Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 93.05 | 94.11 | 92.16 | 92.87 | 281,425 | -0.36(-0.38%) |
Feb 26, 2016 | 92.74 | 94.34 | 92.43 | 93.23 | 178,070 | +1.04(+1.13%) |
Feb 25, 2016 | 91.16 | 92.20 | 90.70 | 92.19 | 266,953 | +1.35(+1.48%) |
Feb 24, 2016 | 89.73 | 91.23 | 88.45 | 90.84 | 188,851 | +0.05(+0.05%) |
Feb 23, 2016 | 91.00 | 91.89 | 90.73 | 90.79 | 217,625 | -0.81(-0.89%) |
Feb 22, 2016 | 90.67 | 91.93 | 90.35 | 91.61 | 244,874 | +1.84(+2.05%) |
Feb 19, 2016 | 90.06 | 90.35 | 88.84 | 89.76 | 674,351 | -0.90(-0.99%) |
Feb 18, 2016 | 92.02 | 92.17 | 90.53 | 90.67 | 256,323 | -0.94(-1.03%) |
Feb 17, 2016 | 91.86 | 92.34 | 90.17 | 91.61 | 383,474 | +0.69(+0.76%) |
Feb 16, 2016 | 93.24 | 93.33 | 88.07 | 90.92 | 412,705 | -1.62(-1.75%) |
Feb 12, 2016 | 88.43 | 92.54 | 92.54 | 92.54 | 620,122 | +5.92(+6.84%) |
Feb 11, 2016 | 85.86 | 86.93 | 84.02 | 86.61 | 403,197 | -0.50(-0.58%) |
Feb 10, 2016 | 86.62 | 88.52 | 86.62 | 87.12 | 217,420 | +1.16(+1.35%) |
Feb 09, 2016 | 83.99 | 86.72 | 83.37 | 85.95 | 282,885 | +0.73(+0.85%) |
Feb 08, 2016 | 89.76 | 89.76 | 83.80 | 85.23 | 598,119 | -5.97(-6.55%) |
Feb 05, 2016 | 93.89 | 94.00 | 90.79 | 91.20 | 218,841 | -3.09(-3.28%) |
Feb 04, 2016 | 92.82 | 94.81 | 92.82 | 94.29 | 196,822 | +1.41(+1.51%) |
Feb 03, 2016 | 92.42 | 93.28 | 89.51 | 92.89 | 335,936 | +1.47(+1.61%) |
Feb 02, 2016 | 94.65 | 94.65 | 91.35 | 91.41 | 266,525 | -4.54(-4.73%) |
Feb 01, 2016 | 94.78 | 96.33 | 94.57 | 95.95 | 323,270 | +0.53(+0.56%) |
Jan 29, 2016 | 93.21 | 95.56 | 92.77 | 95.42 | 415,104 | +2.63(+2.83%) |
Jan 28, 2016 | 93.87 | 94.44 | 92.46 | 92.79 | 155,997 | -0.35(-0.37%) |
Jan 27, 2016 | 94.14 | 95.10 | 92.35 | 93.14 | 203,661 | -1.33(-1.41%) |
Jan 26, 2016 | 92.39 | 94.50 | 92.25 | 94.47 | 201,325 | +2.34(+2.54%) |
Jan 25, 2016 | 93.70 | 93.77 | 91.71 | 92.13 | 241,987 | -1.84(-1.96%) |
Jan 22, 2016 | 93.73 | 94.94 | 93.36 | 93.97 | 174,250 | +1.42(+1.53%) |
Jan 21, 2016 | 94.42 | 94.67 | 91.99 | 92.56 | 260,691 | -1.75(-1.86%) |
Jan 20, 2016 | 91.60 | 94.99 | 90.15 | 94.31 | 357,641 | +1.27(+1.37%) |
Jan 19, 2016 | 93.53 | 93.83 | 91.98 | 93.04 | 311,433 | +0.56(+0.61%) |
Jan 15, 2016 | 90.67 | 92.48 | 92.48 | 92.48 | 325,017 | +0.08(+0.08%) |
Jan 14, 2016 | 90.49 | 92.92 | 88.90 | 92.40 | 258,829 | +2.39(+2.65%) |
Jan 13, 2016 | 92.07 | 92.76 | 89.65 | 90.02 | 205,316 | -1.70(-1.85%) |
Jan 12, 2016 | 92.49 | 92.81 | 90.50 | 91.71 | 149,605 | +0.06(+0.06%) |
Jan 11, 2016 | 92.64 | 92.92 | 90.80 | 91.66 | 264,410 | -0.40(-0.43%) |
Jan 08, 2016 | 94.14 | 94.50 | 91.87 | 92.05 | 197,903 | -1.46(-1.57%) |
Jan 07, 2016 | 94.78 | 95.68 | 92.64 | 93.52 | 251,088 | -3.22(-3.33%) |
Jan 06, 2016 | 96.83 | 97.55 | 95.92 | 96.74 | 137,033 | -1.42(-1.44%) |
Jan 05, 2016 | 99.24 | 99.68 | 97.27 | 98.15 | 176,781 | -0.62(-0.63%) |
Jan 04, 2016 | 99.61 | 99.81 | 97.56 | 98.77 | 207,612 | -1.99(-1.97%) |
Dec 31, 2015 | 102.33 | 100.76 | 100.76 | 100.76 | 127,387 | -1.81(-1.77%) |
Dec 30, 2015 | 103.96 | 104.17 | 102.51 | 102.57 | 87,272 | -1.67(-1.60%) |
Dec 29, 2015 | 103.66 | 104.49 | 102.98 | 104.24 | 95,958 | +1.19(+1.16%) |
Dec 28, 2015 | 102.45 | 103.11 | 101.55 | 103.05 | 87,140 | +0.22(+0.22%) |
Dec 24, 2015 | 102.96 | 102.82 | 102.82 | 102.82 | 84,787 | -0.39(-0.37%) |
Dec 23, 2015 | 101.65 | 103.28 | 101.39 | 103.21 | 120,765 | +2.14(+2.12%) |
Dec 22, 2015 | 100.56 | 101.27 | 99.33 | 101.07 | 154,584 | +0.81(+0.81%) |
Dec 21, 2015 | 98.80 | 100.28 | 98.01 | 100.25 | 339,981 | +2.37(+2.42%) |
Dec 18, 2015 | 100.61 | 100.61 | 97.89 | 97.89 | 269,098 | -3.02(-2.99%) |
Dec 17, 2015 | 102.49 | 102.67 | 100.80 | 100.90 | 227,279 | -1.75(-1.70%) |
Dec 16, 2015 | 100.35 | 103.03 | 99.96 | 102.65 | 171,278 | +2.99(+3.00%) |
Dec 15, 2015 | 99.56 | 99.98 | 98.64 | 99.66 | 189,755 | +0.91(+0.92%) |
Dec 14, 2015 | 100.09 | 100.86 | 98.07 | 98.75 | 145,003 | -1.15(-1.15%) |
Dec 11, 2015 | 100.75 | 101.27 | 99.76 | 99.91 | 205,144 | -2.55(-2.49%) |
Dec 10, 2015 | 101.26 | 103.00 | 101.17 | 102.45 | 223,416 | +1.25(+1.24%) |
Dec 09, 2015 | 103.16 | 104.41 | 100.44 | 101.20 | 190,613 | -2.43(-2.35%) |
Dec 08, 2015 | 102.66 | 104.67 | 102.32 | 103.64 | 224,099 | -0.25(-0.24%) |
Dec 07, 2015 | 104.38 | 104.47 | 103.07 | 103.89 | 167,125 | -1.04(-0.99%) |
Dec 04, 2015 | 101.88 | 105.00 | 101.88 | 104.93 | 218,644 | +3.21(+3.15%) |
Dec 03, 2015 | 103.67 | 103.72 | 100.59 | 101.72 | 271,078 | -1.19(-1.16%) |
Dec 02, 2015 | 104.50 | 105.14 | 102.53 | 102.91 | 166,284 | -1.90(-1.81%) |
Dec 01, 2015 | 104.98 | 105.53 | 103.67 | 104.81 | 204,403 | +0.31(+0.30%) |
Nov 30, 2015 | 105.94 | 106.16 | 104.41 | 104.50 | 156,444 | -1.12(-1.06%) |
Nov 27, 2015 | 104.39 | 105.92 | 104.33 | 105.62 | 71,531 | +1.15(+1.10%) |
Nov 25, 2015 | 104.36 | 104.47 | 104.47 | 104.47 | 82,930 | +0.11(+0.10%) |
Nov 24, 2015 | 104.05 | 104.84 | 103.06 | 104.36 | 140,731 | -0.46(-0.44%) |
Nov 23, 2015 | 103.43 | 105.91 | 102.78 | 104.82 | 138,603 | +0.75(+0.72%) |
Nov 20, 2015 | 105.29 | 105.29 | 103.62 | 104.07 | 128,495 | -0.64(-0.61%) |
Nov 19, 2015 | 105.22 | 105.59 | 104.33 | 104.71 | 108,617 | -0.43(-0.41%) |
Nov 18, 2015 | 104.13 | 105.27 | 102.83 | 105.14 | 174,285 | +1.34(+1.29%) |
Nov 17, 2015 | 104.08 | 105.70 | 103.14 | 103.80 | 132,132 | -0.11(-0.10%) |
Nov 16, 2015 | 103.11 | 103.93 | 102.16 | 103.91 | 197,285 | +0.63(+0.61%) |
Nov 13, 2015 | 105.25 | 105.97 | 103.20 | 103.28 | 172,013 | -2.30(-2.18%) |
Nov 12, 2015 | 106.95 | 107.59 | 105.48 | 105.58 | 181,939 | -1.83(-1.71%) |
Nov 11, 2015 | 105.93 | 107.59 | 105.19 | 107.41 | 188,677 | +1.54(+1.46%) |
Nov 10, 2015 | 107.48 | 108.10 | 105.49 | 105.87 | 343,835 | -1.94(-1.80%) |
Nov 09, 2015 | 109.31 | 109.31 | 106.95 | 107.81 | 154,061 | -1.94(-1.77%) |
Nov 06, 2015 | 107.84 | 109.78 | 107.65 | 109.75 | 191,044 | +1.55(+1.43%) |
Nov 05, 2015 | 108.08 | 109.12 | 107.41 | 108.19 | 295,763 | -0.16(-0.15%) |
Nov 04, 2015 | 105.35 | 109.07 | 105.35 | 108.36 | 372,530 | +3.17(+3.01%) |
Nov 03, 2015 | 104.71 | 108.56 | 102.91 | 105.19 | 817,462 | -6.30(-5.65%) |
Nov 02, 2015 | 110.71 | 111.97 | 110.04 | 111.49 | 250,626 | +1.10(+0.99%) |
Oct 30, 2015 | 108.80 | 110.72 | 108.40 | 110.39 | 233,047 | +1.89(+1.74%) |
Oct 29, 2015 | 108.47 | 108.83 | 107.45 | 108.50 | 148,020 | -0.27(-0.25%) |
Oct 28, 2015 | 107.95 | 109.48 | 106.74 | 108.78 | 192,209 | +1.14(+1.06%) |
Oct 27, 2015 | 108.00 | 108.00 | 106.25 | 107.63 | 190,520 | -0.96(-0.88%) |
Oct 26, 2015 | 108.52 | 109.07 | 107.94 | 108.59 | 116,836 | -0.14(-0.13%) |
Oct 23, 2015 | 108.72 | 109.56 | 107.69 | 108.73 | 137,855 | +0.96(+0.89%) |
Oct 22, 2015 | 107.94 | 108.53 | 106.68 | 107.77 | 203,537 | +0.58(+0.54%) |
Oct 21, 2015 | 110.08 | 110.08 | 107.10 | 107.19 | 105,683 | -2.64(-2.40%) |
Oct 20, 2015 | 108.30 | 109.96 | 108.30 | 109.82 | 109,738 | +1.47(+1.36%) |
Oct 19, 2015 | 107.93 | 108.37 | 107.34 | 108.35 | 121,758 | -0.03(-0.03%) |
Oct 16, 2015 | 109.08 | 109.47 | 107.65 | 108.38 | 118,660 | -0.14(-0.13%) |
Oct 15, 2015 | 107.33 | 108.64 | 106.69 | 108.52 | 99,043 | +1.73(+1.62%) |
Oct 14, 2015 | 108.64 | 109.07 | 106.58 | 106.79 | 112,625 | -1.73(-1.60%) |
Oct 13, 2015 | 109.32 | 110.10 | 108.46 | 108.52 | 221,097 | -1.38(-1.25%) |
Oct 12, 2015 | 110.13 | 110.45 | 109.24 | 109.90 | 145,720 | -0.41(-0.37%) |
Oct 09, 2015 | 109.79 | 110.67 | 109.51 | 110.31 | 185,320 | +0.75(+0.68%) |
Oct 08, 2015 | 107.23 | 109.63 | 106.82 | 109.56 | 180,082 | +1.77(+1.65%) |
Oct 07, 2015 | 105.71 | 107.93 | 105.62 | 107.79 | 271,869 | +2.78(+2.65%) |
Oct 06, 2015 | 105.34 | 105.83 | 104.41 | 105.00 | 142,560 | -0.55(-0.52%) |
Oct 05, 2015 | 104.67 | 106.16 | 103.88 | 105.56 | 176,347 | +1.65(+1.59%) |
Oct 02, 2015 | 101.28 | 103.91 | 100.77 | 103.91 | 162,702 | +1.13(+1.10%) |
Oct 01, 2015 | 101.97 | 102.84 | 101.37 | 102.78 | 231,543 | +0.98(+0.96%) |
Sep 30, 2015 | 100.50 | 101.80 | 99.53 | 101.80 | 725,564 | +2.38(+2.40%) |
Sep 29, 2015 | 99.43 | 99.57 | 98.49 | 99.41 | 178,541 | +0.15(+0.15%) |
Sep 28, 2015 | 101.87 | 102.77 | 99.20 | 99.27 | 245,271 | -3.12(-3.05%) |
Sep 25, 2015 | 102.80 | 103.08 | 101.81 | 102.39 | 206,284 | +0.64(+0.63%) |
Sep 24, 2015 | 101.17 | 101.95 | 100.18 | 101.75 | 221,906 | -0.62(-0.61%) |
Sep 23, 2015 | 102.29 | 103.04 | 101.92 | 102.37 | 142,238 | -0.06(-0.06%) |
Sep 22, 2015 | 101.20 | 102.63 | 100.93 | 102.43 | 256,930 | -0.14(-0.13%) |
Sep 21, 2015 | 102.07 | 102.88 | 101.54 | 102.56 | 192,502 | +0.89(+0.88%) |
Sep 18, 2015 | 102.10 | 103.48 | 101.48 | 101.67 | 336,256 | -1.55(-1.50%) |
Sep 17, 2015 | 104.03 | 104.75 | 103.05 | 103.22 | 278,346 | -1.16(-1.12%) |
Sep 16, 2015 | 103.42 | 104.71 | 103.13 | 104.39 | 166,261 | +1.24(+1.20%) |
Sep 15, 2015 | 101.87 | 103.27 | 101.38 | 103.14 | 197,831 | +1.52(+1.50%) |
Sep 14, 2015 | 102.04 | 102.27 | 100.73 | 101.62 | 219,455 | -0.17(-0.16%) |
Sep 11, 2015 | 101.46 | 102.12 | 100.62 | 101.79 | 228,041 | -0.30(-0.29%) |
Sep 10, 2015 | 103.16 | 103.45 | 101.61 | 102.09 | 259,818 | -1.20(-1.16%) |
Sep 09, 2015 | 104.85 | 105.81 | 103.04 | 103.29 | 323,139 | -0.52(-0.50%) |
Sep 08, 2015 | 102.01 | 103.94 | 101.15 | 103.81 | 289,591 | +3.78(+3.78%) |
Sep 04, 2015 | 100.11 | 100.03 | 100.03 | 100.03 | 180,301 | -1.62(-1.59%) |
Sep 03, 2015 | 101.53 | 102.29 | 101.14 | 101.65 | 209,504 | +0.33(+0.33%) |
Sep 02, 2015 | 100.16 | 101.43 | 99.63 | 101.32 | 220,070 | +2.37(+2.39%) |
Sep 01, 2015 | 100.56 | 101.42 | 98.28 | 98.96 | 341,185 | -3.78(-3.68%) |
Aug 31, 2015 | 103.41 | 104.45 | 102.47 | 102.74 | 195,848 | -1.06(-1.02%) |
Aug 28, 2015 | 103.33 | 104.03 | 102.75 | 103.79 | 228,345 | -0.16(-0.16%) |
Aug 27, 2015 | 102.54 | 104.61 | 101.86 | 103.96 | 316,957 | +2.45(+2.42%) |
Aug 26, 2015 | 100.08 | 101.64 | 97.85 | 101.50 | 280,371 | +3.41(+3.48%) |
Aug 25, 2015 | 101.28 | 102.34 | 97.99 | 98.09 | 372,039 | -0.97(-0.98%) |
Aug 24, 2015 | 97.03 | 101.14 | 96.97 | 99.06 | 564,512 | -4.57(-4.41%) |
Aug 21, 2015 | 107.16 | 107.75 | 103.54 | 103.63 | 244,893 | -4.80(-4.43%) |
Aug 20, 2015 | 109.37 | 109.63 | 107.89 | 108.43 | 352,644 | -2.12(-1.92%) |
Aug 19, 2015 | 112.07 | 112.19 | 110.12 | 110.55 | 141,538 | -2.08(-1.84%) |
Aug 18, 2015 | 112.04 | 112.81 | 111.85 | 112.62 | 219,319 | +0.26(+0.23%) |
Aug 17, 2015 | 112.71 | 113.24 | 111.23 | 112.36 | 222,050 | -0.57(-0.51%) |
Aug 14, 2015 | 112.49 | 113.42 | 111.98 | 112.94 | 131,911 | +0.45(+0.40%) |
Aug 13, 2015 | 112.17 | 113.12 | 110.76 | 112.49 | 293,668 | +0.23(+0.21%) |
Aug 12, 2015 | 111.64 | 113.72 | 110.78 | 112.26 | 308,025 | -0.32(-0.28%) |
Aug 11, 2015 | 113.03 | 113.70 | 111.51 | 112.58 | 354,137 | -1.75(-1.53%) |
Aug 10, 2015 | 113.59 | 115.15 | 112.85 | 114.32 | 255,949 | +1.76(+1.56%) |
Aug 07, 2015 | 112.08 | 113.58 | 111.26 | 112.57 | 435,299 | -0.06(-0.05%) |
Aug 06, 2015 | 121.00 | 121.00 | 111.59 | 112.62 | 461,433 | -9.01(-7.41%) |
Aug 05, 2015 | 122.02 | 122.61 | 121.23 | 121.63 | 182,989 | +0.80(+0.66%) |
Aug 04, 2015 | 120.48 | 121.39 | 119.76 | 120.84 | 171,614 | +0.43(+0.35%) |
Aug 03, 2015 | 121.23 | 121.23 | 119.53 | 120.41 | 151,009 | -0.55(-0.46%) |
Jul 31, 2015 | 121.74 | 121.97 | 120.74 | 120.96 | 143,737 | -0.48(-0.39%) |
Jul 30, 2015 | 120.68 | 121.74 | 120.03 | 121.44 | 154,665 | +0.18(+0.15%) |
Jul 29, 2015 | 119.45 | 121.76 | 119.05 | 121.25 | 213,988 | +1.98(+1.66%) |
Jul 28, 2015 | 119.01 | 119.34 | 117.30 | 119.28 | 188,880 | +1.03(+0.87%) |
Jul 27, 2015 | 117.72 | 118.56 | 117.37 | 118.25 | 215,754 | -0.09(-0.07%) |
Jul 24, 2015 | 119.47 | 119.85 | 118.03 | 118.33 | 155,767 | -0.63(-0.53%) |
Jul 23, 2015 | 118.96 | 120.58 | 118.36 | 118.97 | 174,537 | -0.16(-0.14%) |
Jul 22, 2015 | 119.01 | 120.03 | 118.70 | 119.13 | 166,573 | +0.11(+0.09%) |
Jul 21, 2015 | 120.53 | 120.76 | 118.71 | 119.02 | 116,874 | -1.91(-1.58%) |
Jul 20, 2015 | 121.11 | 121.41 | 120.38 | 120.93 | 108,474 | -0.24(-0.20%) |
Jul 17, 2015 | 121.34 | 122.05 | 120.83 | 121.18 | 218,041 | -0.27(-0.22%) |
Jul 16, 2015 | 121.68 | 121.68 | 119.42 | 121.45 | 132,245 | +0.50(+0.42%) |
Jul 15, 2015 | 122.06 | 122.16 | 120.72 | 120.94 | 196,902 | -1.21(-0.99%) |
Jul 14, 2015 | 121.44 | 122.35 | 121.40 | 122.16 | 207,616 | +0.35(+0.29%) |
Jul 13, 2015 | 121.48 | 121.97 | 120.85 | 121.81 | 107,602 | +1.39(+1.15%) |
Jul 10, 2015 | 119.69 | 120.83 | 118.95 | 120.42 | 197,872 | +2.30(+1.95%) |
Jul 09, 2015 | 118.59 | 119.11 | 117.64 | 118.12 | 214,119 | +1.37(+1.17%) |
Jul 08, 2015 | 118.09 | 118.92 | 116.46 | 116.75 | 181,675 | -2.46(-2.07%) |
Jul 07, 2015 | 118.58 | 119.36 | 116.89 | 119.22 | 159,495 | +0.62(+0.52%) |
Jul 06, 2015 | 118.01 | 119.15 | 117.59 | 118.60 | 166,029 | -0.76(-0.63%) |
Jul 02, 2015 | 119.91 | 119.35 | 119.35 | 119.35 | 190,925 | -0.18(-0.15%) |
Jul 01, 2015 | 119.03 | 120.04 | 118.49 | 119.53 | 193,844 | +1.25(+1.06%) |
Jun 30, 2015 | 119.88 | 119.88 | 118.03 | 118.28 | 198,021 | -0.47(-0.40%) |
Jun 29, 2015 | 121.72 | 122.00 | 118.69 | 118.75 | 167,513 | -4.07(-3.32%) |
Jun 26, 2015 | 123.20 | 123.47 | 121.60 | 122.82 | 368,506 | -0.03(-0.02%) |
Jun 25, 2015 | 124.24 | 124.46 | 122.63 | 122.85 | 166,058 | -0.82(-0.67%) |
Jun 24, 2015 | 124.52 | 124.98 | 123.64 | 123.68 | 128,409 | -0.82(-0.66%) |
Jun 23, 2015 | 124.45 | 124.87 | 123.58 | 124.50 | 157,281 | +0.21(+0.17%) |
Jun 22, 2015 | 125.15 | 125.15 | 124.08 | 124.29 | 117,580 | -0.07(-0.05%) |
Jun 19, 2015 | 124.14 | 124.92 | 124.14 | 124.36 | 161,796 | -0.18(-0.15%) |
Jun 18, 2015 | 123.55 | 124.73 | 122.91 | 124.54 | 177,962 | +1.26(+1.02%) |
Jun 17, 2015 | 123.37 | 124.23 | 122.38 | 123.28 | 221,271 | +0.18(+0.15%) |
Jun 16, 2015 | 123.23 | 123.87 | 121.59 | 123.10 | 249,223 | -0.74(-0.59%) |
Jun 15, 2015 | 123.73 | 124.44 | 122.78 | 123.83 | 185,727 | -1.35(-1.08%) |
Jun 12, 2015 | 126.23 | 126.53 | 125.02 | 125.18 | 106,272 | -1.46(-1.16%) |
Jun 11, 2015 | 126.44 | 126.92 | 126.09 | 126.64 | 116,835 | +0.52(+0.42%) |
Jun 10, 2015 | 125.07 | 126.59 | 124.58 | 126.12 | 199,247 | +1.75(+1.41%) |
Jun 09, 2015 | 123.06 | 125.00 | 122.61 | 124.37 | 155,849 | +1.27(+1.03%) |
Jun 08, 2015 | 123.04 | 123.85 | 122.83 | 123.10 | 164,662 | +0.05(+0.04%) |
Jun 05, 2015 | 122.45 | 123.18 | 121.96 | 123.05 | 142,652 | +0.23(+0.19%) |
Jun 04, 2015 | 124.52 | 124.79 | 122.48 | 122.81 | 152,630 | -2.76(-2.20%) |
Jun 03, 2015 | 124.76 | 125.70 | 123.20 | 125.58 | 144,038 | +1.22(+0.98%) |
Jun 02, 2015 | 124.28 | 125.32 | 123.36 | 124.36 | 137,341 | -0.14(-0.11%) |
Jun 01, 2015 | 124.63 | 124.92 | 122.81 | 124.49 | 237,690 | +0.47(+0.38%) |
May 29, 2015 | 125.02 | 125.02 | 123.73 | 124.03 | 290,262 | -0.89(-0.71%) |
May 28, 2015 | 125.44 | 125.67 | 124.11 | 124.92 | 102,720 | -0.58(-0.46%) |
May 27, 2015 | 123.95 | 125.64 | 123.42 | 125.50 | 178,261 | +1.66(+1.34%) |
May 26, 2015 | 124.21 | 124.59 | 123.42 | 123.84 | 173,318 | -1.19(-0.95%) |
May 22, 2015 | 125.60 | 125.03 | 125.03 | 125.03 | 137,701 | -0.75(-0.59%) |
May 21, 2015 | 124.98 | 126.00 | 124.16 | 125.78 | 188,784 | +0.79(+0.63%) |
May 20, 2015 | 125.78 | 125.93 | 124.95 | 125.00 | 114,595 | -0.78(-0.62%) |
May 19, 2015 | 125.64 | 126.03 | 125.21 | 125.77 | 185,391 | +0.01(+0.01%) |
May 18, 2015 | 124.27 | 125.89 | 124.17 | 125.76 | 167,481 | +1.21(+0.97%) |
May 15, 2015 | 125.30 | 125.92 | 123.50 | 124.55 | 162,825 | -0.74(-0.59%) |
May 14, 2015 | 122.71 | 125.41 | 122.60 | 125.29 | 332,928 | +3.17(+2.60%) |
May 13, 2015 | 121.73 | 122.77 | 121.19 | 122.12 | 327,365 | +1.00(+0.82%) |
May 12, 2015 | 121.47 | 121.88 | 120.62 | 121.12 | 178,696 | -1.20(-0.98%) |
May 11, 2015 | 121.27 | 122.96 | 121.27 | 122.32 | 319,702 | +0.32(+0.26%) |
May 08, 2015 | 122.48 | 123.62 | 121.84 | 122.00 | 268,511 | +0.72(+0.59%) |
May 07, 2015 | 121.13 | 121.90 | 120.75 | 121.28 | 482,931 | +0.15(+0.12%) |
May 06, 2015 | 123.38 | 123.38 | 120.45 | 121.14 | 270,936 | -1.40(-1.14%) |
May 05, 2015 | 124.11 | 125.90 | 121.30 | 122.53 | 422,416 | -3.09(-2.46%) |
May 04, 2015 | 124.89 | 125.90 | 124.89 | 125.63 | 188,708 | +0.96(+0.77%) |
May 01, 2015 | 124.05 | 124.87 | 123.62 | 124.67 | 324,389 | +0.89(+0.72%) |
Apr 30, 2015 | 124.39 | 125.45 | 123.19 | 123.77 | 280,489 | -0.78(-0.62%) |
Apr 29, 2015 | 125.93 | 126.16 | 123.83 | 124.55 | 215,626 | -1.64(-1.30%) |
Apr 28, 2015 | 126.59 | 126.59 | 123.65 | 126.19 | 366,980 | -0.46(-0.36%) |
Apr 27, 2015 | 128.44 | 128.44 | 126.30 | 126.64 | 168,261 | -1.19(-0.93%) |
Apr 24, 2015 | 128.21 | 128.53 | 127.53 | 127.84 | 143,131 | -0.47(-0.36%) |
Apr 23, 2015 | 127.63 | 128.84 | 127.52 | 128.30 | 187,164 | +0.03(+0.02%) |
Apr 22, 2015 | 128.74 | 128.74 | 127.01 | 128.27 | 146,158 | +0.16(+0.13%) |
Apr 21, 2015 | 129.30 | 129.78 | 127.72 | 128.11 | 232,070 | -0.62(-0.48%) |
Apr 20, 2015 | 128.12 | 129.08 | 127.99 | 128.73 | 150,758 | +1.48(+1.17%) |
Apr 17, 2015 | 128.79 | 128.79 | 126.71 | 127.25 | 260,391 | -2.68(-2.06%) |
Apr 16, 2015 | 130.05 | 130.45 | 129.07 | 129.92 | 248,700 | -0.71(-0.54%) |
Apr 15, 2015 | 128.57 | 130.80 | 128.16 | 130.63 | 308,662 | +2.30(+1.79%) |
Apr 14, 2015 | 125.80 | 128.40 | 125.59 | 128.33 | 377,308 | +2.24(+1.78%) |
Apr 13, 2015 | 126.48 | 126.97 | 125.70 | 126.09 | 158,275 | -0.82(-0.65%) |
Apr 10, 2015 | 126.92 | 127.29 | 126.04 | 126.92 | 123,098 | +0.52(+0.41%) |
Apr 09, 2015 | 125.46 | 126.72 | 125.18 | 126.39 | 156,430 | +0.88(+0.70%) |
Apr 08, 2015 | 124.67 | 125.64 | 124.15 | 125.51 | 194,528 | +0.99(+0.79%) |
Apr 07, 2015 | 125.78 | 125.78 | 124.49 | 124.52 | 127,795 | -1.25(-0.99%) |
Apr 06, 2015 | 124.08 | 126.72 | 123.86 | 125.77 | 141,338 | +0.63(+0.50%) |
Apr 02, 2015 | 125.27 | 125.14 | 125.14 | 125.14 | 148,738 | +0.05(+0.04%) |
Apr 01, 2015 | 124.54 | 125.28 | 122.98 | 125.09 | 239,602 | +0.65(+0.52%) |
Mar 31, 2015 | 124.63 | 126.24 | 124.23 | 124.44 | 389,180 | -0.80(-0.63%) |
Mar 30, 2015 | 123.08 | 125.47 | 122.78 | 125.24 | 230,992 | +2.57(+2.09%) |
Mar 27, 2015 | 121.63 | 123.24 | 121.35 | 122.67 | 188,237 | +0.74(+0.60%) |
Mar 26, 2015 | 121.64 | 122.28 | 120.93 | 121.93 | 245,789 | -0.07(-0.06%) |
Mar 25, 2015 | 123.04 | 123.46 | 122.00 | 122.00 | 312,976 | -1.04(-0.84%) |
Mar 24, 2015 | 125.00 | 125.00 | 122.97 | 123.04 | 257,293 | -1.91(-1.53%) |
Mar 23, 2015 | 126.55 | 126.94 | 124.91 | 124.95 | 364,525 | -1.65(-1.30%) |
Mar 20, 2015 | 127.23 | 127.33 | 126.50 | 126.59 | 447,820 | -0.14(-0.11%) |
Mar 19, 2015 | 126.72 | 127.96 | 125.88 | 126.73 | 177,232 | -0.13(-0.10%) |
Mar 18, 2015 | 125.98 | 127.56 | 125.46 | 126.86 | 334,101 | +0.86(+0.68%) |
Mar 17, 2015 | 124.16 | 127.14 | 123.97 | 125.99 | 329,371 | +1.18(+0.95%) |
Mar 16, 2015 | 124.29 | 125.63 | 124.14 | 124.81 | 223,538 | +1.00(+0.81%) |
Mar 13, 2015 | 123.84 | 124.08 | 122.78 | 123.81 | 221,666 | -0.27(-0.22%) |
Mar 12, 2015 | 123.11 | 124.35 | 122.83 | 124.08 | 383,151 | +1.39(+1.13%) |
Mar 11, 2015 | 123.02 | 124.03 | 122.62 | 122.70 | 253,255 | -0.18(-0.15%) |
Mar 10, 2015 | 124.19 | 124.57 | 122.88 | 122.88 | 190,557 | -2.54(-2.03%) |
Mar 09, 2015 | 125.11 | 126.40 | 125.11 | 125.42 | 260,939 | +0.31(+0.25%) |
Mar 06, 2015 | 125.81 | 126.82 | 124.87 | 125.11 | 229,049 | -1.45(-1.15%) |
Mar 05, 2015 | 127.48 | 127.58 | 126.39 | 126.57 | 234,548 | -0.82(-0.65%) |
Mar 04, 2015 | 127.85 | 127.96 | 127.05 | 127.39 | 292,525 | -0.57(-0.45%) |
Mar 03, 2015 | 127.94 | 128.78 | 126.48 | 127.96 | 355,329 | -0.64(-0.50%) |