Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 135.35 | 138.06 | 133.64 | 133.97 | 8,537 | -3.69(-2.68%) |
Mar 30, 2016 | 137.92 | 137.92 | 134.70 | 137.66 | 4,279 | +1.74(+1.28%) |
Mar 29, 2016 | 137.67 | 137.67 | 134.44 | 135.92 | 4,654 | -1.09(-0.80%) |
Mar 28, 2016 | 134.90 | 138.52 | 134.90 | 137.01 | 3,131 | +2.11(+1.57%) |
Mar 24, 2016 | 135.15 | 134.90 | 134.90 | 134.90 | 7,928 | -2.28(-1.66%) |
Mar 23, 2016 | 137.62 | 139.02 | 136.72 | 137.18 | 6,726 | -0.69(-0.50%) |
Mar 22, 2016 | 138.63 | 138.63 | 133.59 | 137.87 | 9,855 | -1.84(-1.32%) |
Mar 21, 2016 | 135.35 | 139.94 | 135.35 | 139.71 | 12,959 | +4.75(+3.52%) |
Mar 18, 2016 | 139.91 | 139.91 | 134.64 | 134.96 | 9,778 | -3.55(-2.57%) |
Mar 17, 2016 | 139.48 | 139.73 | 138.10 | 138.51 | 7,000 | -0.36(-0.26%) |
Mar 16, 2016 | 135.47 | 139.76 | 134.91 | 138.87 | 9,060 | +4.70(+3.51%) |
Mar 15, 2016 | 133.60 | 137.98 | 133.60 | 134.17 | 2,632 | -1.46(-1.08%) |
Mar 14, 2016 | 135.97 | 136.33 | 133.50 | 135.63 | 2,661 | -0.81(-0.59%) |
Mar 11, 2016 | 134.95 | 138.10 | 133.22 | 136.44 | 9,749 | +2.03(+1.51%) |
Mar 10, 2016 | 135.00 | 136.38 | 131.22 | 134.42 | 10,238 | -0.29(-0.21%) |
Mar 09, 2016 | 133.51 | 138.21 | 133.48 | 134.70 | 10,320 | +0.23(+0.17%) |
Mar 08, 2016 | 133.21 | 138.63 | 130.21 | 134.47 | 7,535 | -4.27(-3.08%) |
Mar 07, 2016 | 138.10 | 139.96 | 133.43 | 138.75 | 9,564 | +0.93(+0.67%) |
Mar 04, 2016 | 126.97 | 140.20 | 130.01 | 137.81 | 51,451 | +7.81(+6.01%) |
Mar 03, 2016 | 129.70 | 132.96 | 129.64 | 130.01 | 8,905 | +0.62(+0.48%) |
Mar 02, 2016 | 126.79 | 130.93 | 126.42 | 129.38 | 18,447 | +3.32(+2.63%) |
Mar 01, 2016 | 122.49 | 129.19 | 122.49 | 126.06 | 9,576 | +1.11(+0.89%) |
Feb 29, 2016 | 122.17 | 126.52 | 120.52 | 124.95 | 13,301 | +2.53(+2.06%) |
Feb 26, 2016 | 120.36 | 122.63 | 119.44 | 122.43 | 7,618 | +1.68(+1.39%) |
Feb 25, 2016 | 121.47 | 122.47 | 118.02 | 120.75 | 14,356 | -0.33(-0.27%) |
Feb 24, 2016 | 120.31 | 122.47 | 119.63 | 121.08 | 9,300 | -0.06(-0.05%) |
Feb 23, 2016 | 117.58 | 123.09 | 116.22 | 121.14 | 9,662 | +4.48(+3.84%) |
Feb 22, 2016 | 120.91 | 123.11 | 115.09 | 116.66 | 12,320 | -3.74(-3.11%) |
Feb 19, 2016 | 115.77 | 123.30 | 114.52 | 120.40 | 10,987 | +1.93(+1.63%) |
Feb 18, 2016 | 114.02 | 119.08 | 110.49 | 118.47 | 10,895 | +3.78(+3.30%) |
Feb 17, 2016 | 111.70 | 116.87 | 111.70 | 114.68 | 2,627 | +1.66(+1.47%) |
Feb 16, 2016 | 110.71 | 114.53 | 110.25 | 113.02 | 5,357 | +4.60(+4.25%) |
Feb 12, 2016 | 108.69 | 108.42 | 108.42 | 108.42 | 15,020 | +1.75(+1.64%) |
Feb 11, 2016 | 105.29 | 109.16 | 105.29 | 106.67 | 8,328 | -3.60(-3.27%) |
Feb 10, 2016 | 107.82 | 111.13 | 107.82 | 110.27 | 8,754 | +2.34(+2.17%) |
Feb 09, 2016 | 109.44 | 110.28 | 106.16 | 107.93 | 10,389 | -2.36(-2.14%) |
Feb 08, 2016 | 110.25 | 111.55 | 110.21 | 110.29 | 11,262 | -0.01(-0.01%) |
Feb 05, 2016 | 116.50 | 116.50 | 110.25 | 110.30 | 54,736 | -5.94(-5.11%) |
Feb 04, 2016 | 119.20 | 121.58 | 115.39 | 116.23 | 8,345 | -1.08(-0.92%) |
Feb 03, 2016 | 120.18 | 120.82 | 115.40 | 117.31 | 7,232 | -1.69(-1.42%) |
Feb 02, 2016 | 112.35 | 121.74 | 112.35 | 119.00 | 14,689 | +3.24(+2.80%) |
Feb 01, 2016 | 110.26 | 115.77 | 110.26 | 115.76 | 2,480 | +3.75(+3.35%) |
Jan 29, 2016 | 114.00 | 114.63 | 108.84 | 112.01 | 18,893 | -1.92(-1.69%) |
Jan 28, 2016 | 113.40 | 114.39 | 111.17 | 113.93 | 9,139 | +2.72(+2.44%) |
Jan 27, 2016 | 113.92 | 113.92 | 109.20 | 111.21 | 7,876 | -1.92(-1.70%) |
Jan 26, 2016 | 113.93 | 115.72 | 111.46 | 113.13 | 5,499 | -0.20(-0.18%) |
Jan 25, 2016 | 114.19 | 116.99 | 111.29 | 113.33 | 10,431 | -2.85(-2.45%) |
Jan 22, 2016 | 116.38 | 117.60 | 114.58 | 116.18 | 12,295 | +2.12(+1.86%) |
Jan 21, 2016 | 105.58 | 114.43 | 105.58 | 114.06 | 24,632 | +7.71(+7.25%) |
Jan 20, 2016 | 98.51 | 106.35 | 96.38 | 106.35 | 47,755 | +4.95(+4.88%) |
Jan 19, 2016 | 103.09 | 103.09 | 99.37 | 101.39 | 14,374 | -2.16(-2.08%) |
Jan 15, 2016 | 104.56 | 103.55 | 103.55 | 103.55 | 15,020 | -3.36(-3.15%) |
Jan 14, 2016 | 103.62 | 109.32 | 102.90 | 106.92 | 16,105 | +2.66(+2.56%) |
Jan 13, 2016 | 108.86 | 109.33 | 102.44 | 104.25 | 25,545 | -4.45(-4.09%) |
Jan 12, 2016 | 112.99 | 113.01 | 107.59 | 108.70 | 20,427 | -3.62(-3.22%) |
Jan 11, 2016 | 114.48 | 114.48 | 112.32 | 112.32 | 13,768 | -0.24(-0.21%) |
Jan 08, 2016 | 116.83 | 117.79 | 110.76 | 112.56 | 24,726 | -4.73(-4.03%) |
Jan 07, 2016 | 113.57 | 117.35 | 112.32 | 117.29 | 7,003 | +3.21(+2.81%) |
Jan 06, 2016 | 113.34 | 115.29 | 112.14 | 114.08 | 7,713 | -1.70(-1.47%) |
Jan 05, 2016 | 114.82 | 115.78 | 113.33 | 115.78 | 5,880 | +1.16(+1.01%) |
Jan 04, 2016 | 115.77 | 116.01 | 112.09 | 114.63 | 11,971 | -5.66(-4.70%) |
Dec 31, 2015 | 111.86 | 120.28 | 120.28 | 120.28 | 21,224 | +7.65(+6.79%) |
Dec 30, 2015 | 115.95 | 117.23 | 111.27 | 112.63 | 27,077 | -3.67(-3.16%) |
Dec 29, 2015 | 119.64 | 122.30 | 116.05 | 116.31 | 18,639 | -4.27(-3.54%) |
Dec 28, 2015 | 125.03 | 126.56 | 120.06 | 120.58 | 9,070 | -5.03(-4.00%) |
Dec 24, 2015 | 124.02 | 125.61 | 125.61 | 125.61 | 3,265 | +1.13(+0.91%) |
Dec 23, 2015 | 119.01 | 127.09 | 119.01 | 124.47 | 10,743 | +2.72(+2.23%) |
Dec 22, 2015 | 115.28 | 121.75 | 115.19 | 121.75 | 15,951 | +5.83(+5.03%) |
Dec 21, 2015 | 120.45 | 121.92 | 114.85 | 115.92 | 22,211 | -4.27(-3.55%) |
Dec 18, 2015 | 122.20 | 123.11 | 119.44 | 120.19 | 11,927 | -1.76(-1.45%) |
Dec 17, 2015 | 121.75 | 122.51 | 114.85 | 121.96 | 19,264 | -1.24(-1.01%) |
Dec 16, 2015 | 127.39 | 129.46 | 122.88 | 123.20 | 26,643 | -5.15(-4.02%) |
Dec 15, 2015 | 127.43 | 130.09 | 126.73 | 128.35 | 15,825 | -0.27(-0.21%) |
Dec 14, 2015 | 128.63 | 130.01 | 128.56 | 128.62 | 18,238 | -2.53(-1.93%) |
Dec 11, 2015 | 132.17 | 132.17 | 129.18 | 131.15 | 3,427 | -2.26(-1.69%) |
Dec 10, 2015 | 132.00 | 133.63 | 131.52 | 133.41 | 6,239 | -0.39(-0.29%) |
Dec 09, 2015 | 133.20 | 135.05 | 130.01 | 133.79 | 15,035 | -0.17(-0.12%) |
Dec 08, 2015 | 133.63 | 134.88 | 132.54 | 133.96 | 8,401 | -1.10(-0.82%) |
Dec 07, 2015 | 136.80 | 136.90 | 134.05 | 135.06 | 8,218 | -3.46(-2.49%) |
Dec 04, 2015 | 137.94 | 140.34 | 135.70 | 138.51 | 37,948 | -0.31(-0.22%) |
Dec 03, 2015 | 139.28 | 140.56 | 135.24 | 138.83 | 10,320 | -0.23(-0.17%) |
Dec 02, 2015 | 138.55 | 140.99 | 135.03 | 139.06 | 31,999 | -0.95(-0.68%) |
Dec 01, 2015 | 137.84 | 140.00 | 136.44 | 140.00 | 17,386 | +2.00(+1.45%) |
Nov 30, 2015 | 133.79 | 141.12 | 133.79 | 138.00 | 50,808 | +5.13(+3.86%) |
Nov 27, 2015 | 132.30 | 135.06 | 131.84 | 132.87 | 4,298 | -1.33(-0.99%) |
Nov 25, 2015 | 133.96 | 134.21 | 134.21 | 134.21 | 14,149 | +1.67(+1.26%) |
Nov 24, 2015 | 125.92 | 134.42 | 125.92 | 132.53 | 8,716 | +3.58(+2.78%) |
Nov 23, 2015 | 125.14 | 129.78 | 125.14 | 128.95 | 18,266 | +4.41(+3.54%) |
Nov 20, 2015 | 126.52 | 128.26 | 123.57 | 124.54 | 20,009 | -0.42(-0.34%) |
Nov 19, 2015 | 128.04 | 129.16 | 124.96 | 124.96 | 22,555 | -4.36(-3.37%) |
Nov 18, 2015 | 129.61 | 133.42 | 125.99 | 129.32 | 20,069 | -0.29(-0.23%) |
Nov 17, 2015 | 134.30 | 135.87 | 126.80 | 129.61 | 34,569 | -3.92(-2.94%) |
Nov 16, 2015 | 131.81 | 136.94 | 130.83 | 133.53 | 31,544 | -1.71(-1.26%) |
Nov 13, 2015 | 132.93 | 137.10 | 130.16 | 135.24 | 13,510 | +5.05(+3.88%) |
Nov 12, 2015 | 134.14 | 134.69 | 128.47 | 130.19 | 10,449 | -3.95(-2.94%) |
Nov 11, 2015 | 135.06 | 135.98 | 134.14 | 134.14 | 5,054 | -0.92(-0.68%) |
Nov 10, 2015 | 136.66 | 136.66 | 135.06 | 135.06 | 5,169 | -0.50(-0.37%) |
Nov 09, 2015 | 136.44 | 136.66 | 134.19 | 135.56 | 6,031 | -1.09(-0.80%) |
Nov 06, 2015 | 135.98 | 136.71 | 135.06 | 136.66 | 3,678 | +0.54(+0.40%) |
Nov 05, 2015 | 134.61 | 136.21 | 134.15 | 136.12 | 3,901 | +1.51(+1.12%) |
Nov 04, 2015 | 135.08 | 136.27 | 134.19 | 134.61 | 14,171 | -0.50(-0.37%) |
Nov 03, 2015 | 136.35 | 136.90 | 135.10 | 135.10 | 14,229 | +0.01(+0.01%) |
Nov 02, 2015 | 135.97 | 137.80 | 134.27 | 135.10 | 11,109 | -2.52(-1.83%) |
Oct 30, 2015 | 135.98 | 137.77 | 135.98 | 137.61 | 7,243 | +0.53(+0.39%) |
Oct 29, 2015 | 135.47 | 137.09 | 135.47 | 137.09 | 2,204 | +0.65(+0.47%) |
Oct 28, 2015 | 134.51 | 138.27 | 134.51 | 136.44 | 3,009 | +0.01(+0.01%) |
Oct 27, 2015 | 134.68 | 136.90 | 130.98 | 136.43 | 16,474 | +2.06(+1.53%) |
Oct 26, 2015 | 134.97 | 136.81 | 134.15 | 134.37 | 6,277 | -0.50(-0.37%) |
Oct 23, 2015 | 136.39 | 137.63 | 133.34 | 134.88 | 2,981 | -2.55(-1.86%) |
Oct 22, 2015 | 132.33 | 138.00 | 132.33 | 137.43 | 7,823 | +1.93(+1.42%) |
Oct 21, 2015 | 137.13 | 138.14 | 133.22 | 135.50 | 8,634 | +0.07(+0.05%) |
Oct 20, 2015 | 137.68 | 139.54 | 135.43 | 135.43 | 10,080 | -1.32(-0.97%) |
Oct 19, 2015 | 133.68 | 137.80 | 133.68 | 136.75 | 2,544 | -0.65(-0.47%) |
Oct 16, 2015 | 136.43 | 137.80 | 134.14 | 137.40 | 5,928 | +0.52(+0.38%) |
Oct 15, 2015 | 133.93 | 137.81 | 133.93 | 136.88 | 2,317 | +2.64(+1.96%) |
Oct 14, 2015 | 133.22 | 137.30 | 130.14 | 134.24 | 2,308 | -0.28(-0.21%) |
Oct 13, 2015 | 134.45 | 135.52 | 128.98 | 134.52 | 9,550 | +0.84(+0.63%) |
Oct 12, 2015 | 134.59 | 134.59 | 133.22 | 133.68 | 4,402 | -0.50(-0.38%) |
Oct 09, 2015 | 136.10 | 136.86 | 133.96 | 134.19 | 3,835 | -2.30(-1.68%) |
Oct 08, 2015 | 134.14 | 137.71 | 133.36 | 136.48 | 5,819 | +1.89(+1.41%) |
Oct 07, 2015 | 134.73 | 134.73 | 133.22 | 134.59 | 7,956 | +1.19(+0.90%) |
Oct 06, 2015 | 131.38 | 134.73 | 129.56 | 133.40 | 5,442 | +3.07(+2.35%) |
Oct 05, 2015 | 134.78 | 135.04 | 130.33 | 130.33 | 4,495 | -0.64(-0.49%) |
Oct 02, 2015 | 130.08 | 132.29 | 129.68 | 130.97 | 3,595 | +0.91(+0.70%) |
Oct 01, 2015 | 130.90 | 134.96 | 127.71 | 130.06 | 6,851 | +1.20(+0.93%) |
Sep 30, 2015 | 134.58 | 134.58 | 128.81 | 128.86 | 4,361 | -2.44(-1.85%) |
Sep 29, 2015 | 130.13 | 131.29 | 130.03 | 131.29 | 3,780 | +0.53(+0.41%) |
Sep 28, 2015 | 131.61 | 132.30 | 127.72 | 130.76 | 8,868 | -0.40(-0.30%) |
Sep 25, 2015 | 129.68 | 135.03 | 129.68 | 131.15 | 8,090 | +0.24(+0.18%) |
Sep 24, 2015 | 129.23 | 132.12 | 128.81 | 130.91 | 7,405 | +1.14(+0.88%) |
Sep 23, 2015 | 132.68 | 132.82 | 128.63 | 129.78 | 8,046 | -1.71(-1.30%) |
Sep 22, 2015 | 130.93 | 134.91 | 128.34 | 131.49 | 8,755 | -1.74(-1.30%) |
Sep 21, 2015 | 130.33 | 133.22 | 127.49 | 133.22 | 11,922 | +4.83(+3.76%) |
Sep 18, 2015 | 128.56 | 132.38 | 128.39 | 128.39 | 9,061 | -1.77(-1.36%) |
Sep 17, 2015 | 129.01 | 131.15 | 129.01 | 130.16 | 9,755 | +0.62(+0.48%) |
Sep 16, 2015 | 128.63 | 130.88 | 128.17 | 129.55 | 32,609 | +0.00(+0.00%) |
Sep 15, 2015 | 127.71 | 130.10 | 126.88 | 129.55 | 18,260 | +0.97(+0.76%) |
Sep 14, 2015 | 129.57 | 133.19 | 126.79 | 128.57 | 14,284 | +0.96(+0.75%) |
Sep 11, 2015 | 127.87 | 128.63 | 125.14 | 127.62 | 14,620 | -0.55(-0.43%) |
Sep 10, 2015 | 121.28 | 132.12 | 121.26 | 128.17 | 13,892 | +6.30(+5.17%) |
Sep 09, 2015 | 119.99 | 123.94 | 118.52 | 121.87 | 11,366 | +1.21(+1.01%) |
Sep 08, 2015 | 114.85 | 121.27 | 108.97 | 120.65 | 12,825 | +6.73(+5.90%) |
Sep 04, 2015 | 113.93 | 113.93 | 113.93 | 113.93 | 2,067 | -0.65(-0.57%) |
Sep 03, 2015 | 112.10 | 118.62 | 112.06 | 114.58 | 11,631 | +3.41(+3.07%) |
Sep 02, 2015 | 109.44 | 112.55 | 107.54 | 111.17 | 9,842 | +1.98(+1.81%) |
Sep 01, 2015 | 105.34 | 110.06 | 105.34 | 109.20 | 9,351 | +0.07(+0.07%) |
Aug 31, 2015 | 106.90 | 109.77 | 106.01 | 109.12 | 6,769 | +1.22(+1.13%) |
Aug 28, 2015 | 104.67 | 110.25 | 102.21 | 107.90 | 6,102 | +2.93(+2.79%) |
Aug 27, 2015 | 101.98 | 105.66 | 100.40 | 104.97 | 14,438 | +5.11(+5.12%) |
Aug 26, 2015 | 102.90 | 102.90 | 98.31 | 99.86 | 18,844 | -1.74(-1.71%) |
Aug 25, 2015 | 106.13 | 109.53 | 98.31 | 101.60 | 31,374 | -2.37(-2.28%) |
Aug 24, 2015 | 104.84 | 106.12 | 88.70 | 103.97 | 40,777 | -4.02(-3.72%) |
Aug 21, 2015 | 106.58 | 107.98 | 104.84 | 107.98 | 23,315 | +0.26(+0.24%) |
Aug 20, 2015 | 107.52 | 109.08 | 105.81 | 107.73 | 13,385 | -2.30(-2.09%) |
Aug 19, 2015 | 110.93 | 113.01 | 107.63 | 110.02 | 24,402 | -3.58(-3.15%) |
Aug 18, 2015 | 118.12 | 118.48 | 113.01 | 113.61 | 15,472 | -4.18(-3.55%) |
Aug 17, 2015 | 119.44 | 119.44 | 117.79 | 117.79 | 5,211 | -1.65(-1.38%) |
Aug 14, 2015 | 118.06 | 121.28 | 118.06 | 119.44 | 5,173 | +0.57(+0.48%) |
Aug 13, 2015 | 119.54 | 119.70 | 118.06 | 118.87 | 10,992 | +0.43(+0.36%) |
Aug 12, 2015 | 118.88 | 121.19 | 118.06 | 118.44 | 11,429 | -1.08(-0.91%) |
Aug 11, 2015 | 118.17 | 119.52 | 118.17 | 119.52 | 4,708 | -0.18(-0.15%) |
Aug 10, 2015 | 118.94 | 120.63 | 116.70 | 119.71 | 13,452 | -0.37(-0.31%) |
Aug 07, 2015 | 118.39 | 120.07 | 117.14 | 120.07 | 25,467 | +0.87(+0.73%) |
Aug 06, 2015 | 119.44 | 119.44 | 117.92 | 119.20 | 11,521 | +0.68(+0.57%) |
Aug 05, 2015 | 119.44 | 120.82 | 115.58 | 118.52 | 15,181 | +0.51(+0.44%) |
Aug 04, 2015 | 121.05 | 121.05 | 117.75 | 118.01 | 14,235 | -0.51(-0.43%) |
Aug 03, 2015 | 119.82 | 120.91 | 118.52 | 118.52 | 8,042 | -1.62(-1.35%) |
Jul 31, 2015 | 120.26 | 123.07 | 119.91 | 120.14 | 12,494 | -0.64(-0.53%) |
Jul 30, 2015 | 118.80 | 122.25 | 118.80 | 120.77 | 7,783 | +1.75(+1.47%) |
Jul 29, 2015 | 121.11 | 121.97 | 116.22 | 119.03 | 17,696 | -1.76(-1.46%) |
Jul 28, 2015 | 119.45 | 123.57 | 119.45 | 120.79 | 18,020 | +0.25(+0.21%) |
Jul 27, 2015 | 127.16 | 128.81 | 118.52 | 120.54 | 19,883 | -4.64(-3.71%) |
Jul 24, 2015 | 124.05 | 126.79 | 124.04 | 125.18 | 9,890 | -0.27(-0.21%) |
Jul 23, 2015 | 130.47 | 131.38 | 124.03 | 125.45 | 30,854 | -5.48(-4.18%) |
Jul 22, 2015 | 131.38 | 135.06 | 129.55 | 130.93 | 10,789 | -0.56(-0.43%) |
Jul 21, 2015 | 132.19 | 133.68 | 131.38 | 131.49 | 7,089 | -2.15(-1.61%) |
Jul 20, 2015 | 131.85 | 134.24 | 131.85 | 133.63 | 7,227 | +0.68(+0.51%) |
Jul 17, 2015 | 133.28 | 135.00 | 132.87 | 132.96 | 6,706 | -1.64(-1.22%) |
Jul 16, 2015 | 134.87 | 135.06 | 131.03 | 134.60 | 8,770 | +0.46(+0.34%) |
Jul 15, 2015 | 134.25 | 135.29 | 134.14 | 134.14 | 4,888 | -0.74(-0.54%) |
Jul 14, 2015 | 132.88 | 135.75 | 129.59 | 134.88 | 7,840 | +1.06(+0.79%) |
Jul 13, 2015 | 130.80 | 134.55 | 130.80 | 133.82 | 6,240 | +1.98(+1.51%) |
Jul 10, 2015 | 130.47 | 134.62 | 129.87 | 131.83 | 7,320 | +1.38(+1.06%) |
Jul 09, 2015 | 130.05 | 135.52 | 130.05 | 130.46 | 5,992 | +1.55(+1.20%) |
Jul 08, 2015 | 131.56 | 131.56 | 128.90 | 128.90 | 3,781 | -3.14(-2.38%) |
Jul 07, 2015 | 133.78 | 133.78 | 130.85 | 132.05 | 4,888 | -1.27(-0.95%) |
Jul 06, 2015 | 136.25 | 136.25 | 130.47 | 133.31 | 8,604 | -1.68(-1.25%) |
Jul 02, 2015 | 135.06 | 135.00 | 135.00 | 135.00 | 1,523 | -0.28(-0.21%) |
Jul 01, 2015 | 136.54 | 136.54 | 133.68 | 135.28 | 7,658 | -2.98(-2.15%) |
Jun 30, 2015 | 133.28 | 138.64 | 133.25 | 138.26 | 3,802 | +3.83(+2.85%) |
Jun 29, 2015 | 135.15 | 138.58 | 133.27 | 134.43 | 2,990 | -3.39(-2.46%) |
Jun 26, 2015 | 136.10 | 138.64 | 134.96 | 137.81 | 5,314 | +3.21(+2.38%) |
Jun 25, 2015 | 134.65 | 136.67 | 134.61 | 134.61 | 1,527 | -1.37(-1.01%) |
Jun 24, 2015 | 136.02 | 139.19 | 135.98 | 135.98 | 7,623 | -2.75(-1.98%) |
Jun 23, 2015 | 138.27 | 139.47 | 134.45 | 138.72 | 9,691 | +0.46(+0.33%) |
Jun 22, 2015 | 137.81 | 138.30 | 136.07 | 138.27 | 9,250 | +0.45(+0.33%) |
Jun 19, 2015 | 136.07 | 137.81 | 135.42 | 137.81 | 8,704 | +0.00(+0.00%) |
Jun 18, 2015 | 137.40 | 139.38 | 132.18 | 137.81 | 14,517 | -1.84(-1.32%) |
Jun 17, 2015 | 140.16 | 141.02 | 137.04 | 139.65 | 2,414 | -0.07(-0.05%) |
Jun 16, 2015 | 139.39 | 140.79 | 138.72 | 139.73 | 3,697 | -0.19(-0.14%) |
Jun 15, 2015 | 138.28 | 140.09 | 137.86 | 139.92 | 3,689 | -0.61(-0.43%) |
Jun 12, 2015 | 138.73 | 141.03 | 138.48 | 140.53 | 9,619 | -0.93(-0.66%) |
Jun 11, 2015 | 138.69 | 141.90 | 137.87 | 141.45 | 3,948 | +1.85(+1.32%) |
Jun 10, 2015 | 136.47 | 142.41 | 136.47 | 139.61 | 28,967 | +1.19(+0.86%) |
Jun 09, 2015 | 138.73 | 142.26 | 137.81 | 138.41 | 13,190 | +0.99(+0.72%) |
Jun 08, 2015 | 137.03 | 140.66 | 135.44 | 137.42 | 9,652 | +1.19(+0.88%) |
Jun 05, 2015 | 138.04 | 138.92 | 135.22 | 136.23 | 1,889 | -1.13(-0.82%) |
Jun 04, 2015 | 137.28 | 138.23 | 134.14 | 137.36 | 3,064 | +0.46(+0.34%) |
Jun 03, 2015 | 138.07 | 138.07 | 135.82 | 136.90 | 8,067 | -0.23(-0.17%) |
Jun 02, 2015 | 138.20 | 138.96 | 136.18 | 137.13 | 4,676 | +0.19(+0.14%) |
Jun 01, 2015 | 137.00 | 141.10 | 136.93 | 136.93 | 9,096 | -1.27(-0.92%) |
May 29, 2015 | 141.86 | 142.38 | 137.41 | 138.20 | 7,585 | -2.38(-1.69%) |
May 28, 2015 | 136.25 | 141.47 | 136.25 | 140.58 | 6,343 | +2.71(+1.97%) |
May 27, 2015 | 138.28 | 139.14 | 136.18 | 137.87 | 7,813 | +2.36(+1.74%) |
May 26, 2015 | 136.62 | 136.63 | 134.43 | 135.51 | 12,286 | -4.14(-2.97%) |
May 22, 2015 | 138.73 | 139.65 | 139.65 | 139.65 | 19,047 | -1.33(-0.94%) |
May 21, 2015 | 144.20 | 144.20 | 139.65 | 140.99 | 12,747 | -1.47(-1.03%) |
May 20, 2015 | 142.43 | 144.71 | 140.76 | 142.46 | 7,560 | -1.15(-0.80%) |
May 19, 2015 | 145.95 | 147.00 | 143.55 | 143.60 | 11,108 | -2.71(-1.85%) |
May 18, 2015 | 146.11 | 149.37 | 145.40 | 146.31 | 9,205 | -1.36(-0.92%) |
May 15, 2015 | 148.66 | 150.62 | 145.52 | 147.67 | 11,470 | -1.10(-0.74%) |
May 14, 2015 | 148.24 | 150.43 | 145.85 | 148.78 | 9,080 | +1.34(+0.91%) |
May 13, 2015 | 147.46 | 149.54 | 144.43 | 147.44 | 12,714 | -0.49(-0.33%) |
May 12, 2015 | 147.00 | 151.11 | 145.18 | 147.92 | 15,649 | +0.94(+0.64%) |
May 11, 2015 | 146.12 | 147.54 | 145.22 | 146.98 | 6,554 | +0.70(+0.48%) |
May 08, 2015 | 145.17 | 146.28 | 145.17 | 146.28 | 6,589 | +0.19(+0.13%) |
May 07, 2015 | 142.72 | 146.08 | 142.67 | 146.08 | 10,251 | +1.83(+1.27%) |
May 06, 2015 | 145.17 | 147.00 | 144.26 | 144.26 | 12,056 | -1.29(-0.88%) |
May 05, 2015 | 142.64 | 147.00 | 140.80 | 145.54 | 24,283 | +4.41(+3.12%) |
May 04, 2015 | 141.67 | 142.40 | 137.45 | 141.13 | 16,664 | -1.61(-1.13%) |
May 01, 2015 | 142.77 | 142.77 | 139.50 | 142.74 | 10,773 | +4.23(+3.05%) |
Apr 30, 2015 | 133.75 | 138.73 | 133.75 | 138.51 | 14,223 | +6.68(+5.07%) |
Apr 29, 2015 | 138.52 | 141.35 | 128.68 | 131.83 | 33,551 | -6.69(-4.83%) |
Apr 28, 2015 | 145.91 | 145.91 | 137.81 | 138.52 | 11,787 | -5.68(-3.94%) |
Apr 27, 2015 | 145.18 | 147.00 | 143.33 | 144.20 | 5,751 | -0.98(-0.68%) |
Apr 24, 2015 | 142.50 | 146.99 | 142.49 | 145.18 | 5,568 | +0.98(+0.68%) |
Apr 23, 2015 | 144.25 | 145.03 | 143.33 | 144.20 | 12,333 | -0.96(-0.66%) |
Apr 22, 2015 | 146.04 | 146.10 | 144.49 | 145.16 | 16,549 | -1.34(-0.92%) |
Apr 21, 2015 | 145.53 | 148.02 | 145.53 | 146.50 | 21,713 | +1.32(+0.91%) |
Apr 20, 2015 | 147.00 | 147.69 | 144.52 | 145.18 | 15,330 | +0.71(+0.49%) |
Apr 17, 2015 | 143.14 | 144.94 | 142.59 | 144.47 | 18,922 | +2.02(+1.42%) |
Apr 16, 2015 | 139.71 | 143.33 | 139.69 | 142.45 | 7,735 | -0.28(-0.20%) |
Apr 15, 2015 | 139.80 | 142.87 | 137.78 | 142.73 | 6,712 | +2.44(+1.74%) |
Apr 14, 2015 | 140.20 | 141.72 | 137.36 | 140.29 | 9,916 | +1.41(+1.02%) |
Apr 13, 2015 | 139.94 | 143.24 | 137.37 | 138.87 | 9,917 | -0.50(-0.36%) |
Apr 10, 2015 | 138.87 | 140.11 | 134.36 | 139.37 | 11,174 | -0.74(-0.53%) |
Apr 09, 2015 | 135.56 | 141.49 | 135.56 | 140.11 | 8,673 | +4.80(+3.54%) |
Apr 08, 2015 | 134.59 | 135.79 | 133.41 | 135.32 | 3,178 | +1.63(+1.22%) |
Apr 07, 2015 | 132.65 | 135.98 | 132.65 | 133.68 | 8,037 | -0.27(-0.20%) |
Apr 06, 2015 | 133.96 | 134.68 | 132.49 | 133.95 | 7,880 | +1.64(+1.24%) |
Apr 02, 2015 | 132.49 | 132.30 | 132.30 | 132.30 | 3,482 | -1.84(-1.37%) |