Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 97.43 | 98.80 | 96.51 | 96.62 | 8,853,336 | -1.07(-1.10%) |
Feb 26, 2016 | 100.21 | 100.55 | 96.50 | 97.69 | 14,654,782 | -0.38(-0.39%) |
Feb 25, 2016 | 93.91 | 98.72 | 93.68 | 98.07 | 16,862,820 | +4.46(+4.76%) |
Feb 24, 2016 | 91.11 | 94.15 | 91.11 | 93.61 | 16,990,200 | +2.01(+2.19%) |
Feb 23, 2016 | 92.23 | 92.43 | 90.48 | 91.60 | 11,567,653 | -0.77(-0.83%) |
Feb 22, 2016 | 89.19 | 94.91 | 88.87 | 92.37 | 21,823,038 | +4.14(+4.69%) |
Feb 19, 2016 | 88.35 | 88.99 | 87.42 | 88.23 | 11,817,546 | -0.13(-0.15%) |
Feb 18, 2016 | 88.55 | 89.04 | 88.16 | 88.36 | 4,996,875 | +0.24(+0.27%) |
Feb 17, 2016 | 86.71 | 88.49 | 86.64 | 88.12 | 5,139,794 | +1.64(+1.90%) |
Feb 16, 2016 | 87.34 | 87.50 | 85.56 | 86.48 | 6,959,891 | +0.53(+0.62%) |
Feb 12, 2016 | 84.99 | 85.95 | 85.95 | 85.95 | 5,886,300 | +1.29(+1.52%) |
Feb 11, 2016 | 85.39 | 86.55 | 83.84 | 84.66 | 7,711,795 | -2.30(-2.64%) |
Feb 10, 2016 | 87.36 | 88.45 | 86.74 | 86.96 | 3,618,823 | -0.28(-0.32%) |
Feb 09, 2016 | 86.26 | 87.77 | 85.93 | 87.24 | 7,360,909 | +0.46(+0.53%) |
Feb 08, 2016 | 87.34 | 87.40 | 85.82 | 86.78 | 6,858,385 | -1.06(-1.21%) |
Feb 05, 2016 | 88.04 | 88.50 | 87.44 | 87.84 | 5,216,779 | -0.28(-0.32%) |
Feb 04, 2016 | 86.09 | 88.71 | 86.09 | 88.12 | 5,921,626 | +2.16(+2.51%) |
Feb 03, 2016 | 85.99 | 86.37 | 84.29 | 85.96 | 8,305,203 | +0.54(+0.63%) |
Feb 02, 2016 | 86.17 | 86.73 | 85.08 | 85.42 | 7,397,025 | -2.14(-2.44%) |
Feb 01, 2016 | 87.06 | 87.82 | 86.45 | 87.56 | 5,036,876 | -0.13(-0.15%) |
Jan 29, 2016 | 86.87 | 87.69 | 86.76 | 87.69 | 7,887,546 | +1.24(+1.43%) |
Jan 28, 2016 | 86.30 | 87.20 | 85.92 | 86.45 | 5,757,240 | +0.64(+0.75%) |
Jan 27, 2016 | 85.70 | 87.57 | 84.75 | 85.81 | 8,083,806 | +0.16(+0.19%) |
Jan 26, 2016 | 85.29 | 86.47 | 85.21 | 85.65 | 7,393,368 | +0.75(+0.88%) |
Jan 25, 2016 | 85.98 | 86.15 | 84.69 | 84.90 | 10,444,034 | -1.45(-1.68%) |
Jan 22, 2016 | 86.95 | 87.38 | 85.88 | 86.35 | 4,647,420 | +0.78(+0.91%) |
Jan 21, 2016 | 84.83 | 86.79 | 84.54 | 85.57 | 5,741,604 | +0.74(+0.87%) |
Jan 20, 2016 | 84.44 | 85.58 | 83.39 | 84.83 | 9,601,004 | -0.41(-0.48%) |
Jan 19, 2016 | 86.35 | 86.35 | 84.47 | 85.24 | 7,469,993 | -0.39(-0.46%) |
Jan 15, 2016 | 86.99 | 85.63 | 85.63 | 85.63 | 10,485,600 | -3.38(-3.80%) |
Jan 14, 2016 | 89.08 | 89.58 | 87.86 | 89.01 | 7,395,903 | +0.18(+0.20%) |
Jan 13, 2016 | 90.67 | 90.67 | 88.41 | 88.83 | 8,588,783 | -1.67(-1.85%) |
Jan 12, 2016 | 90.99 | 91.15 | 89.67 | 90.50 | 7,697,058 | +0.00(+0.00%) |
Jan 11, 2016 | 91.09 | 91.40 | 89.92 | 90.50 | 7,185,241 | +0.10(+0.11%) |
Jan 08, 2016 | 91.57 | 91.88 | 90.22 | 90.40 | 7,490,128 | -1.50(-1.63%) |
Jan 07, 2016 | 91.47 | 93.35 | 91.43 | 91.90 | 6,984,129 | -1.22(-1.31%) |
Jan 06, 2016 | 93.90 | 94.64 | 92.54 | 93.12 | 8,300,557 | -2.60(-2.72%) |
Jan 05, 2016 | 95.14 | 96.00 | 94.80 | 95.72 | 4,253,180 | +0.15(+0.16%) |
Jan 04, 2016 | 94.45 | 95.64 | 93.96 | 95.57 | 5,381,743 | -0.50(-0.52%) |
Dec 31, 2015 | 96.41 | 96.07 | 96.07 | 96.07 | 2,951,000 | -0.83(-0.86%) |
Dec 30, 2015 | 96.92 | 97.50 | 96.52 | 96.90 | 3,161,684 | -0.37(-0.38%) |
Dec 29, 2015 | 96.67 | 97.77 | 96.35 | 97.27 | 3,291,434 | +1.18(+1.23%) |
Dec 28, 2015 | 95.98 | 96.31 | 95.70 | 96.09 | 3,606,828 | -0.21(-0.22%) |
Dec 24, 2015 | 95.89 | 96.30 | 96.30 | 96.30 | 1,382,700 | +0.00(+0.00%) |
Dec 23, 2015 | 95.50 | 96.60 | 95.43 | 96.30 | 4,672,594 | +1.43(+1.51%) |
Dec 22, 2015 | 94.31 | 95.41 | 94.00 | 94.87 | 4,644,056 | +1.26(+1.35%) |
Dec 21, 2015 | 93.02 | 93.89 | 92.69 | 93.61 | 8,708,814 | +1.27(+1.38%) |
Dec 18, 2015 | 93.31 | 94.33 | 92.34 | 92.34 | 8,665,799 | -1.53(-1.63%) |
Dec 17, 2015 | 95.13 | 95.73 | 93.84 | 93.87 | 4,802,328 | -1.26(-1.32%) |
Dec 16, 2015 | 93.97 | 95.43 | 93.44 | 95.13 | 9,866,883 | +1.87(+2.01%) |
Dec 15, 2015 | 93.68 | 94.66 | 93.23 | 93.26 | 6,618,064 | +0.23(+0.25%) |
Dec 14, 2015 | 93.30 | 93.57 | 92.20 | 93.03 | 6,748,213 | -0.27(-0.29%) |
Dec 11, 2015 | 93.01 | 94.63 | 92.93 | 93.30 | 9,942,579 | -0.57(-0.61%) |
Dec 10, 2015 | 94.07 | 94.67 | 91.63 | 93.87 | 5,810,238 | -0.29(-0.31%) |
Dec 09, 2015 | 93.58 | 95.58 | 93.21 | 94.16 | 6,911,186 | -0.07(-0.07%) |
Dec 08, 2015 | 94.98 | 95.32 | 93.89 | 94.23 | 7,011,800 | -1.68(-1.75%) |
Dec 07, 2015 | 95.62 | 96.25 | 95.37 | 95.91 | 4,681,113 | +0.18(+0.19%) |
Dec 04, 2015 | 94.99 | 96.63 | 94.79 | 95.73 | 9,228,851 | +1.03(+1.09%) |
Dec 03, 2015 | 95.30 | 95.80 | 94.40 | 94.70 | 6,082,505 | -0.55(-0.58%) |
Dec 02, 2015 | 96.46 | 96.83 | 95.13 | 95.25 | 3,892,531 | -1.45(-1.50%) |
Dec 01, 2015 | 96.04 | 97.45 | 96.02 | 96.70 | 4,595,629 | +0.65(+0.68%) |
Nov 30, 2015 | 97.06 | 97.25 | 95.94 | 96.05 | 5,559,553 | -0.75(-0.77%) |
Nov 27, 2015 | 97.01 | 97.17 | 96.54 | 96.80 | 1,919,808 | -0.47(-0.48%) |
Nov 25, 2015 | 97.41 | 97.27 | 97.27 | 97.27 | 4,336,400 | -0.09(-0.09%) |
Nov 24, 2015 | 97.57 | 97.88 | 96.46 | 97.36 | 5,344,059 | -0.73(-0.74%) |
Nov 23, 2015 | 98.18 | 98.58 | 97.89 | 98.09 | 4,177,120 | -0.13(-0.13%) |
Nov 20, 2015 | 98.64 | 99.55 | 98.14 | 98.22 | 4,898,188 | -0.08(-0.08%) |
Nov 19, 2015 | 97.97 | 98.89 | 97.83 | 98.30 | 4,366,641 | +0.59(+0.60%) |
Nov 18, 2015 | 97.63 | 97.86 | 96.84 | 97.71 | 4,190,672 | +0.16(+0.16%) |
Nov 17, 2015 | 98.17 | 98.30 | 97.40 | 97.55 | 4,528,658 | -0.28(-0.29%) |
Nov 16, 2015 | 96.56 | 97.86 | 96.38 | 97.83 | 5,099,023 | +1.35(+1.40%) |
Nov 13, 2015 | 98.72 | 99.64 | 96.39 | 96.48 | 6,218,860 | -2.74(-2.76%) |
Nov 12, 2015 | 97.26 | 99.73 | 96.88 | 99.22 | 8,808,020 | +0.96(+0.98%) |
Nov 11, 2015 | 99.04 | 99.40 | 98.07 | 98.26 | 2,172,419 | -0.42(-0.43%) |
Nov 10, 2015 | 98.83 | 99.42 | 97.95 | 98.68 | 2,738,471 | -0.98(-0.98%) |
Nov 09, 2015 | 100.60 | 100.84 | 99.21 | 99.66 | 3,164,717 | -1.14(-1.13%) |
Nov 06, 2015 | 100.04 | 100.80 | 99.29 | 100.80 | 2,735,119 | +0.00(+0.00%) |
Nov 05, 2015 | 100.43 | 100.99 | 99.72 | 100.80 | 2,832,825 | +0.47(+0.47%) |
Nov 04, 2015 | 100.42 | 101.04 | 100.00 | 100.33 | 3,116,072 | +0.33(+0.33%) |
Nov 03, 2015 | 99.38 | 100.34 | 98.80 | 100.00 | 3,089,882 | +0.61(+0.61%) |
Nov 02, 2015 | 98.82 | 99.58 | 98.35 | 99.39 | 3,067,463 | +0.98(+1.00%) |
Oct 30, 2015 | 99.03 | 99.18 | 98.26 | 98.41 | 4,010,857 | -0.64(-0.65%) |
Oct 29, 2015 | 99.24 | 99.61 | 98.24 | 99.05 | 3,287,397 | -0.27(-0.27%) |
Oct 28, 2015 | 99.37 | 99.52 | 98.17 | 99.32 | 3,829,906 | +0.44(+0.44%) |
Oct 27, 2015 | 99.80 | 99.97 | 98.71 | 98.88 | 3,396,511 | -1.35(-1.35%) |
Oct 26, 2015 | 100.62 | 100.98 | 100.00 | 100.23 | 2,701,235 | -0.39(-0.39%) |
Oct 23, 2015 | 100.46 | 100.90 | 100.18 | 100.62 | 5,032,930 | +0.83(+0.83%) |
Oct 22, 2015 | 98.29 | 100.23 | 98.10 | 99.79 | 5,722,374 | +1.82(+1.86%) |
Oct 21, 2015 | 96.24 | 98.68 | 96.02 | 97.97 | 10,657,255 | +2.35(+2.46%) |
Oct 20, 2015 | 94.33 | 97.69 | 93.08 | 95.62 | 9,005,216 | +3.57(+3.88%) |
Oct 19, 2015 | 92.50 | 92.85 | 91.21 | 92.05 | 5,513,829 | -0.95(-1.02%) |
Oct 16, 2015 | 94.00 | 94.15 | 92.63 | 93.00 | 3,148,393 | -0.18(-0.19%) |
Oct 15, 2015 | 92.71 | 93.23 | 92.15 | 93.18 | 3,829,826 | +1.01(+1.10%) |
Oct 14, 2015 | 94.27 | 94.86 | 91.76 | 92.17 | 5,608,256 | -2.11(-2.24%) |
Oct 13, 2015 | 94.17 | 94.75 | 93.64 | 94.28 | 4,079,277 | -1.15(-1.21%) |
Oct 12, 2015 | 94.94 | 95.47 | 94.61 | 95.43 | 3,194,881 | +0.06(+0.06%) |
Oct 09, 2015 | 94.67 | 95.94 | 94.51 | 95.37 | 4,099,876 | +1.04(+1.10%) |
Oct 08, 2015 | 92.86 | 94.39 | 92.84 | 94.33 | 4,051,836 | +0.82(+0.88%) |
Oct 07, 2015 | 94.00 | 94.16 | 92.57 | 93.51 | 3,781,988 | +0.96(+1.04%) |
Oct 06, 2015 | 92.15 | 92.85 | 92.01 | 92.55 | 3,386,596 | +0.29(+0.31%) |
Oct 05, 2015 | 90.44 | 92.47 | 90.22 | 92.26 | 4,912,526 | +2.49(+2.77%) |
Oct 02, 2015 | 87.49 | 89.89 | 86.82 | 89.77 | 4,624,219 | +1.41(+1.60%) |
Oct 01, 2015 | 88.90 | 89.43 | 87.53 | 88.36 | 3,668,556 | -0.63(-0.71%) |
Sep 30, 2015 | 88.64 | 89.57 | 88.08 | 88.99 | 5,065,579 | +1.01(+1.15%) |
Sep 29, 2015 | 86.58 | 88.08 | 86.46 | 87.98 | 4,117,576 | +1.15(+1.32%) |
Sep 28, 2015 | 86.60 | 87.47 | 86.29 | 86.83 | 5,343,671 | -0.47(-0.54%) |
Sep 25, 2015 | 87.63 | 88.17 | 86.73 | 87.30 | 7,447,583 | +0.48(+0.55%) |
Sep 24, 2015 | 85.75 | 86.99 | 85.50 | 86.82 | 7,126,823 | -0.14(-0.16%) |
Sep 23, 2015 | 88.15 | 88.38 | 85.90 | 86.96 | 7,324,239 | -1.24(-1.41%) |
Sep 22, 2015 | 88.98 | 89.70 | 87.66 | 88.20 | 7,911,721 | -3.35(-3.66%) |
Sep 21, 2015 | 91.33 | 92.17 | 91.00 | 91.55 | 2,981,185 | +0.48(+0.53%) |
Sep 18, 2015 | 92.41 | 92.59 | 90.53 | 91.07 | 10,468,818 | -2.24(-2.40%) |
Sep 17, 2015 | 93.89 | 94.92 | 93.14 | 93.31 | 5,205,771 | -0.63(-0.67%) |
Sep 16, 2015 | 92.72 | 94.11 | 92.68 | 93.94 | 3,504,332 | +1.26(+1.36%) |
Sep 15, 2015 | 92.62 | 93.11 | 92.08 | 92.68 | 4,107,739 | +0.85(+0.93%) |
Sep 14, 2015 | 92.30 | 92.44 | 91.39 | 91.83 | 3,279,192 | -0.50(-0.54%) |
Sep 11, 2015 | 91.20 | 92.34 | 91.00 | 92.33 | 4,490,240 | +0.93(+1.02%) |
Sep 10, 2015 | 92.04 | 92.09 | 90.89 | 91.40 | 6,120,698 | -0.45(-0.49%) |
Sep 09, 2015 | 93.65 | 93.84 | 91.74 | 91.85 | 4,783,514 | -0.97(-1.05%) |
Sep 08, 2015 | 92.15 | 92.96 | 91.95 | 92.82 | 4,814,817 | +2.14(+2.36%) |
Sep 04, 2015 | 90.82 | 90.68 | 90.68 | 90.68 | 4,562,800 | -1.23(-1.34%) |
Sep 03, 2015 | 92.00 | 92.58 | 91.64 | 91.91 | 4,534,600 | +0.67(+0.73%) |
Sep 02, 2015 | 90.94 | 91.26 | 89.97 | 91.24 | 5,641,132 | +1.52(+1.69%) |
Sep 01, 2015 | 89.48 | 90.68 | 89.28 | 89.72 | 6,786,583 | -1.89(-2.06%) |
Aug 31, 2015 | 91.21 | 92.62 | 90.54 | 91.61 | 7,073,447 | -1.63(-1.75%) |
Aug 28, 2015 | 92.85 | 93.55 | 92.67 | 93.24 | 5,230,788 | -0.03(-0.03%) |
Aug 27, 2015 | 92.52 | 93.48 | 91.55 | 93.27 | 7,473,751 | +1.71(+1.87%) |
Aug 26, 2015 | 90.69 | 91.69 | 88.81 | 91.56 | 7,379,938 | +2.76(+3.11%) |
Aug 25, 2015 | 93.36 | 93.75 | 88.69 | 88.80 | 8,283,432 | -2.07(-2.28%) |
Aug 24, 2015 | 88.67 | 93.19 | 87.17 | 90.87 | 10,994,889 | -2.14(-2.30%) |
Aug 21, 2015 | 94.96 | 95.22 | 92.92 | 93.01 | 7,624,420 | -2.81(-2.93%) |
Aug 20, 2015 | 97.50 | 98.15 | 95.82 | 95.82 | 6,081,410 | -2.39(-2.43%) |
Aug 19, 2015 | 98.70 | 99.37 | 97.87 | 98.21 | 3,619,805 | -1.20(-1.21%) |
Aug 18, 2015 | 98.96 | 100.02 | 98.96 | 99.41 | 4,730,399 | +0.05(+0.05%) |
Aug 17, 2015 | 98.13 | 99.42 | 97.61 | 99.36 | 4,228,442 | +0.66(+0.67%) |
Aug 14, 2015 | 98.11 | 98.88 | 97.99 | 98.70 | 4,413,308 | +0.32(+0.33%) |
Aug 13, 2015 | 98.54 | 99.00 | 98.06 | 98.38 | 4,689,944 | -0.31(-0.31%) |
Aug 12, 2015 | 97.25 | 98.84 | 96.65 | 98.69 | 4,641,927 | +0.08(+0.08%) |
Aug 11, 2015 | 98.68 | 98.89 | 98.00 | 98.61 | 7,671,375 | -0.94(-0.94%) |
Aug 10, 2015 | 98.85 | 99.79 | 98.85 | 99.55 | 6,068,411 | +1.26(+1.28%) |
Aug 07, 2015 | 98.72 | 98.99 | 98.00 | 98.29 | 2,897,961 | -0.69(-0.70%) |
Aug 06, 2015 | 98.99 | 99.21 | 98.36 | 98.98 | 4,198,449 | +0.11(+0.11%) |
Aug 05, 2015 | 99.97 | 100.13 | 98.73 | 98.87 | 3,895,578 | -0.16(-0.16%) |
Aug 04, 2015 | 100.03 | 100.12 | 98.91 | 99.03 | 5,555,916 | -0.39(-0.39%) |
Aug 03, 2015 | 100.31 | 100.31 | 98.18 | 99.42 | 7,123,692 | -0.89(-0.89%) |
Jul 31, 2015 | 100.92 | 101.49 | 100.25 | 100.31 | 7,217,241 | -0.42(-0.42%) |
Jul 30, 2015 | 99.38 | 101.29 | 99.00 | 100.73 | 6,739,131 | +1.37(+1.38%) |
Jul 29, 2015 | 99.09 | 99.58 | 97.59 | 99.36 | 11,935,711 | +0.39(+0.39%) |
Jul 28, 2015 | 99.03 | 99.28 | 98.02 | 98.97 | 5,583,042 | +0.10(+0.10%) |
Jul 27, 2015 | 98.78 | 99.54 | 98.38 | 98.87 | 7,560,265 | -0.44(-0.44%) |
Jul 24, 2015 | 101.00 | 101.19 | 99.26 | 99.31 | 6,588,011 | -1.83(-1.81%) |
Jul 23, 2015 | 102.18 | 102.19 | 100.74 | 101.14 | 5,926,087 | -0.41(-0.40%) |
Jul 22, 2015 | 102.26 | 102.50 | 100.89 | 101.55 | 9,433,578 | -1.16(-1.13%) |
Jul 21, 2015 | 104.35 | 104.95 | 101.78 | 102.71 | 19,539,910 | -7.77(-7.03%) |
Jul 20, 2015 | 110.97 | 111.01 | 109.51 | 110.48 | 7,485,637 | -0.26(-0.23%) |
Jul 17, 2015 | 111.26 | 111.47 | 110.60 | 110.74 | 3,465,140 | -0.52(-0.47%) |
Jul 16, 2015 | 112.32 | 112.36 | 111.04 | 111.26 | 3,063,780 | +0.01(+0.01%) |
Jul 15, 2015 | 111.50 | 111.83 | 110.81 | 111.25 | 2,844,499 | -0.26(-0.23%) |
Jul 14, 2015 | 111.50 | 111.64 | 111.02 | 111.51 | 2,987,466 | -0.07(-0.06%) |
Jul 13, 2015 | 111.19 | 111.98 | 110.75 | 111.58 | 3,892,878 | +1.40(+1.27%) |
Jul 10, 2015 | 110.38 | 110.73 | 109.51 | 110.18 | 4,310,680 | +1.26(+1.16%) |
Jul 09, 2015 | 110.00 | 110.44 | 108.92 | 108.92 | 2,554,982 | +0.25(+0.23%) |
Jul 08, 2015 | 108.76 | 109.72 | 108.26 | 108.67 | 3,805,760 | -1.42(-1.29%) |
Jul 07, 2015 | 109.54 | 110.22 | 108.05 | 110.09 | 4,732,109 | +0.73(+0.67%) |
Jul 06, 2015 | 108.36 | 109.81 | 107.95 | 109.36 | 4,195,070 | -0.20(-0.18%) |
Jul 02, 2015 | 111.33 | 109.56 | 109.56 | 109.56 | 5,159,500 | -1.26(-1.14%) |
Jul 01, 2015 | 112.03 | 112.17 | 110.14 | 110.82 | 4,126,835 | -0.11(-0.10%) |
Jun 30, 2015 | 112.24 | 112.48 | 110.62 | 110.93 | 5,910,598 | -0.60(-0.54%) |
Jun 29, 2015 | 112.74 | 113.03 | 111.45 | 111.53 | 4,160,407 | -1.99(-1.75%) |
Jun 26, 2015 | 113.47 | 113.99 | 113.05 | 113.52 | 3,667,704 | +0.22(+0.19%) |
Jun 25, 2015 | 114.24 | 114.65 | 113.30 | 113.30 | 3,786,178 | -0.67(-0.59%) |
Jun 24, 2015 | 114.70 | 114.83 | 113.82 | 113.97 | 4,271,194 | -1.26(-1.09%) |
Jun 23, 2015 | 115.17 | 115.52 | 114.92 | 115.23 | 3,632,782 | -0.05(-0.04%) |
Jun 22, 2015 | 115.40 | 115.78 | 114.96 | 115.28 | 2,971,121 | +0.39(+0.34%) |
Jun 19, 2015 | 115.60 | 116.15 | 114.89 | 114.89 | 4,210,245 | -1.01(-0.87%) |
Jun 18, 2015 | 114.29 | 116.56 | 114.29 | 115.90 | 3,753,626 | +0.83(+0.72%) |
Jun 17, 2015 | 115.28 | 115.48 | 113.98 | 115.07 | 3,799,425 | +0.13(+0.11%) |
Jun 16, 2015 | 114.51 | 115.38 | 114.32 | 114.94 | 4,936,232 | +0.33(+0.29%) |
Jun 15, 2015 | 115.21 | 115.50 | 114.43 | 114.61 | 5,971,736 | -2.99(-2.54%) |
Jun 12, 2015 | 117.46 | 118.03 | 117.02 | 117.60 | 2,345,293 | -0.72(-0.61%) |
Jun 11, 2015 | 117.99 | 118.40 | 117.43 | 118.32 | 2,707,484 | +0.82(+0.70%) |
Jun 10, 2015 | 117.50 | 118.00 | 116.91 | 117.50 | 3,145,776 | +1.20(+1.03%) |
Jun 09, 2015 | 116.51 | 117.25 | 116.02 | 116.30 | 2,499,361 | +0.12(+0.10%) |
Jun 08, 2015 | 116.54 | 117.36 | 116.11 | 116.18 | 3,237,071 | -0.82(-0.70%) |
Jun 05, 2015 | 116.59 | 117.17 | 116.18 | 117.00 | 2,667,353 | -0.14(-0.12%) |
Jun 04, 2015 | 117.83 | 118.42 | 116.79 | 117.14 | 3,581,637 | -1.37(-1.16%) |
Jun 03, 2015 | 118.03 | 119.12 | 117.65 | 118.51 | 3,129,869 | +1.17(+1.00%) |
Jun 02, 2015 | 116.73 | 118.05 | 116.24 | 117.34 | 3,503,334 | +0.34(+0.29%) |
Jun 01, 2015 | 117.23 | 117.63 | 116.46 | 117.00 | 2,341,643 | -0.17(-0.15%) |
May 29, 2015 | 117.51 | 117.61 | 116.43 | 117.17 | 5,061,360 | -0.52(-0.44%) |
May 28, 2015 | 117.27 | 118.00 | 117.27 | 117.69 | 2,904,413 | +0.05(+0.04%) |
May 27, 2015 | 117.40 | 117.88 | 116.68 | 117.64 | 3,365,087 | +0.77(+0.66%) |
May 26, 2015 | 118.55 | 118.62 | 116.41 | 116.87 | 3,434,629 | -1.75(-1.48%) |
May 22, 2015 | 119.00 | 118.62 | 118.62 | 118.62 | 2,389,600 | -0.50(-0.42%) |
May 21, 2015 | 118.81 | 119.66 | 118.70 | 119.12 | 2,121,214 | +0.25(+0.21%) |
May 20, 2015 | 119.66 | 119.66 | 118.60 | 118.87 | 2,432,506 | -0.20(-0.17%) |
May 19, 2015 | 118.60 | 119.45 | 118.51 | 119.07 | 2,808,359 | +0.56(+0.47%) |
May 18, 2015 | 118.53 | 119.12 | 118.40 | 118.51 | 2,434,881 | +0.02(+0.02%) |
May 15, 2015 | 119.08 | 119.39 | 117.92 | 118.49 | 2,964,693 | -0.65(-0.55%) |
May 14, 2015 | 117.82 | 119.37 | 117.82 | 119.14 | 2,728,783 | +1.77(+1.51%) |
May 13, 2015 | 116.97 | 118.00 | 116.86 | 117.37 | 3,039,359 | +0.01(+0.01%) |
May 12, 2015 | 117.05 | 117.83 | 116.02 | 117.36 | 2,804,104 | -0.34(-0.29%) |
May 11, 2015 | 117.44 | 118.39 | 117.44 | 117.70 | 3,023,814 | -0.73(-0.62%) |
May 08, 2015 | 117.71 | 118.84 | 117.31 | 118.43 | 3,707,837 | +2.39(+2.06%) |
May 07, 2015 | 115.13 | 116.56 | 114.59 | 116.04 | 3,155,721 | +0.96(+0.83%) |
May 06, 2015 | 116.56 | 116.56 | 114.34 | 115.08 | 3,690,253 | +0.01(+0.01%) |
May 05, 2015 | 116.01 | 116.88 | 114.71 | 115.07 | 3,028,194 | -1.38(-1.19%) |
May 04, 2015 | 115.78 | 117.14 | 115.70 | 116.45 | 3,923,990 | +1.01(+0.87%) |
May 01, 2015 | 114.59 | 115.72 | 114.51 | 115.44 | 2,781,683 | +1.69(+1.49%) |
Apr 30, 2015 | 114.93 | 115.63 | 113.29 | 113.75 | 3,899,183 | -1.63(-1.41%) |
Apr 29, 2015 | 115.58 | 116.23 | 115.17 | 115.38 | 2,893,819 | -0.70(-0.60%) |
Apr 28, 2015 | 115.20 | 116.24 | 114.95 | 116.08 | 2,746,660 | +0.34(+0.29%) |
Apr 27, 2015 | 116.66 | 116.87 | 115.70 | 115.74 | 3,920,342 | -0.42(-0.36%) |
Apr 24, 2015 | 117.44 | 117.70 | 116.06 | 116.16 | 3,523,148 | -1.10(-0.94%) |
Apr 23, 2015 | 116.42 | 117.90 | 116.03 | 117.26 | 2,632,790 | +0.30(+0.26%) |
Apr 22, 2015 | 116.99 | 117.39 | 115.73 | 116.96 | 2,792,901 | +0.01(+0.01%) |
Apr 21, 2015 | 118.73 | 119.00 | 116.11 | 116.95 | 4,584,964 | +0.44(+0.38%) |
Apr 20, 2015 | 116.02 | 117.17 | 115.89 | 116.51 | 4,004,440 | +1.40(+1.22%) |
Apr 17, 2015 | 116.31 | 116.52 | 114.86 | 115.11 | 4,318,546 | -2.37(-2.02%) |
Apr 16, 2015 | 117.35 | 118.31 | 116.92 | 117.48 | 2,905,076 | -0.39(-0.33%) |
Apr 15, 2015 | 118.08 | 118.78 | 117.52 | 117.87 | 2,774,671 | +0.18(+0.15%) |
Apr 14, 2015 | 117.05 | 118.11 | 116.58 | 117.69 | 2,606,397 | +0.28(+0.24%) |
Apr 13, 2015 | 117.97 | 118.62 | 117.24 | 117.41 | 3,030,384 | -1.05(-0.89%) |
Apr 10, 2015 | 118.14 | 118.94 | 117.43 | 118.46 | 2,254,656 | +0.58(+0.49%) |
Apr 09, 2015 | 117.70 | 118.74 | 117.18 | 117.88 | 2,088,375 | +0.04(+0.03%) |
Apr 08, 2015 | 117.71 | 118.65 | 117.06 | 117.84 | 2,484,096 | +0.35(+0.30%) |
Apr 07, 2015 | 117.76 | 118.55 | 117.45 | 117.49 | 2,269,068 | -0.37(-0.31%) |
Apr 06, 2015 | 115.93 | 118.71 | 115.93 | 117.86 | 2,857,265 | +0.73(+0.62%) |
Apr 02, 2015 | 116.59 | 117.13 | 117.13 | 117.13 | 4,227,300 | +1.21(+1.04%) |
Apr 01, 2015 | 117.37 | 117.48 | 115.36 | 115.92 | 3,426,211 | -1.28(-1.09%) |
Mar 31, 2015 | 117.67 | 118.15 | 117.15 | 117.20 | 3,525,431 | -1.63(-1.37%) |
Mar 30, 2015 | 117.68 | 119.23 | 117.40 | 118.83 | 3,000,806 | +1.93(+1.65%) |
Mar 27, 2015 | 116.14 | 117.20 | 116.05 | 116.90 | 2,803,961 | +0.86(+0.74%) |
Mar 26, 2015 | 115.96 | 116.62 | 115.02 | 116.04 | 4,389,728 | -0.42(-0.36%) |
Mar 25, 2015 | 119.20 | 119.34 | 116.39 | 116.46 | 4,456,442 | -2.46(-2.07%) |
Mar 24, 2015 | 119.04 | 120.18 | 118.25 | 118.92 | 4,033,815 | +0.24(+0.20%) |
Mar 23, 2015 | 119.46 | 119.69 | 118.19 | 118.68 | 4,542,797 | -0.78(-0.65%) |
Mar 20, 2015 | 119.81 | 120.40 | 119.46 | 119.46 | 8,206,972 | +0.08(+0.07%) |
Mar 19, 2015 | 120.04 | 120.31 | 119.04 | 119.38 | 2,880,840 | -0.93(-0.77%) |
Mar 18, 2015 | 119.28 | 120.60 | 117.25 | 120.31 | 5,280,210 | +0.45(+0.38%) |
Mar 17, 2015 | 119.52 | 120.13 | 118.75 | 119.86 | 3,822,816 | -0.21(-0.17%) |
Mar 16, 2015 | 119.25 | 120.16 | 119.03 | 120.07 | 4,674,653 | +1.33(+1.12%) |
Mar 13, 2015 | 120.76 | 121.60 | 117.70 | 118.74 | 7,361,469 | -2.50(-2.06%) |
Mar 12, 2015 | 120.35 | 121.47 | 120.28 | 121.24 | 4,907,836 | +2.90(+2.45%) |
Mar 11, 2015 | 117.78 | 118.91 | 117.37 | 118.34 | 3,742,490 | +0.94(+0.80%) |
Mar 10, 2015 | 120.55 | 120.98 | 117.34 | 117.40 | 5,583,789 | -4.35(-3.57%) |
Mar 09, 2015 | 119.29 | 122.19 | 119.29 | 121.75 | 4,127,954 | +2.32(+1.94%) |
Mar 06, 2015 | 119.40 | 120.36 | 118.88 | 119.43 | 3,663,073 | -1.36(-1.13%) |
Mar 05, 2015 | 121.29 | 121.49 | 120.35 | 120.79 | 1,928,210 | -0.25(-0.21%) |
Mar 04, 2015 | 121.25 | 121.70 | 120.52 | 121.04 | 2,123,219 | -0.66(-0.54%) |
Mar 03, 2015 | 121.98 | 122.89 | 121.23 | 121.70 | 3,187,492 | -1.49(-1.21%) |