Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 105.56 | 105.56 | 102.63 | 103.29 | 28,039 | -1.85(-1.76%) |
Nov 27, 2015 | 107.76 | 107.76 | 103.13 | 105.14 | 22,989 | -2.37(-2.21%) |
Nov 25, 2015 | 105.74 | 107.52 | 107.52 | 107.52 | 14,543 | +2.13(+2.02%) |
Nov 24, 2015 | 104.67 | 105.68 | 103.80 | 105.38 | 17,763 | +0.44(+0.42%) |
Nov 23, 2015 | 106.60 | 107.46 | 104.09 | 104.94 | 17,505 | -3.05(-2.83%) |
Nov 20, 2015 | 107.62 | 108.02 | 106.32 | 108.00 | 16,930 | +1.18(+1.10%) |
Nov 19, 2015 | 108.23 | 108.23 | 106.14 | 106.82 | 14,398 | -1.99(-1.83%) |
Nov 18, 2015 | 105.28 | 109.05 | 104.72 | 108.81 | 21,527 | +3.51(+3.33%) |
Nov 17, 2015 | 107.38 | 107.38 | 104.49 | 105.30 | 13,415 | -1.87(-1.75%) |
Nov 16, 2015 | 103.71 | 107.35 | 103.69 | 107.18 | 29,334 | +3.73(+3.60%) |
Nov 13, 2015 | 101.47 | 103.79 | 100.32 | 103.45 | 30,793 | +1.28(+1.25%) |
Nov 12, 2015 | 101.22 | 105.06 | 101.22 | 102.17 | 39,880 | +1.97(+1.97%) |
Nov 11, 2015 | 99.02 | 101.04 | 97.83 | 100.20 | 45,886 | +1.32(+1.33%) |
Nov 10, 2015 | 96.91 | 99.06 | 96.91 | 98.88 | 16,936 | +1.18(+1.20%) |
Nov 09, 2015 | 97.93 | 98.76 | 95.75 | 97.71 | 19,346 | -0.44(-0.45%) |
Nov 06, 2015 | 96.67 | 99.00 | 95.71 | 98.15 | 17,731 | +1.44(+1.48%) |
Nov 05, 2015 | 99.36 | 99.36 | 94.48 | 96.71 | 26,905 | -2.59(-2.61%) |
Nov 04, 2015 | 105.08 | 105.74 | 95.77 | 99.30 | 52,677 | -5.86(-5.57%) |
Nov 03, 2015 | 104.15 | 106.68 | 104.15 | 105.16 | 8,809 | +1.08(+1.03%) |
Nov 02, 2015 | 102.65 | 104.69 | 101.52 | 104.09 | 27,112 | +1.73(+1.70%) |
Oct 30, 2015 | 102.37 | 103.15 | 99.50 | 102.35 | 21,323 | +0.00(+0.00%) |
Oct 29, 2015 | 102.11 | 103.29 | 100.98 | 102.35 | 15,813 | -0.06(-0.06%) |
Oct 28, 2015 | 100.40 | 102.57 | 100.08 | 102.41 | 15,444 | +2.57(+2.58%) |
Oct 27, 2015 | 101.36 | 101.91 | 99.05 | 99.84 | 33,080 | -2.21(-2.17%) |
Oct 26, 2015 | 103.11 | 103.69 | 101.71 | 102.05 | 15,970 | -0.84(-0.81%) |
Oct 23, 2015 | 101.77 | 103.99 | 101.77 | 102.89 | 51,845 | +0.80(+0.78%) |
Oct 22, 2015 | 100.82 | 102.95 | 100.82 | 102.09 | 19,234 | +1.66(+1.65%) |
Oct 21, 2015 | 102.75 | 103.44 | 100.44 | 100.44 | 13,218 | -1.73(-1.70%) |
Oct 20, 2015 | 100.88 | 103.19 | 100.88 | 102.17 | 18,054 | +1.30(+1.28%) |
Oct 19, 2015 | 102.59 | 102.85 | 100.70 | 100.88 | 22,641 | -2.11(-2.05%) |
Oct 16, 2015 | 101.14 | 102.99 | 100.92 | 102.99 | 23,614 | +0.96(+0.94%) |
Oct 15, 2015 | 99.22 | 102.19 | 98.82 | 102.03 | 32,618 | +3.43(+3.48%) |
Oct 14, 2015 | 97.27 | 99.62 | 96.97 | 98.60 | 12,299 | +1.32(+1.35%) |
Oct 13, 2015 | 97.33 | 98.42 | 95.45 | 97.29 | 11,536 | +0.16(+0.16%) |
Oct 12, 2015 | 98.36 | 98.66 | 95.93 | 97.13 | 36,630 | -1.40(-1.42%) |
Oct 09, 2015 | 99.20 | 99.20 | 96.73 | 98.52 | 20,295 | -0.62(-0.62%) |
Oct 08, 2015 | 97.61 | 99.14 | 96.11 | 99.14 | 20,146 | +1.52(+1.55%) |
Oct 07, 2015 | 95.57 | 98.17 | 95.57 | 97.63 | 33,852 | +2.21(+2.32%) |
Oct 06, 2015 | 93.26 | 95.63 | 93.26 | 95.41 | 43,098 | +2.15(+2.31%) |
Oct 05, 2015 | 91.23 | 93.46 | 90.93 | 93.26 | 27,301 | +2.33(+2.57%) |
Oct 02, 2015 | 86.94 | 90.93 | 86.76 | 90.93 | 26,317 | +3.13(+3.57%) |
Oct 01, 2015 | 88.89 | 89.21 | 86.94 | 87.80 | 21,423 | -0.48(-0.54%) |
Sep 30, 2015 | 87.82 | 89.27 | 87.74 | 88.27 | 25,286 | +0.64(+0.73%) |
Sep 29, 2015 | 88.35 | 88.51 | 87.05 | 87.64 | 27,157 | -0.62(-0.70%) |
Sep 28, 2015 | 88.25 | 88.59 | 87.74 | 88.25 | 48,305 | -0.52(-0.58%) |
Sep 25, 2015 | 89.43 | 89.59 | 88.53 | 88.77 | 14,782 | -0.20(-0.22%) |
Sep 24, 2015 | 88.33 | 89.01 | 87.74 | 88.97 | 28,852 | -0.06(-0.07%) |
Sep 23, 2015 | 90.09 | 90.13 | 88.95 | 89.03 | 15,687 | -1.08(-1.19%) |
Sep 22, 2015 | 90.29 | 90.63 | 89.33 | 90.11 | 53,495 | -1.34(-1.46%) |
Sep 21, 2015 | 93.94 | 93.94 | 90.55 | 91.45 | 28,553 | -1.69(-1.82%) |
Sep 18, 2015 | 91.27 | 95.19 | 90.56 | 93.14 | 68,731 | +0.88(+0.95%) |
Sep 17, 2015 | 92.68 | 93.44 | 91.88 | 92.26 | 30,574 | -0.60(-0.64%) |
Sep 16, 2015 | 90.83 | 93.08 | 90.83 | 92.86 | 21,753 | +1.91(+2.10%) |
Sep 15, 2015 | 89.97 | 91.51 | 89.67 | 90.95 | 26,823 | +1.60(+1.79%) |
Sep 14, 2015 | 90.33 | 90.99 | 88.51 | 89.35 | 26,971 | -0.84(-0.93%) |
Sep 11, 2015 | 90.53 | 90.53 | 88.23 | 90.19 | 33,468 | +0.18(+0.20%) |
Sep 10, 2015 | 88.84 | 91.22 | 88.84 | 90.01 | 32,902 | +0.71(+0.80%) |
Sep 09, 2015 | 89.87 | 90.94 | 89.87 | 89.30 | 35,501 | +0.24(+0.27%) |
Sep 08, 2015 | 90.01 | 90.31 | 87.68 | 89.06 | 50,465 | +1.21(+1.37%) |
Sep 04, 2015 | 87.38 | 87.86 | 87.86 | 87.86 | 46,547 | -0.10(-0.11%) |
Sep 03, 2015 | 86.16 | 88.78 | 85.70 | 87.95 | 53,848 | +2.06(+2.39%) |
Sep 02, 2015 | 84.81 | 86.93 | 84.81 | 85.90 | 52,482 | +1.98(+2.36%) |
Sep 01, 2015 | 84.00 | 84.97 | 83.47 | 83.92 | 44,752 | -1.64(-1.92%) |
Aug 31, 2015 | 86.12 | 86.79 | 84.26 | 85.56 | 118,429 | -0.43(-0.51%) |
Aug 28, 2015 | 81.85 | 86.85 | 81.85 | 86.00 | 57,301 | +3.95(+4.82%) |
Aug 27, 2015 | 81.67 | 82.80 | 80.15 | 82.04 | 64,261 | +1.74(+2.17%) |
Aug 26, 2015 | 80.88 | 81.59 | 78.96 | 80.31 | 70,932 | +0.51(+0.64%) |
Aug 25, 2015 | 82.08 | 82.28 | 79.59 | 79.79 | 81,998 | +0.40(+0.50%) |
Aug 24, 2015 | 79.59 | 81.71 | 76.09 | 79.40 | 172,503 | -1.34(-1.66%) |
Aug 21, 2015 | 81.06 | 82.78 | 80.34 | 80.74 | 62,051 | -0.77(-0.95%) |
Aug 20, 2015 | 85.92 | 85.92 | 81.39 | 81.51 | 56,600 | -4.90(-5.67%) |
Aug 19, 2015 | 86.21 | 87.22 | 85.33 | 86.41 | 22,531 | -0.30(-0.34%) |
Aug 18, 2015 | 88.80 | 88.80 | 85.80 | 86.71 | 25,443 | -2.11(-2.38%) |
Aug 17, 2015 | 87.76 | 89.02 | 86.10 | 88.82 | 28,868 | +0.89(+1.01%) |
Aug 14, 2015 | 91.97 | 91.97 | 87.54 | 87.93 | 68,362 | -4.07(-4.43%) |
Aug 13, 2015 | 91.61 | 92.42 | 89.67 | 92.01 | 146,654 | +0.30(+0.32%) |
Aug 12, 2015 | 90.27 | 91.99 | 89.95 | 91.71 | 37,872 | +0.34(+0.37%) |
Aug 11, 2015 | 92.42 | 93.15 | 90.42 | 91.37 | 45,410 | -2.31(-2.47%) |
Aug 10, 2015 | 90.96 | 94.10 | 90.96 | 93.69 | 48,778 | +2.91(+3.20%) |
Aug 07, 2015 | 92.07 | 93.51 | 89.57 | 90.78 | 135,863 | +2.29(+2.59%) |
Aug 06, 2015 | 98.41 | 98.41 | 79.55 | 88.49 | 379,103 | -13.64(-13.35%) |
Aug 05, 2015 | 110.29 | 110.29 | 101.53 | 102.12 | 73,307 | -8.26(-7.48%) |
Aug 04, 2015 | 112.01 | 112.60 | 110.11 | 110.39 | 28,174 | -0.91(-0.82%) |
Aug 03, 2015 | 113.67 | 113.67 | 110.78 | 111.30 | 13,636 | -1.66(-1.47%) |
Jul 31, 2015 | 111.87 | 113.53 | 111.87 | 112.96 | 15,130 | +1.07(+0.95%) |
Jul 30, 2015 | 111.51 | 112.68 | 111.30 | 111.89 | 20,974 | +0.02(+0.02%) |
Jul 29, 2015 | 112.60 | 113.39 | 111.67 | 111.87 | 83,411 | -0.38(-0.33%) |
Jul 28, 2015 | 112.32 | 112.62 | 110.56 | 112.25 | 56,821 | +0.53(+0.48%) |
Jul 27, 2015 | 111.69 | 111.77 | 110.35 | 111.71 | 52,482 | -0.32(-0.28%) |
Jul 24, 2015 | 115.49 | 115.49 | 111.36 | 112.03 | 31,482 | -3.34(-2.90%) |
Jul 23, 2015 | 116.38 | 116.47 | 115.05 | 115.37 | 17,275 | -0.81(-0.70%) |
Jul 22, 2015 | 118.29 | 118.29 | 114.26 | 116.18 | 17,338 | -2.37(-2.00%) |
Jul 21, 2015 | 118.47 | 119.22 | 117.96 | 118.55 | 27,073 | -0.65(-0.55%) |
Jul 20, 2015 | 121.18 | 121.18 | 118.35 | 119.20 | 24,379 | -1.38(-1.15%) |
Jul 17, 2015 | 122.44 | 122.44 | 119.86 | 120.59 | 33,567 | -2.33(-1.90%) |
Jul 16, 2015 | 122.98 | 123.39 | 121.81 | 122.92 | 29,332 | +1.13(+0.92%) |
Jul 15, 2015 | 122.50 | 122.70 | 121.28 | 121.79 | 16,953 | -1.05(-0.85%) |
Jul 14, 2015 | 123.95 | 123.95 | 121.83 | 122.84 | 23,304 | -1.56(-1.26%) |
Jul 13, 2015 | 123.81 | 124.52 | 123.29 | 124.40 | 14,292 | +1.42(+1.16%) |
Jul 10, 2015 | 123.45 | 123.69 | 121.87 | 122.98 | 25,096 | +1.03(+0.84%) |
Jul 09, 2015 | 123.59 | 124.03 | 121.22 | 121.95 | 30,277 | +0.34(+0.28%) |
Jul 08, 2015 | 124.12 | 124.12 | 121.26 | 121.61 | 26,525 | -3.48(-2.78%) |
Jul 07, 2015 | 125.01 | 125.09 | 122.00 | 125.09 | 31,923 | -0.40(-0.32%) |
Jul 06, 2015 | 126.52 | 127.41 | 124.58 | 125.49 | 23,396 | -1.94(-1.52%) |
Jul 02, 2015 | 128.08 | 127.42 | 127.42 | 127.42 | 11,535 | -0.79(-0.62%) |
Jul 01, 2015 | 129.56 | 129.56 | 127.60 | 128.22 | 38,188 | +0.00(+0.00%) |
Jun 30, 2015 | 128.53 | 128.71 | 127.31 | 128.22 | 32,249 | +0.30(+0.23%) |
Jun 29, 2015 | 130.76 | 131.75 | 127.62 | 127.92 | 22,871 | -4.33(-3.27%) |
Jun 26, 2015 | 133.14 | 133.95 | 132.07 | 132.25 | 250,324 | -0.12(-0.09%) |
Jun 25, 2015 | 132.92 | 133.14 | 132.35 | 132.37 | 17,327 | -0.26(-0.19%) |
Jun 24, 2015 | 133.53 | 134.01 | 132.23 | 132.62 | 59,779 | -1.58(-1.18%) |
Jun 23, 2015 | 135.13 | 135.27 | 133.59 | 134.20 | 32,724 | -1.28(-0.95%) |
Jun 22, 2015 | 134.74 | 136.14 | 134.72 | 135.49 | 21,550 | +1.17(+0.87%) |
Jun 19, 2015 | 134.15 | 135.01 | 133.37 | 134.32 | 12,874 | +0.26(+0.19%) |
Jun 18, 2015 | 134.01 | 135.03 | 133.16 | 134.07 | 38,977 | +1.05(+0.79%) |
Jun 17, 2015 | 133.04 | 133.25 | 131.81 | 133.02 | 30,665 | -0.18(-0.13%) |
Jun 16, 2015 | 131.00 | 133.39 | 131.00 | 133.20 | 18,274 | +1.62(+1.23%) |
Jun 15, 2015 | 130.86 | 131.50 | 129.99 | 131.57 | 17,526 | -0.10(-0.08%) |
Jun 12, 2015 | 133.28 | 133.28 | 131.56 | 131.67 | 29,983 | -2.19(-1.64%) |
Jun 11, 2015 | 132.39 | 133.87 | 132.39 | 133.87 | 15,846 | +1.74(+1.32%) |
Jun 10, 2015 | 132.05 | 133.72 | 132.05 | 132.13 | 31,649 | +0.45(+0.34%) |
Jun 09, 2015 | 132.05 | 132.05 | 130.71 | 131.68 | 14,170 | -0.83(-0.62%) |
Jun 08, 2015 | 133.56 | 133.56 | 131.87 | 132.50 | 24,680 | -1.87(-1.39%) |
Jun 05, 2015 | 133.72 | 134.98 | 134.03 | 134.37 | 10,375 | +0.33(+0.25%) |
Jun 04, 2015 | 134.33 | 136.16 | 133.47 | 134.03 | 19,066 | -0.30(-0.22%) |
Jun 03, 2015 | 131.91 | 134.68 | 131.91 | 134.33 | 29,882 | +3.38(+2.58%) |
Jun 02, 2015 | 132.23 | 132.70 | 130.95 | 130.95 | 18,712 | -1.28(-0.97%) |
Jun 01, 2015 | 132.64 | 133.41 | 131.89 | 132.23 | 17,446 | -0.49(-0.37%) |
May 29, 2015 | 133.39 | 133.52 | 132.03 | 132.72 | 33,142 | -0.67(-0.50%) |
May 28, 2015 | 134.39 | 134.84 | 132.70 | 133.39 | 38,233 | -1.75(-1.29%) |
May 27, 2015 | 130.30 | 135.53 | 130.30 | 135.13 | 57,561 | +4.70(+3.60%) |
May 26, 2015 | 132.62 | 132.62 | 129.71 | 130.44 | 25,128 | -1.79(-1.35%) |
May 22, 2015 | 132.58 | 132.23 | 132.23 | 132.23 | 13,386 | -0.29(-0.22%) |
May 21, 2015 | 131.26 | 132.52 | 130.10 | 132.52 | 30,275 | +2.00(+1.54%) |
May 20, 2015 | 130.09 | 131.09 | 129.02 | 130.52 | 54,332 | +1.04(+0.80%) |
May 19, 2015 | 129.32 | 129.71 | 128.59 | 129.48 | 31,615 | -0.51(-0.39%) |
May 18, 2015 | 128.75 | 130.05 | 128.75 | 129.99 | 19,138 | +0.29(+0.23%) |
May 15, 2015 | 128.28 | 129.69 | 128.14 | 129.69 | 46,912 | +1.41(+1.10%) |
May 14, 2015 | 127.43 | 128.30 | 126.82 | 128.28 | 19,623 | +1.53(+1.21%) |
May 13, 2015 | 127.00 | 127.70 | 126.27 | 126.75 | 18,521 | -0.45(-0.36%) |
May 12, 2015 | 128.55 | 129.00 | 126.29 | 127.20 | 39,842 | -1.81(-1.40%) |
May 11, 2015 | 131.64 | 131.64 | 128.95 | 129.00 | 16,281 | -2.26(-1.72%) |
May 08, 2015 | 132.32 | 133.07 | 130.36 | 131.26 | 12,682 | -0.27(-0.21%) |
May 07, 2015 | 132.91 | 132.91 | 130.63 | 131.54 | 13,627 | -1.87(-1.40%) |
May 06, 2015 | 135.96 | 137.16 | 132.62 | 133.41 | 14,909 | -2.32(-1.71%) |
May 05, 2015 | 136.86 | 138.69 | 135.61 | 135.72 | 7,117 | -1.87(-1.36%) |
May 04, 2015 | 137.15 | 138.28 | 136.71 | 137.59 | 8,382 | +1.53(+1.13%) |
May 01, 2015 | 137.02 | 137.91 | 134.74 | 136.06 | 18,016 | +0.24(+0.17%) |
Apr 30, 2015 | 142.15 | 142.88 | 135.02 | 135.82 | 27,307 | -6.31(-4.44%) |
Apr 29, 2015 | 140.05 | 142.13 | 139.59 | 142.13 | 11,127 | +1.77(+1.26%) |
Apr 28, 2015 | 138.16 | 140.52 | 138.16 | 140.36 | 26,096 | +2.95(+2.14%) |
Apr 27, 2015 | 139.30 | 139.99 | 137.39 | 137.41 | 18,936 | -2.08(-1.49%) |
Apr 24, 2015 | 139.56 | 139.79 | 138.51 | 139.50 | 4,914 | +0.29(+0.21%) |
Apr 23, 2015 | 138.49 | 140.48 | 138.00 | 139.20 | 6,537 | +0.49(+0.35%) |
Apr 22, 2015 | 138.95 | 139.23 | 137.39 | 138.71 | 7,259 | +0.28(+0.20%) |
Apr 21, 2015 | 138.53 | 139.14 | 138.20 | 138.44 | 6,285 | -0.12(-0.09%) |
Apr 20, 2015 | 136.63 | 138.71 | 136.63 | 138.55 | 7,656 | +2.20(+1.61%) |
Apr 17, 2015 | 138.97 | 138.97 | 135.57 | 136.35 | 11,397 | -3.52(-2.51%) |
Apr 16, 2015 | 138.81 | 140.28 | 138.47 | 139.87 | 8,794 | +0.73(+0.52%) |
Apr 15, 2015 | 137.53 | 139.48 | 137.53 | 139.14 | 10,759 | +2.06(+1.50%) |
Apr 14, 2015 | 138.04 | 138.04 | 135.82 | 137.08 | 14,273 | -0.06(-0.04%) |
Apr 13, 2015 | 136.53 | 138.51 | 136.53 | 137.14 | 9,800 | +0.61(+0.45%) |
Apr 10, 2015 | 137.32 | 137.32 | 136.33 | 136.53 | 10,665 | -0.29(-0.21%) |
Apr 09, 2015 | 135.82 | 136.82 | 135.35 | 136.82 | 41,709 | +1.89(+1.40%) |
Apr 08, 2015 | 132.68 | 135.59 | 132.68 | 134.94 | 24,739 | +2.26(+1.70%) |
Apr 07, 2015 | 133.74 | 135.23 | 132.38 | 132.68 | 31,106 | -2.73(-2.02%) |
Apr 06, 2015 | 132.72 | 135.41 | 132.38 | 135.41 | 10,334 | +1.93(+1.44%) |
Apr 02, 2015 | 133.31 | 133.48 | 133.48 | 133.48 | 11,044 | +0.35(+0.27%) |
Apr 01, 2015 | 134.23 | 134.62 | 129.87 | 133.13 | 47,010 | -1.89(-1.40%) |
Mar 31, 2015 | 133.96 | 135.94 | 133.52 | 135.02 | 7,105 | +0.55(+0.41%) |
Mar 30, 2015 | 134.23 | 136.10 | 134.23 | 134.47 | 8,552 | +0.37(+0.28%) |
Mar 27, 2015 | 132.68 | 134.15 | 132.68 | 134.09 | 11,439 | +1.45(+1.10%) |
Mar 26, 2015 | 133.39 | 133.39 | 131.87 | 132.64 | 8,415 | -1.00(-0.75%) |
Mar 25, 2015 | 135.96 | 136.18 | 133.64 | 133.64 | 20,908 | -2.50(-1.83%) |
Mar 24, 2015 | 138.69 | 138.81 | 136.14 | 136.14 | 7,409 | -3.28(-2.35%) |
Mar 23, 2015 | 138.38 | 139.93 | 138.24 | 139.42 | 8,600 | +1.67(+1.21%) |
Mar 20, 2015 | 136.16 | 138.59 | 136.08 | 137.75 | 28,493 | +1.75(+1.29%) |
Mar 19, 2015 | 135.33 | 136.67 | 135.21 | 136.00 | 21,746 | +0.20(+0.14%) |
Mar 18, 2015 | 134.90 | 136.27 | 134.01 | 135.80 | 21,813 | +0.00(+0.00%) |
Mar 17, 2015 | 135.55 | 136.35 | 135.02 | 135.80 | 14,976 | -0.73(-0.53%) |
Mar 16, 2015 | 135.41 | 137.28 | 134.64 | 136.53 | 27,280 | +2.24(+1.67%) |
Mar 13, 2015 | 137.12 | 137.16 | 133.41 | 134.29 | 24,374 | -3.05(-2.22%) |
Mar 12, 2015 | 136.62 | 137.88 | 136.06 | 137.34 | 7,895 | +1.10(+0.81%) |
Mar 11, 2015 | 137.14 | 137.20 | 135.61 | 136.24 | 11,321 | -0.55(-0.40%) |
Mar 10, 2015 | 138.86 | 138.94 | 136.77 | 136.78 | 13,038 | -2.93(-2.10%) |
Mar 09, 2015 | 137.76 | 140.76 | 137.12 | 139.72 | 20,536 | +2.15(+1.56%) |
Mar 06, 2015 | 137.74 | 139.00 | 136.45 | 137.57 | 24,093 | -0.29(-0.21%) |
Mar 05, 2015 | 139.44 | 139.44 | 137.55 | 137.86 | 15,997 | -1.37(-0.98%) |
Mar 04, 2015 | 140.79 | 140.68 | 137.84 | 139.23 | 14,655 | -1.45(-1.03%) |
Mar 03, 2015 | 139.05 | 141.03 | 138.80 | 140.68 | 11,067 | +1.68(+1.21%) |
Mar 02, 2015 | 137.86 | 139.88 | 137.86 | 139.00 | 9,551 | +1.68(+1.22%) |
Feb 27, 2015 | 137.20 | 138.80 | 136.71 | 137.31 | 9,353 | +0.74(+0.54%) |
Feb 26, 2015 | 138.23 | 138.23 | 135.38 | 136.57 | 11,919 | -1.06(-0.77%) |
Feb 25, 2015 | 138.91 | 138.91 | 137.35 | 137.63 | 5,672 | -0.98(-0.71%) |
Feb 24, 2015 | 138.00 | 139.15 | 137.86 | 138.60 | 11,088 | +0.55(+0.40%) |
Feb 23, 2015 | 136.94 | 138.17 | 136.00 | 138.06 | 36,170 | +1.11(+0.81%) |
Feb 20, 2015 | 135.67 | 137.02 | 134.28 | 136.94 | 20,431 | +0.92(+0.68%) |
Feb 19, 2015 | 133.07 | 136.30 | 132.81 | 136.02 | 19,811 | +2.44(+1.83%) |
Feb 18, 2015 | 135.32 | 136.02 | 133.30 | 133.58 | 7,777 | -2.11(-1.56%) |
Feb 17, 2015 | 135.34 | 136.14 | 133.75 | 135.69 | 10,009 | +0.61(+0.45%) |
Feb 13, 2015 | 133.09 | 135.08 | 135.08 | 135.08 | 8,846 | +2.00(+1.50%) |
Feb 12, 2015 | 132.66 | 133.35 | 130.68 | 133.09 | 14,784 | +1.54(+1.17%) |
Feb 11, 2015 | 133.44 | 133.44 | 130.78 | 131.54 | 17,200 | -1.94(-1.45%) |
Feb 10, 2015 | 134.93 | 134.93 | 132.29 | 133.48 | 7,461 | -0.29(-0.22%) |
Feb 09, 2015 | 130.47 | 134.11 | 130.47 | 133.77 | 21,678 | +2.48(+1.89%) |
Feb 06, 2015 | 129.76 | 132.47 | 129.76 | 131.29 | 10,754 | +1.54(+1.19%) |
Feb 05, 2015 | 131.23 | 131.23 | 128.59 | 129.75 | 27,441 | +0.61(+0.47%) |
Feb 04, 2015 | 131.02 | 131.53 | 130.12 | 129.14 | 16,714 | -2.13(-1.62%) |
Feb 03, 2015 | 128.79 | 131.33 | 128.79 | 131.27 | 13,237 | +3.29(+2.57%) |
Feb 02, 2015 | 127.03 | 127.98 | 124.17 | 127.98 | 25,013 | +1.19(+0.94%) |
Jan 30, 2015 | 131.21 | 131.21 | 126.19 | 126.79 | 27,891 | -5.89(-4.44%) |
Jan 29, 2015 | 130.57 | 133.03 | 127.48 | 132.68 | 31,526 | +2.00(+1.53%) |
Jan 28, 2015 | 131.54 | 132.62 | 130.06 | 130.68 | 21,959 | -1.51(-1.14%) |
Jan 27, 2015 | 131.88 | 132.52 | 130.18 | 132.19 | 12,201 | -0.27(-0.21%) |
Jan 26, 2015 | 133.36 | 133.36 | 131.35 | 132.46 | 24,294 | -0.86(-0.65%) |
Jan 23, 2015 | 134.91 | 135.10 | 132.95 | 133.32 | 17,355 | -1.23(-0.92%) |
Jan 22, 2015 | 133.25 | 134.89 | 132.70 | 134.56 | 10,784 | +2.05(+1.55%) |
Jan 21, 2015 | 130.31 | 132.56 | 129.86 | 132.50 | 19,752 | +1.94(+1.48%) |
Jan 20, 2015 | 133.66 | 133.66 | 127.38 | 130.57 | 29,131 | -3.73(-2.78%) |
Jan 16, 2015 | 130.51 | 134.81 | 130.51 | 134.30 | 29,491 | +3.72(+2.85%) |
Jan 15, 2015 | 133.07 | 135.49 | 129.08 | 130.59 | 57,666 | -2.52(-1.90%) |
Jan 14, 2015 | 139.70 | 139.70 | 131.87 | 133.11 | 34,740 | -9.00(-6.33%) |
Jan 13, 2015 | 143.26 | 144.74 | 141.46 | 142.10 | 7,884 | +0.51(+0.36%) |
Jan 12, 2015 | 140.23 | 142.40 | 139.29 | 141.60 | 7,062 | +1.43(+1.02%) |
Jan 09, 2015 | 141.87 | 141.87 | 139.44 | 140.17 | 5,710 | -1.43(-1.01%) |
Jan 08, 2015 | 141.15 | 141.97 | 140.83 | 141.60 | 7,756 | +1.94(+1.39%) |
Jan 07, 2015 | 141.48 | 141.60 | 138.96 | 139.66 | 6,829 | -1.15(-0.82%) |
Jan 06, 2015 | 143.26 | 143.51 | 140.40 | 140.81 | 23,781 | -2.72(-1.89%) |
Jan 05, 2015 | 146.17 | 146.17 | 143.15 | 143.53 | 7,558 | -4.03(-2.73%) |
Jan 02, 2015 | 147.89 | 149.18 | 146.44 | 147.56 | 7,965 | -0.08(-0.05%) |
Dec 31, 2014 | 149.69 | 147.64 | 147.64 | 147.64 | 17,284 | -1.86(-1.24%) |
Dec 30, 2014 | 150.20 | 150.61 | 149.38 | 149.50 | 12,817 | -0.70(-0.47%) |
Dec 29, 2014 | 149.97 | 151.59 | 149.97 | 150.20 | 4,472 | -0.25(-0.17%) |
Dec 26, 2014 | 150.57 | 152.57 | 149.98 | 150.45 | 4,115 | +0.00(+0.00%) |
Dec 24, 2014 | 152.68 | 150.45 | 150.45 | 150.45 | 4,244 | -0.72(-0.48%) |
Dec 23, 2014 | 150.57 | 152.18 | 150.36 | 151.18 | 16,474 | +1.92(+1.28%) |
Dec 22, 2014 | 148.62 | 149.42 | 148.07 | 149.26 | 25,733 | +0.59(+0.39%) |
Dec 19, 2014 | 148.15 | 149.12 | 146.74 | 148.67 | 21,813 | +0.67(+0.45%) |
Dec 18, 2014 | 146.17 | 148.22 | 146.07 | 148.01 | 13,659 | +3.83(+2.66%) |
Dec 17, 2014 | 142.75 | 144.37 | 142.75 | 144.18 | 6,867 | +2.56(+1.81%) |
Dec 16, 2014 | 142.20 | 144.20 | 141.62 | 141.62 | 6,154 | -1.74(-1.21%) |
Dec 15, 2014 | 144.41 | 144.72 | 142.24 | 143.35 | 10,299 | +0.10(+0.07%) |
Dec 12, 2014 | 141.16 | 144.76 | 140.38 | 143.26 | 10,408 | +0.18(+0.12%) |
Dec 11, 2014 | 142.91 | 144.23 | 142.40 | 143.08 | 12,362 | +0.47(+0.33%) |
Dec 10, 2014 | 144.89 | 144.89 | 142.11 | 142.61 | 12,779 | -2.69(-1.85%) |
Dec 09, 2014 | 145.20 | 145.77 | 143.92 | 145.30 | 13,533 | -1.25(-0.85%) |
Dec 08, 2014 | 149.93 | 149.93 | 145.51 | 146.54 | 14,291 | -4.13(-2.74%) |
Dec 05, 2014 | 146.78 | 151.80 | 146.66 | 150.67 | 55,096 | +5.10(+3.50%) |
Dec 04, 2014 | 145.51 | 146.54 | 143.10 | 145.57 | 7,321 | -0.31(-0.21%) |
Dec 03, 2014 | 144.07 | 146.25 | 143.96 | 145.88 | 10,277 | +0.92(+0.63%) |
Dec 02, 2014 | 145.41 | 145.41 | 144.48 | 144.97 | 5,960 | +0.10(+0.07%) |