Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 95.84 | 97.04 | 94.56 | 94.96 | 2,105,825 | -0.88(-0.92%) |
May 27, 2016 | 94.72 | 95.84 | 95.84 | 95.84 | 1,761,137 | +0.24(+0.25%) |
May 26, 2016 | 96.88 | 96.96 | 95.36 | 95.60 | 2,706,531 | -0.64(-0.67%) |
May 25, 2016 | 95.36 | 96.40 | 94.28 | 96.24 | 3,141,790 | +1.68(+1.78%) |
May 24, 2016 | 93.36 | 94.80 | 93.28 | 94.56 | 2,135,894 | +1.28(+1.37%) |
May 23, 2016 | 92.08 | 93.51 | 91.92 | 93.28 | 2,034,843 | -0.72(-0.77%) |
May 20, 2016 | 94.32 | 94.88 | 92.88 | 94.00 | 2,402,505 | -0.32(-0.34%) |
May 19, 2016 | 92.64 | 94.40 | 91.53 | 94.32 | 2,736,607 | +0.72(+0.77%) |
May 18, 2016 | 94.80 | 96.00 | 93.60 | 93.60 | 3,676,569 | -1.76(-1.85%) |
May 17, 2016 | 94.00 | 95.44 | 93.68 | 95.36 | 2,787,601 | +1.28(+1.36%) |
May 16, 2016 | 93.44 | 94.32 | 93.04 | 94.08 | 3,337,605 | +3.12(+3.43%) |
May 13, 2016 | 90.80 | 91.44 | 90.16 | 90.96 | 1,903,755 | -0.64(-0.70%) |
May 12, 2016 | 92.20 | 92.24 | 89.76 | 91.60 | 2,992,629 | +0.88(+0.97%) |
May 11, 2016 | 87.28 | 91.36 | 86.80 | 90.72 | 3,666,175 | +2.80(+3.18%) |
May 10, 2016 | 86.00 | 88.16 | 85.76 | 87.92 | 2,627,127 | +2.48(+2.90%) |
May 09, 2016 | 86.88 | 87.28 | 85.12 | 85.44 | 2,766,779 | -2.24(-2.55%) |
May 06, 2016 | 86.48 | 89.20 | 86.24 | 87.68 | 3,299,585 | +0.48(+0.55%) |
May 05, 2016 | 89.84 | 89.92 | 86.48 | 87.20 | 4,267,845 | +0.88(+1.02%) |
May 04, 2016 | 87.44 | 88.29 | 85.04 | 86.32 | 3,103,312 | +0.40(+0.47%) |
May 03, 2016 | 86.88 | 87.04 | 85.24 | 85.92 | 3,548,777 | -2.48(-2.81%) |
May 02, 2016 | 89.92 | 90.00 | 87.60 | 88.40 | 2,700,802 | -2.00(-2.21%) |
Apr 29, 2016 | 91.36 | 92.00 | 88.96 | 90.40 | 4,350,264 | +0.64(+0.71%) |
Apr 28, 2016 | 89.28 | 90.72 | 88.80 | 89.76 | 3,116,102 | +0.64(+0.72%) |
Apr 27, 2016 | 88.20 | 89.72 | 86.08 | 89.12 | 4,738,431 | +2.64(+3.05%) |
Apr 26, 2016 | 85.28 | 86.96 | 84.96 | 86.48 | 2,398,593 | +2.08(+2.46%) |
Apr 25, 2016 | 86.24 | 86.48 | 83.76 | 84.40 | 2,744,641 | -1.68(-1.95%) |
Apr 22, 2016 | 86.00 | 87.44 | 85.52 | 86.08 | 3,745,524 | +0.32(+0.37%) |
Apr 21, 2016 | 85.68 | 86.56 | 84.64 | 85.76 | 3,390,547 | -0.32(-0.37%) |
Apr 20, 2016 | 81.92 | 87.04 | 81.60 | 86.08 | 5,312,015 | +2.56(+3.07%) |
Apr 19, 2016 | 82.00 | 84.32 | 81.76 | 83.52 | 4,681,760 | +2.16(+2.65%) |
Apr 18, 2016 | 78.72 | 81.92 | 78.32 | 81.36 | 4,873,517 | -0.64(-0.78%) |
Apr 15, 2016 | 82.24 | 82.64 | 81.04 | 82.00 | 4,372,621 | -1.84(-2.19%) |
Apr 14, 2016 | 84.64 | 85.20 | 83.36 | 83.84 | 3,969,377 | -0.24(-0.29%) |
Apr 13, 2016 | 84.72 | 85.92 | 83.84 | 84.08 | 5,365,213 | -1.04(-1.22%) |
Apr 12, 2016 | 82.96 | 85.76 | 82.48 | 85.12 | 7,076,078 | +2.88(+3.50%) |
Apr 11, 2016 | 81.52 | 82.72 | 81.20 | 82.24 | 3,632,985 | +2.00(+2.49%) |
Apr 08, 2016 | 79.80 | 80.88 | 79.44 | 80.24 | 5,894,558 | +4.16(+5.47%) |
Apr 07, 2016 | 75.92 | 76.40 | 74.66 | 76.08 | 3,524,495 | -0.72(-0.94%) |
Apr 06, 2016 | 75.04 | 77.04 | 74.56 | 76.80 | 5,708,344 | +3.76(+5.15%) |
Apr 05, 2016 | 72.56 | 73.52 | 71.92 | 73.04 | 5,328,755 | +0.40(+0.55%) |
Apr 04, 2016 | 74.56 | 75.68 | 72.40 | 72.64 | 4,835,376 | -1.99(-2.67%) |
Apr 01, 2016 | 75.28 | 75.64 | 74.56 | 74.63 | 5,033,257 | -2.97(-3.82%) |
Mar 31, 2016 | 77.44 | 79.36 | 77.36 | 77.60 | 4,083,558 | -0.24(-0.31%) |
Mar 30, 2016 | 79.92 | 81.04 | 77.60 | 77.84 | 4,616,897 | -0.56(-0.71%) |
Mar 29, 2016 | 77.68 | 78.56 | 77.04 | 78.40 | 4,370,183 | -1.68(-2.10%) |
Mar 28, 2016 | 80.08 | 80.48 | 78.97 | 80.08 | 3,403,753 | -0.40(-0.50%) |
Mar 24, 2016 | 78.24 | 80.48 | 80.48 | 80.48 | 6,322,037 | -0.40(-0.49%) |
Mar 23, 2016 | 82.64 | 82.96 | 80.64 | 80.88 | 5,022,245 | -3.44(-4.08%) |
Mar 22, 2016 | 83.28 | 85.12 | 83.04 | 84.32 | 3,533,680 | -0.40(-0.47%) |
Mar 21, 2016 | 84.00 | 84.96 | 82.88 | 84.72 | 4,371,294 | +0.88(+1.05%) |
Mar 18, 2016 | 85.68 | 86.40 | 83.44 | 83.84 | 4,864,945 | -0.56(-0.66%) |
Mar 17, 2016 | 82.96 | 84.80 | 82.35 | 84.40 | 5,120,675 | +2.96(+3.63%) |
Mar 16, 2016 | 79.28 | 81.60 | 79.28 | 81.44 | 4,785,126 | +3.84(+4.95%) |
Mar 15, 2016 | 77.84 | 77.95 | 76.72 | 77.60 | 4,432,978 | -1.44(-1.82%) |
Mar 14, 2016 | 79.36 | 79.44 | 78.08 | 79.04 | 4,662,014 | -2.48(-3.04%) |
Mar 11, 2016 | 81.68 | 82.32 | 80.48 | 81.52 | 3,518,001 | +1.20(+1.49%) |
Mar 10, 2016 | 79.68 | 80.96 | 79.04 | 80.32 | 4,132,864 | -0.88(-1.08%) |
Mar 09, 2016 | 78.96 | 81.68 | 78.80 | 81.20 | 5,495,165 | +4.00(+5.18%) |
Mar 08, 2016 | 80.32 | 80.32 | 77.20 | 77.20 | 5,708,628 | -3.68(-4.55%) |
Mar 07, 2016 | 77.44 | 81.16 | 77.36 | 80.88 | 8,382,187 | +3.68(+4.77%) |
Mar 04, 2016 | 74.32 | 77.20 | 73.44 | 77.20 | 6,121,726 | +3.20(+4.32%) |
Mar 03, 2016 | 73.04 | 75.28 | 72.88 | 74.00 | 4,291,743 | -0.40(-0.54%) |
Mar 02, 2016 | 72.08 | 74.88 | 71.52 | 74.40 | 6,180,382 | +1.20(+1.64%) |
Mar 01, 2016 | 71.84 | 74.04 | 71.12 | 73.20 | 5,937,844 | +1.20(+1.67%) |
Feb 29, 2016 | 70.88 | 72.32 | 70.24 | 72.00 | 6,318,474 | +1.76(+2.51%) |
Feb 26, 2016 | 73.12 | 73.28 | 69.60 | 70.24 | 7,349,927 | -0.16(-0.23%) |
Feb 25, 2016 | 67.84 | 71.35 | 66.24 | 70.40 | 4,933,098 | +1.68(+2.44%) |
Feb 24, 2016 | 65.52 | 69.04 | 65.12 | 68.72 | 6,010,010 | +0.88(+1.30%) |
Feb 23, 2016 | 70.08 | 70.08 | 67.44 | 67.84 | 7,779,270 | -3.44(-4.83%) |
Feb 22, 2016 | 71.24 | 72.08 | 70.72 | 71.28 | 6,742,166 | +2.88(+4.21%) |
Feb 19, 2016 | 68.40 | 68.76 | 67.08 | 68.40 | 5,945,324 | -0.88(-1.27%) |
Feb 18, 2016 | 72.24 | 72.56 | 69.20 | 69.28 | 6,902,584 | -0.96(-1.37%) |
Feb 17, 2016 | 67.44 | 71.20 | 67.12 | 70.24 | 7,512,662 | +3.76(+5.66%) |
Feb 16, 2016 | 67.96 | 68.16 | 65.44 | 66.48 | 6,108,451 | -0.16(-0.24%) |
Feb 12, 2016 | 65.28 | 66.64 | 66.64 | 66.64 | 8,488,400 | +2.70(+4.23%) |
Feb 11, 2016 | 62.56 | 64.24 | 61.36 | 63.94 | 11,972,713 | +0.26(+0.41%) |
Feb 10, 2016 | 63.76 | 67.20 | 63.12 | 63.68 | 7,993,124 | -1.76(-2.69%) |
Feb 09, 2016 | 68.08 | 69.36 | 63.76 | 65.44 | 7,220,206 | -3.68(-5.32%) |
Feb 08, 2016 | 70.16 | 70.56 | 68.16 | 69.12 | 4,781,810 | -2.16(-3.03%) |
Feb 05, 2016 | 72.32 | 73.84 | 70.40 | 71.28 | 4,355,949 | -1.68(-2.30%) |
Feb 04, 2016 | 76.40 | 77.20 | 72.48 | 72.96 | 5,605,471 | -1.76(-2.36%) |
Feb 03, 2016 | 70.72 | 74.80 | 68.32 | 74.72 | 9,018,920 | +6.16(+8.98%) |
Feb 02, 2016 | 69.76 | 70.48 | 68.48 | 68.56 | 5,515,672 | -3.60(-4.99%) |
Feb 01, 2016 | 74.76 | 74.88 | 71.92 | 72.16 | 6,090,512 | -5.04(-6.53%) |
Jan 29, 2016 | 78.16 | 79.04 | 75.04 | 77.20 | 5,901,218 | -0.40(-0.52%) |
Jan 28, 2016 | 78.40 | 78.88 | 75.28 | 77.60 | 8,257,704 | +4.16(+5.66%) |
Jan 27, 2016 | 71.36 | 75.40 | 70.32 | 73.44 | 8,922,365 | +1.68(+2.34%) |
Jan 26, 2016 | 70.48 | 74.48 | 69.92 | 71.76 | 6,409,962 | +3.44(+5.04%) |
Jan 25, 2016 | 71.52 | 72.96 | 68.32 | 68.32 | 6,888,470 | -5.84(-7.87%) |
Jan 22, 2016 | 72.72 | 74.32 | 71.76 | 74.16 | 7,819,525 | +5.68(+8.29%) |
Jan 21, 2016 | 64.80 | 69.52 | 64.48 | 68.48 | 10,872,909 | +2.56(+3.88%) |
Jan 20, 2016 | 66.72 | 66.96 | 63.36 | 65.92 | 10,380,212 | -2.00(-2.94%) |
Jan 19, 2016 | 70.00 | 70.16 | 67.60 | 67.92 | 7,501,394 | -2.40(-3.41%) |
Jan 15, 2016 | 70.32 | 70.32 | 70.32 | 70.32 | 11,602,612 | -3.52(-4.77%) |
Jan 14, 2016 | 73.12 | 74.72 | 72.32 | 73.84 | 5,950,205 | +1.12(+1.54%) |
Jan 13, 2016 | 74.40 | 75.12 | 71.44 | 72.72 | 12,458,241 | -0.64(-0.87%) |
Jan 12, 2016 | 75.44 | 75.84 | 71.20 | 73.36 | 12,737,424 | -0.64(-0.86%) |
Jan 11, 2016 | 77.76 | 78.08 | 73.60 | 74.00 | 10,277,991 | -4.40(-5.61%) |
Jan 08, 2016 | 79.60 | 80.12 | 77.68 | 78.40 | 5,586,047 | -0.80(-1.01%) |
Jan 07, 2016 | 79.12 | 81.60 | 78.80 | 79.20 | 6,495,175 | -1.68(-2.08%) |
Jan 06, 2016 | 82.40 | 83.76 | 80.44 | 80.88 | 9,124,458 | -4.40(-5.16%) |
Jan 05, 2016 | 86.40 | 86.96 | 85.12 | 85.28 | 4,014,905 | -2.56(-2.91%) |
Jan 04, 2016 | 90.08 | 91.36 | 86.56 | 87.84 | 4,528,495 | -0.16(-0.18%) |
Dec 31, 2015 | 86.72 | 88.00 | 88.00 | 88.00 | 3,795,287 | +0.56(+0.64%) |
Dec 30, 2015 | 87.68 | 88.00 | 86.72 | 87.44 | 3,097,192 | -2.64(-2.93%) |
Dec 29, 2015 | 89.28 | 90.32 | 89.20 | 90.08 | 2,942,301 | +2.64(+3.02%) |
Dec 28, 2015 | 88.48 | 88.56 | 87.28 | 87.44 | 2,559,150 | -2.96(-3.27%) |
Dec 24, 2015 | 90.72 | 90.40 | 90.40 | 90.40 | 2,379,762 | +0.32(+0.36%) |
Dec 23, 2015 | 88.48 | 90.32 | 88.00 | 90.08 | 4,915,965 | +3.92(+4.55%) |
Dec 22, 2015 | 85.44 | 87.04 | 85.28 | 86.16 | 2,734,319 | +0.88(+1.03%) |
Dec 21, 2015 | 84.80 | 85.96 | 84.16 | 85.28 | 3,312,597 | +0.00(+0.00%) |
Dec 18, 2015 | 86.48 | 87.92 | 84.96 | 85.28 | 4,639,068 | -0.64(-0.74%) |
Dec 17, 2015 | 87.60 | 87.60 | 85.68 | 85.92 | 3,753,750 | -2.00(-2.27%) |
Dec 16, 2015 | 89.84 | 90.68 | 87.04 | 87.92 | 4,537,229 | -3.28(-3.60%) |
Dec 15, 2015 | 90.64 | 93.20 | 90.00 | 91.20 | 4,483,169 | +1.92(+2.15%) |
Dec 14, 2015 | 87.76 | 90.43 | 86.32 | 89.28 | 4,886,974 | +0.72(+0.81%) |
Dec 11, 2015 | 90.40 | 90.64 | 88.00 | 88.56 | 5,557,615 | -2.40(-2.64%) |
Dec 10, 2015 | 91.52 | 92.56 | 90.64 | 90.96 | 4,213,096 | -1.52(-1.64%) |
Dec 09, 2015 | 94.16 | 96.48 | 91.44 | 92.48 | 4,854,404 | -0.96(-1.03%) |
Dec 08, 2015 | 92.16 | 95.72 | 91.60 | 93.44 | 4,931,193 | -0.32(-0.34%) |
Dec 07, 2015 | 96.16 | 96.60 | 93.20 | 93.76 | 6,660,894 | -5.92(-5.94%) |
Dec 04, 2015 | 99.60 | 101.04 | 98.64 | 99.68 | 5,235,564 | -2.48(-2.43%) |
Dec 03, 2015 | 100.72 | 103.76 | 99.60 | 102.16 | 4,497,808 | +2.32(+2.32%) |
Dec 02, 2015 | 102.16 | 104.24 | 99.04 | 99.84 | 6,562,949 | -3.76(-3.63%) |
Dec 01, 2015 | 103.36 | 104.88 | 102.64 | 103.60 | 2,455,814 | +0.16(+0.15%) |
Nov 30, 2015 | 105.44 | 105.84 | 103.20 | 103.44 | 2,758,482 | -0.80(-0.77%) |
Nov 27, 2015 | 104.72 | 104.88 | 104.00 | 104.24 | 1,327,445 | -2.88(-2.69%) |
Nov 25, 2015 | 104.88 | 107.12 | 107.12 | 107.12 | 3,389,625 | +0.56(+0.53%) |
Nov 24, 2015 | 106.80 | 108.00 | 105.56 | 106.56 | 3,189,901 | +2.40(+2.30%) |
Nov 23, 2015 | 102.72 | 105.88 | 102.56 | 104.16 | 3,630,524 | +0.72(+0.70%) |
Nov 20, 2015 | 103.52 | 106.24 | 102.88 | 103.44 | 4,722,019 | -0.24(-0.23%) |
Nov 19, 2015 | 103.36 | 104.24 | 102.88 | 103.68 | 2,804,539 | -0.72(-0.69%) |
Nov 18, 2015 | 105.12 | 105.60 | 102.64 | 104.40 | 3,092,839 | +0.32(+0.31%) |
Nov 17, 2015 | 105.36 | 105.76 | 103.52 | 104.08 | 2,869,853 | -3.04(-2.84%) |
Nov 16, 2015 | 104.00 | 107.44 | 102.48 | 107.12 | 4,722,605 | +2.64(+2.53%) |
Nov 13, 2015 | 105.60 | 105.84 | 103.28 | 104.48 | 4,322,937 | -2.32(-2.17%) |
Nov 12, 2015 | 107.60 | 109.60 | 106.56 | 106.80 | 4,193,758 | -3.28(-2.98%) |
Nov 11, 2015 | 112.48 | 112.71 | 109.12 | 110.08 | 3,018,123 | -2.64(-2.34%) |
Nov 10, 2015 | 112.00 | 114.32 | 111.92 | 112.72 | 1,982,549 | +0.08(+0.07%) |
Nov 09, 2015 | 112.80 | 113.76 | 111.60 | 112.64 | 2,781,326 | -1.20(-1.05%) |
Nov 06, 2015 | 114.32 | 114.96 | 112.80 | 113.84 | 2,799,957 | -2.00(-1.73%) |
Nov 05, 2015 | 117.36 | 118.72 | 115.36 | 115.84 | 3,266,858 | -2.96(-2.49%) |
Nov 04, 2015 | 121.60 | 122.24 | 118.00 | 118.80 | 3,217,357 | -3.44(-2.81%) |
Nov 03, 2015 | 120.32 | 123.60 | 119.52 | 122.24 | 4,540,198 | +4.24(+3.59%) |
Nov 02, 2015 | 117.52 | 119.36 | 117.16 | 118.00 | 2,007,308 | -0.48(-0.41%) |
Oct 30, 2015 | 117.28 | 120.16 | 116.56 | 118.48 | 2,415,291 | +1.44(+1.23%) |
Oct 29, 2015 | 117.68 | 119.52 | 116.64 | 117.04 | 2,749,199 | -0.48(-0.41%) |
Oct 28, 2015 | 111.76 | 117.60 | 111.28 | 117.52 | 6,115,350 | +6.96(+6.30%) |
Oct 27, 2015 | 109.68 | 110.80 | 108.88 | 110.56 | 3,297,998 | -1.52(-1.36%) |
Oct 26, 2015 | 113.44 | 113.60 | 112.00 | 112.08 | 2,642,228 | -2.08(-1.82%) |
Oct 23, 2015 | 113.84 | 115.12 | 113.04 | 114.16 | 3,346,844 | -1.92(-1.65%) |
Oct 22, 2015 | 116.96 | 117.84 | 114.80 | 116.08 | 2,075,379 | +0.64(+0.55%) |
Oct 21, 2015 | 116.00 | 117.32 | 114.72 | 115.44 | 3,319,352 | -2.40(-2.04%) |
Oct 20, 2015 | 118.40 | 119.92 | 116.88 | 117.84 | 2,529,608 | -0.80(-0.67%) |
Oct 19, 2015 | 119.28 | 120.16 | 118.18 | 118.64 | 2,648,726 | -3.12(-2.56%) |
Oct 16, 2015 | 122.24 | 122.56 | 119.28 | 121.76 | 2,893,051 | +0.72(+0.59%) |
Oct 15, 2015 | 120.40 | 121.12 | 117.04 | 121.04 | 4,517,239 | +0.64(+0.53%) |
Oct 14, 2015 | 119.84 | 121.28 | 118.80 | 120.40 | 2,345,066 | -0.08(-0.07%) |
Oct 13, 2015 | 121.44 | 124.99 | 119.92 | 120.48 | 3,732,320 | -2.00(-1.63%) |
Oct 12, 2015 | 127.92 | 127.92 | 121.60 | 122.48 | 3,620,003 | -5.44(-4.25%) |
Oct 09, 2015 | 128.32 | 129.59 | 127.04 | 127.92 | 3,722,325 | -0.40(-0.31%) |
Oct 08, 2015 | 125.28 | 129.28 | 124.56 | 128.32 | 3,705,479 | +3.76(+3.02%) |
Oct 07, 2015 | 127.44 | 128.40 | 123.36 | 124.56 | 5,100,909 | -1.36(-1.08%) |
Oct 06, 2015 | 120.88 | 126.00 | 120.64 | 125.92 | 5,567,418 | +5.92(+4.93%) |
Oct 05, 2015 | 120.24 | 121.28 | 119.04 | 120.00 | 2,895,217 | +1.84(+1.56%) |
Oct 02, 2015 | 114.32 | 118.40 | 113.68 | 118.16 | 3,491,457 | +1.52(+1.30%) |
Oct 01, 2015 | 121.20 | 121.60 | 115.44 | 116.64 | 4,043,962 | -0.80(-0.68%) |
Sep 30, 2015 | 116.40 | 118.56 | 115.68 | 117.44 | 3,059,540 | +0.56(+0.48%) |
Sep 29, 2015 | 116.08 | 118.08 | 115.60 | 116.88 | 1,836,078 | +1.84(+1.60%) |
Sep 28, 2015 | 115.60 | 117.20 | 114.56 | 115.04 | 2,540,642 | -2.72(-2.31%) |
Sep 25, 2015 | 118.48 | 119.84 | 116.80 | 117.76 | 2,783,440 | +1.04(+0.89%) |
Sep 24, 2015 | 114.32 | 116.80 | 113.89 | 116.72 | 3,333,136 | +1.20(+1.04%) |
Sep 23, 2015 | 120.64 | 121.92 | 114.80 | 115.52 | 4,616,789 | -3.84(-3.22%) |
Sep 22, 2015 | 118.16 | 120.24 | 117.36 | 119.36 | 3,540,055 | -1.04(-0.86%) |
Sep 21, 2015 | 119.36 | 121.52 | 118.56 | 120.40 | 2,885,333 | +3.44(+2.94%) |
Sep 18, 2015 | 118.96 | 119.80 | 115.36 | 116.96 | 3,599,753 | -4.88(-4.01%) |
Sep 17, 2015 | 123.04 | 124.28 | 121.04 | 121.84 | 3,551,116 | -1.04(-0.85%) |
Sep 16, 2015 | 119.28 | 123.44 | 118.48 | 122.88 | 5,531,144 | +6.32(+5.42%) |
Sep 15, 2015 | 115.84 | 117.44 | 114.76 | 116.56 | 2,150,496 | +1.44(+1.25%) |
Sep 14, 2015 | 115.36 | 116.16 | 114.00 | 115.12 | 2,223,517 | -2.08(-1.77%) |
Sep 11, 2015 | 116.96 | 118.88 | 115.52 | 117.20 | 3,214,238 | -2.24(-1.88%) |
Sep 10, 2015 | 116.88 | 120.40 | 115.76 | 119.44 | 2,436,560 | +3.36(+2.89%) |
Sep 09, 2015 | 119.92 | 120.48 | 115.60 | 116.08 | 2,721,571 | -4.08(-3.40%) |
Sep 08, 2015 | 119.28 | 121.60 | 116.64 | 120.16 | 3,639,215 | -0.48(-0.40%) |
Sep 04, 2015 | 121.68 | 120.64 | 120.64 | 120.64 | 2,765,487 | -2.08(-1.69%) |
Sep 03, 2015 | 121.84 | 126.80 | 120.40 | 122.72 | 5,711,418 | +2.00(+1.66%) |
Sep 02, 2015 | 120.88 | 122.56 | 113.28 | 120.72 | 7,385,075 | +2.24(+1.89%) |
Sep 01, 2015 | 123.84 | 124.72 | 117.52 | 118.48 | 7,166,454 | -8.64(-6.80%) |
Aug 31, 2015 | 117.36 | 129.20 | 114.24 | 127.12 | 10,974,128 | +8.08(+6.79%) |
Aug 28, 2015 | 110.64 | 120.24 | 110.64 | 119.04 | 8,598,009 | +7.44(+6.67%) |
Aug 27, 2015 | 104.40 | 112.00 | 104.32 | 111.60 | 7,017,433 | +9.44(+9.24%) |
Aug 26, 2015 | 102.80 | 104.00 | 100.96 | 102.16 | 4,053,045 | +0.32(+0.31%) |
Aug 25, 2015 | 104.16 | 104.40 | 101.68 | 101.84 | 4,034,041 | +1.92(+1.92%) |
Aug 24, 2015 | 100.96 | 103.52 | 98.96 | 99.92 | 6,164,083 | -5.92(-5.59%) |
Aug 21, 2015 | 107.68 | 108.52 | 104.48 | 105.84 | 3,927,345 | -1.12(-1.05%) |
Aug 20, 2015 | 108.40 | 109.60 | 106.80 | 106.96 | 3,939,821 | -0.48(-0.45%) |
Aug 19, 2015 | 111.84 | 112.24 | 107.28 | 107.44 | 4,482,357 | -4.96(-4.41%) |
Aug 18, 2015 | 111.44 | 113.68 | 110.72 | 112.40 | 1,931,427 | +1.28(+1.15%) |
Aug 17, 2015 | 112.40 | 113.28 | 110.88 | 111.12 | 2,080,427 | -0.80(-0.71%) |
Aug 14, 2015 | 113.36 | 114.16 | 111.84 | 111.92 | 2,085,749 | -0.80(-0.71%) |
Aug 13, 2015 | 114.24 | 114.24 | 111.84 | 112.72 | 3,301,457 | -2.80(-2.42%) |
Aug 12, 2015 | 116.16 | 116.64 | 114.24 | 115.52 | 2,299,894 | -0.40(-0.35%) |
Aug 11, 2015 | 115.84 | 116.32 | 114.16 | 115.92 | 3,175,820 | -3.20(-2.69%) |
Aug 10, 2015 | 116.16 | 119.88 | 115.84 | 119.12 | 2,559,229 | +2.64(+2.27%) |
Aug 07, 2015 | 117.76 | 118.24 | 116.16 | 116.48 | 2,475,526 | -2.48(-2.08%) |
Aug 06, 2015 | 118.80 | 119.20 | 117.44 | 118.96 | 2,990,837 | -1.28(-1.06%) |
Aug 05, 2015 | 122.48 | 124.12 | 119.20 | 120.24 | 3,325,390 | -1.52(-1.25%) |
Aug 04, 2015 | 121.68 | 122.88 | 120.80 | 121.76 | 1,815,921 | +0.96(+0.79%) |
Aug 03, 2015 | 122.32 | 123.72 | 119.92 | 120.80 | 4,348,519 | -3.92(-3.14%) |
Jul 31, 2015 | 128.96 | 129.12 | 124.32 | 124.72 | 3,075,246 | -4.08(-3.17%) |
Jul 30, 2015 | 129.68 | 130.96 | 128.48 | 128.80 | 1,733,910 | -1.12(-0.86%) |
Jul 29, 2015 | 126.56 | 131.60 | 126.40 | 129.92 | 4,339,787 | +3.12(+2.46%) |
Jul 28, 2015 | 126.08 | 128.72 | 125.12 | 126.80 | 2,748,234 | +1.60(+1.28%) |
Jul 27, 2015 | 126.48 | 127.20 | 125.12 | 125.20 | 4,754,346 | -3.04(-2.37%) |
Jul 24, 2015 | 129.44 | 129.44 | 126.88 | 128.24 | 2,905,769 | -0.88(-0.68%) |
Jul 23, 2015 | 131.52 | 131.92 | 128.16 | 129.12 | 2,835,934 | -1.60(-1.22%) |
Jul 22, 2015 | 133.24 | 134.32 | 130.40 | 130.72 | 3,386,869 | -4.56(-3.37%) |
Jul 21, 2015 | 134.72 | 136.64 | 134.24 | 135.28 | 1,601,956 | +1.76(+1.32%) |
Jul 20, 2015 | 135.44 | 135.76 | 133.52 | 133.52 | 2,055,339 | -2.40(-1.77%) |
Jul 17, 2015 | 136.32 | 136.40 | 134.24 | 135.92 | 2,976,490 | -0.48(-0.35%) |
Jul 16, 2015 | 139.12 | 139.17 | 136.00 | 136.40 | 2,428,505 | -1.44(-1.04%) |
Jul 15, 2015 | 140.00 | 141.60 | 137.20 | 137.84 | 3,573,504 | -2.76(-1.96%) |
Jul 14, 2015 | 139.04 | 140.60 | 138.68 | 140.60 | 2,475,014 | +0.52(+0.37%) |
Jul 13, 2015 | 139.20 | 142.64 | 138.80 | 140.08 | 2,100,257 | -1.28(-0.91%) |
Jul 10, 2015 | 141.20 | 142.40 | 139.36 | 141.36 | 2,132,974 | -0.32(-0.23%) |
Jul 09, 2015 | 142.40 | 143.28 | 140.24 | 141.68 | 2,157,466 | +2.64(+1.90%) |
Jul 08, 2015 | 140.96 | 141.60 | 136.56 | 139.04 | 2,957,035 | -3.04(-2.14%) |
Jul 07, 2015 | 140.72 | 143.28 | 135.60 | 142.08 | 5,458,778 | +0.24(+0.17%) |
Jul 06, 2015 | 146.56 | 146.64 | 140.64 | 141.84 | 5,211,140 | -9.60(-6.34%) |
Jul 02, 2015 | 153.28 | 151.44 | 151.44 | 151.44 | 2,300,312 | -1.36(-0.89%) |
Jul 01, 2015 | 156.32 | 156.64 | 152.00 | 152.80 | 3,127,760 | -6.24(-3.92%) |
Jun 30, 2015 | 157.92 | 160.00 | 157.20 | 159.04 | 1,841,194 | +2.96(+1.90%) |
Jun 29, 2015 | 156.72 | 157.84 | 155.92 | 156.08 | 2,362,188 | -3.76(-2.35%) |
Jun 26, 2015 | 158.32 | 160.72 | 157.84 | 159.84 | 1,364,360 | +0.00(+0.00%) |
Jun 25, 2015 | 160.40 | 160.96 | 159.36 | 159.84 | 1,508,480 | -1.84(-1.14%) |
Jun 24, 2015 | 162.96 | 164.96 | 160.32 | 161.68 | 2,669,750 | -2.08(-1.27%) |
Jun 23, 2015 | 160.16 | 164.56 | 159.76 | 163.76 | 2,266,723 | +2.48(+1.54%) |
Jun 22, 2015 | 159.36 | 162.04 | 159.02 | 161.28 | 1,408,171 | +1.12(+0.70%) |
Jun 19, 2015 | 160.32 | 161.20 | 158.88 | 160.16 | 1,774,217 | -2.72(-1.67%) |
Jun 18, 2015 | 162.72 | 163.60 | 161.36 | 162.88 | 1,857,914 | +1.20(+0.74%) |
Jun 17, 2015 | 164.96 | 165.28 | 159.20 | 161.68 | 2,466,750 | -0.40(-0.25%) |
Jun 16, 2015 | 161.36 | 162.72 | 161.04 | 162.08 | 804,997 | +0.88(+0.55%) |
Jun 15, 2015 | 159.60 | 161.60 | 159.52 | 161.20 | 1,256,329 | -0.96(-0.59%) |
Jun 12, 2015 | 162.08 | 163.24 | 161.52 | 162.16 | 1,211,599 | -1.76(-1.07%) |
Jun 11, 2015 | 164.96 | 164.96 | 162.64 | 163.92 | 1,160,639 | -1.20(-0.73%) |
Jun 10, 2015 | 166.32 | 166.40 | 163.40 | 165.12 | 2,832,514 | +3.44(+2.13%) |
Jun 09, 2015 | 161.60 | 163.12 | 161.12 | 161.68 | 1,955,982 | +4.00(+2.54%) |
Jun 08, 2015 | 158.00 | 159.12 | 156.40 | 157.68 | 1,432,136 | -1.52(-0.95%) |
Jun 05, 2015 | 154.00 | 160.00 | 153.92 | 159.20 | 2,639,272 | +1.92(+1.22%) |
Jun 04, 2015 | 159.36 | 159.80 | 156.40 | 157.28 | 2,545,894 | -4.08(-2.53%) |
Jun 03, 2015 | 163.92 | 165.92 | 160.40 | 161.36 | 2,089,957 | -4.08(-2.47%) |
Jun 02, 2015 | 164.24 | 166.40 | 163.28 | 165.44 | 2,274,482 | +2.56(+1.57%) |