Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 78.93 | 80.04 | 78.09 | 78.26 | 724,003 | -0.53(-0.68%) |
Feb 26, 2016 | 80.03 | 80.03 | 77.70 | 78.79 | 1,077,465 | -0.55(-0.70%) |
Feb 25, 2016 | 76.18 | 79.38 | 75.93 | 79.35 | 1,355,428 | +3.36(+4.42%) |
Feb 24, 2016 | 76.00 | 76.38 | 74.54 | 75.98 | 1,397,561 | -0.87(-1.13%) |
Feb 23, 2016 | 75.89 | 78.37 | 74.73 | 76.85 | 1,306,884 | +1.37(+1.82%) |
Feb 22, 2016 | 74.56 | 76.14 | 74.33 | 75.48 | 810,280 | +1.37(+1.85%) |
Feb 19, 2016 | 73.74 | 74.28 | 71.04 | 74.11 | 1,300,065 | -1.37(-1.82%) |
Feb 18, 2016 | 74.62 | 76.12 | 73.56 | 75.48 | 1,181,886 | +0.45(+0.61%) |
Feb 17, 2016 | 74.22 | 75.08 | 72.65 | 75.03 | 1,296,621 | +1.98(+2.71%) |
Feb 16, 2016 | 73.45 | 73.61 | 71.89 | 73.05 | 1,047,852 | +0.56(+0.78%) |
Feb 12, 2016 | 70.63 | 72.49 | 72.49 | 72.49 | 867,592 | +2.86(+4.10%) |
Feb 11, 2016 | 70.03 | 70.66 | 68.52 | 69.63 | 857,944 | -1.11(-1.56%) |
Feb 10, 2016 | 70.90 | 71.63 | 70.54 | 70.74 | 960,685 | +0.48(+0.69%) |
Feb 09, 2016 | 70.32 | 71.29 | 68.15 | 70.25 | 1,539,184 | -0.78(-1.10%) |
Feb 08, 2016 | 73.23 | 73.23 | 69.56 | 71.04 | 1,483,304 | -3.00(-4.06%) |
Feb 05, 2016 | 75.87 | 76.70 | 73.76 | 74.04 | 1,775,364 | -2.47(-3.23%) |
Feb 04, 2016 | 77.25 | 77.25 | 75.26 | 76.51 | 2,140,773 | -1.82(-2.32%) |
Feb 03, 2016 | 75.17 | 78.74 | 74.80 | 78.33 | 2,521,882 | +4.06(+5.47%) |
Feb 02, 2016 | 78.16 | 78.18 | 73.80 | 74.27 | 3,828,456 | +1.96(+2.71%) |
Feb 01, 2016 | 71.52 | 73.29 | 70.48 | 72.31 | 1,135,569 | -0.21(-0.29%) |
Jan 29, 2016 | 68.84 | 72.56 | 68.84 | 72.52 | 1,187,389 | +4.03(+5.89%) |
Jan 28, 2016 | 69.65 | 70.19 | 67.63 | 68.49 | 918,245 | -0.15(-0.22%) |
Jan 27, 2016 | 68.39 | 70.35 | 68.04 | 68.63 | 747,560 | -0.12(-0.17%) |
Jan 26, 2016 | 67.39 | 69.71 | 67.12 | 68.75 | 1,019,729 | +1.97(+2.94%) |
Jan 25, 2016 | 68.69 | 68.91 | 66.47 | 66.79 | 955,299 | -2.22(-3.22%) |
Jan 22, 2016 | 68.93 | 69.63 | 67.86 | 69.01 | 737,606 | +1.14(+1.67%) |
Jan 21, 2016 | 65.74 | 69.00 | 65.10 | 67.87 | 1,071,824 | +2.21(+3.37%) |
Jan 20, 2016 | 64.73 | 66.14 | 63.41 | 65.66 | 1,875,251 | +0.03(+0.05%) |
Jan 19, 2016 | 67.82 | 68.33 | 65.15 | 65.63 | 2,714,133 | -1.92(-2.84%) |
Jan 15, 2016 | 66.17 | 67.55 | 67.55 | 67.55 | 2,091,672 | -0.42(-0.63%) |
Jan 14, 2016 | 69.11 | 69.11 | 66.87 | 67.97 | 926,790 | -1.16(-1.67%) |
Jan 13, 2016 | 69.73 | 70.84 | 69.04 | 69.13 | 1,340,641 | -0.12(-0.17%) |
Jan 12, 2016 | 70.15 | 71.55 | 68.37 | 69.25 | 982,355 | +0.30(+0.43%) |
Jan 11, 2016 | 69.65 | 70.62 | 68.21 | 68.95 | 1,000,743 | -0.56(-0.81%) |
Jan 08, 2016 | 71.07 | 71.26 | 69.39 | 69.51 | 1,233,870 | -1.09(-1.54%) |
Jan 07, 2016 | 70.84 | 72.37 | 70.15 | 70.60 | 1,588,488 | -1.33(-1.85%) |
Jan 06, 2016 | 72.46 | 73.50 | 70.84 | 71.93 | 1,253,497 | -1.69(-2.30%) |
Jan 05, 2016 | 73.08 | 73.95 | 72.24 | 73.62 | 1,409,959 | +1.00(+1.37%) |
Jan 04, 2016 | 71.87 | 73.34 | 71.25 | 72.63 | 1,369,303 | -0.16(-0.22%) |
Dec 31, 2015 | 72.11 | 72.78 | 72.78 | 72.78 | 811,331 | +0.49(+0.68%) |
Dec 30, 2015 | 73.19 | 73.42 | 72.16 | 72.29 | 809,471 | -1.14(-1.55%) |
Dec 29, 2015 | 72.77 | 73.82 | 72.35 | 73.43 | 860,694 | +1.36(+1.89%) |
Dec 28, 2015 | 71.94 | 72.51 | 71.49 | 72.06 | 906,502 | +0.13(+0.18%) |
Dec 24, 2015 | 73.00 | 71.93 | 71.93 | 71.93 | 397,368 | -1.07(-1.46%) |
Dec 23, 2015 | 72.82 | 73.55 | 72.20 | 73.00 | 1,078,862 | +0.74(+1.03%) |
Dec 22, 2015 | 72.14 | 72.59 | 71.14 | 72.26 | 1,042,067 | +0.23(+0.32%) |
Dec 21, 2015 | 72.68 | 73.21 | 71.50 | 72.03 | 1,166,678 | -0.40(-0.55%) |
Dec 18, 2015 | 73.18 | 73.64 | 71.85 | 72.43 | 2,112,774 | -0.79(-1.08%) |
Dec 17, 2015 | 75.08 | 75.15 | 72.52 | 73.22 | 3,405,150 | -1.73(-2.31%) |
Dec 16, 2015 | 76.11 | 76.78 | 74.13 | 74.95 | 1,895,170 | -0.50(-0.67%) |
Dec 15, 2015 | 76.10 | 76.76 | 75.19 | 75.45 | 1,754,164 | +0.14(+0.18%) |
Dec 14, 2015 | 75.30 | 76.16 | 74.56 | 75.31 | 2,210,195 | +0.04(+0.05%) |
Dec 11, 2015 | 75.41 | 76.31 | 74.89 | 75.28 | 1,384,451 | -1.03(-1.35%) |
Dec 10, 2015 | 77.46 | 77.94 | 76.15 | 76.30 | 1,214,297 | -1.34(-1.73%) |
Dec 09, 2015 | 77.99 | 79.51 | 76.94 | 77.65 | 1,954,408 | -1.17(-1.48%) |
Dec 08, 2015 | 78.51 | 79.86 | 77.95 | 78.81 | 2,716,260 | -0.72(-0.91%) |
Dec 07, 2015 | 80.22 | 80.22 | 78.12 | 79.53 | 1,526,917 | -1.32(-1.64%) |
Dec 04, 2015 | 81.85 | 82.87 | 79.39 | 80.86 | 2,667,656 | -1.19(-1.45%) |
Dec 03, 2015 | 91.21 | 91.38 | 81.83 | 82.04 | 4,761,398 | -10.24(-11.09%) |
Dec 02, 2015 | 91.25 | 93.77 | 90.93 | 92.28 | 1,576,274 | +1.15(+1.26%) |
Dec 01, 2015 | 90.17 | 93.08 | 89.95 | 91.14 | 1,156,960 | +0.92(+1.02%) |
Nov 30, 2015 | 91.30 | 91.51 | 89.72 | 90.22 | 1,158,546 | -1.76(-1.91%) |
Nov 27, 2015 | 91.76 | 92.32 | 90.35 | 91.98 | 326,766 | +0.46(+0.51%) |
Nov 25, 2015 | 91.90 | 91.51 | 91.51 | 91.51 | 694,964 | +0.00(+0.00%) |
Nov 24, 2015 | 90.60 | 92.02 | 89.79 | 91.51 | 748,399 | -0.11(-0.12%) |
Nov 23, 2015 | 89.80 | 92.00 | 89.65 | 91.62 | 648,488 | +1.68(+1.87%) |
Nov 20, 2015 | 88.48 | 90.96 | 88.48 | 89.94 | 1,033,184 | +2.08(+2.36%) |
Nov 19, 2015 | 88.39 | 89.44 | 87.56 | 87.87 | 623,251 | -0.65(-0.74%) |
Nov 18, 2015 | 84.51 | 88.66 | 84.51 | 88.52 | 1,215,985 | +4.45(+5.30%) |
Nov 17, 2015 | 85.61 | 85.84 | 83.03 | 84.06 | 929,052 | -1.57(-1.83%) |
Nov 16, 2015 | 83.77 | 85.84 | 83.36 | 85.63 | 1,219,549 | +1.51(+1.80%) |
Nov 13, 2015 | 86.84 | 86.84 | 83.34 | 84.12 | 1,286,859 | -4.17(-4.72%) |
Nov 12, 2015 | 86.67 | 89.75 | 86.42 | 88.29 | 1,366,759 | +1.11(+1.27%) |
Nov 11, 2015 | 88.66 | 90.09 | 86.09 | 87.18 | 1,464,878 | -4.61(-5.03%) |
Nov 10, 2015 | 89.81 | 91.98 | 89.81 | 91.80 | 733,389 | +1.67(+1.85%) |
Nov 09, 2015 | 92.88 | 92.90 | 89.74 | 90.13 | 1,277,497 | -2.96(-3.18%) |
Nov 06, 2015 | 93.60 | 93.60 | 90.77 | 93.09 | 1,080,122 | -0.66(-0.71%) |
Nov 05, 2015 | 94.12 | 94.99 | 92.05 | 93.75 | 1,445,939 | +2.80(+3.07%) |
Nov 04, 2015 | 92.23 | 92.81 | 89.94 | 90.96 | 762,675 | -0.83(-0.90%) |
Nov 03, 2015 | 91.01 | 92.83 | 90.60 | 91.79 | 888,917 | +0.73(+0.80%) |
Nov 02, 2015 | 89.84 | 91.45 | 88.34 | 91.06 | 705,357 | +1.22(+1.35%) |
Oct 30, 2015 | 90.08 | 90.85 | 89.59 | 89.84 | 1,283,898 | -0.05(-0.05%) |
Oct 29, 2015 | 89.24 | 90.17 | 87.92 | 89.89 | 1,181,476 | +0.31(+0.34%) |
Oct 28, 2015 | 88.85 | 90.53 | 87.68 | 89.59 | 840,999 | +1.19(+1.34%) |
Oct 27, 2015 | 88.60 | 89.75 | 88.21 | 88.40 | 934,333 | -0.45(-0.51%) |
Oct 26, 2015 | 87.56 | 89.57 | 87.41 | 88.85 | 1,466,768 | +1.76(+2.02%) |
Oct 23, 2015 | 94.50 | 94.50 | 86.06 | 87.10 | 3,698,321 | -7.67(-8.09%) |
Oct 22, 2015 | 94.77 | 96.50 | 94.38 | 94.76 | 1,737,000 | +0.20(+0.21%) |
Oct 21, 2015 | 98.79 | 99.00 | 94.02 | 94.56 | 2,017,510 | -3.73(-3.80%) |
Oct 20, 2015 | 98.85 | 99.68 | 97.93 | 98.30 | 641,491 | -0.66(-0.67%) |
Oct 19, 2015 | 99.35 | 100.11 | 97.91 | 98.96 | 878,162 | -1.00(-1.00%) |
Oct 16, 2015 | 98.18 | 100.04 | 97.62 | 99.96 | 887,884 | +2.56(+2.63%) |
Oct 15, 2015 | 99.13 | 99.37 | 97.17 | 97.40 | 1,202,889 | -1.26(-1.28%) |
Oct 14, 2015 | 99.32 | 100.94 | 98.24 | 98.66 | 953,781 | -0.49(-0.50%) |
Oct 13, 2015 | 98.78 | 100.06 | 97.79 | 99.16 | 634,584 | -0.08(-0.08%) |
Oct 12, 2015 | 99.84 | 100.36 | 98.86 | 99.24 | 577,614 | -0.18(-0.18%) |
Oct 09, 2015 | 100.12 | 100.40 | 98.34 | 99.41 | 704,964 | -0.95(-0.94%) |
Oct 08, 2015 | 97.78 | 100.97 | 96.83 | 100.36 | 990,015 | +2.58(+2.64%) |
Oct 07, 2015 | 100.37 | 100.39 | 96.97 | 97.78 | 985,527 | -2.04(-2.05%) |
Oct 06, 2015 | 101.37 | 102.11 | 99.06 | 99.83 | 733,368 | -2.09(-2.05%) |
Oct 05, 2015 | 100.58 | 102.08 | 99.82 | 101.92 | 736,532 | +1.73(+1.73%) |
Oct 02, 2015 | 97.71 | 100.24 | 96.08 | 100.19 | 720,063 | +1.47(+1.49%) |
Oct 01, 2015 | 100.57 | 101.46 | 97.98 | 98.72 | 1,111,714 | -1.98(-1.96%) |
Sep 30, 2015 | 97.01 | 100.82 | 96.85 | 100.70 | 1,501,976 | +5.12(+5.35%) |
Sep 29, 2015 | 98.87 | 99.46 | 95.09 | 95.58 | 1,701,138 | -3.25(-3.29%) |
Sep 28, 2015 | 102.94 | 103.26 | 97.71 | 98.83 | 1,132,387 | -4.74(-4.58%) |
Sep 25, 2015 | 106.91 | 107.33 | 102.47 | 103.57 | 1,541,134 | -2.22(-2.10%) |
Sep 24, 2015 | 106.98 | 107.14 | 104.23 | 105.80 | 1,493,708 | -1.69(-1.57%) |
Sep 23, 2015 | 110.75 | 111.17 | 107.31 | 107.48 | 573,287 | -3.44(-3.10%) |
Sep 22, 2015 | 110.44 | 111.39 | 109.36 | 110.92 | 677,902 | -1.20(-1.07%) |
Sep 21, 2015 | 111.26 | 112.89 | 110.37 | 112.12 | 798,721 | +1.87(+1.69%) |
Sep 18, 2015 | 112.09 | 112.78 | 109.96 | 110.25 | 829,030 | -3.31(-2.91%) |
Sep 17, 2015 | 114.09 | 115.56 | 113.16 | 113.56 | 783,284 | -0.77(-0.67%) |
Sep 16, 2015 | 112.30 | 114.43 | 112.03 | 114.33 | 477,756 | +2.27(+2.03%) |
Sep 15, 2015 | 111.60 | 112.22 | 110.24 | 112.06 | 844,394 | +0.64(+0.58%) |
Sep 14, 2015 | 112.37 | 112.53 | 110.87 | 111.42 | 885,217 | -1.23(-1.09%) |
Sep 11, 2015 | 112.50 | 113.43 | 111.65 | 112.64 | 798,387 | -0.45(-0.40%) |
Sep 10, 2015 | 113.56 | 114.52 | 112.44 | 113.09 | 873,801 | -0.19(-0.17%) |
Sep 09, 2015 | 117.55 | 118.23 | 113.05 | 113.28 | 954,751 | -3.44(-2.94%) |
Sep 08, 2015 | 117.51 | 117.58 | 115.66 | 116.72 | 1,172,799 | +1.25(+1.09%) |
Sep 04, 2015 | 115.87 | 115.47 | 115.47 | 115.47 | 775,346 | -0.90(-0.77%) |
Sep 03, 2015 | 117.55 | 119.20 | 115.70 | 116.36 | 987,463 | -0.45(-0.39%) |
Sep 02, 2015 | 116.30 | 116.85 | 114.62 | 116.82 | 808,783 | +1.43(+1.24%) |
Sep 01, 2015 | 114.92 | 116.93 | 114.38 | 115.39 | 1,257,207 | -2.14(-1.82%) |
Aug 31, 2015 | 114.97 | 118.65 | 114.39 | 117.53 | 1,413,386 | +1.97(+1.71%) |
Aug 28, 2015 | 116.56 | 117.89 | 114.85 | 115.56 | 1,507,277 | -1.17(-1.01%) |
Aug 27, 2015 | 115.74 | 118.54 | 114.17 | 116.73 | 2,823,399 | +6.65(+6.04%) |
Aug 26, 2015 | 110.10 | 111.07 | 106.87 | 110.08 | 1,602,068 | +2.19(+2.03%) |
Aug 25, 2015 | 108.81 | 111.91 | 107.72 | 107.89 | 2,059,990 | +1.85(+1.74%) |
Aug 24, 2015 | 110.89 | 113.60 | 103.60 | 106.04 | 1,767,819 | -4.83(-4.36%) |
Aug 21, 2015 | 112.26 | 112.73 | 110.01 | 110.88 | 976,474 | -2.67(-2.35%) |
Aug 20, 2015 | 114.51 | 115.09 | 112.24 | 113.54 | 1,175,113 | -2.37(-2.04%) |
Aug 19, 2015 | 114.39 | 116.83 | 113.95 | 115.91 | 868,294 | +0.72(+0.63%) |
Aug 18, 2015 | 114.42 | 115.38 | 113.68 | 115.19 | 536,082 | +1.11(+0.97%) |
Aug 17, 2015 | 112.86 | 114.16 | 111.95 | 114.08 | 449,901 | +1.00(+0.88%) |
Aug 14, 2015 | 110.37 | 113.76 | 109.89 | 113.09 | 596,346 | +2.71(+2.45%) |
Aug 13, 2015 | 110.99 | 111.09 | 109.61 | 110.38 | 1,304,630 | -0.54(-0.49%) |
Aug 12, 2015 | 111.05 | 112.23 | 109.61 | 110.92 | 1,109,608 | -1.32(-1.18%) |
Aug 11, 2015 | 112.42 | 113.03 | 111.16 | 112.25 | 644,774 | -1.43(-1.26%) |
Aug 10, 2015 | 113.42 | 113.95 | 111.61 | 113.68 | 709,454 | +1.30(+1.16%) |
Aug 07, 2015 | 113.31 | 113.66 | 111.30 | 112.38 | 701,754 | -1.39(-1.22%) |
Aug 06, 2015 | 115.84 | 116.27 | 113.40 | 113.77 | 844,806 | -1.65(-1.43%) |
Aug 05, 2015 | 114.32 | 116.06 | 114.27 | 115.42 | 551,425 | +2.31(+2.04%) |
Aug 04, 2015 | 113.33 | 114.33 | 111.87 | 113.11 | 492,755 | +0.08(+0.07%) |
Aug 03, 2015 | 114.16 | 114.31 | 111.41 | 113.03 | 1,191,610 | -1.56(-1.36%) |
Jul 31, 2015 | 114.78 | 115.17 | 113.16 | 114.59 | 576,894 | -0.12(-0.10%) |
Jul 30, 2015 | 113.76 | 115.00 | 113.61 | 114.71 | 445,718 | +0.45(+0.40%) |
Jul 29, 2015 | 112.04 | 114.55 | 112.04 | 114.25 | 585,311 | +2.26(+2.02%) |
Jul 28, 2015 | 110.83 | 112.44 | 110.22 | 111.99 | 438,662 | +1.89(+1.71%) |
Jul 27, 2015 | 111.32 | 111.35 | 109.68 | 110.11 | 577,456 | -1.53(-1.37%) |
Jul 24, 2015 | 113.56 | 114.02 | 110.36 | 111.64 | 574,063 | -1.58(-1.40%) |
Jul 23, 2015 | 114.21 | 115.02 | 113.07 | 113.22 | 551,725 | -0.44(-0.39%) |
Jul 22, 2015 | 112.62 | 113.82 | 112.62 | 113.66 | 538,547 | +0.81(+0.72%) |
Jul 21, 2015 | 113.09 | 114.18 | 112.02 | 112.85 | 396,861 | -0.15(-0.13%) |
Jul 20, 2015 | 113.07 | 113.46 | 111.91 | 113.00 | 567,143 | +0.34(+0.30%) |
Jul 17, 2015 | 113.66 | 114.09 | 112.39 | 112.66 | 445,961 | -1.31(-1.15%) |
Jul 16, 2015 | 113.75 | 114.46 | 112.18 | 113.98 | 668,604 | +0.61(+0.54%) |
Jul 15, 2015 | 114.22 | 114.79 | 113.12 | 113.36 | 584,031 | -0.95(-0.83%) |
Jul 14, 2015 | 115.01 | 115.45 | 114.20 | 114.31 | 510,334 | -0.76(-0.66%) |
Jul 13, 2015 | 113.07 | 115.26 | 113.01 | 115.07 | 770,050 | +2.89(+2.58%) |
Jul 10, 2015 | 112.57 | 112.65 | 111.16 | 112.18 | 1,021,703 | +0.73(+0.66%) |
Jul 09, 2015 | 112.57 | 114.11 | 111.40 | 111.45 | 750,309 | -0.02(-0.02%) |
Jul 08, 2015 | 113.86 | 114.08 | 111.13 | 111.47 | 738,137 | -2.82(-2.47%) |
Jul 07, 2015 | 114.46 | 114.73 | 111.34 | 114.29 | 987,638 | -0.17(-0.15%) |
Jul 06, 2015 | 115.33 | 116.44 | 113.61 | 114.46 | 957,098 | -1.88(-1.61%) |
Jul 02, 2015 | 116.03 | 116.34 | 116.34 | 116.34 | 935,303 | +0.56(+0.49%) |
Jul 01, 2015 | 114.69 | 116.10 | 112.29 | 115.77 | 985,446 | +2.02(+1.77%) |
Jun 30, 2015 | 112.50 | 114.37 | 112.50 | 113.76 | 1,299,436 | +2.19(+1.96%) |
Jun 29, 2015 | 113.16 | 114.10 | 111.42 | 111.57 | 756,028 | -2.49(-2.18%) |
Jun 26, 2015 | 115.04 | 116.03 | 113.86 | 114.06 | 1,885,974 | -0.74(-0.64%) |
Jun 25, 2015 | 112.95 | 115.64 | 112.94 | 114.80 | 1,056,223 | +2.53(+2.25%) |
Jun 24, 2015 | 113.36 | 113.36 | 112.21 | 112.27 | 391,314 | -1.16(-1.02%) |
Jun 23, 2015 | 113.05 | 113.73 | 112.78 | 113.42 | 453,831 | +0.22(+0.19%) |
Jun 22, 2015 | 113.88 | 113.88 | 112.39 | 113.21 | 696,059 | +0.04(+0.04%) |
Jun 19, 2015 | 111.97 | 113.66 | 111.43 | 113.17 | 1,193,546 | +1.39(+1.25%) |
Jun 18, 2015 | 111.75 | 112.77 | 111.75 | 111.77 | 773,521 | +0.27(+0.24%) |
Jun 17, 2015 | 111.49 | 111.95 | 109.66 | 111.51 | 753,442 | -0.01(-0.01%) |
Jun 16, 2015 | 110.11 | 112.05 | 109.21 | 111.52 | 1,191,497 | +1.74(+1.58%) |
Jun 15, 2015 | 110.68 | 111.00 | 109.27 | 109.78 | 920,893 | -1.56(-1.40%) |
Jun 12, 2015 | 110.99 | 111.60 | 110.25 | 111.34 | 701,587 | +0.24(+0.21%) |
Jun 11, 2015 | 112.84 | 113.42 | 110.11 | 111.10 | 1,491,987 | -1.46(-1.30%) |
Jun 10, 2015 | 114.86 | 114.86 | 112.54 | 112.56 | 909,792 | -1.51(-1.32%) |
Jun 09, 2015 | 114.59 | 114.90 | 112.86 | 114.07 | 673,422 | -0.17(-0.15%) |
Jun 08, 2015 | 112.85 | 114.92 | 112.68 | 114.24 | 970,274 | +1.24(+1.10%) |
Jun 05, 2015 | 114.27 | 114.36 | 112.41 | 113.00 | 821,467 | -1.14(-1.00%) |
Jun 04, 2015 | 112.89 | 115.45 | 112.29 | 114.13 | 1,407,340 | +0.15(+0.13%) |
Jun 03, 2015 | 111.28 | 114.45 | 111.06 | 113.99 | 2,019,094 | +3.30(+2.98%) |
Jun 02, 2015 | 107.26 | 112.87 | 107.26 | 110.69 | 4,563,143 | +7.32(+7.08%) |
Jun 01, 2015 | 103.23 | 104.40 | 102.60 | 103.37 | 1,474,772 | +0.04(+0.04%) |
May 29, 2015 | 103.74 | 104.09 | 102.88 | 103.33 | 975,277 | -0.33(-0.31%) |
May 28, 2015 | 102.12 | 104.65 | 102.12 | 103.66 | 701,437 | +1.06(+1.03%) |
May 27, 2015 | 102.69 | 104.29 | 102.10 | 102.60 | 826,109 | -0.22(-0.21%) |
May 26, 2015 | 104.36 | 104.80 | 102.61 | 102.82 | 990,239 | -2.00(-1.90%) |
May 22, 2015 | 104.44 | 104.81 | 104.81 | 104.81 | 528,209 | +0.32(+0.30%) |
May 21, 2015 | 103.27 | 104.55 | 103.11 | 104.50 | 466,899 | +0.89(+0.86%) |
May 20, 2015 | 103.52 | 104.22 | 102.95 | 103.61 | 499,603 | +0.36(+0.35%) |
May 19, 2015 | 103.99 | 104.48 | 102.24 | 103.24 | 890,436 | -0.95(-0.91%) |
May 18, 2015 | 103.82 | 104.61 | 103.08 | 104.19 | 609,764 | +0.63(+0.61%) |
May 15, 2015 | 101.92 | 103.94 | 101.71 | 103.56 | 775,550 | +1.87(+1.83%) |
May 14, 2015 | 102.20 | 102.41 | 100.81 | 101.69 | 947,414 | +0.00(+0.00%) |
May 13, 2015 | 103.06 | 103.17 | 101.22 | 101.69 | 1,034,038 | -1.40(-1.36%) |
May 12, 2015 | 103.64 | 105.08 | 103.07 | 103.10 | 653,747 | -1.23(-1.18%) |
May 11, 2015 | 104.51 | 104.85 | 103.82 | 104.33 | 500,103 | -0.37(-0.35%) |
May 08, 2015 | 105.02 | 105.77 | 104.55 | 104.70 | 586,739 | +0.55(+0.53%) |
May 07, 2015 | 103.71 | 104.27 | 102.59 | 104.14 | 570,926 | +0.49(+0.48%) |
May 06, 2015 | 104.34 | 104.34 | 102.44 | 103.65 | 911,211 | -0.70(-0.67%) |
May 05, 2015 | 104.58 | 104.85 | 103.82 | 104.35 | 756,630 | +0.06(+0.06%) |
May 04, 2015 | 102.81 | 104.42 | 102.73 | 104.29 | 832,140 | +1.74(+1.69%) |
May 01, 2015 | 102.64 | 103.01 | 101.58 | 102.55 | 1,318,997 | +0.53(+0.52%) |
Apr 30, 2015 | 101.59 | 102.74 | 101.20 | 102.02 | 829,779 | +0.45(+0.45%) |
Apr 29, 2015 | 101.59 | 102.29 | 100.98 | 101.57 | 696,508 | -0.35(-0.34%) |
Apr 28, 2015 | 102.18 | 103.08 | 101.81 | 101.91 | 589,261 | -0.78(-0.76%) |
Apr 27, 2015 | 103.37 | 104.05 | 102.57 | 102.69 | 727,933 | -0.40(-0.38%) |
Apr 24, 2015 | 104.32 | 104.65 | 102.85 | 103.09 | 498,967 | -0.85(-0.82%) |
Apr 23, 2015 | 101.98 | 104.77 | 101.61 | 103.94 | 920,570 | +1.94(+1.90%) |
Apr 22, 2015 | 102.48 | 102.63 | 101.93 | 102.00 | 649,723 | -0.38(-0.38%) |
Apr 21, 2015 | 102.52 | 103.14 | 102.24 | 102.39 | 687,620 | -0.03(-0.03%) |
Apr 20, 2015 | 103.27 | 103.27 | 102.06 | 102.42 | 1,276,783 | +0.01(+0.01%) |
Apr 17, 2015 | 104.75 | 104.83 | 102.15 | 102.41 | 1,794,872 | -3.85(-3.62%) |
Apr 16, 2015 | 107.35 | 108.56 | 106.11 | 106.25 | 811,054 | -1.26(-1.18%) |
Apr 15, 2015 | 108.58 | 108.86 | 107.29 | 107.52 | 1,014,120 | -0.82(-0.76%) |
Apr 14, 2015 | 107.42 | 108.48 | 107.19 | 108.34 | 1,313,820 | +0.85(+0.79%) |
Apr 13, 2015 | 108.81 | 108.81 | 107.15 | 107.49 | 954,394 | -1.47(-1.35%) |
Apr 10, 2015 | 109.54 | 109.88 | 108.28 | 108.96 | 967,563 | -0.64(-0.59%) |
Apr 09, 2015 | 109.65 | 110.54 | 109.08 | 109.60 | 982,334 | +0.28(+0.25%) |
Apr 08, 2015 | 109.79 | 109.97 | 108.90 | 109.33 | 1,244,767 | -0.30(-0.27%) |
Apr 07, 2015 | 107.86 | 109.80 | 107.64 | 109.62 | 1,233,636 | +1.68(+1.55%) |
Apr 06, 2015 | 105.41 | 108.45 | 105.30 | 107.94 | 1,289,285 | +1.86(+1.75%) |
Apr 02, 2015 | 106.12 | 106.09 | 106.09 | 106.09 | 1,507,897 | +0.07(+0.07%) |
Apr 01, 2015 | 105.31 | 106.06 | 104.35 | 106.02 | 1,412,496 | +0.83(+0.79%) |
Mar 31, 2015 | 103.52 | 106.31 | 103.23 | 105.19 | 1,421,307 | +1.18(+1.14%) |
Mar 30, 2015 | 103.35 | 104.94 | 102.77 | 104.00 | 1,012,639 | +1.43(+1.40%) |
Mar 27, 2015 | 104.21 | 104.23 | 100.89 | 102.57 | 2,192,614 | -0.64(-0.62%) |
Mar 26, 2015 | 103.32 | 105.73 | 100.86 | 103.22 | 3,713,902 | +0.52(+0.51%) |
Mar 25, 2015 | 102.19 | 103.86 | 101.84 | 102.69 | 2,650,858 | +0.44(+0.43%) |
Mar 24, 2015 | 102.70 | 102.89 | 101.50 | 102.25 | 1,177,510 | -0.19(-0.18%) |
Mar 23, 2015 | 101.26 | 103.93 | 101.19 | 102.44 | 1,512,404 | +1.31(+1.30%) |
Mar 20, 2015 | 100.38 | 101.64 | 100.38 | 101.12 | 1,315,551 | +0.80(+0.80%) |
Mar 19, 2015 | 99.82 | 100.68 | 99.27 | 100.32 | 1,474,712 | +0.46(+0.46%) |
Mar 18, 2015 | 96.74 | 100.71 | 96.68 | 99.86 | 2,102,221 | +2.83(+2.92%) |
Mar 17, 2015 | 92.94 | 97.15 | 92.59 | 97.03 | 2,591,153 | +3.89(+4.18%) |
Mar 16, 2015 | 96.19 | 97.43 | 92.84 | 93.14 | 2,751,678 | -2.91(-3.03%) |
Mar 13, 2015 | 96.24 | 97.43 | 95.63 | 96.05 | 1,538,350 | -0.55(-0.57%) |
Mar 12, 2015 | 95.93 | 97.66 | 95.27 | 96.60 | 2,196,855 | +0.87(+0.91%) |
Mar 11, 2015 | 98.97 | 99.62 | 95.23 | 95.73 | 1,979,695 | -2.91(-2.95%) |
Mar 10, 2015 | 100.34 | 100.34 | 98.18 | 98.64 | 2,133,429 | -2.74(-2.71%) |
Mar 09, 2015 | 101.44 | 101.64 | 100.57 | 101.39 | 1,250,571 | -0.02(-0.02%) |
Mar 06, 2015 | 103.79 | 104.19 | 101.08 | 101.41 | 1,603,260 | -2.70(-2.60%) |
Mar 05, 2015 | 104.78 | 104.99 | 103.94 | 104.11 | 691,700 | -0.29(-0.27%) |
Mar 04, 2015 | 104.28 | 105.11 | 103.86 | 104.40 | 1,054,231 | -0.07(-0.07%) |
Mar 03, 2015 | 103.16 | 104.87 | 102.91 | 104.47 | 2,086,951 | -0.90(-0.85%) |