Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 64.92 | 64.92 | 64.92 | 64.92 | 310,300 | -0.18(-0.28%) |
Dec 30, 2015 | 67.03 | 67.98 | 64.89 | 65.10 | 312,508 | -2.41(-3.57%) |
Dec 29, 2015 | 63.69 | 67.98 | 63.20 | 67.51 | 561,537 | +4.38(+6.94%) |
Dec 28, 2015 | 65.59 | 66.83 | 62.27 | 63.13 | 519,097 | -2.89(-4.38%) |
Dec 24, 2015 | 63.28 | 66.02 | 66.02 | 66.02 | 345,200 | +3.21(+5.11%) |
Dec 23, 2015 | 61.91 | 65.98 | 61.07 | 62.81 | 629,844 | +1.47(+2.40%) |
Dec 22, 2015 | 64.93 | 64.95 | 59.51 | 61.34 | 858,215 | -3.10(-4.81%) |
Dec 21, 2015 | 57.11 | 64.71 | 57.00 | 64.44 | 1,219,649 | +7.99(+14.15%) |
Dec 18, 2015 | 55.61 | 60.57 | 55.55 | 56.45 | 1,674,702 | +0.88(+1.58%) |
Dec 17, 2015 | 55.51 | 56.63 | 53.71 | 55.57 | 572,877 | +0.16(+0.29%) |
Dec 16, 2015 | 51.27 | 56.10 | 50.78 | 55.41 | 645,799 | +4.88(+9.66%) |
Dec 15, 2015 | 49.05 | 51.38 | 48.97 | 50.53 | 415,416 | +1.90(+3.91%) |
Dec 14, 2015 | 53.77 | 54.13 | 48.20 | 48.63 | 563,890 | -5.11(-9.51%) |
Dec 11, 2015 | 54.16 | 54.75 | 53.00 | 53.74 | 520,453 | -0.99(-1.81%) |
Dec 10, 2015 | 52.58 | 54.95 | 51.91 | 54.73 | 426,798 | +2.33(+4.45%) |
Dec 09, 2015 | 51.96 | 53.00 | 51.31 | 52.40 | 406,240 | +0.09(+0.17%) |
Dec 08, 2015 | 50.00 | 52.75 | 48.72 | 52.31 | 778,072 | +3.05(+6.19%) |
Dec 07, 2015 | 51.50 | 54.75 | 48.00 | 49.26 | 1,670,286 | -12.63(-20.41%) |
Dec 04, 2015 | 60.15 | 62.24 | 58.83 | 61.89 | 393,649 | +2.02(+3.37%) |
Dec 03, 2015 | 64.89 | 64.92 | 59.68 | 59.87 | 431,961 | -4.40(-6.85%) |
Dec 02, 2015 | 63.89 | 66.67 | 63.73 | 64.27 | 250,101 | -0.01(-0.02%) |
Dec 01, 2015 | 65.27 | 65.38 | 62.33 | 64.28 | 437,072 | -0.31(-0.48%) |
Nov 30, 2015 | 69.05 | 69.67 | 63.97 | 64.59 | 459,890 | -4.46(-6.46%) |
Nov 27, 2015 | 69.14 | 71.49 | 68.12 | 69.05 | 228,161 | +0.53(+0.77%) |
Nov 25, 2015 | 63.03 | 68.52 | 68.52 | 68.52 | 485,000 | +5.24(+8.28%) |
Nov 24, 2015 | 63.95 | 64.66 | 62.53 | 63.28 | 273,711 | -0.88(-1.37%) |
Nov 23, 2015 | 62.32 | 66.25 | 62.32 | 64.16 | 413,235 | +1.69(+2.71%) |
Nov 20, 2015 | 62.04 | 62.74 | 60.56 | 62.47 | 291,221 | +0.81(+1.31%) |
Nov 19, 2015 | 64.09 | 64.80 | 60.09 | 61.66 | 357,031 | -2.38(-3.72%) |
Nov 18, 2015 | 60.00 | 64.21 | 59.76 | 64.04 | 350,284 | +4.17(+6.97%) |
Nov 17, 2015 | 59.38 | 61.76 | 58.34 | 59.87 | 415,367 | +0.74(+1.25%) |
Nov 16, 2015 | 63.05 | 63.05 | 57.85 | 59.13 | 560,867 | -4.33(-6.82%) |
Nov 13, 2015 | 63.19 | 65.25 | 63.03 | 63.46 | 233,806 | -0.37(-0.58%) |
Nov 12, 2015 | 65.66 | 66.86 | 63.30 | 63.83 | 512,400 | -2.30(-3.48%) |
Nov 11, 2015 | 66.92 | 67.44 | 64.34 | 66.13 | 402,890 | +0.01(+0.02%) |
Nov 10, 2015 | 65.02 | 67.11 | 61.69 | 66.12 | 857,183 | +1.08(+1.66%) |
Nov 09, 2015 | 71.40 | 71.76 | 63.90 | 65.04 | 2,005,546 | -10.79(-14.23%) |
Nov 06, 2015 | 74.62 | 76.29 | 71.00 | 75.83 | 484,183 | +0.58(+0.77%) |
Nov 05, 2015 | 74.28 | 77.48 | 70.00 | 75.25 | 767,134 | -2.63(-3.38%) |
Nov 04, 2015 | 78.19 | 78.66 | 74.71 | 77.88 | 592,615 | -0.53(-0.68%) |
Nov 03, 2015 | 77.52 | 81.77 | 77.20 | 78.41 | 592,761 | +0.51(+0.65%) |
Nov 02, 2015 | 73.41 | 78.59 | 72.91 | 77.90 | 574,222 | +5.04(+6.92%) |
Oct 30, 2015 | 75.40 | 75.97 | 72.50 | 72.86 | 565,423 | -2.58(-3.42%) |
Oct 29, 2015 | 73.50 | 78.30 | 72.02 | 75.44 | 662,396 | +1.95(+2.65%) |
Oct 28, 2015 | 80.46 | 80.46 | 72.25 | 73.49 | 958,662 | -7.45(-9.20%) |
Oct 27, 2015 | 64.00 | 81.49 | 64.00 | 80.94 | 2,193,228 | +16.09(+24.81%) |
Oct 26, 2015 | 61.59 | 65.57 | 59.02 | 64.85 | 827,197 | +3.13(+5.07%) |
Oct 23, 2015 | 62.36 | 62.50 | 60.26 | 61.72 | 723,009 | +0.24(+0.39%) |
Oct 22, 2015 | 63.11 | 63.98 | 58.80 | 61.48 | 1,120,615 | -1.35(-2.15%) |
Oct 21, 2015 | 63.91 | 64.68 | 58.62 | 62.83 | 1,185,394 | -0.98(-1.54%) |
Oct 20, 2015 | 68.44 | 68.74 | 62.18 | 63.81 | 962,743 | -4.38(-6.43%) |
Oct 19, 2015 | 71.93 | 71.98 | 66.50 | 68.19 | 1,055,491 | -2.75(-3.87%) |
Oct 16, 2015 | 76.31 | 76.60 | 68.11 | 70.94 | 1,653,420 | -5.47(-7.16%) |
Oct 15, 2015 | 70.77 | 77.00 | 69.60 | 76.41 | 751,693 | +5.28(+7.42%) |
Oct 14, 2015 | 70.29 | 73.01 | 68.16 | 71.13 | 763,843 | +1.46(+2.10%) |
Oct 13, 2015 | 73.15 | 75.95 | 69.52 | 69.67 | 692,793 | -3.92(-5.33%) |
Oct 12, 2015 | 72.79 | 75.25 | 72.15 | 73.59 | 539,767 | +1.42(+1.97%) |
Oct 09, 2015 | 69.95 | 73.35 | 68.51 | 72.17 | 431,665 | +2.22(+3.17%) |
Oct 08, 2015 | 72.60 | 72.83 | 67.52 | 69.95 | 689,808 | -2.95(-4.05%) |
Oct 07, 2015 | 70.84 | 73.45 | 68.13 | 72.90 | 666,299 | +2.08(+2.94%) |
Oct 06, 2015 | 72.88 | 72.90 | 64.00 | 70.82 | 821,346 | -1.73(-2.38%) |
Oct 05, 2015 | 77.36 | 79.14 | 70.54 | 72.55 | 1,073,337 | -3.54(-4.65%) |
Oct 02, 2015 | 72.70 | 79.99 | 70.74 | 76.09 | 961,899 | +1.68(+2.26%) |
Oct 01, 2015 | 70.76 | 74.60 | 67.69 | 74.41 | 754,310 | +3.82(+5.41%) |
Sep 30, 2015 | 69.11 | 72.05 | 68.63 | 70.59 | 915,662 | +2.31(+3.38%) |
Sep 29, 2015 | 74.06 | 76.28 | 67.52 | 68.28 | 965,456 | -5.22(-7.10%) |
Sep 28, 2015 | 80.32 | 80.49 | 72.73 | 73.50 | 668,930 | -7.29(-9.02%) |
Sep 25, 2015 | 87.39 | 88.27 | 78.52 | 80.79 | 684,607 | -4.94(-5.76%) |
Sep 24, 2015 | 87.89 | 88.02 | 81.54 | 85.73 | 367,339 | -3.16(-3.55%) |
Sep 23, 2015 | 88.02 | 89.74 | 85.72 | 88.89 | 270,361 | +1.07(+1.22%) |
Sep 22, 2015 | 88.52 | 90.05 | 85.08 | 87.82 | 716,214 | -3.25(-3.57%) |
Sep 21, 2015 | 99.13 | 99.46 | 90.49 | 91.07 | 643,973 | -6.81(-6.96%) |
Sep 18, 2015 | 95.34 | 98.98 | 93.10 | 97.88 | 1,002,973 | +1.20(+1.24%) |
Sep 17, 2015 | 91.02 | 97.34 | 90.55 | 96.68 | 366,990 | +5.57(+6.11%) |
Sep 16, 2015 | 92.48 | 93.17 | 89.27 | 91.11 | 254,241 | -1.09(-1.18%) |
Sep 15, 2015 | 92.42 | 92.77 | 90.15 | 92.20 | 242,923 | +0.33(+0.36%) |
Sep 14, 2015 | 92.06 | 92.30 | 89.76 | 91.87 | 196,333 | +0.36(+0.39%) |
Sep 11, 2015 | 89.30 | 91.55 | 88.38 | 91.51 | 255,898 | +1.63(+1.81%) |
Sep 10, 2015 | 88.66 | 90.71 | 88.23 | 89.88 | 333,736 | +1.22(+1.38%) |
Sep 09, 2015 | 90.14 | 91.57 | 87.67 | 88.66 | 465,763 | -0.47(-0.53%) |
Sep 08, 2015 | 86.78 | 89.67 | 85.10 | 89.13 | 400,528 | +4.52(+5.34%) |
Sep 04, 2015 | 82.65 | 84.61 | 84.61 | 84.61 | 317,300 | +0.94(+1.12%) |
Sep 03, 2015 | 87.95 | 87.97 | 83.33 | 83.67 | 413,808 | -3.57(-4.09%) |
Sep 02, 2015 | 86.17 | 87.45 | 84.04 | 87.24 | 314,918 | +2.81(+3.33%) |
Sep 01, 2015 | 83.97 | 86.45 | 83.01 | 84.43 | 339,451 | -1.97(-2.28%) |
Aug 31, 2015 | 90.00 | 92.48 | 86.25 | 86.40 | 289,758 | -4.29(-4.73%) |
Aug 28, 2015 | 89.47 | 91.75 | 88.79 | 90.69 | 319,416 | +0.67(+0.74%) |
Aug 27, 2015 | 88.12 | 92.32 | 87.39 | 90.02 | 596,006 | +2.57(+2.94%) |
Aug 26, 2015 | 83.78 | 88.00 | 82.12 | 87.45 | 759,765 | +5.75(+7.04%) |
Aug 25, 2015 | 85.25 | 86.77 | 81.52 | 81.70 | 565,475 | +0.33(+0.41%) |
Aug 24, 2015 | 78.60 | 86.45 | 75.98 | 81.37 | 1,025,757 | -4.28(-5.00%) |
Aug 21, 2015 | 82.22 | 89.94 | 80.49 | 85.65 | 863,860 | +1.64(+1.95%) |
Aug 20, 2015 | 92.32 | 93.10 | 84.00 | 84.01 | 693,976 | -9.51(-10.17%) |
Aug 19, 2015 | 94.76 | 95.84 | 93.02 | 93.52 | 471,290 | -1.85(-1.94%) |
Aug 18, 2015 | 95.60 | 97.15 | 94.50 | 95.37 | 396,359 | -0.77(-0.80%) |
Aug 17, 2015 | 90.27 | 96.47 | 89.94 | 96.14 | 447,739 | +5.48(+6.04%) |
Aug 14, 2015 | 92.80 | 93.68 | 87.55 | 90.66 | 572,029 | -2.23(-2.40%) |
Aug 13, 2015 | 96.20 | 96.89 | 92.44 | 92.89 | 554,278 | -3.26(-3.39%) |
Aug 12, 2015 | 92.27 | 96.71 | 89.84 | 96.15 | 513,796 | +2.72(+2.91%) |
Aug 11, 2015 | 98.89 | 100.43 | 91.67 | 93.43 | 680,212 | -6.24(-6.26%) |
Aug 10, 2015 | 98.78 | 101.93 | 98.10 | 99.67 | 432,500 | +1.67(+1.71%) |
Aug 07, 2015 | 99.06 | 99.67 | 95.01 | 98.00 | 818,444 | -2.05(-2.05%) |
Aug 06, 2015 | 106.00 | 109.08 | 97.03 | 100.05 | 1,076,608 | -11.80(-10.55%) |
Aug 05, 2015 | 112.00 | 115.39 | 111.39 | 111.85 | 437,423 | +0.73(+0.66%) |
Aug 04, 2015 | 111.05 | 112.25 | 110.21 | 111.12 | 231,990 | +0.21(+0.19%) |
Aug 03, 2015 | 110.66 | 111.49 | 108.65 | 110.91 | 226,836 | +0.73(+0.66%) |
Jul 31, 2015 | 109.57 | 112.56 | 108.06 | 110.18 | 249,453 | +1.27(+1.17%) |
Jul 30, 2015 | 110.44 | 110.78 | 106.09 | 108.91 | 330,638 | -1.39(-1.26%) |
Jul 29, 2015 | 111.83 | 113.07 | 107.71 | 110.30 | 350,815 | -1.58(-1.41%) |
Jul 28, 2015 | 109.51 | 112.89 | 109.35 | 111.88 | 305,828 | +3.18(+2.93%) |
Jul 27, 2015 | 112.19 | 112.44 | 106.81 | 108.70 | 578,815 | -4.54(-4.01%) |
Jul 24, 2015 | 118.70 | 119.92 | 112.63 | 113.24 | 410,261 | -5.18(-4.37%) |
Jul 23, 2015 | 117.04 | 120.96 | 116.51 | 118.42 | 250,486 | +1.04(+0.89%) |
Jul 22, 2015 | 114.03 | 117.98 | 112.32 | 117.38 | 344,373 | +3.29(+2.88%) |
Jul 21, 2015 | 115.25 | 117.44 | 112.26 | 114.09 | 392,320 | -1.02(-0.89%) |
Jul 20, 2015 | 115.00 | 115.26 | 113.16 | 115.11 | 333,688 | +0.40(+0.35%) |
Jul 17, 2015 | 115.15 | 115.16 | 113.16 | 114.71 | 431,333 | -0.58(-0.50%) |
Jul 16, 2015 | 115.41 | 115.97 | 113.00 | 115.29 | 476,288 | +0.17(+0.15%) |
Jul 15, 2015 | 112.63 | 115.99 | 111.18 | 115.12 | 575,264 | +2.99(+2.67%) |
Jul 14, 2015 | 111.03 | 113.25 | 110.47 | 112.13 | 468,391 | +1.45(+1.31%) |
Jul 13, 2015 | 111.26 | 112.60 | 109.06 | 110.68 | 403,970 | +0.86(+0.78%) |
Jul 10, 2015 | 109.42 | 110.79 | 106.75 | 109.82 | 369,295 | +2.33(+2.17%) |
Jul 09, 2015 | 108.22 | 110.13 | 105.26 | 107.49 | 536,878 | +1.03(+0.97%) |
Jul 08, 2015 | 110.98 | 112.26 | 105.63 | 106.46 | 442,683 | -5.97(-5.31%) |
Jul 07, 2015 | 113.00 | 113.89 | 110.26 | 112.43 | 535,931 | +0.11(+0.10%) |
Jul 06, 2015 | 109.65 | 112.95 | 108.27 | 112.32 | 1,154,152 | +1.88(+1.70%) |
Jul 02, 2015 | 108.18 | 110.44 | 110.44 | 110.44 | 455,100 | +2.69(+2.50%) |
Jul 01, 2015 | 112.27 | 113.15 | 106.74 | 107.75 | 494,725 | -3.39(-3.05%) |
Jun 30, 2015 | 105.90 | 112.45 | 104.71 | 111.14 | 798,354 | +6.75(+6.47%) |
Jun 29, 2015 | 103.50 | 107.63 | 102.73 | 104.39 | 680,281 | -1.20(-1.14%) |
Jun 26, 2015 | 105.98 | 107.04 | 103.39 | 105.59 | 2,136,744 | +0.01(+0.01%) |
Jun 25, 2015 | 104.93 | 107.62 | 104.01 | 105.58 | 568,244 | +1.62(+1.56%) |
Jun 24, 2015 | 103.09 | 106.75 | 102.65 | 103.96 | 631,203 | +0.33(+0.32%) |
Jun 23, 2015 | 106.42 | 107.11 | 102.56 | 103.63 | 623,211 | -3.01(-2.82%) |
Jun 22, 2015 | 100.65 | 107.72 | 98.63 | 106.64 | 985,614 | +7.06(+7.09%) |
Jun 19, 2015 | 99.99 | 101.78 | 98.38 | 99.58 | 588,046 | -0.06(-0.06%) |
Jun 18, 2015 | 103.01 | 103.46 | 99.26 | 99.64 | 872,510 | -3.13(-3.05%) |
Jun 17, 2015 | 103.00 | 104.86 | 101.83 | 102.77 | 630,746 | -0.43(-0.42%) |
Jun 16, 2015 | 103.32 | 105.27 | 102.34 | 103.20 | 643,404 | -1.05(-1.01%) |
Jun 15, 2015 | 108.94 | 108.94 | 97.00 | 104.25 | 1,947,772 | -5.88(-5.34%) |
Jun 12, 2015 | 115.16 | 117.13 | 103.00 | 110.13 | 2,853,818 | -12.46(-10.16%) |
Jun 11, 2015 | 123.01 | 124.12 | 120.50 | 122.59 | 421,422 | +0.99(+0.81%) |
Jun 10, 2015 | 118.96 | 122.24 | 117.53 | 121.60 | 364,475 | +2.19(+1.83%) |
Jun 09, 2015 | 121.54 | 121.54 | 117.02 | 119.41 | 379,045 | -2.32(-1.91%) |
Jun 08, 2015 | 122.46 | 124.90 | 120.07 | 121.73 | 313,548 | -0.90(-0.73%) |
Jun 05, 2015 | 120.88 | 123.30 | 118.14 | 122.63 | 298,309 | +1.85(+1.53%) |
Jun 04, 2015 | 122.39 | 124.05 | 118.76 | 120.78 | 396,116 | -1.66(-1.36%) |
Jun 03, 2015 | 123.99 | 125.58 | 121.73 | 122.44 | 358,990 | -1.26(-1.02%) |
Jun 02, 2015 | 122.04 | 126.35 | 120.02 | 123.70 | 404,662 | +1.48(+1.21%) |
Jun 01, 2015 | 123.02 | 123.86 | 118.00 | 122.22 | 522,060 | +0.20(+0.16%) |
May 29, 2015 | 123.82 | 123.82 | 120.29 | 122.02 | 594,539 | -2.18(-1.76%) |
May 28, 2015 | 122.89 | 124.60 | 120.47 | 124.20 | 478,179 | +0.97(+0.79%) |
May 27, 2015 | 119.03 | 123.43 | 118.02 | 123.23 | 759,969 | +4.18(+3.51%) |
May 26, 2015 | 118.07 | 119.98 | 115.61 | 119.05 | 626,521 | +0.98(+0.83%) |
May 22, 2015 | 116.13 | 118.07 | 118.07 | 118.07 | 349,600 | +3.01(+2.62%) |
May 21, 2015 | 116.15 | 117.45 | 114.04 | 115.06 | 336,726 | -1.82(-1.56%) |
May 20, 2015 | 117.17 | 117.88 | 115.56 | 116.88 | 407,216 | -0.18(-0.15%) |
May 19, 2015 | 115.98 | 118.98 | 114.40 | 117.06 | 390,830 | +1.12(+0.97%) |
May 18, 2015 | 112.92 | 118.74 | 111.88 | 115.94 | 870,296 | +3.16(+2.80%) |
May 15, 2015 | 113.48 | 113.84 | 110.74 | 112.78 | 371,754 | -0.69(-0.61%) |
May 14, 2015 | 113.41 | 114.00 | 110.00 | 113.47 | 453,080 | +0.19(+0.17%) |
May 13, 2015 | 111.67 | 114.37 | 111.50 | 113.28 | 485,545 | +1.85(+1.66%) |
May 12, 2015 | 106.87 | 111.66 | 105.42 | 111.43 | 608,482 | +2.93(+2.70%) |
May 11, 2015 | 109.73 | 110.24 | 106.71 | 108.50 | 747,188 | -0.46(-0.42%) |
May 08, 2015 | 101.00 | 109.20 | 99.99 | 108.96 | 1,018,332 | +9.83(+9.92%) |
May 07, 2015 | 94.13 | 99.74 | 92.58 | 99.13 | 730,705 | +2.99(+3.11%) |
May 06, 2015 | 95.31 | 96.65 | 93.73 | 96.14 | 515,903 | +1.51(+1.60%) |
May 05, 2015 | 95.83 | 96.57 | 93.00 | 94.63 | 569,074 | -1.50(-1.56%) |
May 04, 2015 | 96.53 | 99.00 | 95.00 | 96.13 | 524,252 | +0.39(+0.41%) |
May 01, 2015 | 93.70 | 95.96 | 92.50 | 95.74 | 464,327 | +3.40(+3.68%) |
Apr 30, 2015 | 94.89 | 95.40 | 90.86 | 92.34 | 1,219,697 | -6.98(-7.03%) |
Apr 29, 2015 | 99.12 | 103.14 | 97.42 | 99.32 | 461,299 | +0.57(+0.58%) |
Apr 28, 2015 | 101.54 | 103.37 | 96.76 | 98.75 | 759,647 | -3.06(-3.01%) |
Apr 27, 2015 | 107.78 | 107.97 | 99.70 | 101.81 | 880,805 | -5.23(-4.89%) |
Apr 24, 2015 | 103.39 | 107.24 | 103.39 | 107.04 | 523,870 | +3.28(+3.16%) |
Apr 23, 2015 | 102.99 | 104.98 | 101.76 | 103.76 | 484,101 | +0.25(+0.24%) |
Apr 22, 2015 | 107.63 | 108.25 | 103.00 | 103.51 | 626,076 | -4.12(-3.83%) |
Apr 21, 2015 | 107.10 | 110.00 | 105.53 | 107.63 | 1,103,102 | +0.63(+0.59%) |
Apr 20, 2015 | 108.18 | 108.49 | 103.35 | 107.00 | 704,106 | -0.73(-0.68%) |
Apr 17, 2015 | 105.90 | 107.99 | 104.93 | 107.73 | 3,202,493 | +1.04(+0.97%) |
Apr 16, 2015 | 102.85 | 109.00 | 102.85 | 106.69 | 1,588,568 | +8.21(+8.34%) |
Apr 15, 2015 | 99.25 | 100.15 | 98.02 | 98.48 | 344,584 | -0.61(-0.62%) |
Apr 14, 2015 | 99.61 | 100.65 | 97.23 | 99.09 | 327,860 | -0.49(-0.49%) |
Apr 13, 2015 | 98.27 | 101.25 | 97.84 | 99.58 | 385,232 | +1.01(+1.02%) |
Apr 10, 2015 | 96.77 | 99.45 | 96.74 | 98.57 | 292,567 | +2.19(+2.27%) |
Apr 09, 2015 | 98.84 | 99.60 | 95.00 | 96.38 | 380,307 | -2.85(-2.87%) |
Apr 08, 2015 | 95.00 | 99.29 | 95.00 | 99.23 | 507,591 | +4.43(+4.67%) |
Apr 07, 2015 | 94.56 | 97.90 | 93.91 | 94.80 | 395,087 | +0.47(+0.50%) |
Apr 06, 2015 | 93.24 | 94.85 | 92.52 | 94.33 | 382,463 | -0.02(-0.02%) |
Apr 02, 2015 | 96.33 | 94.35 | 94.35 | 94.35 | 334,500 | -1.41(-1.47%) |
Apr 01, 2015 | 94.50 | 95.86 | 90.58 | 95.76 | 586,877 | +1.46(+1.55%) |
Mar 31, 2015 | 98.61 | 98.66 | 94.03 | 94.30 | 420,489 | -4.50(-4.55%) |
Mar 30, 2015 | 97.79 | 101.00 | 96.08 | 98.80 | 583,617 | +2.20(+2.28%) |
Mar 27, 2015 | 91.79 | 98.15 | 91.79 | 96.60 | 567,575 | +4.93(+5.38%) |
Mar 26, 2015 | 91.16 | 93.65 | 88.03 | 91.67 | 828,447 | -1.19(-1.28%) |
Mar 25, 2015 | 101.25 | 101.75 | 92.06 | 92.86 | 1,138,310 | -8.62(-8.49%) |
Mar 24, 2015 | 102.65 | 104.00 | 100.19 | 101.48 | 565,107 | -0.87(-0.85%) |
Mar 23, 2015 | 105.66 | 105.66 | 101.35 | 102.35 | 661,262 | -5.62(-5.21%) |
Mar 20, 2015 | 111.72 | 113.67 | 107.40 | 107.97 | 1,058,899 | -2.99(-2.69%) |
Mar 19, 2015 | 107.04 | 112.73 | 105.97 | 110.96 | 1,062,000 | +4.97(+4.69%) |
Mar 18, 2015 | 107.58 | 108.23 | 105.16 | 105.99 | 407,927 | -1.58(-1.47%) |
Mar 17, 2015 | 105.90 | 108.35 | 105.00 | 107.57 | 479,153 | +1.12(+1.05%) |
Mar 16, 2015 | 107.73 | 107.75 | 105.28 | 106.45 | 392,901 | -0.71(-0.66%) |
Mar 13, 2015 | 107.08 | 108.87 | 105.52 | 107.16 | 301,630 | -0.40(-0.37%) |
Mar 12, 2015 | 107.60 | 107.98 | 106.02 | 107.56 | 280,274 | +0.61(+0.57%) |
Mar 11, 2015 | 105.84 | 108.16 | 104.60 | 106.95 | 450,081 | +1.55(+1.47%) |
Mar 10, 2015 | 102.40 | 107.97 | 101.65 | 105.40 | 559,872 | +1.43(+1.38%) |
Mar 09, 2015 | 104.52 | 105.24 | 101.62 | 103.97 | 616,921 | -0.52(-0.50%) |
Mar 06, 2015 | 108.01 | 108.50 | 103.60 | 104.49 | 652,394 | -2.95(-2.75%) |
Mar 05, 2015 | 108.41 | 110.78 | 106.32 | 107.44 | 555,059 | +0.32(+0.30%) |
Mar 04, 2015 | 104.72 | 109.39 | 103.85 | 107.12 | 530,212 | +1.46(+1.38%) |
Mar 03, 2015 | 108.10 | 108.24 | 105.22 | 105.66 | 361,463 | -2.23(-2.07%) |
Mar 02, 2015 | 107.55 | 108.10 | 105.85 | 107.89 | 507,230 | +0.61(+0.57%) |
Feb 27, 2015 | 107.25 | 108.40 | 105.71 | 107.28 | 439,565 | -0.48(-0.45%) |
Feb 26, 2015 | 107.10 | 108.24 | 106.07 | 107.76 | 635,071 | +0.52(+0.48%) |
Feb 25, 2015 | 106.31 | 107.75 | 104.63 | 107.24 | 636,774 | +0.58(+0.54%) |
Feb 24, 2015 | 105.56 | 106.77 | 104.58 | 106.66 | 550,732 | +1.28(+1.21%) |
Feb 23, 2015 | 106.80 | 108.19 | 104.83 | 105.38 | 515,911 | -0.92(-0.87%) |
Feb 20, 2015 | 105.81 | 107.99 | 104.72 | 106.30 | 800,784 | +0.76(+0.72%) |
Feb 19, 2015 | 106.58 | 108.58 | 105.03 | 105.54 | 935,191 | -4.33(-3.94%) |
Feb 18, 2015 | 108.44 | 111.00 | 105.96 | 109.87 | 829,550 | +1.46(+1.35%) |
Feb 17, 2015 | 111.97 | 114.95 | 106.56 | 108.41 | 1,505,731 | -10.14(-8.55%) |
Feb 13, 2015 | 117.98 | 118.55 | 118.55 | 118.55 | 543,300 | +0.11(+0.09%) |
Feb 12, 2015 | 117.41 | 118.50 | 113.50 | 118.44 | 391,240 | +2.24(+1.93%) |
Feb 11, 2015 | 117.05 | 120.74 | 114.00 | 116.20 | 483,518 | -0.81(-0.69%) |
Feb 10, 2015 | 107.34 | 119.70 | 106.30 | 117.01 | 970,599 | +11.05(+10.43%) |
Feb 09, 2015 | 105.84 | 108.00 | 103.54 | 105.96 | 306,901 | -1.59(-1.48%) |
Feb 06, 2015 | 112.53 | 113.45 | 106.27 | 107.55 | 469,289 | -5.55(-4.91%) |
Feb 05, 2015 | 108.60 | 113.88 | 106.86 | 113.10 | 564,767 | +5.79(+5.40%) |
Feb 04, 2015 | 105.67 | 108.81 | 101.25 | 107.31 | 793,493 | -1.39(-1.28%) |
Feb 03, 2015 | 112.64 | 114.41 | 104.35 | 108.70 | 1,202,301 | -4.29(-3.80%) |
Feb 02, 2015 | 116.09 | 117.90 | 110.25 | 112.99 | 897,842 | -2.93(-2.53%) |
Jan 30, 2015 | 120.73 | 122.89 | 115.60 | 115.92 | 473,276 | -4.81(-3.98%) |
Jan 29, 2015 | 118.95 | 120.85 | 116.02 | 120.73 | 523,009 | +1.93(+1.62%) |
Jan 28, 2015 | 122.60 | 124.78 | 118.56 | 118.80 | 778,996 | -7.34(-5.82%) |
Jan 27, 2015 | 125.66 | 129.33 | 123.52 | 126.14 | 379,262 | -2.07(-1.61%) |
Jan 26, 2015 | 124.05 | 128.35 | 122.59 | 128.21 | 398,594 | +4.56(+3.69%) |
Jan 23, 2015 | 121.90 | 125.42 | 120.21 | 123.65 | 444,032 | +1.17(+0.96%) |
Jan 22, 2015 | 121.80 | 123.78 | 114.02 | 122.48 | 1,017,471 | +0.77(+0.63%) |
Jan 21, 2015 | 129.88 | 130.90 | 120.43 | 121.71 | 886,362 | -9.81(-7.46%) |
Jan 20, 2015 | 133.60 | 133.80 | 127.00 | 131.52 | 642,122 | -0.81(-0.61%) |
Jan 16, 2015 | 127.31 | 132.65 | 125.28 | 132.33 | 674,106 | +4.62(+3.62%) |
Jan 15, 2015 | 138.03 | 138.85 | 126.45 | 127.71 | 1,265,451 | -7.30(-5.41%) |
Jan 14, 2015 | 127.42 | 136.95 | 126.00 | 135.01 | 923,806 | +5.08(+3.91%) |
Jan 13, 2015 | 135.00 | 137.36 | 127.51 | 129.93 | 1,359,615 | -1.62(-1.23%) |
Jan 12, 2015 | 130.49 | 132.95 | 126.06 | 131.55 | 1,008,672 | +3.43(+2.68%) |
Jan 09, 2015 | 122.69 | 128.47 | 121.51 | 128.12 | 994,751 | +6.15(+5.04%) |
Jan 08, 2015 | 121.05 | 122.00 | 116.58 | 121.97 | 840,590 | +3.16(+2.66%) |
Jan 07, 2015 | 112.99 | 119.69 | 112.22 | 118.81 | 824,520 | +7.38(+6.62%) |
Jan 06, 2015 | 110.00 | 112.99 | 108.35 | 111.43 | 790,851 | +2.56(+2.35%) |
Jan 05, 2015 | 107.06 | 112.40 | 106.00 | 108.87 | 608,249 | -0.89(-0.81%) |