Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 134.67 | 134.86 | 132.79 | 134.04 | 334,478 | +0.78(+0.58%) |
Sep 29, 2016 | 135.15 | 135.23 | 132.08 | 133.26 | 206,461 | -1.99(-1.47%) |
Sep 28, 2016 | 134.46 | 135.64 | 133.69 | 135.25 | 237,778 | +0.84(+0.62%) |
Sep 27, 2016 | 135.38 | 135.90 | 134.18 | 134.41 | 266,236 | -0.59(-0.43%) |
Sep 26, 2016 | 133.91 | 135.89 | 133.65 | 135.00 | 305,301 | +0.93(+0.69%) |
Sep 23, 2016 | 133.79 | 134.97 | 133.45 | 134.07 | 305,556 | -0.50(-0.37%) |
Sep 22, 2016 | 132.05 | 134.85 | 131.72 | 134.57 | 453,361 | +3.48(+2.65%) |
Sep 21, 2016 | 130.32 | 131.21 | 130.26 | 131.09 | 783,708 | +0.82(+0.63%) |
Sep 20, 2016 | 131.40 | 132.09 | 130.24 | 130.27 | 613,219 | -4.86(-3.60%) |
Sep 19, 2016 | 137.06 | 137.78 | 134.98 | 135.13 | 619,791 | -1.48(-1.08%) |
Sep 16, 2016 | 139.34 | 139.69 | 136.42 | 136.60 | 558,671 | -3.08(-2.21%) |
Sep 15, 2016 | 139.13 | 140.09 | 138.21 | 139.69 | 441,899 | +0.37(+0.26%) |
Sep 14, 2016 | 140.95 | 141.86 | 139.03 | 139.32 | 295,202 | -1.25(-0.89%) |
Sep 13, 2016 | 142.65 | 142.82 | 140.48 | 140.57 | 206,023 | -2.78(-1.94%) |
Sep 12, 2016 | 141.53 | 144.27 | 139.99 | 143.35 | 282,470 | +1.01(+0.71%) |
Sep 09, 2016 | 144.85 | 145.12 | 142.30 | 142.34 | 231,430 | -3.21(-2.20%) |
Sep 08, 2016 | 145.66 | 146.27 | 145.03 | 145.54 | 216,018 | +0.11(+0.08%) |
Sep 07, 2016 | 145.33 | 146.00 | 145.17 | 145.43 | 301,732 | -0.51(-0.35%) |
Sep 06, 2016 | 145.24 | 146.31 | 145.24 | 145.94 | 258,852 | +0.29(+0.20%) |
Sep 02, 2016 | 145.03 | 145.65 | 145.65 | 145.65 | 222,628 | +0.66(+0.45%) |
Sep 01, 2016 | 144.30 | 145.47 | 144.30 | 144.99 | 262,671 | +0.69(+0.48%) |
Aug 31, 2016 | 144.28 | 144.49 | 142.00 | 144.30 | 318,450 | -0.22(-0.15%) |
Aug 30, 2016 | 145.29 | 145.80 | 143.79 | 144.52 | 275,212 | -1.37(-0.94%) |
Aug 29, 2016 | 144.75 | 146.23 | 144.75 | 145.89 | 157,894 | +0.99(+0.68%) |
Aug 26, 2016 | 146.12 | 147.22 | 144.30 | 144.90 | 215,591 | -0.78(-0.53%) |
Aug 25, 2016 | 145.40 | 146.33 | 144.69 | 145.68 | 174,164 | +0.10(+0.07%) |
Aug 24, 2016 | 146.15 | 146.35 | 145.01 | 145.58 | 120,648 | -0.23(-0.16%) |
Aug 23, 2016 | 147.30 | 147.75 | 145.39 | 145.80 | 242,124 | -0.93(-0.64%) |
Aug 22, 2016 | 146.49 | 147.34 | 145.91 | 146.74 | 183,978 | +0.60(+0.41%) |
Aug 19, 2016 | 145.87 | 146.18 | 144.71 | 146.13 | 259,217 | +0.29(+0.20%) |
Aug 18, 2016 | 144.46 | 146.13 | 144.46 | 145.85 | 465,404 | +1.36(+0.94%) |
Aug 17, 2016 | 143.37 | 144.67 | 143.04 | 144.49 | 288,327 | +0.56(+0.39%) |
Aug 16, 2016 | 146.84 | 146.84 | 143.88 | 143.93 | 217,590 | -3.52(-2.39%) |
Aug 15, 2016 | 146.00 | 147.62 | 145.29 | 147.45 | 265,260 | +2.16(+1.49%) |
Aug 12, 2016 | 145.87 | 146.38 | 144.83 | 145.29 | 333,123 | -0.93(-0.64%) |
Aug 11, 2016 | 146.21 | 147.53 | 145.47 | 146.22 | 442,824 | +0.84(+0.58%) |
Aug 10, 2016 | 147.28 | 147.77 | 145.23 | 145.38 | 543,057 | -2.07(-1.41%) |
Aug 09, 2016 | 146.42 | 147.53 | 146.24 | 147.45 | 366,046 | +1.32(+0.91%) |
Aug 08, 2016 | 148.20 | 148.37 | 146.11 | 146.13 | 332,072 | -1.93(-1.31%) |
Aug 05, 2016 | 150.21 | 151.02 | 147.88 | 148.06 | 472,702 | -2.45(-1.63%) |
Aug 04, 2016 | 151.64 | 154.26 | 149.91 | 150.51 | 529,164 | -1.13(-0.75%) |
Aug 03, 2016 | 150.81 | 151.90 | 150.19 | 151.64 | 593,770 | +1.30(+0.86%) |
Aug 02, 2016 | 150.31 | 151.30 | 149.78 | 150.34 | 368,322 | -0.12(-0.08%) |
Aug 01, 2016 | 150.04 | 151.78 | 149.85 | 150.46 | 499,633 | +0.14(+0.09%) |
Jul 29, 2016 | 150.28 | 150.93 | 149.57 | 150.32 | 220,575 | +0.02(+0.01%) |
Jul 28, 2016 | 149.53 | 150.58 | 149.42 | 150.31 | 245,943 | +0.91(+0.61%) |
Jul 27, 2016 | 149.03 | 150.09 | 148.69 | 149.40 | 373,161 | +0.61(+0.41%) |
Jul 26, 2016 | 147.72 | 149.45 | 147.72 | 148.79 | 319,504 | +2.01(+1.37%) |
Jul 25, 2016 | 147.22 | 147.83 | 146.38 | 146.78 | 246,181 | -0.54(-0.37%) |
Jul 22, 2016 | 146.61 | 147.59 | 145.69 | 147.32 | 256,500 | +0.27(+0.18%) |
Jul 21, 2016 | 148.08 | 148.11 | 146.53 | 147.05 | 255,277 | -0.74(-0.50%) |
Jul 20, 2016 | 148.03 | 148.43 | 147.22 | 147.79 | 262,167 | +0.22(+0.15%) |
Jul 19, 2016 | 148.11 | 149.71 | 146.62 | 147.57 | 567,652 | -0.79(-0.53%) |
Jul 18, 2016 | 150.36 | 150.36 | 148.25 | 148.37 | 224,334 | -1.11(-0.75%) |
Jul 15, 2016 | 150.13 | 150.54 | 149.38 | 149.48 | 262,928 | -0.31(-0.21%) |
Jul 14, 2016 | 151.89 | 152.07 | 149.65 | 149.79 | 291,950 | -1.03(-0.68%) |
Jul 13, 2016 | 151.25 | 151.60 | 150.73 | 150.82 | 365,576 | +0.01(+0.01%) |
Jul 12, 2016 | 152.33 | 153.53 | 150.16 | 150.81 | 246,152 | -0.63(-0.41%) |
Jul 11, 2016 | 150.71 | 152.42 | 150.58 | 151.44 | 239,846 | +1.17(+0.78%) |
Jul 08, 2016 | 149.67 | 151.06 | 149.33 | 150.27 | 346,497 | +1.04(+0.69%) |
Jul 07, 2016 | 150.14 | 150.42 | 148.45 | 149.24 | 285,019 | -0.93(-0.62%) |
Jul 06, 2016 | 148.50 | 150.86 | 147.24 | 150.17 | 434,141 | +1.83(+1.23%) |
Jul 05, 2016 | 146.59 | 148.58 | 145.56 | 148.34 | 405,979 | +1.72(+1.17%) |
Jul 01, 2016 | 147.50 | 146.62 | 146.62 | 146.62 | 402,620 | +0.26(+0.18%) |
Jun 30, 2016 | 143.50 | 146.36 | 143.18 | 146.36 | 504,146 | +3.12(+2.18%) |
Jun 29, 2016 | 141.54 | 144.19 | 141.18 | 143.24 | 551,424 | +3.14(+2.24%) |
Jun 28, 2016 | 139.11 | 140.12 | 137.83 | 140.11 | 350,304 | +1.52(+1.10%) |
Jun 27, 2016 | 139.37 | 139.69 | 136.73 | 138.58 | 369,976 | -1.41(-1.01%) |
Jun 24, 2016 | 137.76 | 141.50 | 137.76 | 139.99 | 840,953 | -1.99(-1.40%) |
Jun 23, 2016 | 142.49 | 142.49 | 140.80 | 141.98 | 244,823 | +0.87(+0.62%) |
Jun 22, 2016 | 141.15 | 141.73 | 140.84 | 141.11 | 252,710 | +0.61(+0.43%) |
Jun 21, 2016 | 140.50 | 141.11 | 139.77 | 140.50 | 322,027 | +0.58(+0.42%) |
Jun 20, 2016 | 140.62 | 141.27 | 139.78 | 139.92 | 268,766 | +0.77(+0.55%) |
Jun 17, 2016 | 139.31 | 139.41 | 137.85 | 139.15 | 404,823 | +0.44(+0.31%) |
Jun 16, 2016 | 138.42 | 139.31 | 137.15 | 138.71 | 186,696 | -0.44(-0.32%) |
Jun 15, 2016 | 139.33 | 139.79 | 138.20 | 139.16 | 249,767 | +0.41(+0.30%) |
Jun 14, 2016 | 138.82 | 139.14 | 137.84 | 138.75 | 214,135 | -0.18(-0.13%) |
Jun 13, 2016 | 141.08 | 141.54 | 138.81 | 138.93 | 253,044 | -3.19(-2.24%) |
Jun 10, 2016 | 142.03 | 143.04 | 141.55 | 142.12 | 406,652 | -0.51(-0.36%) |
Jun 09, 2016 | 141.56 | 142.89 | 141.56 | 142.63 | 430,627 | +0.84(+0.60%) |
Jun 08, 2016 | 137.71 | 142.22 | 137.71 | 141.79 | 609,770 | +4.06(+2.95%) |
Jun 07, 2016 | 138.30 | 138.93 | 137.19 | 137.73 | 387,961 | -0.26(-0.19%) |
Jun 06, 2016 | 137.49 | 138.45 | 136.97 | 137.99 | 361,140 | +0.72(+0.53%) |
Jun 03, 2016 | 136.45 | 137.62 | 136.27 | 137.27 | 384,883 | +0.74(+0.54%) |
Jun 02, 2016 | 136.32 | 136.73 | 135.80 | 136.53 | 429,729 | +0.10(+0.08%) |
Jun 01, 2016 | 133.11 | 136.55 | 133.11 | 136.42 | 367,675 | +2.80(+2.09%) |
May 31, 2016 | 135.12 | 135.44 | 132.48 | 133.63 | 283,845 | -1.10(-0.81%) |
May 27, 2016 | 134.07 | 134.72 | 134.72 | 134.72 | 365,424 | +0.39(+0.29%) |
May 26, 2016 | 132.62 | 134.38 | 132.62 | 134.33 | 296,647 | +2.09(+1.58%) |
May 25, 2016 | 132.01 | 133.00 | 131.80 | 132.24 | 273,763 | +0.66(+0.50%) |
May 24, 2016 | 129.77 | 132.01 | 128.97 | 131.58 | 522,954 | -2.22(-1.66%) |
May 23, 2016 | 134.50 | 134.50 | 133.18 | 133.80 | 312,942 | -0.35(-0.26%) |
May 20, 2016 | 134.15 | 134.99 | 133.23 | 134.15 | 312,861 | +0.42(+0.31%) |
May 19, 2016 | 133.26 | 134.19 | 132.43 | 133.73 | 180,327 | -0.25(-0.19%) |
May 18, 2016 | 133.25 | 135.24 | 132.61 | 133.99 | 355,800 | +0.36(+0.27%) |
May 17, 2016 | 133.75 | 134.56 | 132.71 | 133.63 | 297,180 | -0.30(-0.23%) |
May 16, 2016 | 133.00 | 134.89 | 132.21 | 133.93 | 334,265 | +1.76(+1.33%) |
May 13, 2016 | 133.22 | 133.85 | 130.97 | 132.17 | 365,419 | -1.20(-0.90%) |
May 12, 2016 | 133.85 | 134.40 | 132.25 | 133.37 | 353,721 | -0.04(-0.03%) |
May 11, 2016 | 135.85 | 136.64 | 132.86 | 133.41 | 345,800 | -2.17(-1.60%) |
May 10, 2016 | 134.78 | 136.26 | 134.03 | 135.58 | 693,211 | +1.57(+1.17%) |
May 09, 2016 | 134.15 | 134.73 | 132.47 | 134.01 | 369,429 | -0.73(-0.54%) |
May 06, 2016 | 131.94 | 136.15 | 131.65 | 134.74 | 834,478 | +3.53(+2.69%) |
May 05, 2016 | 126.41 | 133.19 | 126.06 | 131.21 | 531,950 | +5.21(+4.13%) |
May 04, 2016 | 125.77 | 126.59 | 124.44 | 126.00 | 422,578 | -0.71(-0.56%) |
May 03, 2016 | 125.71 | 127.16 | 125.36 | 126.71 | 290,953 | -0.02(-0.01%) |
May 02, 2016 | 125.82 | 126.89 | 125.47 | 126.73 | 275,078 | +1.04(+0.83%) |
Apr 29, 2016 | 125.59 | 126.29 | 124.66 | 125.69 | 370,295 | -0.34(-0.27%) |
Apr 28, 2016 | 126.75 | 127.10 | 125.27 | 126.02 | 326,260 | -1.09(-0.86%) |
Apr 27, 2016 | 125.50 | 127.53 | 124.55 | 127.12 | 302,518 | +1.77(+1.41%) |
Apr 26, 2016 | 124.63 | 125.75 | 123.94 | 125.35 | 295,821 | +1.19(+0.96%) |
Apr 25, 2016 | 124.56 | 125.48 | 123.43 | 124.16 | 193,318 | -1.03(-0.83%) |
Apr 22, 2016 | 124.48 | 125.54 | 123.97 | 125.19 | 312,879 | +0.39(+0.31%) |
Apr 21, 2016 | 124.89 | 125.55 | 123.97 | 124.80 | 246,129 | -0.27(-0.22%) |
Apr 20, 2016 | 125.36 | 125.38 | 124.12 | 125.07 | 253,629 | -0.36(-0.28%) |
Apr 19, 2016 | 125.23 | 126.13 | 124.55 | 125.42 | 454,094 | +0.45(+0.36%) |
Apr 18, 2016 | 123.28 | 124.97 | 123.28 | 124.97 | 294,613 | +0.85(+0.69%) |
Apr 15, 2016 | 124.31 | 124.63 | 122.86 | 124.12 | 381,824 | -0.56(-0.45%) |
Apr 14, 2016 | 124.43 | 124.79 | 122.77 | 124.69 | 401,263 | +0.42(+0.33%) |
Apr 13, 2016 | 123.85 | 124.58 | 122.59 | 124.27 | 315,946 | +1.59(+1.30%) |
Apr 12, 2016 | 121.29 | 123.41 | 119.95 | 122.68 | 308,101 | +1.93(+1.60%) |
Apr 11, 2016 | 119.22 | 122.24 | 118.90 | 120.75 | 386,452 | -0.29(-0.24%) |
Apr 08, 2016 | 121.70 | 121.96 | 120.46 | 121.04 | 408,297 | +0.42(+0.35%) |
Apr 07, 2016 | 121.30 | 121.80 | 119.09 | 120.62 | 503,757 | -1.52(-1.24%) |
Apr 06, 2016 | 119.02 | 122.22 | 118.73 | 122.14 | 404,999 | +2.90(+2.43%) |
Apr 05, 2016 | 118.77 | 120.13 | 118.50 | 119.24 | 254,621 | -0.48(-0.40%) |
Apr 04, 2016 | 119.36 | 120.22 | 118.43 | 119.72 | 268,184 | +0.38(+0.32%) |
Apr 01, 2016 | 118.07 | 119.91 | 117.64 | 119.34 | 343,523 | +0.45(+0.38%) |
Mar 31, 2016 | 120.24 | 121.48 | 118.50 | 118.89 | 428,113 | -1.32(-1.10%) |
Mar 30, 2016 | 120.60 | 122.15 | 119.98 | 120.21 | 314,704 | +0.24(+0.20%) |
Mar 29, 2016 | 118.68 | 120.55 | 118.17 | 119.96 | 590,979 | +0.98(+0.82%) |
Mar 28, 2016 | 120.06 | 120.06 | 118.28 | 118.98 | 186,718 | -0.24(-0.20%) |
Mar 24, 2016 | 119.50 | 119.23 | 119.23 | 119.23 | 265,386 | -0.92(-0.77%) |
Mar 23, 2016 | 118.83 | 121.60 | 118.83 | 120.15 | 301,871 | +0.70(+0.58%) |
Mar 22, 2016 | 119.64 | 120.24 | 118.98 | 119.45 | 198,000 | -0.22(-0.18%) |
Mar 21, 2016 | 119.74 | 121.24 | 119.15 | 119.67 | 260,469 | -0.59(-0.49%) |
Mar 18, 2016 | 119.01 | 121.06 | 119.01 | 120.26 | 396,397 | +0.82(+0.68%) |
Mar 17, 2016 | 117.58 | 119.92 | 116.84 | 119.44 | 359,626 | +1.88(+1.60%) |
Mar 16, 2016 | 116.61 | 117.81 | 115.68 | 117.56 | 188,398 | +0.94(+0.80%) |
Mar 15, 2016 | 114.77 | 116.99 | 114.49 | 116.62 | 250,233 | +1.49(+1.30%) |
Mar 14, 2016 | 114.62 | 116.41 | 113.95 | 115.13 | 271,865 | -1.26(-1.08%) |
Mar 11, 2016 | 115.43 | 118.02 | 114.91 | 116.39 | 287,493 | +1.84(+1.61%) |
Mar 10, 2016 | 114.66 | 115.18 | 113.64 | 114.55 | 307,765 | +0.23(+0.20%) |
Mar 09, 2016 | 113.40 | 115.11 | 113.03 | 114.32 | 351,225 | +1.39(+1.23%) |
Mar 08, 2016 | 114.51 | 114.51 | 112.45 | 112.93 | 308,094 | -1.91(-1.66%) |
Mar 07, 2016 | 115.47 | 115.70 | 113.81 | 114.84 | 343,062 | -1.33(-1.14%) |
Mar 04, 2016 | 114.25 | 117.06 | 114.15 | 116.17 | 344,015 | +0.23(+0.20%) |
Mar 03, 2016 | 114.02 | 115.96 | 113.93 | 115.94 | 263,607 | +1.80(+1.57%) |
Mar 02, 2016 | 114.97 | 115.44 | 113.23 | 114.14 | 453,067 | -0.73(-0.63%) |
Mar 01, 2016 | 114.56 | 115.56 | 113.53 | 114.87 | 384,941 | +1.51(+1.33%) |
Feb 29, 2016 | 115.67 | 116.15 | 113.14 | 113.35 | 467,732 | -2.15(-1.86%) |
Feb 26, 2016 | 116.82 | 116.96 | 115.46 | 115.51 | 307,140 | -0.38(-0.33%) |
Feb 25, 2016 | 114.91 | 116.76 | 114.42 | 115.89 | 334,904 | +0.98(+0.85%) |
Feb 24, 2016 | 113.82 | 115.48 | 112.64 | 114.91 | 431,183 | -0.02(-0.01%) |
Feb 23, 2016 | 115.76 | 117.38 | 114.20 | 114.93 | 462,101 | -1.43(-1.23%) |
Feb 22, 2016 | 114.27 | 117.28 | 114.20 | 116.36 | 546,049 | +1.31(+1.14%) |
Feb 19, 2016 | 114.02 | 115.13 | 112.71 | 115.04 | 417,933 | -0.01(-0.01%) |
Feb 18, 2016 | 114.17 | 115.66 | 111.19 | 115.05 | 709,198 | -1.59(-1.36%) |
Feb 17, 2016 | 116.41 | 116.95 | 114.80 | 116.64 | 594,723 | +0.45(+0.39%) |
Feb 16, 2016 | 114.69 | 116.30 | 112.63 | 116.19 | 465,477 | +2.63(+2.32%) |
Feb 12, 2016 | 111.81 | 113.56 | 113.56 | 113.56 | 535,899 | +2.48(+2.24%) |
Feb 11, 2016 | 108.62 | 111.91 | 107.80 | 111.08 | 630,179 | -0.87(-0.78%) |
Feb 10, 2016 | 109.10 | 112.95 | 108.67 | 111.95 | 579,517 | +3.44(+3.17%) |
Feb 09, 2016 | 106.56 | 109.57 | 106.31 | 108.51 | 720,998 | +0.25(+0.23%) |
Feb 08, 2016 | 109.21 | 109.37 | 106.70 | 108.26 | 446,910 | -0.18(-0.17%) |
Feb 05, 2016 | 108.74 | 109.28 | 107.65 | 108.44 | 407,680 | -0.49(-0.45%) |
Feb 04, 2016 | 108.60 | 110.71 | 107.68 | 108.93 | 416,210 | +0.28(+0.25%) |
Feb 03, 2016 | 108.91 | 109.20 | 106.66 | 108.66 | 333,822 | +0.91(+0.84%) |
Feb 02, 2016 | 108.67 | 109.16 | 107.41 | 107.75 | 307,669 | -1.85(-1.69%) |
Feb 01, 2016 | 109.54 | 110.69 | 108.17 | 109.60 | 400,664 | -1.00(-0.91%) |
Jan 29, 2016 | 106.34 | 110.69 | 105.93 | 110.60 | 435,666 | +4.70(+4.44%) |
Jan 28, 2016 | 106.37 | 106.84 | 105.01 | 105.91 | 426,393 | +0.25(+0.24%) |
Jan 27, 2016 | 106.62 | 107.71 | 104.54 | 105.66 | 516,425 | -2.27(-2.10%) |
Jan 26, 2016 | 105.82 | 108.21 | 105.82 | 107.92 | 222,161 | +2.52(+2.40%) |
Jan 25, 2016 | 106.11 | 106.63 | 105.15 | 105.40 | 487,800 | -0.86(-0.81%) |
Jan 22, 2016 | 105.99 | 107.01 | 105.44 | 106.26 | 502,264 | +1.25(+1.19%) |
Jan 21, 2016 | 105.54 | 106.81 | 104.06 | 105.01 | 777,680 | -0.49(-0.47%) |
Jan 20, 2016 | 104.69 | 106.63 | 102.23 | 105.50 | 535,847 | +0.16(+0.15%) |
Jan 19, 2016 | 107.96 | 108.04 | 103.48 | 105.34 | 495,100 | -1.60(-1.50%) |
Jan 15, 2016 | 105.77 | 106.94 | 106.94 | 106.94 | 485,720 | -1.13(-1.05%) |
Jan 14, 2016 | 106.54 | 109.42 | 104.46 | 108.08 | 498,403 | +1.77(+1.67%) |
Jan 13, 2016 | 110.72 | 112.37 | 105.28 | 106.31 | 622,441 | -5.28(-4.74%) |
Jan 12, 2016 | 110.16 | 112.13 | 110.00 | 111.59 | 451,447 | +2.21(+2.02%) |
Jan 11, 2016 | 110.58 | 111.46 | 108.78 | 109.38 | 375,226 | -0.65(-0.59%) |
Jan 08, 2016 | 110.49 | 112.68 | 109.11 | 110.03 | 589,979 | +2.02(+1.87%) |
Jan 07, 2016 | 108.48 | 109.94 | 106.64 | 108.02 | 437,291 | -2.23(-2.02%) |
Jan 06, 2016 | 108.87 | 110.34 | 108.18 | 110.25 | 434,998 | +0.39(+0.35%) |
Jan 05, 2016 | 107.44 | 110.39 | 107.13 | 109.86 | 422,986 | +2.42(+2.25%) |
Jan 04, 2016 | 108.09 | 108.09 | 105.92 | 107.44 | 378,467 | -2.27(-2.07%) |
Dec 31, 2015 | 109.89 | 109.71 | 109.71 | 109.71 | 301,421 | -0.68(-0.62%) |
Dec 30, 2015 | 111.73 | 111.77 | 110.15 | 110.40 | 157,451 | -1.59(-1.42%) |
Dec 29, 2015 | 111.92 | 112.75 | 111.13 | 111.99 | 155,118 | +1.03(+0.93%) |
Dec 28, 2015 | 111.84 | 112.40 | 109.52 | 110.96 | 153,595 | -1.00(-0.90%) |
Dec 24, 2015 | 111.10 | 111.96 | 111.96 | 111.96 | 78,043 | +0.89(+0.80%) |
Dec 23, 2015 | 111.48 | 112.37 | 110.42 | 111.07 | 161,143 | +0.58(+0.52%) |
Dec 22, 2015 | 110.44 | 110.91 | 109.06 | 110.49 | 258,677 | +0.43(+0.39%) |
Dec 21, 2015 | 109.50 | 110.67 | 108.89 | 110.06 | 325,646 | +1.56(+1.43%) |
Dec 18, 2015 | 109.83 | 109.96 | 108.03 | 108.50 | 567,841 | -1.33(-1.21%) |
Dec 17, 2015 | 111.26 | 112.02 | 109.77 | 109.83 | 257,634 | -1.37(-1.23%) |
Dec 16, 2015 | 110.90 | 111.94 | 109.62 | 111.20 | 246,319 | +1.39(+1.27%) |
Dec 15, 2015 | 110.21 | 110.52 | 109.18 | 109.81 | 406,310 | +0.48(+0.44%) |
Dec 14, 2015 | 109.61 | 110.04 | 108.03 | 109.33 | 350,035 | -0.15(-0.13%) |
Dec 11, 2015 | 109.58 | 110.37 | 109.03 | 109.48 | 244,036 | -1.64(-1.48%) |
Dec 10, 2015 | 111.19 | 112.10 | 110.48 | 111.12 | 229,294 | -0.16(-0.14%) |
Dec 09, 2015 | 112.52 | 113.72 | 111.11 | 111.28 | 340,514 | -1.66(-1.47%) |
Dec 08, 2015 | 113.20 | 113.92 | 112.45 | 112.94 | 387,637 | -1.69(-1.47%) |
Dec 07, 2015 | 115.10 | 115.10 | 113.37 | 114.62 | 301,027 | -0.48(-0.41%) |
Dec 04, 2015 | 112.71 | 115.45 | 111.76 | 115.10 | 299,508 | +2.58(+2.29%) |
Dec 03, 2015 | 113.61 | 114.52 | 111.51 | 112.52 | 357,391 | -0.96(-0.85%) |
Dec 02, 2015 | 115.36 | 115.36 | 113.03 | 113.48 | 240,070 | -2.20(-1.90%) |
Dec 01, 2015 | 113.47 | 115.78 | 112.80 | 115.68 | 384,653 | +2.45(+2.16%) |
Nov 30, 2015 | 114.89 | 114.89 | 112.65 | 113.23 | 353,053 | -1.60(-1.39%) |
Nov 27, 2015 | 114.86 | 115.27 | 113.45 | 114.83 | 122,645 | +0.41(+0.36%) |
Nov 25, 2015 | 115.77 | 114.43 | 114.43 | 114.43 | 249,623 | -1.34(-1.16%) |
Nov 24, 2015 | 115.38 | 115.78 | 113.47 | 115.77 | 315,186 | +0.59(+0.51%) |
Nov 23, 2015 | 116.39 | 116.82 | 114.50 | 115.18 | 225,698 | -0.73(-0.63%) |
Nov 20, 2015 | 116.58 | 117.66 | 115.05 | 115.91 | 315,290 | +0.38(+0.33%) |
Nov 19, 2015 | 114.08 | 115.65 | 112.54 | 115.53 | 437,184 | +2.28(+2.02%) |
Nov 18, 2015 | 113.74 | 114.26 | 112.26 | 113.25 | 483,708 | -0.28(-0.24%) |
Nov 17, 2015 | 113.78 | 115.34 | 112.65 | 113.52 | 362,965 | +0.26(+0.23%) |
Nov 16, 2015 | 110.37 | 113.38 | 109.75 | 113.27 | 365,899 | +3.41(+3.11%) |
Nov 13, 2015 | 109.87 | 110.36 | 108.74 | 109.85 | 323,575 | -0.43(-0.39%) |
Nov 12, 2015 | 111.32 | 112.14 | 110.28 | 110.28 | 360,770 | -2.23(-1.98%) |
Nov 11, 2015 | 111.29 | 112.94 | 110.25 | 112.52 | 630,665 | +2.09(+1.89%) |
Nov 10, 2015 | 109.92 | 110.94 | 108.55 | 110.43 | 472,765 | +0.50(+0.45%) |
Nov 09, 2015 | 110.96 | 111.12 | 108.41 | 109.93 | 370,957 | -1.22(-1.10%) |
Nov 06, 2015 | 112.85 | 112.95 | 109.35 | 111.16 | 509,543 | -0.97(-0.87%) |
Nov 05, 2015 | 104.75 | 113.04 | 104.00 | 112.13 | 951,801 | +8.41(+8.11%) |
Nov 04, 2015 | 105.21 | 105.42 | 102.75 | 103.72 | 585,736 | -1.09(-1.04%) |
Nov 03, 2015 | 103.90 | 104.93 | 103.12 | 104.80 | 345,990 | +0.47(+0.45%) |
Nov 02, 2015 | 103.66 | 105.06 | 101.59 | 104.33 | 398,143 | +0.98(+0.95%) |
Oct 30, 2015 | 98.80 | 104.27 | 97.87 | 103.35 | 756,926 | +5.27(+5.38%) |
Oct 29, 2015 | 96.70 | 98.21 | 96.70 | 98.07 | 211,127 | +0.96(+0.98%) |
Oct 28, 2015 | 95.65 | 97.32 | 94.92 | 97.12 | 370,757 | +2.22(+2.34%) |
Oct 27, 2015 | 92.85 | 95.02 | 91.99 | 94.90 | 561,933 | +2.15(+2.31%) |
Oct 26, 2015 | 93.67 | 93.73 | 92.41 | 92.75 | 345,726 | -0.94(-1.00%) |
Oct 23, 2015 | 92.64 | 94.11 | 92.55 | 93.69 | 271,860 | +1.78(+1.93%) |
Oct 22, 2015 | 91.01 | 92.57 | 90.82 | 91.91 | 246,353 | +1.23(+1.36%) |
Oct 21, 2015 | 91.28 | 91.72 | 90.55 | 90.68 | 165,155 | +0.02(+0.02%) |
Oct 20, 2015 | 90.12 | 91.65 | 89.97 | 90.66 | 283,836 | +0.51(+0.56%) |
Oct 19, 2015 | 90.97 | 91.62 | 89.93 | 90.16 | 375,845 | -1.39(-1.52%) |
Oct 16, 2015 | 93.22 | 93.34 | 90.86 | 91.54 | 181,333 | -1.77(-1.90%) |
Oct 15, 2015 | 93.56 | 93.97 | 91.90 | 93.32 | 240,738 | -0.27(-0.29%) |
Oct 14, 2015 | 94.77 | 95.43 | 93.25 | 93.59 | 278,511 | -0.78(-0.83%) |
Oct 13, 2015 | 95.65 | 96.62 | 94.28 | 94.37 | 267,502 | -2.04(-2.12%) |
Oct 12, 2015 | 97.83 | 97.83 | 96.13 | 96.41 | 230,714 | -1.40(-1.43%) |
Oct 09, 2015 | 96.72 | 97.97 | 95.75 | 97.81 | 257,447 | +1.76(+1.83%) |
Oct 08, 2015 | 94.46 | 96.66 | 93.97 | 96.05 | 271,797 | +1.08(+1.13%) |
Oct 07, 2015 | 94.11 | 95.63 | 93.11 | 94.97 | 357,259 | +1.65(+1.77%) |
Oct 06, 2015 | 93.48 | 94.27 | 93.05 | 93.32 | 262,190 | +0.00(+0.00%) |
Oct 05, 2015 | 93.26 | 93.84 | 92.61 | 93.32 | 343,043 | +1.17(+1.27%) |
Oct 02, 2015 | 89.81 | 92.15 | 89.25 | 92.15 | 218,951 | +1.03(+1.13%) |