Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 76.23 | 77.64 | 76.09 | 76.15 | 883,834 | -0.08(-0.10%) |
Feb 26, 2016 | 77.17 | 77.22 | 74.98 | 76.23 | 1,104,954 | -0.90(-1.16%) |
Feb 25, 2016 | 75.68 | 77.40 | 74.34 | 77.13 | 1,020,086 | +1.64(+2.18%) |
Feb 24, 2016 | 74.35 | 75.79 | 73.98 | 75.48 | 1,255,210 | +0.13(+0.18%) |
Feb 23, 2016 | 76.26 | 77.31 | 75.08 | 75.35 | 1,314,420 | -1.01(-1.32%) |
Feb 22, 2016 | 75.09 | 76.72 | 74.07 | 76.36 | 1,260,597 | +2.28(+3.08%) |
Feb 19, 2016 | 73.59 | 74.32 | 72.62 | 74.07 | 989,233 | -0.46(-0.62%) |
Feb 18, 2016 | 74.98 | 75.37 | 74.11 | 74.53 | 871,927 | -0.34(-0.46%) |
Feb 17, 2016 | 75.15 | 76.06 | 74.23 | 74.88 | 1,850,380 | +0.76(+1.03%) |
Feb 16, 2016 | 73.59 | 74.74 | 72.35 | 74.11 | 1,583,101 | +1.17(+1.60%) |
Feb 12, 2016 | 70.31 | 72.95 | 72.95 | 72.95 | 2,968,895 | +3.15(+4.52%) |
Feb 11, 2016 | 70.17 | 71.91 | 68.93 | 69.79 | 2,182,439 | -1.11(-1.56%) |
Feb 10, 2016 | 70.76 | 72.21 | 69.64 | 70.90 | 2,994,987 | +0.67(+0.96%) |
Feb 09, 2016 | 71.11 | 72.08 | 69.47 | 70.23 | 2,806,443 | -1.28(-1.80%) |
Feb 08, 2016 | 71.40 | 73.26 | 70.48 | 71.51 | 3,368,366 | -1.69(-2.32%) |
Feb 05, 2016 | 74.28 | 76.04 | 73.01 | 73.21 | 5,887,443 | -2.27(-3.00%) |
Feb 04, 2016 | 86.65 | 86.84 | 74.04 | 75.47 | 12,896,575 | -21.49(-22.16%) |
Feb 03, 2016 | 94.53 | 97.21 | 92.72 | 96.96 | 2,786,564 | +3.19(+3.40%) |
Feb 02, 2016 | 96.17 | 96.95 | 92.76 | 93.77 | 2,424,153 | -0.48(-0.51%) |
Feb 01, 2016 | 93.30 | 95.23 | 92.56 | 94.25 | 1,633,146 | -0.14(-0.15%) |
Jan 29, 2016 | 92.82 | 94.84 | 91.50 | 94.39 | 1,694,427 | +2.41(+2.62%) |
Jan 28, 2016 | 92.81 | 94.66 | 90.75 | 91.99 | 1,251,923 | +0.98(+1.08%) |
Jan 27, 2016 | 90.67 | 93.00 | 90.00 | 91.01 | 1,296,040 | -0.55(-0.60%) |
Jan 26, 2016 | 90.09 | 92.50 | 89.55 | 91.56 | 1,148,095 | +2.17(+2.43%) |
Jan 25, 2016 | 89.73 | 90.49 | 88.14 | 89.39 | 1,077,596 | -0.37(-0.41%) |
Jan 22, 2016 | 90.48 | 92.05 | 88.92 | 89.75 | 1,242,996 | +0.86(+0.97%) |
Jan 21, 2016 | 86.85 | 90.67 | 85.65 | 88.89 | 1,956,970 | +2.13(+2.46%) |
Jan 20, 2016 | 83.84 | 88.15 | 83.62 | 86.76 | 2,704,786 | +1.69(+1.99%) |
Jan 19, 2016 | 85.11 | 87.26 | 83.35 | 85.06 | 1,588,095 | +0.59(+0.70%) |
Jan 15, 2016 | 82.66 | 84.48 | 84.48 | 84.48 | 1,693,311 | -0.30(-0.36%) |
Jan 14, 2016 | 84.43 | 85.64 | 82.35 | 84.78 | 1,358,846 | +0.22(+0.26%) |
Jan 13, 2016 | 88.07 | 88.93 | 84.38 | 84.56 | 1,246,526 | -2.67(-3.06%) |
Jan 12, 2016 | 86.93 | 88.83 | 85.45 | 87.23 | 1,276,962 | +1.61(+1.88%) |
Jan 11, 2016 | 86.60 | 86.60 | 84.22 | 85.62 | 1,598,590 | -1.30(-1.50%) |
Jan 08, 2016 | 88.10 | 89.60 | 86.72 | 86.92 | 1,271,221 | -0.81(-0.93%) |
Jan 07, 2016 | 89.04 | 91.92 | 87.64 | 87.73 | 1,385,104 | -2.97(-3.27%) |
Jan 06, 2016 | 92.24 | 92.42 | 89.08 | 90.70 | 1,688,786 | -2.33(-2.51%) |
Jan 05, 2016 | 94.07 | 94.07 | 90.90 | 93.04 | 1,252,885 | -0.57(-0.61%) |
Jan 04, 2016 | 92.29 | 93.74 | 90.63 | 93.61 | 1,619,812 | +0.07(+0.07%) |
Dec 31, 2015 | 94.33 | 93.54 | 93.54 | 93.54 | 606,150 | -0.99(-1.05%) |
Dec 30, 2015 | 95.62 | 96.43 | 94.07 | 94.53 | 790,735 | -1.11(-1.16%) |
Dec 29, 2015 | 95.10 | 96.19 | 94.54 | 95.64 | 532,919 | +1.33(+1.41%) |
Dec 28, 2015 | 94.82 | 95.53 | 92.83 | 94.30 | 521,708 | -0.83(-0.87%) |
Dec 24, 2015 | 95.69 | 95.13 | 95.13 | 95.13 | 429,167 | -0.95(-0.99%) |
Dec 23, 2015 | 94.76 | 96.35 | 93.81 | 96.08 | 929,417 | +2.27(+2.41%) |
Dec 22, 2015 | 93.20 | 95.18 | 91.66 | 93.82 | 1,294,760 | +1.43(+1.54%) |
Dec 21, 2015 | 93.59 | 93.79 | 91.44 | 92.39 | 931,344 | -0.88(-0.94%) |
Dec 18, 2015 | 93.66 | 94.83 | 91.65 | 93.27 | 2,409,994 | -0.91(-0.97%) |
Dec 17, 2015 | 96.89 | 97.38 | 93.53 | 94.18 | 1,444,514 | -2.60(-2.68%) |
Dec 16, 2015 | 96.00 | 97.91 | 95.45 | 96.77 | 971,285 | +1.10(+1.15%) |
Dec 15, 2015 | 95.25 | 96.00 | 94.18 | 95.67 | 926,413 | +1.25(+1.33%) |
Dec 14, 2015 | 94.30 | 95.18 | 93.15 | 94.42 | 1,054,383 | +0.05(+0.05%) |
Dec 11, 2015 | 95.56 | 95.88 | 94.09 | 94.37 | 1,273,474 | -2.40(-2.48%) |
Dec 10, 2015 | 98.51 | 99.58 | 96.53 | 96.77 | 824,827 | -1.95(-1.98%) |
Dec 09, 2015 | 98.15 | 99.90 | 97.59 | 98.72 | 1,039,197 | -0.40(-0.40%) |
Dec 08, 2015 | 98.17 | 99.40 | 95.54 | 99.12 | 2,195,253 | -0.77(-0.77%) |
Dec 07, 2015 | 99.52 | 100.15 | 96.96 | 99.89 | 1,529,469 | -1.04(-1.03%) |
Dec 04, 2015 | 101.86 | 103.47 | 99.97 | 100.93 | 1,929,350 | -1.11(-1.09%) |
Dec 03, 2015 | 104.17 | 104.26 | 101.02 | 102.05 | 1,900,845 | -2.97(-2.82%) |
Dec 02, 2015 | 104.56 | 106.09 | 104.00 | 105.01 | 1,191,789 | +0.74(+0.71%) |
Dec 01, 2015 | 103.97 | 104.92 | 103.56 | 104.27 | 878,109 | +0.52(+0.50%) |
Nov 30, 2015 | 102.87 | 104.42 | 102.04 | 103.75 | 1,349,788 | +0.18(+0.18%) |
Nov 27, 2015 | 104.98 | 105.49 | 102.62 | 103.57 | 485,472 | -1.35(-1.29%) |
Nov 25, 2015 | 105.05 | 104.92 | 104.92 | 104.92 | 725,511 | +0.52(+0.50%) |
Nov 24, 2015 | 103.92 | 104.89 | 101.84 | 104.40 | 1,376,147 | -1.01(-0.96%) |
Nov 23, 2015 | 102.91 | 106.00 | 102.73 | 105.41 | 1,080,521 | +2.08(+2.01%) |
Nov 20, 2015 | 102.75 | 104.88 | 102.05 | 103.33 | 1,290,298 | +0.84(+0.82%) |
Nov 19, 2015 | 99.57 | 103.14 | 99.57 | 102.50 | 1,682,204 | +2.77(+2.78%) |
Nov 18, 2015 | 99.74 | 99.93 | 97.74 | 99.72 | 1,349,708 | +0.06(+0.06%) |
Nov 17, 2015 | 100.90 | 101.40 | 97.42 | 99.66 | 1,714,039 | -1.10(-1.09%) |
Nov 16, 2015 | 99.41 | 101.15 | 98.19 | 100.77 | 1,213,886 | +0.77(+0.77%) |
Nov 13, 2015 | 99.40 | 101.00 | 97.42 | 100.00 | 2,505,951 | -2.01(-1.97%) |
Nov 12, 2015 | 103.47 | 104.71 | 101.87 | 102.01 | 1,619,917 | -2.36(-2.26%) |
Nov 11, 2015 | 110.28 | 110.67 | 104.11 | 104.38 | 2,436,436 | -6.88(-6.19%) |
Nov 10, 2015 | 111.63 | 112.51 | 108.70 | 111.26 | 1,252,551 | -0.95(-0.85%) |
Nov 09, 2015 | 114.35 | 114.36 | 111.38 | 112.21 | 1,845,791 | -2.42(-2.11%) |
Nov 06, 2015 | 109.12 | 114.75 | 108.99 | 114.63 | 2,864,593 | +5.63(+5.16%) |
Nov 05, 2015 | 106.08 | 112.95 | 105.88 | 109.00 | 5,651,452 | +14.14(+14.91%) |
Nov 04, 2015 | 95.61 | 96.17 | 93.61 | 94.86 | 1,692,733 | -0.50(-0.53%) |
Nov 03, 2015 | 93.09 | 95.71 | 92.26 | 95.36 | 1,420,350 | +2.77(+3.00%) |
Nov 02, 2015 | 92.62 | 92.99 | 90.84 | 92.59 | 686,932 | +0.07(+0.07%) |
Oct 30, 2015 | 92.44 | 93.55 | 92.10 | 92.52 | 1,207,759 | +0.37(+0.40%) |
Oct 29, 2015 | 91.40 | 92.72 | 91.03 | 92.16 | 1,463,500 | -1.75(-1.87%) |
Oct 28, 2015 | 93.78 | 94.69 | 92.37 | 93.91 | 1,031,848 | +0.21(+0.22%) |
Oct 27, 2015 | 95.05 | 95.61 | 93.59 | 93.70 | 1,098,897 | -1.19(-1.26%) |
Oct 26, 2015 | 95.30 | 96.49 | 94.39 | 94.90 | 781,886 | -0.07(-0.07%) |
Oct 23, 2015 | 96.01 | 97.46 | 92.28 | 94.96 | 2,424,750 | -2.50(-2.56%) |
Oct 22, 2015 | 97.13 | 98.15 | 96.73 | 97.46 | 483,830 | +0.73(+0.75%) |
Oct 21, 2015 | 98.63 | 98.65 | 96.47 | 96.73 | 1,115,318 | -1.62(-1.65%) |
Oct 20, 2015 | 97.90 | 99.11 | 96.89 | 98.35 | 1,163,063 | +0.45(+0.46%) |
Oct 19, 2015 | 97.45 | 98.28 | 96.68 | 97.90 | 1,095,275 | +0.21(+0.21%) |
Oct 16, 2015 | 98.41 | 98.41 | 96.21 | 97.69 | 880,970 | -0.28(-0.28%) |
Oct 15, 2015 | 99.59 | 99.91 | 96.79 | 97.97 | 991,014 | -1.20(-1.21%) |
Oct 14, 2015 | 99.49 | 100.32 | 98.66 | 99.17 | 891,917 | +0.00(+0.00%) |
Oct 13, 2015 | 99.62 | 100.46 | 98.72 | 99.17 | 759,138 | -1.55(-1.53%) |
Oct 12, 2015 | 101.78 | 102.74 | 100.02 | 100.72 | 714,169 | +0.03(+0.03%) |
Oct 09, 2015 | 100.23 | 101.54 | 99.31 | 100.68 | 900,004 | -0.59(-0.59%) |
Oct 08, 2015 | 99.10 | 101.98 | 97.81 | 101.28 | 1,124,888 | +2.20(+2.22%) |
Oct 07, 2015 | 100.51 | 101.04 | 97.95 | 99.08 | 1,319,333 | -1.14(-1.14%) |
Oct 06, 2015 | 99.49 | 101.32 | 98.47 | 100.22 | 1,185,900 | +0.59(+0.59%) |
Oct 05, 2015 | 98.78 | 99.83 | 97.15 | 99.63 | 1,096,001 | +1.60(+1.64%) |
Oct 02, 2015 | 96.44 | 98.04 | 94.80 | 98.03 | 1,324,403 | +0.67(+0.69%) |
Oct 01, 2015 | 97.89 | 98.77 | 96.15 | 97.36 | 1,870,889 | -1.34(-1.35%) |
Sep 30, 2015 | 93.23 | 99.51 | 93.17 | 98.70 | 5,711,294 | +11.79(+13.56%) |
Sep 29, 2015 | 87.53 | 88.36 | 86.28 | 86.91 | 858,853 | -0.69(-0.79%) |
Sep 28, 2015 | 90.03 | 91.24 | 87.38 | 87.60 | 914,858 | -2.87(-3.18%) |
Sep 25, 2015 | 92.27 | 92.47 | 90.00 | 90.48 | 893,900 | -0.73(-0.81%) |
Sep 24, 2015 | 91.49 | 92.41 | 89.31 | 91.21 | 1,116,507 | +0.94(+1.05%) |
Sep 23, 2015 | 92.25 | 93.61 | 89.31 | 90.27 | 674,481 | -1.49(-1.62%) |
Sep 22, 2015 | 91.46 | 92.03 | 90.67 | 91.75 | 944,586 | -0.96(-1.04%) |
Sep 21, 2015 | 92.11 | 93.04 | 91.56 | 92.72 | 1,342,325 | +1.77(+1.95%) |
Sep 18, 2015 | 93.54 | 93.82 | 90.69 | 90.95 | 1,228,530 | -3.80(-4.01%) |
Sep 17, 2015 | 95.13 | 96.49 | 94.37 | 94.75 | 1,485,452 | -0.54(-0.57%) |
Sep 16, 2015 | 91.22 | 95.55 | 91.04 | 95.29 | 1,502,406 | +4.07(+4.46%) |
Sep 15, 2015 | 90.08 | 91.38 | 89.63 | 91.22 | 865,945 | +1.50(+1.67%) |
Sep 14, 2015 | 90.94 | 90.95 | 89.31 | 89.73 | 757,626 | -1.50(-1.64%) |
Sep 11, 2015 | 90.53 | 91.74 | 89.83 | 91.22 | 783,677 | +0.49(+0.54%) |
Sep 10, 2015 | 90.35 | 91.68 | 90.29 | 90.73 | 759,606 | +0.23(+0.26%) |
Sep 09, 2015 | 93.34 | 94.37 | 90.30 | 90.50 | 797,252 | -1.84(-1.99%) |
Sep 08, 2015 | 92.07 | 92.59 | 91.41 | 92.34 | 767,070 | +1.72(+1.90%) |
Sep 04, 2015 | 91.01 | 90.62 | 90.62 | 90.62 | 622,257 | -1.65(-1.78%) |
Sep 03, 2015 | 91.63 | 92.74 | 90.68 | 92.26 | 1,109,459 | +1.21(+1.33%) |
Sep 02, 2015 | 91.19 | 91.30 | 89.39 | 91.05 | 735,132 | +0.88(+0.98%) |
Sep 01, 2015 | 90.94 | 92.05 | 89.60 | 90.17 | 929,905 | -2.29(-2.47%) |
Aug 31, 2015 | 91.77 | 94.12 | 90.98 | 92.45 | 1,371,713 | +0.25(+0.27%) |
Aug 28, 2015 | 90.67 | 92.89 | 90.22 | 92.20 | 1,226,343 | +1.42(+1.57%) |
Aug 27, 2015 | 90.32 | 91.36 | 89.08 | 90.78 | 1,384,563 | +1.99(+2.24%) |
Aug 26, 2015 | 89.54 | 90.04 | 86.76 | 88.79 | 1,623,218 | +1.47(+1.69%) |
Aug 25, 2015 | 91.47 | 91.63 | 87.26 | 87.32 | 1,556,644 | -2.14(-2.39%) |
Aug 24, 2015 | 87.34 | 92.89 | 87.00 | 89.46 | 2,760,627 | -2.54(-2.76%) |
Aug 21, 2015 | 92.84 | 93.54 | 91.61 | 92.00 | 1,821,638 | -1.88(-2.00%) |
Aug 20, 2015 | 95.17 | 96.02 | 93.86 | 93.88 | 1,752,037 | -2.34(-2.44%) |
Aug 19, 2015 | 97.35 | 97.64 | 95.98 | 96.22 | 1,400,720 | -1.26(-1.29%) |
Aug 18, 2015 | 98.12 | 98.37 | 96.97 | 97.48 | 1,224,796 | -0.63(-0.64%) |
Aug 17, 2015 | 97.51 | 98.24 | 96.83 | 98.11 | 855,653 | -0.01(-0.01%) |
Aug 14, 2015 | 97.56 | 98.60 | 97.31 | 98.12 | 1,401,263 | +0.59(+0.61%) |
Aug 13, 2015 | 98.31 | 98.70 | 97.30 | 97.53 | 1,089,557 | -0.59(-0.60%) |
Aug 12, 2015 | 98.51 | 98.51 | 96.60 | 98.12 | 1,336,186 | -0.83(-0.84%) |
Aug 11, 2015 | 99.64 | 99.79 | 98.54 | 98.95 | 1,458,753 | -1.28(-1.28%) |
Aug 10, 2015 | 100.64 | 100.95 | 99.20 | 100.23 | 1,623,058 | +0.28(+0.28%) |
Aug 07, 2015 | 99.56 | 100.48 | 98.95 | 99.94 | 1,726,613 | +0.02(+0.02%) |
Aug 06, 2015 | 101.30 | 101.68 | 99.46 | 99.92 | 2,755,746 | -1.11(-1.09%) |
Aug 05, 2015 | 106.14 | 107.39 | 100.51 | 101.03 | 2,647,676 | -1.51(-1.47%) |
Aug 04, 2015 | 102.70 | 104.54 | 101.80 | 102.53 | 1,790,797 | +0.02(+0.02%) |
Aug 03, 2015 | 104.14 | 104.49 | 99.08 | 102.51 | 2,674,420 | -2.16(-2.07%) |
Jul 31, 2015 | 105.95 | 106.29 | 104.55 | 104.68 | 1,436,055 | -1.02(-0.97%) |
Jul 30, 2015 | 105.08 | 106.26 | 104.67 | 105.70 | 659,792 | +0.17(+0.16%) |
Jul 29, 2015 | 105.15 | 105.63 | 104.30 | 105.53 | 648,639 | +0.26(+0.25%) |
Jul 28, 2015 | 104.35 | 105.38 | 102.70 | 105.28 | 921,086 | +1.34(+1.29%) |
Jul 27, 2015 | 105.17 | 105.18 | 103.42 | 103.94 | 953,106 | -1.54(-1.46%) |
Jul 24, 2015 | 107.75 | 108.01 | 104.30 | 105.47 | 689,161 | -1.64(-1.53%) |
Jul 23, 2015 | 108.74 | 108.74 | 106.92 | 107.11 | 468,427 | -1.01(-0.93%) |
Jul 22, 2015 | 107.98 | 108.63 | 107.74 | 108.12 | 588,137 | -0.20(-0.18%) |
Jul 21, 2015 | 108.45 | 109.79 | 107.69 | 108.32 | 539,674 | -0.20(-0.18%) |
Jul 20, 2015 | 108.68 | 109.04 | 107.94 | 108.52 | 831,447 | -0.21(-0.19%) |
Jul 17, 2015 | 110.25 | 110.59 | 108.30 | 108.72 | 514,644 | -1.86(-1.68%) |
Jul 16, 2015 | 110.96 | 111.56 | 110.32 | 110.58 | 602,085 | +0.33(+0.30%) |
Jul 15, 2015 | 112.28 | 112.39 | 110.06 | 110.25 | 751,703 | -2.24(-1.99%) |
Jul 14, 2015 | 111.83 | 112.68 | 111.33 | 112.48 | 650,750 | +0.84(+0.75%) |
Jul 13, 2015 | 109.76 | 111.88 | 109.46 | 111.64 | 985,609 | +3.80(+3.52%) |
Jul 10, 2015 | 108.51 | 109.28 | 106.81 | 107.84 | 952,435 | +0.59(+0.55%) |
Jul 09, 2015 | 108.76 | 109.37 | 107.08 | 107.25 | 747,663 | -0.46(-0.42%) |
Jul 08, 2015 | 110.29 | 111.25 | 107.30 | 107.71 | 873,017 | -3.53(-3.18%) |
Jul 07, 2015 | 110.63 | 111.38 | 108.82 | 111.25 | 744,199 | +0.97(+0.88%) |
Jul 06, 2015 | 111.16 | 111.48 | 109.27 | 110.27 | 811,069 | -1.78(-1.59%) |
Jul 02, 2015 | 111.07 | 112.05 | 112.05 | 112.05 | 768,982 | +1.25(+1.13%) |
Jul 01, 2015 | 110.87 | 111.07 | 109.61 | 110.80 | 1,032,958 | +0.75(+0.68%) |
Jun 30, 2015 | 111.90 | 111.90 | 109.71 | 110.06 | 721,004 | -1.22(-1.10%) |
Jun 29, 2015 | 112.58 | 112.81 | 111.24 | 111.28 | 1,005,573 | -2.52(-2.21%) |
Jun 26, 2015 | 113.76 | 114.28 | 112.90 | 113.80 | 1,632,764 | +0.57(+0.51%) |
Jun 25, 2015 | 114.76 | 115.11 | 113.21 | 113.22 | 749,412 | -1.23(-1.07%) |
Jun 24, 2015 | 115.49 | 115.58 | 114.26 | 114.45 | 1,172,107 | -1.17(-1.01%) |
Jun 23, 2015 | 115.25 | 115.99 | 114.77 | 115.63 | 689,468 | +0.25(+0.22%) |
Jun 22, 2015 | 116.82 | 116.84 | 115.15 | 115.38 | 716,875 | -0.81(-0.70%) |
Jun 19, 2015 | 115.25 | 116.74 | 114.92 | 116.19 | 1,386,449 | +0.61(+0.53%) |
Jun 18, 2015 | 112.29 | 115.99 | 112.06 | 115.58 | 1,485,238 | +3.97(+3.56%) |
Jun 17, 2015 | 111.53 | 111.99 | 110.15 | 111.61 | 870,994 | +0.28(+0.25%) |
Jun 16, 2015 | 110.61 | 111.75 | 110.26 | 111.33 | 864,461 | +0.27(+0.24%) |
Jun 15, 2015 | 111.43 | 111.72 | 110.47 | 111.06 | 611,040 | -0.99(-0.89%) |
Jun 12, 2015 | 112.08 | 112.20 | 111.17 | 112.06 | 432,069 | -0.43(-0.38%) |
Jun 11, 2015 | 112.31 | 112.94 | 111.23 | 112.49 | 625,753 | +0.16(+0.14%) |
Jun 10, 2015 | 113.27 | 113.85 | 112.24 | 112.33 | 731,133 | -0.61(-0.54%) |
Jun 09, 2015 | 113.26 | 113.72 | 112.40 | 112.93 | 825,595 | -0.10(-0.09%) |
Jun 08, 2015 | 113.09 | 113.70 | 112.76 | 113.03 | 705,049 | -0.55(-0.49%) |
Jun 05, 2015 | 113.51 | 114.38 | 113.31 | 113.59 | 1,071,571 | +0.02(+0.01%) |
Jun 04, 2015 | 112.64 | 114.24 | 112.64 | 113.57 | 1,162,494 | +0.18(+0.16%) |
Jun 03, 2015 | 112.16 | 113.98 | 112.03 | 113.39 | 1,425,399 | +1.23(+1.10%) |
Jun 02, 2015 | 109.48 | 112.90 | 109.45 | 112.16 | 2,226,297 | +3.12(+2.86%) |
Jun 01, 2015 | 108.34 | 109.56 | 107.52 | 109.03 | 911,449 | +0.99(+0.92%) |
May 29, 2015 | 109.06 | 109.55 | 107.71 | 108.04 | 953,943 | -1.20(-1.10%) |
May 28, 2015 | 108.30 | 110.15 | 107.70 | 109.24 | 1,268,355 | +2.97(+2.80%) |
May 27, 2015 | 106.07 | 107.47 | 105.87 | 106.27 | 923,692 | -0.15(-0.14%) |
May 26, 2015 | 109.80 | 109.89 | 106.40 | 106.41 | 1,435,849 | -3.80(-3.45%) |
May 22, 2015 | 109.16 | 110.22 | 110.22 | 110.22 | 817,974 | +1.24(+1.14%) |
May 21, 2015 | 108.57 | 109.17 | 108.30 | 108.97 | 1,061,801 | +0.12(+0.11%) |
May 20, 2015 | 108.57 | 109.66 | 108.39 | 108.86 | 1,274,168 | +0.57(+0.53%) |
May 19, 2015 | 109.67 | 109.99 | 108.00 | 108.29 | 1,079,694 | -1.52(-1.38%) |
May 18, 2015 | 110.50 | 111.28 | 109.63 | 109.80 | 909,772 | -0.48(-0.44%) |
May 15, 2015 | 109.17 | 111.10 | 108.93 | 110.28 | 1,110,296 | +1.18(+1.08%) |
May 14, 2015 | 107.92 | 109.95 | 105.86 | 109.11 | 1,962,303 | +2.08(+1.94%) |
May 13, 2015 | 107.29 | 111.67 | 106.28 | 107.03 | 3,923,649 | -3.33(-3.02%) |
May 12, 2015 | 110.73 | 111.62 | 109.68 | 110.36 | 2,200,602 | -1.19(-1.07%) |
May 11, 2015 | 111.23 | 112.33 | 110.99 | 111.55 | 1,282,280 | +0.21(+0.19%) |
May 08, 2015 | 111.85 | 112.58 | 111.22 | 111.34 | 901,308 | +0.26(+0.23%) |
May 07, 2015 | 111.21 | 111.60 | 110.34 | 111.09 | 750,489 | +0.12(+0.10%) |
May 06, 2015 | 112.11 | 112.25 | 110.77 | 110.97 | 727,448 | -1.21(-1.08%) |
May 05, 2015 | 112.07 | 112.82 | 111.34 | 112.18 | 750,696 | -0.46(-0.40%) |
May 04, 2015 | 112.77 | 113.39 | 112.16 | 112.64 | 827,984 | -0.14(-0.13%) |
May 01, 2015 | 111.11 | 113.22 | 110.97 | 112.78 | 891,066 | +2.25(+2.03%) |
Apr 30, 2015 | 111.03 | 111.47 | 109.59 | 110.53 | 1,007,073 | -0.55(-0.49%) |
Apr 29, 2015 | 111.39 | 111.60 | 110.12 | 111.08 | 1,032,491 | -0.66(-0.59%) |
Apr 28, 2015 | 111.63 | 112.81 | 110.69 | 111.73 | 631,999 | -0.70(-0.62%) |
Apr 27, 2015 | 112.84 | 113.46 | 112.11 | 112.43 | 547,956 | -0.64(-0.56%) |
Apr 24, 2015 | 113.75 | 114.60 | 112.70 | 113.07 | 573,502 | -0.75(-0.65%) |
Apr 23, 2015 | 113.43 | 114.90 | 112.96 | 113.81 | 706,317 | +0.81(+0.72%) |
Apr 22, 2015 | 113.20 | 113.20 | 112.12 | 113.00 | 743,144 | +0.36(+0.32%) |
Apr 21, 2015 | 113.62 | 114.20 | 111.48 | 112.64 | 917,046 | -0.83(-0.73%) |
Apr 20, 2015 | 111.92 | 114.01 | 111.71 | 113.46 | 857,967 | +2.63(+2.37%) |
Apr 17, 2015 | 112.81 | 113.30 | 110.57 | 110.84 | 944,127 | -2.93(-2.58%) |
Apr 16, 2015 | 114.15 | 114.47 | 113.19 | 113.77 | 829,027 | -0.21(-0.18%) |
Apr 15, 2015 | 114.33 | 114.64 | 113.90 | 113.98 | 759,224 | +0.40(+0.35%) |
Apr 14, 2015 | 113.79 | 114.33 | 113.31 | 113.58 | 610,806 | -0.36(-0.32%) |
Apr 13, 2015 | 114.07 | 114.33 | 113.34 | 113.94 | 799,653 | -0.49(-0.43%) |
Apr 10, 2015 | 115.92 | 116.11 | 113.62 | 114.43 | 1,107,590 | -1.77(-1.53%) |
Apr 09, 2015 | 115.44 | 116.89 | 115.34 | 116.21 | 1,063,141 | +0.68(+0.59%) |
Apr 08, 2015 | 115.90 | 116.54 | 114.83 | 115.53 | 1,110,165 | +0.21(+0.18%) |
Apr 07, 2015 | 115.21 | 116.40 | 115.17 | 115.32 | 1,861,135 | +1.13(+0.99%) |
Apr 06, 2015 | 110.82 | 114.35 | 110.82 | 114.19 | 2,181,980 | +2.61(+2.34%) |
Apr 02, 2015 | 110.12 | 111.58 | 111.58 | 111.58 | 1,687,367 | +1.63(+1.48%) |
Apr 01, 2015 | 109.01 | 109.99 | 107.73 | 109.94 | 1,239,396 | +0.99(+0.91%) |
Mar 31, 2015 | 108.91 | 110.10 | 108.64 | 108.95 | 752,303 | -0.64(-0.58%) |
Mar 30, 2015 | 109.99 | 110.29 | 109.30 | 109.59 | 551,945 | +0.87(+0.80%) |
Mar 27, 2015 | 109.12 | 110.18 | 107.95 | 108.72 | 678,307 | -0.62(-0.57%) |
Mar 26, 2015 | 109.26 | 109.94 | 108.74 | 109.34 | 684,470 | -0.74(-0.67%) |
Mar 25, 2015 | 110.56 | 111.35 | 110.08 | 110.08 | 1,185,945 | -0.31(-0.28%) |
Mar 24, 2015 | 110.23 | 110.70 | 109.94 | 110.38 | 784,919 | -0.12(-0.10%) |
Mar 23, 2015 | 109.91 | 110.90 | 109.88 | 110.50 | 652,686 | +0.57(+0.52%) |
Mar 20, 2015 | 109.73 | 110.45 | 109.37 | 109.93 | 1,438,742 | +0.44(+0.41%) |
Mar 19, 2015 | 109.04 | 110.14 | 108.62 | 109.48 | 1,079,159 | +0.28(+0.26%) |
Mar 18, 2015 | 106.44 | 109.50 | 106.33 | 109.20 | 1,236,311 | +2.64(+2.48%) |
Mar 17, 2015 | 106.50 | 107.49 | 106.24 | 106.56 | 944,729 | -0.49(-0.46%) |
Mar 16, 2015 | 107.39 | 107.80 | 106.48 | 107.06 | 1,047,257 | -0.26(-0.24%) |
Mar 13, 2015 | 107.08 | 107.74 | 106.42 | 107.31 | 911,702 | -0.39(-0.36%) |
Mar 12, 2015 | 105.76 | 107.84 | 105.32 | 107.70 | 1,271,527 | +2.33(+2.21%) |
Mar 11, 2015 | 107.72 | 108.39 | 105.07 | 105.37 | 1,512,421 | -2.31(-2.15%) |
Mar 10, 2015 | 108.96 | 108.96 | 106.89 | 107.68 | 1,411,418 | -1.98(-1.81%) |
Mar 09, 2015 | 108.78 | 109.79 | 108.28 | 109.66 | 1,181,834 | +0.77(+0.70%) |
Mar 06, 2015 | 110.73 | 111.27 | 108.54 | 108.90 | 1,363,413 | -1.95(-1.76%) |
Mar 05, 2015 | 111.42 | 111.97 | 110.72 | 110.84 | 768,738 | -0.54(-0.48%) |
Mar 04, 2015 | 112.08 | 112.29 | 110.97 | 111.38 | 1,379,698 | -0.82(-0.73%) |
Mar 03, 2015 | 114.30 | 114.30 | 111.97 | 112.20 | 1,091,803 | -1.76(-1.54%) |