Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 102.39 | 100.82 | 100.82 | 100.82 | 127,314 | -1.81(-1.77%) |
Dec 30, 2015 | 104.02 | 104.23 | 102.57 | 102.63 | 87,222 | -1.67(-1.60%) |
Dec 29, 2015 | 103.72 | 104.55 | 103.04 | 104.30 | 95,903 | +1.19(+1.16%) |
Dec 28, 2015 | 102.50 | 103.16 | 101.61 | 103.11 | 87,090 | +0.22(+0.22%) |
Dec 24, 2015 | 103.02 | 102.88 | 102.88 | 102.88 | 84,738 | -0.39(-0.38%) |
Dec 23, 2015 | 101.71 | 103.34 | 101.45 | 103.27 | 120,696 | +2.14(+2.12%) |
Dec 22, 2015 | 100.62 | 101.33 | 99.39 | 101.13 | 154,495 | +0.81(+0.81%) |
Dec 21, 2015 | 98.86 | 100.34 | 98.06 | 100.31 | 339,786 | +2.37(+2.42%) |
Dec 18, 2015 | 100.67 | 100.67 | 97.94 | 97.94 | 268,944 | -3.02(-2.99%) |
Dec 17, 2015 | 102.55 | 102.73 | 100.86 | 100.96 | 227,149 | -1.75(-1.70%) |
Dec 16, 2015 | 100.41 | 103.09 | 100.02 | 102.71 | 171,180 | +2.99(+3.00%) |
Dec 15, 2015 | 99.61 | 100.04 | 98.69 | 99.72 | 189,646 | +0.91(+0.92%) |
Dec 14, 2015 | 100.15 | 100.91 | 98.13 | 98.81 | 144,920 | -1.15(-1.15%) |
Dec 11, 2015 | 100.81 | 101.33 | 99.82 | 99.96 | 205,027 | -2.55(-2.49%) |
Dec 10, 2015 | 101.32 | 103.06 | 101.22 | 102.51 | 223,288 | +1.25(+1.24%) |
Dec 09, 2015 | 103.22 | 104.47 | 100.50 | 101.26 | 190,504 | -2.44(-2.35%) |
Dec 08, 2015 | 102.72 | 104.73 | 102.38 | 103.70 | 223,971 | -0.25(-0.24%) |
Dec 07, 2015 | 104.44 | 104.53 | 103.12 | 103.95 | 167,030 | -1.04(-0.99%) |
Dec 04, 2015 | 101.94 | 105.06 | 101.94 | 104.99 | 218,519 | +3.21(+3.15%) |
Dec 03, 2015 | 103.73 | 103.78 | 100.65 | 101.78 | 270,923 | -1.19(-1.16%) |
Dec 02, 2015 | 104.56 | 105.20 | 102.59 | 102.97 | 166,189 | -1.90(-1.81%) |
Dec 01, 2015 | 105.04 | 105.59 | 103.73 | 104.87 | 204,286 | +0.31(+0.30%) |
Nov 30, 2015 | 106.01 | 106.22 | 104.47 | 104.56 | 156,355 | -1.12(-1.06%) |
Nov 27, 2015 | 104.45 | 105.98 | 104.39 | 105.69 | 71,490 | +1.15(+1.10%) |
Nov 25, 2015 | 104.42 | 104.53 | 104.53 | 104.53 | 82,883 | +0.11(+0.10%) |
Nov 24, 2015 | 104.11 | 104.90 | 103.11 | 104.42 | 140,650 | -0.46(-0.43%) |
Nov 23, 2015 | 103.49 | 105.97 | 102.83 | 104.88 | 138,524 | +0.75(+0.72%) |
Nov 20, 2015 | 105.35 | 105.35 | 103.68 | 104.13 | 128,422 | -0.64(-0.61%) |
Nov 19, 2015 | 105.28 | 105.65 | 104.39 | 104.77 | 108,555 | -0.43(-0.41%) |
Nov 18, 2015 | 104.19 | 105.33 | 102.89 | 105.20 | 174,185 | +1.34(+1.29%) |
Nov 17, 2015 | 104.14 | 105.76 | 103.20 | 103.86 | 132,057 | -0.11(-0.10%) |
Nov 16, 2015 | 103.16 | 103.99 | 102.22 | 103.97 | 197,172 | +0.63(+0.61%) |
Nov 13, 2015 | 105.31 | 106.03 | 103.26 | 103.34 | 171,915 | -2.30(-2.18%) |
Nov 12, 2015 | 107.02 | 107.66 | 105.54 | 105.64 | 181,835 | -1.83(-1.71%) |
Nov 11, 2015 | 105.99 | 107.66 | 105.25 | 107.47 | 188,569 | +1.54(+1.46%) |
Nov 10, 2015 | 107.54 | 108.16 | 105.55 | 105.93 | 343,639 | -1.94(-1.80%) |
Nov 09, 2015 | 109.37 | 109.37 | 107.02 | 107.87 | 153,973 | -1.94(-1.77%) |
Nov 06, 2015 | 107.90 | 109.85 | 107.71 | 109.81 | 190,935 | +1.55(+1.43%) |
Nov 05, 2015 | 108.14 | 109.19 | 107.48 | 108.26 | 295,593 | -0.17(-0.15%) |
Nov 04, 2015 | 105.41 | 109.13 | 105.41 | 108.42 | 372,317 | +3.17(+3.01%) |
Nov 03, 2015 | 104.77 | 108.62 | 102.97 | 105.25 | 816,995 | -6.31(-5.65%) |
Nov 02, 2015 | 110.77 | 112.03 | 110.10 | 111.56 | 250,483 | +1.10(+0.99%) |
Oct 30, 2015 | 108.86 | 110.79 | 108.46 | 110.46 | 232,914 | +1.89(+1.74%) |
Oct 29, 2015 | 108.53 | 108.90 | 107.51 | 108.57 | 147,936 | -0.27(-0.25%) |
Oct 28, 2015 | 108.01 | 109.55 | 106.80 | 108.84 | 192,099 | +1.14(+1.06%) |
Oct 27, 2015 | 108.06 | 108.06 | 106.31 | 107.69 | 190,411 | -0.96(-0.88%) |
Oct 26, 2015 | 108.58 | 109.13 | 108.00 | 108.65 | 116,769 | -0.14(-0.13%) |
Oct 23, 2015 | 108.78 | 109.62 | 107.75 | 108.79 | 137,776 | +0.96(+0.89%) |
Oct 22, 2015 | 108.00 | 108.60 | 106.74 | 107.83 | 203,421 | +0.58(+0.54%) |
Oct 21, 2015 | 110.14 | 110.14 | 107.16 | 107.25 | 105,623 | -2.64(-2.40%) |
Oct 20, 2015 | 108.36 | 110.02 | 108.36 | 109.89 | 109,675 | +1.47(+1.36%) |
Oct 19, 2015 | 108.00 | 108.43 | 107.40 | 108.41 | 121,688 | -0.03(-0.03%) |
Oct 16, 2015 | 109.14 | 109.54 | 107.71 | 108.44 | 118,593 | -0.14(-0.13%) |
Oct 15, 2015 | 107.39 | 108.70 | 106.75 | 108.58 | 98,986 | +1.73(+1.62%) |
Oct 14, 2015 | 108.70 | 109.13 | 106.64 | 106.85 | 112,561 | -1.74(-1.60%) |
Oct 13, 2015 | 109.38 | 110.17 | 108.52 | 108.59 | 220,971 | -1.38(-1.25%) |
Oct 12, 2015 | 110.20 | 110.52 | 109.30 | 109.96 | 145,637 | -0.41(-0.37%) |
Oct 09, 2015 | 109.86 | 110.73 | 109.58 | 110.37 | 185,215 | +0.75(+0.68%) |
Oct 08, 2015 | 107.30 | 109.69 | 106.88 | 109.62 | 179,979 | +1.77(+1.65%) |
Oct 07, 2015 | 105.77 | 108.00 | 105.68 | 107.85 | 271,714 | +2.78(+2.65%) |
Oct 06, 2015 | 105.41 | 105.89 | 104.47 | 105.06 | 142,478 | -0.55(-0.52%) |
Oct 05, 2015 | 104.73 | 106.22 | 103.94 | 105.62 | 176,246 | +1.65(+1.59%) |
Oct 02, 2015 | 101.34 | 103.97 | 100.83 | 103.97 | 162,609 | +1.13(+1.10%) |
Oct 01, 2015 | 102.03 | 102.90 | 101.43 | 102.83 | 231,411 | +0.98(+0.96%) |
Sep 30, 2015 | 100.55 | 101.85 | 99.58 | 101.85 | 725,149 | +2.39(+2.40%) |
Sep 29, 2015 | 99.49 | 99.62 | 98.55 | 99.47 | 178,439 | +0.15(+0.15%) |
Sep 28, 2015 | 101.93 | 102.82 | 99.25 | 99.32 | 245,131 | -3.12(-3.05%) |
Sep 25, 2015 | 102.86 | 103.14 | 101.86 | 102.45 | 206,166 | +0.64(+0.63%) |
Sep 24, 2015 | 101.22 | 102.01 | 100.23 | 101.81 | 221,779 | -0.62(-0.61%) |
Sep 23, 2015 | 102.35 | 103.10 | 101.98 | 102.43 | 142,157 | -0.06(-0.06%) |
Sep 22, 2015 | 101.26 | 102.69 | 100.99 | 102.48 | 256,783 | -0.14(-0.13%) |
Sep 21, 2015 | 102.13 | 102.94 | 101.60 | 102.62 | 192,392 | +0.89(+0.88%) |
Sep 18, 2015 | 102.16 | 103.54 | 101.53 | 101.73 | 336,064 | -1.55(-1.50%) |
Sep 17, 2015 | 104.08 | 104.81 | 103.11 | 103.28 | 278,187 | -1.16(-1.11%) |
Sep 16, 2015 | 103.47 | 104.77 | 103.19 | 104.44 | 166,166 | +1.24(+1.20%) |
Sep 15, 2015 | 101.93 | 103.33 | 101.44 | 103.20 | 197,718 | +1.52(+1.50%) |
Sep 14, 2015 | 102.10 | 102.33 | 100.79 | 101.68 | 219,330 | -0.16(-0.16%) |
Sep 11, 2015 | 101.52 | 102.17 | 100.68 | 101.84 | 227,911 | -0.30(-0.29%) |
Sep 10, 2015 | 103.22 | 103.51 | 101.66 | 102.14 | 259,669 | -1.20(-1.16%) |
Sep 09, 2015 | 104.91 | 105.87 | 103.10 | 103.35 | 322,954 | -0.52(-0.50%) |
Sep 08, 2015 | 102.07 | 104.00 | 101.20 | 103.87 | 289,426 | +3.78(+3.78%) |
Sep 04, 2015 | 100.17 | 100.09 | 100.09 | 100.09 | 180,198 | -1.62(-1.59%) |
Sep 03, 2015 | 101.59 | 102.35 | 101.19 | 101.71 | 209,385 | +0.33(+0.33%) |
Sep 02, 2015 | 100.22 | 101.49 | 99.69 | 101.38 | 219,944 | +2.37(+2.39%) |
Sep 01, 2015 | 100.61 | 101.48 | 98.33 | 99.01 | 340,990 | -3.78(-3.68%) |
Aug 31, 2015 | 103.46 | 104.51 | 102.52 | 102.80 | 195,736 | -1.06(-1.02%) |
Aug 28, 2015 | 103.39 | 104.08 | 102.81 | 103.85 | 228,215 | -0.16(-0.16%) |
Aug 27, 2015 | 102.60 | 104.67 | 101.92 | 104.02 | 316,776 | +2.45(+2.42%) |
Aug 26, 2015 | 100.14 | 101.70 | 97.91 | 101.56 | 280,211 | +3.41(+3.48%) |
Aug 25, 2015 | 101.34 | 102.40 | 98.04 | 98.15 | 371,826 | -0.97(-0.98%) |
Aug 24, 2015 | 97.08 | 101.19 | 97.02 | 99.12 | 564,190 | -4.57(-4.41%) |
Aug 21, 2015 | 107.22 | 107.81 | 103.60 | 103.69 | 244,753 | -4.80(-4.43%) |
Aug 20, 2015 | 109.43 | 109.69 | 107.96 | 108.49 | 352,443 | -2.12(-1.92%) |
Aug 19, 2015 | 112.14 | 112.25 | 110.19 | 110.61 | 141,458 | -2.08(-1.84%) |
Aug 18, 2015 | 112.11 | 112.87 | 111.92 | 112.69 | 219,194 | +0.26(+0.23%) |
Aug 17, 2015 | 112.78 | 113.30 | 111.29 | 112.43 | 221,923 | -0.57(-0.51%) |
Aug 14, 2015 | 112.55 | 113.48 | 112.05 | 113.00 | 131,835 | +0.45(+0.40%) |
Aug 13, 2015 | 112.23 | 113.18 | 110.82 | 112.55 | 293,500 | +0.23(+0.21%) |
Aug 12, 2015 | 111.70 | 113.79 | 110.84 | 112.32 | 307,849 | -0.32(-0.28%) |
Aug 11, 2015 | 113.10 | 113.77 | 111.57 | 112.64 | 353,934 | -1.75(-1.53%) |
Aug 10, 2015 | 113.66 | 115.21 | 112.91 | 114.39 | 255,802 | +1.76(+1.56%) |
Aug 07, 2015 | 112.15 | 113.64 | 111.32 | 112.63 | 435,051 | -0.06(-0.05%) |
Aug 06, 2015 | 121.07 | 121.07 | 111.65 | 112.69 | 461,169 | -9.01(-7.40%) |
Aug 05, 2015 | 122.09 | 122.68 | 121.30 | 121.70 | 182,885 | +0.79(+0.66%) |
Aug 04, 2015 | 120.55 | 121.46 | 119.83 | 120.91 | 171,516 | +0.43(+0.35%) |
Aug 03, 2015 | 121.30 | 121.30 | 119.60 | 120.48 | 150,923 | -0.55(-0.46%) |
Jul 31, 2015 | 121.81 | 122.04 | 120.81 | 121.03 | 143,654 | -0.48(-0.39%) |
Jul 30, 2015 | 120.75 | 121.81 | 120.10 | 121.51 | 154,577 | +0.18(+0.15%) |
Jul 29, 2015 | 119.52 | 121.83 | 119.12 | 121.32 | 213,866 | +1.98(+1.66%) |
Jul 28, 2015 | 119.08 | 119.41 | 117.36 | 119.34 | 188,772 | +1.03(+0.87%) |
Jul 27, 2015 | 117.79 | 118.63 | 117.43 | 118.32 | 215,631 | -0.09(-0.07%) |
Jul 24, 2015 | 119.54 | 119.92 | 118.10 | 118.40 | 155,678 | -0.63(-0.53%) |
Jul 23, 2015 | 119.02 | 120.65 | 118.43 | 119.03 | 174,438 | -0.16(-0.14%) |
Jul 22, 2015 | 119.08 | 120.10 | 118.77 | 119.20 | 166,478 | +0.11(+0.09%) |
Jul 21, 2015 | 120.59 | 120.83 | 118.78 | 119.09 | 116,807 | -1.91(-1.58%) |
Jul 20, 2015 | 121.18 | 121.48 | 120.44 | 121.00 | 108,412 | -0.24(-0.20%) |
Jul 17, 2015 | 121.41 | 122.12 | 120.90 | 121.25 | 217,916 | -0.27(-0.22%) |
Jul 16, 2015 | 121.75 | 121.75 | 119.49 | 121.52 | 132,169 | +0.50(+0.42%) |
Jul 15, 2015 | 122.13 | 122.22 | 120.79 | 121.01 | 196,789 | -1.21(-0.99%) |
Jul 14, 2015 | 121.51 | 122.42 | 121.47 | 122.22 | 207,497 | +0.35(+0.29%) |
Jul 13, 2015 | 121.55 | 122.04 | 120.92 | 121.88 | 107,540 | +1.39(+1.15%) |
Jul 10, 2015 | 119.76 | 120.90 | 119.01 | 120.49 | 197,759 | +2.30(+1.95%) |
Jul 09, 2015 | 118.66 | 119.18 | 117.70 | 118.19 | 213,997 | +1.37(+1.17%) |
Jul 08, 2015 | 118.16 | 118.98 | 116.53 | 116.82 | 181,571 | -2.46(-2.07%) |
Jul 07, 2015 | 118.65 | 119.43 | 116.96 | 119.29 | 159,404 | +0.62(+0.52%) |
Jul 06, 2015 | 118.07 | 119.22 | 117.66 | 118.67 | 165,934 | -0.76(-0.63%) |
Jul 02, 2015 | 119.97 | 119.42 | 119.42 | 119.42 | 190,816 | -0.17(-0.15%) |
Jul 01, 2015 | 119.10 | 120.11 | 118.56 | 119.60 | 193,733 | +1.25(+1.06%) |
Jun 30, 2015 | 119.94 | 119.94 | 118.09 | 118.34 | 197,908 | -0.47(-0.40%) |
Jun 29, 2015 | 121.79 | 122.07 | 118.76 | 118.82 | 167,417 | -4.07(-3.32%) |
Jun 26, 2015 | 123.27 | 123.54 | 121.67 | 122.89 | 368,296 | -0.03(-0.02%) |
Jun 25, 2015 | 124.31 | 124.53 | 122.70 | 122.92 | 165,963 | -0.83(-0.67%) |
Jun 24, 2015 | 124.59 | 125.05 | 123.71 | 123.75 | 128,335 | -0.82(-0.66%) |
Jun 23, 2015 | 124.52 | 124.94 | 123.65 | 124.57 | 157,191 | +0.21(+0.17%) |
Jun 22, 2015 | 125.22 | 125.22 | 124.16 | 124.36 | 117,513 | -0.07(-0.05%) |
Jun 19, 2015 | 124.21 | 124.99 | 124.21 | 124.43 | 161,703 | -0.18(-0.15%) |
Jun 18, 2015 | 123.62 | 124.81 | 122.98 | 124.61 | 177,860 | +1.26(+1.02%) |
Jun 17, 2015 | 123.44 | 124.30 | 122.45 | 123.35 | 221,145 | +0.18(+0.15%) |
Jun 16, 2015 | 123.30 | 123.94 | 121.66 | 123.17 | 249,081 | -0.74(-0.59%) |
Jun 15, 2015 | 123.81 | 124.51 | 122.85 | 123.90 | 185,621 | -1.35(-1.08%) |
Jun 12, 2015 | 126.30 | 126.60 | 125.09 | 125.25 | 106,212 | -1.46(-1.16%) |
Jun 11, 2015 | 126.51 | 126.99 | 126.16 | 126.72 | 116,768 | +0.52(+0.41%) |
Jun 10, 2015 | 125.14 | 126.67 | 124.65 | 126.19 | 199,134 | +1.76(+1.41%) |
Jun 09, 2015 | 123.13 | 125.07 | 122.68 | 124.44 | 155,760 | +1.27(+1.03%) |
Jun 08, 2015 | 123.11 | 123.92 | 122.90 | 123.17 | 164,568 | +0.05(+0.04%) |
Jun 05, 2015 | 122.52 | 123.25 | 122.03 | 123.12 | 142,571 | +0.23(+0.19%) |
Jun 04, 2015 | 124.59 | 124.86 | 122.56 | 122.89 | 152,543 | -2.76(-2.20%) |
Jun 03, 2015 | 124.83 | 125.78 | 123.27 | 125.65 | 143,955 | +1.22(+0.98%) |
Jun 02, 2015 | 124.35 | 125.39 | 123.43 | 124.43 | 137,263 | -0.14(-0.11%) |
Jun 01, 2015 | 124.70 | 124.99 | 122.89 | 124.56 | 237,555 | +0.47(+0.38%) |
May 29, 2015 | 125.09 | 125.09 | 123.80 | 124.10 | 290,096 | -0.89(-0.71%) |
May 28, 2015 | 125.51 | 125.75 | 124.19 | 124.99 | 102,661 | -0.58(-0.46%) |
May 27, 2015 | 124.02 | 125.71 | 123.49 | 125.57 | 178,159 | +1.66(+1.34%) |
May 26, 2015 | 124.28 | 124.66 | 123.50 | 123.91 | 173,219 | -1.19(-0.95%) |
May 22, 2015 | 125.67 | 125.11 | 125.11 | 125.11 | 137,623 | -0.75(-0.59%) |
May 21, 2015 | 125.05 | 126.08 | 124.23 | 125.85 | 188,676 | +0.79(+0.63%) |
May 20, 2015 | 125.85 | 126.00 | 125.02 | 125.07 | 114,530 | -0.78(-0.62%) |
May 19, 2015 | 125.72 | 126.11 | 125.28 | 125.84 | 185,285 | +0.01(+0.01%) |
May 18, 2015 | 124.34 | 125.96 | 124.24 | 125.83 | 167,385 | +1.21(+0.97%) |
May 15, 2015 | 125.37 | 125.99 | 123.57 | 124.62 | 162,732 | -0.74(-0.59%) |
May 14, 2015 | 122.78 | 125.48 | 122.67 | 125.36 | 332,737 | +3.17(+2.60%) |
May 13, 2015 | 121.80 | 122.84 | 121.25 | 122.19 | 327,178 | +1.00(+0.82%) |
May 12, 2015 | 121.54 | 121.95 | 120.69 | 121.19 | 178,594 | -1.20(-0.98%) |
May 11, 2015 | 121.34 | 123.03 | 121.34 | 122.39 | 319,519 | +0.32(+0.26%) |
May 08, 2015 | 122.56 | 123.69 | 121.92 | 122.07 | 268,357 | +0.72(+0.59%) |
May 07, 2015 | 121.20 | 121.97 | 120.82 | 121.35 | 482,655 | +0.15(+0.12%) |
May 06, 2015 | 123.45 | 123.45 | 120.52 | 121.21 | 270,781 | -1.40(-1.14%) |
May 05, 2015 | 124.19 | 125.97 | 121.37 | 122.60 | 422,175 | -3.09(-2.46%) |
May 04, 2015 | 124.96 | 125.97 | 124.96 | 125.70 | 188,600 | +0.96(+0.77%) |
May 01, 2015 | 124.12 | 124.94 | 123.69 | 124.74 | 324,204 | +0.89(+0.72%) |
Apr 30, 2015 | 124.46 | 125.52 | 123.26 | 123.84 | 280,329 | -0.78(-0.62%) |
Apr 29, 2015 | 126.00 | 126.23 | 123.90 | 124.62 | 215,503 | -1.64(-1.30%) |
Apr 28, 2015 | 126.67 | 126.67 | 123.72 | 126.26 | 366,770 | -0.46(-0.36%) |
Apr 27, 2015 | 128.51 | 128.51 | 126.37 | 126.72 | 168,165 | -1.19(-0.93%) |
Apr 24, 2015 | 128.29 | 128.60 | 127.60 | 127.91 | 143,049 | -0.47(-0.36%) |
Apr 23, 2015 | 127.71 | 128.92 | 127.59 | 128.38 | 187,057 | +0.03(+0.02%) |
Apr 22, 2015 | 128.81 | 128.81 | 127.08 | 128.35 | 146,075 | +0.16(+0.13%) |
Apr 21, 2015 | 129.37 | 129.86 | 127.79 | 128.18 | 231,937 | -0.62(-0.48%) |
Apr 20, 2015 | 128.19 | 129.15 | 128.06 | 128.80 | 150,672 | +1.48(+1.17%) |
Apr 17, 2015 | 128.86 | 128.86 | 126.78 | 127.32 | 260,242 | -2.68(-2.06%) |
Apr 16, 2015 | 130.12 | 130.53 | 129.15 | 130.00 | 248,558 | -0.71(-0.54%) |
Apr 15, 2015 | 128.65 | 130.88 | 128.23 | 130.70 | 308,486 | +2.30(+1.79%) |
Apr 14, 2015 | 125.87 | 128.47 | 125.66 | 128.40 | 377,092 | +2.24(+1.78%) |
Apr 13, 2015 | 126.55 | 127.05 | 125.78 | 126.16 | 158,185 | -0.83(-0.65%) |
Apr 10, 2015 | 126.99 | 127.37 | 126.11 | 126.99 | 123,027 | +0.52(+0.41%) |
Apr 09, 2015 | 125.53 | 126.79 | 125.25 | 126.46 | 156,340 | +0.88(+0.70%) |
Apr 08, 2015 | 124.74 | 125.71 | 124.22 | 125.58 | 194,417 | +0.99(+0.79%) |
Apr 07, 2015 | 125.85 | 125.85 | 124.56 | 124.59 | 127,722 | -1.25(-0.99%) |
Apr 06, 2015 | 124.16 | 126.79 | 123.93 | 125.84 | 141,258 | +0.63(+0.50%) |
Apr 02, 2015 | 125.34 | 125.21 | 125.21 | 125.21 | 148,653 | +0.05(+0.04%) |
Apr 01, 2015 | 124.61 | 125.35 | 123.05 | 125.16 | 239,465 | +0.65(+0.52%) |
Mar 31, 2015 | 124.70 | 126.31 | 124.30 | 124.51 | 388,958 | -0.80(-0.64%) |
Mar 30, 2015 | 123.15 | 125.54 | 122.86 | 125.31 | 230,860 | +2.57(+2.09%) |
Mar 27, 2015 | 121.70 | 123.31 | 121.42 | 122.74 | 188,130 | +0.74(+0.60%) |
Mar 26, 2015 | 121.71 | 122.35 | 121.00 | 122.00 | 245,648 | -0.07(-0.06%) |
Mar 25, 2015 | 123.11 | 123.53 | 122.07 | 122.07 | 312,797 | -1.04(-0.84%) |
Mar 24, 2015 | 125.07 | 125.07 | 123.04 | 123.11 | 257,146 | -1.91(-1.53%) |
Mar 23, 2015 | 126.62 | 127.01 | 124.98 | 125.02 | 364,316 | -1.65(-1.30%) |
Mar 20, 2015 | 127.31 | 127.41 | 126.57 | 126.67 | 447,564 | -0.14(-0.11%) |
Mar 19, 2015 | 126.79 | 128.04 | 125.95 | 126.80 | 177,130 | -0.13(-0.10%) |
Mar 18, 2015 | 126.06 | 127.64 | 125.53 | 126.93 | 333,910 | +0.86(+0.69%) |
Mar 17, 2015 | 124.23 | 127.22 | 124.04 | 126.07 | 329,183 | +1.18(+0.95%) |
Mar 16, 2015 | 124.36 | 125.70 | 124.21 | 124.88 | 223,410 | +1.00(+0.81%) |
Mar 13, 2015 | 123.91 | 124.15 | 122.86 | 123.88 | 221,539 | -0.27(-0.22%) |
Mar 12, 2015 | 123.19 | 124.42 | 122.90 | 124.16 | 382,932 | +1.39(+1.13%) |
Mar 11, 2015 | 123.09 | 124.10 | 122.69 | 122.77 | 253,111 | -0.19(-0.15%) |
Mar 10, 2015 | 124.26 | 124.64 | 122.95 | 122.95 | 190,448 | -2.54(-2.02%) |
Mar 09, 2015 | 125.18 | 126.47 | 125.18 | 125.49 | 260,790 | +0.31(+0.25%) |
Mar 06, 2015 | 125.88 | 126.89 | 124.94 | 125.18 | 228,918 | -1.45(-1.15%) |
Mar 05, 2015 | 127.55 | 127.66 | 126.46 | 126.64 | 234,414 | -0.82(-0.65%) |
Mar 04, 2015 | 127.92 | 128.04 | 127.12 | 127.46 | 292,358 | -0.57(-0.45%) |
Mar 03, 2015 | 128.02 | 128.85 | 126.55 | 128.04 | 355,126 | -0.64(-0.50%) |
Mar 02, 2015 | 129.05 | 129.96 | 128.38 | 128.68 | 464,718 | +0.16(+0.13%) |
Feb 27, 2015 | 131.09 | 131.09 | 128.41 | 128.51 | 319,255 | -2.43(-1.85%) |
Feb 26, 2015 | 131.24 | 132.38 | 130.71 | 130.94 | 333,419 | -0.10(-0.07%) |
Feb 25, 2015 | 130.31 | 131.90 | 129.82 | 131.03 | 320,998 | +0.48(+0.37%) |
Feb 24, 2015 | 130.43 | 131.42 | 130.39 | 130.55 | 190,284 | -0.04(-0.03%) |
Feb 23, 2015 | 131.31 | 131.74 | 130.34 | 130.59 | 207,181 | -0.80(-0.61%) |
Feb 20, 2015 | 130.99 | 131.83 | 129.13 | 131.38 | 331,963 | -0.08(-0.06%) |
Feb 19, 2015 | 131.26 | 132.34 | 130.54 | 131.46 | 308,094 | -0.39(-0.29%) |
Feb 18, 2015 | 130.80 | 133.14 | 130.80 | 131.85 | 347,601 | +0.52(+0.40%) |
Feb 17, 2015 | 128.38 | 131.54 | 127.82 | 131.32 | 373,104 | +2.05(+1.58%) |
Feb 13, 2015 | 128.56 | 129.28 | 129.28 | 129.28 | 382,561 | +0.45(+0.35%) |
Feb 12, 2015 | 126.30 | 129.14 | 125.53 | 128.83 | 456,361 | +3.43(+2.74%) |
Feb 11, 2015 | 123.01 | 127.18 | 121.17 | 125.40 | 786,306 | +3.48(+2.86%) |
Feb 10, 2015 | 116.51 | 121.92 | 114.53 | 121.92 | 742,879 | +5.58(+4.79%) |
Feb 09, 2015 | 118.39 | 119.28 | 116.08 | 116.34 | 522,377 | -2.10(-1.78%) |
Feb 06, 2015 | 120.30 | 120.62 | 118.22 | 118.44 | 210,178 | -1.73(-1.44%) |
Feb 05, 2015 | 118.36 | 120.28 | 117.86 | 120.17 | 176,637 | +2.38(+2.02%) |
Feb 04, 2015 | 117.26 | 118.63 | 116.76 | 117.79 | 211,945 | +0.34(+0.29%) |
Feb 03, 2015 | 116.02 | 117.56 | 115.34 | 117.45 | 220,152 | +2.59(+2.25%) |
Feb 02, 2015 | 111.83 | 115.23 | 110.48 | 114.86 | 302,211 | +3.20(+2.87%) |
Jan 30, 2015 | 111.63 | 113.75 | 111.56 | 111.66 | 263,834 | -0.95(-0.84%) |
Jan 29, 2015 | 111.52 | 113.09 | 110.76 | 112.61 | 266,481 | +1.11(+0.99%) |
Jan 28, 2015 | 113.50 | 113.50 | 111.37 | 111.51 | 176,144 | -1.37(-1.21%) |
Jan 27, 2015 | 113.95 | 114.18 | 112.82 | 112.87 | 200,819 | -2.57(-2.23%) |
Jan 26, 2015 | 114.67 | 115.64 | 113.56 | 115.44 | 134,222 | +0.67(+0.58%) |
Jan 23, 2015 | 114.65 | 115.45 | 114.22 | 114.78 | 220,028 | -0.18(-0.16%) |
Jan 22, 2015 | 112.47 | 115.06 | 111.98 | 114.96 | 242,526 | +2.98(+2.66%) |
Jan 21, 2015 | 112.05 | 113.36 | 110.97 | 111.98 | 266,285 | -1.61(-1.42%) |
Jan 20, 2015 | 114.34 | 114.59 | 111.91 | 113.59 | 179,087 | -0.06(-0.05%) |
Jan 16, 2015 | 111.89 | 113.72 | 111.27 | 113.65 | 205,012 | +1.83(+1.64%) |
Jan 15, 2015 | 112.52 | 112.99 | 110.76 | 111.82 | 166,768 | -0.59(-0.53%) |
Jan 14, 2015 | 111.74 | 112.62 | 111.25 | 112.41 | 170,663 | -0.90(-0.80%) |
Jan 13, 2015 | 113.93 | 116.13 | 112.15 | 113.31 | 236,206 | +0.34(+0.30%) |
Jan 12, 2015 | 116.48 | 116.74 | 112.78 | 112.97 | 240,109 | -3.28(-2.82%) |
Jan 09, 2015 | 115.24 | 116.73 | 115.04 | 116.25 | 319,587 | +0.02(+0.02%) |
Jan 08, 2015 | 115.11 | 116.26 | 114.75 | 116.23 | 377,806 | +2.34(+2.05%) |
Jan 07, 2015 | 114.18 | 114.70 | 113.04 | 113.89 | 281,781 | +0.24(+0.21%) |
Jan 06, 2015 | 114.12 | 114.54 | 112.85 | 113.65 | 353,696 | -0.47(-0.41%) |
Jan 05, 2015 | 117.06 | 117.85 | 113.50 | 114.12 | 367,871 | -3.89(-3.30%) |