Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 147.50 | 148.55 | 147.18 | 148.52 | 954,987 | +1.24(+0.84%) |
Jun 29, 2016 | 144.89 | 147.42 | 144.26 | 147.28 | 885,667 | +3.58(+2.49%) |
Jun 28, 2016 | 143.61 | 144.22 | 142.65 | 143.70 | 1,599,097 | +0.94(+0.66%) |
Jun 27, 2016 | 145.91 | 145.91 | 142.22 | 142.76 | 1,583,979 | -3.24(-2.22%) |
Jun 24, 2016 | 147.92 | 148.20 | 145.60 | 146.00 | 1,671,827 | -4.80(-3.18%) |
Jun 23, 2016 | 149.76 | 150.81 | 149.10 | 150.80 | 878,603 | +1.94(+1.31%) |
Jun 22, 2016 | 149.01 | 149.56 | 148.56 | 148.85 | 804,058 | -0.04(-0.03%) |
Jun 21, 2016 | 147.61 | 149.48 | 147.61 | 148.90 | 1,562,415 | +1.74(+1.18%) |
Jun 20, 2016 | 146.71 | 148.11 | 146.52 | 147.16 | 906,020 | +1.96(+1.35%) |
Jun 17, 2016 | 146.58 | 146.58 | 144.18 | 145.19 | 1,038,765 | -1.32(-0.90%) |
Jun 16, 2016 | 145.68 | 146.83 | 144.60 | 146.52 | 744,583 | +0.47(+0.32%) |
Jun 15, 2016 | 148.27 | 148.35 | 145.82 | 146.04 | 1,248,296 | -1.97(-1.33%) |
Jun 14, 2016 | 146.81 | 148.23 | 146.45 | 148.01 | 776,545 | +0.58(+0.39%) |
Jun 13, 2016 | 148.28 | 149.29 | 147.36 | 147.44 | 818,647 | -0.82(-0.56%) |
Jun 10, 2016 | 148.33 | 148.81 | 147.19 | 148.26 | 917,573 | -0.82(-0.55%) |
Jun 09, 2016 | 149.10 | 150.32 | 148.62 | 149.08 | 868,272 | +0.08(+0.05%) |
Jun 08, 2016 | 147.58 | 149.09 | 147.30 | 149.00 | 666,695 | +1.33(+0.90%) |
Jun 07, 2016 | 148.43 | 148.69 | 147.51 | 147.67 | 810,316 | -0.61(-0.41%) |
Jun 06, 2016 | 147.37 | 148.63 | 147.11 | 148.28 | 832,880 | +0.66(+0.44%) |
Jun 03, 2016 | 147.23 | 148.01 | 146.29 | 147.63 | 969,261 | +0.42(+0.28%) |
Jun 02, 2016 | 145.60 | 147.25 | 145.41 | 147.21 | 1,004,853 | +1.49(+1.02%) |
Jun 01, 2016 | 145.21 | 146.12 | 144.60 | 145.72 | 754,477 | +0.51(+0.35%) |
May 31, 2016 | 145.69 | 145.69 | 144.20 | 145.21 | 1,337,302 | -0.47(-0.32%) |
May 27, 2016 | 145.75 | 145.68 | 145.68 | 145.68 | 743,495 | -0.18(-0.12%) |
May 26, 2016 | 145.55 | 146.10 | 145.44 | 145.85 | 728,711 | +0.17(+0.11%) |
May 25, 2016 | 145.25 | 145.95 | 144.83 | 145.69 | 893,059 | +0.81(+0.56%) |
May 24, 2016 | 143.94 | 145.19 | 143.19 | 144.87 | 1,001,553 | +1.67(+1.17%) |
May 23, 2016 | 143.97 | 144.41 | 143.17 | 143.20 | 1,034,568 | -0.74(-0.51%) |
May 20, 2016 | 143.87 | 144.47 | 142.97 | 143.94 | 1,272,925 | +0.92(+0.65%) |
May 19, 2016 | 143.57 | 144.26 | 141.54 | 143.02 | 1,292,529 | -1.32(-0.91%) |
May 18, 2016 | 144.26 | 145.07 | 142.93 | 144.33 | 1,116,066 | +0.02(+0.01%) |
May 17, 2016 | 146.33 | 147.04 | 143.70 | 144.31 | 1,354,025 | -2.74(-1.86%) |
May 16, 2016 | 145.07 | 147.31 | 144.97 | 147.06 | 1,147,184 | +1.99(+1.37%) |
May 13, 2016 | 145.77 | 146.19 | 144.66 | 145.07 | 905,792 | -0.75(-0.51%) |
May 12, 2016 | 146.24 | 146.48 | 144.97 | 145.82 | 927,135 | +0.09(+0.06%) |
May 11, 2016 | 146.37 | 147.43 | 145.71 | 145.73 | 931,108 | -0.51(-0.35%) |
May 10, 2016 | 144.68 | 146.84 | 144.00 | 146.24 | 1,408,703 | +1.45(+1.00%) |
May 09, 2016 | 144.09 | 145.69 | 143.69 | 144.79 | 1,648,914 | +0.99(+0.69%) |
May 06, 2016 | 142.20 | 143.94 | 141.73 | 143.80 | 1,772,093 | -0.32(-0.22%) |
May 05, 2016 | 142.26 | 144.78 | 140.39 | 144.12 | 2,090,129 | +3.15(+2.23%) |
May 04, 2016 | 139.53 | 141.54 | 138.93 | 140.97 | 1,837,567 | +1.02(+0.73%) |
May 03, 2016 | 140.34 | 140.77 | 139.10 | 139.95 | 1,513,725 | -0.41(-0.29%) |
May 02, 2016 | 140.16 | 141.53 | 137.49 | 140.36 | 1,464,380 | -0.31(-0.22%) |
Apr 29, 2016 | 140.46 | 140.73 | 139.41 | 140.68 | 1,540,926 | -0.58(-0.41%) |
Apr 28, 2016 | 140.10 | 142.18 | 139.51 | 141.26 | 1,462,633 | +0.42(+0.30%) |
Apr 27, 2016 | 139.33 | 141.19 | 139.08 | 140.84 | 757,612 | +1.66(+1.19%) |
Apr 26, 2016 | 140.01 | 140.35 | 139.08 | 139.19 | 867,920 | -0.62(-0.44%) |
Apr 25, 2016 | 139.19 | 139.81 | 138.79 | 139.81 | 619,649 | +0.33(+0.24%) |
Apr 22, 2016 | 138.75 | 139.56 | 138.00 | 139.47 | 509,763 | +1.00(+0.72%) |
Apr 21, 2016 | 138.44 | 139.54 | 137.73 | 138.47 | 999,504 | +0.01(+0.01%) |
Apr 20, 2016 | 138.14 | 139.46 | 137.87 | 138.46 | 1,016,374 | +0.64(+0.46%) |
Apr 19, 2016 | 139.14 | 139.14 | 137.50 | 137.82 | 823,605 | -1.30(-0.93%) |
Apr 18, 2016 | 138.41 | 139.13 | 137.98 | 139.12 | 906,964 | +0.29(+0.21%) |
Apr 15, 2016 | 138.02 | 138.92 | 137.05 | 138.84 | 821,620 | +0.84(+0.61%) |
Apr 14, 2016 | 138.64 | 139.03 | 137.64 | 138.00 | 820,949 | -0.69(-0.50%) |
Apr 13, 2016 | 138.38 | 138.90 | 137.41 | 138.69 | 881,170 | +1.14(+0.83%) |
Apr 12, 2016 | 134.69 | 137.77 | 134.58 | 137.55 | 1,284,339 | +3.28(+2.44%) |
Apr 11, 2016 | 134.89 | 135.74 | 133.95 | 134.27 | 1,238,384 | -0.64(-0.47%) |
Apr 08, 2016 | 136.09 | 136.40 | 134.38 | 134.90 | 960,660 | -0.34(-0.25%) |
Apr 07, 2016 | 135.08 | 135.71 | 134.09 | 135.24 | 1,073,593 | -0.34(-0.25%) |
Apr 06, 2016 | 133.35 | 135.63 | 133.07 | 135.58 | 938,058 | +2.23(+1.67%) |
Apr 05, 2016 | 134.37 | 136.05 | 133.09 | 133.35 | 1,246,729 | -1.80(-1.33%) |
Apr 04, 2016 | 134.34 | 136.07 | 133.95 | 135.15 | 1,018,286 | +1.25(+0.93%) |
Apr 01, 2016 | 131.94 | 134.13 | 131.47 | 133.90 | 1,011,530 | +1.46(+1.10%) |
Mar 31, 2016 | 132.77 | 133.26 | 132.05 | 132.44 | 1,025,978 | -0.63(-0.47%) |
Mar 30, 2016 | 133.01 | 133.31 | 132.06 | 133.07 | 818,128 | +0.89(+0.67%) |
Mar 29, 2016 | 130.17 | 132.35 | 129.62 | 132.18 | 811,853 | +2.17(+1.67%) |
Mar 28, 2016 | 130.47 | 130.47 | 129.34 | 130.01 | 805,583 | -0.09(-0.07%) |
Mar 24, 2016 | 129.54 | 130.10 | 130.10 | 130.10 | 736,961 | -0.10(-0.07%) |
Mar 23, 2016 | 130.55 | 130.99 | 130.03 | 130.19 | 620,862 | -0.27(-0.21%) |
Mar 22, 2016 | 129.91 | 130.97 | 129.41 | 130.46 | 1,148,787 | +0.33(+0.25%) |
Mar 21, 2016 | 131.01 | 131.26 | 130.01 | 130.13 | 1,013,403 | -0.93(-0.71%) |
Mar 18, 2016 | 129.58 | 131.25 | 127.86 | 131.06 | 2,419,270 | +2.21(+1.71%) |
Mar 17, 2016 | 130.44 | 130.59 | 127.47 | 128.86 | 1,304,317 | -1.81(-1.38%) |
Mar 16, 2016 | 130.30 | 130.93 | 129.28 | 130.66 | 1,037,843 | +0.43(+0.33%) |
Mar 15, 2016 | 130.59 | 131.33 | 129.98 | 130.24 | 1,120,685 | -1.28(-0.98%) |
Mar 14, 2016 | 130.07 | 131.93 | 130.07 | 131.52 | 843,549 | +0.85(+0.65%) |
Mar 11, 2016 | 130.10 | 130.97 | 129.31 | 130.66 | 1,513,420 | +1.11(+0.86%) |
Mar 10, 2016 | 128.84 | 129.95 | 128.45 | 129.56 | 1,397,720 | +1.22(+0.95%) |
Mar 09, 2016 | 128.84 | 129.03 | 127.17 | 128.33 | 1,379,759 | -0.07(-0.05%) |
Mar 08, 2016 | 128.74 | 129.22 | 127.84 | 128.40 | 997,202 | -0.72(-0.56%) |
Mar 07, 2016 | 129.30 | 129.74 | 128.45 | 129.13 | 1,113,597 | -0.41(-0.31%) |
Mar 04, 2016 | 130.14 | 130.14 | 128.81 | 129.54 | 1,245,820 | -0.30(-0.23%) |
Mar 03, 2016 | 130.84 | 130.84 | 128.56 | 129.84 | 1,096,067 | -1.06(-0.81%) |
Mar 02, 2016 | 130.12 | 131.31 | 129.62 | 130.90 | 1,326,232 | +0.52(+0.40%) |
Mar 01, 2016 | 129.06 | 130.38 | 127.87 | 130.38 | 1,633,427 | +2.32(+1.81%) |
Feb 29, 2016 | 129.66 | 130.38 | 127.87 | 128.06 | 1,715,926 | -1.90(-1.46%) |
Feb 26, 2016 | 129.41 | 130.42 | 129.33 | 129.96 | 1,414,753 | +0.84(+0.65%) |
Feb 25, 2016 | 128.31 | 129.39 | 127.58 | 129.12 | 951,586 | +1.04(+0.81%) |
Feb 24, 2016 | 125.93 | 128.45 | 125.72 | 128.08 | 1,081,026 | +0.88(+0.69%) |
Feb 23, 2016 | 126.78 | 127.73 | 126.37 | 127.20 | 1,182,125 | +0.68(+0.54%) |
Feb 22, 2016 | 126.48 | 127.06 | 125.91 | 126.52 | 750,875 | +0.68(+0.54%) |
Feb 19, 2016 | 124.51 | 125.93 | 123.66 | 125.84 | 1,051,626 | +1.49(+1.20%) |
Feb 18, 2016 | 125.50 | 125.76 | 123.96 | 124.35 | 867,263 | -0.81(-0.65%) |
Feb 17, 2016 | 124.46 | 125.25 | 123.38 | 125.16 | 880,305 | +1.73(+1.40%) |
Feb 16, 2016 | 122.62 | 123.75 | 122.02 | 123.43 | 1,605,404 | +2.01(+1.65%) |
Feb 12, 2016 | 118.87 | 121.42 | 121.42 | 121.42 | 1,871,517 | +3.89(+3.31%) |
Feb 11, 2016 | 117.79 | 118.42 | 116.56 | 117.53 | 1,829,810 | -0.70(-0.60%) |
Feb 10, 2016 | 118.31 | 120.91 | 118.02 | 118.24 | 1,295,017 | +1.56(+1.34%) |
Feb 09, 2016 | 112.54 | 117.58 | 112.47 | 116.67 | 1,958,577 | +1.27(+1.10%) |
Feb 08, 2016 | 116.59 | 116.59 | 112.72 | 115.41 | 2,135,193 | -2.06(-1.75%) |
Feb 05, 2016 | 119.42 | 119.81 | 117.00 | 117.46 | 1,413,346 | -2.31(-1.93%) |
Feb 04, 2016 | 122.00 | 122.45 | 119.34 | 119.77 | 2,087,127 | -2.75(-2.25%) |
Feb 03, 2016 | 127.67 | 127.67 | 121.22 | 122.53 | 2,676,300 | -3.45(-2.74%) |
Feb 02, 2016 | 125.86 | 126.71 | 124.98 | 125.97 | 1,732,956 | -0.84(-0.66%) |
Feb 01, 2016 | 125.16 | 127.20 | 122.05 | 126.82 | 1,809,550 | +0.56(+0.45%) |
Jan 29, 2016 | 124.46 | 126.25 | 124.19 | 126.25 | 1,933,627 | +2.68(+2.17%) |
Jan 28, 2016 | 127.33 | 127.62 | 123.12 | 123.57 | 1,666,932 | -3.27(-2.57%) |
Jan 27, 2016 | 126.48 | 128.69 | 125.86 | 126.83 | 1,130,739 | +0.46(+0.36%) |
Jan 26, 2016 | 125.73 | 126.68 | 124.78 | 126.37 | 893,290 | +0.53(+0.42%) |
Jan 25, 2016 | 126.04 | 127.41 | 125.66 | 125.84 | 1,122,197 | +0.12(+0.10%) |
Jan 22, 2016 | 124.52 | 125.92 | 124.25 | 125.72 | 998,459 | +2.70(+2.20%) |
Jan 21, 2016 | 122.37 | 123.42 | 120.83 | 123.02 | 1,288,048 | +0.69(+0.56%) |
Jan 20, 2016 | 122.33 | 123.29 | 119.58 | 122.34 | 1,524,202 | -1.42(-1.15%) |
Jan 19, 2016 | 124.92 | 125.37 | 122.79 | 123.76 | 1,448,981 | +0.06(+0.05%) |
Jan 15, 2016 | 123.63 | 123.70 | 123.70 | 123.70 | 2,078,082 | -2.59(-2.05%) |
Jan 14, 2016 | 123.04 | 126.61 | 122.80 | 126.29 | 2,002,257 | +3.50(+2.85%) |
Jan 13, 2016 | 124.59 | 125.42 | 122.39 | 122.79 | 1,518,195 | -0.93(-0.75%) |
Jan 12, 2016 | 123.67 | 124.58 | 121.92 | 123.72 | 1,119,700 | +1.13(+0.92%) |
Jan 11, 2016 | 124.27 | 124.58 | 120.92 | 122.59 | 1,476,820 | -1.05(-0.85%) |
Jan 08, 2016 | 126.10 | 126.81 | 123.35 | 123.64 | 1,465,415 | -1.88(-1.50%) |
Jan 07, 2016 | 125.52 | 126.37 | 124.57 | 125.52 | 1,826,833 | -2.09(-1.64%) |
Jan 06, 2016 | 126.66 | 128.30 | 125.87 | 127.62 | 2,042,664 | -1.29(-1.00%) |
Jan 05, 2016 | 129.10 | 130.01 | 128.36 | 128.90 | 1,244,027 | +0.41(+0.32%) |
Jan 04, 2016 | 130.81 | 131.53 | 126.82 | 128.49 | 3,239,976 | -5.33(-3.98%) |
Dec 31, 2015 | 134.38 | 133.83 | 133.83 | 133.83 | 1,252,399 | -1.16(-0.86%) |
Dec 30, 2015 | 136.08 | 136.26 | 134.62 | 134.99 | 1,306,524 | -0.95(-0.70%) |
Dec 29, 2015 | 136.06 | 136.15 | 135.32 | 135.94 | 1,113,879 | +1.01(+0.75%) |
Dec 28, 2015 | 135.13 | 135.29 | 134.46 | 134.94 | 689,258 | -0.47(-0.35%) |
Dec 24, 2015 | 135.35 | 135.41 | 135.41 | 135.41 | 310,422 | +0.03(+0.03%) |
Dec 23, 2015 | 134.86 | 135.52 | 134.26 | 135.37 | 753,685 | +1.30(+0.97%) |
Dec 22, 2015 | 134.27 | 134.94 | 132.28 | 134.07 | 1,273,260 | +0.68(+0.51%) |
Dec 21, 2015 | 133.57 | 134.27 | 132.58 | 133.39 | 921,515 | +0.41(+0.31%) |
Dec 18, 2015 | 134.66 | 134.78 | 132.97 | 132.98 | 2,045,072 | -2.42(-1.79%) |
Dec 17, 2015 | 135.58 | 136.79 | 134.92 | 135.41 | 1,415,735 | +0.02(+0.01%) |
Dec 16, 2015 | 134.27 | 135.58 | 132.99 | 135.39 | 1,331,253 | +2.26(+1.70%) |
Dec 15, 2015 | 133.83 | 135.05 | 132.85 | 133.13 | 1,768,670 | +0.09(+0.07%) |
Dec 14, 2015 | 132.43 | 133.47 | 131.10 | 133.04 | 1,484,586 | +1.31(+1.00%) |
Dec 11, 2015 | 132.51 | 133.65 | 131.10 | 131.73 | 1,007,238 | -2.32(-1.73%) |
Dec 10, 2015 | 132.65 | 134.43 | 132.05 | 134.05 | 1,077,620 | +1.28(+0.97%) |
Dec 09, 2015 | 133.84 | 135.08 | 131.67 | 132.77 | 1,574,848 | -1.59(-1.18%) |
Dec 08, 2015 | 133.75 | 134.41 | 132.43 | 134.36 | 1,790,535 | +1.51(+1.14%) |
Dec 07, 2015 | 133.45 | 133.87 | 132.14 | 132.84 | 1,415,405 | -1.03(-0.77%) |
Dec 04, 2015 | 129.87 | 133.93 | 129.81 | 133.87 | 1,233,142 | +4.22(+3.25%) |
Dec 03, 2015 | 131.50 | 131.82 | 129.16 | 129.65 | 1,303,707 | -1.60(-1.22%) |
Dec 02, 2015 | 132.21 | 132.31 | 131.07 | 131.25 | 922,892 | -0.77(-0.58%) |
Dec 01, 2015 | 130.66 | 132.15 | 130.66 | 132.02 | 1,264,728 | +2.09(+1.61%) |
Nov 30, 2015 | 131.08 | 131.44 | 129.91 | 129.93 | 1,188,638 | -0.90(-0.69%) |
Nov 27, 2015 | 130.44 | 131.62 | 129.80 | 130.83 | 746,649 | +1.01(+0.78%) |
Nov 25, 2015 | 130.17 | 129.82 | 129.82 | 129.82 | 863,590 | -0.37(-0.29%) |
Nov 24, 2015 | 127.85 | 130.34 | 127.85 | 130.19 | 763,050 | -0.32(-0.25%) |
Nov 23, 2015 | 130.85 | 131.49 | 130.09 | 130.51 | 677,620 | -0.26(-0.20%) |
Nov 20, 2015 | 130.34 | 131.84 | 129.68 | 130.77 | 1,505,917 | +1.09(+0.84%) |
Nov 19, 2015 | 130.69 | 130.93 | 129.30 | 129.68 | 1,078,507 | -1.37(-1.04%) |
Nov 18, 2015 | 130.77 | 131.18 | 130.12 | 131.05 | 1,308,925 | +0.50(+0.38%) |
Nov 17, 2015 | 130.41 | 131.27 | 129.45 | 130.54 | 850,295 | +0.15(+0.11%) |
Nov 16, 2015 | 128.67 | 130.46 | 128.49 | 130.40 | 982,396 | +1.82(+1.42%) |
Nov 13, 2015 | 128.43 | 129.51 | 127.98 | 128.57 | 805,661 | +0.22(+0.17%) |
Nov 12, 2015 | 130.41 | 131.38 | 128.30 | 128.36 | 1,069,447 | -3.05(-2.32%) |
Nov 11, 2015 | 131.69 | 132.53 | 131.34 | 131.41 | 779,865 | -0.13(-0.10%) |
Nov 10, 2015 | 131.67 | 132.09 | 131.23 | 131.54 | 826,847 | -0.26(-0.20%) |
Nov 09, 2015 | 131.89 | 132.10 | 130.86 | 131.80 | 937,989 | -0.08(-0.06%) |
Nov 06, 2015 | 131.15 | 132.18 | 131.04 | 131.88 | 1,099,180 | +0.22(+0.17%) |
Nov 05, 2015 | 131.01 | 131.94 | 130.66 | 131.65 | 1,337,174 | +1.06(+0.81%) |
Nov 04, 2015 | 130.58 | 131.35 | 128.86 | 130.59 | 1,713,388 | +3.79(+2.99%) |
Nov 03, 2015 | 124.97 | 126.86 | 124.38 | 126.80 | 1,471,183 | +1.57(+1.26%) |
Nov 02, 2015 | 124.07 | 125.43 | 123.71 | 125.23 | 1,230,594 | +1.98(+1.61%) |
Oct 30, 2015 | 123.77 | 124.52 | 123.25 | 123.25 | 1,269,466 | -0.61(-0.50%) |
Oct 29, 2015 | 122.80 | 124.32 | 122.80 | 123.86 | 931,870 | +1.09(+0.89%) |
Oct 28, 2015 | 121.98 | 122.78 | 120.48 | 122.77 | 867,208 | +1.05(+0.87%) |
Oct 27, 2015 | 120.93 | 121.99 | 120.91 | 121.72 | 586,248 | +0.73(+0.61%) |
Oct 26, 2015 | 121.19 | 121.47 | 120.44 | 120.98 | 864,980 | -0.28(-0.23%) |
Oct 23, 2015 | 120.15 | 122.14 | 119.25 | 121.26 | 1,448,219 | +1.53(+1.28%) |
Oct 22, 2015 | 121.34 | 122.07 | 119.03 | 119.73 | 1,067,921 | -1.13(-0.94%) |
Oct 21, 2015 | 121.52 | 121.72 | 119.43 | 120.86 | 853,358 | +0.00(+0.00%) |
Oct 20, 2015 | 120.46 | 121.53 | 120.46 | 120.86 | 706,886 | -0.16(-0.14%) |
Oct 19, 2015 | 120.55 | 121.14 | 120.06 | 121.02 | 537,982 | +0.34(+0.28%) |
Oct 16, 2015 | 119.21 | 120.76 | 118.64 | 120.69 | 830,355 | +2.15(+1.82%) |
Oct 15, 2015 | 118.11 | 118.55 | 117.17 | 118.53 | 1,123,802 | +1.13(+0.97%) |
Oct 14, 2015 | 118.28 | 119.17 | 117.24 | 117.40 | 657,108 | -0.99(-0.84%) |
Oct 13, 2015 | 118.97 | 119.76 | 118.15 | 118.39 | 604,842 | -1.34(-1.12%) |
Oct 12, 2015 | 118.91 | 120.16 | 118.71 | 119.73 | 495,738 | +0.61(+0.51%) |
Oct 09, 2015 | 118.56 | 119.55 | 118.34 | 119.13 | 802,115 | +0.55(+0.47%) |
Oct 08, 2015 | 118.38 | 118.75 | 116.85 | 118.58 | 789,863 | -0.10(-0.09%) |
Oct 07, 2015 | 117.17 | 118.71 | 116.03 | 118.68 | 1,226,341 | +2.29(+1.97%) |
Oct 06, 2015 | 118.29 | 118.39 | 114.95 | 116.39 | 1,668,112 | -2.08(-1.75%) |
Oct 05, 2015 | 117.88 | 118.73 | 117.48 | 118.46 | 1,572,310 | +1.40(+1.20%) |
Oct 02, 2015 | 113.24 | 117.13 | 112.59 | 117.06 | 1,693,912 | +2.75(+2.41%) |
Oct 01, 2015 | 114.57 | 114.86 | 112.61 | 114.31 | 1,520,418 | -0.41(-0.35%) |
Sep 30, 2015 | 114.39 | 115.59 | 113.63 | 114.72 | 1,161,471 | +1.53(+1.35%) |
Sep 29, 2015 | 112.33 | 113.98 | 111.51 | 113.19 | 1,678,255 | +0.42(+0.38%) |
Sep 28, 2015 | 116.98 | 117.12 | 111.44 | 112.77 | 2,409,552 | -4.97(-4.22%) |
Sep 25, 2015 | 120.40 | 121.46 | 117.10 | 117.74 | 1,285,365 | -2.33(-1.94%) |
Sep 24, 2015 | 119.54 | 120.30 | 119.07 | 120.06 | 1,430,514 | -0.38(-0.32%) |
Sep 23, 2015 | 119.39 | 120.59 | 118.87 | 120.44 | 1,197,720 | +0.88(+0.74%) |
Sep 22, 2015 | 119.03 | 119.77 | 118.52 | 119.56 | 899,967 | -0.73(-0.61%) |
Sep 21, 2015 | 120.26 | 121.31 | 119.77 | 120.30 | 1,208,781 | +0.67(+0.56%) |
Sep 18, 2015 | 119.85 | 120.54 | 119.44 | 119.62 | 2,411,540 | -1.27(-1.05%) |
Sep 17, 2015 | 120.04 | 122.22 | 119.90 | 120.89 | 1,249,520 | +0.81(+0.67%) |
Sep 16, 2015 | 118.91 | 120.34 | 118.59 | 120.09 | 1,091,417 | +1.46(+1.23%) |
Sep 15, 2015 | 117.95 | 119.18 | 117.59 | 118.63 | 652,672 | +0.80(+0.68%) |
Sep 14, 2015 | 117.76 | 117.94 | 116.95 | 117.83 | 1,327,834 | +0.24(+0.21%) |
Sep 11, 2015 | 116.72 | 118.28 | 116.16 | 117.59 | 1,120,300 | +0.67(+0.58%) |
Sep 10, 2015 | 117.69 | 118.07 | 116.57 | 116.92 | 1,291,467 | -0.61(-0.51%) |
Sep 09, 2015 | 120.39 | 121.05 | 117.29 | 117.52 | 969,966 | -1.83(-1.54%) |
Sep 08, 2015 | 117.39 | 119.36 | 116.97 | 119.35 | 1,599,004 | +3.20(+2.75%) |
Sep 04, 2015 | 117.11 | 116.16 | 116.16 | 116.16 | 1,360,606 | -1.39(-1.18%) |
Sep 03, 2015 | 117.95 | 119.01 | 117.11 | 117.55 | 1,191,746 | -0.16(-0.14%) |
Sep 02, 2015 | 117.29 | 117.95 | 116.00 | 117.71 | 1,360,069 | +1.58(+1.36%) |
Sep 01, 2015 | 119.24 | 119.87 | 115.62 | 116.14 | 2,081,085 | -5.28(-4.35%) |
Aug 31, 2015 | 122.88 | 123.66 | 120.87 | 121.41 | 1,172,056 | -1.56(-1.27%) |
Aug 28, 2015 | 122.63 | 123.21 | 121.85 | 122.97 | 978,229 | -0.10(-0.08%) |
Aug 27, 2015 | 121.53 | 123.15 | 120.96 | 123.07 | 1,385,961 | +2.59(+2.15%) |
Aug 26, 2015 | 120.33 | 120.82 | 117.74 | 120.48 | 1,778,288 | +2.00(+1.69%) |
Aug 25, 2015 | 121.46 | 122.15 | 118.49 | 118.49 | 2,570,563 | -0.50(-0.42%) |
Aug 24, 2015 | 119.22 | 121.31 | 114.94 | 118.98 | 3,389,906 | -3.20(-2.62%) |
Aug 21, 2015 | 122.93 | 123.91 | 122.15 | 122.19 | 2,089,472 | -1.43(-1.16%) |
Aug 20, 2015 | 125.41 | 125.52 | 123.56 | 123.62 | 1,826,735 | -2.52(-2.00%) |
Aug 19, 2015 | 126.20 | 126.90 | 124.98 | 126.14 | 1,182,964 | -0.49(-0.39%) |
Aug 18, 2015 | 127.51 | 127.83 | 126.31 | 126.63 | 1,098,938 | -1.31(-1.02%) |
Aug 17, 2015 | 127.12 | 127.98 | 126.56 | 127.94 | 716,508 | +0.28(+0.22%) |
Aug 14, 2015 | 126.91 | 127.84 | 126.48 | 127.66 | 770,848 | +0.58(+0.45%) |
Aug 13, 2015 | 127.23 | 127.67 | 126.35 | 127.08 | 853,038 | -0.28(-0.22%) |
Aug 12, 2015 | 127.67 | 127.68 | 125.45 | 127.36 | 1,928,509 | -0.58(-0.45%) |
Aug 11, 2015 | 128.41 | 129.05 | 126.78 | 127.94 | 1,341,745 | -1.46(-1.13%) |
Aug 10, 2015 | 129.49 | 129.87 | 128.80 | 129.40 | 1,411,409 | +1.19(+0.93%) |
Aug 07, 2015 | 129.10 | 129.10 | 126.31 | 128.21 | 1,722,204 | -1.09(-0.85%) |
Aug 06, 2015 | 131.96 | 132.04 | 128.01 | 129.31 | 2,242,016 | -3.16(-2.39%) |
Aug 05, 2015 | 132.43 | 133.43 | 130.93 | 132.47 | 1,516,887 | +1.30(+0.99%) |
Aug 04, 2015 | 131.31 | 131.76 | 130.40 | 131.17 | 1,153,917 | -0.07(-0.05%) |
Aug 03, 2015 | 130.69 | 131.52 | 130.05 | 131.24 | 1,610,331 | +0.24(+0.18%) |
Jul 31, 2015 | 131.39 | 131.62 | 130.76 | 131.00 | 1,180,786 | +0.13(+0.10%) |
Jul 30, 2015 | 130.67 | 131.29 | 130.37 | 130.87 | 1,211,537 | +0.01(+0.01%) |
Jul 29, 2015 | 129.14 | 130.94 | 128.81 | 130.86 | 1,690,404 | +1.82(+1.41%) |
Jul 28, 2015 | 126.72 | 129.11 | 126.21 | 129.04 | 1,359,397 | +3.06(+2.43%) |
Jul 27, 2015 | 126.62 | 126.69 | 125.70 | 125.98 | 1,048,684 | -0.84(-0.66%) |
Jul 24, 2015 | 127.44 | 127.98 | 126.67 | 126.82 | 836,783 | -0.75(-0.59%) |
Jul 23, 2015 | 127.58 | 128.22 | 127.02 | 127.57 | 830,236 | +0.14(+0.11%) |
Jul 22, 2015 | 127.08 | 127.69 | 126.97 | 127.43 | 727,590 | +0.43(+0.34%) |
Jul 21, 2015 | 127.41 | 128.22 | 126.39 | 127.00 | 1,002,212 | -0.56(-0.44%) |
Jul 20, 2015 | 127.81 | 127.81 | 126.89 | 127.56 | 530,444 | +0.09(+0.07%) |
Jul 17, 2015 | 127.42 | 127.62 | 126.80 | 127.47 | 669,336 | +0.04(+0.03%) |
Jul 16, 2015 | 126.90 | 127.71 | 126.47 | 127.42 | 725,739 | +1.08(+0.85%) |
Jul 15, 2015 | 126.84 | 127.41 | 126.21 | 126.35 | 890,288 | -0.41(-0.33%) |
Jul 14, 2015 | 125.96 | 126.86 | 125.52 | 126.76 | 960,748 | +1.10(+0.88%) |
Jul 13, 2015 | 124.50 | 125.75 | 124.21 | 125.66 | 1,104,386 | +1.45(+1.16%) |
Jul 10, 2015 | 123.29 | 124.77 | 122.86 | 124.21 | 1,311,516 | +2.10(+1.72%) |
Jul 09, 2015 | 122.89 | 123.39 | 122.08 | 122.11 | 811,992 | +0.59(+0.49%) |
Jul 08, 2015 | 122.72 | 123.11 | 121.20 | 121.52 | 1,339,485 | -1.81(-1.47%) |
Jul 07, 2015 | 123.14 | 123.54 | 121.73 | 123.32 | 1,134,686 | +0.51(+0.41%) |
Jul 06, 2015 | 122.09 | 123.58 | 121.91 | 122.82 | 1,638,513 | -0.46(-0.37%) |
Jul 02, 2015 | 123.86 | 123.27 | 123.27 | 123.27 | 1,297,270 | -0.03(-0.03%) |