 | 117.89 | 118.17 | 116.75 | 116.76 | 3,935,048 | -1.05(-0.89%) |
Nov 27, 2015 | 117.45 | 118.18 | 117.03 | 117.81 | 1,174,962 | +0.27(+0.23%) |
Nov 25, 2015 | 117.86 | 117.54 | 117.54 | 117.54 | 1,587,976 | -0.09(-0.08%) |
Nov 24, 2015 | 117.34 | 118.07 | 116.99 | 117.63 | 2,817,112 | -0.67(-0.57%) |
Nov 23, 2015 | 118.49 | 119.14 | 117.94 | 118.30 | 1,918,298 | -0.22(-0.19%) |
Nov 20, 2015 | 118.32 | 119.19 | 118.07 | 118.52 | 2,536,139 | +0.42(+0.36%) |
Nov 19, 2015 | 117.54 | 118.20 | 116.85 | 118.10 | 2,035,825 | +0.74(+0.63%) |
Nov 18, 2015 | 116.46 | 117.44 | 116.38 | 117.36 | 2,971,296 | +1.03(+0.89%) |
Nov 17, 2015 | 117.31 | 117.44 | 115.95 | 116.33 | 3,230,201 | -0.87(-0.75%) |
Nov 16, 2015 | 115.28 | 117.24 | 115.28 | 117.20 | 3,228,879 | +1.90(+1.65%) |
Nov 13, 2015 | 115.56 | 116.25 | 115.27 | 115.31 | 3,286,370 | -0.48(-0.42%) |
Nov 12, 2015 | 116.88 | 117.26 | 115.68 | 115.79 | 3,112,377 | -2.04(-1.73%) |
Nov 11, 2015 | 116.94 | 118.15 | 116.70 | 117.82 | 3,411,273 | +1.08(+0.93%) |
Nov 10, 2015 | 116.48 | 116.78 | 115.88 | 116.74 | 2,649,262 | +0.09(+0.08%) |
Nov 09, 2015 | 117.54 | 117.54 | 116.12 | 116.65 | 3,267,982 | -1.33(-1.12%) |
Nov 06, 2015 | 117.06 | 117.98 | 116.85 | 117.98 | 2,510,745 | +0.20(+0.17%) |
Nov 05, 2015 | 118.07 | 118.22 | 117.25 | 117.78 | 2,731,710 | +0.06(+0.05%) |
Nov 04, 2015 | 117.79 | 118.14 | 117.50 | 117.72 | 3,042,889 | +0.12(+0.10%) |
Nov 03, 2015 | 118.14 | 118.38 | 117.54 | 117.60 | 4,012,050 | -0.87(-0.73%) |
Nov 02, 2015 | 116.68 | 118.59 | 116.56 | 118.47 | 3,647,117 | +2.01(+1.72%) |
Oct 30, 2015 | 116.90 | 117.53 | 116.46 | 116.46 | 3,607,090 | -0.30(-0.25%) |
Oct 29, 2015 | 116.86 | 116.98 | 116.22 | 116.76 | 2,004,062 | -0.35(-0.30%) |
Oct 28, 2015 | 115.93 | 117.29 | 115.71 | 117.11 | 3,678,029 | +1.00(+0.86%) |
Oct 27, 2015 | 115.56 | 116.31 | 114.88 | 116.11 | 2,659,440 | +0.14(+0.12%) |
Oct 26, 2015 | 115.61 | 116.13 | 115.30 | 115.97 | 2,883,542 | +0.56(+0.48%) |
Oct 23, 2015 | 115.97 | 116.45 | 114.45 | 115.41 | 4,046,204 | -0.16(-0.13%) |
Oct 22, 2015 | 112.11 | 116.33 | 111.60 | 115.56 | 6,900,343 | +4.58(+4.13%) |
Oct 21, 2015 | 110.75 | 112.15 | 110.31 | 110.99 | 4,065,611 | +0.53(+0.48%) |
Oct 20, 2015 | 109.23 | 110.88 | 108.99 | 110.46 | 3,252,274 | +0.82(+0.75%) |
Oct 19, 2015 | 109.62 | 109.95 | 109.11 | 109.64 | 2,705,505 | -0.52(-0.47%) |
Oct 16, 2015 | 110.95 | 110.96 | 109.25 | 110.16 | 3,361,914 | -0.36(-0.33%) |
Oct 15, 2015 | 110.85 | 111.03 | 109.65 | 110.52 | 3,494,910 | +0.64(+0.59%) |
Oct 14, 2015 | 110.38 | 110.87 | 109.77 | 109.88 | 3,051,182 | -0.59(-0.53%) |
Oct 13, 2015 | 110.31 | 111.12 | 110.18 | 110.46 | 2,737,069 | -0.70(-0.63%) |
Oct 12, 2015 | 111.31 | 111.53 | 110.78 | 111.16 | 1,929,401 | +0.12(+0.11%) |
Oct 09, 2015 | 110.79 | 111.60 | 110.60 | 111.05 | 3,096,644 | +0.31(+0.28%) |
Oct 08, 2015 | 108.64 | 110.79 | 108.59 | 110.73 | 2,711,486 | +1.44(+1.32%) |
Oct 07, 2015 | 108.70 | 110.04 | 108.25 | 109.30 | 2,641,944 | +1.30(+1.20%) |
Oct 06, 2015 | 108.15 | 108.63 | 107.71 | 108.00 | 3,046,444 | -0.39(-0.36%) |
Oct 05, 2015 | 106.90 | 108.60 | 106.40 | 108.39 | 4,032,470 | +2.31(+2.18%) |
Oct 02, 2015 | 103.03 | 106.16 | 102.65 | 106.08 | 4,136,630 | +1.78(+1.70%) |
Oct 01, 2015 | 105.35 | 105.54 | 103.40 | 104.30 | 3,356,231 | -0.72(-0.68%) |
Sep 30, 2015 | 105.58 | 106.10 | 104.08 | 105.02 | 4,885,622 | +0.16(+0.16%) |
Sep 29, 2015 | 102.69 | 105.31 | 102.55 | 104.86 | 6,676,592 | +2.35(+2.29%) |
Sep 28, 2015 | 102.45 | 103.49 | 102.45 | 102.51 | 4,682,224 | -0.87(-0.85%) |
Sep 25, 2015 | 103.43 | 103.80 | 102.65 | 103.39 | 5,085,315 | +1.47(+1.44%) |
Sep 24, 2015 | 101.22 | 102.25 | 100.30 | 101.92 | 3,631,565 | -0.06(-0.06%) |
Sep 23, 2015 | 102.62 | 102.90 | 101.39 | 101.98 | 3,623,792 | -0.27(-0.26%) |
Sep 22, 2015 | 102.43 | 102.61 | 101.67 | 102.25 | 3,746,360 | -1.50(-1.44%) |
Sep 21, 2015 | 104.08 | 104.51 | 103.23 | 103.74 | 3,365,201 | +0.31(+0.30%) |
Sep 18, 2015 | 104.58 | 104.67 | 103.13 | 103.43 | 8,809,460 | -2.47(-2.33%) |
Sep 17, 2015 | 106.53 | 107.82 | 105.58 | 105.90 | 3,854,143 | -0.93(-0.87%) |
Sep 16, 2015 | 106.31 | 107.02 | 106.09 | 106.82 | 2,781,736 | +0.44(+0.42%) |
Sep 15, 2015 | 104.87 | 106.56 | 104.48 | 106.38 | 3,632,314 | +2.07(+1.98%) |
Sep 14, 2015 | 104.84 | 104.88 | 103.73 | 104.31 | 3,073,922 | -0.33(-0.32%) |
Sep 11, 2015 | 104.16 | 104.70 | 103.54 | 104.64 | 3,382,847 | +0.35(+0.34%) |
Sep 10, 2015 | 104.45 | 105.13 | 103.82 | 104.29 | 2,741,918 | -0.06(-0.06%) |
Sep 09, 2015 | 107.31 | 107.67 | 104.13 | 104.35 | 3,567,479 | -1.90(-1.79%) |
Sep 08, 2015 | 105.23 | 106.34 | 104.84 | 106.25 | 3,284,099 | +2.66(+2.57%) |
Sep 04, 2015 | 103.67 | 103.59 | 103.59 | 103.59 | 4,313,992 | -1.41(-1.34%) |
Sep 03, 2015 | 105.15 | 105.86 | 104.68 | 105.00 | 3,518,098 | +0.37(+0.35%) |
Sep 02, 2015 | 104.11 | 104.63 | 103.15 | 104.63 | 4,471,777 | +2.03(+1.98%) |
Sep 01, 2015 | 103.33 | 104.08 | 102.19 | 102.60 | 4,955,795 | -2.70(-2.56%) |
Aug 31, 2015 | 105.93 | 106.55 | 105.21 | 105.30 | 3,394,880 | -1.53(-1.44%) |
Aug 28, 2015 | 105.95 | 106.91 | 105.79 | 106.83 | 3,596,866 | +0.23(+0.22%) |
Aug 27, 2015 | 106.49 | 107.38 | 104.70 | 106.60 | 5,540,731 | +0.87(+0.83%) |
Aug 26, 2015 | 103.71 | 105.78 | 102.62 | 105.73 | 6,158,225 | +3.76(+3.69%) |
Aug 25, 2015 | 105.09 | 105.24 | 101.78 | 101.96 | 7,337,876 | -0.70(-0.68%) |
Aug 24, 2015 | 101.58 | 105.26 | 99.27 | 102.66 | 9,934,450 | -2.60(-2.47%) |
Aug 21, 2015 | 106.32 | 107.65 | 105.13 | 105.26 | 7,346,159 | -0.93(-0.88%) |
Aug 20, 2015 | 107.05 | 107.32 | 106.19 | 106.19 | 4,426,477 | -1.87(-1.73%) |
Aug 19, 2015 | 108.31 | 109.31 | 107.62 | 108.06 | 3,408,808 | -1.05(-0.96%) |
Aug 18, 2015 | 109.34 | 109.56 | 108.81 | 109.11 | 2,319,472 | -0.68(-0.62%) |
Aug 17, 2015 | 108.46 | 109.84 | 107.67 | 109.79 | 2,241,390 | +0.71(+0.65%) |
Aug 14, 2015 | 108.63 | 109.26 | 108.38 | 109.09 | 1,905,532 | +0.65(+0.60%) |
Aug 13, 2015 | 108.88 | 109.29 | 108.20 | 108.44 | 2,437,323 | -0.82(-0.75%) |
Aug 12, 2015 | 108.32 | 109.40 | 107.46 | 109.26 | 2,792,412 | +0.03(+0.03%) |
Aug 11, 2015 | 110.35 | 110.35 | 109.07 | 109.23 | 2,460,971 | -2.03(-1.82%) |
Aug 10, 2015 | 110.35 | 111.37 | 110.27 | 111.26 | 2,136,507 | +1.73(+1.58%) |
Aug 07, 2015 | 109.23 | 110.35 | 109.00 | 109.53 | 2,269,618 | -0.27(-0.25%) |
Aug 06, 2015 | 111.01 | 111.25 | 109.54 | 109.81 | 2,398,619 | -1.29(-1.16%) |
Aug 05, 2015 | 111.71 | 112.73 | 111.03 | 111.09 | 2,400,014 | +0.45(+0.41%) |
Aug 04, 2015 | 111.04 | 111.48 | 110.43 | 110.65 | 2,462,260 | +0.21(+0.19%) |
Aug 03, 2015 | 110.93 | 111.66 | 109.58 | 110.44 | 3,201,882 | -0.90(-0.81%) |
Jul 31, 2015 | 112.21 | 112.42 | 111.11 | 111.34 | 2,201,533 | -0.17(-0.15%) |
Jul 30, 2015 | 111.09 | 111.62 | 110.59 | 111.51 | 2,881,706 | +0.09(+0.08%) |
Jul 29, 2015 | 111.41 | 111.59 | 110.87 | 111.42 | 2,958,836 | +0.25(+0.23%) |
Jul 28, 2015 | 109.51 | 111.62 | 109.12 | 111.17 | 4,455,392 | +1.77(+1.61%) |
Jul 27, 2015 | 109.35 | 109.62 | 108.66 | 109.40 | 4,237,229 | -0.46(-0.42%) |
Jul 24, 2015 | 109.51 | 110.94 | 109.39 | 109.86 | 4,667,318 | -0.12(-0.11%) |
Jul 23, 2015 | 111.76 | 113.07 | 109.63 | 109.98 | 7,035,504 | -4.35(-3.80%) |
Jul 22, 2015 | 114.46 | 114.99 | 113.62 | 114.33 | 4,169,935 | -0.26(-0.22%) |
Jul 21, 2015 | 115.32 | 115.63 | 114.28 | 114.59 | 3,729,793 | -1.00(-0.87%) |
Jul 20, 2015 | 115.33 | 115.98 | 114.97 | 115.59 | 3,193,077 | +0.32(+0.27%) |
Jul 17, 2015 | 115.13 | 115.77 | 115.08 | 115.27 | 3,301,726 | -0.35(-0.31%) |
Jul 16, 2015 | 115.93 | 116.19 | 115.27 | 115.63 | 2,751,021 | +0.86(+0.75%) |
Jul 15, 2015 | 115.19 | 115.50 | 114.69 | 114.77 | 2,427,970 | -0.57(-0.50%) |
Jul 14, 2015 | 115.13 | 115.52 | 114.97 | 115.34 | 2,463,403 | +0.23(+0.20%) |
Jul 13, 2015 | 115.08 | 115.33 | 114.51 | 115.11 | 2,864,303 | +1.12(+0.98%) |
Jul 10, 2015 | 113.84 | 114.66 | 113.66 | 113.99 | 2,801,929 | +0.88(+0.78%) |
Jul 09, 2015 | 113.73 | 114.40 | 113.11 | 113.11 | 2,812,669 | +0.77(+0.68%) |
Jul 08, 2015 | 113.35 | 113.66 | 112.34 | 112.35 | 3,552,250 | -2.00(-1.75%) |
Jul 07, 2015 | 114.13 | 114.49 | 112.68 | 114.35 | 3,895,647 | +0.26(+0.23%) |
Jul 06, 2015 | 113.21 | 114.46 | 113.17 | 114.09 | 2,952,583 | -0.22(-0.19%) |
Jul 02, 2015 | 114.83 | 114.31 | 114.31 | 114.31 | 2,749,025 | -0.20(-0.17%) |
Jul 01, 2015 | 114.86 | 115.08 | 113.78 | 114.51 | 2,347,209 | +0.99(+0.87%) |
Jun 30, 2015 | 114.03 | 114.25 | 113.35 | 113.52 | 3,481,352 | +0.26(+0.23%) |
Jun 29, 2015 | 114.71 | 115.09 | 113.24 | 113.26 | 3,364,070 | -2.31(-2.00%) |
Jun 26, 2015 | 114.88 | 116.23 | 114.71 | 115.57 | 3,568,796 | +0.86(+0.75%) |
Jun 25, 2015 | 116.13 | 116.45 | 114.71 | 114.71 | 3,485,280 | -1.19(-1.03%) |
Jun 24, 2015 | 117.47 | 117.68 | 115.90 | 115.90 | 3,891,466 | -1.69(-1.44%) |
Jun 23, 2015 | 118.01 | 118.35 | 117.35 | 117.59 | 3,107,877 | +0.12(+0.10%) |
Jun 22, 2015 | 117.60 | 118.22 | 117.30 | 117.47 | 1,967,450 | +0.54(+0.46%) |
Jun 19, 2015 | 117.24 | 117.62 | 116.93 | 116.94 | 4,468,224 | -0.49(-0.42%) |
Jun 18, 2015 | 115.94 | 117.89 | 115.78 | 117.43 | 3,437,495 | +1.96(+1.70%) |
Jun 17, 2015 | 115.21 | 115.94 | 114.58 | 115.47 | 2,500,257 | +0.34(+0.29%) |
Jun 16, 2015 | 114.39 | 115.53 | 114.30 | 115.13 | 2,351,145 | +0.46(+0.40%) |
Jun 15, 2015 | 115.56 | 115.74 | 114.32 | 114.67 | 3,198,418 | -1.60(-1.37%) |
Jun 12, 2015 | 117.60 | 117.70 | 116.18 | 116.27 | 2,596,938 | -1.34(-1.14%) |
Jun 11, 2015 | 117.06 | 117.97 | 116.97 | 117.61 | 2,520,430 | +0.60(+0.52%) |
Jun 10, 2015 | 115.47 | 117.39 | 115.47 | 117.00 | 2,390,886 | +1.52(+1.31%) |
Jun 09, 2015 | 115.39 | 116.43 | 115.30 | 115.49 | 2,461,334 | +0.29(+0.25%) |
Jun 08, 2015 | 115.13 | 115.80 | 114.99 | 115.20 | 2,186,570 | -0.36(-0.31%) |
Jun 05, 2015 | 115.87 | 116.22 | 115.48 | 115.56 | 3,146,441 | -0.94(-0.80%) |
Jun 04, 2015 | 117.35 | 117.99 | 116.30 | 116.50 | 3,041,581 | -1.33(-1.13%) |
Jun 03, 2015 | 117.42 | 118.07 | 116.96 | 117.83 | 2,819,837 | +0.79(+0.68%) |
Jun 02, 2015 | 116.44 | 117.62 | 116.20 | 117.03 | 3,372,655 | +0.07(+0.06%) |