Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 87.90 | 89.82 | 87.18 | 89.04 | 995,327 | +2.03(+2.33%) |
Mar 30, 2016 | 87.01 | 88.24 | 85.63 | 87.01 | 585,541 | +0.67(+0.78%) |
Mar 29, 2016 | 84.82 | 86.76 | 83.95 | 86.34 | 629,636 | +1.26(+1.48%) |
Mar 28, 2016 | 85.76 | 86.15 | 84.28 | 85.08 | 495,452 | -0.58(-0.68%) |
Mar 24, 2016 | 84.70 | 85.66 | 85.66 | 85.66 | 800,400 | +0.57(+0.67%) |
Mar 23, 2016 | 87.47 | 87.99 | 85.04 | 85.09 | 672,390 | -3.16(-3.58%) |
Mar 22, 2016 | 88.00 | 88.80 | 86.92 | 88.25 | 502,781 | -0.60(-0.68%) |
Mar 21, 2016 | 88.82 | 89.34 | 88.23 | 88.85 | 640,819 | +0.04(+0.05%) |
Mar 18, 2016 | 88.52 | 89.51 | 88.05 | 88.81 | 1,097,644 | +0.97(+1.10%) |
Mar 17, 2016 | 83.79 | 88.64 | 83.33 | 87.84 | 1,111,351 | +3.97(+4.73%) |
Mar 16, 2016 | 82.62 | 84.07 | 82.18 | 83.87 | 742,642 | +1.11(+1.34%) |
Mar 15, 2016 | 82.60 | 83.41 | 81.53 | 82.76 | 704,747 | -0.61(-0.73%) |
Mar 14, 2016 | 81.97 | 83.87 | 81.76 | 83.37 | 1,135,761 | +1.96(+2.41%) |
Mar 11, 2016 | 78.05 | 81.73 | 76.82 | 81.41 | 977,800 | +4.66(+6.07%) |
Mar 10, 2016 | 77.98 | 78.45 | 75.70 | 76.75 | 697,270 | -0.63(-0.81%) |
Mar 09, 2016 | 78.34 | 78.34 | 76.50 | 77.38 | 935,334 | -0.04(-0.05%) |
Mar 08, 2016 | 80.27 | 80.51 | 77.33 | 77.42 | 874,012 | -3.47(-4.29%) |
Mar 07, 2016 | 80.25 | 81.71 | 79.81 | 80.89 | 645,974 | +0.10(+0.12%) |
Mar 04, 2016 | 81.07 | 81.49 | 79.50 | 80.79 | 769,121 | -0.22(-0.27%) |
Mar 03, 2016 | 79.49 | 81.38 | 79.49 | 81.01 | 822,300 | +1.48(+1.86%) |
Mar 02, 2016 | 78.90 | 80.17 | 78.47 | 79.53 | 692,464 | +0.14(+0.18%) |
Mar 01, 2016 | 77.89 | 79.45 | 77.40 | 79.39 | 1,044,299 | +2.71(+3.53%) |
Feb 29, 2016 | 77.52 | 78.64 | 76.65 | 76.68 | 763,075 | -1.04(-1.34%) |
Feb 26, 2016 | 76.36 | 78.56 | 76.07 | 77.72 | 870,792 | +1.93(+2.55%) |
Feb 25, 2016 | 74.54 | 75.95 | 74.12 | 75.79 | 532,602 | +1.78(+2.41%) |
Feb 24, 2016 | 73.31 | 74.33 | 71.47 | 74.01 | 565,642 | -0.37(-0.50%) |
Feb 23, 2016 | 75.42 | 76.89 | 74.05 | 74.38 | 473,800 | -1.29(-1.70%) |
Feb 22, 2016 | 75.00 | 76.47 | 74.56 | 75.67 | 712,414 | +2.47(+3.37%) |
Feb 19, 2016 | 74.79 | 75.31 | 72.33 | 73.20 | 789,844 | -2.11(-2.80%) |
Feb 18, 2016 | 77.10 | 77.25 | 74.01 | 75.31 | 795,680 | -1.40(-1.83%) |
Feb 17, 2016 | 74.01 | 77.68 | 73.81 | 76.71 | 1,058,813 | +3.65(+5.00%) |
Feb 16, 2016 | 71.56 | 73.71 | 70.93 | 73.06 | 898,811 | +2.84(+4.04%) |
Feb 12, 2016 | 68.66 | 70.22 | 70.22 | 70.22 | 766,200 | +2.61(+3.86%) |
Feb 11, 2016 | 67.49 | 69.25 | 66.72 | 67.61 | 801,706 | -1.76(-2.54%) |
Feb 10, 2016 | 68.38 | 70.93 | 68.24 | 69.37 | 946,866 | +1.73(+2.56%) |
Feb 09, 2016 | 66.64 | 69.87 | 66.29 | 67.64 | 1,001,071 | +0.18(+0.27%) |
Feb 08, 2016 | 69.55 | 69.55 | 66.20 | 67.46 | 1,073,559 | -3.23(-4.57%) |
Feb 05, 2016 | 71.67 | 72.87 | 70.53 | 70.69 | 904,115 | -1.39(-1.93%) |
Feb 04, 2016 | 70.20 | 72.53 | 69.00 | 72.08 | 787,202 | +1.09(+1.54%) |
Feb 03, 2016 | 71.22 | 71.92 | 67.60 | 70.99 | 1,202,528 | +0.74(+1.05%) |
Feb 02, 2016 | 72.90 | 73.73 | 69.96 | 70.25 | 1,941,950 | -3.28(-4.46%) |
Feb 01, 2016 | 73.13 | 73.74 | 71.06 | 73.53 | 2,378,260 | -0.86(-1.16%) |
Jan 29, 2016 | 69.16 | 74.96 | 69.15 | 74.39 | 2,667,725 | +5.38(+7.80%) |
Jan 28, 2016 | 80.30 | 82.11 | 66.38 | 69.01 | 4,576,675 | -10.72(-13.45%) |
Jan 27, 2016 | 80.02 | 81.62 | 78.79 | 79.73 | 1,959,643 | -0.90(-1.12%) |
Jan 26, 2016 | 78.32 | 81.47 | 78.22 | 80.63 | 1,579,790 | +2.78(+3.57%) |
Jan 25, 2016 | 77.67 | 80.20 | 77.07 | 77.85 | 1,228,586 | -0.32(-0.41%) |
Jan 22, 2016 | 78.42 | 79.70 | 76.57 | 78.17 | 991,622 | +1.85(+2.42%) |
Jan 21, 2016 | 76.19 | 78.01 | 74.46 | 76.32 | 1,144,870 | +0.89(+1.18%) |
Jan 20, 2016 | 73.61 | 76.17 | 71.58 | 75.43 | 1,658,286 | -0.26(-0.34%) |
Jan 19, 2016 | 79.36 | 79.36 | 74.83 | 75.69 | 1,241,999 | -2.24(-2.87%) |
Jan 15, 2016 | 79.55 | 77.93 | 77.93 | 77.93 | 1,326,100 | -4.28(-5.21%) |
Jan 14, 2016 | 82.97 | 83.11 | 77.70 | 82.21 | 1,714,799 | -0.64(-0.77%) |
Jan 13, 2016 | 86.62 | 87.02 | 82.40 | 82.85 | 851,658 | -3.44(-3.99%) |
Jan 12, 2016 | 87.10 | 88.38 | 84.80 | 86.29 | 713,343 | +0.37(+0.43%) |
Jan 11, 2016 | 85.64 | 86.53 | 83.39 | 85.92 | 882,524 | +0.42(+0.49%) |
Jan 08, 2016 | 88.11 | 89.69 | 85.22 | 85.50 | 1,134,111 | -1.74(-1.99%) |
Jan 07, 2016 | 91.08 | 92.24 | 87.21 | 87.24 | 1,331,154 | -5.80(-6.23%) |
Jan 06, 2016 | 94.19 | 95.56 | 91.86 | 93.04 | 1,252,219 | -2.96(-3.08%) |
Jan 05, 2016 | 97.43 | 98.37 | 92.34 | 96.00 | 1,754,464 | +2.89(+3.10%) |
Jan 04, 2016 | 92.75 | 93.13 | 89.62 | 93.11 | 883,566 | -1.10(-1.17%) |
Dec 31, 2015 | 94.61 | 94.21 | 94.21 | 94.21 | 465,700 | -0.56(-0.59%) |
Dec 30, 2015 | 94.66 | 95.56 | 94.16 | 94.77 | 472,618 | -0.41(-0.43%) |
Dec 29, 2015 | 94.66 | 95.39 | 93.24 | 95.18 | 502,057 | +1.06(+1.13%) |
Dec 28, 2015 | 93.34 | 94.55 | 91.90 | 94.12 | 682,428 | +0.59(+0.63%) |
Dec 24, 2015 | 93.65 | 93.53 | 93.53 | 93.53 | 254,200 | -0.30(-0.32%) |
Dec 23, 2015 | 89.22 | 93.95 | 89.09 | 93.83 | 673,863 | +5.00(+5.63%) |
Dec 22, 2015 | 89.65 | 89.70 | 87.29 | 88.83 | 893,420 | -0.49(-0.55%) |
Dec 21, 2015 | 89.83 | 90.34 | 88.34 | 89.32 | 670,320 | +0.48(+0.54%) |
Dec 18, 2015 | 90.61 | 91.35 | 88.76 | 88.84 | 1,247,621 | -2.46(-2.69%) |
Dec 17, 2015 | 95.16 | 95.42 | 90.90 | 91.30 | 750,617 | -3.78(-3.98%) |
Dec 16, 2015 | 93.22 | 95.38 | 91.75 | 95.08 | 824,134 | +3.12(+3.39%) |
Dec 15, 2015 | 91.80 | 94.26 | 91.20 | 91.96 | 854,417 | +1.94(+2.16%) |
Dec 14, 2015 | 91.39 | 92.12 | 88.34 | 90.02 | 1,002,941 | -1.37(-1.50%) |
Dec 11, 2015 | 93.31 | 93.66 | 91.16 | 91.39 | 836,196 | -3.70(-3.89%) |
Dec 10, 2015 | 95.49 | 96.59 | 94.45 | 95.09 | 628,941 | -0.39(-0.41%) |
Dec 09, 2015 | 96.40 | 97.69 | 93.81 | 95.48 | 846,713 | -1.39(-1.43%) |
Dec 08, 2015 | 95.17 | 97.26 | 94.32 | 96.87 | 919,836 | -1.11(-1.13%) |
Dec 07, 2015 | 99.18 | 100.04 | 96.89 | 97.98 | 947,920 | -1.77(-1.77%) |
Dec 04, 2015 | 100.95 | 102.53 | 99.72 | 99.75 | 905,010 | -0.85(-0.84%) |
Dec 03, 2015 | 102.44 | 103.52 | 100.00 | 100.60 | 456,133 | -1.63(-1.59%) |
Dec 02, 2015 | 104.36 | 105.66 | 101.92 | 102.23 | 524,467 | -1.59(-1.53%) |
Dec 01, 2015 | 103.71 | 104.48 | 102.11 | 103.82 | 392,261 | +0.66(+0.64%) |
Nov 30, 2015 | 102.71 | 103.78 | 102.02 | 103.16 | 433,238 | +0.28(+0.27%) |
Nov 27, 2015 | 104.55 | 104.69 | 102.72 | 102.88 | 164,538 | -1.35(-1.30%) |
Nov 25, 2015 | 103.32 | 104.23 | 104.23 | 104.23 | 383,900 | +0.66(+0.64%) |
Nov 24, 2015 | 100.68 | 104.15 | 100.59 | 103.57 | 385,461 | +1.69(+1.66%) |
Nov 23, 2015 | 101.10 | 102.85 | 100.71 | 101.88 | 320,832 | +1.00(+0.99%) |
Nov 20, 2015 | 101.26 | 101.94 | 100.65 | 100.88 | 815,172 | +0.04(+0.04%) |
Nov 19, 2015 | 101.54 | 102.16 | 100.25 | 100.84 | 516,866 | -0.80(-0.79%) |
Nov 18, 2015 | 100.00 | 102.19 | 99.57 | 101.64 | 637,793 | +2.14(+2.15%) |
Nov 17, 2015 | 101.36 | 101.79 | 99.16 | 99.50 | 566,813 | -1.62(-1.60%) |
Nov 16, 2015 | 98.56 | 101.12 | 98.33 | 101.12 | 497,029 | +2.27(+2.30%) |
Nov 13, 2015 | 100.39 | 101.17 | 98.65 | 98.85 | 706,712 | -0.57(-0.57%) |
Nov 12, 2015 | 102.54 | 102.88 | 99.07 | 99.42 | 855,435 | -4.07(-3.93%) |
Nov 11, 2015 | 105.95 | 106.04 | 103.30 | 103.49 | 545,013 | -1.82(-1.73%) |
Nov 10, 2015 | 107.15 | 107.58 | 102.95 | 105.31 | 944,079 | -2.23(-2.07%) |
Nov 09, 2015 | 109.57 | 109.96 | 107.27 | 107.54 | 645,937 | -2.36(-2.15%) |
Nov 06, 2015 | 109.64 | 110.90 | 109.64 | 109.90 | 756,878 | -0.48(-0.43%) |
Nov 05, 2015 | 109.65 | 110.73 | 109.18 | 110.38 | 507,091 | +0.20(+0.18%) |
Nov 04, 2015 | 111.10 | 111.84 | 109.16 | 110.18 | 521,410 | -0.85(-0.77%) |
Nov 03, 2015 | 110.23 | 111.80 | 109.53 | 111.03 | 639,667 | +0.50(+0.45%) |
Nov 02, 2015 | 109.94 | 111.61 | 109.44 | 110.53 | 877,127 | +0.57(+0.52%) |
Oct 30, 2015 | 109.36 | 110.77 | 107.49 | 109.96 | 971,882 | +1.19(+1.09%) |
Oct 29, 2015 | 107.74 | 112.68 | 99.22 | 108.77 | 2,692,625 | +2.10(+1.97%) |
Oct 28, 2015 | 106.02 | 107.95 | 104.99 | 106.67 | 1,161,253 | +0.91(+0.86%) |
Oct 27, 2015 | 107.36 | 107.36 | 105.63 | 105.76 | 783,400 | -1.98(-1.84%) |
Oct 26, 2015 | 108.30 | 108.62 | 107.25 | 107.74 | 647,195 | -0.46(-0.43%) |
Oct 23, 2015 | 106.71 | 108.58 | 105.14 | 108.20 | 814,079 | +3.21(+3.06%) |
Oct 22, 2015 | 104.37 | 105.53 | 103.33 | 104.99 | 774,303 | +1.68(+1.63%) |
Oct 21, 2015 | 104.54 | 104.90 | 103.03 | 103.31 | 502,696 | -0.45(-0.43%) |
Oct 20, 2015 | 104.98 | 105.44 | 102.86 | 103.76 | 711,094 | -1.24(-1.18%) |
Oct 19, 2015 | 105.94 | 106.58 | 104.92 | 105.00 | 641,141 | -1.16(-1.09%) |
Oct 16, 2015 | 105.72 | 106.71 | 103.78 | 106.16 | 305,515 | +0.97(+0.92%) |
Oct 15, 2015 | 103.62 | 105.31 | 102.02 | 105.19 | 472,962 | +1.70(+1.64%) |
Oct 14, 2015 | 105.31 | 106.97 | 103.21 | 103.49 | 626,614 | -1.73(-1.64%) |
Oct 13, 2015 | 106.03 | 107.82 | 105.11 | 105.22 | 487,116 | -1.29(-1.21%) |
Oct 12, 2015 | 106.61 | 107.00 | 105.38 | 106.51 | 516,634 | -0.42(-0.39%) |
Oct 09, 2015 | 107.82 | 107.94 | 106.17 | 106.93 | 490,395 | -0.30(-0.28%) |
Oct 08, 2015 | 104.71 | 107.98 | 104.54 | 107.23 | 998,825 | +1.90(+1.80%) |
Oct 07, 2015 | 103.22 | 105.78 | 102.14 | 105.33 | 1,018,471 | +1.08(+1.04%) |
Oct 06, 2015 | 104.67 | 106.15 | 103.11 | 104.25 | 609,322 | -0.36(-0.34%) |
Oct 05, 2015 | 101.07 | 104.99 | 101.07 | 104.61 | 923,392 | +4.30(+4.29%) |
Oct 02, 2015 | 97.04 | 100.36 | 96.40 | 100.31 | 824,256 | +1.50(+1.52%) |
Oct 01, 2015 | 96.53 | 99.00 | 95.83 | 98.81 | 1,103,266 | +2.82(+2.94%) |
Sep 30, 2015 | 93.37 | 96.23 | 93.37 | 95.99 | 903,569 | +4.00(+4.35%) |
Sep 29, 2015 | 91.67 | 92.16 | 89.76 | 91.99 | 911,117 | +0.49(+0.54%) |
Sep 28, 2015 | 93.61 | 94.23 | 91.38 | 91.50 | 733,679 | -3.07(-3.25%) |
Sep 25, 2015 | 96.79 | 97.15 | 93.96 | 94.57 | 477,515 | -1.18(-1.23%) |
Sep 24, 2015 | 94.04 | 96.17 | 92.00 | 95.75 | 1,137,659 | +0.52(+0.55%) |
Sep 23, 2015 | 96.90 | 97.60 | 94.84 | 95.23 | 591,562 | -1.57(-1.62%) |
Sep 22, 2015 | 98.42 | 99.02 | 96.02 | 96.80 | 854,099 | -3.86(-3.83%) |
Sep 21, 2015 | 100.83 | 102.52 | 100.05 | 100.66 | 555,541 | -0.15(-0.15%) |
Sep 18, 2015 | 101.00 | 102.26 | 100.05 | 100.81 | 936,514 | -1.77(-1.73%) |
Sep 17, 2015 | 102.19 | 104.94 | 101.09 | 102.58 | 654,432 | +0.40(+0.39%) |
Sep 16, 2015 | 100.02 | 102.85 | 99.94 | 102.18 | 613,559 | +1.63(+1.62%) |
Sep 15, 2015 | 97.31 | 101.42 | 97.03 | 100.55 | 747,641 | +3.63(+3.75%) |
Sep 14, 2015 | 97.67 | 98.16 | 96.37 | 96.92 | 465,933 | -0.97(-0.99%) |
Sep 11, 2015 | 96.44 | 98.14 | 96.11 | 97.89 | 628,920 | +0.80(+0.82%) |
Sep 10, 2015 | 97.68 | 98.83 | 96.58 | 97.09 | 744,118 | -0.49(-0.50%) |
Sep 09, 2015 | 101.78 | 102.99 | 97.24 | 97.58 | 650,707 | -3.26(-3.23%) |
Sep 08, 2015 | 98.28 | 100.96 | 97.62 | 100.84 | 725,870 | +4.90(+5.11%) |
Sep 04, 2015 | 95.67 | 95.94 | 95.94 | 95.94 | 668,600 | -1.75(-1.79%) |
Sep 03, 2015 | 97.20 | 98.49 | 96.69 | 97.69 | 1,005,901 | +0.78(+0.80%) |
Sep 02, 2015 | 96.20 | 97.32 | 94.48 | 96.91 | 783,455 | +1.96(+2.06%) |
Sep 01, 2015 | 95.66 | 96.01 | 93.30 | 94.95 | 1,577,351 | -2.79(-2.85%) |
Aug 31, 2015 | 98.56 | 100.30 | 97.56 | 97.74 | 682,018 | -1.81(-1.82%) |
Aug 28, 2015 | 99.45 | 99.93 | 98.35 | 99.55 | 830,140 | -0.30(-0.30%) |
Aug 27, 2015 | 98.90 | 101.26 | 97.85 | 99.85 | 1,027,722 | +2.55(+2.62%) |
Aug 26, 2015 | 95.99 | 97.48 | 93.41 | 97.30 | 1,054,018 | +3.97(+4.25%) |
Aug 25, 2015 | 94.71 | 98.64 | 93.19 | 93.33 | 1,474,001 | +1.56(+1.70%) |
Aug 24, 2015 | 87.44 | 95.11 | 84.41 | 91.77 | 1,622,154 | -3.00(-3.17%) |
Aug 21, 2015 | 97.90 | 98.85 | 93.98 | 94.77 | 1,952,801 | -5.03(-5.04%) |
Aug 20, 2015 | 103.32 | 104.12 | 99.77 | 99.80 | 1,319,020 | -5.09(-4.85%) |
Aug 19, 2015 | 106.44 | 107.15 | 103.59 | 104.89 | 657,268 | -2.47(-2.30%) |
Aug 18, 2015 | 108.36 | 109.83 | 106.53 | 107.36 | 501,088 | -0.58(-0.54%) |
Aug 17, 2015 | 107.01 | 108.12 | 106.04 | 107.94 | 558,910 | +0.12(+0.11%) |
Aug 14, 2015 | 108.42 | 108.94 | 106.88 | 107.82 | 657,840 | -0.18(-0.17%) |
Aug 13, 2015 | 111.05 | 111.05 | 107.90 | 108.00 | 772,784 | -2.46(-2.23%) |
Aug 12, 2015 | 110.32 | 111.00 | 108.53 | 110.46 | 908,166 | -1.50(-1.34%) |
Aug 11, 2015 | 116.86 | 117.06 | 111.71 | 111.96 | 1,693,113 | -6.29(-5.32%) |
Aug 10, 2015 | 116.35 | 118.68 | 115.65 | 118.25 | 1,126,874 | +2.16(+1.86%) |
Aug 07, 2015 | 110.79 | 116.59 | 109.80 | 116.09 | 1,494,238 | +5.09(+4.59%) |
Aug 06, 2015 | 118.46 | 119.19 | 109.14 | 111.00 | 2,541,674 | -7.01(-5.94%) |
Aug 05, 2015 | 110.97 | 118.20 | 110.94 | 118.01 | 2,056,791 | +7.59(+6.87%) |
Aug 04, 2015 | 114.87 | 117.58 | 110.05 | 110.42 | 1,468,362 | +0.51(+0.46%) |
Aug 03, 2015 | 108.31 | 110.36 | 106.05 | 109.91 | 1,294,876 | +2.25(+2.09%) |
Jul 31, 2015 | 109.75 | 109.78 | 107.54 | 107.66 | 742,818 | -1.40(-1.28%) |
Jul 30, 2015 | 109.09 | 109.59 | 108.24 | 109.06 | 476,206 | -0.57(-0.52%) |
Jul 29, 2015 | 107.55 | 109.90 | 107.53 | 109.63 | 558,666 | +2.11(+1.96%) |
Jul 28, 2015 | 105.20 | 107.81 | 104.77 | 107.52 | 860,817 | +3.36(+3.23%) |
Jul 27, 2015 | 107.36 | 107.99 | 103.22 | 104.16 | 1,335,832 | -4.34(-4.00%) |
Jul 24, 2015 | 110.69 | 111.61 | 107.79 | 108.50 | 794,595 | -2.70(-2.43%) |
Jul 23, 2015 | 109.74 | 112.53 | 109.18 | 111.20 | 1,036,922 | +2.33(+2.14%) |
Jul 22, 2015 | 109.08 | 110.15 | 108.20 | 108.87 | 701,034 | -0.38(-0.35%) |
Jul 21, 2015 | 106.59 | 109.72 | 106.01 | 109.25 | 1,261,737 | +3.21(+3.03%) |
Jul 20, 2015 | 107.80 | 107.86 | 105.20 | 106.04 | 1,066,333 | -0.96(-0.90%) |
Jul 17, 2015 | 108.00 | 108.24 | 105.33 | 107.00 | 1,822,751 | -1.29(-1.19%) |
Jul 16, 2015 | 112.96 | 113.06 | 108.12 | 108.29 | 1,473,158 | -4.65(-4.12%) |
Jul 15, 2015 | 114.95 | 115.00 | 112.54 | 112.94 | 699,587 | -2.01(-1.75%) |
Jul 14, 2015 | 115.68 | 116.61 | 114.79 | 114.95 | 675,561 | -1.03(-0.89%) |
Jul 13, 2015 | 115.00 | 116.24 | 114.64 | 115.98 | 869,466 | +2.09(+1.84%) |
Jul 10, 2015 | 114.65 | 114.82 | 112.72 | 113.89 | 704,238 | +1.11(+0.98%) |
Jul 09, 2015 | 113.19 | 114.45 | 112.73 | 112.78 | 841,169 | +0.67(+0.60%) |
Jul 08, 2015 | 118.17 | 118.50 | 111.77 | 112.11 | 1,329,845 | -7.71(-6.43%) |
Jul 07, 2015 | 120.00 | 120.00 | 116.40 | 119.82 | 1,003,671 | +0.89(+0.75%) |
Jul 06, 2015 | 117.57 | 119.69 | 117.33 | 118.93 | 878,981 | -0.07(-0.06%) |
Jul 02, 2015 | 120.29 | 119.00 | 119.00 | 119.00 | 593,700 | -1.48(-1.23%) |
Jul 01, 2015 | 120.61 | 122.00 | 119.39 | 120.48 | 658,092 | +1.54(+1.29%) |
Jun 30, 2015 | 120.31 | 120.78 | 118.06 | 118.94 | 719,946 | +0.48(+0.41%) |
Jun 29, 2015 | 124.19 | 124.86 | 118.25 | 118.46 | 885,379 | -7.66(-6.07%) |
Jun 26, 2015 | 125.05 | 126.20 | 123.75 | 126.12 | 867,407 | +1.84(+1.48%) |
Jun 25, 2015 | 125.55 | 125.55 | 124.03 | 124.28 | 562,547 | -0.45(-0.36%) |
Jun 24, 2015 | 126.32 | 127.49 | 124.51 | 124.73 | 584,562 | -2.19(-1.73%) |
Jun 23, 2015 | 126.48 | 127.30 | 126.00 | 126.92 | 598,123 | +0.77(+0.61%) |
Jun 22, 2015 | 127.37 | 128.60 | 125.58 | 126.15 | 970,864 | +0.10(+0.08%) |
Jun 19, 2015 | 125.30 | 127.70 | 124.00 | 126.05 | 2,784,892 | +0.56(+0.45%) |
Jun 18, 2015 | 122.51 | 125.93 | 122.51 | 125.49 | 759,122 | +2.94(+2.40%) |
Jun 17, 2015 | 122.09 | 123.98 | 121.51 | 122.55 | 681,698 | +0.65(+0.53%) |
Jun 16, 2015 | 119.40 | 121.96 | 119.40 | 121.90 | 686,185 | +2.42(+2.03%) |
Jun 15, 2015 | 119.95 | 120.39 | 118.84 | 119.48 | 564,745 | -1.11(-0.92%) |
Jun 12, 2015 | 121.44 | 122.42 | 120.42 | 120.59 | 573,092 | -1.81(-1.48%) |
Jun 11, 2015 | 118.43 | 123.10 | 118.08 | 122.40 | 1,519,130 | +4.60(+3.90%) |
Jun 10, 2015 | 120.91 | 120.97 | 117.03 | 117.80 | 1,207,125 | -2.16(-1.80%) |
Jun 09, 2015 | 120.98 | 120.98 | 118.38 | 119.96 | 636,089 | -0.66(-0.55%) |
Jun 08, 2015 | 122.23 | 123.26 | 120.56 | 120.62 | 745,760 | -1.97(-1.61%) |
Jun 05, 2015 | 120.96 | 123.17 | 120.96 | 122.59 | 756,891 | +0.83(+0.68%) |
Jun 04, 2015 | 122.55 | 124.02 | 121.51 | 121.76 | 873,413 | -1.80(-1.46%) |
Jun 03, 2015 | 121.70 | 124.86 | 121.33 | 123.56 | 749,531 | +1.28(+1.05%) |
Jun 02, 2015 | 121.00 | 123.72 | 120.26 | 122.28 | 653,151 | +1.03(+0.85%) |
Jun 01, 2015 | 121.08 | 121.70 | 119.82 | 121.25 | 735,448 | +0.73(+0.61%) |
May 29, 2015 | 122.68 | 122.68 | 120.15 | 120.52 | 2,759,587 | -1.80(-1.47%) |
May 28, 2015 | 122.30 | 122.82 | 121.41 | 122.32 | 787,484 | -0.06(-0.05%) |
May 27, 2015 | 122.24 | 123.49 | 121.73 | 122.38 | 989,840 | -0.12(-0.10%) |
May 26, 2015 | 124.43 | 124.99 | 122.18 | 122.50 | 1,140,178 | -2.35(-1.88%) |
May 22, 2015 | 125.07 | 124.85 | 124.85 | 124.85 | 605,600 | -0.22(-0.18%) |
May 21, 2015 | 126.66 | 127.54 | 124.78 | 125.07 | 879,077 | -1.48(-1.17%) |
May 20, 2015 | 123.87 | 127.48 | 123.47 | 126.55 | 1,013,143 | +3.14(+2.54%) |
May 19, 2015 | 126.10 | 126.94 | 122.94 | 123.41 | 1,111,829 | -2.38(-1.89%) |
May 18, 2015 | 125.03 | 126.85 | 124.80 | 125.79 | 737,514 | +0.30(+0.24%) |
May 15, 2015 | 126.47 | 126.82 | 124.85 | 125.49 | 996,857 | -0.91(-0.72%) |
May 14, 2015 | 127.09 | 127.68 | 124.67 | 126.40 | 1,556,635 | -0.40(-0.32%) |
May 13, 2015 | 130.00 | 130.86 | 126.75 | 126.80 | 1,864,094 | -3.49(-2.68%) |
May 12, 2015 | 130.62 | 131.87 | 129.76 | 130.29 | 1,576,499 | -1.79(-1.36%) |
May 11, 2015 | 128.35 | 132.74 | 127.98 | 132.08 | 1,745,362 | +2.80(+2.17%) |
May 08, 2015 | 124.73 | 129.79 | 124.40 | 129.28 | 1,822,855 | +5.63(+4.55%) |
May 07, 2015 | 121.88 | 123.93 | 120.67 | 123.65 | 1,111,691 | +0.97(+0.79%) |
May 06, 2015 | 122.66 | 123.47 | 121.12 | 122.68 | 1,149,015 | -0.44(-0.36%) |
May 05, 2015 | 126.76 | 127.26 | 122.91 | 123.12 | 1,161,898 | -4.16(-3.27%) |
May 04, 2015 | 126.27 | 128.99 | 125.68 | 127.28 | 1,460,260 | +0.80(+0.63%) |
May 01, 2015 | 130.59 | 132.49 | 123.74 | 126.48 | 2,711,311 | -3.90(-2.99%) |
Apr 30, 2015 | 122.29 | 134.00 | 119.10 | 130.38 | 5,111,568 | -9.82(-7.00%) |
Apr 29, 2015 | 143.00 | 144.05 | 139.75 | 140.20 | 1,079,163 | -3.94(-2.73%) |
Apr 28, 2015 | 143.99 | 145.35 | 140.67 | 144.14 | 625,687 | +0.55(+0.38%) |
Apr 27, 2015 | 146.42 | 146.99 | 143.26 | 143.59 | 592,072 | -1.51(-1.04%) |
Apr 24, 2015 | 147.50 | 149.11 | 144.97 | 145.10 | 704,350 | -1.39(-0.95%) |
Apr 23, 2015 | 144.67 | 149.12 | 144.10 | 146.49 | 967,110 | +1.96(+1.36%) |
Apr 22, 2015 | 144.00 | 144.99 | 142.13 | 144.53 | 710,348 | +1.29(+0.90%) |
Apr 21, 2015 | 142.75 | 144.43 | 142.00 | 143.24 | 759,467 | +1.24(+0.87%) |
Apr 20, 2015 | 139.51 | 144.19 | 138.07 | 142.00 | 964,358 | +4.97(+3.63%) |
Apr 17, 2015 | 137.33 | 137.70 | 135.70 | 137.03 | 539,533 | -1.37(-0.99%) |
Apr 16, 2015 | 137.58 | 138.71 | 136.00 | 138.40 | 732,410 | +0.07(+0.05%) |
Apr 15, 2015 | 137.25 | 139.08 | 136.74 | 138.33 | 364,204 | +1.83(+1.34%) |
Apr 14, 2015 | 137.54 | 138.82 | 135.94 | 136.50 | 476,256 | -0.84(-0.61%) |
Apr 13, 2015 | 137.77 | 139.00 | 136.90 | 137.34 | 506,677 | -1.01(-0.73%) |
Apr 10, 2015 | 137.97 | 139.62 | 137.13 | 138.35 | 495,049 | +0.26(+0.19%) |
Apr 09, 2015 | 135.48 | 138.75 | 135.24 | 138.09 | 572,427 | +2.09(+1.54%) |
Apr 08, 2015 | 134.78 | 136.04 | 134.29 | 136.00 | 567,909 | +1.46(+1.09%) |
Apr 07, 2015 | 133.51 | 136.27 | 133.51 | 134.54 | 473,245 | +0.01(+0.01%) |
Apr 06, 2015 | 133.31 | 135.60 | 133.02 | 134.53 | 646,289 | +0.99(+0.74%) |
Apr 02, 2015 | 132.21 | 133.54 | 133.54 | 133.54 | 757,400 | +1.32(+1.00%) |