Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 110.95 | 111.22 | 108.34 | 109.87 | 1,616,157 | -1.38(-1.24%) |
Nov 27, 2015 | 113.13 | 113.59 | 110.50 | 111.25 | 596,954 | -1.96(-1.74%) |
Nov 25, 2015 | 112.53 | 113.22 | 113.22 | 113.22 | 1,030,200 | +0.42(+0.37%) |
Nov 24, 2015 | 113.27 | 115.23 | 110.14 | 112.80 | 5,506,703 | -4.82(-4.10%) |
Nov 23, 2015 | 115.24 | 118.73 | 115.08 | 117.62 | 2,466,532 | +2.55(+2.22%) |
Nov 20, 2015 | 117.79 | 118.70 | 114.68 | 115.07 | 2,132,827 | -1.77(-1.51%) |
Nov 19, 2015 | 117.91 | 117.91 | 115.41 | 116.83 | 892,785 | -0.74(-0.63%) |
Nov 18, 2015 | 115.75 | 118.16 | 114.78 | 117.57 | 1,152,153 | +2.23(+1.94%) |
Nov 17, 2015 | 116.83 | 117.24 | 114.28 | 115.33 | 1,000,194 | -0.61(-0.53%) |
Nov 16, 2015 | 113.91 | 115.94 | 112.99 | 115.94 | 789,373 | +1.86(+1.63%) |
Nov 13, 2015 | 117.17 | 117.35 | 112.38 | 114.08 | 1,848,922 | -3.95(-3.34%) |
Nov 12, 2015 | 120.92 | 123.55 | 117.87 | 118.03 | 823,637 | -3.28(-2.70%) |
Nov 11, 2015 | 125.11 | 125.86 | 121.15 | 121.31 | 738,163 | -3.91(-3.12%) |
Nov 10, 2015 | 122.70 | 125.50 | 122.48 | 125.21 | 795,532 | +2.41(+1.96%) |
Nov 09, 2015 | 122.53 | 123.28 | 120.03 | 122.80 | 865,254 | +0.18(+0.14%) |
Nov 06, 2015 | 123.26 | 123.97 | 120.96 | 122.63 | 539,817 | -0.94(-0.76%) |
Nov 05, 2015 | 124.48 | 125.18 | 122.64 | 123.56 | 416,756 | -0.37(-0.30%) |
Nov 04, 2015 | 124.01 | 125.06 | 123.30 | 123.93 | 508,831 | +0.03(+0.03%) |
Nov 03, 2015 | 124.38 | 124.52 | 123.09 | 123.90 | 720,555 | -0.84(-0.68%) |
Nov 02, 2015 | 126.16 | 126.22 | 123.55 | 124.74 | 792,150 | -1.48(-1.17%) |
Oct 30, 2015 | 125.87 | 127.33 | 124.57 | 126.22 | 571,284 | +0.31(+0.25%) |
Oct 29, 2015 | 125.19 | 126.27 | 124.52 | 125.91 | 617,546 | +1.10(+0.88%) |
Oct 28, 2015 | 123.49 | 125.23 | 122.85 | 124.81 | 705,316 | +1.48(+1.20%) |
Oct 27, 2015 | 123.11 | 123.54 | 121.72 | 123.33 | 435,828 | -0.07(-0.05%) |
Oct 26, 2015 | 121.00 | 123.77 | 120.41 | 123.40 | 697,605 | +2.52(+2.09%) |
Oct 23, 2015 | 123.85 | 123.94 | 120.61 | 120.88 | 1,359,944 | -2.36(-1.92%) |
Oct 22, 2015 | 123.33 | 124.78 | 122.66 | 123.24 | 920,794 | +1.04(+0.85%) |
Oct 21, 2015 | 121.96 | 122.81 | 120.97 | 122.20 | 994,552 | +0.40(+0.33%) |
Oct 20, 2015 | 122.70 | 125.80 | 121.26 | 121.80 | 1,094,120 | -0.18(-0.14%) |
Oct 19, 2015 | 119.07 | 122.05 | 117.85 | 121.97 | 835,025 | +2.57(+2.15%) |
Oct 16, 2015 | 119.20 | 120.18 | 118.02 | 119.40 | 688,497 | +1.12(+0.95%) |
Oct 15, 2015 | 118.05 | 119.49 | 117.38 | 118.28 | 931,344 | +0.61(+0.52%) |
Oct 14, 2015 | 118.87 | 119.68 | 117.19 | 117.67 | 537,242 | -1.45(-1.22%) |
Oct 13, 2015 | 120.48 | 121.21 | 118.83 | 119.12 | 543,184 | -1.75(-1.45%) |
Oct 12, 2015 | 119.45 | 122.51 | 119.29 | 120.88 | 1,013,152 | +1.47(+1.23%) |
Oct 09, 2015 | 118.34 | 119.89 | 117.04 | 119.41 | 883,599 | +0.89(+0.75%) |
Oct 08, 2015 | 115.12 | 119.01 | 115.12 | 118.51 | 884,854 | +3.03(+2.63%) |
Oct 07, 2015 | 114.76 | 115.55 | 112.99 | 115.48 | 931,304 | +1.80(+1.58%) |
Oct 06, 2015 | 115.42 | 116.16 | 112.79 | 113.69 | 635,248 | -1.79(-1.55%) |
Oct 05, 2015 | 114.86 | 115.83 | 114.07 | 115.47 | 728,502 | +1.54(+1.35%) |
Oct 02, 2015 | 111.79 | 113.95 | 110.18 | 113.94 | 761,982 | +1.24(+1.10%) |
Oct 01, 2015 | 114.19 | 114.36 | 111.64 | 112.70 | 763,576 | -0.97(-0.85%) |
Sep 30, 2015 | 112.89 | 114.41 | 111.29 | 113.67 | 983,456 | +1.95(+1.74%) |
Sep 29, 2015 | 115.00 | 115.97 | 110.87 | 111.72 | 1,371,969 | -3.46(-3.00%) |
Sep 28, 2015 | 116.52 | 117.65 | 113.63 | 115.18 | 703,732 | -1.73(-1.48%) |
Sep 25, 2015 | 119.16 | 119.30 | 115.99 | 116.91 | 599,523 | -1.33(-1.12%) |
Sep 24, 2015 | 117.35 | 118.60 | 116.38 | 118.24 | 874,510 | -0.06(-0.05%) |
Sep 23, 2015 | 115.53 | 119.19 | 115.53 | 118.30 | 1,183,061 | +2.56(+2.21%) |
Sep 22, 2015 | 114.26 | 116.03 | 113.85 | 115.73 | 625,898 | +0.02(+0.01%) |
Sep 21, 2015 | 115.06 | 115.97 | 113.84 | 115.72 | 491,237 | +1.43(+1.25%) |
Sep 18, 2015 | 113.71 | 115.93 | 113.55 | 114.29 | 1,126,296 | -0.83(-0.72%) |
Sep 17, 2015 | 115.90 | 117.29 | 114.81 | 115.11 | 580,817 | -0.72(-0.62%) |
Sep 16, 2015 | 114.58 | 116.03 | 113.85 | 115.83 | 618,615 | +1.08(+0.95%) |
Sep 15, 2015 | 115.80 | 115.92 | 113.98 | 114.75 | 841,402 | -0.75(-0.65%) |
Sep 14, 2015 | 116.04 | 116.50 | 114.62 | 115.50 | 470,297 | -0.77(-0.66%) |
Sep 11, 2015 | 114.55 | 116.33 | 113.88 | 116.27 | 499,446 | +1.10(+0.96%) |
Sep 10, 2015 | 114.99 | 116.24 | 114.46 | 115.17 | 868,653 | +0.20(+0.17%) |
Sep 09, 2015 | 117.85 | 118.64 | 114.66 | 114.97 | 529,619 | -1.76(-1.51%) |
Sep 08, 2015 | 114.54 | 117.29 | 114.49 | 116.73 | 724,824 | +2.72(+2.39%) |
Sep 04, 2015 | 114.07 | 114.00 | 114.00 | 114.00 | 744,298 | -0.53(-0.46%) |
Sep 03, 2015 | 115.55 | 116.80 | 113.91 | 114.53 | 951,893 | -0.77(-0.67%) |
Sep 02, 2015 | 113.24 | 115.33 | 111.75 | 115.30 | 823,837 | +3.37(+3.01%) |
Sep 01, 2015 | 113.35 | 114.25 | 111.19 | 111.93 | 1,712,069 | -3.30(-2.86%) |
Aug 31, 2015 | 116.34 | 119.35 | 115.22 | 115.23 | 1,448,337 | -1.39(-1.19%) |
Aug 28, 2015 | 116.83 | 118.23 | 114.76 | 116.62 | 1,271,885 | +0.70(+0.60%) |
Aug 27, 2015 | 111.33 | 116.82 | 109.90 | 115.92 | 3,042,758 | +14.64(+14.45%) |
Aug 26, 2015 | 99.84 | 101.35 | 97.21 | 101.28 | 1,802,591 | +3.11(+3.17%) |
Aug 25, 2015 | 101.00 | 102.19 | 98.11 | 98.16 | 1,005,850 | -1.85(-1.85%) |
Aug 24, 2015 | 100.50 | 102.47 | 97.18 | 100.01 | 1,769,016 | -2.80(-2.72%) |
Aug 21, 2015 | 103.97 | 104.53 | 102.18 | 102.81 | 1,025,740 | -2.21(-2.11%) |
Aug 20, 2015 | 105.23 | 106.51 | 104.99 | 105.02 | 1,352,496 | -0.61(-0.58%) |
Aug 19, 2015 | 104.42 | 106.52 | 103.28 | 105.63 | 1,414,734 | +1.98(+1.91%) |
Aug 18, 2015 | 102.86 | 104.47 | 101.99 | 103.65 | 592,073 | +0.68(+0.66%) |
Aug 17, 2015 | 100.93 | 103.12 | 100.75 | 102.97 | 511,391 | +1.82(+1.80%) |
Aug 14, 2015 | 100.67 | 101.97 | 100.15 | 101.15 | 610,939 | +0.67(+0.66%) |
Aug 13, 2015 | 100.06 | 101.24 | 99.75 | 100.49 | 567,851 | +0.49(+0.49%) |
Aug 12, 2015 | 99.36 | 100.14 | 98.41 | 99.99 | 581,424 | -0.20(-0.20%) |
Aug 11, 2015 | 100.59 | 101.09 | 99.85 | 100.19 | 578,288 | -1.35(-1.33%) |
Aug 10, 2015 | 101.40 | 101.95 | 100.85 | 101.55 | 493,769 | +1.06(+1.05%) |
Aug 07, 2015 | 100.14 | 100.74 | 99.56 | 100.49 | 371,142 | +0.24(+0.24%) |
Aug 06, 2015 | 101.72 | 101.79 | 99.94 | 100.24 | 440,519 | -1.61(-1.58%) |
Aug 05, 2015 | 102.29 | 102.98 | 101.50 | 101.86 | 463,727 | +0.38(+0.37%) |
Aug 04, 2015 | 101.41 | 102.13 | 100.96 | 101.48 | 591,395 | +0.18(+0.18%) |
Aug 03, 2015 | 101.30 | 101.60 | 100.25 | 101.30 | 794,631 | +0.08(+0.08%) |
Jul 31, 2015 | 101.54 | 101.86 | 100.32 | 101.22 | 834,416 | -0.53(-0.52%) |
Jul 30, 2015 | 101.36 | 101.86 | 100.69 | 101.75 | 734,955 | +0.24(+0.24%) |
Jul 29, 2015 | 100.84 | 102.18 | 100.60 | 101.50 | 1,075,645 | +0.76(+0.75%) |
Jul 28, 2015 | 99.36 | 101.20 | 98.75 | 100.75 | 20,142,610 | +1.88(+1.90%) |
Jul 27, 2015 | 101.28 | 101.64 | 98.61 | 98.87 | 1,724,319 | -2.02(-2.00%) |
Jul 24, 2015 | 102.77 | 103.14 | 100.65 | 100.89 | 355,851 | -2.04(-1.98%) |
Jul 23, 2015 | 103.13 | 104.45 | 102.65 | 102.93 | 651,785 | -0.17(-0.17%) |
Jul 22, 2015 | 102.03 | 103.20 | 102.03 | 103.11 | 383,446 | +0.62(+0.60%) |
Jul 21, 2015 | 102.34 | 103.23 | 101.17 | 102.49 | 559,595 | +0.26(+0.25%) |
Jul 20, 2015 | 101.95 | 102.68 | 101.06 | 102.23 | 546,887 | +0.31(+0.30%) |
Jul 17, 2015 | 102.45 | 102.56 | 101.38 | 101.92 | 517,554 | -0.50(-0.49%) |
Jul 16, 2015 | 103.22 | 103.79 | 102.33 | 102.42 | 656,012 | -0.57(-0.56%) |
Jul 15, 2015 | 103.49 | 104.41 | 102.67 | 103.00 | 579,087 | -0.56(-0.54%) |
Jul 14, 2015 | 103.00 | 103.95 | 102.57 | 103.56 | 517,006 | +0.64(+0.62%) |
Jul 13, 2015 | 102.34 | 103.20 | 101.98 | 102.91 | 867,602 | +1.52(+1.50%) |
Jul 10, 2015 | 101.74 | 102.09 | 100.69 | 101.39 | 707,595 | +0.76(+0.75%) |
Jul 09, 2015 | 102.52 | 103.21 | 100.09 | 100.63 | 1,536,935 | -0.84(-0.83%) |
Jul 08, 2015 | 103.07 | 103.81 | 101.35 | 101.47 | 1,211,724 | -2.73(-2.62%) |
Jul 07, 2015 | 105.60 | 105.78 | 102.76 | 104.20 | 1,434,162 | -1.03(-0.98%) |
Jul 06, 2015 | 104.49 | 106.80 | 104.24 | 105.23 | 567,385 | -0.37(-0.35%) |
Jul 02, 2015 | 106.31 | 105.60 | 105.60 | 105.60 | 503,775 | -0.37(-0.35%) |
Jul 01, 2015 | 107.86 | 107.86 | 104.36 | 105.96 | 607,963 | -0.92(-0.87%) |
Jun 30, 2015 | 107.30 | 107.45 | 106.50 | 106.89 | 665,522 | +0.43(+0.41%) |
Jun 29, 2015 | 108.32 | 108.68 | 106.44 | 106.45 | 609,293 | -2.55(-2.34%) |
Jun 26, 2015 | 109.16 | 109.79 | 108.08 | 109.01 | 1,359,483 | +0.27(+0.25%) |
Jun 25, 2015 | 110.04 | 110.04 | 107.97 | 108.74 | 970,151 | +0.25(+0.23%) |
Jun 24, 2015 | 111.01 | 111.01 | 107.87 | 108.49 | 811,987 | -2.45(-2.21%) |
Jun 23, 2015 | 110.78 | 111.68 | 110.38 | 110.94 | 555,299 | +0.42(+0.38%) |
Jun 22, 2015 | 110.92 | 111.62 | 109.85 | 110.52 | 583,134 | +0.91(+0.83%) |
Jun 19, 2015 | 111.11 | 111.12 | 109.57 | 109.61 | 734,803 | -1.43(-1.29%) |
Jun 18, 2015 | 110.26 | 111.48 | 110.26 | 111.05 | 369,338 | +0.76(+0.69%) |
Jun 17, 2015 | 110.16 | 111.11 | 109.72 | 110.29 | 430,724 | +0.50(+0.46%) |
Jun 16, 2015 | 108.86 | 110.25 | 108.38 | 109.79 | 591,537 | +0.96(+0.88%) |
Jun 15, 2015 | 109.78 | 109.78 | 108.42 | 108.83 | 613,454 | -0.52(-0.47%) |
Jun 12, 2015 | 108.71 | 109.91 | 108.66 | 109.35 | 384,152 | +0.50(+0.46%) |
Jun 11, 2015 | 109.97 | 110.84 | 108.51 | 108.85 | 566,833 | -0.62(-0.56%) |
Jun 10, 2015 | 108.96 | 109.91 | 108.81 | 109.46 | 519,074 | +0.70(+0.64%) |
Jun 09, 2015 | 108.29 | 109.05 | 107.81 | 108.76 | 693,562 | +0.98(+0.91%) |
Jun 08, 2015 | 109.31 | 109.68 | 107.71 | 107.78 | 529,488 | -1.41(-1.29%) |
Jun 05, 2015 | 109.30 | 109.56 | 108.36 | 109.19 | 412,498 | +0.07(+0.07%) |
Jun 04, 2015 | 108.96 | 110.80 | 108.36 | 109.11 | 683,660 | -0.88(-0.80%) |
Jun 03, 2015 | 108.21 | 110.05 | 108.00 | 109.99 | 618,918 | +1.71(+1.58%) |
Jun 02, 2015 | 107.82 | 109.21 | 107.66 | 108.28 | 701,906 | +0.19(+0.18%) |
Jun 01, 2015 | 108.19 | 108.86 | 107.32 | 108.09 | 802,245 | +0.29(+0.27%) |
May 29, 2015 | 110.70 | 111.50 | 107.49 | 107.80 | 1,341,731 | -2.54(-2.30%) |
May 28, 2015 | 107.72 | 110.63 | 107.15 | 110.34 | 2,136,627 | -0.67(-0.60%) |
May 27, 2015 | 112.47 | 114.50 | 110.90 | 111.01 | 1,318,432 | -1.08(-0.96%) |
May 26, 2015 | 113.32 | 113.33 | 111.14 | 112.08 | 1,208,319 | -1.81(-1.59%) |
May 22, 2015 | 113.34 | 113.89 | 113.89 | 113.89 | 485,779 | +0.20(+0.18%) |
May 21, 2015 | 113.25 | 114.00 | 112.85 | 113.69 | 558,276 | +0.38(+0.34%) |
May 20, 2015 | 111.74 | 113.76 | 111.30 | 113.31 | 582,738 | +1.83(+1.65%) |
May 19, 2015 | 112.47 | 113.45 | 111.41 | 111.47 | 789,290 | -0.33(-0.29%) |
May 18, 2015 | 110.26 | 112.17 | 109.85 | 111.80 | 954,361 | +0.76(+0.68%) |
May 15, 2015 | 110.38 | 111.61 | 110.38 | 111.04 | 1,446,934 | +0.35(+0.32%) |
May 14, 2015 | 113.02 | 113.29 | 110.06 | 110.69 | 1,333,629 | -2.03(-1.80%) |
May 13, 2015 | 113.78 | 114.71 | 112.62 | 112.72 | 408,811 | -1.04(-0.92%) |
May 12, 2015 | 112.82 | 114.46 | 111.82 | 113.76 | 574,735 | +0.38(+0.33%) |
May 11, 2015 | 114.41 | 115.25 | 112.94 | 113.38 | 433,363 | -1.02(-0.90%) |
May 08, 2015 | 115.15 | 116.25 | 114.27 | 114.41 | 303,078 | +0.76(+0.67%) |
May 07, 2015 | 112.27 | 113.97 | 112.27 | 113.65 | 393,161 | +1.24(+1.10%) |
May 06, 2015 | 113.04 | 113.97 | 112.06 | 112.41 | 480,186 | -0.68(-0.60%) |
May 05, 2015 | 114.77 | 114.92 | 112.46 | 113.09 | 404,899 | -1.62(-1.41%) |
May 04, 2015 | 114.53 | 115.43 | 113.72 | 114.71 | 716,887 | +0.69(+0.61%) |
May 01, 2015 | 111.06 | 114.06 | 111.06 | 114.02 | 402,017 | +2.22(+1.98%) |
Apr 30, 2015 | 112.56 | 112.86 | 111.28 | 111.80 | 575,546 | -1.24(-1.10%) |
Apr 29, 2015 | 113.56 | 113.72 | 112.17 | 113.04 | 492,305 | -0.57(-0.51%) |
Apr 28, 2015 | 113.43 | 114.00 | 111.62 | 113.61 | 457,121 | -0.07(-0.07%) |
Apr 27, 2015 | 114.99 | 115.46 | 113.61 | 113.69 | 840,282 | -1.15(-1.00%) |
Apr 24, 2015 | 114.84 | 114.93 | 113.69 | 114.84 | 525,502 | +0.02(+0.01%) |
Apr 23, 2015 | 114.02 | 115.39 | 113.56 | 114.82 | 572,338 | +0.83(+0.73%) |
Apr 22, 2015 | 112.85 | 114.41 | 111.95 | 113.99 | 996,536 | +1.66(+1.47%) |
Apr 21, 2015 | 112.04 | 112.77 | 110.78 | 112.33 | 927,233 | +0.96(+0.86%) |
Apr 20, 2015 | 111.02 | 111.52 | 110.02 | 111.38 | 514,551 | +1.19(+1.08%) |
Apr 17, 2015 | 110.79 | 111.21 | 109.84 | 110.19 | 423,256 | -1.51(-1.36%) |
Apr 16, 2015 | 112.10 | 112.81 | 111.62 | 111.70 | 420,508 | -0.70(-0.62%) |
Apr 15, 2015 | 112.62 | 113.16 | 112.33 | 112.40 | 675,121 | -0.10(-0.09%) |
Apr 14, 2015 | 113.09 | 113.88 | 111.68 | 112.50 | 646,750 | -0.67(-0.60%) |
Apr 13, 2015 | 113.61 | 114.08 | 113.13 | 113.17 | 621,330 | -0.85(-0.74%) |
Apr 10, 2015 | 114.71 | 115.27 | 113.75 | 114.02 | 697,202 | -0.78(-0.68%) |
Apr 09, 2015 | 114.65 | 115.30 | 114.05 | 114.80 | 539,843 | +0.16(+0.14%) |
Apr 08, 2015 | 114.90 | 116.06 | 114.40 | 114.65 | 1,007,426 | -0.37(-0.32%) |
Apr 07, 2015 | 116.55 | 116.55 | 114.87 | 115.01 | 499,970 | -1.29(-1.11%) |
Apr 06, 2015 | 115.27 | 116.93 | 115.09 | 116.30 | 856,178 | +0.33(+0.29%) |
Apr 02, 2015 | 115.14 | 115.97 | 115.97 | 115.97 | 883,608 | +1.19(+1.04%) |
Apr 01, 2015 | 115.23 | 115.49 | 113.43 | 114.78 | 1,029,337 | -0.72(-0.62%) |
Mar 31, 2015 | 116.48 | 116.61 | 114.75 | 115.50 | 1,262,514 | -0.82(-0.71%) |
Mar 30, 2015 | 113.91 | 117.32 | 113.49 | 116.32 | 1,335,184 | +2.87(+2.53%) |
Mar 27, 2015 | 112.48 | 113.96 | 112.35 | 113.45 | 1,204,068 | +1.11(+0.99%) |
Mar 26, 2015 | 108.19 | 113.16 | 107.77 | 112.34 | 2,650,059 | +6.38(+6.02%) |
Mar 25, 2015 | 107.56 | 107.81 | 105.94 | 105.96 | 1,503,491 | -1.25(-1.17%) |
Mar 24, 2015 | 107.31 | 107.89 | 106.37 | 107.21 | 976,677 | +0.12(+0.12%) |
Mar 23, 2015 | 104.91 | 107.95 | 104.44 | 107.08 | 1,034,315 | +2.17(+2.07%) |
Mar 20, 2015 | 105.11 | 105.54 | 104.54 | 104.91 | 1,305,172 | +0.37(+0.35%) |
Mar 19, 2015 | 104.02 | 105.01 | 103.73 | 104.54 | 483,170 | -0.14(-0.13%) |
Mar 18, 2015 | 104.16 | 104.99 | 102.72 | 104.69 | 672,097 | +0.38(+0.37%) |
Mar 17, 2015 | 104.87 | 105.02 | 103.62 | 104.30 | 529,959 | -0.49(-0.47%) |
Mar 16, 2015 | 103.49 | 105.08 | 102.78 | 104.79 | 900,655 | +1.71(+1.65%) |
Mar 13, 2015 | 102.20 | 103.28 | 101.76 | 103.09 | 889,637 | +0.77(+0.75%) |
Mar 12, 2015 | 100.17 | 102.43 | 99.94 | 102.32 | 674,586 | +2.40(+2.40%) |
Mar 11, 2015 | 97.64 | 99.93 | 96.99 | 99.93 | 1,008,968 | +2.24(+2.29%) |
Mar 10, 2015 | 98.34 | 98.88 | 96.90 | 97.69 | 1,019,234 | -1.66(-1.67%) |
Mar 09, 2015 | 100.03 | 100.18 | 98.68 | 99.34 | 535,807 | -0.42(-0.43%) |
Mar 06, 2015 | 100.25 | 100.82 | 99.28 | 99.77 | 773,940 | -0.66(-0.66%) |
Mar 05, 2015 | 99.42 | 100.72 | 98.34 | 100.42 | 801,322 | +0.61(+0.61%) |
Mar 04, 2015 | 100.39 | 100.87 | 101.02 | 99.82 | 684,529 | -1.21(-1.19%) |
Mar 03, 2015 | 101.49 | 101.49 | 100.00 | 101.02 | 790,052 | -0.42(-0.42%) |
Mar 02, 2015 | 99.94 | 102.52 | 99.38 | 101.45 | 826,977 | +1.69(+1.69%) |
Feb 27, 2015 | 99.55 | 100.12 | 98.82 | 99.76 | 735,911 | +0.42(+0.42%) |
Feb 26, 2015 | 99.08 | 99.72 | 98.57 | 99.34 | 593,798 | +0.32(+0.32%) |
Feb 25, 2015 | 99.13 | 100.17 | 98.87 | 99.03 | 430,702 | -0.52(-0.52%) |
Feb 24, 2015 | 100.04 | 100.11 | 99.17 | 99.54 | 432,553 | -0.11(-0.11%) |
Feb 23, 2015 | 99.95 | 100.62 | 99.48 | 99.65 | 601,095 | -0.27(-0.27%) |
Feb 20, 2015 | 99.63 | 100.12 | 99.22 | 99.93 | 865,852 | +0.07(+0.07%) |
Feb 19, 2015 | 99.54 | 100.22 | 99.24 | 99.86 | 466,688 | -0.09(-0.09%) |
Feb 18, 2015 | 99.86 | 100.34 | 99.36 | 99.95 | 624,619 | -0.10(-0.10%) |
Feb 17, 2015 | 99.98 | 100.23 | 99.06 | 100.05 | 641,104 | +0.03(+0.03%) |
Feb 13, 2015 | 100.03 | 100.02 | 100.02 | 100.02 | 570,085 | +0.30(+0.30%) |
Feb 12, 2015 | 100.08 | 100.52 | 98.75 | 99.72 | 575,263 | +0.31(+0.31%) |
Feb 11, 2015 | 99.93 | 100.88 | 99.12 | 99.41 | 568,240 | -0.54(-0.54%) |
Feb 10, 2015 | 98.76 | 100.09 | 98.35 | 99.95 | 791,594 | +1.79(+1.82%) |
Feb 09, 2015 | 99.17 | 99.58 | 97.80 | 98.16 | 773,549 | -1.35(-1.35%) |
Feb 06, 2015 | 100.38 | 100.44 | 99.01 | 99.51 | 837,732 | -0.87(-0.87%) |
Feb 05, 2015 | 101.17 | 101.78 | 99.91 | 100.38 | 990,535 | -0.90(-0.89%) |
Feb 04, 2015 | 101.60 | 102.70 | 101.06 | 101.28 | 480,567 | -1.07(-1.05%) |
Feb 03, 2015 | 101.35 | 102.50 | 100.87 | 102.36 | 496,250 | +1.37(+1.35%) |
Feb 02, 2015 | 100.79 | 101.50 | 98.92 | 100.99 | 658,570 | +0.21(+0.21%) |
Jan 30, 2015 | 101.66 | 102.24 | 100.62 | 100.78 | 1,008,104 | -1.93(-1.88%) |
Jan 29, 2015 | 102.51 | 103.11 | 101.67 | 102.71 | 665,967 | +0.55(+0.54%) |
Jan 28, 2015 | 104.34 | 104.96 | 101.86 | 102.16 | 646,563 | -1.98(-1.90%) |
Jan 27, 2015 | 103.06 | 104.67 | 102.75 | 104.14 | 539,881 | +0.12(+0.11%) |
Jan 26, 2015 | 103.98 | 104.49 | 103.00 | 104.03 | 772,483 | +0.29(+0.28%) |
Jan 23, 2015 | 103.63 | 104.42 | 102.82 | 103.73 | 752,128 | +0.40(+0.39%) |
Jan 22, 2015 | 104.17 | 104.42 | 102.77 | 103.33 | 880,133 | -0.03(-0.03%) |
Jan 21, 2015 | 102.53 | 103.73 | 101.92 | 103.37 | 631,173 | +1.15(+1.12%) |
Jan 20, 2015 | 104.52 | 105.11 | 101.95 | 102.22 | 1,295,056 | -1.38(-1.33%) |
Jan 16, 2015 | 102.24 | 103.73 | 101.30 | 103.60 | 888,466 | +1.16(+1.13%) |
Jan 15, 2015 | 101.36 | 103.14 | 99.91 | 102.45 | 1,381,090 | +0.76(+0.75%) |
Jan 14, 2015 | 100.98 | 102.31 | 100.60 | 101.68 | 1,239,380 | -0.73(-0.71%) |
Jan 13, 2015 | 103.14 | 103.89 | 101.24 | 102.41 | 1,128,359 | -0.97(-0.94%) |
Jan 12, 2015 | 103.04 | 103.75 | 102.70 | 103.39 | 1,421,547 | -0.42(-0.40%) |
Jan 09, 2015 | 104.44 | 104.44 | 103.03 | 103.80 | 1,698,220 | -1.01(-0.97%) |
Jan 08, 2015 | 102.30 | 105.53 | 101.90 | 104.81 | 3,681,071 | -3.91(-3.59%) |
Jan 07, 2015 | 108.28 | 109.67 | 107.61 | 108.72 | 944,931 | +2.00(+1.88%) |
Jan 06, 2015 | 109.30 | 109.71 | 104.61 | 106.72 | 1,215,813 | -2.57(-2.35%) |
Jan 05, 2015 | 107.60 | 109.58 | 106.35 | 109.28 | 1,161,768 | +1.42(+1.32%) |
Jan 02, 2015 | 109.58 | 110.00 | 106.20 | 107.86 | 697,810 | -1.46(-1.34%) |
Dec 31, 2014 | 109.38 | 109.33 | 109.33 | 109.33 | 526,633 | +0.15(+0.14%) |
Dec 30, 2014 | 109.20 | 109.79 | 108.39 | 109.18 | 460,654 | -0.61(-0.55%) |
Dec 29, 2014 | 108.61 | 110.12 | 108.04 | 109.78 | 392,335 | +1.07(+0.99%) |
Dec 26, 2014 | 109.15 | 109.42 | 108.24 | 108.71 | 306,374 | +0.15(+0.14%) |
Dec 24, 2014 | 108.94 | 108.56 | 108.56 | 108.56 | 205,911 | -0.33(-0.30%) |
Dec 23, 2014 | 107.78 | 109.04 | 107.32 | 108.89 | 631,207 | +1.45(+1.34%) |
Dec 22, 2014 | 107.46 | 108.33 | 106.83 | 107.45 | 521,921 | -0.47(-0.43%) |
Dec 19, 2014 | 107.77 | 108.26 | 104.60 | 107.91 | 1,843,014 | +0.11(+0.10%) |
Dec 18, 2014 | 107.13 | 107.89 | 106.33 | 107.81 | 563,544 | +2.03(+1.92%) |
Dec 17, 2014 | 103.87 | 105.86 | 102.96 | 105.78 | 781,571 | +2.04(+1.97%) |
Dec 16, 2014 | 104.17 | 106.16 | 103.70 | 103.73 | 812,703 | -1.89(-1.79%) |
Dec 15, 2014 | 105.78 | 107.42 | 104.85 | 105.62 | 825,306 | +0.13(+0.13%) |
Dec 12, 2014 | 105.35 | 106.96 | 104.92 | 105.49 | 831,733 | -0.25(-0.24%) |
Dec 11, 2014 | 105.04 | 106.71 | 104.89 | 105.74 | 975,694 | +1.51(+1.45%) |
Dec 10, 2014 | 105.53 | 106.05 | 103.82 | 104.22 | 752,313 | -2.22(-2.08%) |
Dec 09, 2014 | 105.08 | 106.75 | 104.52 | 106.44 | 881,411 | +0.13(+0.13%) |
Dec 08, 2014 | 107.06 | 107.80 | 105.15 | 106.31 | 730,160 | -0.74(-0.69%) |
Dec 05, 2014 | 106.14 | 107.08 | 104.86 | 107.05 | 784,878 | +0.94(+0.88%) |
Dec 04, 2014 | 106.42 | 106.63 | 105.57 | 106.11 | 569,737 | -0.52(-0.49%) |
Dec 03, 2014 | 105.48 | 106.69 | 104.83 | 106.63 | 650,733 | +1.35(+1.28%) |
Dec 02, 2014 | 106.08 | 107.10 | 104.30 | 105.29 | 1,440,893 | -0.52(-0.49%) |