Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 134.71 | 134.90 | 132.82 | 134.07 | 334,395 | +0.78(+0.58%) |
Sep 29, 2016 | 135.19 | 135.27 | 132.12 | 133.29 | 206,410 | -1.99(-1.47%) |
Sep 28, 2016 | 134.50 | 135.68 | 133.72 | 135.28 | 237,719 | +0.84(+0.62%) |
Sep 27, 2016 | 135.41 | 135.93 | 134.22 | 134.44 | 266,170 | -0.59(-0.43%) |
Sep 26, 2016 | 133.94 | 135.92 | 133.68 | 135.03 | 305,225 | +0.93(+0.69%) |
Sep 23, 2016 | 133.82 | 135.00 | 133.48 | 134.10 | 305,480 | -0.50(-0.37%) |
Sep 22, 2016 | 132.09 | 134.88 | 131.75 | 134.60 | 453,248 | +3.48(+2.65%) |
Sep 21, 2016 | 130.35 | 131.25 | 130.29 | 131.12 | 783,513 | +0.82(+0.63%) |
Sep 20, 2016 | 131.43 | 132.12 | 130.27 | 130.30 | 613,067 | -4.86(-3.59%) |
Sep 19, 2016 | 137.09 | 137.81 | 135.01 | 135.16 | 619,637 | -1.48(-1.08%) |
Sep 16, 2016 | 139.37 | 139.73 | 136.46 | 136.64 | 558,532 | -3.09(-2.21%) |
Sep 15, 2016 | 139.16 | 140.12 | 138.25 | 139.72 | 441,790 | +0.37(+0.26%) |
Sep 14, 2016 | 140.98 | 141.90 | 139.07 | 139.36 | 295,128 | -1.25(-0.89%) |
Sep 13, 2016 | 142.69 | 142.86 | 140.52 | 140.61 | 205,972 | -2.78(-1.94%) |
Sep 12, 2016 | 141.57 | 144.30 | 140.03 | 143.38 | 282,400 | +1.01(+0.71%) |
Sep 09, 2016 | 144.89 | 145.16 | 142.34 | 142.37 | 231,373 | -3.21(-2.20%) |
Sep 08, 2016 | 145.70 | 146.30 | 145.07 | 145.58 | 215,964 | +0.11(+0.08%) |
Sep 07, 2016 | 145.37 | 146.04 | 145.20 | 145.46 | 301,657 | -0.51(-0.35%) |
Sep 06, 2016 | 145.27 | 146.35 | 145.27 | 145.97 | 258,788 | +0.29(+0.20%) |
Sep 02, 2016 | 145.06 | 145.68 | 145.68 | 145.68 | 222,573 | +0.66(+0.45%) |
Sep 01, 2016 | 144.34 | 145.51 | 144.34 | 145.03 | 262,606 | +0.69(+0.48%) |
Aug 31, 2016 | 144.31 | 144.53 | 142.04 | 144.34 | 318,371 | -0.22(-0.15%) |
Aug 30, 2016 | 145.32 | 145.84 | 143.82 | 144.56 | 275,144 | -1.37(-0.94%) |
Aug 29, 2016 | 144.78 | 146.27 | 144.78 | 145.93 | 157,855 | +0.99(+0.68%) |
Aug 26, 2016 | 146.16 | 147.26 | 144.34 | 144.94 | 215,537 | -0.78(-0.53%) |
Aug 25, 2016 | 145.44 | 146.36 | 144.72 | 145.72 | 174,120 | +0.10(+0.07%) |
Aug 24, 2016 | 146.19 | 146.39 | 145.05 | 145.61 | 120,618 | -0.23(-0.16%) |
Aug 23, 2016 | 147.34 | 147.79 | 145.42 | 145.84 | 242,064 | -0.93(-0.63%) |
Aug 22, 2016 | 146.53 | 147.37 | 145.94 | 146.77 | 183,932 | +0.60(+0.41%) |
Aug 19, 2016 | 145.90 | 146.22 | 144.74 | 146.17 | 259,153 | +0.29(+0.20%) |
Aug 18, 2016 | 144.50 | 146.17 | 144.50 | 145.88 | 465,288 | +1.36(+0.94%) |
Aug 17, 2016 | 143.41 | 144.71 | 143.08 | 144.53 | 288,256 | +0.56(+0.39%) |
Aug 16, 2016 | 146.88 | 146.88 | 143.91 | 143.97 | 217,536 | -3.52(-2.39%) |
Aug 15, 2016 | 146.04 | 147.66 | 145.33 | 147.49 | 265,194 | +2.16(+1.49%) |
Aug 12, 2016 | 145.91 | 146.41 | 144.86 | 145.33 | 333,040 | -0.93(-0.64%) |
Aug 11, 2016 | 146.25 | 147.56 | 145.51 | 146.26 | 442,714 | +0.84(+0.58%) |
Aug 10, 2016 | 147.31 | 147.81 | 145.26 | 145.41 | 542,922 | -2.07(-1.41%) |
Aug 09, 2016 | 146.46 | 147.56 | 146.28 | 147.49 | 365,955 | +1.32(+0.91%) |
Aug 08, 2016 | 148.24 | 148.41 | 146.15 | 146.16 | 331,989 | -1.93(-1.31%) |
Aug 05, 2016 | 150.25 | 151.06 | 147.91 | 148.10 | 472,584 | -2.45(-1.63%) |
Aug 04, 2016 | 151.68 | 154.30 | 149.94 | 150.54 | 529,032 | -1.13(-0.75%) |
Aug 03, 2016 | 150.85 | 151.94 | 150.23 | 151.68 | 593,623 | +1.30(+0.86%) |
Aug 02, 2016 | 150.34 | 151.34 | 149.82 | 150.38 | 368,231 | -0.12(-0.08%) |
Aug 01, 2016 | 150.07 | 151.82 | 149.88 | 150.50 | 499,508 | +0.14(+0.09%) |
Jul 29, 2016 | 150.32 | 150.96 | 149.60 | 150.36 | 220,520 | +0.02(+0.01%) |
Jul 28, 2016 | 149.57 | 150.62 | 149.46 | 150.34 | 245,881 | +0.91(+0.61%) |
Jul 27, 2016 | 149.06 | 150.13 | 148.72 | 149.44 | 373,069 | +0.61(+0.41%) |
Jul 26, 2016 | 147.76 | 149.49 | 147.76 | 148.83 | 319,424 | +2.01(+1.37%) |
Jul 25, 2016 | 147.25 | 147.87 | 146.41 | 146.82 | 246,120 | -0.54(-0.37%) |
Jul 22, 2016 | 146.65 | 147.62 | 145.73 | 147.36 | 256,436 | +0.27(+0.18%) |
Jul 21, 2016 | 148.11 | 148.15 | 146.56 | 147.09 | 255,214 | -0.74(-0.50%) |
Jul 20, 2016 | 148.06 | 148.46 | 147.25 | 147.83 | 262,102 | +0.22(+0.15%) |
Jul 19, 2016 | 148.15 | 149.74 | 146.66 | 147.61 | 567,511 | -0.79(-0.53%) |
Jul 18, 2016 | 150.40 | 150.40 | 148.29 | 148.40 | 224,278 | -1.12(-0.75%) |
Jul 15, 2016 | 150.17 | 150.58 | 149.42 | 149.52 | 262,863 | -0.31(-0.21%) |
Jul 14, 2016 | 151.93 | 152.11 | 149.69 | 149.83 | 291,877 | -1.03(-0.68%) |
Jul 13, 2016 | 151.29 | 151.63 | 150.77 | 150.86 | 365,485 | +0.01(+0.01%) |
Jul 12, 2016 | 152.37 | 153.57 | 150.20 | 150.85 | 246,090 | -0.63(-0.41%) |
Jul 11, 2016 | 150.75 | 152.46 | 150.62 | 151.48 | 239,787 | +1.17(+0.78%) |
Jul 08, 2016 | 149.71 | 151.09 | 149.37 | 150.31 | 346,411 | +1.04(+0.69%) |
Jul 07, 2016 | 150.18 | 150.45 | 148.49 | 149.27 | 284,948 | -0.93(-0.62%) |
Jul 06, 2016 | 148.54 | 150.89 | 147.28 | 150.21 | 434,033 | +1.83(+1.23%) |
Jul 05, 2016 | 146.62 | 148.62 | 145.60 | 148.38 | 405,879 | +1.72(+1.17%) |
Jul 01, 2016 | 147.54 | 146.66 | 146.66 | 146.66 | 402,520 | +0.26(+0.18%) |
Jun 30, 2016 | 143.54 | 146.40 | 143.22 | 146.40 | 504,020 | +3.12(+2.18%) |
Jun 29, 2016 | 141.58 | 144.23 | 141.21 | 143.28 | 551,286 | +3.14(+2.24%) |
Jun 28, 2016 | 139.15 | 140.16 | 137.87 | 140.14 | 350,217 | +1.53(+1.10%) |
Jun 27, 2016 | 139.40 | 139.73 | 136.76 | 138.62 | 369,884 | -1.41(-1.01%) |
Jun 24, 2016 | 137.80 | 141.54 | 137.80 | 140.03 | 840,744 | -1.99(-1.40%) |
Jun 23, 2016 | 142.53 | 142.53 | 140.84 | 142.01 | 244,762 | +0.87(+0.62%) |
Jun 22, 2016 | 141.19 | 141.76 | 140.87 | 141.14 | 252,648 | +0.61(+0.43%) |
Jun 21, 2016 | 140.53 | 141.14 | 139.80 | 140.53 | 321,947 | +0.58(+0.42%) |
Jun 20, 2016 | 140.66 | 141.30 | 139.81 | 139.95 | 268,699 | +0.77(+0.55%) |
Jun 17, 2016 | 139.34 | 139.44 | 137.89 | 139.18 | 404,723 | +0.44(+0.31%) |
Jun 16, 2016 | 138.45 | 139.35 | 137.18 | 138.75 | 186,650 | -0.44(-0.32%) |
Jun 15, 2016 | 139.37 | 139.83 | 138.23 | 139.19 | 249,705 | +0.41(+0.29%) |
Jun 14, 2016 | 138.85 | 139.18 | 137.88 | 138.78 | 214,082 | -0.18(-0.13%) |
Jun 13, 2016 | 141.12 | 141.57 | 138.84 | 138.97 | 252,982 | -3.19(-2.24%) |
Jun 10, 2016 | 142.07 | 143.08 | 141.59 | 142.16 | 406,551 | -0.51(-0.36%) |
Jun 09, 2016 | 141.60 | 142.92 | 141.60 | 142.67 | 430,520 | +0.84(+0.60%) |
Jun 08, 2016 | 137.75 | 142.25 | 137.75 | 141.82 | 609,618 | +4.06(+2.95%) |
Jun 07, 2016 | 138.34 | 138.97 | 137.22 | 137.76 | 387,864 | -0.26(-0.19%) |
Jun 06, 2016 | 137.53 | 138.49 | 137.01 | 138.03 | 361,050 | +0.72(+0.53%) |
Jun 03, 2016 | 136.48 | 137.66 | 136.30 | 137.30 | 384,787 | +0.74(+0.54%) |
Jun 02, 2016 | 136.35 | 136.76 | 135.83 | 136.56 | 429,622 | +0.10(+0.08%) |
Jun 01, 2016 | 133.15 | 136.59 | 133.15 | 136.46 | 367,583 | +2.80(+2.09%) |
May 31, 2016 | 135.15 | 135.47 | 132.51 | 133.66 | 283,775 | -1.10(-0.81%) |
May 27, 2016 | 134.10 | 134.76 | 134.76 | 134.76 | 365,333 | +0.39(+0.29%) |
May 26, 2016 | 132.66 | 134.42 | 132.66 | 134.37 | 296,574 | +2.09(+1.58%) |
May 25, 2016 | 132.04 | 133.03 | 131.83 | 132.28 | 273,695 | +0.66(+0.50%) |
May 24, 2016 | 129.81 | 132.05 | 129.01 | 131.61 | 522,824 | -2.22(-1.66%) |
May 23, 2016 | 134.54 | 134.54 | 133.21 | 133.84 | 312,864 | -0.35(-0.26%) |
May 20, 2016 | 134.18 | 135.03 | 133.26 | 134.18 | 312,783 | +0.42(+0.31%) |
May 19, 2016 | 133.30 | 134.23 | 132.46 | 133.77 | 180,282 | -0.25(-0.19%) |
May 18, 2016 | 133.28 | 135.27 | 132.65 | 134.02 | 355,711 | +0.36(+0.27%) |
May 17, 2016 | 133.78 | 134.59 | 132.74 | 133.66 | 297,106 | -0.30(-0.23%) |
May 16, 2016 | 133.03 | 134.92 | 132.24 | 133.97 | 334,182 | +1.76(+1.33%) |
May 13, 2016 | 133.25 | 133.88 | 131.00 | 132.20 | 365,328 | -1.20(-0.90%) |
May 12, 2016 | 133.88 | 134.43 | 132.28 | 133.40 | 353,633 | -0.04(-0.03%) |
May 11, 2016 | 135.88 | 136.68 | 132.89 | 133.44 | 345,714 | -2.17(-1.60%) |
May 10, 2016 | 134.81 | 136.29 | 134.06 | 135.62 | 693,039 | +1.57(+1.17%) |
May 09, 2016 | 134.18 | 134.76 | 132.50 | 134.04 | 369,337 | -0.73(-0.54%) |
May 06, 2016 | 131.98 | 136.18 | 131.69 | 134.77 | 834,271 | +3.53(+2.69%) |
May 05, 2016 | 126.44 | 133.22 | 126.09 | 131.24 | 531,818 | +5.21(+4.13%) |
May 04, 2016 | 125.80 | 126.62 | 124.47 | 126.03 | 422,473 | -0.71(-0.56%) |
May 03, 2016 | 125.74 | 127.19 | 125.39 | 126.74 | 290,881 | -0.02(-0.01%) |
May 02, 2016 | 125.86 | 126.92 | 125.50 | 126.76 | 275,010 | +1.04(+0.83%) |
Apr 29, 2016 | 125.62 | 126.32 | 124.69 | 125.72 | 370,203 | -0.34(-0.27%) |
Apr 28, 2016 | 126.78 | 127.13 | 125.30 | 126.06 | 326,178 | -1.09(-0.86%) |
Apr 27, 2016 | 125.53 | 127.57 | 124.58 | 127.15 | 302,442 | +1.77(+1.41%) |
Apr 26, 2016 | 124.66 | 125.79 | 123.97 | 125.38 | 295,747 | +1.19(+0.96%) |
Apr 25, 2016 | 124.60 | 125.51 | 123.46 | 124.19 | 193,270 | -1.03(-0.82%) |
Apr 22, 2016 | 124.51 | 125.57 | 124.00 | 125.22 | 312,801 | +0.39(+0.31%) |
Apr 21, 2016 | 124.93 | 125.58 | 124.00 | 124.83 | 246,068 | -0.27(-0.22%) |
Apr 20, 2016 | 125.39 | 125.41 | 124.15 | 125.10 | 253,566 | -0.36(-0.28%) |
Apr 19, 2016 | 125.27 | 126.16 | 124.58 | 125.46 | 453,981 | +0.45(+0.36%) |
Apr 18, 2016 | 123.31 | 125.00 | 123.31 | 125.00 | 294,539 | +0.85(+0.69%) |
Apr 15, 2016 | 124.34 | 124.66 | 122.89 | 124.15 | 381,729 | -0.56(-0.45%) |
Apr 14, 2016 | 124.46 | 124.82 | 122.80 | 124.72 | 401,164 | +0.42(+0.34%) |
Apr 13, 2016 | 123.88 | 124.61 | 122.62 | 124.30 | 315,867 | +1.59(+1.29%) |
Apr 12, 2016 | 121.32 | 123.44 | 119.98 | 122.71 | 308,024 | +1.93(+1.60%) |
Apr 11, 2016 | 119.25 | 122.27 | 118.92 | 120.78 | 386,356 | -0.29(-0.24%) |
Apr 08, 2016 | 121.73 | 121.99 | 120.49 | 121.07 | 408,195 | +0.42(+0.35%) |
Apr 07, 2016 | 121.33 | 121.83 | 119.12 | 120.65 | 503,632 | -1.52(-1.24%) |
Apr 06, 2016 | 119.05 | 122.25 | 118.77 | 122.17 | 404,898 | +2.90(+2.43%) |
Apr 05, 2016 | 118.80 | 120.16 | 118.53 | 119.27 | 254,558 | -0.48(-0.40%) |
Apr 04, 2016 | 119.39 | 120.25 | 118.46 | 119.75 | 268,118 | +0.38(+0.32%) |
Apr 01, 2016 | 118.10 | 119.94 | 117.67 | 119.37 | 343,438 | +0.45(+0.38%) |
Mar 31, 2016 | 120.27 | 121.51 | 118.53 | 118.92 | 428,006 | -1.32(-1.10%) |
Mar 30, 2016 | 120.63 | 122.18 | 120.01 | 120.24 | 314,626 | +0.24(+0.20%) |
Mar 29, 2016 | 118.71 | 120.58 | 118.20 | 119.99 | 590,832 | +0.98(+0.82%) |
Mar 28, 2016 | 120.09 | 120.09 | 118.31 | 119.01 | 186,671 | -0.24(-0.20%) |
Mar 24, 2016 | 119.53 | 119.25 | 119.25 | 119.25 | 265,320 | -0.92(-0.77%) |
Mar 23, 2016 | 118.86 | 121.64 | 118.86 | 120.18 | 301,796 | +0.70(+0.58%) |
Mar 22, 2016 | 119.67 | 120.27 | 119.01 | 119.48 | 197,951 | -0.22(-0.18%) |
Mar 21, 2016 | 119.77 | 121.27 | 119.18 | 119.70 | 260,405 | -0.59(-0.49%) |
Mar 18, 2016 | 119.04 | 121.09 | 119.04 | 120.29 | 396,298 | +0.82(+0.68%) |
Mar 17, 2016 | 117.61 | 119.95 | 116.87 | 119.47 | 359,537 | +1.88(+1.60%) |
Mar 16, 2016 | 116.64 | 117.84 | 115.71 | 117.59 | 188,351 | +0.94(+0.80%) |
Mar 15, 2016 | 114.80 | 117.02 | 114.52 | 116.65 | 250,171 | +1.49(+1.30%) |
Mar 14, 2016 | 114.65 | 116.44 | 113.98 | 115.16 | 271,797 | -1.26(-1.08%) |
Mar 11, 2016 | 115.46 | 118.05 | 114.94 | 116.42 | 287,421 | +1.84(+1.61%) |
Mar 10, 2016 | 114.69 | 115.21 | 113.66 | 114.58 | 307,689 | +0.23(+0.20%) |
Mar 09, 2016 | 113.43 | 115.14 | 113.06 | 114.35 | 351,137 | +1.39(+1.23%) |
Mar 08, 2016 | 114.54 | 114.54 | 112.48 | 112.96 | 308,017 | -1.91(-1.66%) |
Mar 07, 2016 | 115.50 | 115.73 | 113.84 | 114.87 | 342,976 | -1.33(-1.14%) |
Mar 04, 2016 | 114.28 | 117.09 | 114.17 | 116.20 | 343,930 | +0.23(+0.20%) |
Mar 03, 2016 | 114.05 | 115.99 | 113.96 | 115.96 | 263,541 | +1.80(+1.57%) |
Mar 02, 2016 | 115.00 | 115.47 | 113.26 | 114.17 | 452,954 | -0.73(-0.63%) |
Mar 01, 2016 | 114.58 | 115.59 | 113.56 | 114.90 | 384,845 | +1.51(+1.34%) |
Feb 29, 2016 | 115.70 | 116.18 | 113.17 | 113.38 | 467,615 | -2.15(-1.86%) |
Feb 26, 2016 | 116.85 | 116.99 | 115.49 | 115.54 | 307,064 | -0.38(-0.33%) |
Feb 25, 2016 | 114.94 | 116.79 | 114.45 | 115.92 | 334,820 | +0.98(+0.85%) |
Feb 24, 2016 | 113.85 | 115.51 | 112.66 | 114.94 | 431,076 | -0.02(-0.02%) |
Feb 23, 2016 | 115.79 | 117.41 | 114.23 | 114.96 | 461,986 | -1.43(-1.23%) |
Feb 22, 2016 | 114.30 | 117.31 | 114.23 | 116.38 | 545,914 | +1.31(+1.14%) |
Feb 19, 2016 | 114.05 | 115.16 | 112.74 | 115.07 | 417,829 | -0.01(-0.01%) |
Feb 18, 2016 | 114.19 | 115.69 | 111.22 | 115.08 | 709,021 | -1.59(-1.36%) |
Feb 17, 2016 | 116.44 | 116.98 | 114.83 | 116.67 | 594,575 | +0.45(+0.39%) |
Feb 16, 2016 | 114.72 | 116.33 | 112.66 | 116.22 | 465,361 | +2.63(+2.32%) |
Feb 12, 2016 | 111.83 | 113.59 | 113.59 | 113.59 | 535,766 | +2.48(+2.23%) |
Feb 11, 2016 | 108.65 | 111.94 | 107.82 | 111.11 | 630,023 | -0.87(-0.78%) |
Feb 10, 2016 | 109.13 | 112.98 | 108.70 | 111.98 | 579,373 | +3.44(+3.17%) |
Feb 09, 2016 | 106.58 | 109.59 | 106.33 | 108.54 | 720,818 | +0.25(+0.23%) |
Feb 08, 2016 | 109.24 | 109.39 | 106.72 | 108.29 | 446,799 | -0.18(-0.17%) |
Feb 05, 2016 | 108.77 | 109.31 | 107.68 | 108.47 | 407,578 | -0.49(-0.45%) |
Feb 04, 2016 | 108.62 | 110.73 | 107.71 | 108.96 | 416,107 | +0.28(+0.25%) |
Feb 03, 2016 | 108.94 | 109.23 | 106.69 | 108.69 | 333,739 | +0.91(+0.84%) |
Feb 02, 2016 | 108.70 | 109.19 | 107.44 | 107.78 | 307,593 | -1.85(-1.69%) |
Feb 01, 2016 | 109.57 | 110.72 | 108.20 | 109.63 | 400,564 | -1.00(-0.91%) |
Jan 29, 2016 | 106.37 | 110.72 | 105.96 | 110.63 | 435,557 | +4.70(+4.43%) |
Jan 28, 2016 | 106.39 | 106.87 | 105.03 | 105.93 | 426,287 | +0.25(+0.24%) |
Jan 27, 2016 | 106.64 | 107.73 | 104.57 | 105.68 | 516,297 | -2.27(-2.10%) |
Jan 26, 2016 | 105.85 | 108.23 | 105.85 | 107.95 | 222,106 | +2.53(+2.40%) |
Jan 25, 2016 | 106.13 | 106.66 | 105.17 | 105.42 | 487,679 | -0.86(-0.81%) |
Jan 22, 2016 | 106.02 | 107.04 | 105.47 | 106.29 | 502,139 | +1.25(+1.19%) |
Jan 21, 2016 | 105.57 | 106.84 | 104.08 | 105.03 | 777,487 | -0.49(-0.47%) |
Jan 20, 2016 | 104.71 | 106.66 | 102.26 | 105.53 | 535,714 | +0.16(+0.15%) |
Jan 19, 2016 | 107.98 | 108.07 | 103.51 | 105.37 | 494,977 | -1.60(-1.50%) |
Jan 15, 2016 | 105.80 | 106.97 | 106.97 | 106.97 | 485,599 | -1.13(-1.05%) |
Jan 14, 2016 | 106.56 | 109.45 | 104.49 | 108.11 | 498,279 | +1.77(+1.67%) |
Jan 13, 2016 | 110.75 | 112.40 | 105.30 | 106.33 | 622,286 | -5.29(-4.74%) |
Jan 12, 2016 | 110.19 | 112.16 | 110.03 | 111.62 | 451,334 | +2.21(+2.02%) |
Jan 11, 2016 | 110.61 | 111.49 | 108.81 | 109.41 | 375,133 | -0.65(-0.59%) |
Jan 08, 2016 | 110.52 | 112.71 | 109.13 | 110.06 | 589,833 | +2.02(+1.87%) |
Jan 07, 2016 | 108.50 | 109.97 | 106.67 | 108.04 | 437,182 | -2.23(-2.02%) |
Jan 06, 2016 | 108.90 | 110.37 | 108.20 | 110.28 | 434,890 | +0.39(+0.35%) |
Jan 05, 2016 | 107.47 | 110.42 | 107.15 | 109.89 | 422,880 | +2.42(+2.25%) |
Jan 04, 2016 | 108.11 | 108.11 | 105.94 | 107.47 | 378,373 | -2.27(-2.07%) |
Dec 31, 2015 | 109.92 | 109.74 | 109.74 | 109.74 | 301,346 | -0.68(-0.62%) |
Dec 30, 2015 | 111.76 | 111.80 | 110.18 | 110.42 | 157,412 | -1.59(-1.42%) |
Dec 29, 2015 | 111.95 | 112.78 | 111.16 | 112.02 | 155,079 | +1.03(+0.93%) |
Dec 28, 2015 | 111.87 | 112.43 | 109.55 | 110.99 | 153,557 | -1.00(-0.90%) |
Dec 24, 2015 | 111.12 | 111.99 | 111.99 | 111.99 | 78,024 | +0.89(+0.80%) |
Dec 23, 2015 | 111.50 | 112.40 | 110.45 | 111.10 | 161,103 | +0.58(+0.52%) |
Dec 22, 2015 | 110.47 | 110.93 | 109.08 | 110.52 | 258,612 | +0.43(+0.39%) |
Dec 21, 2015 | 109.53 | 110.70 | 108.92 | 110.09 | 325,565 | +1.56(+1.43%) |
Dec 18, 2015 | 109.86 | 109.99 | 108.05 | 108.53 | 567,700 | -1.33(-1.21%) |
Dec 17, 2015 | 111.29 | 112.05 | 109.79 | 109.86 | 257,570 | -1.37(-1.23%) |
Dec 16, 2015 | 110.92 | 111.97 | 109.64 | 111.23 | 246,258 | +1.39(+1.27%) |
Dec 15, 2015 | 110.23 | 110.55 | 109.20 | 109.83 | 406,209 | +0.48(+0.44%) |
Dec 14, 2015 | 109.64 | 110.07 | 108.05 | 109.36 | 349,948 | -0.15(-0.13%) |
Dec 11, 2015 | 109.61 | 110.40 | 109.06 | 109.51 | 243,975 | -1.64(-1.48%) |
Dec 10, 2015 | 111.22 | 112.13 | 110.51 | 111.15 | 229,237 | -0.16(-0.14%) |
Dec 09, 2015 | 112.55 | 113.75 | 111.13 | 111.31 | 340,429 | -1.66(-1.47%) |
Dec 08, 2015 | 113.23 | 113.95 | 112.48 | 112.97 | 387,541 | -1.69(-1.47%) |
Dec 07, 2015 | 115.13 | 115.13 | 113.40 | 114.65 | 300,952 | -0.48(-0.41%) |
Dec 04, 2015 | 112.74 | 115.48 | 111.79 | 115.13 | 299,433 | +2.58(+2.29%) |
Dec 03, 2015 | 113.64 | 114.55 | 111.54 | 112.55 | 357,302 | -0.96(-0.85%) |
Dec 02, 2015 | 115.39 | 115.39 | 113.06 | 113.51 | 240,010 | -2.20(-1.90%) |
Dec 01, 2015 | 113.50 | 115.81 | 112.83 | 115.71 | 384,557 | +2.45(+2.16%) |
Nov 30, 2015 | 114.91 | 114.91 | 112.68 | 113.26 | 352,965 | -1.60(-1.39%) |
Nov 27, 2015 | 114.89 | 115.30 | 113.48 | 114.86 | 122,614 | +0.41(+0.35%) |
Nov 25, 2015 | 115.80 | 114.45 | 114.45 | 114.45 | 249,561 | -1.34(-1.16%) |
Nov 24, 2015 | 115.41 | 115.80 | 113.50 | 115.80 | 315,108 | +0.59(+0.51%) |
Nov 23, 2015 | 116.41 | 116.84 | 114.53 | 115.21 | 225,642 | -0.73(-0.63%) |
Nov 20, 2015 | 116.61 | 117.69 | 115.08 | 115.94 | 315,212 | +0.38(+0.33%) |
Nov 19, 2015 | 114.10 | 115.68 | 112.57 | 115.56 | 437,075 | +2.28(+2.02%) |
Nov 18, 2015 | 113.77 | 114.28 | 112.29 | 113.28 | 483,588 | -0.28(-0.24%) |
Nov 17, 2015 | 113.81 | 115.37 | 112.67 | 113.55 | 362,875 | +0.26(+0.23%) |
Nov 16, 2015 | 110.40 | 113.41 | 109.77 | 113.29 | 365,808 | +3.41(+3.11%) |
Nov 13, 2015 | 109.90 | 110.39 | 108.77 | 109.88 | 323,495 | -0.43(-0.39%) |
Nov 12, 2015 | 111.35 | 112.17 | 110.31 | 110.31 | 360,681 | -2.23(-1.98%) |
Nov 11, 2015 | 111.32 | 112.97 | 110.27 | 112.54 | 630,508 | +2.08(+1.89%) |
Nov 10, 2015 | 109.95 | 110.97 | 108.58 | 110.46 | 472,648 | +0.50(+0.45%) |
Nov 09, 2015 | 110.98 | 111.15 | 108.43 | 109.96 | 370,864 | -1.22(-1.10%) |
Nov 06, 2015 | 112.88 | 112.97 | 109.38 | 111.18 | 509,416 | -0.97(-0.87%) |
Nov 05, 2015 | 104.78 | 113.07 | 104.03 | 112.16 | 951,565 | +8.41(+8.11%) |
Nov 04, 2015 | 105.24 | 105.44 | 102.78 | 103.75 | 585,590 | -1.08(-1.04%) |
Nov 03, 2015 | 103.93 | 104.96 | 103.15 | 104.83 | 345,904 | +0.47(+0.45%) |
Nov 02, 2015 | 103.68 | 105.09 | 101.62 | 104.36 | 398,044 | +0.98(+0.95%) |
Oct 30, 2015 | 98.82 | 104.30 | 97.89 | 103.37 | 756,738 | +5.27(+5.38%) |
Oct 29, 2015 | 96.72 | 98.24 | 96.72 | 98.10 | 211,074 | +0.96(+0.98%) |
Oct 28, 2015 | 95.68 | 97.35 | 94.94 | 97.14 | 370,665 | +2.22(+2.34%) |
Oct 27, 2015 | 92.88 | 95.04 | 92.01 | 94.92 | 561,793 | +2.15(+2.31%) |
Oct 26, 2015 | 93.69 | 93.76 | 92.43 | 92.77 | 345,640 | -0.94(-1.00%) |
Oct 23, 2015 | 92.66 | 94.13 | 92.57 | 93.71 | 271,793 | +1.78(+1.93%) |
Oct 22, 2015 | 91.03 | 92.60 | 90.84 | 91.94 | 246,291 | +1.23(+1.36%) |
Oct 21, 2015 | 91.30 | 91.74 | 90.57 | 90.70 | 165,114 | +0.02(+0.02%) |
Oct 20, 2015 | 90.14 | 91.67 | 89.99 | 90.69 | 283,765 | +0.51(+0.56%) |
Oct 19, 2015 | 90.99 | 91.64 | 89.95 | 90.18 | 375,751 | -1.39(-1.52%) |
Oct 16, 2015 | 93.24 | 93.37 | 90.89 | 91.57 | 181,288 | -1.78(-1.90%) |
Oct 15, 2015 | 93.58 | 94.00 | 91.92 | 93.34 | 240,678 | -0.27(-0.29%) |
Oct 14, 2015 | 94.79 | 95.45 | 93.27 | 93.61 | 278,442 | -0.78(-0.83%) |
Oct 13, 2015 | 95.68 | 96.64 | 94.31 | 94.39 | 267,436 | -2.04(-2.12%) |
Oct 12, 2015 | 97.86 | 97.86 | 96.15 | 96.44 | 230,657 | -1.40(-1.43%) |
Oct 09, 2015 | 96.75 | 98.00 | 95.77 | 97.83 | 257,383 | +1.76(+1.83%) |
Oct 08, 2015 | 94.48 | 96.69 | 93.99 | 96.07 | 271,730 | +1.08(+1.13%) |
Oct 07, 2015 | 94.13 | 95.65 | 93.13 | 95.00 | 357,170 | +1.65(+1.77%) |
Oct 06, 2015 | 93.51 | 94.29 | 93.07 | 93.34 | 262,125 | +0.00(+0.00%) |
Oct 05, 2015 | 93.28 | 93.86 | 92.63 | 93.34 | 342,958 | +1.17(+1.27%) |
Oct 02, 2015 | 89.83 | 92.17 | 89.27 | 92.17 | 218,897 | +1.03(+1.13%) |