Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 127.17 | 127.50 | 125.93 | 126.42 | 2,888,632 | -0.43(-0.34%) |
May 27, 2016 | 126.86 | 126.85 | 126.85 | 126.85 | 1,463,357 | -0.02(-0.01%) |
May 26, 2016 | 127.69 | 128.26 | 126.58 | 126.86 | 2,082,191 | -0.81(-0.64%) |
May 25, 2016 | 126.93 | 127.95 | 126.75 | 127.68 | 2,476,481 | +1.02(+0.81%) |
May 24, 2016 | 125.55 | 126.78 | 125.20 | 126.66 | 2,166,891 | +1.89(+1.52%) |
May 23, 2016 | 124.14 | 125.10 | 123.57 | 124.76 | 2,201,535 | +0.83(+0.67%) |
May 20, 2016 | 124.12 | 125.03 | 123.87 | 123.94 | 2,325,973 | -0.07(-0.06%) |
May 19, 2016 | 124.21 | 124.68 | 122.55 | 124.01 | 2,206,597 | -1.28(-1.02%) |
May 18, 2016 | 125.06 | 126.13 | 124.50 | 125.30 | 2,162,735 | +0.09(+0.07%) |
May 17, 2016 | 126.52 | 126.79 | 124.66 | 125.20 | 2,849,455 | -1.30(-1.03%) |
May 16, 2016 | 125.72 | 126.77 | 125.67 | 126.50 | 2,447,642 | +0.92(+0.73%) |
May 13, 2016 | 126.88 | 127.12 | 125.21 | 125.59 | 2,514,221 | -1.36(-1.08%) |
May 12, 2016 | 126.73 | 127.31 | 125.91 | 126.95 | 2,334,671 | +0.28(+0.22%) |
May 11, 2016 | 126.99 | 127.79 | 126.52 | 126.67 | 2,394,282 | -0.36(-0.29%) |
May 10, 2016 | 126.27 | 127.13 | 126.09 | 127.03 | 2,322,888 | +1.30(+1.03%) |
May 09, 2016 | 125.79 | 126.13 | 125.12 | 125.73 | 1,744,055 | -0.28(-0.22%) |
May 06, 2016 | 125.23 | 126.13 | 124.60 | 126.01 | 2,184,903 | +0.84(+0.67%) |
May 05, 2016 | 124.94 | 125.59 | 124.74 | 125.17 | 2,251,942 | +0.45(+0.36%) |
May 04, 2016 | 124.13 | 125.12 | 124.07 | 124.72 | 2,838,794 | -0.61(-0.48%) |
May 03, 2016 | 124.89 | 125.40 | 124.35 | 125.33 | 2,576,219 | -0.28(-0.22%) |
May 02, 2016 | 124.83 | 125.72 | 124.56 | 125.60 | 2,278,840 | +0.72(+0.57%) |
Apr 29, 2016 | 124.59 | 125.18 | 124.22 | 124.88 | 2,629,376 | +0.28(+0.23%) |
Apr 28, 2016 | 124.49 | 125.92 | 124.00 | 124.60 | 2,217,565 | -0.57(-0.45%) |
Apr 27, 2016 | 124.59 | 125.63 | 123.93 | 125.17 | 2,985,772 | +1.18(+0.95%) |
Apr 26, 2016 | 124.97 | 125.19 | 123.09 | 123.99 | 4,278,057 | -1.64(-1.31%) |
Apr 25, 2016 | 125.35 | 125.73 | 124.33 | 125.63 | 3,187,348 | -0.21(-0.17%) |
Apr 22, 2016 | 126.16 | 126.66 | 125.23 | 125.84 | 2,415,537 | +0.00(+0.00%) |
Apr 21, 2016 | 126.07 | 126.61 | 125.65 | 125.84 | 2,191,325 | -0.21(-0.17%) |
Apr 20, 2016 | 126.94 | 127.17 | 125.81 | 126.05 | 1,929,573 | -0.53(-0.42%) |
Apr 19, 2016 | 126.78 | 127.41 | 126.14 | 126.58 | 2,478,740 | +0.08(+0.06%) |
Apr 18, 2016 | 125.70 | 126.74 | 125.64 | 126.50 | 1,536,755 | +0.57(+0.46%) |
Apr 15, 2016 | 125.59 | 126.09 | 125.50 | 125.93 | 1,899,186 | +0.46(+0.37%) |
Apr 14, 2016 | 126.09 | 126.09 | 125.26 | 125.47 | 1,626,305 | -0.32(-0.26%) |
Apr 13, 2016 | 125.70 | 126.02 | 125.13 | 125.79 | 2,071,953 | +0.42(+0.33%) |
Apr 12, 2016 | 124.61 | 125.64 | 124.55 | 125.37 | 2,193,357 | +1.07(+0.86%) |
Apr 11, 2016 | 124.69 | 125.32 | 124.28 | 124.30 | 2,038,653 | -0.03(-0.02%) |
Apr 08, 2016 | 125.13 | 125.34 | 123.93 | 124.33 | 2,317,747 | -0.39(-0.32%) |
Apr 07, 2016 | 123.77 | 124.77 | 123.30 | 124.72 | 3,656,643 | +0.26(+0.21%) |
Apr 06, 2016 | 123.36 | 124.66 | 122.99 | 124.46 | 2,804,111 | +0.75(+0.60%) |
Apr 05, 2016 | 123.24 | 124.27 | 122.85 | 123.71 | 2,167,818 | -0.44(-0.35%) |
Apr 04, 2016 | 124.68 | 124.97 | 123.80 | 124.15 | 2,711,114 | -0.84(-0.67%) |
Apr 01, 2016 | 123.58 | 125.15 | 122.95 | 125.00 | 2,696,065 | +0.67(+0.54%) |
Mar 31, 2016 | 124.41 | 124.97 | 124.23 | 124.33 | 2,381,951 | -0.09(-0.07%) |
Mar 30, 2016 | 123.39 | 124.76 | 123.23 | 124.41 | 2,943,086 | +1.76(+1.44%) |
Mar 29, 2016 | 123.06 | 123.10 | 121.71 | 122.65 | 3,384,212 | -1.41(-1.14%) |
Mar 28, 2016 | 123.06 | 124.34 | 122.80 | 124.06 | 3,131,923 | +1.36(+1.11%) |
Mar 24, 2016 | 122.12 | 122.71 | 122.71 | 122.71 | 2,504,715 | +0.14(+0.12%) |
Mar 23, 2016 | 122.81 | 123.10 | 121.96 | 122.56 | 3,089,285 | -0.48(-0.39%) |
Mar 22, 2016 | 122.74 | 123.48 | 122.65 | 123.04 | 2,876,626 | +0.05(+0.04%) |
Mar 21, 2016 | 123.15 | 123.34 | 122.67 | 122.99 | 2,807,957 | -0.37(-0.30%) |
Mar 18, 2016 | 122.47 | 123.36 | 122.29 | 123.36 | 7,844,715 | +1.18(+0.97%) |
Mar 17, 2016 | 121.74 | 122.63 | 121.50 | 122.18 | 3,739,483 | +0.64(+0.53%) |
Mar 16, 2016 | 120.84 | 121.84 | 120.51 | 121.53 | 2,583,644 | +0.36(+0.30%) |
Mar 15, 2016 | 119.50 | 121.24 | 118.89 | 121.18 | 2,450,356 | +0.45(+0.37%) |
Mar 14, 2016 | 120.58 | 121.44 | 120.12 | 120.73 | 2,341,895 | -0.05(-0.04%) |
Mar 11, 2016 | 120.23 | 120.91 | 119.86 | 120.78 | 2,274,730 | +1.48(+1.24%) |
Mar 10, 2016 | 119.95 | 119.97 | 118.09 | 119.30 | 2,513,909 | -0.15(-0.12%) |
Mar 09, 2016 | 119.75 | 119.96 | 119.02 | 119.44 | 2,523,991 | -0.08(-0.07%) |
Mar 08, 2016 | 118.93 | 119.83 | 118.89 | 119.53 | 2,707,543 | -0.28(-0.23%) |
Mar 07, 2016 | 119.36 | 119.80 | 118.01 | 119.80 | 2,697,729 | +0.37(+0.31%) |
Mar 04, 2016 | 118.97 | 119.59 | 118.57 | 119.43 | 2,367,374 | +0.52(+0.43%) |
Mar 03, 2016 | 118.94 | 119.15 | 118.27 | 118.92 | 2,581,431 | -0.02(-0.02%) |
Mar 02, 2016 | 118.54 | 119.29 | 118.29 | 118.94 | 2,422,152 | -0.13(-0.11%) |
Mar 01, 2016 | 118.44 | 119.15 | 117.59 | 119.07 | 2,954,144 | +2.03(+1.73%) |
Feb 29, 2016 | 117.89 | 118.72 | 117.00 | 117.04 | 2,670,576 | -1.04(-0.88%) |
Feb 26, 2016 | 118.74 | 118.93 | 117.95 | 118.09 | 2,471,102 | -0.54(-0.45%) |
Feb 25, 2016 | 117.54 | 118.63 | 117.15 | 118.62 | 2,303,086 | +1.32(+1.13%) |
Feb 24, 2016 | 115.53 | 117.60 | 114.63 | 117.30 | 2,596,784 | +0.78(+0.67%) |
Feb 23, 2016 | 117.61 | 117.65 | 115.77 | 116.52 | 2,577,036 | -1.14(-0.97%) |
Feb 22, 2016 | 116.73 | 118.24 | 117.22 | 117.66 | 2,958,755 | +0.93(+0.80%) |
Feb 19, 2016 | 117.14 | 117.21 | 116.30 | 116.73 | 2,843,177 | -0.25(-0.21%) |
Feb 18, 2016 | 116.66 | 117.12 | 116.37 | 116.98 | 2,694,255 | +0.12(+0.10%) |
Feb 17, 2016 | 116.39 | 117.24 | 116.09 | 116.86 | 2,889,729 | +0.81(+0.70%) |
Feb 16, 2016 | 115.65 | 116.32 | 115.09 | 116.04 | 2,868,971 | +1.17(+1.02%) |
Feb 12, 2016 | 112.42 | 114.87 | 114.87 | 114.87 | 3,072,189 | +2.45(+2.18%) |
Feb 11, 2016 | 111.85 | 113.41 | 111.17 | 112.42 | 4,265,082 | -1.33(-1.17%) |
Feb 10, 2016 | 115.22 | 116.01 | 113.50 | 113.75 | 3,902,875 | -0.88(-0.77%) |
Feb 09, 2016 | 113.30 | 115.38 | 112.93 | 114.62 | 4,007,244 | +0.62(+0.55%) |
Feb 08, 2016 | 112.32 | 114.40 | 111.86 | 114.00 | 3,381,868 | +0.32(+0.28%) |
Feb 05, 2016 | 113.48 | 113.99 | 112.46 | 113.69 | 4,547,346 | +0.02(+0.02%) |
Feb 04, 2016 | 112.91 | 114.36 | 112.44 | 113.66 | 4,667,791 | +0.68(+0.60%) |
Feb 03, 2016 | 110.64 | 113.22 | 110.34 | 112.98 | 7,784,382 | +3.44(+3.15%) |
Feb 02, 2016 | 109.33 | 109.84 | 108.19 | 109.54 | 4,835,204 | -0.64(-0.58%) |
Feb 01, 2016 | 110.62 | 110.96 | 109.71 | 110.17 | 3,645,419 | -1.68(-1.50%) |
Jan 29, 2016 | 109.81 | 111.86 | 109.63 | 111.86 | 5,390,689 | +2.73(+2.50%) |
Jan 28, 2016 | 108.27 | 109.51 | 107.57 | 109.13 | 4,141,580 | +1.31(+1.22%) |
Jan 27, 2016 | 107.37 | 109.61 | 106.71 | 107.82 | 4,854,846 | +0.57(+0.53%) |
Jan 26, 2016 | 105.03 | 107.42 | 103.95 | 107.25 | 6,922,982 | +5.34(+5.24%) |
Jan 25, 2016 | 102.94 | 103.24 | 101.88 | 101.91 | 3,787,186 | -1.44(-1.40%) |
Jan 22, 2016 | 103.81 | 104.01 | 102.29 | 103.35 | 4,021,645 | +1.30(+1.28%) |
Jan 21, 2016 | 101.45 | 102.72 | 100.86 | 102.05 | 4,529,761 | +0.59(+0.58%) |
Jan 20, 2016 | 101.45 | 102.04 | 99.74 | 101.45 | 5,583,868 | -1.06(-1.03%) |
Jan 19, 2016 | 103.78 | 104.30 | 101.79 | 102.51 | 4,589,601 | -0.22(-0.22%) |
Jan 15, 2016 | 102.45 | 102.74 | 102.74 | 102.74 | 6,322,555 | -1.84(-1.76%) |
Jan 14, 2016 | 103.51 | 105.51 | 102.86 | 104.58 | 5,022,405 | +1.82(+1.77%) |
Jan 13, 2016 | 104.37 | 105.33 | 102.62 | 102.76 | 3,507,545 | -1.59(-1.52%) |
Jan 12, 2016 | 104.71 | 105.30 | 103.06 | 104.34 | 3,190,790 | +0.30(+0.29%) |
Jan 11, 2016 | 104.42 | 104.77 | 103.27 | 104.05 | 3,746,860 | -0.02(-0.02%) |
Jan 08, 2016 | 104.71 | 105.56 | 103.87 | 104.07 | 3,596,274 | -0.36(-0.34%) |
Jan 07, 2016 | 105.57 | 106.03 | 104.17 | 104.42 | 4,797,112 | -2.61(-2.44%) |
Jan 06, 2016 | 107.85 | 107.97 | 106.25 | 107.03 | 4,046,011 | -2.20(-2.01%) |
Jan 05, 2016 | 108.76 | 109.26 | 107.86 | 109.23 | 3,626,584 | +0.48(+0.44%) |
Jan 04, 2016 | 109.67 | 109.87 | 107.71 | 108.76 | 4,424,084 | -2.83(-2.54%) |
Dec 31, 2015 | 112.40 | 111.59 | 111.59 | 111.59 | 2,169,526 | -0.94(-0.84%) |
Dec 30, 2015 | 113.18 | 113.86 | 112.40 | 112.53 | 2,096,594 | -0.73(-0.64%) |
Dec 29, 2015 | 112.74 | 113.53 | 112.60 | 113.25 | 2,463,265 | +1.24(+1.10%) |
Dec 28, 2015 | 111.95 | 112.42 | 111.31 | 112.02 | 1,721,452 | +0.02(+0.02%) |
Dec 24, 2015 | 111.72 | 112.00 | 112.00 | 112.00 | 1,145,309 | +0.02(+0.02%) |
Dec 23, 2015 | 110.88 | 112.28 | 110.76 | 111.97 | 2,990,636 | +1.62(+1.47%) |
Dec 22, 2015 | 109.72 | 110.74 | 109.10 | 110.35 | 3,413,600 | +1.10(+1.01%) |
Dec 21, 2015 | 109.32 | 109.88 | 108.66 | 109.25 | 3,083,871 | +0.41(+0.38%) |
Dec 18, 2015 | 109.79 | 110.08 | 108.71 | 108.83 | 7,743,029 | -1.43(-1.30%) |
Dec 17, 2015 | 111.22 | 111.75 | 110.25 | 110.26 | 4,122,656 | -0.81(-0.73%) |
Dec 16, 2015 | 109.74 | 111.51 | 109.44 | 111.08 | 6,442,342 | +1.35(+1.23%) |
Dec 15, 2015 | 112.59 | 113.35 | 108.95 | 109.73 | 11,670,129 | -7.04(-6.03%) |
Dec 14, 2015 | 115.03 | 116.87 | 114.33 | 116.77 | 4,673,299 | +2.07(+1.81%) |
Dec 11, 2015 | 115.22 | 115.86 | 114.39 | 114.69 | 3,406,217 | -1.99(-1.71%) |
Dec 10, 2015 | 115.36 | 117.55 | 115.25 | 116.69 | 3,444,071 | +1.09(+0.94%) |
Dec 09, 2015 | 115.69 | 117.22 | 114.77 | 115.60 | 3,591,980 | -0.55(-0.47%) |
Dec 08, 2015 | 115.89 | 116.94 | 115.32 | 116.14 | 3,172,985 | -0.71(-0.61%) |
Dec 07, 2015 | 116.69 | 117.04 | 116.16 | 116.86 | 2,891,183 | -0.35(-0.30%) |
Dec 04, 2015 | 114.66 | 117.33 | 114.50 | 117.20 | 2,937,224 | +2.84(+2.49%) |
Dec 03, 2015 | 115.97 | 116.22 | 113.86 | 114.36 | 3,522,734 | -0.98(-0.85%) |
Dec 02, 2015 | 116.21 | 116.48 | 115.20 | 115.34 | 2,744,250 | -0.89(-0.76%) |
Dec 01, 2015 | 115.86 | 116.80 | 115.69 | 116.22 | 3,049,356 | +0.24(+0.20%) |
Nov 30, 2015 | 117.11 | 117.39 | 115.98 | 115.99 | 3,961,106 | -1.05(-0.89%) |
Nov 27, 2015 | 116.68 | 117.40 | 116.25 | 117.03 | 1,182,743 | +0.27(+0.23%) |
Nov 25, 2015 | 117.08 | 116.77 | 116.77 | 116.77 | 1,598,492 | -0.09(-0.08%) |
Nov 24, 2015 | 116.57 | 117.29 | 116.22 | 116.86 | 2,835,767 | -0.67(-0.57%) |
Nov 23, 2015 | 117.71 | 118.35 | 117.16 | 117.52 | 1,931,001 | -0.22(-0.19%) |
Nov 20, 2015 | 117.54 | 118.40 | 117.29 | 117.74 | 2,552,933 | +0.42(+0.36%) |
Nov 19, 2015 | 116.77 | 117.42 | 116.08 | 117.32 | 2,049,306 | +0.73(+0.63%) |
Nov 18, 2015 | 115.69 | 116.67 | 115.62 | 116.59 | 2,990,972 | +1.03(+0.89%) |
Nov 17, 2015 | 116.54 | 116.67 | 115.19 | 115.56 | 3,251,592 | -0.87(-0.75%) |
Nov 16, 2015 | 114.52 | 116.47 | 114.52 | 116.43 | 3,250,261 | +1.88(+1.64%) |
Nov 13, 2015 | 114.80 | 115.48 | 114.51 | 114.55 | 3,308,133 | -0.48(-0.42%) |
Nov 12, 2015 | 116.11 | 116.49 | 114.92 | 115.03 | 3,132,987 | -2.02(-1.73%) |
Nov 11, 2015 | 116.17 | 117.37 | 115.94 | 117.05 | 3,433,863 | +1.08(+0.93%) |
Nov 10, 2015 | 115.71 | 116.01 | 115.12 | 115.97 | 2,666,806 | +0.09(+0.08%) |
Nov 09, 2015 | 116.77 | 116.77 | 115.36 | 115.89 | 3,289,623 | -1.32(-1.12%) |
Nov 06, 2015 | 116.29 | 117.20 | 116.08 | 117.20 | 2,527,372 | +0.20(+0.17%) |
Nov 05, 2015 | 117.29 | 117.44 | 116.47 | 117.00 | 2,749,800 | +0.06(+0.05%) |
Nov 04, 2015 | 117.01 | 117.36 | 116.72 | 116.95 | 3,063,040 | +0.12(+0.10%) |
Nov 03, 2015 | 117.36 | 117.60 | 116.77 | 116.83 | 4,038,619 | -0.86(-0.73%) |
Nov 02, 2015 | 115.92 | 117.81 | 115.79 | 117.69 | 3,671,269 | +1.99(+1.72%) |
Oct 30, 2015 | 116.13 | 116.75 | 115.69 | 115.69 | 3,630,977 | -0.29(-0.25%) |
Oct 29, 2015 | 116.09 | 116.21 | 115.45 | 115.99 | 2,017,333 | -0.35(-0.30%) |
Oct 28, 2015 | 115.17 | 116.52 | 114.95 | 116.33 | 3,702,386 | +0.99(+0.86%) |
Oct 27, 2015 | 114.80 | 115.54 | 114.13 | 115.34 | 2,677,051 | +0.14(+0.12%) |
Oct 26, 2015 | 114.85 | 115.36 | 114.54 | 115.20 | 2,902,638 | +0.55(+0.48%) |
Oct 23, 2015 | 115.20 | 115.68 | 113.70 | 114.65 | 4,072,999 | -0.15(-0.13%) |
Oct 22, 2015 | 111.38 | 115.57 | 110.87 | 114.80 | 6,946,039 | +4.55(+4.12%) |
Oct 21, 2015 | 110.02 | 111.41 | 109.58 | 110.26 | 4,092,534 | +0.52(+0.48%) |
Oct 20, 2015 | 108.51 | 110.15 | 108.28 | 109.73 | 3,273,811 | +0.82(+0.75%) |
Oct 19, 2015 | 108.89 | 109.23 | 108.39 | 108.92 | 2,723,421 | -0.52(-0.47%) |
Oct 16, 2015 | 110.22 | 110.23 | 108.53 | 109.43 | 3,384,177 | -0.36(-0.33%) |
Oct 15, 2015 | 110.12 | 110.30 | 108.93 | 109.79 | 3,518,054 | +0.64(+0.59%) |
Oct 14, 2015 | 109.65 | 110.14 | 109.05 | 109.15 | 3,071,387 | -0.58(-0.53%) |
Oct 13, 2015 | 109.59 | 110.39 | 109.45 | 109.73 | 2,755,195 | -0.70(-0.63%) |
Oct 12, 2015 | 110.58 | 110.80 | 110.05 | 110.43 | 1,942,178 | +0.12(+0.11%) |
Oct 09, 2015 | 110.06 | 110.87 | 109.87 | 110.31 | 3,117,150 | +0.31(+0.28%) |
Oct 08, 2015 | 107.92 | 110.06 | 107.88 | 110.01 | 2,729,442 | +1.43(+1.32%) |
Oct 07, 2015 | 107.99 | 109.31 | 107.54 | 108.58 | 2,659,439 | +1.29(+1.20%) |
Oct 06, 2015 | 107.44 | 107.92 | 107.00 | 107.29 | 3,066,618 | -0.39(-0.36%) |
Oct 05, 2015 | 106.19 | 107.88 | 105.70 | 107.68 | 4,059,174 | +2.30(+2.18%) |
Oct 02, 2015 | 102.35 | 105.46 | 101.98 | 105.39 | 4,164,024 | +1.77(+1.71%) |
Oct 01, 2015 | 104.66 | 104.85 | 102.72 | 103.62 | 3,378,457 | -0.71(-0.68%) |
Sep 30, 2015 | 104.88 | 105.40 | 103.40 | 104.33 | 4,917,976 | +0.16(+0.16%) |
Sep 29, 2015 | 102.01 | 104.62 | 101.87 | 104.17 | 6,720,805 | +2.33(+2.29%) |
Sep 28, 2015 | 101.78 | 102.81 | 101.78 | 101.84 | 4,713,231 | -0.87(-0.85%) |
Sep 25, 2015 | 102.75 | 103.12 | 101.98 | 102.71 | 5,118,991 | +1.46(+1.44%) |
Sep 24, 2015 | 100.55 | 101.58 | 99.64 | 101.25 | 3,655,614 | -0.06(-0.06%) |
Sep 23, 2015 | 101.95 | 102.22 | 100.72 | 101.31 | 3,647,790 | -0.27(-0.26%) |
Sep 22, 2015 | 101.76 | 101.93 | 101.01 | 101.57 | 3,771,169 | -1.49(-1.44%) |
Sep 21, 2015 | 103.40 | 103.82 | 102.55 | 103.06 | 3,387,486 | +0.31(+0.30%) |
Sep 18, 2015 | 103.89 | 103.99 | 102.45 | 102.75 | 8,867,798 | -2.45(-2.33%) |
Sep 17, 2015 | 105.83 | 107.11 | 104.88 | 105.20 | 3,879,666 | -0.92(-0.87%) |
Sep 16, 2015 | 105.61 | 106.31 | 105.39 | 106.12 | 2,800,157 | +0.44(+0.42%) |
Sep 15, 2015 | 104.18 | 105.86 | 103.80 | 105.68 | 3,656,368 | +2.05(+1.98%) |
Sep 14, 2015 | 104.15 | 104.19 | 103.05 | 103.63 | 3,094,278 | -0.33(-0.32%) |
Sep 11, 2015 | 103.48 | 104.01 | 102.86 | 103.96 | 3,405,249 | +0.35(+0.34%) |
Sep 10, 2015 | 103.77 | 104.44 | 103.14 | 103.60 | 2,760,076 | -0.06(-0.06%) |
Sep 09, 2015 | 106.61 | 106.97 | 103.45 | 103.66 | 3,591,103 | -1.89(-1.79%) |
Sep 08, 2015 | 104.54 | 105.64 | 104.15 | 105.55 | 3,305,847 | +2.64(+2.57%) |
Sep 04, 2015 | 102.98 | 102.91 | 102.91 | 102.91 | 4,342,560 | -1.40(-1.34%) |
Sep 03, 2015 | 104.46 | 105.16 | 103.99 | 104.31 | 3,541,396 | +0.37(+0.35%) |
Sep 02, 2015 | 103.43 | 103.94 | 102.47 | 103.94 | 4,501,390 | +2.02(+1.98%) |
Sep 01, 2015 | 102.65 | 103.39 | 101.51 | 101.93 | 4,988,613 | -2.68(-2.56%) |
Aug 31, 2015 | 105.24 | 105.85 | 104.52 | 104.60 | 3,417,361 | -1.52(-1.44%) |
Aug 28, 2015 | 105.25 | 106.21 | 105.09 | 106.13 | 3,620,685 | +0.23(+0.22%) |
Aug 27, 2015 | 105.79 | 106.67 | 104.01 | 105.90 | 5,577,423 | +0.87(+0.83%) |
Aug 26, 2015 | 103.03 | 105.08 | 101.95 | 105.03 | 6,199,006 | +3.74(+3.69%) |
Aug 25, 2015 | 104.40 | 104.55 | 101.11 | 101.29 | 7,386,469 | -0.69(-0.68%) |
Aug 24, 2015 | 100.91 | 104.57 | 98.61 | 101.98 | 10,000,238 | -2.58(-2.47%) |
Aug 21, 2015 | 105.62 | 106.94 | 104.44 | 104.57 | 7,394,807 | -0.93(-0.88%) |
Aug 20, 2015 | 106.35 | 106.61 | 105.49 | 105.50 | 4,455,790 | -1.85(-1.73%) |
Aug 19, 2015 | 107.59 | 108.59 | 106.92 | 107.35 | 3,431,382 | -1.04(-0.96%) |
Aug 18, 2015 | 108.62 | 108.84 | 108.09 | 108.39 | 2,334,832 | -0.68(-0.62%) |
Aug 17, 2015 | 107.75 | 109.12 | 106.97 | 109.07 | 2,256,233 | +0.70(+0.65%) |
Aug 14, 2015 | 107.92 | 108.54 | 107.67 | 108.37 | 1,918,150 | +0.64(+0.60%) |
Aug 13, 2015 | 108.16 | 108.57 | 107.49 | 107.73 | 2,453,464 | -0.82(-0.75%) |
Aug 12, 2015 | 107.61 | 108.68 | 106.75 | 108.54 | 2,810,903 | +0.03(+0.03%) |
Aug 11, 2015 | 109.63 | 109.63 | 108.35 | 108.52 | 2,477,268 | -2.02(-1.82%) |
Aug 10, 2015 | 109.63 | 110.64 | 109.55 | 110.53 | 2,150,656 | +1.72(+1.58%) |
Aug 07, 2015 | 108.52 | 109.63 | 108.28 | 108.81 | 2,284,648 | -0.27(-0.25%) |
Aug 06, 2015 | 110.28 | 110.52 | 108.82 | 109.08 | 2,414,503 | -1.28(-1.16%) |
Aug 05, 2015 | 110.98 | 111.99 | 110.30 | 110.36 | 2,415,907 | +0.45(+0.41%) |
Aug 04, 2015 | 110.31 | 110.75 | 109.71 | 109.92 | 2,478,565 | +0.20(+0.19%) |
Aug 03, 2015 | 110.20 | 110.93 | 108.85 | 109.71 | 3,223,086 | -0.89(-0.81%) |
Jul 31, 2015 | 111.47 | 111.68 | 110.38 | 110.61 | 2,216,112 | -0.17(-0.15%) |
Jul 30, 2015 | 110.36 | 110.89 | 109.87 | 110.77 | 2,900,789 | +0.09(+0.08%) |
Jul 29, 2015 | 110.68 | 110.86 | 110.14 | 110.69 | 2,978,430 | +0.25(+0.23%) |
Jul 28, 2015 | 108.78 | 110.88 | 108.40 | 110.44 | 4,484,897 | +1.75(+1.61%) |
Jul 27, 2015 | 108.63 | 108.89 | 107.94 | 108.68 | 4,265,289 | -0.45(-0.42%) |
Jul 24, 2015 | 108.79 | 110.21 | 108.68 | 109.14 | 4,698,225 | -0.12(-0.11%) |
Jul 23, 2015 | 111.03 | 112.32 | 108.91 | 109.26 | 7,082,094 | -4.32(-3.80%) |
Jul 22, 2015 | 113.71 | 114.24 | 112.87 | 113.58 | 4,197,549 | -0.26(-0.22%) |
Jul 21, 2015 | 114.56 | 114.87 | 113.53 | 113.84 | 3,754,493 | -0.99(-0.86%) |
Jul 20, 2015 | 114.57 | 115.22 | 114.21 | 114.83 | 3,214,222 | +0.31(+0.27%) |
Jul 17, 2015 | 114.38 | 115.01 | 114.33 | 114.52 | 3,323,591 | -0.35(-0.31%) |
Jul 16, 2015 | 115.17 | 115.43 | 114.52 | 114.87 | 2,769,239 | +0.86(+0.75%) |
Jul 15, 2015 | 114.43 | 114.74 | 113.94 | 114.01 | 2,444,049 | -0.57(-0.50%) |
Jul 14, 2015 | 114.37 | 114.76 | 114.22 | 114.58 | 2,479,716 | +0.23(+0.20%) |
Jul 13, 2015 | 114.32 | 114.57 | 113.75 | 114.35 | 2,883,271 | +1.11(+0.98%) |
Jul 10, 2015 | 113.09 | 113.91 | 112.92 | 113.24 | 2,820,484 | +0.88(+0.78%) |
Jul 09, 2015 | 112.98 | 113.65 | 112.37 | 112.37 | 2,831,295 | +0.76(+0.68%) |
Jul 08, 2015 | 112.61 | 112.92 | 111.60 | 111.61 | 3,575,773 | -1.99(-1.75%) |
Jul 07, 2015 | 113.38 | 113.74 | 111.94 | 113.59 | 3,921,444 | +0.25(+0.22%) |
Jul 06, 2015 | 112.47 | 113.70 | 112.42 | 113.34 | 2,972,136 | -0.22(-0.19%) |
Jul 02, 2015 | 114.07 | 113.56 | 113.56 | 113.56 | 2,767,229 | -0.20(-0.17%) |
Jul 01, 2015 | 114.11 | 114.33 | 113.03 | 113.75 | 2,362,753 | +0.99(+0.87%) |
Jun 30, 2015 | 113.28 | 113.50 | 112.60 | 112.77 | 3,504,406 | +0.26(+0.23%) |
Jun 29, 2015 | 113.95 | 114.33 | 112.49 | 112.51 | 3,386,347 | -2.30(-2.00%) |
Jun 26, 2015 | 114.13 | 115.47 | 113.96 | 114.81 | 3,592,430 | +0.86(+0.75%) |
Jun 25, 2015 | 115.36 | 115.68 | 113.95 | 113.95 | 3,508,360 | -1.18(-1.03%) |
Jun 24, 2015 | 116.70 | 116.91 | 115.14 | 115.14 | 3,917,236 | -1.68(-1.44%) |
Jun 23, 2015 | 117.23 | 117.57 | 116.58 | 116.82 | 3,128,457 | +0.12(+0.10%) |
Jun 22, 2015 | 116.83 | 117.45 | 116.53 | 116.70 | 1,980,479 | +0.53(+0.46%) |
Jun 19, 2015 | 116.47 | 116.85 | 116.16 | 116.17 | 4,497,813 | -0.49(-0.42%) |
Jun 18, 2015 | 115.17 | 117.11 | 115.02 | 116.66 | 3,460,258 | +1.95(+1.70%) |
Jun 17, 2015 | 114.45 | 115.17 | 113.83 | 114.70 | 2,516,814 | +0.34(+0.29%) |
Jun 16, 2015 | 113.64 | 114.77 | 113.55 | 114.37 | 2,366,714 | +0.45(+0.40%) |
Jun 15, 2015 | 114.80 | 114.98 | 113.56 | 113.92 | 3,219,598 | -1.59(-1.37%) |
Jun 12, 2015 | 116.83 | 116.93 | 115.41 | 115.50 | 2,614,135 | -1.33(-1.14%) |
Jun 11, 2015 | 116.29 | 117.20 | 116.20 | 116.83 | 2,537,121 | +0.60(+0.52%) |
Jun 10, 2015 | 114.70 | 116.62 | 114.70 | 116.23 | 2,406,719 | +1.51(+1.31%) |
Jun 09, 2015 | 114.63 | 115.66 | 114.54 | 114.73 | 2,477,633 | +0.29(+0.25%) |
Jun 08, 2015 | 114.38 | 115.04 | 114.23 | 114.44 | 2,201,050 | -0.36(-0.31%) |
Jun 05, 2015 | 115.11 | 115.45 | 114.72 | 114.80 | 3,167,277 | -0.93(-0.80%) |
Jun 04, 2015 | 116.58 | 117.21 | 115.54 | 115.73 | 3,061,723 | -1.32(-1.13%) |
Jun 03, 2015 | 116.65 | 117.30 | 116.19 | 117.05 | 2,838,510 | +0.79(+0.68%) |
Jun 02, 2015 | 115.68 | 116.85 | 115.44 | 116.26 | 3,394,989 | +0.07(+0.06%) |