Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 83.34 | 86.26 | 83.32 | 85.26 | 6,423,642 | +1.92(+2.30%) |
Mar 30, 2016 | 84.68 | 85.78 | 82.93 | 83.34 | 6,915,760 | -0.55(-0.65%) |
Mar 29, 2016 | 81.99 | 83.95 | 80.75 | 83.89 | 6,969,420 | +1.48(+1.80%) |
Mar 28, 2016 | 84.01 | 84.30 | 82.24 | 82.41 | 4,344,965 | -1.11(-1.33%) |
Mar 24, 2016 | 82.54 | 83.52 | 83.52 | 83.52 | 7,044,765 | +0.40(+0.48%) |
Mar 23, 2016 | 85.74 | 86.28 | 82.99 | 83.12 | 7,377,861 | -2.84(-3.30%) |
Mar 22, 2016 | 83.41 | 86.24 | 83.24 | 85.96 | 7,528,690 | +2.16(+2.58%) |
Mar 21, 2016 | 81.87 | 84.30 | 81.76 | 83.80 | 6,615,506 | +1.68(+2.05%) |
Mar 18, 2016 | 81.03 | 82.63 | 79.98 | 82.12 | 8,322,496 | +1.39(+1.72%) |
Mar 17, 2016 | 81.39 | 81.83 | 79.02 | 80.73 | 8,750,245 | -1.02(-1.24%) |
Mar 16, 2016 | 82.16 | 83.48 | 80.62 | 81.75 | 9,902,200 | -0.42(-0.51%) |
Mar 15, 2016 | 84.29 | 84.77 | 81.82 | 82.16 | 7,839,960 | -3.26(-3.81%) |
Mar 14, 2016 | 85.53 | 86.14 | 85.17 | 85.42 | 2,898,881 | -0.16(-0.19%) |
Mar 11, 2016 | 84.27 | 85.65 | 83.78 | 85.58 | 5,460,074 | +2.24(+2.69%) |
Mar 10, 2016 | 84.21 | 85.66 | 82.46 | 83.34 | 6,740,843 | -0.67(-0.80%) |
Mar 09, 2016 | 85.37 | 85.54 | 82.88 | 84.01 | 8,970,716 | -0.98(-1.15%) |
Mar 08, 2016 | 87.71 | 87.87 | 84.77 | 84.99 | 5,165,299 | -3.15(-3.57%) |
Mar 07, 2016 | 85.50 | 88.89 | 85.25 | 88.14 | 6,415,365 | +2.17(+2.52%) |
Mar 04, 2016 | 86.54 | 87.47 | 85.40 | 85.97 | 7,435,582 | -0.36(-0.42%) |
Mar 03, 2016 | 87.66 | 87.69 | 85.90 | 86.33 | 3,251,470 | -1.27(-1.45%) |
Mar 02, 2016 | 86.66 | 88.15 | 86.28 | 87.60 | 6,900,858 | +0.93(+1.07%) |
Mar 01, 2016 | 83.83 | 86.69 | 82.90 | 86.67 | 8,447,457 | +3.65(+4.40%) |
Feb 29, 2016 | 85.38 | 85.47 | 83.02 | 83.02 | 5,270,269 | -2.42(-2.83%) |
Feb 26, 2016 | 85.52 | 86.16 | 84.83 | 85.43 | 5,192,310 | +0.71(+0.84%) |
Feb 25, 2016 | 84.95 | 85.97 | 83.86 | 84.72 | 3,584,530 | +0.18(+0.21%) |
Feb 24, 2016 | 83.01 | 84.71 | 81.75 | 84.55 | 6,509,485 | +0.44(+0.53%) |
Feb 23, 2016 | 85.71 | 86.54 | 84.04 | 84.10 | 4,175,232 | -2.03(-2.35%) |
Feb 22, 2016 | 86.89 | 87.03 | 85.59 | 86.13 | 4,438,060 | +0.58(+0.68%) |
Feb 19, 2016 | 84.51 | 85.85 | 83.48 | 85.55 | 5,600,498 | +0.79(+0.93%) |
Feb 18, 2016 | 87.29 | 87.43 | 84.62 | 84.76 | 6,408,530 | -2.25(-2.59%) |
Feb 17, 2016 | 86.09 | 87.11 | 84.52 | 87.01 | 7,799,218 | +2.48(+2.94%) |
Feb 16, 2016 | 83.42 | 84.54 | 83.12 | 84.53 | 8,103,691 | +2.46(+3.00%) |
Feb 12, 2016 | 80.86 | 82.07 | 82.07 | 82.07 | 7,396,558 | +2.34(+2.93%) |
Feb 11, 2016 | 79.38 | 80.45 | 78.59 | 79.73 | 8,543,429 | -1.92(-2.36%) |
Feb 10, 2016 | 81.50 | 84.16 | 81.24 | 81.66 | 6,575,594 | +0.50(+0.62%) |
Feb 09, 2016 | 78.65 | 82.73 | 78.42 | 81.16 | 10,775,362 | +0.09(+0.11%) |
Feb 08, 2016 | 81.92 | 82.27 | 79.65 | 81.07 | 9,940,147 | -2.65(-3.17%) |
Feb 05, 2016 | 86.11 | 86.51 | 82.61 | 83.72 | 12,756,458 | -2.76(-3.19%) |
Feb 04, 2016 | 85.77 | 88.79 | 84.95 | 86.48 | 12,062,836 | +0.23(+0.26%) |
Feb 03, 2016 | 85.44 | 86.29 | 82.21 | 86.25 | 12,261,330 | +0.98(+1.15%) |
Feb 02, 2016 | 86.50 | 87.16 | 84.53 | 85.28 | 7,292,579 | -2.46(-2.80%) |
Feb 01, 2016 | 86.53 | 88.36 | 85.54 | 87.73 | 6,249,400 | +0.48(+0.55%) |
Jan 29, 2016 | 85.89 | 87.66 | 85.10 | 87.25 | 8,983,017 | +1.17(+1.36%) |
Jan 28, 2016 | 89.36 | 90.17 | 84.64 | 86.08 | 18,481,192 | -3.24(-3.63%) |
Jan 27, 2016 | 92.75 | 93.41 | 88.69 | 89.33 | 7,961,422 | -2.84(-3.08%) |
Jan 26, 2016 | 92.74 | 93.07 | 90.11 | 92.16 | 7,355,991 | -0.37(-0.40%) |
Jan 25, 2016 | 93.78 | 94.92 | 92.44 | 92.53 | 5,549,338 | -1.57(-1.67%) |
Jan 22, 2016 | 93.38 | 94.48 | 92.05 | 94.10 | 7,373,018 | +3.03(+3.33%) |
Jan 21, 2016 | 92.53 | 93.93 | 90.92 | 91.07 | 10,100,795 | -2.20(-2.36%) |
Jan 20, 2016 | 88.70 | 94.66 | 87.73 | 93.28 | 14,054,759 | +2.50(+2.75%) |
Jan 19, 2016 | 93.99 | 94.72 | 89.21 | 90.78 | 10,186,361 | -2.07(-2.23%) |
Jan 15, 2016 | 90.46 | 92.85 | 92.85 | 92.85 | 10,760,912 | -2.37(-2.49%) |
Jan 14, 2016 | 91.65 | 96.42 | 89.35 | 95.22 | 13,347,537 | +3.69(+4.03%) |
Jan 13, 2016 | 97.04 | 97.66 | 91.31 | 91.53 | 10,555,803 | -5.25(-5.42%) |
Jan 12, 2016 | 96.55 | 98.80 | 93.46 | 96.77 | 12,099,222 | +1.47(+1.55%) |
Jan 11, 2016 | 99.54 | 99.57 | 93.12 | 95.30 | 11,516,649 | -3.43(-3.48%) |
Jan 08, 2016 | 102.10 | 102.36 | 98.54 | 98.73 | 7,733,015 | -1.82(-1.81%) |
Jan 07, 2016 | 102.42 | 103.30 | 100.56 | 100.56 | 10,240,211 | -4.36(-4.15%) |
Jan 06, 2016 | 104.71 | 106.38 | 103.94 | 104.92 | 6,950,940 | -1.91(-1.79%) |
Jan 05, 2016 | 106.95 | 108.13 | 106.07 | 106.82 | 4,999,967 | +0.03(+0.03%) |
Jan 04, 2016 | 108.19 | 108.40 | 106.03 | 106.80 | 9,910,035 | -3.74(-3.39%) |
Dec 31, 2015 | 110.95 | 110.54 | 110.54 | 110.54 | 2,943,809 | -0.83(-0.74%) |
Dec 30, 2015 | 111.75 | 112.19 | 111.04 | 111.37 | 2,987,691 | -0.73(-0.66%) |
Dec 29, 2015 | 110.76 | 112.35 | 110.60 | 112.10 | 2,610,239 | +1.92(+1.75%) |
Dec 28, 2015 | 110.35 | 110.70 | 109.52 | 110.18 | 2,605,522 | -0.84(-0.76%) |
Dec 24, 2015 | 110.70 | 111.02 | 111.02 | 111.02 | 974,230 | +0.37(+0.33%) |
Dec 23, 2015 | 109.60 | 110.90 | 109.38 | 110.65 | 3,098,675 | +1.97(+1.82%) |
Dec 22, 2015 | 108.82 | 109.28 | 107.68 | 108.68 | 3,185,636 | +0.17(+0.16%) |
Dec 21, 2015 | 108.35 | 108.83 | 107.21 | 108.50 | 2,271,524 | +0.21(+0.19%) |
Dec 18, 2015 | 108.22 | 109.37 | 107.55 | 108.29 | 6,838,499 | -0.21(-0.19%) |
Dec 17, 2015 | 110.75 | 110.75 | 108.25 | 108.50 | 7,692,003 | -1.72(-1.56%) |
Dec 16, 2015 | 108.75 | 110.47 | 107.81 | 110.22 | 4,492,969 | +2.42(+2.25%) |
Dec 15, 2015 | 106.22 | 108.18 | 105.71 | 107.80 | 5,208,182 | +2.99(+2.85%) |
Dec 14, 2015 | 104.81 | 105.75 | 102.75 | 104.81 | 6,672,911 | +0.31(+0.30%) |
Dec 11, 2015 | 106.57 | 107.07 | 104.38 | 104.50 | 8,076,228 | -3.11(-2.89%) |
Dec 10, 2015 | 106.29 | 107.96 | 105.96 | 107.61 | 3,698,592 | +1.38(+1.30%) |
Dec 09, 2015 | 107.32 | 108.11 | 105.54 | 106.24 | 4,850,885 | -1.76(-1.63%) |
Dec 08, 2015 | 104.79 | 108.35 | 104.79 | 108.00 | 4,620,663 | +2.06(+1.95%) |
Dec 07, 2015 | 107.97 | 108.15 | 105.69 | 105.94 | 5,476,909 | -2.43(-2.24%) |
Dec 04, 2015 | 105.52 | 108.41 | 105.49 | 108.37 | 6,799,025 | +3.19(+3.03%) |
Dec 03, 2015 | 109.15 | 109.38 | 104.49 | 105.18 | 7,760,821 | -3.91(-3.58%) |
Dec 02, 2015 | 109.82 | 110.75 | 108.72 | 109.09 | 3,813,564 | -0.73(-0.66%) |
Dec 01, 2015 | 109.86 | 110.17 | 108.27 | 109.82 | 6,272,361 | +0.58(+0.54%) |
Nov 30, 2015 | 111.67 | 112.02 | 108.49 | 109.23 | 5,884,698 | -2.17(-1.95%) |
Nov 27, 2015 | 110.83 | 111.57 | 110.76 | 111.40 | 1,401,882 | +0.71(+0.64%) |
Nov 25, 2015 | 109.44 | 110.70 | 110.70 | 110.70 | 3,491,704 | +1.17(+1.07%) |
Nov 24, 2015 | 108.84 | 109.68 | 108.30 | 109.53 | 3,473,662 | -0.21(-0.19%) |
Nov 23, 2015 | 108.89 | 110.68 | 108.80 | 109.74 | 5,552,363 | +0.79(+0.73%) |
Nov 20, 2015 | 109.55 | 110.00 | 108.73 | 108.95 | 3,764,211 | +0.02(+0.02%) |
Nov 19, 2015 | 110.74 | 110.88 | 108.70 | 108.92 | 4,962,612 | -1.74(-1.57%) |
Nov 18, 2015 | 108.13 | 110.75 | 107.58 | 110.66 | 8,034,571 | +3.14(+2.92%) |
Nov 17, 2015 | 106.64 | 108.30 | 105.59 | 107.53 | 4,353,108 | +1.39(+1.31%) |
Nov 16, 2015 | 105.03 | 106.17 | 103.72 | 106.14 | 5,110,178 | +0.41(+0.39%) |
Nov 13, 2015 | 104.58 | 107.30 | 104.17 | 105.73 | 7,751,151 | +1.15(+1.10%) |
Nov 12, 2015 | 106.19 | 107.05 | 99.90 | 104.58 | 5,702,341 | -2.20(-2.06%) |
Nov 11, 2015 | 108.79 | 108.95 | 106.75 | 106.78 | 3,518,592 | -1.67(-1.54%) |
Nov 10, 2015 | 107.46 | 108.57 | 106.85 | 108.45 | 3,367,344 | +0.45(+0.42%) |
Nov 09, 2015 | 107.16 | 108.78 | 106.92 | 108.00 | 3,697,285 | +0.11(+0.10%) |
Nov 06, 2015 | 108.06 | 108.56 | 105.75 | 107.89 | 6,195,116 | -0.29(-0.27%) |
Nov 05, 2015 | 109.61 | 109.75 | 107.06 | 108.18 | 8,065,521 | -2.12(-1.92%) |
Nov 04, 2015 | 111.24 | 111.46 | 108.50 | 110.30 | 6,137,336 | -0.47(-0.43%) |
Nov 03, 2015 | 110.07 | 111.48 | 108.83 | 110.77 | 6,520,331 | +0.33(+0.30%) |
Nov 02, 2015 | 106.77 | 110.64 | 106.63 | 110.44 | 6,180,025 | +4.12(+3.87%) |
Oct 30, 2015 | 107.76 | 107.81 | 106.11 | 106.32 | 6,208,710 | -1.01(-0.94%) |
Oct 29, 2015 | 108.59 | 110.06 | 106.99 | 107.33 | 8,017,763 | -1.06(-0.98%) |
Oct 28, 2015 | 106.78 | 108.39 | 104.83 | 108.39 | 9,057,154 | +1.35(+1.26%) |
Oct 27, 2015 | 103.90 | 107.04 | 103.80 | 107.04 | 7,924,965 | +3.33(+3.21%) |
Oct 26, 2015 | 102.91 | 105.26 | 101.68 | 103.71 | 7,535,904 | +0.38(+0.37%) |
Oct 23, 2015 | 101.36 | 103.33 | 100.84 | 103.33 | 11,909,956 | +3.32(+3.32%) |
Oct 22, 2015 | 99.67 | 100.56 | 97.48 | 100.00 | 12,034,885 | +0.54(+0.54%) |
Oct 21, 2015 | 101.65 | 102.15 | 96.41 | 99.46 | 18,748,596 | -0.49(-0.49%) |
Oct 20, 2015 | 103.17 | 103.32 | 99.79 | 99.95 | 9,749,023 | -3.26(-3.16%) |
Oct 19, 2015 | 102.26 | 104.89 | 100.84 | 103.21 | 12,091,046 | +0.53(+0.52%) |
Oct 16, 2015 | 102.91 | 104.00 | 101.27 | 102.69 | 9,823,697 | -0.14(-0.14%) |
Oct 15, 2015 | 97.35 | 102.86 | 97.15 | 102.83 | 10,884,873 | +4.31(+4.37%) |
Oct 14, 2015 | 98.74 | 100.44 | 97.16 | 98.52 | 14,034,000 | +0.92(+0.94%) |
Oct 13, 2015 | 99.87 | 102.08 | 97.51 | 97.60 | 9,011,731 | -3.20(-3.17%) |
Oct 12, 2015 | 101.74 | 102.03 | 99.97 | 100.80 | 6,072,427 | +0.03(+0.03%) |
Oct 09, 2015 | 100.39 | 101.76 | 99.19 | 100.77 | 6,281,122 | +0.41(+0.41%) |
Oct 08, 2015 | 100.02 | 101.04 | 96.96 | 100.36 | 11,359,478 | -0.19(-0.19%) |
Oct 07, 2015 | 98.98 | 101.75 | 97.21 | 100.55 | 15,263,170 | +1.92(+1.95%) |
Oct 06, 2015 | 101.09 | 101.27 | 95.57 | 98.63 | 17,859,042 | -3.69(-3.60%) |
Oct 05, 2015 | 104.05 | 105.71 | 100.84 | 102.32 | 10,644,736 | -0.76(-0.74%) |
Oct 02, 2015 | 97.10 | 103.23 | 97.10 | 103.08 | 13,090,367 | +3.45(+3.47%) |
Oct 01, 2015 | 99.06 | 99.95 | 97.03 | 99.63 | 11,318,019 | +0.53(+0.54%) |
Sep 30, 2015 | 97.64 | 99.69 | 96.38 | 99.09 | 17,925,910 | +4.52(+4.78%) |
Sep 29, 2015 | 95.28 | 99.09 | 93.60 | 94.57 | 25,061,108 | -0.37(-0.39%) |
Sep 28, 2015 | 100.14 | 100.62 | 93.28 | 94.94 | 36,273,472 | -6.41(-6.33%) |
Sep 25, 2015 | 108.06 | 108.13 | 99.50 | 101.35 | 27,807,740 | -5.22(-4.90%) |
Sep 24, 2015 | 107.65 | 108.56 | 104.58 | 106.57 | 13,127,498 | -2.16(-1.98%) |
Sep 23, 2015 | 109.38 | 110.78 | 107.92 | 108.73 | 6,105,110 | -0.84(-0.77%) |
Sep 22, 2015 | 109.50 | 110.39 | 107.39 | 109.57 | 13,702,842 | -1.66(-1.49%) |
Sep 21, 2015 | 117.42 | 117.53 | 110.28 | 111.23 | 16,731,115 | -5.32(-4.57%) |
Sep 18, 2015 | 116.27 | 117.84 | 116.27 | 116.55 | 6,138,953 | -1.88(-1.58%) |
Sep 17, 2015 | 115.97 | 119.75 | 115.66 | 118.42 | 6,833,690 | +2.41(+2.07%) |
Sep 16, 2015 | 116.84 | 117.56 | 114.90 | 116.02 | 5,340,618 | -0.76(-0.65%) |
Sep 15, 2015 | 115.73 | 117.02 | 114.83 | 116.78 | 3,620,762 | +1.33(+1.15%) |
Sep 14, 2015 | 115.86 | 116.26 | 114.18 | 115.45 | 2,664,199 | -0.44(-0.38%) |
Sep 11, 2015 | 113.73 | 115.96 | 113.53 | 115.89 | 4,109,268 | +1.31(+1.15%) |
Sep 10, 2015 | 112.44 | 115.16 | 112.17 | 114.58 | 5,238,278 | +2.12(+1.89%) |
Sep 09, 2015 | 115.94 | 116.44 | 112.10 | 112.45 | 5,852,338 | -2.47(-2.15%) |
Sep 08, 2015 | 112.44 | 115.05 | 111.81 | 114.92 | 6,139,430 | +4.79(+4.35%) |
Sep 04, 2015 | 108.99 | 110.13 | 110.13 | 110.13 | 5,513,548 | -0.50(-0.45%) |
Sep 03, 2015 | 113.11 | 114.17 | 110.26 | 110.63 | 6,684,752 | -2.48(-2.20%) |
Sep 02, 2015 | 110.31 | 113.11 | 108.96 | 113.11 | 5,233,503 | +4.21(+3.87%) |
Sep 01, 2015 | 109.10 | 111.38 | 108.36 | 108.90 | 6,936,250 | -2.83(-2.53%) |
Aug 31, 2015 | 115.00 | 115.81 | 111.36 | 111.72 | 5,571,570 | -3.69(-3.20%) |
Aug 28, 2015 | 113.93 | 115.41 | 113.51 | 115.41 | 5,163,634 | +0.78(+0.68%) |
Aug 27, 2015 | 113.83 | 114.90 | 112.09 | 114.64 | 8,937,737 | +2.99(+2.68%) |
Aug 26, 2015 | 109.44 | 111.83 | 106.01 | 111.64 | 8,372,690 | +5.39(+5.07%) |
Aug 25, 2015 | 110.09 | 112.72 | 106.26 | 106.26 | 8,841,314 | +0.12(+0.12%) |
Aug 24, 2015 | 102.02 | 111.15 | 92.83 | 106.13 | 14,928,195 | -4.89(-4.40%) |
Aug 21, 2015 | 112.77 | 115.56 | 111.01 | 111.02 | 14,854,938 | -3.59(-3.13%) |
Aug 20, 2015 | 118.26 | 119.19 | 114.57 | 114.61 | 7,667,318 | -4.85(-4.06%) |
Aug 19, 2015 | 119.24 | 120.52 | 118.12 | 119.46 | 4,253,415 | -0.85(-0.71%) |
Aug 18, 2015 | 121.30 | 121.83 | 120.11 | 120.31 | 2,277,895 | -1.09(-0.90%) |
Aug 17, 2015 | 118.10 | 121.53 | 117.64 | 121.40 | 3,948,802 | +2.47(+2.08%) |
Aug 14, 2015 | 119.56 | 119.87 | 117.32 | 118.93 | 4,285,712 | -0.76(-0.64%) |
Aug 13, 2015 | 121.24 | 121.66 | 119.46 | 119.69 | 3,264,313 | -1.23(-1.02%) |
Aug 12, 2015 | 118.76 | 121.24 | 116.66 | 120.93 | 7,033,266 | +0.98(+0.81%) |
Aug 11, 2015 | 120.34 | 121.70 | 118.83 | 119.95 | 4,563,165 | -1.39(-1.14%) |
Aug 10, 2015 | 121.66 | 123.01 | 121.08 | 121.34 | 5,589,646 | +0.90(+0.75%) |
Aug 07, 2015 | 121.53 | 121.53 | 118.14 | 120.44 | 10,733,087 | -0.46(-0.38%) |
Aug 06, 2015 | 126.54 | 126.64 | 120.75 | 120.90 | 9,365,686 | -5.44(-4.30%) |
Aug 05, 2015 | 126.37 | 127.42 | 125.94 | 126.34 | 3,514,633 | +0.95(+0.76%) |
Aug 04, 2015 | 125.53 | 126.37 | 124.86 | 125.39 | 2,536,942 | +0.55(+0.44%) |
Aug 03, 2015 | 125.25 | 125.94 | 123.76 | 124.84 | 2,533,872 | -0.13(-0.10%) |
Jul 31, 2015 | 124.61 | 125.89 | 124.06 | 124.97 | 3,322,329 | +1.22(+0.98%) |
Jul 30, 2015 | 122.18 | 124.19 | 120.97 | 123.75 | 4,796,113 | +0.45(+0.36%) |
Jul 29, 2015 | 125.69 | 125.93 | 122.40 | 123.30 | 4,633,125 | -1.77(-1.41%) |
Jul 28, 2015 | 123.41 | 125.23 | 122.08 | 125.07 | 6,562,445 | +3.03(+2.48%) |
Jul 27, 2015 | 122.33 | 123.02 | 120.77 | 122.04 | 8,919,245 | -1.31(-1.06%) |
Jul 24, 2015 | 126.31 | 127.08 | 122.82 | 123.35 | 12,005,660 | -5.28(-4.11%) |
Jul 23, 2015 | 128.83 | 129.88 | 128.17 | 128.63 | 5,572,360 | -0.20(-0.15%) |
Jul 22, 2015 | 127.44 | 129.24 | 127.05 | 128.83 | 4,177,516 | -0.37(-0.29%) |
Jul 21, 2015 | 130.02 | 130.24 | 127.75 | 129.20 | 4,257,456 | -0.82(-0.63%) |
Jul 20, 2015 | 130.44 | 130.93 | 129.53 | 130.02 | 3,708,969 | +0.13(+0.10%) |
Jul 17, 2015 | 129.04 | 129.92 | 128.34 | 129.89 | 3,958,539 | +0.63(+0.48%) |
Jul 16, 2015 | 128.55 | 129.53 | 127.85 | 129.26 | 4,507,457 | +1.60(+1.26%) |
Jul 15, 2015 | 128.41 | 129.68 | 127.11 | 127.66 | 7,387,496 | +0.92(+0.73%) |
Jul 14, 2015 | 124.28 | 126.98 | 123.90 | 126.73 | 5,740,564 | +2.87(+2.32%) |
Jul 13, 2015 | 122.90 | 124.16 | 122.83 | 123.86 | 3,716,600 | +2.07(+1.70%) |
Jul 10, 2015 | 121.53 | 121.81 | 120.07 | 121.79 | 4,146,676 | +1.98(+1.65%) |
Jul 09, 2015 | 120.32 | 120.69 | 119.36 | 119.81 | 3,970,128 | +1.29(+1.09%) |
Jul 08, 2015 | 120.55 | 121.12 | 118.22 | 118.52 | 7,597,193 | -3.48(-2.85%) |
Jul 07, 2015 | 121.94 | 122.15 | 119.52 | 121.99 | 4,362,520 | +0.35(+0.28%) |
Jul 06, 2015 | 120.11 | 122.78 | 119.57 | 121.64 | 3,506,141 | +0.66(+0.54%) |
Jul 02, 2015 | 121.56 | 120.99 | 120.99 | 120.99 | 2,573,417 | +0.15(+0.12%) |
Jul 01, 2015 | 122.19 | 122.51 | 120.19 | 120.84 | 4,106,537 | +0.30(+0.25%) |
Jun 30, 2015 | 119.63 | 120.93 | 118.67 | 120.54 | 6,597,304 | +2.74(+2.33%) |
Jun 29, 2015 | 120.22 | 121.50 | 117.79 | 117.79 | 6,233,897 | -3.99(-3.28%) |
Jun 26, 2015 | 123.16 | 123.32 | 120.64 | 121.78 | 5,744,421 | -1.00(-0.81%) |
Jun 25, 2015 | 123.51 | 124.13 | 122.02 | 122.78 | 4,610,164 | -0.57(-0.46%) |
Jun 24, 2015 | 124.92 | 125.21 | 123.02 | 123.35 | 3,829,993 | -1.85(-1.48%) |
Jun 23, 2015 | 125.28 | 125.78 | 124.41 | 125.20 | 3,685,852 | +0.03(+0.02%) |
Jun 22, 2015 | 124.36 | 125.30 | 123.91 | 125.17 | 5,316,337 | +1.85(+1.50%) |
Jun 19, 2015 | 123.49 | 123.87 | 122.51 | 123.32 | 6,295,259 | -0.13(-0.10%) |
Jun 18, 2015 | 120.27 | 123.61 | 120.13 | 123.45 | 10,323,985 | +3.70(+3.09%) |
Jun 17, 2015 | 119.49 | 120.22 | 119.04 | 119.75 | 3,987,322 | +0.71(+0.60%) |
Jun 16, 2015 | 118.26 | 119.42 | 118.10 | 119.04 | 2,842,872 | +0.23(+0.19%) |
Jun 15, 2015 | 117.90 | 118.94 | 117.03 | 118.81 | 4,254,897 | -0.07(-0.06%) |
Jun 12, 2015 | 119.48 | 119.86 | 118.26 | 118.88 | 3,915,990 | -1.36(-1.13%) |
Jun 11, 2015 | 119.88 | 120.42 | 119.34 | 120.24 | 3,899,491 | +0.73(+0.61%) |
Jun 10, 2015 | 117.53 | 119.60 | 116.89 | 119.51 | 5,963,990 | +1.70(+1.44%) |
Jun 09, 2015 | 119.19 | 119.24 | 117.11 | 117.82 | 7,821,194 | -1.43(-1.20%) |
Jun 08, 2015 | 119.93 | 120.19 | 118.67 | 119.24 | 4,842,409 | -0.66(-0.55%) |
Jun 05, 2015 | 118.09 | 120.13 | 117.31 | 119.91 | 6,162,966 | +1.39(+1.17%) |
Jun 04, 2015 | 118.79 | 119.62 | 117.63 | 118.52 | 4,696,688 | -0.66(-0.56%) |
Jun 03, 2015 | 119.45 | 119.63 | 118.46 | 119.18 | 2,668,542 | +0.45(+0.37%) |
Jun 02, 2015 | 118.72 | 119.61 | 117.70 | 118.74 | 5,108,768 | -0.44(-0.37%) |
Jun 01, 2015 | 119.89 | 120.02 | 117.80 | 119.18 | 4,128,659 | -0.07(-0.06%) |
May 29, 2015 | 119.09 | 120.17 | 118.66 | 119.25 | 6,785,821 | +0.05(+0.04%) |
May 28, 2015 | 119.35 | 119.89 | 118.26 | 119.20 | 4,757,067 | -0.68(-0.56%) |
May 27, 2015 | 117.70 | 119.89 | 117.46 | 119.88 | 4,138,323 | +2.18(+1.85%) |
May 26, 2015 | 118.43 | 118.98 | 117.12 | 117.70 | 4,048,518 | -1.39(-1.16%) |
May 22, 2015 | 118.76 | 119.09 | 119.09 | 119.09 | 2,704,736 | +0.31(+0.26%) |
May 21, 2015 | 118.96 | 119.33 | 118.14 | 118.78 | 2,729,938 | +0.00(+0.00%) |
May 20, 2015 | 117.76 | 119.47 | 116.69 | 118.78 | 4,258,539 | +1.02(+0.86%) |
May 19, 2015 | 117.87 | 118.24 | 117.15 | 117.76 | 3,566,784 | +0.06(+0.05%) |
May 18, 2015 | 115.63 | 117.83 | 115.63 | 117.70 | 4,434,310 | +1.53(+1.32%) |
May 15, 2015 | 116.27 | 116.62 | 115.58 | 116.17 | 3,648,370 | +0.01(+0.01%) |
May 14, 2015 | 115.46 | 116.19 | 113.67 | 116.17 | 4,338,188 | +1.55(+1.35%) |
May 13, 2015 | 115.25 | 116.03 | 114.08 | 114.62 | 3,483,275 | -0.31(-0.27%) |
May 12, 2015 | 113.98 | 115.30 | 113.04 | 114.92 | 6,168,326 | -0.16(-0.14%) |
May 11, 2015 | 115.64 | 115.95 | 114.67 | 115.09 | 3,587,537 | +0.05(+0.04%) |
May 08, 2015 | 113.94 | 115.56 | 113.72 | 115.04 | 6,430,557 | +2.62(+2.33%) |
May 07, 2015 | 112.10 | 112.67 | 110.65 | 112.42 | 4,899,059 | +1.11(+0.99%) |
May 06, 2015 | 111.67 | 112.38 | 110.03 | 111.31 | 6,311,494 | +0.89(+0.81%) |
May 05, 2015 | 112.46 | 112.67 | 110.12 | 110.42 | 6,179,931 | -2.35(-2.08%) |
May 04, 2015 | 112.61 | 114.58 | 112.48 | 112.77 | 6,991,688 | +0.39(+0.35%) |
May 01, 2015 | 110.67 | 112.56 | 110.42 | 112.38 | 7,661,980 | +3.38(+3.10%) |
Apr 30, 2015 | 111.86 | 112.91 | 108.00 | 109.00 | 10,793,854 | -3.64(-3.23%) |
Apr 29, 2015 | 111.92 | 114.03 | 111.31 | 112.64 | 7,221,897 | +0.10(+0.09%) |
Apr 28, 2015 | 114.16 | 115.17 | 110.62 | 112.54 | 13,183,723 | -1.32(-1.16%) |
Apr 27, 2015 | 119.12 | 119.31 | 113.55 | 113.87 | 13,228,497 | -4.95(-4.17%) |
Apr 24, 2015 | 119.33 | 120.06 | 118.53 | 118.82 | 3,632,611 | -1.30(-1.08%) |
Apr 23, 2015 | 118.91 | 120.30 | 118.26 | 120.12 | 3,879,549 | +1.25(+1.06%) |
Apr 22, 2015 | 120.03 | 120.16 | 118.22 | 118.86 | 3,741,260 | -0.22(-0.18%) |
Apr 21, 2015 | 118.16 | 119.35 | 117.58 | 119.08 | 5,008,271 | +2.14(+1.83%) |
Apr 20, 2015 | 117.16 | 117.44 | 115.73 | 116.94 | 3,680,553 | +0.49(+0.42%) |
Apr 17, 2015 | 117.23 | 117.64 | 115.36 | 116.45 | 5,643,094 | -1.65(-1.39%) |
Apr 16, 2015 | 117.93 | 118.57 | 117.33 | 118.10 | 2,362,401 | +0.18(+0.16%) |
Apr 15, 2015 | 117.66 | 118.26 | 116.31 | 117.91 | 6,959,486 | +1.22(+1.04%) |
Apr 14, 2015 | 117.31 | 117.60 | 115.69 | 116.70 | 3,763,716 | -0.36(-0.31%) |
Apr 13, 2015 | 116.86 | 118.24 | 116.54 | 117.06 | 3,754,217 | +0.29(+0.24%) |
Apr 10, 2015 | 115.80 | 117.03 | 115.26 | 116.77 | 3,129,143 | +1.43(+1.24%) |
Apr 09, 2015 | 114.85 | 116.15 | 113.94 | 115.34 | 5,031,443 | +0.34(+0.30%) |
Apr 08, 2015 | 112.03 | 115.46 | 112.03 | 115.00 | 7,112,554 | +3.30(+2.95%) |
Apr 07, 2015 | 110.88 | 113.33 | 110.85 | 111.70 | 7,325,036 | +1.00(+0.91%) |
Apr 06, 2015 | 110.10 | 111.81 | 110.03 | 110.70 | 4,302,569 | -0.28(-0.25%) |
Apr 02, 2015 | 111.21 | 110.97 | 110.97 | 110.97 | 6,370,334 | -0.12(-0.11%) |