Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 80.39 | 81.38 | 80.18 | 81.38 | 12,648,323 | +1.68(+2.10%) |
Jan 28, 2016 | 79.07 | 80.10 | 78.91 | 79.70 | 6,045,808 | +0.82(+1.04%) |
Jan 27, 2016 | 80.03 | 80.44 | 78.68 | 78.88 | 7,697,115 | -1.06(-1.33%) |
Jan 26, 2016 | 79.72 | 80.61 | 79.71 | 79.94 | 7,080,109 | +0.33(+0.42%) |
Jan 25, 2016 | 79.62 | 81.01 | 79.33 | 79.61 | 8,346,331 | -0.27(-0.34%) |
Jan 22, 2016 | 81.30 | 81.34 | 79.41 | 79.88 | 14,166,895 | -0.27(-0.33%) |
Jan 21, 2016 | 79.10 | 81.58 | 78.63 | 80.15 | 13,573,312 | +0.68(+0.86%) |
Jan 20, 2016 | 77.25 | 80.86 | 76.95 | 79.47 | 24,777,314 | -4.08(-4.88%) |
Jan 19, 2016 | 84.85 | 86.14 | 83.51 | 83.54 | 15,222,038 | -1.25(-1.48%) |
Jan 15, 2016 | 84.78 | 84.79 | 84.79 | 84.79 | 13,814,405 | -1.88(-2.17%) |
Jan 14, 2016 | 86.03 | 87.25 | 85.57 | 86.67 | 8,754,679 | +1.13(+1.33%) |
Jan 13, 2016 | 87.06 | 87.57 | 85.49 | 85.54 | 7,205,777 | -1.13(-1.30%) |
Jan 12, 2016 | 87.15 | 87.24 | 85.51 | 86.67 | 7,786,978 | -0.22(-0.25%) |
Jan 11, 2016 | 85.95 | 87.27 | 85.92 | 86.88 | 7,627,626 | +1.04(+1.22%) |
Jan 08, 2016 | 86.85 | 87.26 | 85.64 | 85.84 | 7,303,541 | -0.80(-0.93%) |
Jan 07, 2016 | 87.19 | 88.05 | 86.36 | 86.64 | 10,771,356 | -1.51(-1.71%) |
Jan 06, 2016 | 87.63 | 88.41 | 87.23 | 88.15 | 6,610,510 | -0.44(-0.50%) |
Jan 05, 2016 | 89.18 | 89.27 | 87.94 | 88.59 | 6,018,601 | -0.07(-0.07%) |
Jan 04, 2016 | 88.43 | 88.67 | 87.54 | 88.65 | 8,018,667 | -1.09(-1.21%) |
Dec 31, 2015 | 90.69 | 89.74 | 89.74 | 89.74 | 5,309,080 | -1.12(-1.23%) |
Dec 30, 2015 | 91.02 | 91.58 | 90.79 | 90.86 | 4,584,151 | -0.29(-0.31%) |
Dec 29, 2015 | 90.15 | 91.33 | 90.12 | 91.15 | 6,047,570 | +1.42(+1.58%) |
Dec 28, 2015 | 89.82 | 90.02 | 89.04 | 89.74 | 4,820,377 | -0.42(-0.46%) |
Dec 24, 2015 | 90.27 | 90.15 | 90.15 | 90.15 | 2,292,867 | -0.19(-0.21%) |
Dec 23, 2015 | 90.19 | 90.84 | 90.06 | 90.34 | 7,920,313 | +0.40(+0.44%) |
Dec 22, 2015 | 88.61 | 90.11 | 88.46 | 89.95 | 6,538,074 | +1.58(+1.79%) |
Dec 21, 2015 | 88.58 | 88.58 | 87.40 | 88.36 | 8,612,064 | +0.39(+0.44%) |
Dec 18, 2015 | 88.95 | 89.31 | 87.56 | 87.97 | 15,374,889 | -1.21(-1.35%) |
Dec 17, 2015 | 90.87 | 90.97 | 88.89 | 89.18 | 6,270,065 | -1.66(-1.82%) |
Dec 16, 2015 | 90.72 | 91.07 | 89.85 | 90.83 | 6,661,575 | +0.98(+1.09%) |
Dec 15, 2015 | 89.60 | 90.62 | 89.52 | 89.85 | 6,499,703 | +1.21(+1.37%) |
Dec 14, 2015 | 88.24 | 88.78 | 87.42 | 88.64 | 7,884,491 | +0.89(+1.01%) |
Dec 11, 2015 | 88.18 | 88.32 | 87.32 | 87.75 | 8,179,255 | -1.44(-1.62%) |
Dec 10, 2015 | 89.36 | 89.89 | 88.50 | 89.20 | 6,474,296 | +0.11(+0.12%) |
Dec 09, 2015 | 89.59 | 91.19 | 88.84 | 89.08 | 7,076,994 | -0.94(-1.04%) |
Dec 08, 2015 | 90.17 | 90.68 | 89.68 | 90.02 | 5,987,882 | -0.98(-1.07%) |
Dec 07, 2015 | 91.40 | 91.56 | 90.52 | 91.00 | 5,028,759 | -0.57(-0.63%) |
Dec 04, 2015 | 90.05 | 91.96 | 89.98 | 91.58 | 7,010,495 | +0.98(+1.09%) |
Dec 03, 2015 | 91.36 | 91.77 | 90.11 | 90.59 | 9,054,792 | -0.51(-0.56%) |
Dec 02, 2015 | 91.90 | 92.08 | 90.97 | 91.10 | 5,712,530 | -1.03(-1.12%) |
Dec 01, 2015 | 91.02 | 92.21 | 91.02 | 92.13 | 6,431,012 | +1.21(+1.33%) |
Nov 30, 2015 | 90.39 | 91.23 | 90.33 | 90.92 | 6,959,526 | +0.63(+0.69%) |
Nov 27, 2015 | 89.99 | 90.52 | 89.48 | 90.29 | 2,171,170 | +0.30(+0.33%) |
Nov 25, 2015 | 90.23 | 89.99 | 89.99 | 89.99 | 4,965,733 | -0.39(-0.43%) |
Nov 24, 2015 | 89.76 | 90.86 | 89.54 | 90.38 | 5,225,433 | +0.09(+0.10%) |
Nov 23, 2015 | 90.34 | 90.56 | 89.42 | 90.29 | 7,878,773 | -0.03(-0.03%) |
Nov 20, 2015 | 89.58 | 90.59 | 89.50 | 90.32 | 7,937,896 | +1.15(+1.29%) |
Nov 19, 2015 | 88.82 | 89.82 | 88.69 | 89.17 | 7,289,428 | +0.60(+0.68%) |
Nov 18, 2015 | 87.90 | 88.63 | 87.55 | 88.57 | 6,344,752 | +1.30(+1.49%) |
Nov 17, 2015 | 87.53 | 87.92 | 86.93 | 87.27 | 4,315,975 | +0.07(+0.08%) |
Nov 16, 2015 | 85.94 | 87.44 | 85.94 | 87.19 | 6,387,171 | +1.28(+1.49%) |
Nov 13, 2015 | 86.70 | 86.73 | 85.85 | 85.92 | 7,075,222 | -0.84(-0.97%) |
Nov 12, 2015 | 87.84 | 87.84 | 86.74 | 86.76 | 7,207,945 | -1.29(-1.47%) |
Nov 11, 2015 | 88.75 | 88.82 | 87.71 | 88.05 | 4,852,264 | -0.29(-0.33%) |
Nov 10, 2015 | 88.27 | 88.51 | 87.46 | 88.34 | 6,931,948 | +0.10(+0.12%) |
Nov 09, 2015 | 89.94 | 90.04 | 87.96 | 88.24 | 12,373,577 | -1.92(-2.13%) |
Nov 06, 2015 | 90.38 | 91.00 | 89.91 | 90.15 | 7,276,309 | -0.22(-0.25%) |
Nov 05, 2015 | 91.49 | 91.98 | 90.23 | 90.38 | 7,883,953 | -1.12(-1.23%) |
Nov 04, 2015 | 92.09 | 92.16 | 91.29 | 91.50 | 5,443,688 | -0.16(-0.18%) |
Nov 03, 2015 | 90.46 | 92.26 | 90.38 | 91.66 | 6,732,176 | +0.98(+1.08%) |
Nov 02, 2015 | 90.77 | 90.78 | 90.17 | 90.69 | 5,916,276 | +0.19(+0.21%) |
Oct 30, 2015 | 90.73 | 91.31 | 90.38 | 90.50 | 6,166,698 | -0.30(-0.33%) |
Oct 29, 2015 | 90.68 | 90.98 | 89.81 | 90.80 | 5,743,131 | -0.18(-0.20%) |
Oct 28, 2015 | 89.10 | 91.24 | 88.83 | 90.98 | 13,172,414 | +1.92(+2.15%) |
Oct 27, 2015 | 92.71 | 92.92 | 88.72 | 89.06 | 23,227,958 | -3.75(-4.04%) |
Oct 26, 2015 | 93.52 | 93.68 | 92.52 | 92.81 | 5,401,180 | -0.66(-0.71%) |
Oct 23, 2015 | 93.43 | 93.99 | 92.84 | 93.47 | 8,312,740 | +0.38(+0.41%) |
Oct 22, 2015 | 91.57 | 93.72 | 91.49 | 93.09 | 8,641,889 | +2.05(+2.25%) |
Oct 21, 2015 | 90.61 | 92.17 | 90.05 | 91.04 | 11,043,674 | +0.18(+0.20%) |
Oct 20, 2015 | 92.06 | 92.31 | 90.64 | 90.86 | 24,767,860 | -5.54(-5.75%) |
Oct 19, 2015 | 96.81 | 96.89 | 95.86 | 96.40 | 12,280,341 | -0.76(-0.78%) |
Oct 16, 2015 | 97.20 | 97.68 | 96.43 | 97.16 | 5,392,374 | +0.19(+0.20%) |
Oct 15, 2015 | 97.50 | 97.71 | 95.99 | 96.97 | 5,380,734 | +0.05(+0.05%) |
Oct 14, 2015 | 96.65 | 97.33 | 96.27 | 96.91 | 5,189,399 | +0.25(+0.26%) |
Oct 13, 2015 | 97.41 | 97.41 | 96.38 | 96.66 | 6,061,005 | -0.98(-1.01%) |
Oct 12, 2015 | 98.46 | 98.57 | 97.46 | 97.64 | 4,995,960 | -0.81(-0.82%) |
Oct 09, 2015 | 98.50 | 98.94 | 97.73 | 98.45 | 5,465,694 | +0.07(+0.07%) |
Oct 08, 2015 | 96.71 | 98.86 | 96.45 | 98.38 | 7,420,952 | +1.41(+1.46%) |
Oct 07, 2015 | 96.93 | 97.38 | 96.17 | 96.97 | 4,628,042 | +0.85(+0.88%) |
Oct 06, 2015 | 96.30 | 97.00 | 95.93 | 96.12 | 4,671,586 | -0.17(-0.17%) |
Oct 05, 2015 | 94.21 | 96.84 | 94.21 | 96.29 | 7,943,156 | +2.88(+3.08%) |
Oct 02, 2015 | 91.13 | 93.41 | 90.81 | 93.41 | 4,727,857 | +0.64(+0.69%) |
Oct 01, 2015 | 93.88 | 94.11 | 91.47 | 92.77 | 6,006,891 | -0.89(-0.95%) |
Sep 30, 2015 | 92.83 | 94.14 | 92.81 | 93.66 | 6,108,131 | +1.62(+1.75%) |
Sep 29, 2015 | 91.73 | 92.17 | 91.19 | 92.04 | 7,373,292 | -0.03(-0.04%) |
Sep 28, 2015 | 93.30 | 93.92 | 92.04 | 92.07 | 6,682,176 | -1.87(-1.99%) |
Sep 25, 2015 | 94.03 | 94.50 | 93.37 | 93.95 | 5,377,964 | +0.65(+0.70%) |
Sep 24, 2015 | 92.13 | 93.72 | 91.71 | 93.30 | 5,077,227 | +0.48(+0.52%) |
Sep 23, 2015 | 93.17 | 93.40 | 92.22 | 92.81 | 4,139,352 | -0.50(-0.53%) |
Sep 22, 2015 | 93.43 | 93.72 | 92.88 | 93.31 | 5,516,631 | -1.32(-1.40%) |
Sep 21, 2015 | 93.93 | 94.96 | 93.63 | 94.63 | 5,920,387 | +1.27(+1.36%) |
Sep 18, 2015 | 94.36 | 94.57 | 93.02 | 93.36 | 12,345,570 | -2.35(-2.45%) |
Sep 17, 2015 | 95.68 | 96.70 | 95.16 | 95.71 | 6,196,036 | -0.17(-0.18%) |
Sep 16, 2015 | 95.51 | 96.19 | 95.32 | 95.88 | 4,332,848 | +0.57(+0.60%) |
Sep 15, 2015 | 94.71 | 95.57 | 94.17 | 95.31 | 4,205,616 | +1.21(+1.29%) |
Sep 14, 2015 | 95.21 | 95.21 | 93.94 | 94.10 | 4,994,569 | -1.11(-1.17%) |
Sep 11, 2015 | 94.27 | 95.29 | 94.11 | 95.21 | 4,821,696 | +0.76(+0.80%) |
Sep 10, 2015 | 94.23 | 95.07 | 93.36 | 94.45 | 5,358,196 | +0.74(+0.79%) |
Sep 09, 2015 | 96.09 | 96.29 | 93.58 | 93.71 | 5,274,766 | -1.41(-1.48%) |
Sep 08, 2015 | 94.23 | 95.19 | 94.10 | 95.12 | 6,087,787 | +2.28(+2.46%) |
Sep 04, 2015 | 93.40 | 92.84 | 92.84 | 92.84 | 6,502,756 | -1.99(-2.10%) |
Sep 03, 2015 | 94.36 | 95.63 | 94.17 | 94.83 | 5,577,699 | +1.12(+1.19%) |
Sep 02, 2015 | 93.51 | 93.73 | 92.50 | 93.71 | 6,581,431 | +1.53(+1.66%) |
Sep 01, 2015 | 93.62 | 93.66 | 91.64 | 92.18 | 8,160,085 | -3.37(-3.52%) |
Aug 31, 2015 | 95.21 | 95.87 | 94.49 | 95.54 | 6,335,552 | -0.06(-0.06%) |
Aug 28, 2015 | 95.45 | 95.74 | 95.09 | 95.60 | 6,309,545 | -0.36(-0.38%) |
Aug 27, 2015 | 95.94 | 96.24 | 94.10 | 95.96 | 7,702,171 | +1.19(+1.25%) |
Aug 26, 2015 | 93.09 | 94.96 | 91.83 | 94.78 | 9,629,449 | +3.71(+4.07%) |
Aug 25, 2015 | 94.93 | 95.04 | 90.85 | 91.07 | 10,948,206 | -1.62(-1.75%) |
Aug 24, 2015 | 92.69 | 95.46 | 91.95 | 92.69 | 15,769,223 | -3.48(-3.61%) |
Aug 21, 2015 | 97.88 | 98.97 | 96.07 | 96.16 | 11,395,598 | -2.46(-2.50%) |
Aug 20, 2015 | 98.68 | 99.43 | 98.52 | 98.63 | 6,174,120 | -0.83(-0.83%) |
Aug 19, 2015 | 100.23 | 100.57 | 99.11 | 99.45 | 6,510,348 | -1.34(-1.33%) |
Aug 18, 2015 | 100.47 | 101.12 | 100.30 | 100.79 | 3,124,123 | -0.19(-0.19%) |
Aug 17, 2015 | 100.27 | 101.23 | 99.94 | 100.98 | 3,481,815 | +0.36(+0.36%) |
Aug 14, 2015 | 100.14 | 100.92 | 99.87 | 100.62 | 4,994,100 | +0.44(+0.44%) |
Aug 13, 2015 | 100.82 | 100.84 | 99.70 | 100.18 | 3,921,246 | -0.70(-0.70%) |
Aug 12, 2015 | 99.66 | 101.12 | 99.46 | 100.89 | 5,610,799 | +0.42(+0.42%) |
Aug 11, 2015 | 100.76 | 100.78 | 100.05 | 100.47 | 4,902,183 | -0.80(-0.79%) |
Aug 10, 2015 | 101.28 | 101.73 | 100.86 | 101.27 | 7,140,898 | +1.05(+1.05%) |
Aug 07, 2015 | 100.71 | 100.94 | 99.71 | 100.22 | 5,874,006 | -0.77(-0.77%) |
Aug 06, 2015 | 101.51 | 101.78 | 100.90 | 100.99 | 4,650,555 | -0.18(-0.18%) |
Aug 05, 2015 | 101.94 | 102.22 | 100.90 | 101.17 | 5,419,146 | +0.19(+0.19%) |
Aug 04, 2015 | 101.49 | 101.76 | 100.51 | 100.98 | 8,209,765 | -0.71(-0.70%) |
Aug 03, 2015 | 103.61 | 103.70 | 101.17 | 101.69 | 7,203,519 | -2.10(-2.03%) |
Jul 31, 2015 | 103.41 | 103.84 | 102.92 | 103.79 | 5,587,729 | +0.66(+0.64%) |
Jul 30, 2015 | 102.84 | 103.41 | 102.36 | 103.13 | 3,113,105 | -0.08(-0.08%) |
Jul 29, 2015 | 102.52 | 103.48 | 102.13 | 103.22 | 5,272,729 | +0.67(+0.65%) |
Jul 28, 2015 | 102.46 | 102.64 | 101.56 | 102.55 | 4,246,547 | +0.63(+0.62%) |
Jul 27, 2015 | 101.88 | 102.63 | 101.62 | 101.92 | 5,783,678 | -0.44(-0.43%) |
Jul 24, 2015 | 103.34 | 103.75 | 102.14 | 102.36 | 5,896,689 | -1.27(-1.22%) |
Jul 23, 2015 | 102.69 | 104.28 | 102.41 | 103.62 | 7,857,047 | +0.88(+0.86%) |
Jul 22, 2015 | 104.27 | 104.48 | 102.33 | 102.74 | 11,206,892 | -1.74(-1.67%) |
Jul 21, 2015 | 105.30 | 106.58 | 103.81 | 104.48 | 21,459,866 | -6.50(-5.86%) |
Jul 20, 2015 | 110.71 | 111.35 | 110.30 | 110.99 | 11,466,853 | +0.45(+0.41%) |
Jul 17, 2015 | 109.14 | 110.54 | 108.99 | 110.53 | 6,799,125 | +0.97(+0.88%) |
Jul 16, 2015 | 108.58 | 109.62 | 108.39 | 109.56 | 5,509,116 | +1.58(+1.47%) |
Jul 15, 2015 | 107.95 | 108.46 | 107.64 | 107.98 | 3,118,324 | -0.05(-0.05%) |
Jul 14, 2015 | 108.56 | 108.63 | 107.80 | 108.03 | 4,721,587 | -0.49(-0.46%) |
Jul 13, 2015 | 107.60 | 108.85 | 107.55 | 108.53 | 6,600,226 | +1.56(+1.46%) |
Jul 10, 2015 | 106.14 | 107.26 | 106.05 | 106.97 | 7,083,091 | +1.99(+1.89%) |
Jul 09, 2015 | 105.94 | 106.05 | 104.89 | 104.98 | 6,554,536 | +0.44(+0.42%) |
Jul 08, 2015 | 105.08 | 105.68 | 104.23 | 104.54 | 4,332,989 | -1.18(-1.11%) |
Jul 07, 2015 | 105.68 | 105.94 | 103.95 | 105.72 | 5,540,338 | +0.17(+0.16%) |
Jul 06, 2015 | 104.97 | 105.87 | 104.77 | 105.55 | 4,806,756 | -0.23(-0.22%) |
Jul 02, 2015 | 105.75 | 105.78 | 105.78 | 105.78 | 4,452,265 | +0.38(+0.36%) |
Jul 01, 2015 | 105.06 | 106.11 | 104.82 | 105.39 | 5,017,007 | +1.17(+1.13%) |
Jun 30, 2015 | 105.07 | 105.08 | 103.88 | 104.22 | 5,614,358 | -0.20(-0.19%) |
Jun 29, 2015 | 105.03 | 105.94 | 104.37 | 104.42 | 5,173,293 | -1.59(-1.50%) |
Jun 26, 2015 | 106.51 | 106.88 | 105.87 | 106.02 | 13,962,175 | -0.40(-0.37%) |
Jun 25, 2015 | 107.52 | 107.64 | 106.41 | 106.41 | 3,759,594 | -0.57(-0.53%) |
Jun 24, 2015 | 108.10 | 108.10 | 106.89 | 106.98 | 5,537,557 | -1.06(-0.98%) |
Jun 23, 2015 | 107.89 | 108.91 | 107.37 | 108.04 | 5,776,394 | +0.57(+0.53%) |
Jun 22, 2015 | 107.42 | 107.86 | 107.13 | 107.47 | 3,645,523 | +0.47(+0.44%) |
Jun 19, 2015 | 107.40 | 107.91 | 106.86 | 107.00 | 11,040,507 | -0.81(-0.75%) |
Jun 18, 2015 | 107.03 | 108.10 | 107.03 | 107.80 | 5,198,545 | +0.69(+0.65%) |
Jun 17, 2015 | 107.00 | 107.55 | 106.42 | 107.11 | 4,468,329 | +0.21(+0.20%) |
Jun 16, 2015 | 106.57 | 107.26 | 106.30 | 106.90 | 5,072,092 | +0.37(+0.35%) |
Jun 15, 2015 | 107.00 | 106.64 | 105.24 | 106.53 | 6,626,124 | -0.47(-0.44%) |
Jun 12, 2015 | 107.79 | 107.83 | 106.80 | 107.00 | 4,783,738 | -1.15(-1.06%) |
Jun 11, 2015 | 108.45 | 109.21 | 107.99 | 108.14 | 5,406,353 | -0.09(-0.08%) |
Jun 10, 2015 | 106.67 | 108.53 | 106.40 | 108.23 | 7,304,324 | +2.08(+1.96%) |
Jun 09, 2015 | 105.94 | 106.37 | 104.68 | 106.16 | 5,300,049 | +0.22(+0.21%) |
Jun 08, 2015 | 107.11 | 107.18 | 105.73 | 105.94 | 5,866,240 | -1.32(-1.23%) |
Jun 05, 2015 | 107.80 | 108.23 | 107.13 | 107.26 | 4,839,019 | -0.63(-0.58%) |
Jun 04, 2015 | 108.62 | 109.31 | 107.60 | 107.89 | 4,805,977 | -0.99(-0.91%) |
Jun 03, 2015 | 109.24 | 109.92 | 108.69 | 108.87 | 3,325,942 | +0.17(+0.16%) |
Jun 02, 2015 | 108.71 | 109.21 | 107.92 | 108.70 | 4,013,799 | -0.34(-0.31%) |
Jun 01, 2015 | 109.06 | 109.59 | 108.30 | 109.04 | 4,659,496 | +0.34(+0.31%) |
May 29, 2015 | 109.79 | 109.79 | 108.70 | 108.70 | 6,386,435 | -1.32(-1.20%) |
May 28, 2015 | 109.85 | 110.10 | 109.35 | 110.02 | 2,702,147 | -0.19(-0.17%) |
May 27, 2015 | 109.67 | 110.51 | 109.24 | 110.21 | 4,314,419 | +1.20(+1.10%) |
May 26, 2015 | 110.28 | 110.28 | 108.37 | 109.01 | 6,015,123 | -1.34(-1.21%) |
May 22, 2015 | 110.87 | 110.35 | 110.35 | 110.35 | 4,447,583 | -0.72(-0.65%) |
May 21, 2015 | 111.05 | 111.58 | 110.87 | 111.06 | 3,582,782 | -0.27(-0.24%) |
May 20, 2015 | 111.06 | 111.77 | 110.50 | 111.33 | 3,590,737 | +0.18(+0.16%) |
May 19, 2015 | 110.83 | 111.33 | 110.16 | 111.15 | 3,937,699 | +0.27(+0.24%) |
May 18, 2015 | 111.13 | 111.16 | 110.40 | 110.89 | 3,075,601 | -0.13(-0.12%) |
May 15, 2015 | 111.43 | 111.75 | 110.59 | 111.01 | 4,551,962 | -0.51(-0.45%) |
May 14, 2015 | 111.17 | 111.74 | 111.05 | 111.52 | 3,806,704 | +1.13(+1.03%) |
May 13, 2015 | 109.72 | 110.68 | 109.41 | 110.39 | 3,835,392 | +1.11(+1.01%) |
May 12, 2015 | 109.28 | 109.88 | 108.18 | 109.28 | 4,623,292 | -0.36(-0.33%) |
May 11, 2015 | 110.62 | 110.84 | 109.47 | 109.64 | 4,153,122 | -1.00(-0.90%) |
May 08, 2015 | 110.81 | 111.06 | 110.36 | 110.64 | 4,826,685 | +1.08(+0.99%) |
May 07, 2015 | 108.69 | 110.19 | 108.31 | 109.56 | 3,859,077 | +0.60(+0.55%) |
May 06, 2015 | 110.78 | 111.52 | 108.19 | 108.96 | 5,635,963 | -1.11(-1.01%) |
May 05, 2015 | 110.34 | 110.80 | 109.35 | 110.06 | 5,650,835 | -0.57(-0.51%) |
May 04, 2015 | 110.95 | 112.11 | 110.46 | 110.63 | 6,327,907 | +0.19(+0.17%) |
May 01, 2015 | 110.14 | 110.65 | 109.64 | 110.44 | 5,208,304 | +1.51(+1.39%) |
Apr 30, 2015 | 110.50 | 110.83 | 108.30 | 108.93 | 7,961,588 | -1.98(-1.78%) |
Apr 29, 2015 | 110.27 | 111.37 | 109.89 | 110.90 | 7,103,429 | +0.30(+0.28%) |
Apr 28, 2015 | 108.63 | 111.09 | 108.12 | 110.60 | 9,146,555 | +2.03(+1.87%) |
Apr 27, 2015 | 108.67 | 109.05 | 108.30 | 108.57 | 4,982,682 | +0.60(+0.56%) |
Apr 24, 2015 | 108.25 | 108.65 | 107.31 | 107.97 | 6,114,691 | -0.29(-0.27%) |
Apr 23, 2015 | 105.07 | 109.32 | 105.02 | 108.26 | 12,950,449 | +3.10(+2.95%) |
Apr 22, 2015 | 104.54 | 105.56 | 103.58 | 105.16 | 6,328,925 | +0.70(+0.67%) |
Apr 21, 2015 | 105.61 | 106.44 | 104.32 | 104.46 | 15,225,571 | -1.21(-1.14%) |
Apr 20, 2015 | 103.08 | 105.97 | 103.02 | 105.66 | 15,095,046 | +3.49(+3.42%) |
Apr 17, 2015 | 102.86 | 102.93 | 101.77 | 102.17 | 6,784,578 | -1.56(-1.51%) |
Apr 16, 2015 | 103.85 | 104.28 | 103.36 | 103.74 | 4,932,943 | -0.64(-0.61%) |
Apr 15, 2015 | 103.42 | 104.90 | 103.34 | 104.37 | 5,501,430 | +1.16(+1.13%) |
Apr 14, 2015 | 103.29 | 103.49 | 102.25 | 103.21 | 4,276,163 | -0.05(-0.05%) |
Apr 13, 2015 | 103.25 | 104.29 | 103.25 | 103.26 | 6,082,882 | -0.31(-0.30%) |
Apr 10, 2015 | 103.23 | 103.86 | 102.54 | 103.57 | 3,956,021 | +0.33(+0.32%) |
Apr 09, 2015 | 102.83 | 103.32 | 102.20 | 103.23 | 3,559,408 | +0.31(+0.30%) |
Apr 08, 2015 | 102.84 | 104.00 | 102.39 | 102.92 | 3,969,576 | -0.14(-0.14%) |
Apr 07, 2015 | 102.81 | 104.19 | 102.78 | 103.06 | 4,950,274 | +0.02(+0.02%) |
Apr 06, 2015 | 101.55 | 103.53 | 100.92 | 103.04 | 5,449,891 | +1.01(+0.99%) |
Apr 02, 2015 | 101.44 | 102.03 | 102.03 | 102.03 | 7,346,236 | +0.81(+0.80%) |
Apr 01, 2015 | 101.89 | 102.14 | 100.72 | 101.22 | 5,819,294 | -0.84(-0.82%) |
Mar 31, 2015 | 102.43 | 103.23 | 102.00 | 102.06 | 6,691,368 | -1.38(-1.33%) |
Mar 30, 2015 | 102.58 | 104.04 | 102.54 | 103.44 | 6,507,162 | +1.44(+1.42%) |
Mar 27, 2015 | 102.25 | 102.32 | 101.26 | 102.00 | 5,469,142 | -0.12(-0.12%) |
Mar 26, 2015 | 101.28 | 102.54 | 101.05 | 102.12 | 6,912,884 | +0.88(+0.87%) |
Mar 25, 2015 | 103.70 | 103.70 | 101.24 | 101.24 | 8,537,161 | -2.42(-2.33%) |
Mar 24, 2015 | 104.79 | 104.86 | 103.59 | 103.66 | 6,834,448 | -1.04(-0.99%) |
Mar 23, 2015 | 103.51 | 105.15 | 103.48 | 104.69 | 9,324,994 | +1.11(+1.07%) |
Mar 20, 2015 | 102.35 | 103.66 | 101.97 | 103.58 | 14,162,871 | +1.95(+1.92%) |
Mar 19, 2015 | 101.56 | 102.33 | 100.99 | 101.63 | 6,099,154 | +0.00(+0.00%) |
Mar 18, 2015 | 99.74 | 102.19 | 99.08 | 101.63 | 9,024,169 | +1.81(+1.82%) |
Mar 17, 2015 | 99.33 | 100.02 | 98.80 | 99.81 | 5,208,009 | -0.08(-0.08%) |
Mar 16, 2015 | 98.60 | 99.90 | 98.44 | 99.89 | 5,896,422 | +1.78(+1.81%) |
Mar 13, 2015 | 100.13 | 100.17 | 97.55 | 98.11 | 9,536,017 | -2.35(-2.34%) |
Mar 12, 2015 | 99.37 | 100.93 | 99.37 | 100.46 | 7,181,373 | +0.75(+0.75%) |
Mar 11, 2015 | 100.84 | 101.20 | 99.16 | 99.71 | 8,978,036 | -0.64(-0.64%) |
Mar 10, 2015 | 101.49 | 101.89 | 100.35 | 100.35 | 7,234,905 | -1.88(-1.84%) |
Mar 09, 2015 | 100.60 | 102.48 | 100.60 | 102.24 | 8,167,528 | +1.44(+1.43%) |
Mar 06, 2015 | 101.87 | 102.66 | 100.51 | 100.79 | 7,139,564 | -1.70(-1.66%) |
Mar 05, 2015 | 101.66 | 102.70 | 101.56 | 102.50 | 5,955,845 | +1.12(+1.10%) |
Mar 04, 2015 | 102.09 | 102.40 | 100.93 | 101.38 | 5,713,532 | -1.02(-1.00%) |
Mar 03, 2015 | 101.92 | 102.86 | 101.75 | 102.40 | 5,085,575 | +0.35(+0.34%) |
Mar 02, 2015 | 102.98 | 102.95 | 101.63 | 102.05 | 9,305,833 | -0.93(-0.90%) |
Feb 27, 2015 | 102.30 | 103.20 | 101.85 | 102.98 | 6,934,920 | +0.68(+0.66%) |
Feb 26, 2015 | 104.12 | 104.38 | 101.60 | 102.30 | 11,177,340 | -1.23(-1.19%) |
Feb 25, 2015 | 104.89 | 104.90 | 103.39 | 103.53 | 6,296,570 | -1.28(-1.22%) |
Feb 24, 2015 | 103.33 | 104.92 | 102.71 | 104.82 | 7,392,515 | +1.22(+1.18%) |
Feb 23, 2015 | 104.44 | 104.55 | 103.34 | 103.60 | 4,265,047 | -0.47(-0.45%) |
Feb 20, 2015 | 104.06 | 104.51 | 103.08 | 104.07 | 5,272,668 | -0.15(-0.15%) |
Feb 19, 2015 | 103.05 | 104.60 | 102.66 | 104.22 | 5,510,572 | +1.08(+1.05%) |
Feb 18, 2015 | 102.93 | 103.32 | 102.15 | 103.14 | 6,853,486 | +0.78(+0.76%) |
Feb 17, 2015 | 101.59 | 102.64 | 101.58 | 102.36 | 4,550,015 | +0.36(+0.35%) |
Feb 13, 2015 | 100.97 | 102.00 | 102.00 | 102.00 | 5,829,215 | +1.20(+1.19%) |
Feb 12, 2015 | 100.93 | 101.43 | 100.53 | 100.81 | 5,241,345 | +0.20(+0.20%) |
Feb 11, 2015 | 100.32 | 101.17 | 99.95 | 100.60 | 5,703,027 | -0.23(-0.23%) |
Feb 10, 2015 | 99.67 | 100.83 | 98.62 | 100.83 | 6,982,948 | +1.79(+1.80%) |
Feb 09, 2015 | 99.20 | 100.16 | 98.82 | 99.04 | 4,802,415 | -0.62(-0.62%) |
Feb 06, 2015 | 100.06 | 100.53 | 99.35 | 99.66 | 5,120,872 | -0.06(-0.06%) |
Feb 05, 2015 | 99.33 | 100.15 | 99.24 | 99.72 | 8,319,445 | +0.60(+0.61%) |
Feb 04, 2015 | 99.28 | 100.22 | 98.95 | 99.12 | 5,821,341 | -0.95(-0.95%) |
Feb 03, 2015 | 97.72 | 100.15 | 97.72 | 100.07 | 8,771,169 | +2.41(+2.46%) |