Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 128.06 | 128.38 | 126.80 | 127.30 | 2,868,709 | -0.43(-0.34%) |
May 27, 2016 | 127.75 | 127.73 | 127.73 | 127.73 | 1,453,264 | -0.02(-0.01%) |
May 26, 2016 | 128.58 | 129.15 | 127.46 | 127.75 | 2,067,829 | -0.82(-0.64%) |
May 25, 2016 | 127.81 | 128.84 | 127.62 | 128.56 | 2,459,400 | +1.03(+0.81%) |
May 24, 2016 | 126.42 | 127.66 | 126.08 | 127.53 | 2,151,946 | +1.91(+1.52%) |
May 23, 2016 | 125.00 | 125.97 | 124.43 | 125.63 | 2,186,350 | +0.83(+0.67%) |
May 20, 2016 | 124.98 | 125.90 | 124.73 | 124.80 | 2,309,930 | -0.08(-0.06%) |
May 19, 2016 | 125.07 | 125.55 | 123.41 | 124.87 | 2,191,377 | -1.29(-1.03%) |
May 18, 2016 | 125.92 | 127.00 | 125.36 | 126.17 | 2,147,818 | +0.09(+0.07%) |
May 17, 2016 | 127.40 | 127.67 | 125.53 | 126.08 | 2,829,802 | -1.31(-1.03%) |
May 16, 2016 | 126.59 | 127.64 | 126.54 | 127.38 | 2,430,760 | +0.92(+0.73%) |
May 13, 2016 | 127.76 | 128.01 | 126.08 | 126.46 | 2,496,880 | -1.38(-1.08%) |
May 12, 2016 | 127.61 | 128.19 | 126.79 | 127.83 | 2,318,568 | +0.29(+0.22%) |
May 11, 2016 | 127.87 | 128.67 | 127.40 | 127.55 | 2,377,769 | -0.37(-0.29%) |
May 10, 2016 | 127.14 | 128.01 | 126.97 | 127.92 | 2,306,867 | +1.31(+1.03%) |
May 09, 2016 | 126.66 | 127.01 | 125.98 | 126.61 | 1,732,026 | -0.28(-0.22%) |
May 06, 2016 | 126.10 | 127.01 | 125.47 | 126.89 | 2,169,833 | +0.84(+0.67%) |
May 05, 2016 | 125.81 | 126.47 | 125.61 | 126.05 | 2,236,410 | +0.46(+0.37%) |
May 04, 2016 | 124.99 | 125.99 | 124.93 | 125.59 | 2,819,215 | -0.61(-0.48%) |
May 03, 2016 | 125.76 | 126.27 | 125.21 | 126.19 | 2,558,450 | -0.28(-0.22%) |
May 02, 2016 | 125.69 | 126.59 | 125.42 | 126.47 | 2,263,122 | +0.72(+0.57%) |
Apr 29, 2016 | 125.45 | 126.05 | 125.09 | 125.75 | 2,611,240 | +0.29(+0.23%) |
Apr 28, 2016 | 125.35 | 126.80 | 124.86 | 125.47 | 2,202,270 | -0.57(-0.45%) |
Apr 27, 2016 | 125.46 | 126.50 | 124.79 | 126.04 | 2,965,179 | +1.19(+0.95%) |
Apr 26, 2016 | 125.84 | 126.06 | 123.94 | 124.85 | 4,248,550 | -1.65(-1.31%) |
Apr 25, 2016 | 126.22 | 126.60 | 125.20 | 126.50 | 3,165,364 | -0.21(-0.17%) |
Apr 22, 2016 | 127.04 | 127.54 | 126.11 | 126.71 | 2,398,876 | +0.00(+0.00%) |
Apr 21, 2016 | 126.95 | 127.50 | 126.53 | 126.71 | 2,176,211 | -0.21(-0.17%) |
Apr 20, 2016 | 127.83 | 128.06 | 126.68 | 126.92 | 1,916,264 | -0.53(-0.42%) |
Apr 19, 2016 | 127.66 | 128.30 | 127.02 | 127.46 | 2,461,644 | +0.07(+0.06%) |
Apr 18, 2016 | 126.57 | 127.62 | 126.51 | 127.38 | 1,526,156 | +0.58(+0.46%) |
Apr 15, 2016 | 126.46 | 126.97 | 126.37 | 126.80 | 1,886,087 | +0.47(+0.37%) |
Apr 14, 2016 | 126.97 | 126.97 | 126.13 | 126.34 | 1,615,088 | -0.32(-0.26%) |
Apr 13, 2016 | 126.57 | 126.89 | 126.00 | 126.66 | 2,057,662 | +0.42(+0.33%) |
Apr 12, 2016 | 125.47 | 126.52 | 125.41 | 126.24 | 2,178,229 | +1.08(+0.86%) |
Apr 11, 2016 | 125.56 | 126.19 | 125.14 | 125.16 | 2,024,591 | -0.03(-0.02%) |
Apr 08, 2016 | 126.00 | 126.21 | 124.79 | 125.19 | 2,301,761 | -0.40(-0.32%) |
Apr 07, 2016 | 124.62 | 125.64 | 124.15 | 125.59 | 3,631,422 | +0.26(+0.21%) |
Apr 06, 2016 | 124.22 | 125.53 | 123.84 | 125.32 | 2,784,770 | +0.75(+0.60%) |
Apr 05, 2016 | 124.10 | 125.13 | 123.70 | 124.57 | 2,152,866 | -0.44(-0.35%) |
Apr 04, 2016 | 125.55 | 125.83 | 124.66 | 125.02 | 2,692,415 | -0.85(-0.67%) |
Apr 01, 2016 | 124.44 | 126.02 | 123.81 | 125.86 | 2,677,470 | +0.68(+0.54%) |
Mar 31, 2016 | 125.28 | 125.84 | 125.10 | 125.19 | 2,365,522 | -0.09(-0.07%) |
Mar 30, 2016 | 124.24 | 125.63 | 124.08 | 125.28 | 2,922,786 | +1.77(+1.44%) |
Mar 29, 2016 | 123.91 | 123.96 | 122.55 | 123.50 | 3,360,870 | -1.42(-1.14%) |
Mar 28, 2016 | 123.91 | 125.20 | 123.65 | 124.92 | 3,110,321 | +1.37(+1.11%) |
Mar 24, 2016 | 122.97 | 123.56 | 123.56 | 123.56 | 2,487,439 | +0.14(+0.12%) |
Mar 23, 2016 | 123.66 | 123.96 | 122.81 | 123.42 | 3,067,977 | -0.48(-0.39%) |
Mar 22, 2016 | 123.59 | 124.34 | 123.50 | 123.90 | 2,856,786 | +0.05(+0.04%) |
Mar 21, 2016 | 124.00 | 124.20 | 123.52 | 123.84 | 2,788,590 | -0.37(-0.30%) |
Mar 18, 2016 | 123.33 | 124.21 | 123.14 | 124.21 | 7,790,608 | +1.19(+0.97%) |
Mar 17, 2016 | 122.58 | 123.48 | 122.34 | 123.02 | 3,713,691 | +0.65(+0.53%) |
Mar 16, 2016 | 121.68 | 122.69 | 121.35 | 122.38 | 2,565,824 | +0.36(+0.30%) |
Mar 15, 2016 | 120.33 | 122.08 | 119.72 | 122.02 | 2,433,455 | +0.45(+0.37%) |
Mar 14, 2016 | 121.42 | 122.29 | 120.96 | 121.57 | 2,325,742 | -0.05(-0.04%) |
Mar 11, 2016 | 121.06 | 121.75 | 120.69 | 121.62 | 2,259,040 | +1.50(+1.25%) |
Mar 10, 2016 | 120.79 | 120.81 | 118.92 | 120.12 | 2,496,570 | -0.15(-0.13%) |
Mar 09, 2016 | 120.58 | 120.79 | 119.85 | 120.28 | 2,506,582 | -0.08(-0.07%) |
Mar 08, 2016 | 119.76 | 120.67 | 119.72 | 120.36 | 2,688,869 | -0.28(-0.23%) |
Mar 07, 2016 | 120.19 | 120.64 | 118.83 | 120.64 | 2,679,122 | +0.38(+0.31%) |
Mar 04, 2016 | 119.80 | 120.42 | 119.40 | 120.26 | 2,351,045 | +0.52(+0.43%) |
Mar 03, 2016 | 119.76 | 119.97 | 119.09 | 119.74 | 2,563,626 | -0.02(-0.02%) |
Mar 02, 2016 | 119.37 | 120.12 | 119.11 | 119.76 | 2,405,446 | -0.14(-0.11%) |
Mar 01, 2016 | 119.27 | 119.98 | 118.41 | 119.90 | 2,933,769 | +2.04(+1.73%) |
Feb 29, 2016 | 118.71 | 119.55 | 117.82 | 117.86 | 2,652,156 | -1.05(-0.88%) |
Feb 26, 2016 | 119.57 | 119.76 | 118.77 | 118.91 | 2,454,058 | -0.54(-0.45%) |
Feb 25, 2016 | 118.36 | 119.46 | 117.96 | 119.45 | 2,287,201 | +1.33(+1.13%) |
Feb 24, 2016 | 116.33 | 118.42 | 115.43 | 118.12 | 2,578,873 | +0.79(+0.67%) |
Feb 23, 2016 | 118.43 | 118.47 | 116.58 | 117.33 | 2,559,262 | -1.15(-0.97%) |
Feb 22, 2016 | 117.54 | 119.06 | 118.04 | 118.48 | 2,938,348 | +0.94(+0.80%) |
Feb 19, 2016 | 117.95 | 118.02 | 117.10 | 117.54 | 2,823,567 | -0.25(-0.21%) |
Feb 18, 2016 | 117.47 | 117.93 | 117.18 | 117.79 | 2,675,672 | +0.12(+0.10%) |
Feb 17, 2016 | 117.20 | 118.05 | 116.90 | 117.67 | 2,869,798 | +0.82(+0.70%) |
Feb 16, 2016 | 116.45 | 117.13 | 115.89 | 116.85 | 2,849,183 | +1.18(+1.02%) |
Feb 12, 2016 | 113.20 | 115.67 | 115.67 | 115.67 | 3,051,000 | +2.47(+2.18%) |
Feb 11, 2016 | 112.63 | 114.20 | 111.94 | 113.20 | 4,235,664 | -1.34(-1.17%) |
Feb 10, 2016 | 116.02 | 116.82 | 114.29 | 114.53 | 3,875,956 | -0.89(-0.77%) |
Feb 09, 2016 | 114.09 | 116.18 | 113.71 | 115.42 | 3,979,605 | +0.63(+0.55%) |
Feb 08, 2016 | 113.10 | 115.19 | 112.64 | 114.80 | 3,358,542 | +0.32(+0.28%) |
Feb 05, 2016 | 114.27 | 114.78 | 113.24 | 114.47 | 4,515,982 | +0.02(+0.02%) |
Feb 04, 2016 | 113.69 | 115.15 | 113.22 | 114.45 | 4,635,596 | +0.69(+0.60%) |
Feb 03, 2016 | 111.41 | 114.01 | 111.11 | 113.77 | 7,730,691 | +3.47(+3.14%) |
Feb 02, 2016 | 110.09 | 110.60 | 108.94 | 110.30 | 4,801,854 | -0.64(-0.58%) |
Feb 01, 2016 | 111.39 | 111.73 | 110.47 | 110.94 | 3,620,275 | -1.69(-1.50%) |
Jan 29, 2016 | 110.57 | 112.63 | 110.39 | 112.63 | 5,353,509 | +2.75(+2.50%) |
Jan 28, 2016 | 109.02 | 110.28 | 108.32 | 109.89 | 4,113,015 | +1.32(+1.22%) |
Jan 27, 2016 | 108.12 | 110.37 | 107.45 | 108.57 | 4,821,361 | +0.57(+0.53%) |
Jan 26, 2016 | 105.76 | 108.17 | 104.67 | 107.99 | 6,875,233 | +5.38(+5.24%) |
Jan 25, 2016 | 103.65 | 103.96 | 102.58 | 102.61 | 3,761,065 | -1.45(-1.40%) |
Jan 22, 2016 | 104.53 | 104.73 | 103.00 | 104.07 | 3,993,907 | +1.31(+1.28%) |
Jan 21, 2016 | 102.16 | 103.44 | 101.56 | 102.76 | 4,498,518 | +0.60(+0.58%) |
Jan 20, 2016 | 102.15 | 102.75 | 100.43 | 102.16 | 5,545,355 | -1.07(-1.03%) |
Jan 19, 2016 | 104.50 | 105.02 | 102.50 | 103.23 | 4,557,945 | -0.22(-0.22%) |
Jan 15, 2016 | 103.16 | 103.45 | 103.45 | 103.45 | 6,278,947 | -1.86(-1.76%) |
Jan 14, 2016 | 104.23 | 106.25 | 103.58 | 105.31 | 4,987,764 | +1.84(+1.77%) |
Jan 13, 2016 | 105.09 | 106.06 | 103.34 | 103.47 | 3,483,353 | -1.60(-1.52%) |
Jan 12, 2016 | 105.44 | 106.03 | 103.78 | 105.07 | 3,168,782 | +0.30(+0.28%) |
Jan 11, 2016 | 105.15 | 105.49 | 103.99 | 104.77 | 3,721,017 | -0.02(-0.02%) |
Jan 08, 2016 | 105.44 | 106.29 | 104.59 | 104.79 | 3,571,470 | -0.36(-0.34%) |
Jan 07, 2016 | 106.31 | 106.76 | 104.90 | 105.15 | 4,764,025 | -2.63(-2.44%) |
Jan 06, 2016 | 108.60 | 108.72 | 106.99 | 107.78 | 4,018,105 | -2.22(-2.01%) |
Jan 05, 2016 | 109.51 | 110.02 | 108.61 | 109.99 | 3,601,571 | +0.48(+0.44%) |
Jan 04, 2016 | 110.43 | 110.63 | 108.45 | 109.51 | 4,393,571 | -2.85(-2.54%) |
Dec 31, 2015 | 113.18 | 112.36 | 112.36 | 112.36 | 2,154,563 | -0.95(-0.84%) |
Dec 30, 2015 | 113.97 | 114.65 | 113.18 | 113.31 | 2,082,134 | -0.73(-0.64%) |
Dec 29, 2015 | 113.53 | 114.32 | 113.38 | 114.04 | 2,446,275 | +1.24(+1.10%) |
Dec 28, 2015 | 112.73 | 113.21 | 112.09 | 112.80 | 1,709,578 | +0.02(+0.02%) |
Dec 24, 2015 | 112.50 | 112.77 | 112.77 | 112.77 | 1,137,409 | +0.02(+0.02%) |
Dec 23, 2015 | 111.66 | 113.06 | 111.53 | 112.75 | 2,970,009 | +1.63(+1.47%) |
Dec 22, 2015 | 110.48 | 111.50 | 109.86 | 111.12 | 3,390,056 | +1.11(+1.01%) |
Dec 21, 2015 | 110.08 | 110.64 | 109.42 | 110.01 | 3,062,601 | +0.42(+0.38%) |
Dec 18, 2015 | 110.55 | 110.84 | 109.47 | 109.59 | 7,689,624 | -1.44(-1.30%) |
Dec 17, 2015 | 112.00 | 112.53 | 111.01 | 111.03 | 4,094,222 | -0.82(-0.73%) |
Dec 16, 2015 | 110.51 | 112.29 | 110.20 | 111.85 | 6,397,908 | +1.36(+1.23%) |
Dec 15, 2015 | 113.37 | 114.14 | 109.71 | 110.49 | 11,589,638 | -7.09(-6.03%) |
Dec 14, 2015 | 115.83 | 117.68 | 115.12 | 117.58 | 4,641,066 | +2.09(+1.81%) |
Dec 11, 2015 | 116.03 | 116.66 | 115.18 | 115.49 | 3,382,724 | -2.01(-1.71%) |
Dec 10, 2015 | 116.16 | 118.37 | 116.05 | 117.50 | 3,420,317 | +1.10(+0.94%) |
Dec 09, 2015 | 116.49 | 118.03 | 115.57 | 116.40 | 3,567,206 | -0.55(-0.47%) |
Dec 08, 2015 | 116.69 | 117.75 | 116.12 | 116.95 | 3,151,101 | -0.72(-0.61%) |
Dec 07, 2015 | 117.50 | 117.85 | 116.97 | 117.67 | 2,871,242 | -0.35(-0.30%) |
Dec 04, 2015 | 115.46 | 118.14 | 115.30 | 118.02 | 2,916,965 | +2.86(+2.49%) |
Dec 03, 2015 | 116.78 | 117.03 | 114.65 | 115.15 | 3,498,437 | -0.98(-0.85%) |
Dec 02, 2015 | 117.02 | 117.29 | 116.00 | 116.14 | 2,725,323 | -0.90(-0.77%) |
Dec 01, 2015 | 116.67 | 117.61 | 116.49 | 117.03 | 3,028,324 | +0.24(+0.20%) |
Nov 30, 2015 | 117.93 | 118.20 | 116.79 | 116.79 | 3,933,786 | -1.05(-0.89%) |
Nov 27, 2015 | 117.49 | 118.22 | 117.06 | 117.85 | 1,174,586 | +0.27(+0.23%) |
Nov 25, 2015 | 117.90 | 117.58 | 117.58 | 117.58 | 1,587,466 | -0.09(-0.08%) |
Nov 24, 2015 | 117.38 | 118.11 | 117.03 | 117.67 | 2,816,208 | -0.67(-0.57%) |
Nov 23, 2015 | 118.52 | 119.17 | 117.97 | 118.34 | 1,917,683 | -0.22(-0.19%) |
Nov 20, 2015 | 118.36 | 119.23 | 118.11 | 118.56 | 2,535,325 | +0.43(+0.36%) |
Nov 19, 2015 | 117.58 | 118.23 | 116.89 | 118.14 | 2,035,172 | +0.74(+0.63%) |
Nov 18, 2015 | 116.50 | 117.48 | 116.42 | 117.40 | 2,970,343 | +1.03(+0.89%) |
Nov 17, 2015 | 117.35 | 117.48 | 115.99 | 116.36 | 3,229,165 | -0.87(-0.75%) |
Nov 16, 2015 | 115.31 | 117.28 | 115.31 | 117.24 | 3,227,844 | +1.90(+1.64%) |
Nov 13, 2015 | 115.60 | 116.28 | 115.31 | 115.34 | 3,285,316 | -0.48(-0.42%) |
Nov 12, 2015 | 116.92 | 117.30 | 115.72 | 115.82 | 3,111,378 | -2.04(-1.73%) |
Nov 11, 2015 | 116.98 | 118.19 | 116.74 | 117.86 | 3,410,179 | +1.08(+0.93%) |
Nov 10, 2015 | 116.51 | 116.82 | 115.92 | 116.78 | 2,648,412 | +0.09(+0.08%) |
Nov 09, 2015 | 117.58 | 117.58 | 116.16 | 116.69 | 3,266,934 | -1.33(-1.12%) |
Nov 06, 2015 | 117.10 | 118.02 | 116.88 | 118.02 | 2,509,940 | +0.20(+0.17%) |
Nov 05, 2015 | 118.11 | 118.25 | 117.28 | 117.82 | 2,730,834 | +0.06(+0.05%) |
Nov 04, 2015 | 117.83 | 118.18 | 117.54 | 117.76 | 3,041,914 | +0.12(+0.10%) |
Nov 03, 2015 | 118.18 | 118.42 | 117.58 | 117.64 | 4,010,763 | -0.87(-0.73%) |
Nov 02, 2015 | 116.72 | 118.63 | 116.59 | 118.51 | 3,645,947 | +2.01(+1.72%) |
Oct 30, 2015 | 116.94 | 117.56 | 116.50 | 116.50 | 3,605,933 | -0.30(-0.25%) |
Oct 29, 2015 | 116.90 | 117.02 | 116.25 | 116.80 | 2,003,419 | -0.35(-0.30%) |
Oct 28, 2015 | 115.97 | 117.33 | 115.75 | 117.14 | 3,676,850 | +1.00(+0.86%) |
Oct 27, 2015 | 115.60 | 116.34 | 114.92 | 116.14 | 2,658,587 | +0.14(+0.12%) |
Oct 26, 2015 | 115.65 | 116.17 | 115.33 | 116.00 | 2,882,618 | +0.56(+0.48%) |
Oct 23, 2015 | 116.00 | 116.48 | 114.49 | 115.45 | 4,044,906 | -0.16(-0.13%) |
Oct 22, 2015 | 112.15 | 116.37 | 111.64 | 115.60 | 6,898,130 | +4.58(+4.13%) |
Oct 21, 2015 | 110.78 | 112.19 | 110.34 | 111.02 | 4,064,307 | +0.53(+0.48%) |
Oct 20, 2015 | 109.27 | 110.91 | 109.03 | 110.50 | 3,251,231 | +0.82(+0.75%) |
Oct 19, 2015 | 109.65 | 109.98 | 109.15 | 109.67 | 2,704,637 | -0.52(-0.47%) |
Oct 16, 2015 | 110.98 | 110.99 | 109.29 | 110.19 | 3,360,836 | -0.36(-0.33%) |
Oct 15, 2015 | 110.89 | 111.07 | 109.69 | 110.56 | 3,493,789 | +0.64(+0.59%) |
Oct 14, 2015 | 110.41 | 110.91 | 109.81 | 109.91 | 3,050,203 | -0.58(-0.53%) |
Oct 13, 2015 | 110.35 | 111.16 | 110.21 | 110.50 | 2,736,192 | -0.70(-0.63%) |
Oct 12, 2015 | 111.35 | 111.57 | 110.81 | 111.20 | 1,928,782 | +0.12(+0.11%) |
Oct 09, 2015 | 110.83 | 111.64 | 110.64 | 111.08 | 3,095,650 | +0.31(+0.28%) |
Oct 08, 2015 | 108.67 | 110.83 | 108.63 | 110.77 | 2,710,617 | +1.44(+1.31%) |
Oct 07, 2015 | 108.74 | 110.07 | 108.29 | 109.33 | 2,641,097 | +1.30(+1.20%) |
Oct 06, 2015 | 108.18 | 108.67 | 107.75 | 108.04 | 3,045,467 | -0.39(-0.36%) |
Oct 05, 2015 | 106.93 | 108.63 | 106.44 | 108.43 | 4,031,177 | +2.31(+2.18%) |
Oct 02, 2015 | 103.06 | 106.19 | 102.69 | 106.12 | 4,135,304 | +1.78(+1.70%) |
Oct 01, 2015 | 105.38 | 105.58 | 103.43 | 104.34 | 3,355,155 | -0.72(-0.68%) |
Sep 30, 2015 | 105.61 | 106.14 | 104.12 | 105.06 | 4,884,055 | +0.16(+0.16%) |
Sep 29, 2015 | 102.72 | 105.35 | 102.58 | 104.89 | 6,674,450 | +2.35(+2.29%) |
Sep 28, 2015 | 102.48 | 103.52 | 102.48 | 102.55 | 4,680,722 | -0.87(-0.85%) |
Sep 25, 2015 | 103.46 | 103.83 | 102.69 | 103.42 | 5,083,684 | +1.47(+1.44%) |
Sep 24, 2015 | 101.25 | 102.28 | 100.33 | 101.95 | 3,630,400 | -0.06(-0.06%) |
Sep 23, 2015 | 102.66 | 102.93 | 101.42 | 102.01 | 3,622,630 | -0.27(-0.26%) |
Sep 22, 2015 | 102.46 | 102.64 | 101.71 | 102.28 | 3,745,158 | -1.50(-1.44%) |
Sep 21, 2015 | 104.12 | 104.55 | 103.26 | 103.78 | 3,364,122 | +0.31(+0.30%) |
Sep 18, 2015 | 104.61 | 104.71 | 103.16 | 103.46 | 8,806,635 | -2.47(-2.33%) |
Sep 17, 2015 | 106.57 | 107.86 | 105.61 | 105.93 | 3,852,907 | -0.93(-0.87%) |
Sep 16, 2015 | 106.35 | 107.05 | 106.12 | 106.86 | 2,780,844 | +0.44(+0.42%) |
Sep 15, 2015 | 104.90 | 106.59 | 104.52 | 106.41 | 3,631,149 | +2.07(+1.98%) |
Sep 14, 2015 | 104.87 | 104.92 | 103.77 | 104.34 | 3,072,936 | -0.33(-0.32%) |
Sep 11, 2015 | 104.20 | 104.73 | 103.58 | 104.68 | 3,381,762 | +0.36(+0.34%) |
Sep 10, 2015 | 104.49 | 105.16 | 103.86 | 104.32 | 2,741,039 | -0.06(-0.06%) |
Sep 09, 2015 | 107.35 | 107.71 | 104.17 | 104.38 | 3,566,334 | -1.91(-1.79%) |
Sep 08, 2015 | 105.26 | 106.38 | 104.87 | 106.29 | 3,283,046 | +2.66(+2.57%) |
Sep 04, 2015 | 103.70 | 103.63 | 103.63 | 103.63 | 4,312,608 | -1.41(-1.34%) |
Sep 03, 2015 | 105.18 | 105.89 | 104.72 | 105.03 | 3,516,970 | +0.37(+0.35%) |
Sep 02, 2015 | 104.14 | 104.66 | 103.18 | 104.66 | 4,470,343 | +2.03(+1.98%) |
Sep 01, 2015 | 103.36 | 104.11 | 102.22 | 102.63 | 4,954,206 | -2.70(-2.56%) |
Aug 31, 2015 | 105.97 | 106.58 | 105.24 | 105.33 | 3,393,791 | -1.53(-1.44%) |
Aug 28, 2015 | 105.98 | 106.95 | 105.82 | 106.86 | 3,595,712 | +0.23(+0.22%) |
Aug 27, 2015 | 106.52 | 107.41 | 104.73 | 106.64 | 5,538,954 | +0.87(+0.83%) |
Aug 26, 2015 | 103.75 | 105.81 | 102.66 | 105.76 | 6,156,251 | +3.77(+3.69%) |
Aug 25, 2015 | 105.12 | 105.27 | 101.81 | 102.00 | 7,335,523 | -0.70(-0.68%) |
Aug 24, 2015 | 101.61 | 105.29 | 99.30 | 102.69 | 9,931,264 | -2.60(-2.47%) |
Aug 21, 2015 | 106.35 | 107.69 | 105.17 | 105.29 | 7,343,803 | -0.93(-0.88%) |
Aug 20, 2015 | 107.09 | 107.35 | 106.22 | 106.23 | 4,425,058 | -1.87(-1.73%) |
Aug 19, 2015 | 108.34 | 109.34 | 107.66 | 108.09 | 3,407,715 | -1.05(-0.96%) |
Aug 18, 2015 | 109.38 | 109.59 | 108.84 | 109.14 | 2,318,728 | -0.68(-0.62%) |
Aug 17, 2015 | 108.50 | 109.88 | 107.71 | 109.83 | 2,240,671 | +0.71(+0.65%) |
Aug 14, 2015 | 108.67 | 109.29 | 108.42 | 109.12 | 1,904,920 | +0.65(+0.60%) |
Aug 13, 2015 | 108.92 | 109.33 | 108.24 | 108.47 | 2,436,542 | -0.82(-0.75%) |
Aug 12, 2015 | 108.36 | 109.44 | 107.50 | 109.30 | 2,791,516 | +0.03(+0.03%) |
Aug 11, 2015 | 110.39 | 110.39 | 109.11 | 109.27 | 2,460,182 | -2.03(-1.82%) |
Aug 10, 2015 | 110.39 | 111.41 | 110.31 | 111.30 | 2,135,822 | +1.73(+1.58%) |
Aug 07, 2015 | 109.27 | 110.39 | 109.03 | 109.57 | 2,268,891 | -0.27(-0.25%) |
Aug 06, 2015 | 111.04 | 111.28 | 109.58 | 109.84 | 2,397,850 | -1.29(-1.16%) |
Aug 05, 2015 | 111.75 | 112.77 | 111.06 | 111.13 | 2,399,244 | +0.45(+0.41%) |
Aug 04, 2015 | 111.07 | 111.52 | 110.47 | 110.68 | 2,461,470 | +0.21(+0.19%) |
Aug 03, 2015 | 110.97 | 111.70 | 109.61 | 110.48 | 3,200,855 | -0.90(-0.81%) |
Jul 31, 2015 | 112.25 | 112.45 | 111.14 | 111.37 | 2,200,827 | -0.17(-0.15%) |
Jul 30, 2015 | 111.12 | 111.66 | 110.63 | 111.54 | 2,880,782 | +0.09(+0.08%) |
Jul 29, 2015 | 111.45 | 111.63 | 110.91 | 111.45 | 2,957,887 | +0.25(+0.22%) |
Jul 28, 2015 | 109.54 | 111.65 | 109.16 | 111.20 | 4,453,963 | +1.77(+1.61%) |
Jul 27, 2015 | 109.39 | 109.65 | 108.69 | 109.44 | 4,235,870 | -0.46(-0.41%) |
Jul 24, 2015 | 109.55 | 110.98 | 109.43 | 109.89 | 4,665,821 | -0.12(-0.11%) |
Jul 23, 2015 | 111.80 | 113.10 | 109.67 | 110.02 | 7,033,248 | -4.35(-3.80%) |
Jul 22, 2015 | 114.50 | 115.03 | 113.66 | 114.37 | 4,168,598 | -0.26(-0.22%) |
Jul 21, 2015 | 115.36 | 115.67 | 114.32 | 114.63 | 3,728,597 | -1.00(-0.87%) |
Jul 20, 2015 | 115.37 | 116.02 | 115.00 | 115.63 | 3,192,053 | +0.32(+0.27%) |
Jul 17, 2015 | 115.17 | 115.81 | 115.12 | 115.31 | 3,300,667 | -0.35(-0.31%) |
Jul 16, 2015 | 115.97 | 116.23 | 115.31 | 115.66 | 2,750,139 | +0.86(+0.75%) |
Jul 15, 2015 | 115.22 | 115.54 | 114.73 | 114.80 | 2,427,191 | -0.57(-0.50%) |
Jul 14, 2015 | 115.16 | 115.56 | 115.01 | 115.38 | 2,462,613 | +0.23(+0.20%) |
Jul 13, 2015 | 115.11 | 115.37 | 114.55 | 115.15 | 2,863,384 | +1.12(+0.98%) |
Jul 10, 2015 | 113.88 | 114.70 | 113.70 | 114.03 | 2,801,031 | +0.88(+0.78%) |
Jul 09, 2015 | 113.77 | 114.44 | 113.15 | 113.15 | 2,811,767 | +0.77(+0.68%) |
Jul 08, 2015 | 113.39 | 113.70 | 112.37 | 112.38 | 3,551,111 | -2.00(-1.75%) |
Jul 07, 2015 | 114.17 | 114.53 | 112.71 | 114.38 | 3,894,397 | +0.26(+0.23%) |
Jul 06, 2015 | 113.25 | 114.49 | 113.21 | 114.13 | 2,951,636 | -0.22(-0.19%) |
Jul 02, 2015 | 114.86 | 114.35 | 114.35 | 114.35 | 2,748,143 | -0.20(-0.17%) |
Jul 01, 2015 | 114.90 | 115.12 | 113.82 | 114.55 | 2,346,457 | +0.99(+0.87%) |
Jun 30, 2015 | 114.07 | 114.29 | 113.38 | 113.55 | 3,480,235 | +0.26(+0.23%) |
Jun 29, 2015 | 114.74 | 115.13 | 113.27 | 113.29 | 3,362,991 | -2.31(-2.00%) |
Jun 26, 2015 | 114.92 | 116.27 | 114.75 | 115.61 | 3,567,652 | +0.86(+0.75%) |
Jun 25, 2015 | 116.16 | 116.48 | 114.74 | 114.74 | 3,484,163 | -1.19(-1.03%) |
Jun 24, 2015 | 117.51 | 117.72 | 115.94 | 115.94 | 3,890,218 | -1.69(-1.44%) |
Jun 23, 2015 | 118.05 | 118.39 | 117.39 | 117.63 | 3,106,880 | +0.12(+0.10%) |
Jun 22, 2015 | 117.64 | 118.26 | 117.34 | 117.51 | 1,966,819 | +0.54(+0.46%) |
Jun 19, 2015 | 117.28 | 117.66 | 116.97 | 116.97 | 4,466,791 | -0.49(-0.42%) |
Jun 18, 2015 | 115.97 | 117.92 | 115.82 | 117.47 | 3,436,392 | +1.97(+1.70%) |
Jun 17, 2015 | 115.24 | 115.97 | 114.62 | 115.50 | 2,499,455 | +0.34(+0.29%) |
Jun 16, 2015 | 114.43 | 115.57 | 114.34 | 115.16 | 2,350,390 | +0.46(+0.40%) |
Jun 15, 2015 | 115.60 | 115.77 | 114.35 | 114.71 | 3,197,392 | -1.60(-1.37%) |
Jun 12, 2015 | 117.64 | 117.74 | 116.22 | 116.30 | 2,596,105 | -1.34(-1.14%) |
Jun 11, 2015 | 117.10 | 118.01 | 117.01 | 117.64 | 2,519,622 | +0.60(+0.52%) |
Jun 10, 2015 | 115.50 | 117.43 | 115.50 | 117.04 | 2,390,119 | +1.52(+1.31%) |
Jun 09, 2015 | 115.43 | 116.47 | 115.33 | 115.52 | 2,460,544 | +0.29(+0.25%) |
Jun 08, 2015 | 115.17 | 115.84 | 115.02 | 115.24 | 2,185,869 | -0.36(-0.31%) |
Jun 05, 2015 | 115.91 | 116.25 | 115.52 | 115.60 | 3,145,432 | -0.93(-0.80%) |
Jun 04, 2015 | 117.39 | 118.03 | 116.34 | 116.53 | 3,040,606 | -1.33(-1.13%) |
Jun 03, 2015 | 117.46 | 118.11 | 117.00 | 117.86 | 2,818,932 | +0.80(+0.68%) |
Jun 02, 2015 | 116.48 | 117.66 | 116.24 | 117.07 | 3,371,573 | +0.07(+0.06%) |