Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 72.08 | 74.76 | 71.89 | 74.74 | 2,653,484 | +3.08(+4.29%) |
Jan 28, 2016 | 74.86 | 76.62 | 67.11 | 71.66 | 6,021,245 | -3.45(-4.60%) |
Jan 27, 2016 | 75.72 | 78.09 | 74.80 | 75.12 | 2,783,652 | -1.03(-1.35%) |
Jan 26, 2016 | 75.03 | 76.63 | 74.58 | 76.15 | 2,368,691 | +1.68(+2.26%) |
Jan 25, 2016 | 76.16 | 76.80 | 74.22 | 74.47 | 1,827,960 | -2.42(-3.14%) |
Jan 22, 2016 | 75.97 | 77.18 | 75.92 | 76.88 | 1,680,766 | +2.21(+2.96%) |
Jan 21, 2016 | 75.93 | 76.84 | 74.56 | 74.67 | 1,766,745 | -0.86(-1.14%) |
Jan 20, 2016 | 74.87 | 76.35 | 73.38 | 75.53 | 1,692,002 | -0.77(-1.00%) |
Jan 19, 2016 | 78.00 | 78.00 | 75.60 | 76.30 | 1,323,140 | -0.24(-0.31%) |
Jan 15, 2016 | 77.30 | 76.54 | 76.54 | 76.54 | 1,792,427 | -1.86(-2.38%) |
Jan 14, 2016 | 76.63 | 79.31 | 75.33 | 78.40 | 1,861,905 | +2.21(+2.90%) |
Jan 13, 2016 | 79.43 | 79.53 | 76.06 | 76.19 | 2,440,813 | -3.08(-3.89%) |
Jan 12, 2016 | 79.82 | 79.96 | 78.09 | 79.27 | 1,251,506 | +0.40(+0.51%) |
Jan 11, 2016 | 79.18 | 79.30 | 77.58 | 78.87 | 2,278,494 | +0.59(+0.76%) |
Jan 08, 2016 | 80.72 | 81.92 | 78.12 | 78.28 | 1,857,219 | -1.81(-2.25%) |
Jan 07, 2016 | 80.80 | 81.96 | 79.80 | 80.08 | 1,969,993 | -2.62(-3.17%) |
Jan 06, 2016 | 84.28 | 84.28 | 82.38 | 82.70 | 2,108,861 | -2.91(-3.40%) |
Jan 05, 2016 | 86.16 | 86.96 | 85.04 | 85.61 | 976,659 | -0.34(-0.39%) |
Jan 04, 2016 | 85.69 | 86.01 | 84.62 | 85.95 | 1,087,010 | -1.79(-2.04%) |
Dec 31, 2015 | 87.81 | 87.74 | 87.74 | 87.74 | 885,661 | -0.72(-0.81%) |
Dec 30, 2015 | 89.15 | 89.73 | 88.22 | 88.46 | 691,052 | -1.06(-1.19%) |
Dec 29, 2015 | 89.50 | 90.50 | 89.24 | 89.52 | 815,907 | +0.64(+0.72%) |
Dec 28, 2015 | 88.88 | 88.98 | 88.23 | 88.88 | 678,195 | -0.12(-0.13%) |
Dec 24, 2015 | 89.28 | 88.99 | 88.99 | 88.99 | 445,377 | -0.61(-0.68%) |
Dec 23, 2015 | 88.60 | 89.67 | 88.05 | 89.60 | 1,007,425 | +1.25(+1.41%) |
Dec 22, 2015 | 87.48 | 88.83 | 82.51 | 88.36 | 1,402,870 | +1.43(+1.65%) |
Dec 21, 2015 | 85.71 | 86.96 | 85.37 | 86.92 | 1,253,839 | +1.94(+2.28%) |
Dec 18, 2015 | 85.93 | 86.06 | 84.63 | 84.99 | 3,028,576 | -1.67(-1.92%) |
Dec 17, 2015 | 88.95 | 89.03 | 86.41 | 86.65 | 1,158,665 | -2.03(-2.29%) |
Dec 16, 2015 | 88.20 | 89.02 | 86.26 | 88.68 | 1,648,883 | +1.39(+1.59%) |
Dec 15, 2015 | 87.53 | 88.38 | 87.19 | 87.29 | 1,609,098 | +0.76(+0.88%) |
Dec 14, 2015 | 86.77 | 87.92 | 84.99 | 86.54 | 2,318,589 | -0.16(-0.18%) |
Dec 11, 2015 | 88.22 | 88.51 | 86.11 | 86.69 | 2,466,038 | -3.00(-3.35%) |
Dec 10, 2015 | 89.69 | 90.86 | 89.38 | 89.69 | 1,514,832 | -0.03(-0.04%) |
Dec 09, 2015 | 91.17 | 92.22 | 89.27 | 89.73 | 953,057 | -2.26(-2.46%) |
Dec 08, 2015 | 92.77 | 93.45 | 91.52 | 91.99 | 1,474,495 | -1.43(-1.54%) |
Dec 07, 2015 | 94.39 | 95.05 | 92.91 | 93.42 | 953,170 | -1.34(-1.42%) |
Dec 04, 2015 | 91.98 | 94.96 | 91.77 | 94.76 | 1,288,221 | +3.00(+3.27%) |
Dec 03, 2015 | 93.49 | 93.77 | 91.39 | 91.76 | 1,226,068 | -1.40(-1.50%) |
Dec 02, 2015 | 94.42 | 95.05 | 92.97 | 93.17 | 1,146,890 | -1.33(-1.40%) |
Dec 01, 2015 | 93.69 | 94.63 | 93.37 | 94.49 | 1,082,289 | +1.37(+1.47%) |
Nov 30, 2015 | 93.67 | 94.16 | 93.00 | 93.12 | 1,450,899 | -0.46(-0.49%) |
Nov 27, 2015 | 93.08 | 93.82 | 92.83 | 93.59 | 411,201 | +0.40(+0.43%) |
Nov 25, 2015 | 93.15 | 93.18 | 93.18 | 93.18 | 721,313 | +0.35(+0.37%) |
Nov 24, 2015 | 93.15 | 93.32 | 91.80 | 92.84 | 1,426,557 | -0.84(-0.90%) |
Nov 23, 2015 | 94.53 | 94.93 | 93.62 | 93.68 | 1,046,811 | -0.72(-0.76%) |
Nov 20, 2015 | 94.77 | 95.33 | 94.21 | 94.39 | 991,895 | -0.40(-0.42%) |
Nov 19, 2015 | 95.28 | 95.48 | 94.49 | 94.79 | 882,329 | -0.41(-0.43%) |
Nov 18, 2015 | 93.74 | 95.33 | 93.74 | 95.20 | 1,322,569 | +2.06(+2.21%) |
Nov 17, 2015 | 93.63 | 94.10 | 92.90 | 93.14 | 1,082,275 | -0.41(-0.44%) |
Nov 16, 2015 | 92.45 | 93.59 | 92.00 | 93.55 | 1,134,419 | +0.81(+0.87%) |
Nov 13, 2015 | 93.63 | 94.25 | 92.46 | 92.74 | 1,284,016 | -1.04(-1.11%) |
Nov 12, 2015 | 94.90 | 95.02 | 93.78 | 93.78 | 892,754 | -1.90(-1.98%) |
Nov 11, 2015 | 96.78 | 96.78 | 95.47 | 95.68 | 793,796 | -0.41(-0.43%) |
Nov 10, 2015 | 96.35 | 96.94 | 95.41 | 96.09 | 860,341 | -0.69(-0.72%) |
Nov 09, 2015 | 98.42 | 98.78 | 96.30 | 96.78 | 853,948 | -1.56(-1.58%) |
Nov 06, 2015 | 98.01 | 99.18 | 96.65 | 98.34 | 1,670,341 | +1.84(+1.91%) |
Nov 05, 2015 | 95.58 | 96.65 | 95.51 | 96.50 | 908,558 | +0.96(+1.00%) |
Nov 04, 2015 | 97.24 | 97.50 | 95.44 | 95.55 | 1,216,211 | -1.57(-1.62%) |
Nov 03, 2015 | 96.06 | 97.57 | 95.98 | 97.12 | 1,307,594 | +0.49(+0.50%) |
Nov 02, 2015 | 95.45 | 97.00 | 95.07 | 96.64 | 785,467 | +1.53(+1.60%) |
Oct 30, 2015 | 95.09 | 95.64 | 94.53 | 95.11 | 1,281,728 | -0.04(-0.04%) |
Oct 29, 2015 | 95.07 | 95.66 | 94.48 | 95.15 | 1,038,460 | +0.08(+0.09%) |
Oct 28, 2015 | 93.03 | 95.37 | 92.65 | 95.07 | 2,120,422 | +2.44(+2.64%) |
Oct 27, 2015 | 94.00 | 94.19 | 92.60 | 92.63 | 1,842,902 | -2.05(-2.16%) |
Oct 26, 2015 | 94.98 | 95.64 | 94.25 | 94.68 | 949,967 | -0.48(-0.50%) |
Oct 23, 2015 | 94.59 | 95.30 | 93.91 | 95.15 | 1,214,945 | +1.63(+1.74%) |
Oct 22, 2015 | 90.33 | 94.76 | 88.54 | 93.52 | 1,658,693 | +2.07(+2.27%) |
Oct 21, 2015 | 92.45 | 93.14 | 91.27 | 91.45 | 1,468,271 | -0.61(-0.66%) |
Oct 20, 2015 | 91.22 | 92.39 | 91.02 | 92.05 | 1,024,297 | +0.86(+0.94%) |
Oct 19, 2015 | 90.87 | 91.36 | 90.63 | 91.19 | 1,519,385 | -0.26(-0.29%) |
Oct 16, 2015 | 90.86 | 91.66 | 90.19 | 91.45 | 1,199,038 | +0.78(+0.86%) |
Oct 15, 2015 | 89.10 | 90.74 | 88.61 | 90.68 | 1,064,192 | +2.50(+2.84%) |
Oct 14, 2015 | 88.61 | 89.05 | 87.86 | 88.18 | 1,467,439 | -0.34(-0.39%) |
Oct 13, 2015 | 89.30 | 89.83 | 88.38 | 88.52 | 1,370,059 | -1.51(-1.68%) |
Oct 12, 2015 | 90.91 | 91.12 | 89.66 | 90.03 | 1,211,657 | -1.04(-1.14%) |
Oct 09, 2015 | 91.86 | 92.37 | 90.33 | 91.07 | 1,437,509 | -0.78(-0.85%) |
Oct 08, 2015 | 91.34 | 92.07 | 90.90 | 91.85 | 1,936,378 | +0.16(+0.17%) |
Oct 07, 2015 | 91.85 | 92.68 | 90.43 | 91.69 | 1,411,796 | +0.69(+0.76%) |
Oct 06, 2015 | 91.27 | 91.56 | 90.25 | 91.00 | 1,145,930 | -0.70(-0.77%) |
Oct 05, 2015 | 90.07 | 91.95 | 88.72 | 91.71 | 1,121,592 | +2.70(+3.03%) |
Oct 02, 2015 | 86.74 | 89.13 | 85.73 | 89.01 | 1,835,614 | -0.84(-0.93%) |
Oct 01, 2015 | 89.40 | 89.94 | 88.18 | 89.85 | 1,549,638 | +0.39(+0.44%) |
Sep 30, 2015 | 88.24 | 89.59 | 87.79 | 89.45 | 1,954,970 | +2.20(+2.52%) |
Sep 29, 2015 | 85.56 | 87.49 | 84.78 | 87.26 | 2,011,683 | +2.18(+2.56%) |
Sep 28, 2015 | 87.72 | 88.94 | 84.79 | 85.08 | 2,456,153 | -3.50(-3.95%) |
Sep 25, 2015 | 88.61 | 89.10 | 87.98 | 88.58 | 1,037,741 | +0.96(+1.09%) |
Sep 24, 2015 | 86.64 | 87.86 | 86.37 | 87.62 | 1,460,171 | -0.02(-0.03%) |
Sep 23, 2015 | 88.20 | 88.54 | 87.13 | 87.64 | 1,136,079 | -0.48(-0.54%) |
Sep 22, 2015 | 87.66 | 88.34 | 86.76 | 88.12 | 1,409,324 | -1.06(-1.19%) |
Sep 21, 2015 | 88.87 | 89.86 | 88.63 | 89.18 | 994,168 | +1.13(+1.28%) |
Sep 18, 2015 | 88.59 | 89.50 | 87.67 | 88.04 | 2,387,177 | -1.73(-1.93%) |
Sep 17, 2015 | 90.40 | 92.09 | 89.54 | 89.77 | 1,783,907 | -0.91(-1.00%) |
Sep 16, 2015 | 89.93 | 90.83 | 89.35 | 90.68 | 1,171,492 | +0.65(+0.72%) |
Sep 15, 2015 | 89.33 | 90.46 | 88.91 | 90.04 | 1,240,908 | +0.75(+0.84%) |
Sep 14, 2015 | 90.09 | 90.12 | 88.98 | 89.28 | 781,521 | -0.66(-0.73%) |
Sep 11, 2015 | 89.33 | 90.00 | 88.80 | 89.94 | 1,357,655 | +0.13(+0.15%) |
Sep 10, 2015 | 89.01 | 90.68 | 88.76 | 89.81 | 1,561,334 | +0.55(+0.62%) |
Sep 09, 2015 | 92.00 | 92.64 | 89.00 | 89.26 | 1,146,916 | -1.79(-1.96%) |
Sep 08, 2015 | 90.98 | 91.13 | 89.62 | 91.04 | 1,089,562 | +2.09(+2.35%) |
Sep 04, 2015 | 89.41 | 88.95 | 88.95 | 88.95 | 1,417,825 | -0.90(-1.00%) |
Sep 03, 2015 | 89.85 | 90.86 | 89.52 | 89.86 | 1,877,290 | +0.05(+0.05%) |
Sep 02, 2015 | 90.40 | 91.38 | 88.76 | 89.81 | 1,612,850 | +0.38(+0.42%) |
Sep 01, 2015 | 90.17 | 90.62 | 88.69 | 89.43 | 2,267,911 | -2.93(-3.17%) |
Aug 31, 2015 | 93.27 | 94.24 | 92.21 | 92.36 | 1,261,126 | -1.20(-1.29%) |
Aug 28, 2015 | 93.61 | 94.13 | 92.81 | 93.56 | 1,376,894 | -0.67(-0.71%) |
Aug 27, 2015 | 93.23 | 94.58 | 92.14 | 94.23 | 1,757,188 | +2.39(+2.60%) |
Aug 26, 2015 | 89.56 | 92.17 | 88.72 | 91.85 | 2,838,617 | +3.91(+4.45%) |
Aug 25, 2015 | 93.00 | 93.35 | 87.94 | 87.94 | 2,847,961 | -1.52(-1.70%) |
Aug 24, 2015 | 94.11 | 94.17 | 78.30 | 89.45 | 3,101,451 | -4.68(-4.97%) |
Aug 21, 2015 | 96.14 | 96.89 | 94.03 | 94.14 | 2,922,181 | -3.31(-3.40%) |
Aug 20, 2015 | 98.51 | 98.51 | 97.22 | 97.45 | 1,755,526 | -1.71(-1.73%) |
Aug 19, 2015 | 99.75 | 100.10 | 98.91 | 99.16 | 1,071,866 | -1.23(-1.22%) |
Aug 18, 2015 | 101.52 | 101.92 | 100.11 | 100.39 | 1,262,774 | -1.37(-1.35%) |
Aug 17, 2015 | 100.50 | 101.83 | 99.72 | 101.76 | 1,085,912 | +0.97(+0.96%) |
Aug 14, 2015 | 99.81 | 100.87 | 99.42 | 100.79 | 1,635,055 | +1.10(+1.10%) |
Aug 13, 2015 | 99.85 | 100.57 | 99.34 | 99.69 | 1,663,381 | -0.19(-0.19%) |
Aug 12, 2015 | 100.18 | 100.31 | 98.00 | 99.88 | 2,043,269 | -1.29(-1.27%) |
Aug 11, 2015 | 101.55 | 101.73 | 100.72 | 101.17 | 1,170,957 | -1.41(-1.37%) |
Aug 10, 2015 | 101.89 | 102.84 | 101.79 | 102.58 | 1,022,443 | +1.71(+1.70%) |
Aug 07, 2015 | 101.39 | 101.89 | 100.15 | 100.86 | 711,330 | -0.53(-0.53%) |
Aug 06, 2015 | 102.65 | 102.90 | 100.91 | 101.40 | 1,022,539 | -1.20(-1.17%) |
Aug 05, 2015 | 103.43 | 104.36 | 102.30 | 102.60 | 1,013,811 | +0.02(+0.02%) |
Aug 04, 2015 | 103.05 | 103.58 | 102.22 | 102.58 | 874,696 | -0.37(-0.36%) |
Aug 03, 2015 | 102.93 | 103.14 | 102.09 | 102.95 | 1,306,192 | -0.06(-0.06%) |
Jul 31, 2015 | 103.82 | 103.83 | 102.89 | 103.01 | 968,403 | -0.75(-0.72%) |
Jul 30, 2015 | 103.21 | 103.90 | 102.82 | 103.76 | 1,174,458 | +0.43(+0.42%) |
Jul 29, 2015 | 102.29 | 103.36 | 101.71 | 103.32 | 1,765,650 | +1.19(+1.17%) |
Jul 28, 2015 | 101.33 | 102.21 | 100.48 | 102.13 | 2,522,506 | +1.88(+1.87%) |
Jul 27, 2015 | 100.82 | 100.84 | 99.55 | 100.26 | 1,396,763 | -0.88(-0.87%) |
Jul 24, 2015 | 102.88 | 103.28 | 100.64 | 101.14 | 1,593,248 | -1.77(-1.72%) |
Jul 23, 2015 | 104.92 | 105.36 | 102.70 | 102.91 | 2,305,481 | -0.49(-0.47%) |
Jul 22, 2015 | 103.96 | 104.29 | 103.28 | 103.40 | 2,022,167 | -0.68(-0.65%) |
Jul 21, 2015 | 104.86 | 105.34 | 103.83 | 104.07 | 1,619,592 | -0.53(-0.51%) |
Jul 20, 2015 | 104.52 | 105.06 | 103.87 | 104.60 | 1,054,994 | +0.54(+0.52%) |
Jul 17, 2015 | 103.97 | 104.29 | 103.45 | 104.07 | 1,273,494 | -0.21(-0.20%) |
Jul 16, 2015 | 104.21 | 104.65 | 103.75 | 104.28 | 1,484,139 | +1.60(+1.56%) |
Jul 15, 2015 | 102.78 | 103.39 | 102.08 | 102.68 | 1,278,264 | +0.21(+0.21%) |
Jul 14, 2015 | 101.94 | 102.70 | 101.39 | 102.47 | 1,105,090 | +0.18(+0.18%) |
Jul 13, 2015 | 101.96 | 102.40 | 101.53 | 102.29 | 879,615 | +1.44(+1.43%) |
Jul 10, 2015 | 99.48 | 101.06 | 99.26 | 100.84 | 1,961,180 | +0.48(+0.48%) |
Jul 09, 2015 | 101.00 | 101.84 | 99.84 | 100.36 | 1,147,714 | +0.91(+0.92%) |
Jul 08, 2015 | 100.09 | 100.67 | 99.11 | 99.45 | 2,019,963 | -1.52(-1.50%) |
Jul 07, 2015 | 100.80 | 101.08 | 98.79 | 100.97 | 1,646,165 | +0.12(+0.12%) |
Jul 06, 2015 | 100.66 | 101.73 | 100.15 | 100.84 | 1,769,247 | -1.26(-1.24%) |
Jul 02, 2015 | 102.72 | 102.11 | 102.11 | 102.11 | 1,518,202 | -0.75(-0.73%) |
Jul 01, 2015 | 103.54 | 104.07 | 102.28 | 102.86 | 1,264,134 | +0.99(+0.98%) |
Jun 30, 2015 | 101.99 | 102.53 | 101.18 | 101.86 | 1,895,035 | +0.93(+0.92%) |
Jun 29, 2015 | 103.36 | 103.52 | 100.84 | 100.94 | 1,931,223 | -3.77(-3.61%) |
Jun 26, 2015 | 105.10 | 105.13 | 104.16 | 104.71 | 3,221,842 | +0.46(+0.44%) |
Jun 25, 2015 | 105.36 | 105.36 | 104.18 | 104.25 | 1,544,855 | -0.42(-0.41%) |
Jun 24, 2015 | 105.07 | 105.75 | 104.53 | 104.68 | 1,702,078 | -1.13(-1.06%) |
Jun 23, 2015 | 105.37 | 105.99 | 105.37 | 105.80 | 1,688,150 | +0.33(+0.32%) |
Jun 22, 2015 | 105.46 | 105.80 | 104.75 | 105.47 | 1,275,439 | +1.23(+1.18%) |
Jun 19, 2015 | 105.09 | 105.83 | 104.11 | 104.24 | 1,567,872 | -1.34(-1.27%) |
Jun 18, 2015 | 105.11 | 105.82 | 104.59 | 105.57 | 996,910 | +0.92(+0.88%) |
Jun 17, 2015 | 105.10 | 105.44 | 104.34 | 104.65 | 1,165,640 | -0.10(-0.09%) |
Jun 16, 2015 | 103.69 | 104.88 | 103.69 | 104.75 | 754,974 | +0.47(+0.45%) |
Jun 15, 2015 | 103.46 | 104.46 | 103.13 | 104.28 | 1,130,589 | -0.36(-0.34%) |
Jun 12, 2015 | 105.29 | 105.39 | 104.38 | 104.64 | 1,008,824 | -1.06(-1.00%) |
Jun 11, 2015 | 106.03 | 106.56 | 105.41 | 105.70 | 1,393,558 | -0.19(-0.18%) |
Jun 10, 2015 | 103.78 | 106.10 | 103.78 | 105.88 | 2,075,680 | +2.88(+2.79%) |
Jun 09, 2015 | 102.69 | 103.30 | 102.30 | 103.01 | 1,311,764 | +0.16(+0.16%) |
Jun 08, 2015 | 103.52 | 103.94 | 102.80 | 102.84 | 1,408,728 | -0.39(-0.38%) |
Jun 05, 2015 | 103.21 | 103.83 | 102.46 | 103.23 | 1,824,101 | +1.04(+1.02%) |
Jun 04, 2015 | 101.53 | 103.41 | 101.53 | 102.19 | 1,378,791 | -1.66(-1.59%) |
Jun 03, 2015 | 103.36 | 104.64 | 102.80 | 103.85 | 1,730,336 | +1.04(+1.02%) |
Jun 02, 2015 | 101.59 | 103.64 | 101.44 | 102.80 | 1,983,226 | +1.22(+1.20%) |
Jun 01, 2015 | 101.64 | 102.20 | 100.96 | 101.59 | 1,538,072 | +0.00(+0.00%) |
May 29, 2015 | 103.29 | 103.67 | 101.57 | 101.59 | 2,053,612 | -1.97(-1.91%) |
May 28, 2015 | 103.28 | 103.67 | 102.70 | 103.56 | 1,350,874 | +0.11(+0.10%) |
May 27, 2015 | 103.55 | 103.92 | 103.23 | 103.45 | 1,694,827 | +0.06(+0.06%) |
May 26, 2015 | 104.25 | 104.65 | 103.30 | 103.40 | 1,762,529 | -1.19(-1.14%) |
May 22, 2015 | 104.49 | 104.59 | 104.59 | 104.59 | 895,787 | -0.02(-0.02%) |
May 21, 2015 | 104.35 | 104.89 | 104.33 | 104.60 | 926,875 | -0.14(-0.13%) |
May 20, 2015 | 105.04 | 105.29 | 104.37 | 104.74 | 1,531,126 | -0.42(-0.40%) |
May 19, 2015 | 105.44 | 105.83 | 104.77 | 105.16 | 1,081,681 | +0.00(+0.00%) |
May 18, 2015 | 104.03 | 105.19 | 103.87 | 105.16 | 1,341,911 | +0.79(+0.76%) |
May 15, 2015 | 104.68 | 104.73 | 103.63 | 104.37 | 1,368,504 | -0.24(-0.23%) |
May 14, 2015 | 103.94 | 104.63 | 103.33 | 104.61 | 1,173,288 | +1.47(+1.42%) |
May 13, 2015 | 101.64 | 103.46 | 101.56 | 103.14 | 2,231,587 | +1.44(+1.42%) |
May 12, 2015 | 101.53 | 102.12 | 100.62 | 101.70 | 1,196,693 | -0.56(-0.55%) |
May 11, 2015 | 102.88 | 103.56 | 102.22 | 102.26 | 1,357,255 | -0.76(-0.74%) |
May 08, 2015 | 102.81 | 103.52 | 102.01 | 103.02 | 1,801,645 | +1.46(+1.44%) |
May 07, 2015 | 100.39 | 101.92 | 100.30 | 101.56 | 1,832,720 | +0.87(+0.87%) |
May 06, 2015 | 102.14 | 102.28 | 99.76 | 100.69 | 1,997,955 | -0.92(-0.91%) |
May 05, 2015 | 102.50 | 103.14 | 101.44 | 101.61 | 1,374,386 | -1.12(-1.09%) |
May 04, 2015 | 102.48 | 103.02 | 101.93 | 102.73 | 1,240,891 | +0.47(+0.46%) |
May 01, 2015 | 102.82 | 103.30 | 101.38 | 102.26 | 1,460,800 | +0.11(+0.10%) |
Apr 30, 2015 | 103.25 | 103.95 | 101.97 | 102.15 | 1,741,048 | -1.25(-1.21%) |
Apr 29, 2015 | 102.66 | 104.15 | 102.66 | 103.41 | 1,808,389 | +0.28(+0.27%) |
Apr 28, 2015 | 102.20 | 103.23 | 101.91 | 103.12 | 1,666,835 | +0.36(+0.36%) |
Apr 27, 2015 | 103.92 | 104.39 | 102.56 | 102.76 | 1,885,581 | -0.86(-0.83%) |
Apr 24, 2015 | 102.75 | 103.91 | 102.53 | 103.62 | 1,877,425 | +0.47(+0.46%) |
Apr 23, 2015 | 103.22 | 103.84 | 101.62 | 103.15 | 5,346,506 | -3.61(-3.38%) |
Apr 22, 2015 | 105.82 | 106.87 | 104.43 | 106.75 | 1,991,561 | +1.05(+0.99%) |
Apr 21, 2015 | 106.08 | 106.24 | 105.28 | 105.71 | 1,936,144 | -0.18(-0.17%) |
Apr 20, 2015 | 105.42 | 106.20 | 105.10 | 105.89 | 1,384,951 | +1.10(+1.05%) |
Apr 17, 2015 | 105.39 | 105.72 | 104.26 | 104.78 | 1,856,554 | -1.28(-1.21%) |
Apr 16, 2015 | 105.44 | 106.64 | 104.93 | 106.07 | 2,873,985 | +1.50(+1.44%) |
Apr 15, 2015 | 105.40 | 106.62 | 103.95 | 104.56 | 4,196,035 | +0.53(+0.51%) |
Apr 14, 2015 | 102.60 | 106.14 | 101.70 | 104.04 | 4,624,337 | +1.33(+1.29%) |
Apr 13, 2015 | 100.83 | 103.68 | 100.66 | 102.71 | 3,069,722 | +1.70(+1.69%) |
Apr 10, 2015 | 101.79 | 101.98 | 98.00 | 101.00 | 5,007,307 | -0.61(-0.60%) |
Apr 09, 2015 | 104.39 | 105.00 | 100.48 | 101.61 | 3,364,469 | -2.79(-2.67%) |
Apr 08, 2015 | 104.39 | 104.77 | 103.62 | 104.40 | 1,655,828 | +0.45(+0.44%) |
Apr 07, 2015 | 105.12 | 105.58 | 103.95 | 103.95 | 1,124,540 | -1.03(-0.98%) |
Apr 06, 2015 | 104.29 | 105.59 | 103.87 | 104.98 | 1,081,312 | -0.62(-0.58%) |
Apr 02, 2015 | 105.56 | 105.59 | 105.59 | 105.59 | 1,511,182 | -0.22(-0.21%) |
Apr 01, 2015 | 106.06 | 106.48 | 105.10 | 105.81 | 1,008,142 | -0.31(-0.29%) |
Mar 31, 2015 | 105.66 | 106.89 | 105.39 | 106.12 | 1,200,252 | -0.15(-0.14%) |
Mar 30, 2015 | 105.49 | 106.67 | 104.67 | 106.27 | 1,248,436 | +1.60(+1.53%) |
Mar 27, 2015 | 105.25 | 105.86 | 104.22 | 104.67 | 1,237,041 | -0.97(-0.92%) |
Mar 26, 2015 | 105.25 | 106.58 | 104.78 | 105.64 | 1,114,085 | -0.21(-0.20%) |
Mar 25, 2015 | 107.86 | 108.08 | 105.86 | 105.86 | 1,196,545 | -2.09(-1.94%) |
Mar 24, 2015 | 109.15 | 109.69 | 107.95 | 107.95 | 1,048,028 | -1.54(-1.41%) |
Mar 23, 2015 | 110.73 | 111.11 | 109.49 | 109.49 | 951,424 | -0.96(-0.87%) |
Mar 20, 2015 | 108.87 | 110.87 | 108.48 | 110.45 | 1,670,817 | +2.30(+2.12%) |
Mar 19, 2015 | 109.58 | 109.77 | 107.65 | 108.15 | 1,240,033 | -1.65(-1.50%) |
Mar 18, 2015 | 109.16 | 110.70 | 108.48 | 109.80 | 1,360,102 | +0.40(+0.36%) |
Mar 17, 2015 | 109.30 | 109.65 | 108.59 | 109.40 | 838,045 | -0.69(-0.63%) |
Mar 16, 2015 | 109.07 | 110.23 | 108.83 | 110.09 | 773,300 | +1.92(+1.78%) |
Mar 13, 2015 | 109.03 | 109.08 | 107.34 | 108.17 | 1,069,216 | -0.88(-0.80%) |
Mar 12, 2015 | 106.84 | 109.12 | 106.80 | 109.04 | 1,047,409 | +3.09(+2.92%) |
Mar 11, 2015 | 105.47 | 106.63 | 105.46 | 105.95 | 904,414 | +0.32(+0.30%) |
Mar 10, 2015 | 107.30 | 107.30 | 105.64 | 105.64 | 955,255 | -3.16(-2.91%) |
Mar 09, 2015 | 107.86 | 109.13 | 107.86 | 108.80 | 979,478 | +0.94(+0.87%) |
Mar 06, 2015 | 108.78 | 111.18 | 107.65 | 107.86 | 1,345,906 | -1.16(-1.06%) |
Mar 05, 2015 | 108.69 | 109.19 | 108.35 | 109.02 | 798,121 | +0.64(+0.59%) |
Mar 04, 2015 | 108.50 | 108.87 | 108.04 | 108.38 | 1,124,960 | -0.69(-0.63%) |
Mar 03, 2015 | 109.03 | 109.63 | 108.61 | 109.07 | 1,015,052 | -0.35(-0.32%) |
Mar 02, 2015 | 108.39 | 110.27 | 108.14 | 109.42 | 1,107,580 | +1.03(+0.95%) |
Feb 27, 2015 | 109.76 | 110.32 | 108.34 | 108.39 | 1,104,895 | -1.39(-1.26%) |
Feb 26, 2015 | 109.84 | 110.35 | 109.33 | 109.77 | 678,028 | +0.02(+0.01%) |
Feb 25, 2015 | 109.55 | 110.19 | 109.31 | 109.76 | 704,978 | -0.13(-0.12%) |
Feb 24, 2015 | 109.20 | 110.92 | 109.20 | 109.89 | 1,282,114 | +0.58(+0.53%) |
Feb 23, 2015 | 110.61 | 110.61 | 108.69 | 109.30 | 1,109,580 | -1.17(-1.06%) |
Feb 20, 2015 | 109.81 | 110.53 | 108.93 | 110.47 | 1,657,705 | +0.28(+0.26%) |
Feb 19, 2015 | 109.90 | 110.68 | 109.80 | 110.19 | 1,088,957 | -0.01(-0.01%) |
Feb 18, 2015 | 111.29 | 111.35 | 109.79 | 110.19 | 1,166,261 | -1.36(-1.21%) |
Feb 17, 2015 | 111.57 | 112.14 | 111.18 | 111.55 | 1,128,083 | -0.23(-0.20%) |
Feb 13, 2015 | 111.65 | 111.78 | 111.78 | 111.78 | 865,751 | +0.19(+0.17%) |
Feb 12, 2015 | 110.50 | 111.68 | 110.44 | 111.58 | 931,955 | +1.08(+0.98%) |
Feb 11, 2015 | 110.26 | 110.84 | 109.65 | 110.50 | 1,058,577 | +0.06(+0.05%) |
Feb 10, 2015 | 110.55 | 110.68 | 109.67 | 110.45 | 1,120,814 | +1.20(+1.10%) |
Feb 09, 2015 | 109.12 | 109.40 | 108.29 | 109.25 | 1,057,073 | -0.08(-0.07%) |
Feb 06, 2015 | 108.32 | 110.67 | 108.32 | 109.33 | 1,623,127 | +1.87(+1.74%) |
Feb 05, 2015 | 106.58 | 107.94 | 106.05 | 107.45 | 1,129,427 | +0.96(+0.90%) |
Feb 04, 2015 | 106.88 | 107.59 | 106.05 | 106.50 | 1,577,856 | -0.52(-0.48%) |
Feb 03, 2015 | 104.82 | 107.13 | 104.49 | 107.01 | 1,657,126 | +3.04(+2.92%) |