Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 112.37 | 113.84 | 111.42 | 113.84 | 537,866 | +1.32(+1.17%) |
Jun 29, 2016 | 111.62 | 112.88 | 110.34 | 112.52 | 554,410 | +2.21(+2.00%) |
Jun 28, 2016 | 109.94 | 111.58 | 109.56 | 110.31 | 793,860 | +1.67(+1.54%) |
Jun 27, 2016 | 112.65 | 112.92 | 107.19 | 108.64 | 1,255,407 | -4.76(-4.20%) |
Jun 24, 2016 | 116.76 | 119.00 | 113.34 | 113.40 | 1,107,755 | -8.04(-6.62%) |
Jun 23, 2016 | 119.12 | 121.48 | 118.78 | 121.44 | 629,898 | +2.83(+2.39%) |
Jun 22, 2016 | 119.71 | 119.96 | 118.46 | 118.61 | 405,991 | -0.68(-0.57%) |
Jun 21, 2016 | 119.34 | 119.67 | 118.33 | 119.29 | 514,731 | +0.04(+0.03%) |
Jun 20, 2016 | 119.93 | 120.55 | 119.17 | 119.25 | 655,439 | +0.69(+0.58%) |
Jun 17, 2016 | 118.59 | 119.48 | 117.91 | 118.56 | 1,224,172 | -0.47(-0.39%) |
Jun 16, 2016 | 118.60 | 119.22 | 117.76 | 119.03 | 610,263 | -0.12(-0.10%) |
Jun 15, 2016 | 118.53 | 119.63 | 117.72 | 119.15 | 916,005 | +1.07(+0.91%) |
Jun 14, 2016 | 118.24 | 119.43 | 117.17 | 118.08 | 1,019,576 | -0.40(-0.34%) |
Jun 13, 2016 | 118.91 | 120.43 | 118.14 | 118.48 | 820,038 | -0.93(-0.78%) |
Jun 10, 2016 | 118.66 | 119.85 | 118.00 | 119.41 | 1,046,381 | -0.27(-0.23%) |
Jun 09, 2016 | 120.25 | 120.91 | 119.16 | 119.68 | 831,698 | -0.67(-0.56%) |
Jun 08, 2016 | 120.27 | 123.00 | 119.19 | 120.35 | 3,262,731 | -3.59(-2.90%) |
Jun 07, 2016 | 110.31 | 124.91 | 109.66 | 123.94 | 3,469,113 | +13.90(+12.63%) |
Jun 06, 2016 | 110.80 | 110.84 | 109.94 | 110.04 | 404,009 | -0.18(-0.16%) |
Jun 03, 2016 | 110.53 | 111.00 | 109.64 | 110.22 | 420,781 | -0.62(-0.56%) |
Jun 02, 2016 | 109.50 | 110.94 | 109.16 | 110.84 | 493,634 | +1.35(+1.23%) |
Jun 01, 2016 | 110.02 | 110.33 | 108.43 | 109.49 | 649,171 | -0.71(-0.64%) |
May 31, 2016 | 109.09 | 110.28 | 108.15 | 110.20 | 1,099,396 | +1.39(+1.28%) |
May 27, 2016 | 108.24 | 108.81 | 108.81 | 108.81 | 862,800 | -0.20(-0.18%) |
May 26, 2016 | 109.52 | 109.89 | 108.69 | 109.01 | 722,633 | -0.64(-0.58%) |
May 25, 2016 | 109.00 | 109.93 | 108.97 | 109.65 | 699,167 | +1.01(+0.93%) |
May 24, 2016 | 107.09 | 108.98 | 106.83 | 108.64 | 746,158 | +1.99(+1.87%) |
May 23, 2016 | 106.72 | 107.42 | 106.26 | 106.65 | 712,446 | +0.01(+0.01%) |
May 20, 2016 | 105.00 | 106.74 | 105.00 | 106.64 | 962,461 | +1.80(+1.72%) |
May 19, 2016 | 105.53 | 107.29 | 103.73 | 104.84 | 952,276 | -0.78(-0.74%) |
May 18, 2016 | 103.78 | 106.28 | 103.64 | 105.62 | 1,047,280 | +1.79(+1.72%) |
May 17, 2016 | 104.98 | 106.10 | 103.54 | 103.83 | 1,313,531 | -3.50(-3.26%) |
May 16, 2016 | 105.60 | 107.46 | 105.49 | 107.33 | 1,130,577 | +1.43(+1.35%) |
May 13, 2016 | 104.12 | 105.99 | 103.89 | 105.90 | 1,388,064 | +1.40(+1.34%) |
May 12, 2016 | 104.37 | 105.12 | 103.23 | 104.50 | 819,681 | +0.80(+0.77%) |
May 11, 2016 | 104.30 | 105.77 | 103.67 | 103.70 | 913,815 | -0.64(-0.61%) |
May 10, 2016 | 102.21 | 104.41 | 101.87 | 104.34 | 1,018,459 | +2.48(+2.43%) |
May 09, 2016 | 100.81 | 102.24 | 100.03 | 101.86 | 695,338 | +1.22(+1.21%) |
May 06, 2016 | 100.50 | 101.27 | 99.29 | 100.64 | 685,860 | +0.06(+0.06%) |
May 05, 2016 | 101.30 | 101.85 | 100.41 | 100.58 | 608,667 | -0.37(-0.37%) |
May 04, 2016 | 100.23 | 101.72 | 100.23 | 100.95 | 710,195 | -0.01(-0.01%) |
May 03, 2016 | 102.93 | 103.02 | 100.83 | 100.96 | 793,112 | -2.69(-2.60%) |
May 02, 2016 | 103.12 | 104.24 | 103.01 | 103.65 | 963,989 | -1.10(-1.05%) |
Apr 29, 2016 | 104.09 | 104.95 | 102.39 | 104.75 | 1,152,732 | +0.51(+0.49%) |
Apr 28, 2016 | 106.45 | 106.64 | 104.00 | 104.24 | 854,767 | -2.66(-2.49%) |
Apr 27, 2016 | 104.95 | 107.08 | 104.42 | 106.90 | 850,864 | +1.53(+1.45%) |
Apr 26, 2016 | 105.62 | 106.20 | 105.00 | 105.37 | 767,411 | +0.06(+0.06%) |
Apr 25, 2016 | 103.93 | 105.51 | 103.66 | 105.31 | 1,322,337 | +0.79(+0.76%) |
Apr 22, 2016 | 102.79 | 104.99 | 102.18 | 104.52 | 1,672,239 | +1.98(+1.93%) |
Apr 21, 2016 | 100.89 | 103.16 | 99.28 | 102.54 | 2,461,310 | +5.38(+5.54%) |
Apr 20, 2016 | 96.56 | 97.93 | 95.07 | 97.16 | 1,938,482 | +1.40(+1.46%) |
Apr 19, 2016 | 97.24 | 97.82 | 95.61 | 95.76 | 923,245 | -1.14(-1.18%) |
Apr 18, 2016 | 95.38 | 97.17 | 95.01 | 96.90 | 800,300 | +1.29(+1.35%) |
Apr 15, 2016 | 96.60 | 96.67 | 95.19 | 95.61 | 861,426 | -1.24(-1.28%) |
Apr 14, 2016 | 97.30 | 97.77 | 96.44 | 96.85 | 652,502 | -0.30(-0.31%) |
Apr 13, 2016 | 96.09 | 97.52 | 95.55 | 97.15 | 1,148,100 | +1.96(+2.06%) |
Apr 12, 2016 | 95.73 | 95.88 | 93.64 | 95.19 | 1,410,587 | -2.09(-2.15%) |
Apr 11, 2016 | 98.08 | 99.78 | 97.28 | 97.28 | 709,320 | -0.17(-0.17%) |
Apr 08, 2016 | 97.99 | 99.43 | 96.99 | 97.45 | 1,345,874 | -0.27(-0.28%) |
Apr 07, 2016 | 100.17 | 100.48 | 97.12 | 97.72 | 1,737,919 | -6.17(-5.94%) |
Apr 06, 2016 | 102.80 | 104.20 | 102.18 | 103.89 | 741,634 | +0.55(+0.53%) |
Apr 05, 2016 | 104.24 | 104.67 | 102.84 | 103.34 | 845,510 | -1.33(-1.27%) |
Apr 04, 2016 | 105.36 | 105.36 | 103.82 | 104.67 | 802,378 | -0.91(-0.86%) |
Apr 01, 2016 | 104.94 | 105.76 | 104.32 | 105.58 | 543,388 | -0.27(-0.26%) |
Mar 31, 2016 | 105.26 | 106.05 | 104.91 | 105.85 | 630,790 | +0.38(+0.36%) |
Mar 30, 2016 | 105.16 | 106.86 | 104.87 | 105.47 | 660,489 | +0.79(+0.75%) |
Mar 29, 2016 | 103.39 | 105.07 | 102.43 | 104.68 | 680,426 | +1.28(+1.24%) |
Mar 28, 2016 | 103.49 | 103.79 | 102.58 | 103.40 | 605,484 | +0.26(+0.25%) |
Mar 24, 2016 | 102.50 | 103.14 | 103.14 | 103.14 | 781,100 | +0.15(+0.15%) |
Mar 23, 2016 | 104.35 | 104.54 | 102.70 | 102.99 | 641,941 | -1.37(-1.31%) |
Mar 22, 2016 | 102.11 | 106.86 | 102.11 | 104.36 | 1,401,059 | +1.35(+1.31%) |
Mar 21, 2016 | 102.13 | 103.30 | 102.00 | 103.01 | 622,102 | +0.70(+0.68%) |
Mar 18, 2016 | 101.09 | 102.42 | 100.04 | 102.31 | 858,625 | +1.38(+1.37%) |
Mar 17, 2016 | 99.58 | 101.31 | 99.58 | 100.93 | 477,071 | +1.15(+1.15%) |
Mar 16, 2016 | 98.50 | 100.31 | 98.27 | 99.78 | 449,912 | +0.78(+0.79%) |
Mar 15, 2016 | 98.72 | 99.47 | 98.41 | 99.00 | 726,983 | -0.43(-0.43%) |
Mar 14, 2016 | 99.97 | 100.41 | 97.66 | 99.43 | 663,846 | -1.23(-1.22%) |
Mar 11, 2016 | 99.64 | 100.82 | 98.55 | 100.66 | 412,180 | +2.20(+2.23%) |
Mar 10, 2016 | 100.00 | 100.32 | 97.35 | 98.46 | 722,053 | -1.33(-1.33%) |
Mar 09, 2016 | 100.25 | 100.95 | 99.39 | 99.79 | 478,584 | +0.02(+0.02%) |
Mar 08, 2016 | 100.51 | 100.82 | 99.25 | 99.77 | 507,709 | -1.10(-1.09%) |
Mar 07, 2016 | 99.31 | 101.27 | 98.76 | 100.87 | 957,968 | +1.08(+1.08%) |
Mar 04, 2016 | 100.73 | 100.78 | 99.45 | 99.79 | 620,323 | -0.68(-0.68%) |
Mar 03, 2016 | 99.77 | 100.78 | 99.41 | 100.47 | 795,365 | +0.33(+0.33%) |
Mar 02, 2016 | 98.27 | 100.50 | 97.93 | 100.14 | 1,116,042 | +1.48(+1.50%) |
Mar 01, 2016 | 96.73 | 98.75 | 96.29 | 98.66 | 788,707 | +2.49(+2.59%) |
Feb 29, 2016 | 96.98 | 97.43 | 96.02 | 96.17 | 750,948 | -0.95(-0.98%) |
Feb 26, 2016 | 96.30 | 97.72 | 96.30 | 97.12 | 823,624 | +1.17(+1.22%) |
Feb 25, 2016 | 94.37 | 95.96 | 92.50 | 95.95 | 811,685 | +1.65(+1.75%) |
Feb 24, 2016 | 92.83 | 94.42 | 91.39 | 94.30 | 864,453 | +0.77(+0.82%) |
Feb 23, 2016 | 93.62 | 94.90 | 93.02 | 93.53 | 955,443 | -1.04(-1.10%) |
Feb 22, 2016 | 93.22 | 94.93 | 92.95 | 94.57 | 782,650 | +1.90(+2.05%) |
Feb 19, 2016 | 91.70 | 92.84 | 91.11 | 92.67 | 683,416 | +0.80(+0.87%) |
Feb 18, 2016 | 92.19 | 92.77 | 91.22 | 91.87 | 822,456 | +0.35(+0.38%) |
Feb 17, 2016 | 90.02 | 91.78 | 90.02 | 91.52 | 1,360,662 | +2.01(+2.25%) |
Feb 16, 2016 | 89.00 | 89.85 | 88.12 | 89.51 | 948,659 | +1.68(+1.91%) |
Feb 12, 2016 | 87.64 | 87.83 | 87.83 | 87.83 | 812,300 | +0.87(+1.00%) |
Feb 11, 2016 | 86.79 | 87.60 | 86.03 | 86.96 | 1,229,727 | -0.59(-0.67%) |
Feb 10, 2016 | 88.60 | 89.27 | 87.32 | 87.55 | 799,628 | -0.06(-0.07%) |
Feb 09, 2016 | 87.59 | 88.30 | 86.85 | 87.61 | 1,043,104 | -0.57(-0.65%) |
Feb 08, 2016 | 89.79 | 89.79 | 87.11 | 88.18 | 1,536,913 | -2.04(-2.26%) |
Feb 05, 2016 | 91.76 | 92.25 | 89.86 | 90.22 | 1,137,302 | -1.83(-1.99%) |
Feb 04, 2016 | 91.19 | 92.65 | 90.94 | 92.05 | 642,121 | +0.86(+0.94%) |
Feb 03, 2016 | 91.50 | 92.42 | 89.66 | 91.19 | 983,372 | +0.26(+0.29%) |
Feb 02, 2016 | 91.56 | 93.30 | 90.81 | 90.93 | 1,189,549 | -3.08(-3.28%) |
Feb 01, 2016 | 93.12 | 94.29 | 92.68 | 94.01 | 1,037,344 | +0.23(+0.25%) |
Jan 29, 2016 | 93.26 | 94.60 | 93.18 | 93.78 | 1,346,823 | +1.28(+1.38%) |
Jan 28, 2016 | 95.98 | 95.98 | 92.49 | 92.50 | 2,218,703 | -2.84(-2.98%) |
Jan 27, 2016 | 95.84 | 96.94 | 95.14 | 95.34 | 1,721,845 | -1.07(-1.11%) |
Jan 26, 2016 | 94.28 | 96.58 | 94.18 | 96.41 | 1,474,377 | +2.49(+2.65%) |
Jan 25, 2016 | 93.61 | 95.77 | 93.40 | 93.92 | 1,914,930 | +0.15(+0.16%) |
Jan 22, 2016 | 90.37 | 93.92 | 90.25 | 93.77 | 1,982,827 | +4.26(+4.76%) |
Jan 21, 2016 | 94.50 | 94.50 | 88.80 | 89.51 | 4,007,698 | -0.51(-0.57%) |
Jan 20, 2016 | 92.01 | 92.44 | 88.75 | 90.02 | 3,257,059 | -3.48(-3.72%) |
Jan 19, 2016 | 94.51 | 95.00 | 92.38 | 93.50 | 1,790,838 | -0.02(-0.02%) |
Jan 15, 2016 | 91.33 | 93.52 | 93.52 | 93.52 | 2,255,100 | -0.64(-0.68%) |
Jan 14, 2016 | 93.08 | 96.21 | 91.99 | 94.16 | 2,060,497 | +0.16(+0.17%) |
Jan 13, 2016 | 92.79 | 94.24 | 92.13 | 94.00 | 2,270,504 | +1.39(+1.50%) |
Jan 12, 2016 | 93.19 | 93.74 | 91.45 | 92.61 | 1,859,335 | -0.91(-0.97%) |
Jan 11, 2016 | 91.81 | 94.39 | 91.01 | 93.52 | 1,829,421 | +1.39(+1.51%) |
Jan 08, 2016 | 93.11 | 93.71 | 91.23 | 92.13 | 1,291,304 | +0.31(+0.34%) |
Jan 07, 2016 | 93.68 | 94.50 | 90.81 | 91.82 | 1,790,635 | -3.20(-3.37%) |
Jan 06, 2016 | 95.42 | 96.25 | 94.63 | 95.02 | 1,334,377 | -1.50(-1.55%) |
Jan 05, 2016 | 95.66 | 96.70 | 95.50 | 96.52 | 1,157,612 | -0.41(-0.42%) |
Jan 04, 2016 | 95.60 | 97.70 | 94.72 | 96.93 | 1,682,924 | -0.03(-0.03%) |
Dec 31, 2015 | 97.65 | 96.96 | 96.96 | 96.96 | 702,700 | -1.10(-1.12%) |
Dec 30, 2015 | 97.69 | 99.21 | 96.53 | 98.06 | 602,686 | +0.51(+0.52%) |
Dec 29, 2015 | 97.00 | 97.63 | 96.84 | 97.55 | 1,087,978 | +0.55(+0.57%) |
Dec 28, 2015 | 97.35 | 97.60 | 96.49 | 97.00 | 562,439 | -0.44(-0.45%) |
Dec 24, 2015 | 97.62 | 97.44 | 97.44 | 97.44 | 238,300 | -0.25(-0.26%) |
Dec 23, 2015 | 98.06 | 98.72 | 97.22 | 97.69 | 667,494 | +0.25(+0.26%) |
Dec 22, 2015 | 97.30 | 97.60 | 96.56 | 97.44 | 944,596 | +0.05(+0.05%) |
Dec 21, 2015 | 98.17 | 98.21 | 96.32 | 97.39 | 545,118 | -0.24(-0.25%) |
Dec 18, 2015 | 98.33 | 98.33 | 97.42 | 97.63 | 1,808,394 | -1.31(-1.32%) |
Dec 17, 2015 | 100.82 | 100.92 | 98.94 | 98.94 | 1,000,037 | -1.56(-1.55%) |
Dec 16, 2015 | 100.38 | 100.55 | 99.02 | 100.50 | 1,551,054 | +0.75(+0.75%) |
Dec 15, 2015 | 95.00 | 100.75 | 94.51 | 99.75 | 2,104,803 | +3.44(+3.57%) |
Dec 14, 2015 | 97.35 | 97.54 | 95.60 | 96.31 | 1,128,255 | -1.25(-1.28%) |
Dec 11, 2015 | 98.36 | 98.43 | 96.50 | 97.56 | 1,192,900 | -1.50(-1.51%) |
Dec 10, 2015 | 100.14 | 100.51 | 98.85 | 99.06 | 1,238,507 | -1.28(-1.28%) |
Dec 09, 2015 | 99.88 | 101.89 | 99.76 | 100.34 | 1,547,274 | -3.11(-3.01%) |
Dec 08, 2015 | 103.59 | 103.95 | 102.45 | 103.45 | 818,653 | -0.56(-0.54%) |
Dec 07, 2015 | 104.14 | 104.89 | 103.31 | 104.01 | 1,087,743 | -0.60(-0.57%) |
Dec 04, 2015 | 103.04 | 105.50 | 102.63 | 104.61 | 2,612,695 | +2.19(+2.14%) |
Dec 03, 2015 | 104.77 | 104.99 | 99.81 | 102.42 | 2,635,076 | -2.40(-2.29%) |
Dec 02, 2015 | 105.03 | 105.65 | 104.29 | 104.82 | 1,036,080 | +0.83(+0.80%) |
Dec 01, 2015 | 103.07 | 104.39 | 102.46 | 103.99 | 1,300,436 | +0.99(+0.96%) |
Nov 30, 2015 | 103.11 | 103.77 | 102.89 | 103.00 | 1,696,866 | +0.00(+0.00%) |
Nov 27, 2015 | 103.33 | 103.56 | 102.61 | 103.00 | 465,139 | +0.21(+0.20%) |
Nov 25, 2015 | 102.79 | 102.79 | 102.79 | 102.79 | 496,900 | -0.03(-0.03%) |
Nov 24, 2015 | 102.86 | 103.30 | 102.36 | 102.82 | 1,008,165 | -0.03(-0.03%) |
Nov 23, 2015 | 103.59 | 104.36 | 102.50 | 102.85 | 922,055 | -0.74(-0.71%) |
Nov 20, 2015 | 104.01 | 104.44 | 102.79 | 103.59 | 880,082 | +0.12(+0.12%) |
Nov 19, 2015 | 104.52 | 104.82 | 102.90 | 103.47 | 829,955 | -0.66(-0.63%) |
Nov 18, 2015 | 105.02 | 105.50 | 103.39 | 104.13 | 1,066,692 | +0.11(+0.11%) |
Nov 17, 2015 | 104.86 | 105.57 | 103.85 | 104.02 | 1,445,618 | -0.91(-0.87%) |
Nov 16, 2015 | 101.54 | 105.30 | 100.65 | 104.93 | 1,401,359 | +2.96(+2.90%) |
Nov 13, 2015 | 102.88 | 102.88 | 100.32 | 101.97 | 2,699,914 | -4.34(-4.08%) |
Nov 12, 2015 | 107.32 | 108.51 | 106.14 | 106.31 | 1,138,194 | -1.56(-1.45%) |
Nov 11, 2015 | 107.34 | 108.57 | 106.82 | 107.87 | 982,531 | +0.49(+0.46%) |
Nov 10, 2015 | 109.34 | 109.60 | 106.80 | 107.38 | 1,461,807 | -2.12(-1.94%) |
Nov 09, 2015 | 109.26 | 109.86 | 108.68 | 109.50 | 1,059,910 | -0.17(-0.16%) |
Nov 06, 2015 | 109.46 | 110.16 | 108.22 | 109.67 | 1,401,492 | +0.07(+0.06%) |
Nov 05, 2015 | 111.05 | 111.72 | 109.01 | 109.60 | 1,180,958 | -1.41(-1.27%) |
Nov 04, 2015 | 112.76 | 113.80 | 110.77 | 111.01 | 925,210 | -1.77(-1.57%) |
Nov 03, 2015 | 110.56 | 113.75 | 109.80 | 112.78 | 1,975,848 | +2.13(+1.92%) |
Nov 02, 2015 | 109.00 | 110.68 | 108.24 | 110.65 | 2,289,206 | +0.45(+0.41%) |
Oct 30, 2015 | 110.43 | 111.16 | 109.61 | 110.20 | 1,464,538 | +0.12(+0.11%) |
Oct 29, 2015 | 108.02 | 114.25 | 108.00 | 110.08 | 6,291,670 | -11.26(-9.28%) |
Oct 28, 2015 | 120.79 | 121.75 | 118.72 | 121.34 | 1,603,807 | +1.05(+0.87%) |
Oct 27, 2015 | 119.83 | 121.06 | 119.05 | 120.29 | 1,144,591 | +0.35(+0.29%) |
Oct 26, 2015 | 119.50 | 120.54 | 118.30 | 119.94 | 792,005 | +0.44(+0.37%) |
Oct 23, 2015 | 121.63 | 122.00 | 119.32 | 119.50 | 855,154 | -1.04(-0.86%) |
Oct 22, 2015 | 117.99 | 121.26 | 117.99 | 120.54 | 909,308 | +3.47(+2.96%) |
Oct 21, 2015 | 120.35 | 120.55 | 116.97 | 117.07 | 963,819 | -2.91(-2.43%) |
Oct 20, 2015 | 117.49 | 120.09 | 117.34 | 119.98 | 1,188,946 | +1.47(+1.24%) |
Oct 19, 2015 | 118.52 | 119.30 | 116.70 | 118.51 | 746,330 | +0.20(+0.17%) |
Oct 16, 2015 | 117.13 | 119.00 | 116.13 | 118.31 | 1,009,674 | +1.68(+1.44%) |
Oct 15, 2015 | 117.89 | 118.70 | 116.42 | 116.63 | 1,280,632 | -0.84(-0.72%) |
Oct 14, 2015 | 120.38 | 120.41 | 117.16 | 117.47 | 1,125,977 | -3.15(-2.61%) |
Oct 13, 2015 | 119.37 | 121.50 | 118.50 | 120.62 | 601,436 | +1.22(+1.02%) |
Oct 12, 2015 | 119.67 | 119.81 | 118.72 | 119.40 | 523,117 | +0.13(+0.11%) |
Oct 09, 2015 | 119.12 | 120.36 | 117.88 | 119.27 | 734,247 | +0.34(+0.29%) |
Oct 08, 2015 | 118.18 | 119.84 | 115.06 | 118.93 | 822,834 | +0.32(+0.27%) |
Oct 07, 2015 | 118.90 | 119.02 | 114.89 | 118.61 | 1,349,126 | +0.65(+0.55%) |
Oct 06, 2015 | 117.03 | 119.67 | 116.02 | 117.96 | 1,749,556 | -4.98(-4.05%) |
Oct 05, 2015 | 120.65 | 123.25 | 120.65 | 122.94 | 921,081 | +3.11(+2.60%) |
Oct 02, 2015 | 115.38 | 120.01 | 115.20 | 119.83 | 1,134,083 | +2.86(+2.45%) |
Oct 01, 2015 | 115.97 | 117.45 | 115.23 | 116.97 | 926,867 | +1.17(+1.01%) |
Sep 30, 2015 | 115.89 | 117.49 | 114.49 | 115.80 | 832,814 | +0.80(+0.70%) |
Sep 29, 2015 | 114.50 | 115.28 | 113.62 | 115.00 | 928,612 | +0.92(+0.81%) |
Sep 28, 2015 | 113.86 | 115.44 | 113.24 | 114.08 | 1,043,038 | -0.69(-0.60%) |
Sep 25, 2015 | 115.06 | 115.96 | 113.87 | 114.77 | 1,219,858 | -1.10(-0.95%) |
Sep 24, 2015 | 113.24 | 116.35 | 111.99 | 115.87 | 1,162,478 | +1.97(+1.73%) |
Sep 23, 2015 | 112.81 | 114.43 | 112.15 | 113.90 | 686,369 | +0.60(+0.53%) |
Sep 22, 2015 | 113.05 | 113.60 | 111.43 | 113.30 | 1,107,599 | -2.51(-2.17%) |
Sep 21, 2015 | 115.61 | 117.37 | 114.70 | 115.81 | 739,417 | +0.63(+0.55%) |
Sep 18, 2015 | 116.87 | 118.12 | 114.81 | 115.18 | 1,367,216 | -3.04(-2.57%) |
Sep 17, 2015 | 119.12 | 120.21 | 117.82 | 118.22 | 538,761 | -0.90(-0.76%) |
Sep 16, 2015 | 118.03 | 119.44 | 117.87 | 119.12 | 479,841 | +0.95(+0.80%) |
Sep 15, 2015 | 117.59 | 119.07 | 117.19 | 118.17 | 686,010 | +1.08(+0.92%) |
Sep 14, 2015 | 118.07 | 118.65 | 116.69 | 117.09 | 800,245 | -1.08(-0.91%) |
Sep 11, 2015 | 119.24 | 119.45 | 117.03 | 118.17 | 1,367,465 | -1.57(-1.31%) |
Sep 10, 2015 | 119.74 | 120.97 | 118.81 | 119.74 | 727,105 | -0.15(-0.13%) |
Sep 09, 2015 | 122.77 | 123.22 | 119.61 | 119.89 | 502,913 | -1.82(-1.50%) |
Sep 08, 2015 | 120.66 | 121.76 | 119.80 | 121.71 | 481,600 | +2.87(+2.42%) |
Sep 04, 2015 | 119.58 | 118.84 | 118.84 | 118.84 | 582,600 | -2.40(-1.98%) |
Sep 03, 2015 | 121.25 | 122.42 | 120.79 | 121.24 | 738,619 | +0.24(+0.20%) |
Sep 02, 2015 | 120.05 | 121.01 | 118.40 | 121.00 | 1,218,173 | +2.61(+2.20%) |
Sep 01, 2015 | 118.76 | 121.09 | 117.96 | 118.39 | 1,119,322 | -3.02(-2.49%) |
Aug 31, 2015 | 121.73 | 123.28 | 121.35 | 121.41 | 636,630 | -1.56(-1.27%) |
Aug 28, 2015 | 122.15 | 123.68 | 120.63 | 122.97 | 759,114 | +0.18(+0.15%) |
Aug 27, 2015 | 123.40 | 125.66 | 120.29 | 122.79 | 1,144,223 | +0.34(+0.28%) |
Aug 26, 2015 | 120.61 | 122.64 | 118.30 | 122.45 | 1,127,460 | +4.98(+4.24%) |
Aug 25, 2015 | 120.42 | 123.84 | 117.42 | 117.47 | 1,197,906 | +0.00(+0.00%) |
Aug 24, 2015 | 117.38 | 122.00 | 112.43 | 117.47 | 1,907,100 | -5.04(-4.11%) |
Aug 21, 2015 | 125.61 | 126.82 | 122.50 | 122.51 | 1,402,452 | -4.05(-3.20%) |
Aug 20, 2015 | 131.53 | 131.59 | 126.45 | 126.56 | 1,233,476 | -6.19(-4.66%) |
Aug 19, 2015 | 132.99 | 133.77 | 132.16 | 132.75 | 590,695 | -0.25(-0.19%) |
Aug 18, 2015 | 134.00 | 134.17 | 132.72 | 133.00 | 613,408 | -0.86(-0.64%) |
Aug 17, 2015 | 132.14 | 134.27 | 131.50 | 133.86 | 699,386 | +1.25(+0.94%) |
Aug 14, 2015 | 131.91 | 132.83 | 130.56 | 132.61 | 539,052 | +0.98(+0.74%) |
Aug 13, 2015 | 132.89 | 134.28 | 131.59 | 131.63 | 550,775 | -1.08(-0.81%) |
Aug 12, 2015 | 130.35 | 133.08 | 129.33 | 132.71 | 724,011 | +1.34(+1.02%) |
Aug 11, 2015 | 131.61 | 133.57 | 130.83 | 131.37 | 817,841 | -0.97(-0.73%) |
Aug 10, 2015 | 131.22 | 132.45 | 130.51 | 132.34 | 572,048 | +1.98(+1.52%) |
Aug 07, 2015 | 129.93 | 130.79 | 128.40 | 130.36 | 701,510 | +0.51(+0.39%) |
Aug 06, 2015 | 132.20 | 132.88 | 129.54 | 129.85 | 885,367 | -2.35(-1.78%) |
Aug 05, 2015 | 132.18 | 133.51 | 131.50 | 132.20 | 718,497 | +0.84(+0.64%) |
Aug 04, 2015 | 130.62 | 132.23 | 130.60 | 131.36 | 814,121 | +0.16(+0.12%) |
Aug 03, 2015 | 130.99 | 132.74 | 130.14 | 131.20 | 1,184,786 | -2.94(-2.19%) |
Jul 31, 2015 | 134.50 | 135.20 | 133.19 | 134.14 | 1,270,777 | -0.17(-0.13%) |
Jul 30, 2015 | 132.25 | 134.57 | 131.51 | 134.31 | 1,007,839 | +1.82(+1.37%) |
Jul 29, 2015 | 131.79 | 132.73 | 129.87 | 132.49 | 1,194,203 | +0.97(+0.74%) |
Jul 28, 2015 | 128.68 | 132.20 | 127.35 | 131.52 | 1,624,502 | +3.71(+2.90%) |
Jul 27, 2015 | 126.91 | 129.24 | 126.36 | 127.81 | 1,190,871 | +0.32(+0.25%) |
Jul 24, 2015 | 128.01 | 129.05 | 127.33 | 127.49 | 1,136,943 | -0.19(-0.15%) |
Jul 23, 2015 | 128.38 | 130.25 | 126.10 | 127.68 | 3,245,491 | +9.18(+7.75%) |
Jul 22, 2015 | 117.31 | 119.60 | 116.86 | 118.50 | 1,820,091 | +0.23(+0.19%) |
Jul 21, 2015 | 116.10 | 118.60 | 116.10 | 118.27 | 835,425 | +2.01(+1.73%) |
Jul 20, 2015 | 116.62 | 117.00 | 115.88 | 116.26 | 719,063 | -0.02(-0.02%) |
Jul 17, 2015 | 117.90 | 117.97 | 115.54 | 116.28 | 725,303 | -1.65(-1.40%) |
Jul 16, 2015 | 118.13 | 119.01 | 117.02 | 117.93 | 569,712 | +0.08(+0.07%) |
Jul 15, 2015 | 118.50 | 118.79 | 117.65 | 117.85 | 825,622 | -0.40(-0.34%) |
Jul 14, 2015 | 117.70 | 118.69 | 117.60 | 118.25 | 835,626 | +1.26(+1.08%) |
Jul 13, 2015 | 116.71 | 117.10 | 116.19 | 116.99 | 623,479 | +0.60(+0.52%) |
Jul 10, 2015 | 116.91 | 117.33 | 114.51 | 116.39 | 1,015,842 | +1.04(+0.90%) |
Jul 09, 2015 | 119.32 | 119.98 | 115.33 | 115.35 | 1,227,059 | -2.49(-2.11%) |
Jul 08, 2015 | 117.57 | 119.08 | 117.47 | 117.84 | 1,018,436 | -0.48(-0.41%) |
Jul 07, 2015 | 118.42 | 118.90 | 116.38 | 118.32 | 777,878 | +0.77(+0.66%) |
Jul 06, 2015 | 118.76 | 119.00 | 115.04 | 117.55 | 1,794,437 | -2.89(-2.40%) |
Jul 02, 2015 | 120.65 | 120.44 | 120.44 | 120.44 | 469,400 | +0.18(+0.15%) |