Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 162.38 | 164.71 | 159.07 | 162.37 | 11,854 | -0.73(-0.45%) |
Aug 30, 2016 | 162.26 | 164.30 | 161.76 | 163.10 | 7,860 | +2.18(+1.35%) |
Aug 29, 2016 | 159.12 | 163.55 | 159.12 | 160.92 | 11,912 | +1.41(+0.88%) |
Aug 26, 2016 | 159.74 | 160.24 | 156.21 | 159.52 | 5,829 | +0.80(+0.50%) |
Aug 25, 2016 | 161.36 | 162.55 | 157.36 | 158.72 | 14,732 | -3.24(-2.00%) |
Aug 24, 2016 | 161.59 | 162.46 | 160.84 | 161.95 | 16,231 | +0.05(+0.03%) |
Aug 23, 2016 | 163.76 | 164.99 | 161.57 | 161.91 | 15,644 | -2.89(-1.76%) |
Aug 22, 2016 | 162.21 | 164.98 | 161.69 | 164.80 | 6,954 | +0.73(+0.45%) |
Aug 19, 2016 | 165.00 | 165.00 | 162.92 | 164.07 | 7,510 | -1.24(-0.75%) |
Aug 18, 2016 | 163.59 | 165.40 | 162.43 | 165.31 | 22,443 | +2.22(+1.36%) |
Aug 17, 2016 | 161.36 | 163.56 | 160.65 | 163.08 | 11,767 | +1.60(+0.99%) |
Aug 16, 2016 | 161.73 | 163.56 | 161.02 | 161.48 | 7,671 | -0.93(-0.57%) |
Aug 15, 2016 | 161.30 | 163.56 | 160.78 | 162.41 | 14,550 | +1.11(+0.69%) |
Aug 12, 2016 | 158.53 | 161.30 | 156.21 | 161.30 | 13,587 | +1.14(+0.71%) |
Aug 11, 2016 | 161.54 | 163.56 | 160.16 | 160.16 | 13,203 | -1.10(-0.68%) |
Aug 10, 2016 | 162.11 | 162.18 | 159.89 | 161.26 | 8,278 | -1.29(-0.79%) |
Aug 09, 2016 | 163.78 | 165.40 | 160.80 | 162.55 | 11,137 | -1.07(-0.65%) |
Aug 08, 2016 | 160.80 | 166.09 | 160.80 | 163.62 | 24,529 | +2.82(+1.75%) |
Aug 05, 2016 | 159.25 | 160.80 | 157.13 | 160.79 | 11,739 | +2.09(+1.31%) |
Aug 04, 2016 | 154.37 | 159.88 | 152.99 | 158.71 | 14,336 | +4.34(+2.81%) |
Aug 03, 2016 | 149.59 | 155.29 | 149.59 | 154.37 | 7,124 | +5.32(+3.57%) |
Aug 02, 2016 | 144.57 | 150.64 | 143.35 | 149.05 | 14,765 | +5.16(+3.58%) |
Aug 01, 2016 | 147.70 | 148.89 | 143.57 | 143.90 | 12,070 | -3.12(-2.12%) |
Jul 29, 2016 | 148.13 | 148.41 | 144.49 | 147.02 | 15,073 | -0.62(-0.42%) |
Jul 28, 2016 | 149.09 | 151.11 | 147.36 | 147.65 | 5,805 | -2.33(-1.56%) |
Jul 27, 2016 | 152.99 | 153.18 | 148.86 | 149.98 | 12,321 | -2.09(-1.38%) |
Jul 26, 2016 | 154.24 | 155.20 | 152.07 | 152.07 | 9,977 | -3.67(-2.35%) |
Jul 25, 2016 | 155.08 | 155.74 | 153.45 | 155.74 | 7,303 | -0.46(-0.29%) |
Jul 22, 2016 | 153.31 | 156.21 | 152.50 | 156.20 | 4,539 | +1.83(+1.18%) |
Jul 21, 2016 | 154.48 | 155.29 | 153.44 | 154.37 | 4,352 | -0.92(-0.59%) |
Jul 20, 2016 | 155.47 | 155.47 | 152.12 | 155.29 | 8,146 | -0.90(-0.58%) |
Jul 19, 2016 | 155.29 | 156.19 | 151.63 | 156.19 | 4,291 | +0.90(+0.58%) |
Jul 18, 2016 | 154.76 | 155.86 | 154.69 | 155.29 | 4,254 | -0.90(-0.58%) |
Jul 15, 2016 | 154.37 | 156.20 | 152.90 | 156.19 | 3,344 | +1.05(+0.67%) |
Jul 14, 2016 | 155.38 | 157.12 | 154.15 | 155.14 | 7,632 | -0.56(-0.36%) |
Jul 13, 2016 | 156.21 | 157.49 | 154.02 | 155.70 | 9,571 | -1.24(-0.79%) |
Jul 12, 2016 | 154.19 | 157.60 | 154.19 | 156.94 | 14,377 | +0.74(+0.48%) |
Jul 11, 2016 | 157.65 | 157.67 | 154.01 | 156.20 | 8,982 | -1.48(-0.94%) |
Jul 08, 2016 | 156.50 | 157.94 | 155.26 | 157.68 | 6,573 | +0.49(+0.31%) |
Jul 07, 2016 | 156.21 | 158.05 | 155.35 | 157.19 | 8,515 | +0.98(+0.63%) |
Jul 06, 2016 | 154.65 | 156.65 | 151.62 | 156.21 | 5,906 | +0.74(+0.47%) |
Jul 05, 2016 | 155.93 | 155.93 | 154.75 | 155.47 | 2,548 | -2.11(-1.34%) |
Jul 01, 2016 | 153.20 | 157.59 | 157.59 | 157.59 | 6,856 | +2.62(+1.69%) |
Jun 30, 2016 | 153.78 | 155.45 | 149.22 | 154.97 | 3,102 | +0.60(+0.39%) |
Jun 29, 2016 | 150.59 | 154.69 | 149.87 | 154.37 | 11,179 | +3.68(+2.44%) |
Jun 28, 2016 | 150.43 | 150.72 | 148.86 | 150.70 | 7,943 | +0.67(+0.45%) |
Jun 27, 2016 | 150.15 | 151.52 | 148.08 | 150.03 | 11,768 | -1.58(-1.04%) |
Jun 24, 2016 | 152.26 | 155.93 | 151.34 | 151.61 | 18,101 | -3.00(-1.94%) |
Jun 23, 2016 | 159.78 | 159.78 | 154.61 | 154.61 | 13,472 | -3.84(-2.42%) |
Jun 22, 2016 | 157.89 | 159.29 | 156.15 | 158.45 | 13,038 | +0.78(+0.50%) |
Jun 21, 2016 | 155.70 | 159.36 | 155.70 | 157.67 | 13,603 | +1.00(+0.64%) |
Jun 20, 2016 | 155.34 | 157.12 | 154.34 | 156.67 | 12,113 | +0.52(+0.33%) |
Jun 17, 2016 | 153.78 | 156.15 | 153.78 | 156.15 | 5,932 | +0.92(+0.59%) |
Jun 16, 2016 | 153.50 | 155.23 | 149.40 | 155.23 | 6,756 | -0.06(-0.04%) |
Jun 15, 2016 | 152.53 | 156.67 | 151.62 | 155.29 | 9,355 | +1.84(+1.20%) |
Jun 14, 2016 | 151.21 | 153.45 | 149.35 | 153.45 | 8,242 | +0.74(+0.48%) |
Jun 13, 2016 | 151.74 | 156.21 | 151.00 | 152.72 | 5,401 | -0.11(-0.07%) |
Jun 10, 2016 | 156.21 | 156.21 | 152.08 | 152.83 | 10,324 | -2.97(-1.91%) |
Jun 09, 2016 | 156.33 | 158.79 | 155.29 | 155.80 | 11,443 | -1.39(-0.88%) |
Jun 08, 2016 | 158.41 | 158.67 | 156.83 | 157.18 | 10,356 | +0.17(+0.11%) |
Jun 07, 2016 | 158.23 | 158.75 | 157.02 | 157.02 | 10,950 | -0.72(-0.45%) |
Jun 06, 2016 | 156.22 | 158.04 | 154.32 | 157.74 | 17,299 | +0.09(+0.06%) |
Jun 03, 2016 | 153.78 | 157.64 | 153.67 | 157.64 | 10,114 | +2.63(+1.70%) |
Jun 02, 2016 | 159.93 | 159.95 | 152.53 | 155.01 | 12,051 | -4.87(-3.05%) |
Jun 01, 2016 | 155.29 | 160.57 | 155.29 | 159.88 | 19,032 | +3.67(+2.35%) |
May 31, 2016 | 151.25 | 156.21 | 150.88 | 156.21 | 9,417 | +3.75(+2.46%) |
May 27, 2016 | 148.00 | 152.46 | 152.46 | 152.46 | 13,603 | +3.60(+2.42%) |
May 26, 2016 | 149.90 | 151.43 | 148.40 | 148.86 | 10,270 | -0.55(-0.37%) |
May 25, 2016 | 150.03 | 151.55 | 147.48 | 149.41 | 9,894 | -1.29(-0.85%) |
May 24, 2016 | 151.30 | 152.60 | 149.46 | 150.70 | 11,997 | +1.83(+1.23%) |
May 23, 2016 | 146.71 | 150.27 | 146.71 | 148.87 | 10,128 | +1.85(+1.26%) |
May 20, 2016 | 142.66 | 148.72 | 142.66 | 147.02 | 8,216 | +0.92(+0.63%) |
May 19, 2016 | 147.94 | 147.94 | 144.41 | 146.10 | 9,174 | -1.66(-1.13%) |
May 18, 2016 | 149.97 | 150.13 | 145.84 | 147.76 | 11,123 | +1.20(+0.82%) |
May 17, 2016 | 150.45 | 150.70 | 146.56 | 146.56 | 11,060 | -3.26(-2.18%) |
May 16, 2016 | 151.60 | 151.62 | 147.35 | 149.82 | 10,890 | -0.87(-0.58%) |
May 13, 2016 | 147.94 | 150.70 | 146.87 | 150.70 | 9,186 | +1.75(+1.17%) |
May 12, 2016 | 147.96 | 150.24 | 147.90 | 148.95 | 6,843 | +0.98(+0.67%) |
May 11, 2016 | 144.52 | 148.37 | 144.25 | 147.97 | 15,639 | +3.24(+2.24%) |
May 10, 2016 | 138.38 | 144.72 | 136.44 | 144.72 | 14,292 | +7.35(+5.35%) |
May 09, 2016 | 138.25 | 140.38 | 137.37 | 137.37 | 20,929 | -1.84(-1.32%) |
May 06, 2016 | 139.67 | 139.67 | 137.94 | 139.21 | 5,236 | -0.27(-0.20%) |
May 05, 2016 | 139.94 | 141.05 | 137.37 | 139.49 | 7,177 | +0.44(+0.32%) |
May 04, 2016 | 142.33 | 143.35 | 138.98 | 139.04 | 24,372 | -1.79(-1.27%) |
May 03, 2016 | 138.67 | 142.34 | 138.67 | 140.84 | 4,990 | +0.25(+0.18%) |
May 02, 2016 | 139.67 | 143.77 | 139.52 | 140.59 | 7,772 | +1.38(+0.99%) |
Apr 29, 2016 | 140.68 | 142.43 | 137.62 | 139.21 | 7,906 | -2.76(-1.94%) |
Apr 28, 2016 | 146.70 | 147.02 | 141.71 | 141.97 | 7,304 | -1.75(-1.22%) |
Apr 27, 2016 | 142.14 | 147.93 | 141.68 | 143.72 | 9,185 | +3.13(+2.23%) |
Apr 26, 2016 | 138.89 | 140.59 | 138.37 | 140.59 | 5,536 | +0.00(+0.00%) |
Apr 25, 2016 | 136.91 | 142.43 | 136.91 | 140.59 | 25,527 | +4.04(+2.96%) |
Apr 22, 2016 | 136.27 | 137.37 | 136.27 | 136.55 | 2,873 | +0.18(+0.13%) |
Apr 21, 2016 | 136.45 | 137.83 | 136.36 | 136.36 | 3,726 | -1.47(-1.07%) |
Apr 20, 2016 | 137.83 | 139.67 | 136.45 | 137.83 | 10,462 | +0.68(+0.50%) |
Apr 19, 2016 | 137.37 | 138.29 | 136.45 | 137.15 | 4,744 | +0.31(+0.23%) |
Apr 18, 2016 | 136.38 | 138.29 | 136.38 | 136.84 | 4,377 | -1.18(-0.85%) |
Apr 15, 2016 | 137.83 | 138.02 | 134.16 | 138.02 | 7,921 | +0.18(+0.13%) |
Apr 14, 2016 | 138.75 | 138.75 | 137.33 | 137.83 | 5,938 | -0.45(-0.33%) |
Apr 13, 2016 | 137.67 | 138.75 | 136.92 | 138.28 | 3,615 | +0.22(+0.16%) |
Apr 12, 2016 | 135.99 | 140.59 | 135.99 | 138.06 | 11,456 | +1.48(+1.08%) |
Apr 11, 2016 | 136.91 | 137.74 | 135.08 | 136.58 | 7,181 | -1.02(-0.74%) |
Apr 08, 2016 | 136.91 | 137.74 | 135.82 | 137.60 | 11,237 | +1.33(+0.98%) |
Apr 07, 2016 | 136.73 | 136.90 | 133.31 | 136.27 | 7,302 | +1.63(+1.21%) |
Apr 06, 2016 | 133.65 | 137.37 | 133.65 | 134.64 | 4,557 | +0.21(+0.16%) |
Apr 05, 2016 | 136.22 | 137.83 | 133.65 | 134.43 | 3,297 | -2.71(-1.98%) |
Apr 04, 2016 | 133.38 | 137.83 | 133.38 | 137.14 | 2,700 | +3.63(+2.72%) |
Apr 01, 2016 | 134.39 | 136.68 | 131.40 | 133.51 | 7,454 | -0.19(-0.14%) |
Mar 31, 2016 | 135.09 | 137.79 | 133.38 | 133.71 | 8,553 | -3.69(-2.68%) |
Mar 30, 2016 | 137.65 | 137.65 | 134.44 | 137.39 | 4,287 | +1.74(+1.28%) |
Mar 29, 2016 | 137.40 | 137.40 | 134.18 | 135.65 | 4,663 | -1.09(-0.80%) |
Mar 28, 2016 | 134.63 | 138.25 | 134.63 | 136.74 | 3,137 | +2.11(+1.57%) |
Mar 24, 2016 | 134.88 | 134.63 | 134.63 | 134.63 | 7,944 | -2.28(-1.66%) |
Mar 23, 2016 | 137.36 | 138.75 | 136.45 | 136.91 | 6,739 | -0.69(-0.50%) |
Mar 22, 2016 | 138.37 | 138.37 | 133.33 | 137.60 | 9,875 | -1.84(-1.32%) |
Mar 21, 2016 | 135.09 | 139.67 | 135.09 | 139.44 | 12,984 | +4.74(+3.52%) |
Mar 18, 2016 | 139.63 | 139.63 | 134.38 | 134.70 | 9,797 | -3.55(-2.57%) |
Mar 17, 2016 | 139.21 | 139.46 | 137.83 | 138.25 | 7,013 | -0.36(-0.26%) |
Mar 16, 2016 | 135.20 | 139.49 | 134.64 | 138.60 | 9,078 | +4.70(+3.51%) |
Mar 15, 2016 | 133.34 | 137.71 | 133.34 | 133.91 | 2,637 | -1.46(-1.08%) |
Mar 14, 2016 | 135.70 | 136.07 | 133.24 | 135.37 | 2,666 | -0.81(-0.59%) |
Mar 11, 2016 | 134.69 | 137.83 | 132.96 | 136.18 | 9,768 | +2.02(+1.51%) |
Mar 10, 2016 | 134.74 | 136.11 | 130.97 | 134.16 | 10,258 | -0.28(-0.21%) |
Mar 09, 2016 | 133.25 | 137.94 | 133.22 | 134.44 | 10,340 | +0.23(+0.17%) |
Mar 08, 2016 | 132.95 | 138.37 | 129.96 | 134.21 | 7,550 | -4.26(-3.08%) |
Mar 07, 2016 | 137.83 | 139.69 | 133.17 | 138.47 | 9,583 | +0.93(+0.67%) |
Mar 04, 2016 | 126.73 | 139.93 | 129.75 | 137.55 | 51,551 | +7.79(+6.01%) |
Mar 03, 2016 | 129.45 | 132.70 | 129.39 | 129.75 | 8,922 | +0.62(+0.48%) |
Mar 02, 2016 | 126.54 | 130.67 | 126.18 | 129.13 | 18,483 | +3.31(+2.63%) |
Mar 01, 2016 | 122.25 | 128.94 | 122.25 | 125.82 | 9,595 | +1.11(+0.89%) |
Feb 29, 2016 | 121.94 | 126.27 | 120.28 | 124.71 | 13,327 | +2.52(+2.06%) |
Feb 26, 2016 | 120.12 | 122.39 | 119.21 | 122.19 | 7,633 | +1.68(+1.39%) |
Feb 25, 2016 | 121.23 | 122.23 | 117.79 | 120.51 | 14,384 | -0.33(-0.27%) |
Feb 24, 2016 | 120.08 | 122.23 | 119.39 | 120.84 | 9,318 | -0.06(-0.05%) |
Feb 23, 2016 | 117.35 | 122.85 | 116.00 | 120.90 | 9,681 | +4.47(+3.84%) |
Feb 22, 2016 | 120.67 | 122.88 | 114.87 | 116.43 | 12,344 | -3.73(-3.11%) |
Feb 19, 2016 | 115.54 | 123.06 | 114.30 | 120.16 | 11,008 | +1.92(+1.63%) |
Feb 18, 2016 | 113.80 | 118.85 | 110.28 | 118.24 | 10,916 | +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 | 114.30 | 110.04 | 112.80 | 5,367 | +4.59(+4.25%) |
Feb 12, 2016 | 108.48 | 108.20 | 108.20 | 108.20 | 15,049 | +1.74(+1.64%) |
Feb 11, 2016 | 105.09 | 108.95 | 105.09 | 106.46 | 8,344 | -3.59(-3.27%) |
Feb 10, 2016 | 107.61 | 110.92 | 107.61 | 110.06 | 8,771 | +2.34(+2.17%) |
Feb 09, 2016 | 109.23 | 110.06 | 105.96 | 107.72 | 10,410 | -2.36(-2.14%) |
Feb 08, 2016 | 110.04 | 111.33 | 109.99 | 110.08 | 11,284 | -0.01(-0.01%) |
Feb 05, 2016 | 116.27 | 116.27 | 110.04 | 110.08 | 54,842 | -5.92(-5.11%) |
Feb 04, 2016 | 118.97 | 121.34 | 115.16 | 116.01 | 8,362 | -1.07(-0.92%) |
Feb 03, 2016 | 119.94 | 120.58 | 115.17 | 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 | 114.40 | 108.63 | 111.79 | 18,930 | -1.92(-1.69%) |
Jan 28, 2016 | 113.18 | 114.16 | 110.95 | 113.71 | 9,157 | +2.71(+2.45%) |
Jan 27, 2016 | 113.70 | 113.70 | 108.99 | 110.99 | 7,892 | -1.92(-1.70%) |
Jan 26, 2016 | 113.71 | 115.49 | 111.24 | 112.91 | 5,510 | -0.20(-0.18%) |
Jan 25, 2016 | 113.96 | 116.76 | 111.07 | 113.11 | 10,451 | -2.84(-2.45%) |
Jan 22, 2016 | 116.15 | 117.37 | 114.36 | 115.95 | 12,319 | +2.12(+1.86%) |
Jan 21, 2016 | 105.37 | 114.21 | 105.37 | 113.83 | 24,680 | +7.69(+7.25%) |
Jan 20, 2016 | 98.32 | 106.14 | 96.19 | 106.14 | 47,848 | +4.94(+4.88%) |
Jan 19, 2016 | 102.89 | 102.89 | 99.17 | 101.20 | 14,402 | -2.16(-2.09%) |
Jan 15, 2016 | 104.36 | 103.35 | 103.35 | 103.35 | 15,049 | -3.36(-3.15%) |
Jan 14, 2016 | 103.42 | 109.11 | 102.70 | 106.71 | 16,136 | +2.66(+2.56%) |
Jan 13, 2016 | 108.64 | 109.12 | 102.24 | 104.05 | 25,594 | -4.44(-4.09%) |
Jan 12, 2016 | 112.77 | 112.79 | 107.38 | 108.49 | 20,467 | -3.61(-3.22%) |
Jan 11, 2016 | 114.26 | 114.26 | 112.10 | 112.10 | 13,795 | -0.24(-0.21%) |
Jan 08, 2016 | 116.60 | 117.56 | 110.54 | 112.34 | 24,774 | -4.72(-4.03%) |
Jan 07, 2016 | 113.34 | 117.12 | 112.10 | 117.06 | 7,017 | +3.20(+2.81%) |
Jan 06, 2016 | 113.12 | 115.06 | 111.92 | 113.86 | 7,728 | -1.70(-1.47%) |
Jan 05, 2016 | 114.59 | 115.56 | 113.11 | 115.56 | 5,892 | +1.16(+1.01%) |
Jan 04, 2016 | 115.54 | 115.78 | 111.87 | 114.40 | 11,994 | -5.65(-4.70%) |
Dec 31, 2015 | 111.64 | 120.05 | 120.05 | 120.05 | 21,265 | +7.64(+6.79%) |
Dec 30, 2015 | 115.72 | 117.01 | 111.06 | 112.41 | 27,130 | -3.67(-3.16%) |
Dec 29, 2015 | 119.40 | 122.06 | 115.82 | 116.08 | 18,675 | -4.26(-3.54%) |
Dec 28, 2015 | 124.78 | 126.31 | 119.83 | 120.34 | 9,088 | -5.02(-4.00%) |
Dec 24, 2015 | 123.77 | 125.36 | 125.36 | 125.36 | 3,271 | +1.13(+0.91%) |
Dec 23, 2015 | 118.78 | 126.85 | 118.78 | 124.23 | 10,764 | +2.71(+2.23%) |
Dec 22, 2015 | 115.06 | 121.52 | 114.96 | 121.52 | 15,982 | +5.82(+5.03%) |
Dec 21, 2015 | 120.22 | 121.68 | 114.62 | 115.70 | 22,254 | -4.26(-3.55%) |
Dec 18, 2015 | 121.96 | 122.88 | 119.21 | 119.96 | 11,951 | -1.76(-1.45%) |
Dec 17, 2015 | 121.52 | 122.28 | 114.62 | 121.72 | 19,302 | -1.24(-1.01%) |
Dec 16, 2015 | 127.14 | 129.20 | 122.64 | 122.96 | 26,695 | -5.14(-4.02%) |
Dec 15, 2015 | 127.19 | 129.83 | 126.49 | 128.10 | 15,856 | -0.27(-0.21%) |
Dec 14, 2015 | 128.38 | 129.75 | 128.31 | 128.37 | 18,274 | -2.52(-1.93%) |
Dec 11, 2015 | 131.91 | 131.91 | 128.93 | 130.89 | 3,434 | -2.26(-1.69%) |
Dec 10, 2015 | 131.74 | 133.38 | 131.27 | 133.15 | 6,252 | -0.39(-0.29%) |
Dec 09, 2015 | 132.94 | 134.79 | 129.75 | 133.53 | 15,064 | -0.16(-0.12%) |
Dec 08, 2015 | 133.38 | 134.62 | 132.28 | 133.70 | 8,417 | -1.10(-0.82%) |
Dec 07, 2015 | 136.53 | 136.63 | 133.79 | 134.80 | 8,234 | -3.45(-2.49%) |
Dec 04, 2015 | 137.68 | 140.07 | 135.44 | 138.24 | 38,022 | -0.31(-0.23%) |
Dec 03, 2015 | 139.01 | 140.29 | 134.98 | 138.56 | 10,340 | -0.23(-0.17%) |
Dec 02, 2015 | 138.28 | 140.71 | 134.77 | 138.78 | 32,061 | -0.94(-0.68%) |
Dec 01, 2015 | 137.57 | 139.73 | 136.17 | 139.73 | 17,420 | +2.00(+1.45%) |
Nov 30, 2015 | 133.53 | 140.85 | 133.53 | 137.73 | 50,907 | +5.12(+3.86%) |
Nov 27, 2015 | 132.04 | 134.80 | 131.59 | 132.61 | 4,306 | -1.33(-0.99%) |
Nov 25, 2015 | 133.70 | 133.94 | 133.94 | 133.94 | 14,176 | +1.67(+1.26%) |
Nov 24, 2015 | 125.67 | 134.16 | 125.67 | 132.28 | 8,732 | +3.58(+2.78%) |
Nov 23, 2015 | 124.89 | 129.52 | 124.89 | 128.70 | 18,302 | +4.40(+3.54%) |
Nov 20, 2015 | 126.27 | 128.01 | 123.33 | 124.30 | 20,048 | -0.42(-0.34%) |
Nov 19, 2015 | 127.79 | 128.91 | 124.72 | 124.72 | 22,599 | -4.35(-3.37%) |
Nov 18, 2015 | 129.36 | 133.16 | 125.75 | 129.06 | 20,108 | -0.29(-0.23%) |
Nov 17, 2015 | 134.03 | 135.61 | 126.55 | 129.36 | 34,636 | -3.91(-2.94%) |
Nov 16, 2015 | 131.56 | 136.68 | 130.58 | 133.27 | 31,605 | -1.71(-1.26%) |
Nov 13, 2015 | 132.68 | 136.83 | 129.90 | 134.98 | 13,536 | +5.04(+3.88%) |
Nov 12, 2015 | 133.88 | 134.43 | 128.22 | 129.94 | 10,470 | -3.94(-2.95%) |
Nov 11, 2015 | 134.80 | 135.71 | 133.88 | 133.88 | 5,064 | -0.92(-0.68%) |
Nov 10, 2015 | 136.39 | 136.39 | 134.80 | 134.80 | 5,180 | -0.50(-0.37%) |
Nov 09, 2015 | 136.17 | 136.39 | 133.93 | 135.30 | 6,043 | -1.09(-0.80%) |
Nov 06, 2015 | 135.71 | 136.45 | 134.80 | 136.39 | 3,686 | +0.54(+0.40%) |
Nov 05, 2015 | 134.35 | 135.94 | 133.89 | 135.85 | 3,909 | +1.50(+1.12%) |
Nov 04, 2015 | 134.81 | 136.01 | 133.93 | 134.35 | 14,198 | -0.50(-0.37%) |
Nov 03, 2015 | 136.09 | 136.63 | 134.84 | 134.84 | 14,257 | +0.01(+0.01%) |
Nov 02, 2015 | 135.70 | 137.53 | 134.01 | 134.83 | 11,131 | -2.51(-1.83%) |
Oct 30, 2015 | 135.71 | 137.50 | 135.71 | 137.35 | 7,257 | +0.53(+0.39%) |
Oct 29, 2015 | 135.21 | 136.82 | 135.21 | 136.82 | 2,208 | +0.65(+0.47%) |
Oct 28, 2015 | 134.25 | 138.00 | 134.25 | 136.17 | 3,015 | +0.01(+0.01%) |
Oct 27, 2015 | 134.42 | 136.63 | 130.72 | 136.16 | 16,506 | +2.05(+1.53%) |
Oct 26, 2015 | 134.71 | 136.54 | 133.89 | 134.11 | 6,290 | -0.50(-0.37%) |
Oct 23, 2015 | 136.13 | 137.36 | 133.08 | 134.61 | 2,986 | -2.55(-1.86%) |
Oct 22, 2015 | 132.08 | 137.73 | 132.08 | 137.16 | 7,838 | +1.93(+1.42%) |
Oct 21, 2015 | 136.86 | 137.87 | 132.96 | 135.24 | 8,651 | +0.07(+0.05%) |
Oct 20, 2015 | 137.41 | 139.27 | 135.16 | 135.16 | 10,100 | -1.32(-0.97%) |
Oct 19, 2015 | 133.42 | 137.53 | 133.42 | 136.48 | 2,549 | -0.65(-0.47%) |
Oct 16, 2015 | 136.16 | 137.53 | 133.88 | 137.13 | 5,940 | +0.52(+0.38%) |
Oct 15, 2015 | 133.67 | 137.55 | 133.67 | 136.61 | 2,321 | +2.63(+1.96%) |
Oct 14, 2015 | 132.96 | 137.03 | 129.89 | 133.98 | 2,313 | -0.28(-0.20%) |
Oct 13, 2015 | 134.19 | 135.25 | 128.73 | 134.25 | 9,569 | +0.83(+0.63%) |
Oct 12, 2015 | 134.33 | 134.33 | 132.96 | 133.42 | 4,411 | -0.50(-0.38%) |
Oct 09, 2015 | 135.83 | 136.59 | 133.70 | 133.93 | 3,843 | -2.29(-1.68%) |
Oct 08, 2015 | 133.88 | 137.45 | 133.10 | 136.22 | 5,831 | +1.89(+1.41%) |
Oct 07, 2015 | 134.47 | 134.47 | 132.96 | 134.33 | 7,971 | +1.19(+0.90%) |
Oct 06, 2015 | 131.12 | 134.47 | 129.30 | 133.14 | 5,452 | +3.06(+2.35%) |
Oct 05, 2015 | 134.52 | 134.78 | 130.08 | 130.08 | 4,503 | -0.64(-0.49%) |
Oct 02, 2015 | 129.83 | 132.04 | 129.43 | 130.72 | 3,602 | +0.91(+0.70%) |
Oct 01, 2015 | 130.64 | 134.69 | 127.46 | 129.81 | 6,864 | +1.20(+0.93%) |
Sep 30, 2015 | 134.32 | 134.32 | 128.56 | 128.61 | 4,369 | -2.43(-1.85%) |
Sep 29, 2015 | 129.88 | 131.04 | 129.78 | 131.04 | 3,787 | +0.53(+0.41%) |
Sep 28, 2015 | 131.36 | 132.04 | 127.47 | 130.50 | 8,885 | -0.39(-0.30%) |
Sep 25, 2015 | 129.43 | 134.77 | 129.43 | 130.90 | 8,105 | +0.24(+0.18%) |
Sep 24, 2015 | 128.98 | 131.86 | 128.56 | 130.66 | 7,419 | +1.14(+0.88%) |
Sep 23, 2015 | 132.42 | 132.56 | 128.38 | 129.52 | 8,062 | -1.71(-1.30%) |
Sep 22, 2015 | 130.68 | 134.65 | 128.09 | 131.23 | 8,772 | -1.73(-1.30%) |
Sep 21, 2015 | 130.07 | 132.96 | 127.24 | 132.96 | 11,945 | +4.82(+3.76%) |
Sep 18, 2015 | 128.31 | 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 | 130.62 | 127.92 | 129.29 | 32,673 | +0.00(+0.00%) |
Sep 15, 2015 | 127.46 | 129.84 | 126.64 | 129.29 | 18,295 | +0.97(+0.76%) |
Sep 14, 2015 | 129.32 | 132.93 | 126.54 | 128.32 | 14,312 | +0.95(+0.75%) |
Sep 11, 2015 | 127.63 | 128.38 | 124.89 | 127.37 | 14,649 | -0.55(-0.43%) |
Sep 10, 2015 | 121.04 | 131.86 | 121.02 | 127.92 | 13,919 | +6.29(+5.17%) |
Sep 09, 2015 | 119.76 | 123.70 | 118.29 | 121.63 | 11,388 | +1.21(+1.01%) |
Sep 08, 2015 | 114.62 | 121.03 | 108.75 | 120.42 | 12,850 | +6.71(+5.90%) |
Sep 04, 2015 | 113.71 | 113.71 | 113.71 | 113.71 | 2,072 | -0.65(-0.57%) |
Sep 03, 2015 | 111.88 | 118.39 | 111.84 | 114.36 | 11,654 | +3.40(+3.07%) |
Sep 02, 2015 | 109.22 | 112.33 | 107.33 | 110.95 | 9,861 | +1.97(+1.81%) |