Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 151.25 | 156.22 | 150.89 | 156.22 | 9,417 | +3.75(+2.46%) |
May 27, 2016 | 148.00 | 152.47 | 152.47 | 152.47 | 13,602 | +3.60(+2.42%) |
May 26, 2016 | 149.90 | 151.44 | 148.41 | 148.87 | 10,269 | -0.55(-0.37%) |
May 25, 2016 | 150.04 | 151.56 | 147.49 | 149.42 | 9,894 | -1.29(-0.85%) |
May 24, 2016 | 151.31 | 152.61 | 149.46 | 150.70 | 11,996 | +1.83(+1.23%) |
May 23, 2016 | 146.71 | 150.28 | 146.71 | 148.87 | 10,128 | +1.85(+1.26%) |
May 20, 2016 | 142.66 | 148.73 | 142.66 | 147.03 | 8,216 | +0.92(+0.63%) |
May 19, 2016 | 147.95 | 147.95 | 144.42 | 146.11 | 9,173 | -1.66(-1.13%) |
May 18, 2016 | 149.98 | 150.13 | 145.84 | 147.77 | 11,122 | +1.20(+0.82%) |
May 17, 2016 | 150.46 | 150.70 | 146.57 | 146.57 | 11,059 | -3.26(-2.18%) |
May 16, 2016 | 151.60 | 151.62 | 147.35 | 149.83 | 10,889 | -0.87(-0.58%) |
May 13, 2016 | 147.95 | 150.70 | 146.88 | 150.70 | 9,185 | +1.75(+1.17%) |
May 12, 2016 | 147.96 | 150.24 | 147.91 | 148.96 | 6,842 | +0.98(+0.66%) |
May 11, 2016 | 144.53 | 148.38 | 144.26 | 147.97 | 15,639 | +3.24(+2.24%) |
May 10, 2016 | 138.39 | 144.73 | 136.45 | 144.73 | 14,291 | +7.35(+5.35%) |
May 09, 2016 | 138.25 | 140.38 | 137.38 | 137.38 | 20,928 | -1.84(-1.32%) |
May 06, 2016 | 139.68 | 139.68 | 137.95 | 139.22 | 5,236 | -0.28(-0.20%) |
May 05, 2016 | 139.95 | 141.05 | 137.38 | 139.49 | 7,176 | +0.44(+0.32%) |
May 04, 2016 | 142.33 | 143.35 | 138.99 | 139.05 | 24,371 | -1.79(-1.27%) |
May 03, 2016 | 138.67 | 142.34 | 138.67 | 140.84 | 4,990 | +0.25(+0.18%) |
May 02, 2016 | 139.68 | 143.77 | 139.53 | 140.59 | 7,772 | +1.38(+0.99%) |
Apr 29, 2016 | 140.69 | 142.43 | 137.62 | 139.22 | 7,906 | -2.76(-1.94%) |
Apr 28, 2016 | 146.71 | 147.03 | 141.71 | 141.97 | 7,304 | -1.75(-1.22%) |
Apr 27, 2016 | 142.15 | 147.94 | 141.68 | 143.73 | 9,184 | +3.13(+2.23%) |
Apr 26, 2016 | 138.90 | 140.59 | 138.37 | 140.59 | 5,535 | +0.00(+0.00%) |
Apr 25, 2016 | 136.92 | 142.43 | 136.92 | 140.59 | 25,526 | +4.04(+2.96%) |
Apr 22, 2016 | 136.28 | 137.38 | 136.28 | 136.55 | 2,872 | +0.18(+0.13%) |
Apr 21, 2016 | 136.46 | 137.84 | 136.37 | 136.37 | 3,726 | -1.47(-1.07%) |
Apr 20, 2016 | 137.84 | 139.68 | 136.46 | 137.84 | 10,462 | +0.68(+0.50%) |
Apr 19, 2016 | 137.38 | 138.30 | 136.46 | 137.16 | 4,744 | +0.31(+0.23%) |
Apr 18, 2016 | 136.39 | 138.30 | 136.39 | 136.84 | 4,376 | -1.18(-0.85%) |
Apr 15, 2016 | 137.84 | 138.02 | 134.16 | 138.02 | 7,921 | +0.18(+0.13%) |
Apr 14, 2016 | 138.76 | 138.76 | 137.34 | 137.84 | 5,938 | -0.45(-0.33%) |
Apr 13, 2016 | 137.68 | 138.76 | 136.93 | 138.29 | 3,615 | +0.22(+0.16%) |
Apr 12, 2016 | 136.00 | 140.59 | 136.00 | 138.07 | 11,455 | +1.48(+1.08%) |
Apr 11, 2016 | 136.92 | 137.75 | 135.08 | 136.59 | 7,181 | -1.02(-0.74%) |
Apr 08, 2016 | 136.92 | 137.75 | 135.82 | 137.61 | 11,237 | +1.33(+0.98%) |
Apr 07, 2016 | 136.74 | 136.91 | 133.32 | 136.28 | 7,302 | +1.63(+1.21%) |
Apr 06, 2016 | 133.66 | 137.38 | 133.66 | 134.65 | 4,557 | +0.21(+0.16%) |
Apr 05, 2016 | 136.23 | 137.84 | 133.66 | 134.44 | 3,297 | -2.71(-1.98%) |
Apr 04, 2016 | 133.38 | 137.84 | 133.38 | 137.15 | 2,699 | +3.63(+2.72%) |
Apr 01, 2016 | 134.39 | 136.69 | 131.41 | 133.52 | 7,454 | -0.19(-0.14%) |
Mar 31, 2016 | 135.09 | 137.80 | 133.38 | 133.71 | 8,553 | -3.69(-2.68%) |
Mar 30, 2016 | 137.65 | 137.65 | 134.45 | 137.40 | 4,287 | +1.74(+1.28%) |
Mar 29, 2016 | 137.41 | 137.41 | 134.19 | 135.66 | 4,663 | -1.09(-0.80%) |
Mar 28, 2016 | 134.64 | 138.26 | 134.64 | 136.75 | 3,137 | +2.11(+1.57%) |
Mar 24, 2016 | 134.89 | 134.64 | 134.64 | 134.64 | 7,944 | -2.28(-1.66%) |
Mar 23, 2016 | 137.36 | 138.76 | 136.46 | 136.92 | 6,739 | -0.69(-0.50%) |
Mar 22, 2016 | 138.37 | 138.37 | 133.34 | 137.61 | 9,874 | -1.84(-1.32%) |
Mar 21, 2016 | 135.09 | 139.68 | 135.09 | 139.45 | 12,983 | +4.74(+3.52%) |
Mar 18, 2016 | 139.64 | 139.64 | 134.39 | 134.70 | 9,797 | -3.55(-2.57%) |
Mar 17, 2016 | 139.22 | 139.46 | 137.84 | 138.25 | 7,013 | -0.36(-0.26%) |
Mar 16, 2016 | 135.21 | 139.49 | 134.65 | 138.61 | 9,078 | +4.70(+3.51%) |
Mar 15, 2016 | 133.34 | 137.72 | 133.34 | 133.91 | 2,637 | -1.46(-1.08%) |
Mar 14, 2016 | 135.71 | 136.07 | 133.24 | 135.38 | 2,666 | -0.81(-0.59%) |
Mar 11, 2016 | 134.69 | 137.84 | 132.97 | 136.18 | 9,768 | +2.02(+1.51%) |
Mar 10, 2016 | 134.74 | 136.12 | 130.97 | 134.16 | 10,257 | -0.28(-0.21%) |
Mar 09, 2016 | 133.25 | 137.95 | 133.22 | 134.45 | 10,340 | +0.23(+0.17%) |
Mar 08, 2016 | 132.96 | 138.37 | 129.96 | 134.22 | 7,550 | -4.26(-3.08%) |
Mar 07, 2016 | 137.84 | 139.69 | 133.18 | 138.48 | 9,583 | +0.93(+0.67%) |
Mar 04, 2016 | 126.73 | 139.94 | 129.76 | 137.55 | 51,549 | +7.79(+6.01%) |
Mar 03, 2016 | 129.46 | 132.70 | 129.39 | 129.76 | 8,922 | +0.62(+0.48%) |
Mar 02, 2016 | 126.55 | 130.68 | 126.18 | 129.13 | 18,482 | +3.31(+2.63%) |
Mar 01, 2016 | 122.26 | 128.94 | 122.26 | 125.82 | 9,595 | +1.11(+0.89%) |
Feb 29, 2016 | 121.94 | 126.27 | 120.29 | 124.72 | 13,326 | +2.52(+2.06%) |
Feb 26, 2016 | 120.13 | 122.39 | 119.21 | 122.19 | 7,633 | +1.68(+1.39%) |
Feb 25, 2016 | 121.24 | 122.24 | 117.79 | 120.52 | 14,383 | -0.33(-0.27%) |
Feb 24, 2016 | 120.08 | 122.24 | 119.40 | 120.84 | 9,318 | -0.06(-0.05%) |
Feb 23, 2016 | 117.35 | 122.85 | 116.00 | 120.91 | 9,681 | +4.48(+3.84%) |
Feb 22, 2016 | 120.68 | 122.88 | 114.88 | 116.43 | 12,344 | -3.73(-3.11%) |
Feb 19, 2016 | 115.54 | 123.06 | 114.30 | 120.17 | 11,008 | +1.93(+1.63%) |
Feb 18, 2016 | 113.80 | 118.86 | 110.28 | 118.24 | 10,915 | +3.78(+3.30%) |
Feb 17, 2016 | 111.49 | 116.64 | 111.49 | 114.46 | 2,632 | +1.66(+1.47%) |
Feb 16, 2016 | 110.50 | 114.31 | 110.04 | 112.80 | 5,367 | +4.59(+4.25%) |
Feb 12, 2016 | 108.48 | 108.21 | 108.21 | 108.21 | 15,048 | +1.74(+1.64%) |
Feb 11, 2016 | 105.09 | 108.95 | 105.09 | 106.47 | 8,344 | -3.60(-3.27%) |
Feb 10, 2016 | 107.61 | 110.92 | 107.61 | 110.06 | 8,770 | +2.34(+2.17%) |
Feb 09, 2016 | 109.23 | 110.07 | 105.96 | 107.72 | 10,409 | -2.36(-2.14%) |
Feb 08, 2016 | 110.04 | 111.33 | 110.00 | 110.08 | 11,284 | -0.01(-0.01%) |
Feb 05, 2016 | 116.28 | 116.28 | 110.04 | 110.09 | 54,840 | -5.92(-5.11%) |
Feb 04, 2016 | 118.97 | 121.35 | 115.17 | 116.01 | 8,361 | -1.07(-0.92%) |
Feb 03, 2016 | 119.95 | 120.59 | 115.18 | 117.08 | 7,246 | -1.69(-1.42%) |
Feb 02, 2016 | 112.13 | 121.50 | 112.13 | 118.77 | 14,717 | +3.24(+2.80%) |
Feb 01, 2016 | 110.05 | 115.54 | 110.05 | 115.53 | 2,485 | +3.74(+3.35%) |
Jan 29, 2016 | 113.78 | 114.41 | 108.63 | 111.79 | 18,929 | -1.92(-1.68%) |
Jan 28, 2016 | 113.19 | 114.17 | 110.96 | 113.71 | 9,156 | +2.71(+2.45%) |
Jan 27, 2016 | 113.70 | 113.70 | 109.00 | 111.00 | 7,891 | -1.92(-1.70%) |
Jan 26, 2016 | 113.71 | 115.50 | 111.24 | 112.91 | 5,510 | -0.20(-0.18%) |
Jan 25, 2016 | 113.97 | 116.76 | 111.08 | 113.11 | 10,451 | -2.84(-2.45%) |
Jan 22, 2016 | 116.16 | 117.38 | 114.36 | 115.96 | 12,319 | +2.12(+1.86%) |
Jan 21, 2016 | 105.38 | 114.22 | 105.38 | 113.84 | 24,679 | +7.69(+7.25%) |
Jan 20, 2016 | 98.32 | 106.14 | 96.20 | 106.14 | 47,846 | +4.94(+4.88%) |
Jan 19, 2016 | 102.90 | 102.90 | 99.18 | 101.20 | 14,402 | -2.16(-2.09%) |
Jan 15, 2016 | 104.37 | 103.36 | 103.36 | 103.36 | 15,048 | -3.36(-3.15%) |
Jan 14, 2016 | 103.42 | 109.12 | 102.71 | 106.71 | 16,135 | +2.66(+2.56%) |
Jan 13, 2016 | 108.65 | 109.12 | 102.25 | 104.05 | 25,593 | -4.44(-4.09%) |
Jan 12, 2016 | 112.78 | 112.79 | 107.38 | 108.49 | 20,466 | -3.61(-3.22%) |
Jan 11, 2016 | 114.26 | 114.26 | 112.11 | 112.11 | 13,794 | -0.24(-0.21%) |
Jan 08, 2016 | 116.61 | 117.57 | 110.55 | 112.34 | 24,773 | -4.72(-4.03%) |
Jan 07, 2016 | 113.35 | 117.13 | 112.11 | 117.07 | 7,017 | +3.20(+2.81%) |
Jan 06, 2016 | 113.12 | 115.07 | 111.92 | 113.87 | 7,728 | -1.70(-1.47%) |
Jan 05, 2016 | 114.60 | 115.56 | 113.11 | 115.56 | 5,891 | +1.16(+1.01%) |
Jan 04, 2016 | 115.54 | 115.78 | 111.88 | 114.41 | 11,994 | -5.65(-4.71%) |
Dec 31, 2015 | 111.65 | 120.06 | 120.06 | 120.06 | 21,264 | +7.64(+6.80%) |
Dec 30, 2015 | 115.73 | 117.01 | 111.06 | 112.42 | 27,129 | -3.67(-3.16%) |
Dec 29, 2015 | 119.41 | 122.06 | 115.83 | 116.08 | 18,674 | -4.27(-3.54%) |
Dec 28, 2015 | 124.79 | 126.32 | 119.84 | 120.35 | 9,088 | -5.02(-4.00%) |
Dec 24, 2015 | 123.78 | 125.37 | 125.37 | 125.37 | 3,271 | +1.13(+0.91%) |
Dec 23, 2015 | 118.78 | 126.85 | 118.78 | 124.24 | 10,764 | +2.72(+2.23%) |
Dec 22, 2015 | 115.06 | 121.52 | 114.97 | 121.52 | 15,982 | +5.82(+5.03%) |
Dec 21, 2015 | 120.22 | 121.69 | 114.63 | 115.70 | 22,253 | -4.26(-3.55%) |
Dec 18, 2015 | 121.96 | 122.88 | 119.21 | 119.96 | 11,950 | -1.76(-1.45%) |
Dec 17, 2015 | 121.52 | 122.28 | 114.63 | 121.72 | 19,301 | -1.24(-1.01%) |
Dec 16, 2015 | 127.14 | 129.21 | 122.64 | 122.96 | 26,694 | -5.15(-4.02%) |
Dec 15, 2015 | 127.19 | 129.84 | 126.49 | 128.11 | 15,855 | -0.27(-0.21%) |
Dec 14, 2015 | 128.38 | 129.76 | 128.32 | 128.37 | 18,273 | -2.52(-1.93%) |
Dec 11, 2015 | 131.92 | 131.92 | 128.93 | 130.90 | 3,433 | -2.26(-1.69%) |
Dec 10, 2015 | 131.75 | 133.38 | 131.27 | 133.15 | 6,251 | -0.38(-0.29%) |
Dec 09, 2015 | 132.95 | 134.79 | 129.76 | 133.54 | 15,064 | -0.16(-0.12%) |
Dec 08, 2015 | 133.38 | 134.62 | 132.29 | 133.70 | 8,417 | -1.10(-0.82%) |
Dec 07, 2015 | 136.53 | 136.64 | 133.79 | 134.80 | 8,234 | -3.45(-2.49%) |
Dec 04, 2015 | 137.68 | 140.07 | 135.44 | 138.25 | 38,021 | -0.31(-0.23%) |
Dec 03, 2015 | 139.02 | 140.29 | 134.99 | 138.56 | 10,340 | -0.23(-0.16%) |
Dec 02, 2015 | 138.29 | 140.72 | 134.77 | 138.79 | 32,060 | -0.94(-0.68%) |
Dec 01, 2015 | 137.58 | 139.74 | 136.18 | 139.74 | 17,419 | +2.00(+1.45%) |
Nov 30, 2015 | 133.54 | 140.85 | 133.54 | 137.74 | 50,905 | +5.12(+3.86%) |
Nov 27, 2015 | 132.05 | 134.80 | 131.59 | 132.62 | 4,306 | -1.33(-0.99%) |
Nov 25, 2015 | 133.70 | 133.95 | 133.95 | 133.95 | 14,176 | +1.67(+1.26%) |
Nov 24, 2015 | 125.68 | 134.16 | 125.68 | 132.28 | 8,732 | +3.58(+2.78%) |
Nov 23, 2015 | 124.90 | 129.53 | 124.90 | 128.70 | 18,301 | +4.40(+3.54%) |
Nov 20, 2015 | 126.27 | 128.02 | 123.34 | 124.30 | 20,047 | -0.42(-0.34%) |
Nov 19, 2015 | 127.80 | 128.91 | 124.72 | 124.72 | 22,598 | -4.35(-3.37%) |
Nov 18, 2015 | 129.36 | 133.17 | 125.75 | 129.07 | 20,107 | -0.29(-0.23%) |
Nov 17, 2015 | 134.04 | 135.61 | 126.55 | 129.36 | 34,635 | -3.92(-2.94%) |
Nov 16, 2015 | 131.56 | 136.68 | 130.58 | 133.28 | 31,604 | -1.71(-1.26%) |
Nov 13, 2015 | 132.68 | 136.84 | 129.91 | 134.99 | 13,536 | +5.04(+3.88%) |
Nov 12, 2015 | 133.88 | 134.44 | 128.23 | 129.94 | 10,469 | -3.94(-2.95%) |
Nov 11, 2015 | 134.80 | 135.72 | 133.88 | 133.88 | 5,064 | -0.92(-0.68%) |
Nov 10, 2015 | 136.40 | 136.40 | 134.80 | 134.80 | 5,179 | -0.50(-0.37%) |
Nov 09, 2015 | 136.18 | 136.40 | 133.93 | 135.31 | 6,043 | -1.09(-0.80%) |
Nov 06, 2015 | 135.72 | 136.45 | 134.80 | 136.40 | 3,685 | +0.54(+0.40%) |
Nov 05, 2015 | 134.35 | 135.95 | 133.89 | 135.86 | 3,909 | +1.50(+1.12%) |
Nov 04, 2015 | 134.82 | 136.01 | 133.93 | 134.35 | 14,198 | -0.50(-0.37%) |
Nov 03, 2015 | 136.09 | 136.64 | 134.85 | 134.85 | 14,257 | +0.01(+0.01%) |
Nov 02, 2015 | 135.71 | 137.53 | 134.01 | 134.84 | 11,130 | -2.51(-1.83%) |
Oct 30, 2015 | 135.72 | 137.51 | 135.72 | 137.35 | 7,257 | +0.53(+0.39%) |
Oct 29, 2015 | 135.22 | 136.82 | 135.21 | 136.82 | 2,208 | +0.65(+0.48%) |
Oct 28, 2015 | 134.25 | 138.01 | 134.25 | 136.18 | 3,015 | +0.01(+0.01%) |
Oct 27, 2015 | 134.43 | 136.64 | 130.73 | 136.17 | 16,505 | +2.05(+1.53%) |
Oct 26, 2015 | 134.71 | 136.54 | 133.89 | 134.11 | 6,289 | -0.50(-0.37%) |
Oct 23, 2015 | 136.13 | 137.37 | 133.09 | 134.62 | 2,986 | -2.55(-1.86%) |
Oct 22, 2015 | 132.08 | 137.74 | 132.08 | 137.17 | 7,838 | +1.93(+1.42%) |
Oct 21, 2015 | 136.87 | 137.88 | 132.97 | 135.24 | 8,650 | +0.07(+0.05%) |
Oct 20, 2015 | 137.41 | 139.27 | 135.17 | 135.17 | 10,100 | -1.32(-0.97%) |
Oct 19, 2015 | 133.43 | 137.53 | 133.43 | 136.49 | 2,549 | -0.65(-0.47%) |
Oct 16, 2015 | 136.17 | 137.53 | 133.88 | 137.14 | 5,939 | +0.52(+0.38%) |
Oct 15, 2015 | 133.67 | 137.55 | 133.67 | 136.62 | 2,321 | +2.63(+1.96%) |
Oct 14, 2015 | 132.97 | 137.03 | 129.90 | 133.99 | 2,312 | -0.28(-0.20%) |
Oct 13, 2015 | 134.20 | 135.26 | 128.73 | 134.26 | 9,569 | +0.84(+0.63%) |
Oct 12, 2015 | 134.33 | 134.33 | 132.97 | 133.43 | 4,411 | -0.51(-0.38%) |
Oct 09, 2015 | 135.84 | 136.60 | 133.70 | 133.93 | 3,842 | -2.29(-1.68%) |
Oct 08, 2015 | 133.88 | 137.45 | 133.10 | 136.22 | 5,830 | +1.89(+1.41%) |
Oct 07, 2015 | 134.47 | 134.47 | 132.97 | 134.33 | 7,971 | +1.19(+0.90%) |
Oct 06, 2015 | 131.12 | 134.47 | 129.31 | 133.14 | 5,452 | +3.06(+2.35%) |
Oct 05, 2015 | 134.53 | 134.79 | 130.08 | 130.08 | 4,503 | -0.64(-0.49%) |
Oct 02, 2015 | 129.83 | 132.04 | 129.44 | 130.72 | 3,601 | +0.91(+0.70%) |
Oct 01, 2015 | 130.65 | 134.70 | 127.47 | 129.81 | 6,864 | +1.20(+0.93%) |
Sep 30, 2015 | 134.32 | 134.32 | 128.57 | 128.61 | 4,369 | -2.43(-1.85%) |
Sep 29, 2015 | 129.89 | 131.04 | 129.78 | 131.04 | 3,787 | +0.53(+0.41%) |
Sep 28, 2015 | 131.36 | 132.05 | 127.47 | 130.51 | 8,885 | -0.40(-0.30%) |
Sep 25, 2015 | 129.44 | 134.77 | 129.44 | 130.91 | 8,105 | +0.24(+0.18%) |
Sep 24, 2015 | 128.99 | 131.87 | 128.57 | 130.67 | 7,419 | +1.14(+0.88%) |
Sep 23, 2015 | 132.43 | 132.56 | 128.38 | 129.53 | 8,061 | -1.71(-1.30%) |
Sep 22, 2015 | 130.68 | 134.66 | 128.10 | 131.24 | 8,771 | -1.73(-1.30%) |
Sep 21, 2015 | 130.08 | 132.97 | 127.25 | 132.97 | 11,945 | +4.82(+3.76%) |
Sep 18, 2015 | 128.32 | 132.13 | 128.14 | 128.14 | 9,078 | -1.77(-1.36%) |
Sep 17, 2015 | 128.76 | 130.90 | 128.76 | 129.91 | 9,774 | +0.61(+0.47%) |
Sep 16, 2015 | 128.38 | 130.63 | 127.92 | 129.30 | 32,672 | +0.00(+0.00%) |
Sep 15, 2015 | 127.47 | 129.85 | 126.64 | 129.30 | 18,295 | +0.97(+0.76%) |
Sep 14, 2015 | 129.33 | 132.93 | 126.55 | 128.33 | 14,311 | +0.95(+0.75%) |
Sep 11, 2015 | 127.63 | 128.38 | 124.90 | 127.37 | 14,648 | -0.55(-0.43%) |
Sep 10, 2015 | 121.05 | 131.87 | 121.03 | 127.92 | 13,919 | +6.29(+5.17%) |
Sep 09, 2015 | 119.76 | 123.71 | 118.30 | 121.63 | 11,387 | +1.21(+1.00%) |
Sep 08, 2015 | 114.63 | 121.04 | 108.76 | 120.42 | 12,850 | +6.71(+5.90%) |
Sep 04, 2015 | 113.71 | 113.71 | 113.71 | 113.71 | 2,071 | -0.65(-0.57%) |
Sep 03, 2015 | 111.89 | 118.40 | 111.85 | 114.36 | 11,654 | +3.40(+3.07%) |
Sep 02, 2015 | 109.23 | 112.33 | 107.34 | 110.96 | 9,861 | +1.97(+1.81%) |
Sep 01, 2015 | 105.14 | 109.85 | 105.14 | 108.99 | 9,369 | +0.07(+0.07%) |
Aug 31, 2015 | 106.69 | 109.56 | 105.81 | 108.91 | 6,782 | +1.22(+1.13%) |
Aug 28, 2015 | 104.47 | 110.04 | 102.02 | 107.69 | 6,114 | +2.92(+2.79%) |
Aug 27, 2015 | 101.79 | 105.46 | 100.21 | 104.77 | 14,466 | +5.10(+5.12%) |
Aug 26, 2015 | 102.71 | 102.71 | 98.12 | 99.67 | 18,880 | -1.73(-1.71%) |
Aug 25, 2015 | 105.92 | 109.32 | 98.12 | 101.40 | 31,434 | -2.37(-2.28%) |
Aug 24, 2015 | 104.64 | 105.92 | 88.53 | 103.77 | 40,855 | -4.01(-3.72%) |
Aug 21, 2015 | 106.37 | 107.78 | 104.64 | 107.78 | 23,360 | +0.26(+0.24%) |
Aug 20, 2015 | 107.32 | 108.88 | 105.60 | 107.52 | 13,410 | -2.29(-2.09%) |
Aug 19, 2015 | 110.72 | 112.79 | 107.42 | 109.81 | 24,448 | -3.58(-3.15%) |
Aug 18, 2015 | 117.89 | 118.26 | 112.79 | 113.39 | 15,502 | -4.17(-3.55%) |
Aug 17, 2015 | 119.21 | 119.21 | 117.56 | 117.56 | 5,221 | -1.65(-1.38%) |
Aug 14, 2015 | 117.84 | 121.05 | 117.84 | 119.21 | 5,183 | +0.57(+0.48%) |
Aug 13, 2015 | 119.31 | 119.47 | 117.84 | 118.64 | 11,013 | +0.43(+0.36%) |
Aug 12, 2015 | 118.65 | 120.96 | 117.84 | 118.21 | 11,451 | -1.08(-0.91%) |
Aug 11, 2015 | 117.95 | 119.30 | 117.95 | 119.30 | 4,717 | -0.18(-0.15%) |
Aug 10, 2015 | 118.71 | 120.41 | 116.48 | 119.48 | 13,478 | -0.37(-0.31%) |
Aug 07, 2015 | 118.17 | 119.84 | 116.92 | 119.84 | 25,516 | +0.87(+0.73%) |
Aug 06, 2015 | 119.21 | 119.21 | 117.70 | 118.97 | 11,543 | +0.68(+0.57%) |
Aug 05, 2015 | 119.21 | 120.59 | 115.36 | 118.30 | 15,210 | +0.51(+0.44%) |
Aug 04, 2015 | 120.82 | 120.82 | 117.52 | 117.78 | 14,262 | -0.51(-0.43%) |
Aug 03, 2015 | 119.59 | 120.68 | 118.30 | 118.30 | 8,057 | -1.61(-1.35%) |
Jul 31, 2015 | 120.03 | 122.83 | 119.68 | 119.91 | 12,518 | -0.63(-0.53%) |
Jul 30, 2015 | 118.57 | 122.02 | 118.57 | 120.54 | 7,798 | +1.74(+1.47%) |
Jul 29, 2015 | 120.88 | 121.73 | 116.00 | 118.80 | 17,730 | -1.76(-1.46%) |
Jul 28, 2015 | 119.22 | 123.34 | 119.22 | 120.56 | 18,055 | +0.25(+0.21%) |
Jul 27, 2015 | 126.92 | 128.57 | 118.30 | 120.31 | 19,921 | -4.63(-3.71%) |
Jul 24, 2015 | 123.82 | 126.55 | 123.81 | 124.94 | 9,909 | -0.27(-0.21%) |
Jul 23, 2015 | 130.22 | 131.13 | 123.80 | 125.21 | 30,913 | -5.47(-4.18%) |
Jul 22, 2015 | 131.13 | 134.80 | 129.30 | 130.68 | 10,810 | -0.56(-0.43%) |
Jul 21, 2015 | 131.94 | 133.43 | 131.13 | 131.24 | 7,103 | -2.14(-1.61%) |
Jul 20, 2015 | 131.60 | 133.98 | 131.60 | 133.38 | 7,240 | +0.68(+0.51%) |
Jul 17, 2015 | 133.02 | 134.75 | 132.62 | 132.70 | 6,719 | -1.64(-1.22%) |
Jul 16, 2015 | 134.61 | 134.80 | 130.78 | 134.34 | 8,787 | +0.46(+0.34%) |
Jul 15, 2015 | 134.00 | 135.03 | 133.88 | 133.88 | 4,897 | -0.73(-0.54%) |
Jul 14, 2015 | 132.63 | 135.49 | 129.35 | 134.62 | 7,855 | +1.05(+0.79%) |
Jul 13, 2015 | 130.55 | 134.30 | 130.55 | 133.56 | 6,252 | +1.98(+1.51%) |
Jul 10, 2015 | 130.22 | 134.36 | 129.62 | 131.58 | 7,334 | +1.38(+1.06%) |
Jul 09, 2015 | 129.80 | 135.26 | 129.80 | 130.21 | 6,004 | +1.55(+1.20%) |
Jul 08, 2015 | 131.31 | 131.31 | 128.66 | 128.66 | 3,788 | -3.14(-2.38%) |
Jul 07, 2015 | 133.53 | 133.53 | 130.60 | 131.79 | 4,897 | -1.27(-0.95%) |
Jul 06, 2015 | 135.99 | 135.99 | 130.22 | 133.06 | 8,621 | -1.68(-1.25%) |
Jul 02, 2015 | 134.80 | 134.74 | 134.74 | 134.74 | 1,526 | -0.28(-0.21%) |
Jul 01, 2015 | 136.28 | 136.28 | 133.43 | 135.02 | 7,672 | -2.97(-2.15%) |
Jun 30, 2015 | 133.03 | 138.38 | 133.00 | 137.99 | 3,810 | +3.82(+2.85%) |
Jun 29, 2015 | 134.89 | 138.31 | 133.01 | 134.17 | 2,996 | -3.38(-2.46%) |
Jun 26, 2015 | 135.84 | 138.38 | 134.70 | 137.55 | 5,324 | +3.20(+2.38%) |
Jun 25, 2015 | 134.39 | 136.41 | 134.35 | 134.35 | 1,529 | -1.37(-1.01%) |
Jun 24, 2015 | 135.76 | 138.93 | 135.72 | 135.72 | 7,637 | -2.74(-1.98%) |
Jun 23, 2015 | 138.00 | 139.20 | 134.19 | 138.46 | 9,709 | +0.46(+0.33%) |
Jun 22, 2015 | 137.55 | 138.04 | 135.81 | 138.00 | 9,268 | +0.45(+0.33%) |
Jun 19, 2015 | 135.81 | 137.55 | 135.16 | 137.55 | 8,720 | +0.00(+0.00%) |
Jun 18, 2015 | 137.14 | 139.11 | 131.93 | 137.55 | 14,544 | -1.83(-1.32%) |
Jun 17, 2015 | 139.89 | 140.75 | 136.78 | 139.39 | 2,418 | -0.07(-0.05%) |
Jun 16, 2015 | 139.12 | 140.52 | 138.46 | 139.46 | 3,704 | -0.19(-0.14%) |
Jun 15, 2015 | 138.01 | 139.82 | 137.60 | 139.65 | 3,696 | -0.61(-0.43%) |
Jun 12, 2015 | 138.47 | 140.76 | 138.21 | 140.26 | 9,637 | -0.93(-0.66%) |
Jun 11, 2015 | 138.43 | 141.62 | 137.61 | 141.18 | 3,956 | +1.84(+1.32%) |
Jun 10, 2015 | 136.21 | 142.14 | 136.21 | 139.34 | 29,022 | +1.19(+0.86%) |
Jun 09, 2015 | 138.47 | 141.99 | 137.55 | 138.15 | 13,215 | +0.99(+0.72%) |
Jun 08, 2015 | 136.77 | 140.40 | 135.19 | 137.16 | 9,670 | +1.19(+0.88%) |
Jun 05, 2015 | 137.78 | 138.65 | 134.96 | 135.97 | 1,893 | -1.13(-0.82%) |
Jun 04, 2015 | 137.02 | 137.96 | 133.88 | 137.09 | 3,070 | +0.46(+0.34%) |
Jun 03, 2015 | 137.81 | 137.81 | 135.56 | 136.64 | 8,082 | -0.23(-0.17%) |
Jun 02, 2015 | 137.94 | 138.70 | 135.92 | 136.87 | 4,685 | +0.19(+0.14%) |