Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 130.44 | 130.58 | 130.58 | 130.58 | 8,448 | -1.80(-1.36%) |
Dec 30, 2015 | 133.18 | 133.60 | 131.23 | 132.38 | 14,105 | +0.45(+0.34%) |
Dec 29, 2015 | 126.97 | 132.31 | 126.97 | 131.93 | 20,094 | +6.24(+4.97%) |
Dec 28, 2015 | 126.17 | 126.76 | 124.51 | 125.69 | 11,293 | -1.21(-0.96%) |
Dec 24, 2015 | 127.42 | 126.90 | 126.90 | 126.90 | 5,737 | -2.32(-1.80%) |
Dec 23, 2015 | 129.50 | 130.60 | 128.91 | 129.23 | 7,601 | +3.02(+2.39%) |
Dec 22, 2015 | 125.31 | 127.14 | 124.89 | 126.21 | 4,550 | +2.53(+2.05%) |
Dec 21, 2015 | 123.09 | 124.16 | 122.12 | 123.68 | 5,815 | +0.14(+0.11%) |
Dec 18, 2015 | 123.99 | 124.68 | 122.72 | 123.54 | 17,180 | -2.01(-1.60%) |
Dec 17, 2015 | 128.39 | 128.39 | 124.93 | 125.55 | 9,481 | -4.51(-3.47%) |
Dec 16, 2015 | 130.54 | 131.79 | 128.39 | 130.06 | 10,088 | +0.80(+0.62%) |
Dec 15, 2015 | 130.44 | 131.06 | 129.12 | 129.26 | 35,469 | +2.19(+1.72%) |
Dec 14, 2015 | 124.06 | 127.98 | 124.06 | 127.08 | 10,580 | +4.79(+3.91%) |
Dec 11, 2015 | 124.61 | 124.65 | 121.39 | 122.29 | 52,759 | -6.07(-4.73%) |
Dec 10, 2015 | 128.34 | 129.19 | 127.84 | 128.36 | 5,992 | -0.47(-0.37%) |
Dec 09, 2015 | 130.80 | 132.49 | 127.67 | 128.83 | 8,081 | +0.44(+0.34%) |
Dec 08, 2015 | 127.04 | 129.33 | 126.56 | 128.39 | 5,701 | -0.17(-0.13%) |
Dec 07, 2015 | 132.04 | 132.04 | 126.38 | 128.57 | 14,481 | -3.95(-2.98%) |
Dec 04, 2015 | 136.44 | 136.44 | 131.38 | 132.52 | 12,463 | -3.75(-2.75%) |
Dec 03, 2015 | 130.65 | 138.07 | 130.65 | 136.27 | 23,591 | +10.13(+8.03%) |
Dec 02, 2015 | 126.80 | 128.15 | 125.52 | 126.14 | 10,211 | -0.31(-0.25%) |
Dec 01, 2015 | 131.00 | 131.31 | 126.24 | 126.45 | 21,286 | -5.06(-3.85%) |
Nov 30, 2015 | 132.87 | 132.87 | 131.27 | 131.51 | 7,384 | -1.46(-1.10%) |
Nov 27, 2015 | 132.28 | 132.97 | 132.28 | 132.97 | 1,782 | +0.17(+0.13%) |
Nov 25, 2015 | 132.24 | 132.80 | 132.80 | 132.80 | 5,593 | -0.87(-0.65%) |
Nov 24, 2015 | 133.49 | 134.00 | 132.80 | 133.67 | 2,628 | +0.03(+0.03%) |
Nov 23, 2015 | 134.50 | 135.26 | 133.11 | 133.63 | 7,210 | -1.28(-0.95%) |
Nov 20, 2015 | 133.42 | 135.23 | 133.42 | 134.91 | 5,698 | +1.14(+0.86%) |
Nov 19, 2015 | 133.60 | 134.05 | 132.80 | 133.77 | 3,274 | -2.70(-1.98%) |
Nov 18, 2015 | 137.69 | 137.99 | 136.20 | 136.47 | 7,349 | -0.97(-0.71%) |
Nov 17, 2015 | 139.91 | 141.05 | 136.23 | 137.45 | 5,080 | -0.69(-0.50%) |
Nov 16, 2015 | 137.13 | 139.42 | 137.00 | 138.14 | 4,546 | +0.59(+0.43%) |
Nov 13, 2015 | 139.01 | 139.15 | 137.00 | 137.55 | 6,021 | -2.67(-1.90%) |
Nov 12, 2015 | 141.23 | 141.23 | 138.90 | 140.22 | 4,098 | -2.05(-1.44%) |
Nov 11, 2015 | 142.47 | 142.82 | 141.88 | 142.27 | 4,736 | +1.01(+0.71%) |
Nov 10, 2015 | 142.20 | 142.27 | 139.46 | 141.26 | 6,701 | -1.21(-0.85%) |
Nov 09, 2015 | 143.27 | 143.59 | 140.46 | 142.47 | 15,710 | +2.19(+1.56%) |
Nov 06, 2015 | 138.49 | 141.09 | 138.43 | 140.29 | 16,646 | +5.97(+4.44%) |
Nov 05, 2015 | 133.53 | 135.75 | 133.53 | 134.32 | 10,073 | +1.21(+0.91%) |
Nov 04, 2015 | 133.11 | 134.29 | 131.83 | 133.11 | 4,154 | -0.49(-0.36%) |
Nov 03, 2015 | 131.24 | 134.08 | 131.03 | 133.60 | 14,816 | +3.19(+2.45%) |
Nov 02, 2015 | 130.72 | 131.00 | 130.06 | 130.41 | 7,122 | +1.63(+1.27%) |
Oct 30, 2015 | 130.09 | 130.86 | 128.78 | 128.78 | 7,934 | -2.81(-2.14%) |
Oct 29, 2015 | 127.94 | 132.07 | 127.94 | 131.59 | 12,363 | +5.86(+4.66%) |
Oct 28, 2015 | 124.54 | 126.97 | 124.41 | 125.72 | 6,087 | +1.46(+1.17%) |
Oct 27, 2015 | 123.78 | 124.41 | 122.57 | 124.27 | 3,878 | -0.90(-0.72%) |
Oct 26, 2015 | 125.45 | 125.79 | 124.61 | 125.17 | 4,284 | -2.43(-1.90%) |
Oct 23, 2015 | 128.15 | 128.67 | 127.18 | 127.60 | 8,551 | +3.05(+2.45%) |
Oct 22, 2015 | 125.31 | 126.59 | 123.19 | 124.54 | 5,974 | -0.66(-0.53%) |
Oct 21, 2015 | 126.83 | 126.83 | 124.79 | 125.20 | 3,666 | -3.81(-2.96%) |
Oct 20, 2015 | 129.05 | 129.75 | 128.84 | 129.02 | 4,869 | +2.39(+1.89%) |
Oct 19, 2015 | 126.28 | 128.67 | 126.00 | 126.62 | 10,884 | +0.90(+0.72%) |
Oct 16, 2015 | 124.54 | 125.72 | 124.54 | 125.72 | 8,012 | +0.12(+0.10%) |
Oct 15, 2015 | 124.51 | 125.60 | 124.34 | 125.60 | 12,260 | +1.61(+1.30%) |
Oct 14, 2015 | 126.52 | 126.76 | 123.82 | 123.99 | 9,459 | -3.40(-2.67%) |
Oct 13, 2015 | 126.83 | 129.23 | 126.83 | 127.39 | 4,909 | -0.52(-0.41%) |
Oct 12, 2015 | 128.46 | 128.98 | 127.08 | 127.91 | 12,155 | -3.16(-2.41%) |
Oct 09, 2015 | 132.17 | 132.24 | 129.75 | 131.06 | 24,417 | -0.90(-0.68%) |
Oct 08, 2015 | 127.77 | 132.90 | 127.67 | 131.97 | 35,980 | +3.05(+2.37%) |
Oct 07, 2015 | 129.99 | 130.23 | 127.81 | 128.91 | 2,161 | +1.39(+1.09%) |
Oct 06, 2015 | 130.30 | 130.54 | 127.32 | 127.53 | 3,579 | -1.56(-1.21%) |
Oct 05, 2015 | 126.69 | 129.37 | 126.49 | 129.09 | 17,686 | +4.68(+3.76%) |
Oct 02, 2015 | 121.11 | 125.25 | 119.52 | 124.41 | 21,250 | -2.05(-1.62%) |
Oct 01, 2015 | 125.65 | 126.73 | 124.58 | 126.45 | 21,887 | -1.77(-1.38%) |
Sep 30, 2015 | 128.53 | 129.47 | 127.49 | 128.22 | 16,570 | +1.25(+0.98%) |
Sep 29, 2015 | 128.15 | 128.60 | 126.24 | 126.97 | 11,212 | -1.14(-0.89%) |
Sep 28, 2015 | 131.79 | 132.14 | 127.49 | 128.12 | 6,760 | -6.73(-4.99%) |
Sep 25, 2015 | 134.25 | 135.71 | 133.63 | 134.84 | 10,689 | +3.23(+2.45%) |
Sep 24, 2015 | 129.68 | 131.72 | 128.19 | 131.62 | 9,245 | -2.60(-1.94%) |
Sep 23, 2015 | 135.37 | 136.89 | 133.43 | 134.22 | 14,208 | +0.19(+0.14%) |
Sep 22, 2015 | 135.54 | 136.34 | 132.38 | 134.03 | 14,922 | -6.12(-4.37%) |
Sep 21, 2015 | 137.20 | 141.02 | 137.13 | 140.15 | 13,189 | +6.28(+4.69%) |
Sep 18, 2015 | 136.47 | 137.20 | 133.53 | 133.87 | 20,579 | -6.28(-4.48%) |
Sep 17, 2015 | 145.18 | 145.87 | 140.08 | 140.15 | 35,309 | -5.64(-3.87%) |
Sep 16, 2015 | 145.08 | 146.59 | 143.51 | 145.79 | 5,358 | +1.62(+1.12%) |
Sep 15, 2015 | 138.97 | 144.50 | 138.97 | 144.17 | 6,273 | +7.91(+5.80%) |
Sep 14, 2015 | 135.23 | 137.41 | 134.53 | 136.27 | 1,891 | -0.73(-0.53%) |
Sep 11, 2015 | 136.79 | 137.00 | 134.84 | 137.00 | 6,670 | -2.50(-1.79%) |
Sep 10, 2015 | 139.32 | 140.29 | 139.08 | 139.49 | 3,562 | +2.57(+1.87%) |
Sep 09, 2015 | 143.38 | 143.38 | 136.79 | 136.93 | 6,257 | -1.98(-1.42%) |
Sep 08, 2015 | 137.31 | 139.11 | 137.00 | 138.90 | 5,774 | +5.76(+4.32%) |
Sep 04, 2015 | 134.08 | 133.15 | 133.15 | 133.15 | 6,026 | -3.75(-2.74%) |
Sep 03, 2015 | 137.31 | 139.77 | 136.72 | 136.89 | 1,485 | -1.93(-1.39%) |
Sep 02, 2015 | 137.34 | 139.25 | 135.94 | 138.82 | 7,378 | +3.21(+2.37%) |
Sep 01, 2015 | 137.24 | 138.80 | 135.26 | 135.61 | 19,163 | -2.57(-1.86%) |
Aug 31, 2015 | 131.79 | 138.24 | 131.69 | 138.17 | 20,826 | +2.95(+2.18%) |
Aug 28, 2015 | 132.69 | 135.37 | 131.45 | 135.23 | 7,526 | -1.28(-0.94%) |
Aug 27, 2015 | 138.73 | 138.73 | 133.42 | 136.51 | 23,547 | -0.38(-0.28%) |
Aug 26, 2015 | 133.25 | 138.04 | 132.42 | 136.89 | 24,195 | +7.87(+6.10%) |
Aug 25, 2015 | 125.16 | 130.93 | 125.16 | 129.02 | 17,265 | +5.69(+4.61%) |
Aug 24, 2015 | 117.50 | 124.86 | 111.09 | 123.33 | 43,530 | +0.07(+0.06%) |
Aug 21, 2015 | 123.95 | 125.31 | 122.52 | 123.26 | 10,272 | -1.21(-0.98%) |
Aug 20, 2015 | 126.42 | 126.69 | 124.16 | 124.47 | 11,918 | -4.09(-3.18%) |
Aug 19, 2015 | 133.84 | 133.84 | 127.98 | 128.57 | 7,751 | -3.75(-2.83%) |
Aug 18, 2015 | 131.48 | 132.69 | 130.18 | 132.31 | 7,039 | +2.91(+2.25%) |
Aug 17, 2015 | 128.64 | 129.68 | 127.46 | 129.40 | 25,216 | -1.66(-1.27%) |
Aug 14, 2015 | 132.62 | 133.44 | 129.88 | 131.06 | 10,082 | -1.01(-0.76%) |
Aug 13, 2015 | 131.72 | 133.87 | 130.02 | 132.07 | 33,811 | +1.21(+0.93%) |
Aug 12, 2015 | 128.05 | 130.93 | 125.72 | 130.86 | 21,627 | +2.15(+1.67%) |
Aug 11, 2015 | 130.34 | 130.44 | 127.46 | 128.71 | 27,407 | -6.49(-4.80%) |
Aug 10, 2015 | 133.32 | 135.85 | 132.88 | 135.19 | 12,807 | +4.79(+3.67%) |
Aug 07, 2015 | 133.49 | 133.49 | 130.02 | 130.41 | 14,032 | -5.38(-3.96%) |
Aug 06, 2015 | 138.21 | 138.21 | 135.26 | 135.78 | 24,273 | -3.57(-2.56%) |
Aug 05, 2015 | 138.94 | 140.98 | 138.62 | 139.35 | 35,513 | +2.88(+2.11%) |
Aug 04, 2015 | 134.53 | 136.68 | 134.11 | 136.47 | 16,948 | +3.43(+2.58%) |
Aug 03, 2015 | 137.59 | 137.59 | 132.59 | 133.04 | 25,106 | -4.37(-3.18%) |
Jul 31, 2015 | 137.93 | 138.87 | 136.41 | 137.41 | 18,469 | -3.26(-2.32%) |
Jul 30, 2015 | 141.13 | 142.33 | 139.94 | 140.67 | 11,505 | -3.30(-2.29%) |
Jul 29, 2015 | 142.68 | 144.97 | 142.68 | 143.97 | 11,859 | +1.80(+1.27%) |
Jul 28, 2015 | 142.44 | 143.20 | 141.26 | 142.16 | 15,483 | +2.84(+2.04%) |
Jul 27, 2015 | 139.15 | 141.37 | 138.52 | 139.32 | 27,398 | -2.36(-1.66%) |
Jul 24, 2015 | 141.40 | 143.20 | 141.09 | 141.68 | 12,681 | -1.04(-0.73%) |
Jul 23, 2015 | 148.44 | 148.61 | 142.47 | 142.72 | 26,921 | -5.65(-3.81%) |
Jul 22, 2015 | 150.45 | 150.45 | 147.18 | 148.37 | 9,775 | -2.74(-1.81%) |
Jul 21, 2015 | 155.62 | 155.62 | 150.91 | 151.11 | 5,243 | -2.29(-1.49%) |
Jul 20, 2015 | 153.09 | 154.65 | 152.19 | 153.40 | 20,861 | +1.49(+0.98%) |
Jul 17, 2015 | 152.78 | 152.78 | 151.22 | 151.91 | 4,899 | -2.01(-1.31%) |
Jul 16, 2015 | 158.91 | 158.91 | 153.92 | 153.92 | 9,558 | -3.36(-2.14%) |
Jul 15, 2015 | 162.52 | 162.52 | 156.35 | 157.28 | 10,046 | -5.41(-3.33%) |
Jul 14, 2015 | 162.76 | 163.87 | 161.90 | 162.69 | 5,237 | -1.53(-0.93%) |
Jul 13, 2015 | 165.40 | 165.40 | 161.69 | 164.22 | 9,749 | +1.60(+0.98%) |
Jul 10, 2015 | 162.76 | 163.67 | 160.86 | 162.62 | 18,156 | +7.32(+4.71%) |
Jul 09, 2015 | 152.12 | 155.38 | 151.22 | 155.31 | 16,484 | +8.91(+6.09%) |
Jul 08, 2015 | 148.02 | 149.24 | 145.67 | 146.39 | 46,453 | -4.06(-2.70%) |
Jul 07, 2015 | 149.48 | 151.60 | 146.01 | 150.45 | 25,788 | -4.75(-3.06%) |
Jul 06, 2015 | 155.72 | 159.57 | 153.30 | 155.20 | 26,133 | -8.88(-5.41%) |
Jul 02, 2015 | 162.97 | 164.08 | 164.08 | 164.08 | 7,611 | -1.56(-0.94%) |
Jul 01, 2015 | 165.09 | 166.54 | 163.01 | 165.64 | 41,881 | +6.17(+3.87%) |
Jun 30, 2015 | 159.85 | 159.96 | 155.06 | 159.47 | 12,760 | +2.64(+1.68%) |
Jun 29, 2015 | 161.90 | 164.33 | 154.96 | 156.83 | 55,248 | -12.69(-7.49%) |
Jun 26, 2015 | 167.79 | 171.30 | 167.13 | 169.53 | 12,095 | +5.20(+3.17%) |
Jun 25, 2015 | 164.29 | 165.42 | 162.10 | 164.32 | 6,387 | +1.35(+0.83%) |
Jun 24, 2015 | 164.60 | 165.27 | 161.78 | 162.97 | 9,621 | -4.13(-2.47%) |
Jun 23, 2015 | 167.03 | 167.97 | 163.01 | 167.10 | 11,329 | +3.33(+2.03%) |
Jun 22, 2015 | 157.74 | 164.22 | 157.74 | 163.77 | 14,542 | +9.12(+5.90%) |
Jun 19, 2015 | 156.66 | 156.87 | 154.34 | 154.65 | 13,390 | -6.17(-3.84%) |
Jun 18, 2015 | 160.72 | 163.94 | 160.44 | 160.82 | 13,622 | +2.29(+1.44%) |
Jun 17, 2015 | 157.39 | 161.97 | 157.11 | 158.53 | 16,338 | +3.36(+2.16%) |
Jun 16, 2015 | 156.90 | 159.64 | 155.13 | 155.18 | 9,528 | -3.63(-2.29%) |
Jun 15, 2015 | 155.38 | 160.09 | 155.00 | 158.81 | 8,748 | -0.59(-0.37%) |
Jun 12, 2015 | 161.00 | 161.17 | 155.34 | 159.40 | 22,123 | -0.31(-0.20%) |
Jun 11, 2015 | 165.68 | 167.06 | 159.59 | 159.71 | 32,251 | -10.51(-6.17%) |
Jun 10, 2015 | 168.35 | 171.28 | 167.76 | 170.22 | 42,658 | +4.37(+2.63%) |
Jun 09, 2015 | 164.22 | 167.62 | 163.44 | 165.85 | 15,429 | +3.61(+2.22%) |
Jun 08, 2015 | 160.13 | 162.38 | 159.16 | 162.24 | 11,979 | +0.83(+0.52%) |
Jun 05, 2015 | 160.41 | 162.17 | 158.02 | 161.41 | 20,753 | +5.48(+3.51%) |
Jun 04, 2015 | 159.26 | 159.58 | 155.03 | 155.93 | 15,679 | -6.17(-3.81%) |
Jun 03, 2015 | 159.16 | 163.27 | 158.12 | 162.10 | 26,347 | +7.28(+4.70%) |
Jun 02, 2015 | 152.60 | 155.86 | 152.50 | 154.82 | 13,500 | +6.56(+4.42%) |
Jun 01, 2015 | 145.46 | 149.76 | 144.68 | 148.27 | 11,864 | +4.09(+2.84%) |
May 29, 2015 | 142.58 | 144.59 | 141.19 | 144.17 | 15,624 | -1.13(-0.78%) |
May 28, 2015 | 144.83 | 145.84 | 143.59 | 145.31 | 7,507 | +1.17(+0.81%) |
May 27, 2015 | 146.29 | 148.15 | 143.65 | 144.14 | 15,782 | -1.18(-0.81%) |
May 26, 2015 | 151.63 | 151.63 | 144.83 | 145.32 | 22,651 | -7.98(-5.20%) |
May 22, 2015 | 152.08 | 153.30 | 153.30 | 153.30 | 10,178 | -0.07(-0.04%) |
May 21, 2015 | 156.31 | 156.76 | 152.39 | 153.37 | 13,969 | -6.55(-4.10%) |
May 20, 2015 | 159.71 | 161.51 | 157.49 | 159.92 | 7,834 | -0.45(-0.28%) |
May 19, 2015 | 161.65 | 162.14 | 155.51 | 160.37 | 12,550 | +3.99(+2.55%) |
May 18, 2015 | 154.13 | 157.04 | 153.54 | 156.38 | 16,088 | +7.00(+4.69%) |
May 15, 2015 | 154.20 | 154.30 | 147.85 | 149.38 | 16,554 | -9.54(-6.00%) |
May 14, 2015 | 159.99 | 160.79 | 156.10 | 158.91 | 14,323 | -1.01(-0.63%) |
May 13, 2015 | 153.26 | 161.00 | 153.26 | 159.92 | 13,010 | +3.40(+2.17%) |
May 12, 2015 | 159.19 | 160.23 | 153.32 | 156.52 | 34,718 | -1.01(-0.64%) |
May 11, 2015 | 149.69 | 157.60 | 149.69 | 157.53 | 17,057 | +10.75(+7.33%) |
May 08, 2015 | 143.86 | 147.40 | 143.24 | 146.78 | 13,744 | -1.49(-1.01%) |
May 07, 2015 | 151.01 | 151.18 | 146.74 | 148.27 | 41,963 | -5.93(-3.85%) |
May 06, 2015 | 149.24 | 154.93 | 148.96 | 154.20 | 30,973 | +7.87(+5.38%) |
May 05, 2015 | 145.98 | 150.00 | 145.60 | 146.32 | 26,314 | +0.31(+0.21%) |
May 04, 2015 | 141.02 | 146.53 | 140.46 | 146.01 | 10,650 | +4.23(+2.98%) |
May 01, 2015 | 139.57 | 142.86 | 139.32 | 141.78 | 8,089 | +5.31(+3.89%) |
Apr 30, 2015 | 139.56 | 140.85 | 136.05 | 136.47 | 18,828 | -0.56(-0.41%) |
Apr 29, 2015 | 137.10 | 138.42 | 135.05 | 137.03 | 26,970 | +4.86(+3.67%) |
Apr 28, 2015 | 129.68 | 132.17 | 128.22 | 132.17 | 11,744 | +5.11(+4.02%) |
Apr 27, 2015 | 127.08 | 128.98 | 126.00 | 127.06 | 5,632 | -0.15(-0.12%) |
Apr 24, 2015 | 128.39 | 128.50 | 126.59 | 127.22 | 5,873 | -2.39(-1.85%) |
Apr 23, 2015 | 131.10 | 131.31 | 128.32 | 129.61 | 5,426 | -1.53(-1.16%) |
Apr 22, 2015 | 126.38 | 131.71 | 126.38 | 131.13 | 11,014 | +5.73(+4.57%) |
Apr 21, 2015 | 124.02 | 125.55 | 123.92 | 125.40 | 16,617 | +1.62(+1.31%) |
Apr 20, 2015 | 121.91 | 124.73 | 121.84 | 123.78 | 9,362 | +3.30(+2.73%) |
Apr 17, 2015 | 125.31 | 125.31 | 120.17 | 120.49 | 9,012 | -4.20(-3.37%) |
Apr 16, 2015 | 122.71 | 126.35 | 122.57 | 124.68 | 8,228 | +1.80(+1.47%) |
Apr 15, 2015 | 121.94 | 123.73 | 121.42 | 122.88 | 6,244 | +0.10(+0.08%) |
Apr 14, 2015 | 121.32 | 123.33 | 119.48 | 122.78 | 14,563 | -2.71(-2.16%) |
Apr 13, 2015 | 126.31 | 126.31 | 125.03 | 125.48 | 5,630 | -0.17(-0.14%) |
Apr 10, 2015 | 123.68 | 125.97 | 123.61 | 125.65 | 7,275 | -0.69(-0.55%) |
Apr 09, 2015 | 122.67 | 127.18 | 122.67 | 126.35 | 5,396 | +4.27(+3.49%) |
Apr 08, 2015 | 122.36 | 124.86 | 121.08 | 122.08 | 6,505 | +0.35(+0.29%) |
Apr 07, 2015 | 124.54 | 125.41 | 121.73 | 121.73 | 9,924 | -3.19(-2.55%) |
Apr 06, 2015 | 121.22 | 125.72 | 120.94 | 124.93 | 6,336 | +2.15(+1.75%) |
Apr 02, 2015 | 119.90 | 122.78 | 122.78 | 122.78 | 11,763 | +3.61(+3.03%) |
Apr 01, 2015 | 121.39 | 121.42 | 118.34 | 119.17 | 22,457 | -5.24(-4.21%) |
Mar 31, 2015 | 126.11 | 126.11 | 123.95 | 124.41 | 4,560 | -0.55(-0.44%) |
Mar 30, 2015 | 123.54 | 125.62 | 123.36 | 124.96 | 15,779 | +1.66(+1.35%) |
Mar 27, 2015 | 126.42 | 126.42 | 123.03 | 123.30 | 9,499 | -4.75(-3.71%) |
Mar 26, 2015 | 123.78 | 128.84 | 123.49 | 128.05 | 13,003 | +6.00(+4.92%) |
Mar 25, 2015 | 119.10 | 122.29 | 118.96 | 122.05 | 11,978 | +2.84(+2.39%) |
Mar 24, 2015 | 121.39 | 122.43 | 119.17 | 119.20 | 8,749 | -3.71(-3.02%) |
Mar 23, 2015 | 121.70 | 123.28 | 121.70 | 122.91 | 4,315 | +0.59(+0.48%) |
Mar 20, 2015 | 123.33 | 123.40 | 121.91 | 122.32 | 9,503 | -2.05(-1.65%) |
Mar 19, 2015 | 123.50 | 125.86 | 122.08 | 124.37 | 11,308 | +1.94(+1.59%) |
Mar 18, 2015 | 127.25 | 131.76 | 122.30 | 122.43 | 29,393 | -7.39(-5.69%) |
Mar 17, 2015 | 131.31 | 132.07 | 129.71 | 129.82 | 19,458 | -3.68(-2.75%) |
Mar 16, 2015 | 133.32 | 135.26 | 132.53 | 133.49 | 6,831 | -3.43(-2.51%) |
Mar 13, 2015 | 137.13 | 137.62 | 134.57 | 136.93 | 7,359 | +0.55(+0.41%) |
Mar 12, 2015 | 132.38 | 136.68 | 132.38 | 136.37 | 11,309 | +0.87(+0.64%) |
Mar 11, 2015 | 138.97 | 139.01 | 135.12 | 135.50 | 8,638 | -3.19(-2.30%) |
Mar 10, 2015 | 139.87 | 140.19 | 138.38 | 138.69 | 10,445 | -5.41(-3.75%) |
Mar 09, 2015 | 144.17 | 146.19 | 143.76 | 144.10 | 16,432 | -3.92(-2.65%) |
Mar 06, 2015 | 144.94 | 150.20 | 144.10 | 148.02 | 30,997 | +8.64(+6.20%) |
Mar 05, 2015 | 138.73 | 140.22 | 137.93 | 139.39 | 9,523 | +1.11(+0.80%) |
Mar 04, 2015 | 137.27 | 139.60 | 138.76 | 138.28 | 9,608 | -0.49(-0.35%) |
Mar 03, 2015 | 137.41 | 139.08 | 136.13 | 138.76 | 10,993 | +1.60(+1.16%) |
Mar 02, 2015 | 131.51 | 137.34 | 131.51 | 137.17 | 5,318 | +6.94(+5.33%) |
Feb 27, 2015 | 131.86 | 133.32 | 129.99 | 130.23 | 5,237 | -3.16(-2.37%) |
Feb 26, 2015 | 129.64 | 133.42 | 128.53 | 133.39 | 9,144 | +5.27(+4.12%) |
Feb 25, 2015 | 130.41 | 131.55 | 127.80 | 128.12 | 8,359 | -2.12(-1.62%) |
Feb 24, 2015 | 136.37 | 137.17 | 129.65 | 130.23 | 18,103 | -5.06(-3.74%) |
Feb 23, 2015 | 137.59 | 137.59 | 134.88 | 135.30 | 3,828 | -4.40(-3.15%) |
Feb 20, 2015 | 138.04 | 141.71 | 135.26 | 139.70 | 10,745 | -1.32(-0.93%) |
Feb 19, 2015 | 139.04 | 141.16 | 137.17 | 141.02 | 5,463 | +2.22(+1.60%) |
Feb 18, 2015 | 139.22 | 140.01 | 135.98 | 138.80 | 23,184 | -2.05(-1.45%) |
Feb 17, 2015 | 136.58 | 142.16 | 136.09 | 140.84 | 26,264 | +5.72(+4.24%) |
Feb 13, 2015 | 131.13 | 135.12 | 135.12 | 135.12 | 9,630 | +3.95(+3.01%) |
Feb 12, 2015 | 130.47 | 131.17 | 128.32 | 131.17 | 7,754 | +1.25(+0.96%) |
Feb 11, 2015 | 130.68 | 132.66 | 128.90 | 129.92 | 8,978 | -0.42(-0.32%) |
Feb 10, 2015 | 129.33 | 131.27 | 128.32 | 130.34 | 21,960 | +2.92(+2.29%) |
Feb 09, 2015 | 126.21 | 127.42 | 123.94 | 127.42 | 20,692 | +0.80(+0.63%) |
Feb 06, 2015 | 124.02 | 127.73 | 123.16 | 126.62 | 28,681 | +6.24(+5.19%) |
Feb 05, 2015 | 118.35 | 120.97 | 118.20 | 120.38 | 5,508 | +3.78(+3.24%) |
Feb 04, 2015 | 120.45 | 120.94 | 116.19 | 116.60 | 20,155 | -0.48(-0.41%) |
Feb 03, 2015 | 115.04 | 117.57 | 114.45 | 117.09 | 25,255 | +6.23(+5.62%) |
Feb 02, 2015 | 112.09 | 112.09 | 109.80 | 110.85 | 9,554 | +1.92(+1.76%) |
Jan 30, 2015 | 110.46 | 111.30 | 108.59 | 108.94 | 16,602 | -5.86(-5.11%) |
Jan 29, 2015 | 114.59 | 115.88 | 113.13 | 114.80 | 6,053 | +1.80(+1.60%) |
Jan 28, 2015 | 118.02 | 118.09 | 111.16 | 113.00 | 18,808 | -5.65(-4.76%) |
Jan 27, 2015 | 115.60 | 119.35 | 114.52 | 118.65 | 11,390 | -0.62(-0.52%) |
Jan 26, 2015 | 117.85 | 119.90 | 117.19 | 119.27 | 8,297 | +1.01(+0.85%) |
Jan 23, 2015 | 119.62 | 119.62 | 117.23 | 118.27 | 15,858 | -5.06(-4.11%) |
Jan 22, 2015 | 120.14 | 125.06 | 120.00 | 123.33 | 16,900 | +1.53(+1.25%) |
Jan 21, 2015 | 117.23 | 122.94 | 116.22 | 121.80 | 9,013 | +3.88(+3.29%) |
Jan 20, 2015 | 120.07 | 120.10 | 117.40 | 117.92 | 8,750 | -4.65(-3.79%) |
Jan 16, 2015 | 119.45 | 122.95 | 118.61 | 122.57 | 14,328 | +4.65(+3.94%) |
Jan 15, 2015 | 123.68 | 124.13 | 117.61 | 117.92 | 12,163 | -5.79(-4.68%) |
Jan 14, 2015 | 121.04 | 123.92 | 120.17 | 123.71 | 18,318 | -2.84(-2.25%) |
Jan 13, 2015 | 127.73 | 128.43 | 124.37 | 126.56 | 9,070 | -0.07(-0.05%) |
Jan 12, 2015 | 128.88 | 128.95 | 125.17 | 126.62 | 9,997 | -2.19(-1.70%) |
Jan 09, 2015 | 134.71 | 134.71 | 128.81 | 128.81 | 8,222 | -4.44(-3.33%) |
Jan 08, 2015 | 131.31 | 133.75 | 131.17 | 133.25 | 10,292 | +4.96(+3.87%) |
Jan 07, 2015 | 129.92 | 131.24 | 127.91 | 128.29 | 7,251 | +0.83(+0.65%) |
Jan 06, 2015 | 130.30 | 131.62 | 124.75 | 127.46 | 25,372 | -7.21(-5.36%) |
Jan 05, 2015 | 138.87 | 138.97 | 133.74 | 134.67 | 20,359 | -6.69(-4.74%) |