Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 115.78 | 116.51 | 113.90 | 116.33 | 4,710,159 | -0.35(-0.30%) |
Apr 28, 2016 | 117.31 | 118.72 | 116.33 | 116.67 | 3,772,150 | -0.64(-0.55%) |
Apr 27, 2016 | 118.68 | 118.89 | 116.52 | 117.32 | 3,801,970 | -1.27(-1.07%) |
Apr 26, 2016 | 118.35 | 118.92 | 117.50 | 118.59 | 2,986,067 | +0.41(+0.34%) |
Apr 25, 2016 | 118.12 | 118.44 | 117.13 | 118.19 | 3,058,682 | -0.31(-0.26%) |
Apr 22, 2016 | 118.13 | 118.67 | 117.54 | 118.49 | 3,149,977 | +1.03(+0.88%) |
Apr 21, 2016 | 117.99 | 118.38 | 116.99 | 117.46 | 4,285,533 | -0.86(-0.72%) |
Apr 20, 2016 | 115.98 | 119.36 | 115.64 | 118.32 | 8,287,037 | +3.03(+2.63%) |
Apr 19, 2016 | 114.92 | 115.99 | 114.07 | 115.29 | 4,912,738 | +2.38(+2.10%) |
Apr 18, 2016 | 112.09 | 113.11 | 111.84 | 112.91 | 3,075,625 | +0.42(+0.38%) |
Apr 15, 2016 | 112.98 | 113.13 | 111.51 | 112.49 | 3,209,362 | -0.58(-0.51%) |
Apr 14, 2016 | 112.83 | 113.58 | 112.69 | 113.06 | 1,895,552 | +0.20(+0.17%) |
Apr 13, 2016 | 112.77 | 113.66 | 112.43 | 112.87 | 2,934,442 | +0.85(+0.76%) |
Apr 12, 2016 | 111.58 | 112.51 | 110.78 | 112.02 | 3,268,239 | +0.42(+0.37%) |
Apr 11, 2016 | 111.16 | 112.14 | 111.16 | 111.60 | 3,530,842 | +0.57(+0.52%) |
Apr 08, 2016 | 112.36 | 113.21 | 110.66 | 111.03 | 4,123,372 | -1.05(-0.94%) |
Apr 07, 2016 | 112.64 | 113.47 | 111.52 | 112.08 | 3,607,103 | -1.03(-0.91%) |
Apr 06, 2016 | 112.40 | 113.45 | 112.09 | 113.11 | 3,420,066 | +0.88(+0.78%) |
Apr 05, 2016 | 113.92 | 114.37 | 112.11 | 112.23 | 5,025,797 | -2.16(-1.89%) |
Apr 04, 2016 | 115.29 | 115.46 | 113.85 | 114.39 | 3,182,815 | -0.38(-0.33%) |
Apr 01, 2016 | 113.69 | 115.23 | 113.40 | 114.78 | 4,416,535 | +0.90(+0.79%) |
Mar 31, 2016 | 114.53 | 114.82 | 113.33 | 113.87 | 3,601,646 | -0.69(-0.60%) |
Mar 30, 2016 | 114.92 | 115.82 | 114.31 | 114.56 | 2,918,760 | -0.13(-0.12%) |
Mar 29, 2016 | 114.20 | 114.92 | 113.56 | 114.69 | 2,788,147 | +0.80(+0.71%) |
Mar 28, 2016 | 113.80 | 114.40 | 113.09 | 113.89 | 2,213,207 | +0.29(+0.26%) |
Mar 24, 2016 | 113.94 | 113.60 | 113.60 | 113.60 | 4,702,041 | -1.06(-0.92%) |
Mar 23, 2016 | 113.21 | 115.15 | 113.10 | 114.66 | 6,980,064 | +1.56(+1.38%) |
Mar 22, 2016 | 111.89 | 113.80 | 111.33 | 113.10 | 4,509,773 | +1.13(+1.01%) |
Mar 21, 2016 | 111.52 | 112.19 | 111.03 | 111.97 | 3,018,942 | +0.02(+0.02%) |
Mar 18, 2016 | 110.30 | 112.27 | 110.01 | 111.95 | 7,865,307 | +1.93(+1.76%) |
Mar 17, 2016 | 110.08 | 110.39 | 107.97 | 110.01 | 4,427,588 | -0.33(-0.30%) |
Mar 16, 2016 | 109.89 | 110.91 | 109.63 | 110.34 | 2,423,303 | +0.04(+0.04%) |
Mar 15, 2016 | 110.02 | 110.84 | 109.61 | 110.30 | 2,954,714 | -0.33(-0.29%) |
Mar 14, 2016 | 110.25 | 111.33 | 109.86 | 110.62 | 3,233,122 | +0.11(+0.10%) |
Mar 11, 2016 | 108.19 | 110.71 | 108.00 | 110.52 | 4,263,136 | +2.66(+2.47%) |
Mar 10, 2016 | 107.07 | 108.45 | 106.37 | 107.86 | 2,986,591 | +0.87(+0.82%) |
Mar 09, 2016 | 107.67 | 107.88 | 106.41 | 106.98 | 2,370,430 | -0.05(-0.05%) |
Mar 08, 2016 | 106.70 | 107.62 | 106.22 | 107.04 | 2,866,617 | -0.09(-0.08%) |
Mar 07, 2016 | 106.53 | 107.99 | 106.37 | 107.12 | 2,631,778 | -0.04(-0.03%) |
Mar 04, 2016 | 106.74 | 107.17 | 106.23 | 107.16 | 3,266,594 | -0.02(-0.02%) |
Mar 03, 2016 | 106.33 | 107.21 | 105.65 | 107.18 | 3,482,799 | +0.48(+0.45%) |
Mar 02, 2016 | 106.66 | 107.19 | 105.90 | 106.69 | 3,035,858 | -0.35(-0.33%) |
Mar 01, 2016 | 105.13 | 107.53 | 105.02 | 107.05 | 3,745,505 | +2.26(+2.16%) |
Feb 29, 2016 | 106.54 | 107.18 | 104.67 | 104.78 | 5,144,445 | -1.96(-1.84%) |
Feb 26, 2016 | 106.88 | 107.56 | 106.36 | 106.75 | 3,271,147 | +0.11(+0.11%) |
Feb 25, 2016 | 105.75 | 106.66 | 105.42 | 106.63 | 2,593,199 | +0.88(+0.83%) |
Feb 24, 2016 | 105.51 | 105.86 | 103.67 | 105.75 | 2,909,416 | -0.84(-0.78%) |
Feb 23, 2016 | 106.14 | 107.16 | 105.81 | 106.59 | 3,187,531 | -0.11(-0.10%) |
Feb 22, 2016 | 104.78 | 107.46 | 104.66 | 106.69 | 5,745,388 | +3.16(+3.05%) |
Feb 19, 2016 | 103.38 | 104.30 | 102.07 | 103.53 | 5,093,727 | +0.20(+0.20%) |
Feb 18, 2016 | 104.26 | 105.58 | 102.99 | 103.33 | 4,372,782 | -0.75(-0.72%) |
Feb 17, 2016 | 101.62 | 104.16 | 101.35 | 104.08 | 5,075,352 | +2.77(+2.74%) |
Feb 16, 2016 | 99.09 | 101.41 | 99.00 | 101.31 | 3,916,483 | +2.93(+2.98%) |
Feb 12, 2016 | 97.83 | 98.38 | 98.38 | 98.38 | 2,900,793 | +1.06(+1.08%) |
Feb 11, 2016 | 97.94 | 98.26 | 96.86 | 97.32 | 4,495,406 | -1.87(-1.88%) |
Feb 10, 2016 | 97.95 | 100.72 | 97.95 | 99.19 | 3,436,427 | +1.39(+1.42%) |
Feb 09, 2016 | 96.22 | 98.78 | 96.02 | 97.80 | 4,183,027 | +1.00(+1.04%) |
Feb 08, 2016 | 97.22 | 97.76 | 95.75 | 96.79 | 5,740,161 | -1.50(-1.52%) |
Feb 05, 2016 | 100.36 | 100.48 | 97.57 | 98.29 | 3,785,905 | -2.18(-2.17%) |
Feb 04, 2016 | 99.13 | 100.78 | 98.58 | 100.47 | 4,101,230 | +1.28(+1.29%) |
Feb 03, 2016 | 100.62 | 100.62 | 97.04 | 99.20 | 3,935,388 | -0.99(-0.99%) |
Feb 02, 2016 | 101.13 | 101.52 | 99.65 | 100.19 | 3,407,268 | -1.77(-1.73%) |
Feb 01, 2016 | 101.03 | 102.19 | 100.39 | 101.96 | 4,925,620 | +0.64(+0.63%) |
Jan 29, 2016 | 98.48 | 101.32 | 97.32 | 101.32 | 6,002,364 | +3.33(+3.39%) |
Jan 28, 2016 | 98.79 | 99.64 | 97.31 | 97.99 | 4,007,212 | -0.84(-0.85%) |
Jan 27, 2016 | 100.67 | 101.01 | 98.40 | 98.83 | 5,364,749 | -1.43(-1.43%) |
Jan 26, 2016 | 99.34 | 100.45 | 98.33 | 100.26 | 5,220,709 | +0.51(+0.51%) |
Jan 25, 2016 | 100.75 | 101.45 | 99.28 | 99.75 | 3,305,831 | -0.84(-0.83%) |
Jan 22, 2016 | 100.89 | 101.31 | 100.20 | 100.59 | 4,117,045 | +0.73(+0.73%) |
Jan 21, 2016 | 100.89 | 101.60 | 98.77 | 99.86 | 6,152,793 | -1.14(-1.12%) |
Jan 20, 2016 | 98.62 | 101.83 | 96.91 | 100.99 | 9,525,299 | +1.94(+1.96%) |
Jan 19, 2016 | 98.09 | 100.44 | 96.43 | 99.05 | 8,094,392 | +2.91(+3.03%) |
Jan 15, 2016 | 95.97 | 96.14 | 96.14 | 96.14 | 7,225,555 | -1.31(-1.35%) |
Jan 14, 2016 | 95.67 | 98.36 | 94.60 | 97.45 | 4,817,232 | +1.35(+1.40%) |
Jan 13, 2016 | 98.90 | 99.45 | 95.84 | 96.10 | 3,903,490 | -2.67(-2.70%) |
Jan 12, 2016 | 97.09 | 99.53 | 96.82 | 98.77 | 4,589,469 | +2.36(+2.45%) |
Jan 11, 2016 | 97.23 | 97.32 | 95.19 | 96.41 | 5,143,949 | -0.51(-0.53%) |
Jan 08, 2016 | 98.84 | 98.96 | 96.57 | 96.92 | 5,026,592 | -1.70(-1.72%) |
Jan 07, 2016 | 99.97 | 100.38 | 98.03 | 98.62 | 5,997,256 | -2.99(-2.94%) |
Jan 06, 2016 | 101.86 | 102.63 | 100.74 | 101.61 | 3,043,102 | -1.05(-1.02%) |
Jan 05, 2016 | 102.69 | 103.72 | 102.24 | 102.65 | 3,181,002 | +0.19(+0.19%) |
Jan 04, 2016 | 102.86 | 102.86 | 100.76 | 102.46 | 5,672,641 | -1.04(-1.00%) |
Dec 31, 2015 | 104.38 | 103.50 | 103.50 | 103.50 | 2,696,654 | -1.13(-1.08%) |
Dec 30, 2015 | 105.60 | 105.67 | 104.40 | 104.62 | 1,986,466 | -0.79(-0.75%) |
Dec 29, 2015 | 104.58 | 105.94 | 104.43 | 105.42 | 2,304,627 | +1.31(+1.26%) |
Dec 28, 2015 | 104.04 | 104.16 | 103.27 | 104.11 | 1,798,828 | -0.01(-0.01%) |
Dec 24, 2015 | 104.28 | 104.11 | 104.11 | 104.11 | 1,023,080 | -0.31(-0.29%) |
Dec 23, 2015 | 103.73 | 104.55 | 103.42 | 104.42 | 2,818,404 | +1.10(+1.06%) |
Dec 22, 2015 | 103.98 | 104.11 | 102.24 | 103.32 | 3,207,076 | +0.03(+0.03%) |
Dec 21, 2015 | 102.56 | 103.61 | 102.06 | 103.30 | 3,620,354 | +1.40(+1.37%) |
Dec 18, 2015 | 104.35 | 104.57 | 101.90 | 101.90 | 8,609,756 | -2.99(-2.85%) |
Dec 17, 2015 | 104.55 | 106.53 | 104.38 | 104.89 | 4,484,800 | +0.34(+0.33%) |
Dec 16, 2015 | 104.08 | 105.36 | 102.85 | 104.55 | 3,996,405 | +1.07(+1.04%) |
Dec 15, 2015 | 102.82 | 104.26 | 102.64 | 103.47 | 3,550,925 | +1.55(+1.52%) |
Dec 14, 2015 | 101.95 | 101.95 | 100.67 | 101.92 | 4,395,561 | -0.11(-0.11%) |
Dec 11, 2015 | 102.24 | 103.23 | 100.84 | 102.04 | 4,354,227 | -0.20(-0.20%) |
Dec 10, 2015 | 101.22 | 102.98 | 100.60 | 102.24 | 3,640,154 | +1.02(+1.01%) |
Dec 09, 2015 | 101.53 | 102.77 | 100.88 | 101.22 | 4,363,612 | -0.73(-0.72%) |
Dec 08, 2015 | 101.13 | 102.36 | 100.25 | 101.95 | 4,037,219 | -0.03(-0.03%) |
Dec 07, 2015 | 103.72 | 103.72 | 101.35 | 101.98 | 3,596,659 | -1.61(-1.55%) |
Dec 04, 2015 | 101.69 | 104.04 | 101.39 | 103.59 | 4,078,411 | +2.41(+2.38%) |
Dec 03, 2015 | 103.64 | 104.06 | 100.67 | 101.18 | 4,872,594 | -2.32(-2.24%) |
Dec 02, 2015 | 102.27 | 105.03 | 102.15 | 103.50 | 6,900,289 | +1.65(+1.62%) |
Dec 01, 2015 | 99.45 | 101.94 | 99.03 | 101.84 | 6,240,750 | +3.11(+3.15%) |
Nov 30, 2015 | 100.36 | 100.58 | 98.66 | 98.74 | 5,250,615 | -1.43(-1.43%) |
Nov 27, 2015 | 100.29 | 101.53 | 99.94 | 100.16 | 1,986,852 | -0.06(-0.06%) |
Nov 25, 2015 | 99.40 | 100.22 | 100.22 | 100.22 | 3,378,042 | +1.07(+1.08%) |
Nov 24, 2015 | 97.57 | 99.38 | 97.29 | 99.16 | 3,704,113 | +0.90(+0.92%) |
Nov 23, 2015 | 98.96 | 100.29 | 98.20 | 98.25 | 4,315,493 | -0.71(-0.72%) |
Nov 20, 2015 | 97.14 | 100.25 | 96.92 | 98.96 | 8,058,598 | +2.05(+2.12%) |
Nov 19, 2015 | 96.18 | 99.61 | 96.02 | 96.91 | 17,957,352 | -5.80(-5.65%) |
Nov 18, 2015 | 100.08 | 102.96 | 99.65 | 102.71 | 3,776,298 | +2.51(+2.50%) |
Nov 17, 2015 | 99.63 | 101.13 | 99.14 | 100.21 | 2,261,792 | +0.50(+0.50%) |
Nov 16, 2015 | 97.15 | 99.99 | 97.05 | 99.71 | 2,792,180 | +2.11(+2.16%) |
Nov 13, 2015 | 98.54 | 99.01 | 97.39 | 97.60 | 4,300,576 | -1.24(-1.25%) |
Nov 12, 2015 | 99.65 | 100.51 | 98.58 | 98.83 | 3,813,990 | -1.51(-1.50%) |
Nov 11, 2015 | 101.92 | 102.37 | 100.17 | 100.34 | 2,709,575 | -1.18(-1.17%) |
Nov 10, 2015 | 100.10 | 101.79 | 99.89 | 101.52 | 3,244,945 | +1.43(+1.43%) |
Nov 09, 2015 | 99.98 | 100.43 | 99.00 | 100.09 | 3,144,443 | -0.48(-0.48%) |
Nov 06, 2015 | 100.94 | 101.44 | 99.87 | 100.58 | 4,688,206 | -1.24(-1.22%) |
Nov 05, 2015 | 100.72 | 102.29 | 99.54 | 101.82 | 4,576,270 | +1.39(+1.39%) |
Nov 04, 2015 | 103.02 | 103.15 | 99.92 | 100.43 | 6,159,954 | -2.64(-2.57%) |
Nov 03, 2015 | 103.52 | 103.77 | 101.84 | 103.07 | 3,147,542 | -0.90(-0.87%) |
Nov 02, 2015 | 103.93 | 105.08 | 103.23 | 103.97 | 4,422,562 | +0.80(+0.77%) |
Oct 30, 2015 | 105.06 | 105.44 | 103.18 | 103.18 | 4,837,669 | -1.69(-1.61%) |
Oct 29, 2015 | 104.94 | 106.58 | 104.69 | 104.87 | 3,718,574 | -0.06(-0.06%) |
Oct 28, 2015 | 104.91 | 105.24 | 101.54 | 104.93 | 5,029,083 | +0.36(+0.34%) |
Oct 27, 2015 | 101.96 | 104.70 | 101.53 | 104.57 | 4,575,700 | +2.49(+2.44%) |
Oct 26, 2015 | 101.55 | 102.49 | 100.74 | 102.08 | 3,855,100 | +0.53(+0.53%) |
Oct 23, 2015 | 100.26 | 102.16 | 99.90 | 101.55 | 6,275,568 | +1.85(+1.85%) |
Oct 22, 2015 | 103.55 | 104.27 | 96.42 | 99.70 | 11,957,553 | -3.77(-3.64%) |
Oct 21, 2015 | 105.73 | 105.82 | 100.98 | 103.47 | 6,094,642 | -2.02(-1.92%) |
Oct 20, 2015 | 105.68 | 106.50 | 104.85 | 105.49 | 3,742,400 | -0.27(-0.26%) |
Oct 19, 2015 | 104.93 | 105.92 | 104.42 | 105.76 | 4,231,888 | +0.66(+0.63%) |
Oct 16, 2015 | 105.87 | 105.87 | 103.88 | 105.10 | 5,041,572 | -0.17(-0.16%) |
Oct 15, 2015 | 104.25 | 105.56 | 101.58 | 105.27 | 9,146,508 | -1.67(-1.56%) |
Oct 14, 2015 | 108.49 | 109.50 | 105.85 | 106.94 | 6,383,655 | -1.68(-1.55%) |
Oct 13, 2015 | 107.89 | 110.37 | 106.51 | 108.62 | 7,597,764 | +1.30(+1.21%) |
Oct 12, 2015 | 104.25 | 107.81 | 103.86 | 107.32 | 6,666,636 | +2.84(+2.72%) |
Oct 09, 2015 | 101.61 | 104.66 | 101.58 | 104.48 | 5,119,905 | +2.80(+2.75%) |
Oct 08, 2015 | 101.99 | 102.44 | 100.65 | 101.69 | 4,162,675 | -0.31(-0.30%) |
Oct 07, 2015 | 102.02 | 102.33 | 100.39 | 101.99 | 4,901,645 | +0.33(+0.33%) |
Oct 06, 2015 | 104.65 | 104.77 | 100.45 | 101.66 | 5,310,467 | -3.15(-3.01%) |
Oct 05, 2015 | 104.83 | 105.42 | 103.48 | 104.81 | 3,985,333 | +0.72(+0.69%) |
Oct 02, 2015 | 100.86 | 104.11 | 100.59 | 104.10 | 4,020,009 | +1.94(+1.90%) |
Oct 01, 2015 | 101.56 | 102.24 | 100.66 | 102.15 | 4,301,656 | +0.53(+0.52%) |
Sep 30, 2015 | 101.08 | 102.42 | 100.64 | 101.63 | 5,295,147 | +1.57(+1.57%) |
Sep 29, 2015 | 98.89 | 100.62 | 97.77 | 100.06 | 5,870,574 | +1.33(+1.35%) |
Sep 28, 2015 | 101.22 | 101.46 | 97.24 | 98.73 | 6,537,445 | -3.21(-3.15%) |
Sep 25, 2015 | 107.03 | 107.23 | 100.94 | 101.94 | 9,200,987 | -4.13(-3.90%) |
Sep 24, 2015 | 107.18 | 107.42 | 104.48 | 106.08 | 5,405,901 | -1.92(-1.78%) |
Sep 23, 2015 | 107.75 | 108.81 | 106.91 | 108.00 | 3,574,380 | +0.31(+0.29%) |
Sep 22, 2015 | 106.38 | 108.44 | 106.38 | 107.69 | 5,213,188 | -0.88(-0.82%) |
Sep 21, 2015 | 108.18 | 108.86 | 106.34 | 108.57 | 3,968,785 | +1.29(+1.20%) |
Sep 18, 2015 | 107.06 | 108.42 | 106.71 | 107.28 | 8,514,039 | -0.69(-0.64%) |
Sep 17, 2015 | 106.44 | 109.61 | 105.91 | 107.98 | 6,239,213 | +1.85(+1.74%) |
Sep 16, 2015 | 105.36 | 106.31 | 104.73 | 106.13 | 3,967,618 | +0.98(+0.93%) |
Sep 15, 2015 | 103.90 | 105.66 | 102.87 | 105.15 | 3,506,932 | +1.95(+1.89%) |
Sep 14, 2015 | 104.27 | 104.68 | 102.62 | 103.19 | 3,066,693 | -0.79(-0.76%) |
Sep 11, 2015 | 101.77 | 104.13 | 101.50 | 103.98 | 4,283,581 | +1.69(+1.65%) |
Sep 10, 2015 | 100.61 | 103.32 | 100.50 | 102.29 | 6,307,526 | +1.48(+1.47%) |
Sep 09, 2015 | 102.75 | 103.12 | 100.59 | 100.81 | 4,284,737 | -0.45(-0.44%) |
Sep 08, 2015 | 99.55 | 101.36 | 99.15 | 101.26 | 4,575,133 | +3.25(+3.32%) |
Sep 04, 2015 | 98.13 | 98.00 | 98.00 | 98.00 | 3,892,175 | -1.42(-1.43%) |
Sep 03, 2015 | 100.08 | 101.11 | 98.96 | 99.43 | 3,596,569 | -0.21(-0.21%) |
Sep 02, 2015 | 99.29 | 99.96 | 98.15 | 99.64 | 5,184,481 | +1.40(+1.42%) |
Sep 01, 2015 | 98.88 | 99.62 | 97.75 | 98.24 | 5,340,425 | -2.68(-2.65%) |
Aug 31, 2015 | 102.23 | 103.60 | 100.45 | 100.92 | 4,685,428 | -1.38(-1.35%) |
Aug 28, 2015 | 102.39 | 102.78 | 101.18 | 102.30 | 3,821,356 | -0.43(-0.42%) |
Aug 27, 2015 | 100.53 | 102.78 | 100.28 | 102.72 | 6,629,687 | +3.76(+3.80%) |
Aug 26, 2015 | 98.18 | 99.29 | 96.19 | 98.96 | 8,601,922 | +3.04(+3.16%) |
Aug 25, 2015 | 98.56 | 99.95 | 95.77 | 95.93 | 9,297,283 | -0.39(-0.41%) |
Aug 24, 2015 | 96.70 | 100.30 | 82.86 | 96.32 | 10,117,475 | -5.10(-5.03%) |
Aug 21, 2015 | 103.14 | 103.62 | 101.19 | 101.42 | 6,452,198 | -3.06(-2.93%) |
Aug 20, 2015 | 106.62 | 106.78 | 104.48 | 104.48 | 3,670,367 | -2.99(-2.78%) |
Aug 19, 2015 | 108.78 | 109.02 | 107.15 | 107.48 | 3,911,195 | -1.99(-1.82%) |
Aug 18, 2015 | 108.05 | 110.08 | 108.00 | 109.47 | 4,746,633 | +1.47(+1.36%) |
Aug 17, 2015 | 105.02 | 108.11 | 104.93 | 108.00 | 3,384,171 | +2.44(+2.31%) |
Aug 14, 2015 | 105.17 | 105.70 | 104.89 | 105.56 | 2,339,403 | +0.44(+0.41%) |
Aug 13, 2015 | 105.83 | 106.40 | 104.92 | 105.12 | 3,729,916 | -0.59(-0.56%) |
Aug 12, 2015 | 105.77 | 106.22 | 103.84 | 105.72 | 3,497,125 | -0.92(-0.87%) |
Aug 11, 2015 | 105.78 | 107.30 | 105.78 | 106.64 | 3,159,654 | -0.19(-0.18%) |
Aug 10, 2015 | 106.85 | 107.58 | 106.36 | 106.83 | 2,843,205 | +0.58(+0.54%) |
Aug 07, 2015 | 106.16 | 106.29 | 104.89 | 106.26 | 2,609,707 | -0.19(-0.18%) |
Aug 06, 2015 | 108.48 | 108.72 | 106.24 | 106.45 | 3,456,490 | -1.64(-1.52%) |
Aug 05, 2015 | 106.20 | 108.37 | 106.20 | 108.09 | 4,393,231 | +2.69(+2.55%) |
Aug 04, 2015 | 106.05 | 106.09 | 104.87 | 105.40 | 2,356,126 | -0.04(-0.04%) |
Aug 03, 2015 | 106.07 | 106.56 | 104.79 | 105.44 | 2,913,484 | -0.45(-0.42%) |
Jul 31, 2015 | 105.08 | 107.04 | 105.08 | 105.89 | 4,119,269 | +0.73(+0.70%) |
Jul 30, 2015 | 105.66 | 106.34 | 104.28 | 105.16 | 4,279,151 | -0.84(-0.79%) |
Jul 29, 2015 | 106.26 | 106.51 | 105.21 | 105.99 | 4,499,219 | +0.00(+0.00%) |
Jul 28, 2015 | 103.57 | 106.04 | 103.36 | 105.99 | 5,980,990 | +3.17(+3.09%) |
Jul 27, 2015 | 102.82 | 103.00 | 101.75 | 102.82 | 4,301,586 | -0.05(-0.05%) |
Jul 24, 2015 | 103.90 | 104.42 | 102.56 | 102.87 | 4,403,122 | -1.21(-1.16%) |
Jul 23, 2015 | 106.09 | 106.13 | 103.59 | 104.08 | 5,613,155 | -1.12(-1.06%) |
Jul 22, 2015 | 105.52 | 105.75 | 104.74 | 105.20 | 3,881,794 | -0.22(-0.21%) |
Jul 21, 2015 | 106.91 | 107.04 | 104.97 | 105.42 | 4,859,908 | -1.56(-1.46%) |
Jul 20, 2015 | 108.20 | 108.35 | 106.70 | 106.98 | 3,668,427 | -1.05(-0.97%) |
Jul 17, 2015 | 108.77 | 109.01 | 107.90 | 108.03 | 4,245,114 | -0.94(-0.86%) |
Jul 16, 2015 | 109.40 | 109.47 | 106.50 | 108.97 | 8,273,608 | -0.81(-0.74%) |
Jul 15, 2015 | 108.99 | 109.95 | 107.99 | 109.78 | 5,808,684 | +0.75(+0.69%) |
Jul 14, 2015 | 106.57 | 109.20 | 106.41 | 109.03 | 4,806,480 | +2.22(+2.08%) |
Jul 13, 2015 | 107.37 | 107.94 | 106.25 | 106.81 | 4,318,203 | +0.26(+0.24%) |
Jul 10, 2015 | 105.53 | 107.07 | 105.28 | 106.54 | 4,624,289 | +2.45(+2.35%) |
Jul 09, 2015 | 104.70 | 105.16 | 104.07 | 104.09 | 3,801,312 | +0.49(+0.47%) |
Jul 08, 2015 | 103.84 | 104.66 | 103.27 | 103.60 | 4,596,918 | -1.67(-1.59%) |
Jul 07, 2015 | 106.73 | 107.11 | 102.76 | 105.28 | 7,424,816 | -1.27(-1.20%) |
Jul 06, 2015 | 104.32 | 107.37 | 104.02 | 106.55 | 7,478,288 | +0.31(+0.29%) |
Jul 02, 2015 | 108.00 | 106.25 | 106.25 | 106.25 | 4,221,672 | -1.37(-1.27%) |
Jul 01, 2015 | 107.24 | 107.85 | 106.61 | 107.62 | 3,748,200 | +1.20(+1.13%) |
Jun 30, 2015 | 106.78 | 107.23 | 105.54 | 106.41 | 5,712,418 | +0.71(+0.67%) |
Jun 29, 2015 | 106.45 | 107.31 | 105.64 | 105.71 | 4,131,859 | -1.80(-1.67%) |
Jun 26, 2015 | 107.97 | 108.25 | 107.05 | 107.50 | 18,754,318 | +0.80(+0.75%) |
Jun 25, 2015 | 104.29 | 107.64 | 104.23 | 106.70 | 7,046,461 | +2.76(+2.65%) |
Jun 24, 2015 | 107.11 | 107.28 | 103.88 | 103.94 | 5,331,061 | -3.11(-2.91%) |
Jun 23, 2015 | 105.86 | 107.08 | 105.56 | 107.06 | 5,721,849 | +2.17(+2.07%) |
Jun 22, 2015 | 106.09 | 106.61 | 104.62 | 104.89 | 5,083,559 | -0.07(-0.07%) |
Jun 19, 2015 | 105.23 | 105.44 | 104.58 | 104.96 | 4,790,744 | -0.49(-0.46%) |
Jun 18, 2015 | 105.01 | 105.87 | 104.60 | 105.44 | 3,987,813 | +1.00(+0.96%) |
Jun 17, 2015 | 106.33 | 106.59 | 103.94 | 104.44 | 5,509,854 | -1.58(-1.49%) |
Jun 16, 2015 | 103.92 | 106.57 | 103.80 | 106.02 | 8,288,293 | +2.24(+2.16%) |
Jun 15, 2015 | 101.90 | 105.44 | 101.18 | 103.78 | 7,806,909 | +1.16(+1.13%) |
Jun 12, 2015 | 103.66 | 103.80 | 102.49 | 102.62 | 3,527,275 | -1.46(-1.40%) |
Jun 11, 2015 | 103.28 | 104.62 | 103.12 | 104.08 | 4,374,502 | +1.11(+1.08%) |
Jun 10, 2015 | 101.65 | 103.25 | 101.39 | 102.97 | 4,612,719 | +1.36(+1.33%) |
Jun 09, 2015 | 101.56 | 101.95 | 100.57 | 101.61 | 3,508,497 | +0.07(+0.07%) |
Jun 08, 2015 | 101.08 | 102.20 | 101.03 | 101.54 | 3,766,301 | +0.33(+0.33%) |
Jun 05, 2015 | 101.04 | 101.40 | 100.20 | 101.21 | 3,136,765 | -0.10(-0.10%) |
Jun 04, 2015 | 102.42 | 102.46 | 100.78 | 101.32 | 3,799,742 | -1.48(-1.44%) |
Jun 03, 2015 | 102.49 | 103.35 | 102.02 | 102.79 | 3,958,326 | +0.52(+0.51%) |
Jun 02, 2015 | 103.78 | 103.95 | 101.98 | 102.27 | 4,858,007 | -1.83(-1.76%) |
Jun 01, 2015 | 104.70 | 104.71 | 103.14 | 104.11 | 4,463,025 | -0.30(-0.29%) |
May 29, 2015 | 104.28 | 105.63 | 102.26 | 104.41 | 6,930,939 | +0.51(+0.49%) |
May 28, 2015 | 103.63 | 104.07 | 102.74 | 103.90 | 3,308,506 | +0.15(+0.14%) |
May 27, 2015 | 103.25 | 104.10 | 102.72 | 103.75 | 3,324,646 | +1.05(+1.02%) |
May 26, 2015 | 103.55 | 103.87 | 102.23 | 102.70 | 3,470,701 | -1.17(-1.13%) |
May 22, 2015 | 104.49 | 103.87 | 103.87 | 103.87 | 3,391,711 | -0.76(-0.72%) |
May 21, 2015 | 104.89 | 104.96 | 104.27 | 104.63 | 3,434,973 | -0.68(-0.64%) |
May 20, 2015 | 104.86 | 105.83 | 104.25 | 105.30 | 3,890,545 | +0.60(+0.57%) |
May 19, 2015 | 104.07 | 105.21 | 103.96 | 104.70 | 4,092,818 | +0.65(+0.63%) |
May 18, 2015 | 103.55 | 104.21 | 103.22 | 104.05 | 3,252,060 | +0.41(+0.39%) |
May 15, 2015 | 103.17 | 103.66 | 102.76 | 103.64 | 3,550,485 | +0.69(+0.68%) |
May 14, 2015 | 101.78 | 103.03 | 101.46 | 102.95 | 5,493,333 | +2.32(+2.30%) |
May 13, 2015 | 99.55 | 101.01 | 99.55 | 100.63 | 4,222,715 | +1.06(+1.06%) |
May 12, 2015 | 99.22 | 99.95 | 98.87 | 99.57 | 4,426,362 | -0.11(-0.11%) |
May 11, 2015 | 100.41 | 100.57 | 99.64 | 99.68 | 3,887,348 | -0.79(-0.79%) |
May 08, 2015 | 100.69 | 101.27 | 99.93 | 100.47 | 3,529,976 | +0.80(+0.80%) |
May 07, 2015 | 98.28 | 100.01 | 98.24 | 99.68 | 3,799,583 | +1.10(+1.12%) |
May 06, 2015 | 99.02 | 99.44 | 97.88 | 98.57 | 3,879,735 | +0.10(+0.11%) |
May 05, 2015 | 98.96 | 99.26 | 98.16 | 98.47 | 4,559,761 | -1.03(-1.04%) |
May 04, 2015 | 98.76 | 99.82 | 98.54 | 99.50 | 4,065,615 | +1.18(+1.20%) |