Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 68.87 | 72.58 | 68.87 | 72.54 | 1,186,975 | +4.03(+5.89%) |
Jan 28, 2016 | 69.68 | 70.21 | 67.65 | 68.51 | 917,925 | -0.15(-0.22%) |
Jan 27, 2016 | 68.41 | 70.38 | 68.06 | 68.66 | 747,299 | -0.12(-0.17%) |
Jan 26, 2016 | 67.41 | 69.74 | 67.15 | 68.78 | 1,019,374 | +1.97(+2.94%) |
Jan 25, 2016 | 68.72 | 68.93 | 66.49 | 66.81 | 954,966 | -2.22(-3.22%) |
Jan 22, 2016 | 68.95 | 69.66 | 67.89 | 69.03 | 737,349 | +1.14(+1.67%) |
Jan 21, 2016 | 65.76 | 69.02 | 65.12 | 67.90 | 1,071,451 | +2.21(+3.37%) |
Jan 20, 2016 | 64.75 | 66.17 | 63.43 | 65.68 | 1,874,597 | +0.03(+0.05%) |
Jan 19, 2016 | 67.85 | 68.35 | 65.17 | 65.65 | 2,713,187 | -1.92(-2.84%) |
Jan 15, 2016 | 66.20 | 67.57 | 67.57 | 67.57 | 2,090,944 | -0.43(-0.63%) |
Jan 14, 2016 | 69.13 | 69.13 | 66.89 | 68.00 | 926,467 | -1.16(-1.67%) |
Jan 13, 2016 | 69.76 | 70.86 | 69.06 | 69.15 | 1,340,174 | -0.12(-0.17%) |
Jan 12, 2016 | 70.17 | 71.58 | 68.39 | 69.27 | 982,013 | +0.30(+0.43%) |
Jan 11, 2016 | 69.68 | 70.65 | 68.23 | 68.97 | 1,000,394 | -0.56(-0.81%) |
Jan 08, 2016 | 71.09 | 71.29 | 69.41 | 69.54 | 1,233,440 | -1.09(-1.54%) |
Jan 07, 2016 | 70.86 | 72.39 | 70.17 | 70.63 | 1,587,934 | -1.33(-1.85%) |
Jan 06, 2016 | 72.48 | 73.52 | 70.86 | 71.96 | 1,253,060 | -1.69(-2.30%) |
Jan 05, 2016 | 73.11 | 73.98 | 72.27 | 73.65 | 1,409,467 | +1.00(+1.37%) |
Jan 04, 2016 | 71.89 | 73.36 | 71.28 | 72.65 | 1,368,826 | -0.16(-0.22%) |
Dec 31, 2015 | 72.14 | 72.81 | 72.81 | 72.81 | 811,048 | +0.49(+0.68%) |
Dec 30, 2015 | 73.22 | 73.44 | 72.19 | 72.32 | 809,189 | -1.14(-1.55%) |
Dec 29, 2015 | 72.79 | 73.85 | 72.38 | 73.45 | 860,394 | +1.36(+1.89%) |
Dec 28, 2015 | 71.97 | 72.54 | 71.52 | 72.09 | 906,186 | +0.13(+0.18%) |
Dec 24, 2015 | 73.03 | 71.96 | 71.96 | 71.96 | 397,229 | -1.07(-1.46%) |
Dec 23, 2015 | 72.85 | 73.57 | 72.23 | 73.03 | 1,078,486 | +0.74(+1.03%) |
Dec 22, 2015 | 72.17 | 72.61 | 71.17 | 72.29 | 1,041,704 | +0.23(+0.32%) |
Dec 21, 2015 | 72.70 | 73.24 | 71.53 | 72.06 | 1,166,271 | -0.40(-0.55%) |
Dec 18, 2015 | 73.21 | 73.67 | 71.87 | 72.45 | 2,112,038 | -0.79(-1.08%) |
Dec 17, 2015 | 75.10 | 75.17 | 72.54 | 73.25 | 3,403,964 | -1.73(-2.31%) |
Dec 16, 2015 | 76.13 | 76.80 | 74.15 | 74.98 | 1,894,509 | -0.50(-0.67%) |
Dec 15, 2015 | 76.12 | 76.78 | 75.21 | 75.48 | 1,753,553 | +0.14(+0.18%) |
Dec 14, 2015 | 75.33 | 76.19 | 74.59 | 75.34 | 2,209,425 | +0.04(+0.05%) |
Dec 11, 2015 | 75.44 | 76.34 | 74.92 | 75.30 | 1,383,969 | -1.03(-1.35%) |
Dec 10, 2015 | 77.49 | 77.97 | 76.18 | 76.33 | 1,213,874 | -1.34(-1.73%) |
Dec 09, 2015 | 78.02 | 79.54 | 76.96 | 77.67 | 1,953,727 | -1.17(-1.48%) |
Dec 08, 2015 | 78.53 | 79.89 | 77.98 | 78.84 | 2,715,314 | -0.72(-0.91%) |
Dec 07, 2015 | 80.24 | 80.24 | 78.15 | 79.56 | 1,526,385 | -1.32(-1.64%) |
Dec 04, 2015 | 81.88 | 82.90 | 79.41 | 80.89 | 2,666,726 | -1.19(-1.45%) |
Dec 03, 2015 | 91.24 | 91.42 | 81.86 | 82.07 | 4,759,739 | -10.24(-11.09%) |
Dec 02, 2015 | 91.28 | 93.80 | 90.96 | 92.32 | 1,575,724 | +1.15(+1.26%) |
Dec 01, 2015 | 90.20 | 93.12 | 89.98 | 91.17 | 1,156,557 | +0.92(+1.02%) |
Nov 30, 2015 | 91.34 | 91.54 | 89.75 | 90.25 | 1,158,142 | -1.76(-1.91%) |
Nov 27, 2015 | 91.79 | 92.35 | 90.38 | 92.01 | 326,652 | +0.46(+0.51%) |
Nov 25, 2015 | 91.93 | 91.54 | 91.54 | 91.54 | 694,722 | +0.00(+0.00%) |
Nov 24, 2015 | 90.63 | 92.05 | 89.82 | 91.54 | 748,138 | -0.11(-0.12%) |
Nov 23, 2015 | 89.83 | 92.03 | 89.69 | 91.65 | 648,262 | +1.68(+1.87%) |
Nov 20, 2015 | 88.51 | 90.99 | 88.51 | 89.97 | 1,032,824 | +2.08(+2.36%) |
Nov 19, 2015 | 88.42 | 89.47 | 87.59 | 87.90 | 623,034 | -0.65(-0.74%) |
Nov 18, 2015 | 84.53 | 88.69 | 84.53 | 88.55 | 1,215,561 | +4.46(+5.30%) |
Nov 17, 2015 | 85.64 | 85.87 | 83.05 | 84.09 | 928,729 | -1.57(-1.83%) |
Nov 16, 2015 | 83.80 | 85.87 | 83.39 | 85.66 | 1,219,124 | +1.51(+1.80%) |
Nov 13, 2015 | 86.87 | 86.87 | 83.37 | 84.15 | 1,286,410 | -4.17(-4.72%) |
Nov 12, 2015 | 86.70 | 89.78 | 86.45 | 88.32 | 1,366,283 | +1.11(+1.27%) |
Nov 11, 2015 | 88.69 | 90.12 | 86.12 | 87.22 | 1,464,367 | -4.61(-5.03%) |
Nov 10, 2015 | 89.84 | 92.01 | 89.84 | 91.83 | 733,133 | +1.67(+1.85%) |
Nov 09, 2015 | 92.92 | 92.94 | 89.77 | 90.16 | 1,277,052 | -2.96(-3.18%) |
Nov 06, 2015 | 93.63 | 93.63 | 90.80 | 93.12 | 1,079,746 | -0.66(-0.71%) |
Nov 05, 2015 | 94.15 | 95.02 | 92.09 | 93.79 | 1,445,435 | +2.80(+3.07%) |
Nov 04, 2015 | 92.26 | 92.84 | 89.97 | 90.99 | 762,410 | -0.83(-0.90%) |
Nov 03, 2015 | 91.04 | 92.86 | 90.63 | 91.82 | 888,608 | +0.73(+0.80%) |
Nov 02, 2015 | 89.87 | 91.48 | 88.37 | 91.09 | 705,111 | +1.22(+1.35%) |
Oct 30, 2015 | 90.11 | 90.88 | 89.62 | 89.87 | 1,283,450 | -0.05(-0.06%) |
Oct 29, 2015 | 89.27 | 90.20 | 87.95 | 89.92 | 1,181,064 | +0.31(+0.34%) |
Oct 28, 2015 | 88.89 | 90.56 | 87.71 | 89.62 | 840,706 | +1.19(+1.34%) |
Oct 27, 2015 | 88.63 | 89.78 | 88.24 | 88.43 | 934,007 | -0.45(-0.51%) |
Oct 26, 2015 | 87.59 | 89.60 | 87.44 | 88.89 | 1,466,257 | +1.76(+2.02%) |
Oct 23, 2015 | 94.54 | 94.54 | 86.09 | 87.13 | 3,697,033 | -7.67(-8.09%) |
Oct 22, 2015 | 94.80 | 96.53 | 94.41 | 94.79 | 1,736,395 | +0.20(+0.21%) |
Oct 21, 2015 | 98.83 | 99.03 | 94.05 | 94.60 | 2,016,807 | -3.74(-3.80%) |
Oct 20, 2015 | 98.89 | 99.72 | 97.97 | 98.33 | 641,267 | -0.66(-0.67%) |
Oct 19, 2015 | 99.39 | 100.14 | 97.95 | 98.99 | 877,856 | -1.00(-1.00%) |
Oct 16, 2015 | 98.21 | 100.07 | 97.66 | 99.99 | 887,575 | +2.56(+2.63%) |
Oct 15, 2015 | 99.16 | 99.41 | 97.21 | 97.43 | 1,202,470 | -1.26(-1.28%) |
Oct 14, 2015 | 99.35 | 100.98 | 98.27 | 98.70 | 953,448 | -0.49(-0.50%) |
Oct 13, 2015 | 98.82 | 100.09 | 97.83 | 99.19 | 634,363 | -0.08(-0.08%) |
Oct 12, 2015 | 99.87 | 100.40 | 98.90 | 99.27 | 577,413 | -0.18(-0.18%) |
Oct 09, 2015 | 100.16 | 100.44 | 98.37 | 99.45 | 704,719 | -0.95(-0.94%) |
Oct 08, 2015 | 97.82 | 101.01 | 96.86 | 100.40 | 989,670 | +2.58(+2.64%) |
Oct 07, 2015 | 100.41 | 100.43 | 97.01 | 97.82 | 985,184 | -2.05(-2.05%) |
Oct 06, 2015 | 101.41 | 102.15 | 99.09 | 99.86 | 733,113 | -2.09(-2.05%) |
Oct 05, 2015 | 100.61 | 102.12 | 99.85 | 101.96 | 736,275 | +1.73(+1.73%) |
Oct 02, 2015 | 97.75 | 100.28 | 96.12 | 100.23 | 719,812 | +1.47(+1.49%) |
Oct 01, 2015 | 100.61 | 101.49 | 98.02 | 98.76 | 1,111,327 | -1.98(-1.96%) |
Sep 30, 2015 | 97.05 | 100.85 | 96.88 | 100.73 | 1,501,452 | +5.12(+5.35%) |
Sep 29, 2015 | 98.91 | 99.50 | 95.12 | 95.61 | 1,700,545 | -3.25(-3.29%) |
Sep 28, 2015 | 102.98 | 103.29 | 97.75 | 98.87 | 1,131,992 | -4.74(-4.58%) |
Sep 25, 2015 | 106.95 | 107.36 | 102.50 | 103.61 | 1,540,597 | -2.22(-2.10%) |
Sep 24, 2015 | 107.02 | 107.18 | 104.27 | 105.83 | 1,493,187 | -1.69(-1.57%) |
Sep 23, 2015 | 110.79 | 111.21 | 107.34 | 107.52 | 573,087 | -3.44(-3.10%) |
Sep 22, 2015 | 110.48 | 111.42 | 109.40 | 110.96 | 677,665 | -1.20(-1.07%) |
Sep 21, 2015 | 111.30 | 112.93 | 110.41 | 112.16 | 798,442 | +1.87(+1.69%) |
Sep 18, 2015 | 112.13 | 112.82 | 110.00 | 110.29 | 828,741 | -3.31(-2.91%) |
Sep 17, 2015 | 114.13 | 115.61 | 113.20 | 113.60 | 783,012 | -0.77(-0.67%) |
Sep 16, 2015 | 112.33 | 114.47 | 112.07 | 114.37 | 477,590 | +2.27(+2.03%) |
Sep 15, 2015 | 111.64 | 112.25 | 110.28 | 112.10 | 844,100 | +0.64(+0.58%) |
Sep 14, 2015 | 112.41 | 112.57 | 110.91 | 111.45 | 884,909 | -1.23(-1.09%) |
Sep 11, 2015 | 112.54 | 113.47 | 111.69 | 112.68 | 798,109 | -0.45(-0.40%) |
Sep 10, 2015 | 113.60 | 114.56 | 112.48 | 113.14 | 873,497 | -0.19(-0.17%) |
Sep 09, 2015 | 117.59 | 118.27 | 113.08 | 113.32 | 954,418 | -3.44(-2.95%) |
Sep 08, 2015 | 117.55 | 117.62 | 115.70 | 116.76 | 1,172,390 | +1.25(+1.09%) |
Sep 04, 2015 | 115.91 | 115.51 | 115.51 | 115.51 | 775,076 | -0.90(-0.77%) |
Sep 03, 2015 | 117.59 | 119.24 | 115.74 | 116.41 | 987,119 | -0.45(-0.39%) |
Sep 02, 2015 | 116.34 | 116.89 | 114.66 | 116.86 | 808,501 | +1.43(+1.24%) |
Sep 01, 2015 | 114.96 | 116.97 | 114.42 | 115.43 | 1,256,769 | -2.14(-1.82%) |
Aug 31, 2015 | 115.01 | 118.69 | 114.43 | 117.57 | 1,412,894 | +1.98(+1.71%) |
Aug 28, 2015 | 116.60 | 117.93 | 114.89 | 115.59 | 1,506,752 | -1.18(-1.01%) |
Aug 27, 2015 | 115.78 | 118.58 | 114.21 | 116.77 | 2,822,415 | +6.65(+6.04%) |
Aug 26, 2015 | 110.14 | 111.11 | 106.91 | 110.12 | 1,601,510 | +2.19(+2.03%) |
Aug 25, 2015 | 108.85 | 111.94 | 107.76 | 107.93 | 2,059,272 | +1.85(+1.74%) |
Aug 24, 2015 | 110.93 | 113.64 | 103.64 | 106.08 | 1,767,203 | -4.84(-4.36%) |
Aug 21, 2015 | 112.30 | 112.77 | 110.04 | 110.91 | 976,134 | -2.67(-2.35%) |
Aug 20, 2015 | 114.55 | 115.13 | 112.28 | 113.58 | 1,174,704 | -2.37(-2.04%) |
Aug 19, 2015 | 114.43 | 116.87 | 113.99 | 115.95 | 867,991 | +0.72(+0.63%) |
Aug 18, 2015 | 114.46 | 115.42 | 113.72 | 115.23 | 535,895 | +1.11(+0.97%) |
Aug 17, 2015 | 112.90 | 114.20 | 111.99 | 114.12 | 449,744 | +1.00(+0.88%) |
Aug 14, 2015 | 110.41 | 113.80 | 109.93 | 113.13 | 596,138 | +2.71(+2.45%) |
Aug 13, 2015 | 111.03 | 111.13 | 109.65 | 110.42 | 1,304,176 | -0.54(-0.49%) |
Aug 12, 2015 | 111.09 | 112.27 | 109.65 | 110.96 | 1,109,222 | -1.32(-1.18%) |
Aug 11, 2015 | 112.45 | 113.07 | 111.20 | 112.29 | 644,549 | -1.43(-1.26%) |
Aug 10, 2015 | 113.46 | 113.99 | 111.64 | 113.72 | 709,207 | +1.30(+1.16%) |
Aug 07, 2015 | 113.35 | 113.70 | 111.34 | 112.42 | 701,509 | -1.39(-1.22%) |
Aug 06, 2015 | 115.88 | 116.31 | 113.44 | 113.81 | 844,511 | -1.65(-1.43%) |
Aug 05, 2015 | 114.36 | 116.10 | 114.31 | 115.46 | 551,233 | +2.31(+2.04%) |
Aug 04, 2015 | 113.37 | 114.37 | 111.91 | 113.15 | 492,584 | +0.08(+0.07%) |
Aug 03, 2015 | 114.20 | 114.35 | 111.45 | 113.07 | 1,191,195 | -1.56(-1.36%) |
Jul 31, 2015 | 114.83 | 115.21 | 113.20 | 114.63 | 576,693 | -0.12(-0.10%) |
Jul 30, 2015 | 113.80 | 115.04 | 113.65 | 114.75 | 445,563 | +0.45(+0.40%) |
Jul 29, 2015 | 112.08 | 114.59 | 112.08 | 114.29 | 585,107 | +2.26(+2.02%) |
Jul 28, 2015 | 110.86 | 112.47 | 110.26 | 112.03 | 438,509 | +1.89(+1.71%) |
Jul 27, 2015 | 111.36 | 111.39 | 109.72 | 110.14 | 577,255 | -1.53(-1.37%) |
Jul 24, 2015 | 113.60 | 114.06 | 110.40 | 111.67 | 573,863 | -1.58(-1.40%) |
Jul 23, 2015 | 114.25 | 115.06 | 113.11 | 113.25 | 551,533 | -0.44(-0.39%) |
Jul 22, 2015 | 112.66 | 113.86 | 112.66 | 113.70 | 538,360 | +0.81(+0.72%) |
Jul 21, 2015 | 113.13 | 114.22 | 112.06 | 112.89 | 396,723 | -0.15(-0.13%) |
Jul 20, 2015 | 113.11 | 113.50 | 111.95 | 113.04 | 566,946 | +0.34(+0.30%) |
Jul 17, 2015 | 113.70 | 114.13 | 112.42 | 112.70 | 445,806 | -1.31(-1.15%) |
Jul 16, 2015 | 113.79 | 114.50 | 112.22 | 114.02 | 668,371 | +0.61(+0.54%) |
Jul 15, 2015 | 114.26 | 114.83 | 113.16 | 113.40 | 583,827 | -0.95(-0.83%) |
Jul 14, 2015 | 115.05 | 115.49 | 114.24 | 114.35 | 510,157 | -0.76(-0.66%) |
Jul 13, 2015 | 113.11 | 115.30 | 113.05 | 115.11 | 769,782 | +2.89(+2.58%) |
Jul 10, 2015 | 112.61 | 112.69 | 111.20 | 112.22 | 1,021,347 | +0.73(+0.66%) |
Jul 09, 2015 | 112.61 | 114.15 | 111.44 | 111.49 | 750,048 | -0.02(-0.02%) |
Jul 08, 2015 | 113.90 | 114.12 | 111.17 | 111.51 | 737,880 | -2.83(-2.47%) |
Jul 07, 2015 | 114.50 | 114.77 | 111.38 | 114.33 | 987,294 | -0.17(-0.15%) |
Jul 06, 2015 | 115.37 | 116.47 | 113.65 | 114.50 | 956,764 | -1.88(-1.61%) |
Jul 02, 2015 | 116.07 | 116.38 | 116.38 | 116.38 | 934,977 | +0.56(+0.49%) |
Jul 01, 2015 | 114.73 | 116.14 | 112.33 | 115.81 | 985,103 | +2.02(+1.77%) |
Jun 30, 2015 | 112.54 | 114.41 | 112.54 | 113.80 | 1,298,984 | +2.19(+1.96%) |
Jun 29, 2015 | 113.20 | 114.14 | 111.46 | 111.61 | 755,764 | -2.49(-2.18%) |
Jun 26, 2015 | 115.08 | 116.07 | 113.90 | 114.09 | 1,885,317 | -0.74(-0.65%) |
Jun 25, 2015 | 112.99 | 115.69 | 112.98 | 114.83 | 1,055,855 | +2.53(+2.25%) |
Jun 24, 2015 | 113.40 | 113.40 | 112.25 | 112.31 | 391,178 | -1.16(-1.02%) |
Jun 23, 2015 | 113.09 | 113.77 | 112.82 | 113.46 | 453,673 | +0.22(+0.19%) |
Jun 22, 2015 | 113.92 | 113.92 | 112.42 | 113.25 | 695,817 | +0.04(+0.04%) |
Jun 19, 2015 | 112.01 | 113.70 | 111.47 | 113.20 | 1,193,131 | +1.39(+1.24%) |
Jun 18, 2015 | 111.79 | 112.81 | 111.79 | 111.81 | 773,251 | +0.27(+0.24%) |
Jun 17, 2015 | 111.53 | 111.99 | 109.70 | 111.55 | 753,180 | -0.01(-0.01%) |
Jun 16, 2015 | 110.15 | 112.09 | 109.24 | 111.56 | 1,191,082 | +1.74(+1.58%) |
Jun 15, 2015 | 110.72 | 111.04 | 109.30 | 109.82 | 920,572 | -1.56(-1.40%) |
Jun 12, 2015 | 111.03 | 111.64 | 110.29 | 111.38 | 701,342 | +0.24(+0.21%) |
Jun 11, 2015 | 112.88 | 113.46 | 110.14 | 111.14 | 1,491,467 | -1.46(-1.30%) |
Jun 10, 2015 | 114.90 | 114.90 | 112.58 | 112.60 | 909,475 | -1.51(-1.32%) |
Jun 09, 2015 | 114.63 | 114.94 | 112.90 | 114.11 | 673,188 | -0.17(-0.15%) |
Jun 08, 2015 | 112.89 | 114.96 | 112.72 | 114.28 | 969,936 | +1.24(+1.10%) |
Jun 05, 2015 | 114.31 | 114.40 | 112.44 | 113.04 | 821,181 | -1.14(-1.00%) |
Jun 04, 2015 | 112.93 | 115.49 | 112.33 | 114.17 | 1,406,850 | +0.15(+0.13%) |
Jun 03, 2015 | 111.32 | 114.49 | 111.10 | 114.03 | 2,018,390 | +3.30(+2.98%) |
Jun 02, 2015 | 107.30 | 112.91 | 107.30 | 110.73 | 4,561,554 | +7.32(+7.08%) |
Jun 01, 2015 | 103.27 | 104.43 | 102.64 | 103.41 | 1,474,259 | +0.04(+0.04%) |
May 29, 2015 | 103.77 | 104.13 | 102.91 | 103.37 | 974,938 | -0.33(-0.31%) |
May 28, 2015 | 102.15 | 104.69 | 102.15 | 103.69 | 701,192 | +1.06(+1.03%) |
May 27, 2015 | 102.72 | 104.33 | 102.13 | 102.64 | 825,821 | -0.22(-0.21%) |
May 26, 2015 | 104.39 | 104.83 | 102.65 | 102.85 | 989,895 | -2.00(-1.90%) |
May 22, 2015 | 104.47 | 104.85 | 104.85 | 104.85 | 528,025 | +0.32(+0.30%) |
May 21, 2015 | 103.31 | 104.58 | 103.15 | 104.53 | 466,736 | +0.89(+0.86%) |
May 20, 2015 | 103.55 | 104.26 | 102.99 | 103.64 | 499,429 | +0.36(+0.35%) |
May 19, 2015 | 104.03 | 104.51 | 102.28 | 103.28 | 890,126 | -0.95(-0.91%) |
May 18, 2015 | 103.85 | 104.64 | 103.11 | 104.23 | 609,551 | +0.63(+0.61%) |
May 15, 2015 | 101.96 | 103.97 | 101.75 | 103.60 | 775,280 | +1.87(+1.84%) |
May 14, 2015 | 102.23 | 102.44 | 100.84 | 101.73 | 947,084 | +0.00(+0.00%) |
May 13, 2015 | 103.09 | 103.20 | 101.26 | 101.73 | 1,033,678 | -1.40(-1.36%) |
May 12, 2015 | 103.68 | 105.12 | 103.10 | 103.13 | 653,520 | -1.23(-1.18%) |
May 11, 2015 | 104.55 | 104.89 | 103.85 | 104.37 | 499,929 | -0.36(-0.35%) |
May 08, 2015 | 105.06 | 105.81 | 104.58 | 104.73 | 586,535 | +0.55(+0.53%) |
May 07, 2015 | 103.75 | 104.31 | 102.63 | 104.18 | 570,727 | +0.49(+0.48%) |
May 06, 2015 | 104.38 | 104.38 | 102.48 | 103.69 | 910,894 | -0.70(-0.67%) |
May 05, 2015 | 104.61 | 104.89 | 103.85 | 104.39 | 756,366 | +0.06(+0.06%) |
May 04, 2015 | 102.85 | 104.46 | 102.77 | 104.33 | 831,850 | +1.74(+1.69%) |
May 01, 2015 | 102.68 | 103.04 | 101.61 | 102.59 | 1,318,538 | +0.53(+0.52%) |
Apr 30, 2015 | 101.62 | 102.78 | 101.24 | 102.06 | 829,490 | +0.45(+0.45%) |
Apr 29, 2015 | 101.62 | 102.32 | 101.02 | 101.60 | 696,266 | -0.34(-0.34%) |
Apr 28, 2015 | 102.21 | 103.11 | 101.85 | 101.95 | 589,055 | -0.78(-0.76%) |
Apr 27, 2015 | 103.41 | 104.09 | 102.61 | 102.73 | 727,679 | -0.40(-0.38%) |
Apr 24, 2015 | 104.36 | 104.68 | 102.89 | 103.12 | 498,793 | -0.85(-0.82%) |
Apr 23, 2015 | 102.02 | 104.80 | 101.64 | 103.97 | 920,249 | +1.94(+1.90%) |
Apr 22, 2015 | 102.52 | 102.67 | 101.97 | 102.04 | 649,496 | -0.39(-0.38%) |
Apr 21, 2015 | 102.56 | 103.17 | 102.27 | 102.42 | 687,381 | -0.03(-0.03%) |
Apr 20, 2015 | 103.31 | 103.31 | 102.10 | 102.45 | 1,276,338 | +0.01(+0.01%) |
Apr 17, 2015 | 104.79 | 104.87 | 102.18 | 102.44 | 1,794,246 | -3.85(-3.62%) |
Apr 16, 2015 | 107.39 | 108.60 | 106.14 | 106.29 | 810,771 | -1.26(-1.18%) |
Apr 15, 2015 | 108.62 | 108.90 | 107.33 | 107.56 | 1,013,767 | -0.82(-0.76%) |
Apr 14, 2015 | 107.46 | 108.51 | 107.23 | 108.38 | 1,313,362 | +0.85(+0.79%) |
Apr 13, 2015 | 108.85 | 108.85 | 107.19 | 107.53 | 954,061 | -1.47(-1.35%) |
Apr 10, 2015 | 109.58 | 109.92 | 108.32 | 109.00 | 967,226 | -0.64(-0.59%) |
Apr 09, 2015 | 109.69 | 110.58 | 109.12 | 109.64 | 981,992 | +0.28(+0.25%) |
Apr 08, 2015 | 109.83 | 110.01 | 108.94 | 109.36 | 1,244,334 | -0.30(-0.27%) |
Apr 07, 2015 | 107.90 | 109.84 | 107.67 | 109.66 | 1,233,206 | +1.68(+1.55%) |
Apr 06, 2015 | 105.44 | 108.48 | 105.33 | 107.98 | 1,288,836 | +1.86(+1.75%) |
Apr 02, 2015 | 106.15 | 106.12 | 106.12 | 106.12 | 1,507,372 | +0.07(+0.07%) |
Apr 01, 2015 | 105.34 | 106.10 | 104.39 | 106.06 | 1,412,004 | +0.83(+0.79%) |
Mar 31, 2015 | 103.56 | 106.34 | 103.27 | 105.23 | 1,420,812 | +1.19(+1.14%) |
Mar 30, 2015 | 103.39 | 104.98 | 102.81 | 104.04 | 1,012,286 | +1.43(+1.40%) |
Mar 27, 2015 | 104.25 | 104.27 | 100.92 | 102.61 | 2,191,849 | -0.64(-0.62%) |
Mar 26, 2015 | 103.36 | 105.77 | 100.89 | 103.25 | 3,712,608 | +0.52(+0.51%) |
Mar 25, 2015 | 102.22 | 103.89 | 101.88 | 102.73 | 2,649,935 | +0.44(+0.44%) |
Mar 24, 2015 | 102.74 | 102.93 | 101.53 | 102.28 | 1,177,100 | -0.19(-0.18%) |
Mar 23, 2015 | 101.30 | 103.96 | 101.23 | 102.47 | 1,511,877 | +1.31(+1.30%) |
Mar 20, 2015 | 100.42 | 101.67 | 100.42 | 101.16 | 1,315,092 | +0.80(+0.80%) |
Mar 19, 2015 | 99.85 | 100.71 | 99.30 | 100.36 | 1,474,198 | +0.46(+0.46%) |
Mar 18, 2015 | 96.77 | 100.74 | 96.71 | 99.89 | 2,101,488 | +2.83(+2.92%) |
Mar 17, 2015 | 92.97 | 97.19 | 92.63 | 97.06 | 2,590,250 | +3.89(+4.18%) |
Mar 16, 2015 | 96.22 | 97.46 | 92.87 | 93.17 | 2,750,720 | -2.91(-3.03%) |
Mar 13, 2015 | 96.27 | 97.46 | 95.67 | 96.08 | 1,537,814 | -0.55(-0.57%) |
Mar 12, 2015 | 95.96 | 97.69 | 95.30 | 96.63 | 2,196,090 | +0.87(+0.91%) |
Mar 11, 2015 | 99.00 | 99.66 | 95.26 | 95.77 | 1,979,006 | -2.91(-2.95%) |
Mar 10, 2015 | 100.38 | 100.38 | 98.21 | 98.68 | 2,132,686 | -2.75(-2.71%) |
Mar 09, 2015 | 101.47 | 101.68 | 100.61 | 101.42 | 1,250,135 | -0.02(-0.02%) |
Mar 06, 2015 | 103.82 | 104.23 | 101.12 | 101.44 | 1,602,701 | -2.71(-2.60%) |
Mar 05, 2015 | 104.81 | 105.03 | 103.97 | 104.15 | 691,459 | -0.29(-0.27%) |
Mar 04, 2015 | 104.32 | 105.15 | 103.89 | 104.44 | 1,053,864 | -0.07(-0.07%) |
Mar 03, 2015 | 103.19 | 104.91 | 102.94 | 104.50 | 2,086,224 | -0.90(-0.85%) |
Mar 02, 2015 | 104.74 | 106.84 | 104.68 | 105.40 | 1,377,652 | +0.21(+0.20%) |
Feb 27, 2015 | 106.65 | 107.08 | 105.12 | 105.20 | 1,592,258 | -1.43(-1.34%) |
Feb 26, 2015 | 109.65 | 110.56 | 106.32 | 106.63 | 1,348,379 | -2.96(-2.70%) |
Feb 25, 2015 | 110.21 | 110.52 | 109.32 | 109.59 | 1,500,172 | -0.69(-0.63%) |
Feb 24, 2015 | 109.41 | 110.73 | 109.36 | 110.28 | 1,438,085 | +0.86(+0.78%) |
Feb 23, 2015 | 108.85 | 109.42 | 108.48 | 109.42 | 1,246,228 | +0.84(+0.77%) |
Feb 20, 2015 | 107.05 | 108.81 | 106.23 | 108.59 | 994,281 | +1.46(+1.36%) |
Feb 19, 2015 | 105.96 | 108.58 | 105.83 | 107.12 | 1,319,367 | +1.23(+1.17%) |
Feb 18, 2015 | 104.79 | 106.09 | 104.57 | 105.89 | 1,105,711 | +0.51(+0.49%) |
Feb 17, 2015 | 104.60 | 105.90 | 103.33 | 105.38 | 937,122 | +0.21(+0.20%) |
Feb 13, 2015 | 104.71 | 105.17 | 105.17 | 105.17 | 1,157,680 | +1.12(+1.07%) |
Feb 12, 2015 | 103.45 | 104.39 | 103.14 | 104.06 | 627,984 | +1.04(+1.01%) |
Feb 11, 2015 | 101.41 | 103.21 | 100.70 | 103.02 | 1,021,796 | +1.83(+1.81%) |
Feb 10, 2015 | 102.28 | 103.22 | 100.43 | 101.19 | 1,505,223 | -0.67(-0.66%) |
Feb 09, 2015 | 105.62 | 105.71 | 100.69 | 101.86 | 3,376,268 | -5.33(-4.97%) |
Feb 06, 2015 | 107.60 | 108.49 | 106.52 | 107.19 | 942,913 | +0.00(+0.00%) |
Feb 05, 2015 | 105.27 | 108.00 | 105.27 | 107.19 | 954,847 | +1.61(+1.52%) |
Feb 04, 2015 | 110.63 | 110.63 | 104.83 | 105.58 | 2,663,753 | -6.69(-5.96%) |
Feb 03, 2015 | 110.36 | 112.38 | 110.09 | 112.28 | 908,916 | +2.32(+2.11%) |