Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 58.10 | 59.39 | 56.95 | 58.09 | 2,889,663 | +0.79(+1.38%) |
Jan 28, 2016 | 63.44 | 63.49 | 56.49 | 57.30 | 2,884,678 | -5.06(-8.11%) |
Jan 27, 2016 | 64.28 | 65.97 | 61.89 | 62.36 | 1,702,604 | -1.95(-3.03%) |
Jan 26, 2016 | 63.67 | 64.83 | 61.50 | 64.31 | 1,176,897 | +0.84(+1.32%) |
Jan 25, 2016 | 64.21 | 64.99 | 62.69 | 63.47 | 1,152,641 | -0.83(-1.29%) |
Jan 22, 2016 | 65.10 | 66.37 | 63.50 | 64.30 | 1,330,196 | +0.64(+1.01%) |
Jan 21, 2016 | 64.88 | 66.72 | 63.14 | 63.66 | 1,244,581 | -0.98(-1.52%) |
Jan 20, 2016 | 62.69 | 65.94 | 61.25 | 64.64 | 1,550,149 | +0.21(+0.33%) |
Jan 19, 2016 | 67.19 | 67.45 | 62.15 | 64.43 | 1,926,133 | -1.37(-2.08%) |
Jan 15, 2016 | 63.85 | 65.80 | 65.80 | 65.80 | 2,311,400 | +0.08(+0.12%) |
Jan 14, 2016 | 62.05 | 66.65 | 58.55 | 65.72 | 2,594,734 | +3.89(+6.29%) |
Jan 13, 2016 | 66.44 | 67.93 | 61.63 | 61.83 | 1,955,166 | -4.14(-6.28%) |
Jan 12, 2016 | 65.67 | 69.01 | 63.41 | 65.97 | 2,244,257 | +0.80(+1.23%) |
Jan 11, 2016 | 65.23 | 66.31 | 62.04 | 65.17 | 3,104,315 | +0.07(+0.11%) |
Jan 08, 2016 | 67.60 | 68.71 | 64.82 | 65.10 | 2,269,534 | -1.75(-2.62%) |
Jan 07, 2016 | 68.19 | 69.51 | 66.04 | 66.85 | 1,758,705 | -3.42(-4.87%) |
Jan 06, 2016 | 71.99 | 73.26 | 69.11 | 70.27 | 1,833,450 | -2.93(-4.00%) |
Jan 05, 2016 | 72.96 | 74.39 | 72.12 | 73.20 | 1,432,949 | +0.59(+0.81%) |
Jan 04, 2016 | 73.24 | 74.09 | 71.41 | 72.61 | 1,903,525 | -2.02(-2.71%) |
Dec 31, 2015 | 75.13 | 74.63 | 74.63 | 74.63 | 1,101,900 | -1.25(-1.65%) |
Dec 30, 2015 | 74.23 | 77.24 | 74.15 | 75.88 | 897,836 | +1.75(+2.36%) |
Dec 29, 2015 | 74.80 | 74.94 | 73.73 | 74.13 | 729,210 | -0.15(-0.20%) |
Dec 28, 2015 | 75.61 | 76.66 | 73.82 | 74.28 | 1,081,812 | -2.12(-2.77%) |
Dec 24, 2015 | 76.17 | 76.40 | 76.40 | 76.40 | 631,900 | -0.26(-0.34%) |
Dec 23, 2015 | 75.26 | 77.57 | 75.03 | 76.66 | 1,389,668 | +1.90(+2.54%) |
Dec 22, 2015 | 72.53 | 74.94 | 72.02 | 74.76 | 1,235,705 | +3.12(+4.36%) |
Dec 21, 2015 | 71.94 | 72.39 | 70.55 | 71.64 | 1,266,375 | +0.40(+0.56%) |
Dec 18, 2015 | 71.62 | 73.22 | 70.87 | 71.24 | 1,950,809 | -0.38(-0.53%) |
Dec 17, 2015 | 74.43 | 74.79 | 70.28 | 71.62 | 1,799,442 | -2.83(-3.80%) |
Dec 16, 2015 | 73.95 | 74.82 | 72.32 | 74.45 | 1,623,531 | +0.81(+1.10%) |
Dec 15, 2015 | 70.87 | 74.28 | 70.70 | 73.64 | 2,581,625 | +4.42(+6.39%) |
Dec 14, 2015 | 69.70 | 71.54 | 67.00 | 69.22 | 1,623,372 | -0.15(-0.22%) |
Dec 11, 2015 | 70.15 | 71.01 | 67.46 | 69.37 | 2,072,975 | -1.87(-2.62%) |
Dec 10, 2015 | 70.92 | 71.92 | 70.08 | 71.24 | 1,464,908 | +0.36(+0.51%) |
Dec 09, 2015 | 71.83 | 73.20 | 69.92 | 70.88 | 2,701,062 | -1.27(-1.76%) |
Dec 08, 2015 | 73.44 | 73.76 | 69.77 | 72.15 | 3,218,872 | -2.58(-3.45%) |
Dec 07, 2015 | 74.98 | 75.93 | 71.35 | 74.73 | 3,244,910 | +0.00(+0.00%) |
Dec 04, 2015 | 72.30 | 74.83 | 71.95 | 74.73 | 2,260,214 | +2.53(+3.50%) |
Dec 03, 2015 | 74.34 | 76.50 | 71.73 | 72.20 | 6,093,949 | -0.16(-0.22%) |
Dec 02, 2015 | 71.24 | 74.48 | 71.12 | 72.36 | 3,873,581 | +0.88(+1.23%) |
Dec 01, 2015 | 68.45 | 71.51 | 67.42 | 71.48 | 3,027,555 | +3.57(+5.26%) |
Nov 30, 2015 | 66.40 | 68.52 | 65.20 | 67.91 | 2,307,245 | +1.62(+2.44%) |
Nov 27, 2015 | 66.32 | 67.30 | 66.15 | 66.29 | 735,697 | +0.23(+0.35%) |
Nov 25, 2015 | 65.99 | 66.06 | 66.06 | 66.06 | 1,654,100 | -0.03(-0.05%) |
Nov 24, 2015 | 65.04 | 67.62 | 65.00 | 66.09 | 2,493,683 | -0.01(-0.02%) |
Nov 23, 2015 | 65.80 | 66.93 | 63.39 | 66.10 | 6,015,783 | +5.10(+8.36%) |
Nov 20, 2015 | 59.81 | 62.99 | 59.60 | 61.00 | 2,474,507 | +0.92(+1.53%) |
Nov 19, 2015 | 58.15 | 60.54 | 56.46 | 60.08 | 3,360,687 | +2.47(+4.29%) |
Nov 18, 2015 | 56.45 | 57.80 | 55.56 | 57.61 | 3,080,675 | +0.11(+0.19%) |
Nov 17, 2015 | 57.13 | 60.71 | 55.23 | 57.50 | 2,504,439 | +0.28(+0.49%) |
Nov 16, 2015 | 56.50 | 58.96 | 55.37 | 57.22 | 2,891,522 | +0.28(+0.49%) |
Nov 13, 2015 | 53.22 | 57.68 | 53.07 | 56.94 | 3,865,464 | +3.53(+6.61%) |
Nov 12, 2015 | 56.19 | 56.36 | 52.59 | 53.41 | 7,320,033 | -3.71(-6.50%) |
Nov 11, 2015 | 61.76 | 62.94 | 56.25 | 57.12 | 5,377,507 | -5.46(-8.72%) |
Nov 10, 2015 | 57.57 | 64.65 | 54.17 | 62.58 | 14,009,599 | +4.57(+7.88%) |
Nov 09, 2015 | 70.00 | 70.21 | 52.01 | 58.01 | 12,301,391 | -11.88(-17.00%) |
Nov 06, 2015 | 67.35 | 70.35 | 65.77 | 69.89 | 2,433,664 | +3.38(+5.08%) |
Nov 05, 2015 | 70.34 | 71.42 | 65.46 | 66.51 | 2,715,658 | -4.12(-5.83%) |
Nov 04, 2015 | 70.41 | 73.36 | 69.60 | 70.63 | 2,187,145 | +0.32(+0.46%) |
Nov 03, 2015 | 67.92 | 70.51 | 67.06 | 70.31 | 1,562,409 | +2.52(+3.72%) |
Nov 02, 2015 | 66.48 | 69.10 | 66.41 | 67.79 | 2,231,868 | +2.12(+3.23%) |
Oct 30, 2015 | 69.91 | 70.71 | 65.55 | 65.67 | 2,714,160 | -4.32(-6.17%) |
Oct 29, 2015 | 70.09 | 73.68 | 69.43 | 69.99 | 2,276,172 | -0.10(-0.14%) |
Oct 28, 2015 | 67.57 | 73.28 | 67.03 | 70.09 | 2,963,077 | +2.19(+3.23%) |
Oct 27, 2015 | 67.09 | 68.39 | 65.30 | 67.90 | 2,148,218 | +0.94(+1.40%) |
Oct 26, 2015 | 65.11 | 67.72 | 63.69 | 66.96 | 3,311,753 | +1.21(+1.84%) |
Oct 23, 2015 | 59.57 | 69.69 | 59.57 | 65.75 | 4,520,423 | +7.14(+12.18%) |
Oct 22, 2015 | 60.57 | 60.97 | 56.16 | 58.61 | 4,354,741 | -1.87(-3.09%) |
Oct 21, 2015 | 64.39 | 64.70 | 55.30 | 60.48 | 5,941,359 | -3.59(-5.60%) |
Oct 20, 2015 | 67.19 | 67.47 | 63.45 | 64.07 | 3,911,142 | -3.55(-5.25%) |
Oct 19, 2015 | 67.70 | 68.49 | 66.50 | 67.62 | 2,229,557 | -0.51(-0.75%) |
Oct 16, 2015 | 67.29 | 68.68 | 66.78 | 68.13 | 1,737,051 | +1.23(+1.84%) |
Oct 15, 2015 | 62.89 | 67.19 | 62.40 | 66.90 | 2,425,153 | +1.32(+2.01%) |
Oct 14, 2015 | 65.88 | 67.37 | 64.26 | 65.58 | 2,089,391 | +0.59(+0.91%) |
Oct 13, 2015 | 65.70 | 67.35 | 64.84 | 64.99 | 2,556,336 | -0.90(-1.37%) |
Oct 12, 2015 | 66.75 | 67.25 | 64.63 | 65.89 | 1,379,584 | -0.84(-1.26%) |
Oct 09, 2015 | 69.00 | 69.18 | 66.13 | 66.73 | 2,361,054 | -1.81(-2.64%) |
Oct 08, 2015 | 64.87 | 69.38 | 64.59 | 68.54 | 3,795,870 | +3.27(+5.01%) |
Oct 07, 2015 | 63.20 | 66.28 | 61.85 | 65.27 | 3,874,624 | +2.29(+3.64%) |
Oct 06, 2015 | 63.14 | 66.50 | 59.72 | 62.98 | 6,270,173 | +1.57(+2.56%) |
Oct 05, 2015 | 66.31 | 66.86 | 61.26 | 61.41 | 3,862,222 | -4.46(-6.77%) |
Oct 02, 2015 | 61.75 | 65.88 | 61.63 | 65.87 | 3,937,888 | +2.39(+3.76%) |
Oct 01, 2015 | 63.93 | 64.20 | 61.37 | 63.48 | 4,082,416 | -0.46(-0.72%) |
Sep 30, 2015 | 59.71 | 64.16 | 59.45 | 63.94 | 4,831,169 | +5.98(+10.32%) |
Sep 29, 2015 | 59.57 | 61.69 | 56.57 | 57.96 | 6,621,433 | -1.84(-3.08%) |
Sep 28, 2015 | 68.19 | 68.76 | 58.28 | 59.80 | 8,874,355 | -8.65(-12.64%) |
Sep 25, 2015 | 71.08 | 71.10 | 67.57 | 68.45 | 2,480,333 | -1.69(-2.41%) |
Sep 24, 2015 | 70.69 | 70.96 | 67.31 | 70.14 | 3,066,904 | -1.50(-2.09%) |
Sep 23, 2015 | 73.25 | 73.92 | 71.44 | 71.64 | 1,282,160 | -1.26(-1.73%) |
Sep 22, 2015 | 72.84 | 75.51 | 72.00 | 72.90 | 3,533,027 | -0.97(-1.31%) |
Sep 21, 2015 | 81.75 | 82.10 | 72.81 | 73.87 | 6,822,182 | -8.23(-10.02%) |
Sep 18, 2015 | 83.92 | 83.92 | 81.68 | 82.10 | 2,580,828 | -2.85(-3.35%) |
Sep 17, 2015 | 83.68 | 86.06 | 83.03 | 84.95 | 1,526,793 | +1.34(+1.60%) |
Sep 16, 2015 | 83.09 | 84.28 | 82.24 | 83.61 | 1,383,750 | +0.31(+0.37%) |
Sep 15, 2015 | 82.00 | 83.49 | 81.20 | 83.30 | 982,975 | +1.61(+1.97%) |
Sep 14, 2015 | 82.27 | 82.61 | 81.03 | 81.69 | 871,561 | -0.39(-0.48%) |
Sep 11, 2015 | 82.74 | 82.85 | 80.78 | 82.08 | 1,374,826 | -0.92(-1.11%) |
Sep 10, 2015 | 83.62 | 84.92 | 82.80 | 83.00 | 1,003,510 | -0.62(-0.74%) |
Sep 09, 2015 | 86.17 | 87.28 | 83.38 | 83.62 | 1,362,475 | -1.88(-2.20%) |
Sep 08, 2015 | 84.73 | 85.70 | 83.94 | 85.50 | 1,359,839 | +2.64(+3.19%) |
Sep 04, 2015 | 82.22 | 82.86 | 82.86 | 82.86 | 1,264,300 | +0.08(+0.10%) |
Sep 03, 2015 | 85.02 | 85.88 | 82.17 | 82.78 | 1,541,202 | -1.59(-1.88%) |
Sep 02, 2015 | 85.48 | 85.72 | 82.45 | 84.37 | 2,184,472 | +0.31(+0.37%) |
Sep 01, 2015 | 84.29 | 87.68 | 83.63 | 84.06 | 1,461,313 | -2.18(-2.53%) |
Aug 31, 2015 | 89.51 | 90.45 | 85.65 | 86.24 | 1,564,926 | -3.69(-4.10%) |
Aug 28, 2015 | 88.69 | 90.20 | 87.80 | 89.93 | 1,697,880 | +0.76(+0.85%) |
Aug 27, 2015 | 86.72 | 90.64 | 86.72 | 89.17 | 2,625,086 | +3.35(+3.90%) |
Aug 26, 2015 | 81.37 | 86.48 | 80.24 | 85.82 | 3,978,827 | +7.16(+9.10%) |
Aug 25, 2015 | 84.25 | 84.74 | 78.57 | 78.66 | 3,975,659 | -3.30(-4.03%) |
Aug 24, 2015 | 83.16 | 88.10 | 81.83 | 81.96 | 3,907,758 | -6.34(-7.18%) |
Aug 21, 2015 | 88.23 | 90.22 | 86.51 | 88.30 | 4,011,929 | -1.14(-1.27%) |
Aug 20, 2015 | 93.49 | 94.68 | 88.73 | 89.44 | 3,807,089 | -6.05(-6.34%) |
Aug 19, 2015 | 97.58 | 98.00 | 94.44 | 95.49 | 1,610,956 | -2.30(-2.35%) |
Aug 18, 2015 | 98.49 | 99.86 | 97.00 | 97.79 | 1,492,772 | -1.05(-1.06%) |
Aug 17, 2015 | 97.99 | 99.61 | 97.51 | 98.84 | 1,365,695 | +0.30(+0.30%) |
Aug 14, 2015 | 98.00 | 98.92 | 97.66 | 98.54 | 1,119,224 | +0.51(+0.52%) |
Aug 13, 2015 | 100.57 | 101.46 | 97.53 | 98.03 | 1,627,407 | -2.17(-2.17%) |
Aug 12, 2015 | 102.14 | 102.26 | 98.86 | 100.20 | 1,504,025 | -2.13(-2.08%) |
Aug 11, 2015 | 102.86 | 103.50 | 100.31 | 102.33 | 1,527,373 | -1.17(-1.13%) |
Aug 10, 2015 | 100.57 | 103.85 | 96.95 | 103.50 | 2,428,647 | +3.12(+3.11%) |
Aug 07, 2015 | 98.50 | 100.70 | 96.15 | 100.38 | 2,790,019 | +1.89(+1.92%) |
Aug 06, 2015 | 104.19 | 104.39 | 94.90 | 98.49 | 6,465,974 | -6.02(-5.76%) |
Aug 05, 2015 | 106.74 | 106.90 | 102.35 | 104.51 | 4,242,840 | -2.22(-2.08%) |
Aug 04, 2015 | 120.77 | 122.04 | 101.95 | 106.73 | 6,684,411 | -17.48(-14.07%) |
Aug 03, 2015 | 124.25 | 125.35 | 122.39 | 124.21 | 744,922 | +0.25(+0.20%) |
Jul 31, 2015 | 122.00 | 124.14 | 121.81 | 123.96 | 924,255 | +2.26(+1.86%) |
Jul 30, 2015 | 122.60 | 122.60 | 119.56 | 121.70 | 858,997 | -1.03(-0.84%) |
Jul 29, 2015 | 124.58 | 125.27 | 121.85 | 122.73 | 1,631,513 | -1.14(-0.92%) |
Jul 28, 2015 | 123.17 | 123.91 | 121.59 | 123.87 | 739,427 | +0.79(+0.64%) |
Jul 27, 2015 | 122.95 | 123.27 | 120.69 | 123.08 | 816,068 | -0.74(-0.60%) |
Jul 24, 2015 | 124.32 | 125.95 | 122.39 | 123.82 | 732,377 | -1.17(-0.94%) |
Jul 23, 2015 | 127.00 | 127.00 | 124.24 | 124.99 | 574,201 | -1.52(-1.20%) |
Jul 22, 2015 | 123.99 | 126.65 | 123.82 | 126.51 | 765,142 | +2.53(+2.04%) |
Jul 21, 2015 | 122.90 | 124.04 | 121.76 | 123.98 | 716,166 | +1.04(+0.85%) |
Jul 20, 2015 | 123.13 | 123.95 | 122.00 | 122.94 | 601,718 | -0.20(-0.16%) |
Jul 17, 2015 | 124.32 | 125.00 | 122.36 | 123.14 | 530,930 | -1.18(-0.95%) |
Jul 16, 2015 | 125.00 | 125.36 | 124.11 | 124.32 | 674,191 | -0.31(-0.25%) |
Jul 15, 2015 | 124.69 | 126.27 | 123.54 | 124.63 | 1,283,769 | +0.59(+0.48%) |
Jul 14, 2015 | 121.81 | 124.54 | 120.79 | 124.04 | 794,814 | +2.47(+2.03%) |
Jul 13, 2015 | 123.12 | 123.71 | 121.12 | 121.57 | 870,355 | -0.87(-0.71%) |
Jul 10, 2015 | 122.25 | 123.29 | 121.50 | 122.44 | 959,177 | +2.18(+1.81%) |
Jul 09, 2015 | 121.59 | 122.12 | 119.75 | 120.26 | 942,362 | +0.19(+0.16%) |
Jul 08, 2015 | 120.22 | 121.42 | 119.38 | 120.07 | 1,672,390 | -1.13(-0.93%) |
Jul 07, 2015 | 119.56 | 121.26 | 118.85 | 121.20 | 1,563,747 | +1.57(+1.31%) |
Jul 06, 2015 | 118.35 | 120.46 | 118.26 | 119.63 | 1,538,083 | +0.17(+0.14%) |
Jul 02, 2015 | 120.68 | 119.46 | 119.46 | 119.46 | 1,030,100 | -0.81(-0.67%) |
Jul 01, 2015 | 119.41 | 120.53 | 117.83 | 120.27 | 1,589,183 | +2.55(+2.17%) |
Jun 30, 2015 | 117.65 | 118.16 | 115.69 | 117.72 | 1,177,917 | +2.06(+1.78%) |
Jun 29, 2015 | 114.99 | 118.78 | 114.04 | 115.66 | 1,510,672 | -1.12(-0.96%) |
Jun 26, 2015 | 120.81 | 121.21 | 116.67 | 116.78 | 1,992,977 | -3.50(-2.91%) |
Jun 25, 2015 | 120.67 | 121.54 | 119.22 | 120.28 | 851,140 | -0.31(-0.26%) |
Jun 24, 2015 | 124.63 | 124.92 | 120.37 | 120.59 | 893,776 | -4.28(-3.43%) |
Jun 23, 2015 | 124.36 | 126.25 | 123.60 | 124.87 | 768,799 | +0.85(+0.69%) |
Jun 22, 2015 | 122.63 | 124.41 | 122.18 | 124.02 | 817,707 | +2.01(+1.65%) |
Jun 19, 2015 | 121.06 | 122.81 | 120.97 | 122.01 | 1,836,377 | +0.87(+0.72%) |
Jun 18, 2015 | 117.13 | 121.74 | 116.05 | 121.14 | 1,514,355 | +3.46(+2.94%) |
Jun 17, 2015 | 119.88 | 120.84 | 117.43 | 117.68 | 1,362,752 | -2.31(-1.93%) |
Jun 16, 2015 | 121.68 | 121.85 | 115.63 | 119.99 | 1,863,523 | -1.94(-1.59%) |
Jun 15, 2015 | 122.71 | 124.22 | 121.48 | 121.93 | 1,063,177 | -2.07(-1.67%) |
Jun 12, 2015 | 126.48 | 126.68 | 123.57 | 124.00 | 611,172 | -2.29(-1.81%) |
Jun 11, 2015 | 124.55 | 127.23 | 124.46 | 126.29 | 819,981 | +1.88(+1.51%) |
Jun 10, 2015 | 123.33 | 125.11 | 121.83 | 124.41 | 722,740 | +1.44(+1.17%) |
Jun 09, 2015 | 124.44 | 125.24 | 121.38 | 122.97 | 792,781 | -1.35(-1.09%) |
Jun 08, 2015 | 126.76 | 127.97 | 124.20 | 124.32 | 879,598 | -1.75(-1.39%) |
Jun 05, 2015 | 124.24 | 126.80 | 124.10 | 126.07 | 930,958 | +1.79(+1.44%) |
Jun 04, 2015 | 128.58 | 129.26 | 124.18 | 124.28 | 1,311,701 | -5.22(-4.03%) |
Jun 03, 2015 | 129.55 | 129.90 | 127.59 | 129.50 | 903,878 | +0.31(+0.24%) |
Jun 02, 2015 | 129.18 | 130.88 | 127.53 | 129.19 | 787,988 | -0.70(-0.54%) |
Jun 01, 2015 | 129.63 | 130.19 | 127.64 | 129.89 | 983,171 | +0.45(+0.35%) |
May 29, 2015 | 130.34 | 132.60 | 129.30 | 129.44 | 892,254 | -0.74(-0.57%) |
May 28, 2015 | 129.60 | 131.97 | 128.85 | 130.18 | 907,825 | +0.57(+0.44%) |
May 27, 2015 | 127.42 | 129.97 | 126.97 | 129.61 | 982,661 | +3.04(+2.40%) |
May 26, 2015 | 127.10 | 128.06 | 125.88 | 126.57 | 642,439 | -0.61(-0.48%) |
May 22, 2015 | 128.45 | 127.18 | 127.18 | 127.18 | 609,800 | -1.63(-1.27%) |
May 21, 2015 | 128.80 | 129.28 | 127.62 | 128.81 | 640,892 | -0.23(-0.18%) |
May 20, 2015 | 128.74 | 129.60 | 127.37 | 129.04 | 630,573 | +0.06(+0.05%) |
May 19, 2015 | 127.54 | 130.25 | 127.03 | 128.98 | 1,004,291 | +1.75(+1.38%) |
May 18, 2015 | 123.83 | 127.88 | 123.83 | 127.23 | 1,041,812 | +3.40(+2.75%) |
May 15, 2015 | 124.79 | 124.94 | 123.63 | 123.83 | 582,674 | -0.48(-0.39%) |
May 14, 2015 | 122.74 | 124.60 | 121.50 | 124.31 | 636,444 | +2.07(+1.69%) |
May 13, 2015 | 122.77 | 123.50 | 121.95 | 122.24 | 943,505 | -0.08(-0.07%) |
May 12, 2015 | 122.67 | 123.20 | 120.53 | 122.32 | 575,833 | -0.99(-0.80%) |
May 11, 2015 | 122.58 | 123.85 | 121.54 | 123.31 | 1,078,100 | +0.64(+0.52%) |
May 08, 2015 | 120.20 | 122.76 | 118.77 | 122.67 | 1,080,392 | +3.61(+3.03%) |
May 07, 2015 | 116.60 | 119.98 | 116.60 | 119.06 | 1,105,820 | +1.67(+1.42%) |
May 06, 2015 | 121.15 | 121.44 | 116.46 | 117.39 | 1,490,126 | -2.88(-2.39%) |
May 05, 2015 | 120.86 | 122.00 | 118.11 | 120.27 | 2,970,937 | +5.27(+4.58%) |
May 04, 2015 | 114.12 | 116.59 | 114.04 | 115.00 | 1,925,399 | +0.80(+0.70%) |
May 01, 2015 | 113.50 | 115.95 | 113.50 | 114.20 | 1,232,960 | +1.02(+0.90%) |
Apr 30, 2015 | 115.31 | 116.42 | 112.44 | 113.18 | 1,500,338 | -2.53(-2.19%) |
Apr 29, 2015 | 113.70 | 116.53 | 113.58 | 115.71 | 1,846,406 | +0.84(+0.73%) |
Apr 28, 2015 | 114.70 | 116.47 | 112.21 | 114.87 | 2,049,297 | -0.48(-0.42%) |
Apr 27, 2015 | 122.49 | 123.51 | 115.04 | 115.35 | 1,853,708 | -6.66(-5.46%) |
Apr 24, 2015 | 124.15 | 124.65 | 121.71 | 122.01 | 946,082 | -2.84(-2.27%) |
Apr 23, 2015 | 122.39 | 125.19 | 122.25 | 124.85 | 1,848,982 | +1.90(+1.55%) |
Apr 22, 2015 | 125.23 | 125.75 | 122.46 | 122.95 | 1,381,659 | -2.22(-1.77%) |
Apr 21, 2015 | 123.89 | 126.51 | 123.87 | 125.17 | 2,354,889 | +2.05(+1.67%) |
Apr 20, 2015 | 122.77 | 123.29 | 122.01 | 123.12 | 811,166 | +0.74(+0.60%) |
Apr 17, 2015 | 123.40 | 124.25 | 121.00 | 122.38 | 1,273,247 | -1.34(-1.08%) |
Apr 16, 2015 | 124.10 | 125.50 | 123.53 | 123.72 | 785,333 | -0.59(-0.47%) |
Apr 15, 2015 | 124.98 | 126.75 | 124.13 | 124.31 | 1,061,323 | -0.44(-0.35%) |
Apr 14, 2015 | 126.28 | 127.21 | 123.91 | 124.75 | 1,193,978 | -2.14(-1.69%) |
Apr 13, 2015 | 128.62 | 129.54 | 126.71 | 126.89 | 1,367,598 | -2.20(-1.70%) |
Apr 10, 2015 | 128.08 | 129.37 | 127.40 | 129.09 | 1,517,921 | +1.29(+1.01%) |
Apr 09, 2015 | 129.61 | 130.85 | 127.21 | 127.80 | 1,979,370 | -0.23(-0.18%) |
Apr 08, 2015 | 124.02 | 128.10 | 124.02 | 128.03 | 2,135,279 | +3.88(+3.13%) |
Apr 07, 2015 | 124.25 | 126.44 | 123.94 | 124.15 | 1,050,343 | +0.06(+0.05%) |
Apr 06, 2015 | 124.34 | 124.72 | 123.11 | 124.09 | 894,589 | -0.67(-0.54%) |
Apr 02, 2015 | 124.94 | 124.76 | 124.76 | 124.76 | 1,149,600 | +0.04(+0.03%) |
Apr 01, 2015 | 126.66 | 126.99 | 123.00 | 124.72 | 1,674,619 | -1.93(-1.52%) |
Mar 31, 2015 | 129.37 | 129.98 | 126.64 | 126.65 | 963,853 | -3.48(-2.67%) |
Mar 30, 2015 | 130.60 | 130.73 | 128.68 | 130.13 | 1,394,450 | +0.52(+0.40%) |
Mar 27, 2015 | 127.63 | 130.32 | 127.50 | 129.61 | 872,254 | +2.83(+2.23%) |
Mar 26, 2015 | 126.23 | 128.68 | 124.00 | 126.78 | 1,539,283 | +0.12(+0.09%) |
Mar 25, 2015 | 130.02 | 130.57 | 126.62 | 126.66 | 1,879,298 | -3.02(-2.33%) |
Mar 24, 2015 | 130.21 | 131.66 | 129.47 | 129.68 | 1,065,315 | -0.87(-0.67%) |
Mar 23, 2015 | 132.47 | 134.26 | 129.60 | 130.55 | 1,839,796 | -1.92(-1.45%) |
Mar 20, 2015 | 132.72 | 133.60 | 130.58 | 132.47 | 2,225,169 | +1.26(+0.96%) |
Mar 19, 2015 | 132.40 | 133.50 | 130.34 | 131.21 | 1,373,729 | -1.30(-0.98%) |
Mar 18, 2015 | 131.00 | 133.51 | 130.55 | 132.51 | 1,937,315 | +1.25(+0.95%) |
Mar 17, 2015 | 126.75 | 131.85 | 126.46 | 131.26 | 1,894,425 | +4.83(+3.82%) |
Mar 16, 2015 | 125.29 | 126.97 | 124.70 | 126.43 | 1,220,188 | +2.31(+1.86%) |
Mar 13, 2015 | 122.53 | 124.96 | 122.11 | 124.12 | 1,187,117 | +0.79(+0.64%) |
Mar 12, 2015 | 120.12 | 123.47 | 120.00 | 123.33 | 887,724 | +3.91(+3.27%) |
Mar 11, 2015 | 120.75 | 122.65 | 119.26 | 119.42 | 944,474 | -1.17(-0.97%) |
Mar 10, 2015 | 121.01 | 122.69 | 120.39 | 120.59 | 867,804 | -1.69(-1.38%) |
Mar 09, 2015 | 121.77 | 122.98 | 120.32 | 122.28 | 952,900 | +0.95(+0.78%) |
Mar 06, 2015 | 122.24 | 124.57 | 120.91 | 121.33 | 1,724,799 | -0.37(-0.30%) |
Mar 05, 2015 | 120.99 | 123.96 | 120.57 | 121.70 | 2,333,308 | +5.51(+4.74%) |
Mar 04, 2015 | 114.66 | 116.59 | 113.27 | 116.19 | 991,949 | +1.34(+1.17%) |
Mar 03, 2015 | 118.03 | 118.62 | 114.27 | 114.85 | 975,328 | -3.97(-3.34%) |
Mar 02, 2015 | 116.72 | 118.98 | 116.09 | 118.82 | 614,098 | +2.10(+1.80%) |
Feb 27, 2015 | 119.81 | 119.99 | 116.04 | 116.72 | 975,777 | -2.89(-2.42%) |
Feb 26, 2015 | 116.43 | 119.71 | 116.19 | 119.61 | 840,111 | +3.46(+2.98%) |
Feb 25, 2015 | 118.09 | 118.36 | 115.82 | 116.15 | 850,391 | -1.67(-1.42%) |
Feb 24, 2015 | 120.41 | 121.03 | 117.44 | 117.82 | 883,163 | -2.36(-1.96%) |
Feb 23, 2015 | 118.75 | 122.01 | 118.45 | 120.18 | 1,261,701 | +2.60(+2.21%) |
Feb 20, 2015 | 116.48 | 117.59 | 115.05 | 117.58 | 838,649 | +0.68(+0.58%) |
Feb 19, 2015 | 117.55 | 117.80 | 115.94 | 116.90 | 658,221 | -1.06(-0.90%) |
Feb 18, 2015 | 117.56 | 117.98 | 116.44 | 117.96 | 623,752 | +0.59(+0.50%) |
Feb 17, 2015 | 114.59 | 117.42 | 114.41 | 117.37 | 1,074,907 | +2.36(+2.05%) |
Feb 13, 2015 | 114.35 | 115.01 | 115.01 | 115.01 | 1,204,000 | +2.51(+2.23%) |
Feb 12, 2015 | 110.27 | 112.52 | 109.37 | 112.50 | 1,056,723 | +3.16(+2.89%) |
Feb 11, 2015 | 111.08 | 111.25 | 108.08 | 109.34 | 966,583 | -1.45(-1.31%) |
Feb 10, 2015 | 108.69 | 110.94 | 108.45 | 110.79 | 756,387 | +2.97(+2.75%) |
Feb 09, 2015 | 108.22 | 109.11 | 106.83 | 107.82 | 813,518 | -0.69(-0.64%) |
Feb 06, 2015 | 108.94 | 110.20 | 107.94 | 108.51 | 851,997 | -0.86(-0.79%) |
Feb 05, 2015 | 107.26 | 114.70 | 107.12 | 109.37 | 2,178,484 | +3.54(+3.34%) |
Feb 04, 2015 | 104.39 | 107.86 | 104.22 | 105.83 | 1,539,480 | +0.90(+0.86%) |
Feb 03, 2015 | 103.48 | 108.30 | 100.61 | 104.93 | 4,201,859 | -1.81(-1.70%) |