Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 94.18 | 94.14 | 94.14 | 94.14 | 289,800 | -0.37(-0.39%) |
Dec 30, 2015 | 93.48 | 96.00 | 93.48 | 94.51 | 387,677 | +0.53(+0.56%) |
Dec 29, 2015 | 92.49 | 94.58 | 92.49 | 93.98 | 310,391 | +2.30(+2.51%) |
Dec 28, 2015 | 90.16 | 92.24 | 89.57 | 91.68 | 404,436 | +1.00(+1.10%) |
Dec 24, 2015 | 91.29 | 90.68 | 90.68 | 90.68 | 163,800 | -0.66(-0.72%) |
Dec 23, 2015 | 87.24 | 92.91 | 86.57 | 91.34 | 567,853 | +4.82(+5.57%) |
Dec 22, 2015 | 88.27 | 88.37 | 84.69 | 86.52 | 496,488 | -1.49(-1.69%) |
Dec 21, 2015 | 90.28 | 90.74 | 86.51 | 88.01 | 482,724 | -0.94(-1.06%) |
Dec 18, 2015 | 88.22 | 91.28 | 87.56 | 88.95 | 1,491,855 | +0.77(+0.87%) |
Dec 17, 2015 | 92.19 | 93.99 | 87.11 | 88.18 | 577,402 | -3.79(-4.12%) |
Dec 16, 2015 | 89.67 | 92.50 | 88.36 | 91.97 | 483,200 | +3.47(+3.92%) |
Dec 15, 2015 | 89.30 | 90.85 | 86.85 | 88.50 | 645,102 | +0.17(+0.19%) |
Dec 14, 2015 | 89.65 | 91.61 | 87.41 | 88.33 | 1,161,412 | -1.35(-1.51%) |
Dec 11, 2015 | 94.59 | 96.99 | 88.75 | 89.68 | 1,273,434 | -6.52(-6.78%) |
Dec 10, 2015 | 100.51 | 101.30 | 94.25 | 96.20 | 2,507,266 | -4.38(-4.35%) |
Dec 09, 2015 | 100.32 | 101.81 | 99.67 | 100.58 | 1,014,105 | -0.45(-0.45%) |
Dec 08, 2015 | 96.46 | 102.51 | 94.02 | 101.03 | 735,698 | +3.31(+3.39%) |
Dec 07, 2015 | 105.84 | 105.84 | 97.57 | 97.72 | 2,180,422 | -11.24(-10.32%) |
Dec 04, 2015 | 107.96 | 109.10 | 104.08 | 108.96 | 666,456 | +3.04(+2.87%) |
Dec 03, 2015 | 104.84 | 108.50 | 103.81 | 105.92 | 815,182 | +2.31(+2.23%) |
Dec 02, 2015 | 106.12 | 106.72 | 102.46 | 103.61 | 504,380 | -2.37(-2.24%) |
Dec 01, 2015 | 105.11 | 106.79 | 101.82 | 105.98 | 601,918 | +1.92(+1.85%) |
Nov 30, 2015 | 107.72 | 108.82 | 101.67 | 104.06 | 665,097 | -3.32(-3.09%) |
Nov 27, 2015 | 105.81 | 108.42 | 105.81 | 107.38 | 177,969 | +2.13(+2.02%) |
Nov 25, 2015 | 104.78 | 105.25 | 105.25 | 105.25 | 356,700 | +0.49(+0.47%) |
Nov 24, 2015 | 103.57 | 104.89 | 102.22 | 104.76 | 317,817 | +0.23(+0.22%) |
Nov 23, 2015 | 102.39 | 105.38 | 101.53 | 104.53 | 434,554 | +1.92(+1.87%) |
Nov 20, 2015 | 103.37 | 104.59 | 101.69 | 102.61 | 516,973 | -0.25(-0.24%) |
Nov 19, 2015 | 105.88 | 106.88 | 101.40 | 102.86 | 525,019 | -4.14(-3.87%) |
Nov 18, 2015 | 104.23 | 107.66 | 102.33 | 107.00 | 668,436 | +3.16(+3.04%) |
Nov 17, 2015 | 101.35 | 106.00 | 99.63 | 103.84 | 651,897 | +2.48(+2.45%) |
Nov 16, 2015 | 102.08 | 103.75 | 98.82 | 101.36 | 716,105 | -1.21(-1.18%) |
Nov 13, 2015 | 98.83 | 104.27 | 97.02 | 102.57 | 756,473 | +3.63(+3.67%) |
Nov 12, 2015 | 103.44 | 103.44 | 98.50 | 98.94 | 945,226 | -5.35(-5.13%) |
Nov 11, 2015 | 107.35 | 109.98 | 104.10 | 104.29 | 755,174 | -2.95(-2.75%) |
Nov 10, 2015 | 108.92 | 110.75 | 106.69 | 107.24 | 952,566 | -1.60(-1.47%) |
Nov 09, 2015 | 99.95 | 109.80 | 98.47 | 108.84 | 1,287,585 | +7.31(+7.20%) |
Nov 06, 2015 | 98.95 | 102.97 | 96.09 | 101.53 | 859,832 | +2.76(+2.79%) |
Nov 05, 2015 | 97.08 | 99.41 | 96.20 | 98.77 | 906,287 | +0.69(+0.70%) |
Nov 04, 2015 | 91.86 | 99.92 | 91.86 | 98.08 | 1,154,405 | +4.60(+4.92%) |
Nov 03, 2015 | 86.34 | 96.12 | 82.33 | 93.48 | 1,330,535 | +0.41(+0.44%) |
Nov 02, 2015 | 86.83 | 93.87 | 86.77 | 93.07 | 1,074,902 | +7.12(+8.28%) |
Oct 30, 2015 | 88.56 | 90.16 | 85.95 | 85.95 | 646,244 | -2.20(-2.50%) |
Oct 29, 2015 | 90.60 | 91.97 | 87.30 | 88.15 | 868,521 | -2.43(-2.68%) |
Oct 28, 2015 | 83.52 | 90.75 | 81.56 | 90.58 | 1,775,093 | +7.12(+8.53%) |
Oct 27, 2015 | 80.17 | 83.67 | 79.70 | 83.46 | 774,294 | +3.15(+3.92%) |
Oct 26, 2015 | 79.04 | 81.43 | 77.86 | 80.31 | 861,865 | +0.60(+0.75%) |
Oct 23, 2015 | 76.13 | 79.94 | 76.00 | 79.71 | 1,052,147 | +4.34(+5.76%) |
Oct 22, 2015 | 75.49 | 76.21 | 72.64 | 75.37 | 1,079,230 | +0.35(+0.47%) |
Oct 21, 2015 | 78.63 | 79.01 | 71.14 | 75.02 | 1,629,658 | -2.60(-3.35%) |
Oct 20, 2015 | 84.30 | 84.32 | 76.99 | 77.62 | 990,452 | -6.80(-8.05%) |
Oct 19, 2015 | 84.40 | 88.17 | 82.25 | 84.42 | 911,067 | -0.49(-0.58%) |
Oct 16, 2015 | 85.20 | 88.40 | 83.31 | 84.91 | 1,364,922 | -0.57(-0.67%) |
Oct 15, 2015 | 79.14 | 85.88 | 78.51 | 85.48 | 941,035 | +6.02(+7.58%) |
Oct 14, 2015 | 80.05 | 83.00 | 78.02 | 79.46 | 661,147 | +0.40(+0.51%) |
Oct 13, 2015 | 82.65 | 85.34 | 78.73 | 79.06 | 849,705 | -3.33(-4.04%) |
Oct 12, 2015 | 83.96 | 84.75 | 81.43 | 82.39 | 599,397 | -0.77(-0.93%) |
Oct 09, 2015 | 82.26 | 85.65 | 80.75 | 83.16 | 974,970 | +0.88(+1.07%) |
Oct 08, 2015 | 80.14 | 83.80 | 77.36 | 82.28 | 955,386 | +1.57(+1.95%) |
Oct 07, 2015 | 77.00 | 83.09 | 74.45 | 80.71 | 1,108,317 | +4.69(+6.17%) |
Oct 06, 2015 | 80.02 | 80.02 | 72.06 | 76.02 | 1,618,204 | -4.21(-5.25%) |
Oct 05, 2015 | 84.36 | 85.47 | 78.59 | 80.23 | 1,553,404 | -2.79(-3.36%) |
Oct 02, 2015 | 77.63 | 83.34 | 77.24 | 83.02 | 1,528,680 | +3.37(+4.23%) |
Oct 01, 2015 | 80.30 | 81.88 | 77.91 | 79.65 | 1,379,661 | -0.71(-0.88%) |
Sep 30, 2015 | 79.15 | 81.89 | 78.71 | 80.36 | 1,730,627 | +2.96(+3.82%) |
Sep 29, 2015 | 80.19 | 83.83 | 76.68 | 77.40 | 1,659,949 | -2.45(-3.07%) |
Sep 28, 2015 | 82.53 | 84.08 | 76.46 | 79.85 | 1,842,031 | -3.87(-4.62%) |
Sep 25, 2015 | 92.44 | 93.14 | 80.59 | 83.72 | 1,667,870 | -7.05(-7.77%) |
Sep 24, 2015 | 92.40 | 92.58 | 88.24 | 90.77 | 900,308 | -2.53(-2.71%) |
Sep 23, 2015 | 97.19 | 97.49 | 92.22 | 93.30 | 934,854 | -4.01(-4.12%) |
Sep 22, 2015 | 97.72 | 98.71 | 93.59 | 97.31 | 902,855 | -1.19(-1.21%) |
Sep 21, 2015 | 110.00 | 110.00 | 97.61 | 98.50 | 947,378 | -9.35(-8.67%) |
Sep 18, 2015 | 107.28 | 109.84 | 106.27 | 107.85 | 1,723,314 | -0.63(-0.58%) |
Sep 17, 2015 | 106.61 | 109.85 | 105.44 | 108.48 | 497,115 | +1.63(+1.53%) |
Sep 16, 2015 | 108.57 | 108.97 | 104.65 | 106.85 | 428,746 | -0.90(-0.84%) |
Sep 15, 2015 | 108.00 | 108.84 | 106.05 | 107.75 | 386,838 | +0.00(+0.00%) |
Sep 14, 2015 | 108.00 | 107.70 | 104.09 | 107.75 | 552,002 | +0.05(+0.05%) |
Sep 11, 2015 | 105.30 | 107.81 | 104.81 | 107.70 | 465,873 | +1.94(+1.83%) |
Sep 10, 2015 | 100.73 | 106.17 | 100.26 | 105.76 | 863,104 | +4.85(+4.81%) |
Sep 09, 2015 | 105.77 | 106.75 | 100.40 | 100.91 | 626,383 | -3.84(-3.67%) |
Sep 08, 2015 | 100.02 | 104.92 | 98.32 | 104.75 | 951,907 | +6.95(+7.11%) |
Sep 04, 2015 | 96.00 | 97.80 | 97.80 | 97.80 | 432,000 | +0.55(+0.57%) |
Sep 03, 2015 | 102.85 | 103.46 | 96.89 | 97.25 | 705,018 | -4.37(-4.30%) |
Sep 02, 2015 | 99.77 | 101.81 | 95.52 | 101.62 | 760,312 | +3.72(+3.80%) |
Sep 01, 2015 | 100.14 | 102.49 | 97.50 | 97.90 | 896,571 | -5.01(-4.87%) |
Aug 31, 2015 | 116.96 | 116.96 | 100.22 | 102.91 | 1,675,888 | -6.16(-5.65%) |
Aug 28, 2015 | 104.59 | 109.72 | 104.59 | 109.07 | 723,192 | +4.17(+3.98%) |
Aug 27, 2015 | 104.74 | 107.99 | 102.84 | 104.90 | 740,247 | +2.65(+2.59%) |
Aug 26, 2015 | 99.00 | 102.64 | 95.07 | 102.25 | 903,610 | +6.53(+6.82%) |
Aug 25, 2015 | 98.00 | 99.74 | 95.26 | 95.72 | 770,954 | +2.92(+3.15%) |
Aug 24, 2015 | 90.58 | 98.79 | 88.00 | 92.80 | 1,139,795 | -7.05(-7.06%) |
Aug 21, 2015 | 100.50 | 104.05 | 98.31 | 99.85 | 789,890 | -2.10(-2.06%) |
Aug 20, 2015 | 108.14 | 108.35 | 101.78 | 101.95 | 1,016,932 | -7.07(-6.49%) |
Aug 19, 2015 | 108.76 | 110.98 | 106.25 | 109.02 | 551,201 | -0.75(-0.68%) |
Aug 18, 2015 | 110.74 | 113.48 | 109.21 | 109.77 | 700,406 | -1.68(-1.51%) |
Aug 17, 2015 | 105.71 | 111.90 | 105.50 | 111.45 | 617,815 | +5.71(+5.40%) |
Aug 14, 2015 | 104.36 | 106.64 | 101.25 | 105.74 | 609,113 | +0.69(+0.66%) |
Aug 13, 2015 | 108.28 | 110.12 | 104.56 | 105.05 | 417,257 | -3.43(-3.16%) |
Aug 12, 2015 | 105.00 | 110.55 | 102.17 | 108.48 | 774,781 | +2.16(+2.03%) |
Aug 11, 2015 | 107.00 | 109.59 | 103.85 | 106.32 | 723,019 | +0.65(+0.62%) |
Aug 10, 2015 | 104.85 | 109.88 | 104.84 | 105.67 | 1,207,533 | -0.52(-0.49%) |
Aug 07, 2015 | 110.00 | 110.00 | 97.10 | 106.19 | 2,889,636 | -13.68(-11.41%) |
Aug 06, 2015 | 127.66 | 129.99 | 119.04 | 119.87 | 515,093 | -7.86(-6.15%) |
Aug 05, 2015 | 127.75 | 130.00 | 126.41 | 127.73 | 408,633 | +1.85(+1.47%) |
Aug 04, 2015 | 126.73 | 128.59 | 123.73 | 125.88 | 429,893 | -0.34(-0.27%) |
Aug 03, 2015 | 127.50 | 129.84 | 124.00 | 126.22 | 496,569 | -1.21(-0.95%) |
Jul 31, 2015 | 126.55 | 130.00 | 124.82 | 127.43 | 414,275 | +1.97(+1.57%) |
Jul 30, 2015 | 129.92 | 129.92 | 122.59 | 125.46 | 580,877 | -4.63(-3.56%) |
Jul 29, 2015 | 130.66 | 130.70 | 127.65 | 130.09 | 458,279 | +0.33(+0.25%) |
Jul 28, 2015 | 130.20 | 132.00 | 128.43 | 129.76 | 475,192 | +0.94(+0.73%) |
Jul 27, 2015 | 129.22 | 130.15 | 123.33 | 128.82 | 753,587 | -0.80(-0.62%) |
Jul 24, 2015 | 132.19 | 136.02 | 129.26 | 129.62 | 625,422 | -3.87(-2.90%) |
Jul 23, 2015 | 134.24 | 136.28 | 132.13 | 133.49 | 409,911 | +0.16(+0.12%) |
Jul 22, 2015 | 132.60 | 135.79 | 131.48 | 133.33 | 699,901 | -0.04(-0.03%) |
Jul 21, 2015 | 134.53 | 134.96 | 129.57 | 133.37 | 631,151 | -0.50(-0.37%) |
Jul 20, 2015 | 136.00 | 136.77 | 132.53 | 133.87 | 453,433 | -2.68(-1.96%) |
Jul 17, 2015 | 133.00 | 137.89 | 132.53 | 136.55 | 748,590 | +3.15(+2.36%) |
Jul 16, 2015 | 126.86 | 134.51 | 125.13 | 133.40 | 855,318 | +7.06(+5.59%) |
Jul 15, 2015 | 130.12 | 131.40 | 125.46 | 126.34 | 438,193 | -2.59(-2.01%) |
Jul 14, 2015 | 125.97 | 130.66 | 125.90 | 128.93 | 630,981 | +3.29(+2.62%) |
Jul 13, 2015 | 123.00 | 126.99 | 122.86 | 125.64 | 742,686 | +3.87(+3.18%) |
Jul 10, 2015 | 119.61 | 122.12 | 118.16 | 121.77 | 557,189 | +5.73(+4.94%) |
Jul 09, 2015 | 114.83 | 118.27 | 113.81 | 116.04 | 649,697 | +3.31(+2.94%) |
Jul 08, 2015 | 116.00 | 118.17 | 112.56 | 112.73 | 660,573 | -6.80(-5.69%) |
Jul 07, 2015 | 119.09 | 120.14 | 115.06 | 119.53 | 574,530 | +0.83(+0.70%) |
Jul 06, 2015 | 116.80 | 120.68 | 114.73 | 118.70 | 717,177 | +0.86(+0.73%) |
Jul 02, 2015 | 117.73 | 117.84 | 117.84 | 117.84 | 460,600 | +0.27(+0.23%) |
Jul 01, 2015 | 121.29 | 123.88 | 116.53 | 117.57 | 725,654 | -2.30(-1.92%) |
Jun 30, 2015 | 116.94 | 120.39 | 114.63 | 119.87 | 773,608 | +5.66(+4.96%) |
Jun 29, 2015 | 115.64 | 117.11 | 113.94 | 114.21 | 934,715 | -3.46(-2.94%) |
Jun 26, 2015 | 121.76 | 122.92 | 116.95 | 117.67 | 1,409,015 | -5.44(-4.42%) |
Jun 25, 2015 | 123.78 | 126.48 | 121.56 | 123.11 | 706,530 | -0.55(-0.44%) |
Jun 24, 2015 | 130.01 | 130.81 | 122.51 | 123.66 | 1,068,903 | -7.77(-5.91%) |
Jun 23, 2015 | 139.00 | 140.00 | 131.23 | 131.43 | 1,182,245 | -7.30(-5.26%) |
Jun 22, 2015 | 134.26 | 139.01 | 134.26 | 138.73 | 564,447 | +2.37(+1.74%) |
Jun 19, 2015 | 134.05 | 139.78 | 131.45 | 136.36 | 2,309,953 | +1.90(+1.41%) |
Jun 18, 2015 | 129.04 | 136.00 | 128.96 | 134.46 | 691,418 | +5.51(+4.27%) |
Jun 17, 2015 | 128.00 | 129.27 | 126.77 | 128.95 | 360,688 | +1.03(+0.81%) |
Jun 16, 2015 | 129.93 | 132.00 | 127.35 | 127.92 | 576,188 | -1.83(-1.41%) |
Jun 15, 2015 | 129.64 | 131.20 | 128.25 | 129.75 | 649,420 | -0.53(-0.41%) |
Jun 12, 2015 | 131.78 | 132.00 | 127.49 | 130.28 | 890,394 | -2.46(-1.85%) |
Jun 11, 2015 | 129.98 | 132.99 | 127.77 | 132.74 | 560,220 | +3.95(+3.07%) |
Jun 10, 2015 | 127.57 | 129.70 | 124.70 | 128.79 | 417,531 | +1.21(+0.95%) |
Jun 09, 2015 | 129.66 | 130.05 | 123.76 | 127.58 | 593,161 | -2.39(-1.84%) |
Jun 08, 2015 | 131.18 | 132.79 | 127.48 | 129.97 | 687,152 | -1.38(-1.05%) |
Jun 05, 2015 | 128.58 | 132.84 | 127.14 | 131.35 | 502,249 | +2.35(+1.82%) |
Jun 04, 2015 | 127.87 | 130.79 | 127.17 | 129.00 | 581,208 | +0.16(+0.12%) |
Jun 03, 2015 | 131.09 | 131.99 | 127.19 | 128.84 | 756,556 | -2.48(-1.89%) |
Jun 02, 2015 | 131.22 | 132.56 | 128.56 | 131.32 | 967,407 | +0.11(+0.08%) |
Jun 01, 2015 | 132.35 | 133.48 | 129.63 | 131.21 | 673,779 | +0.12(+0.09%) |
May 29, 2015 | 128.98 | 133.96 | 128.40 | 131.09 | 3,431,344 | +2.59(+2.02%) |
May 28, 2015 | 130.04 | 131.00 | 126.06 | 128.50 | 725,577 | -2.12(-1.62%) |
May 27, 2015 | 128.06 | 131.74 | 127.00 | 130.62 | 829,023 | +2.75(+2.15%) |
May 26, 2015 | 124.03 | 128.26 | 123.06 | 127.87 | 1,363,240 | +3.06(+2.45%) |
May 22, 2015 | 124.54 | 124.81 | 124.81 | 124.81 | 378,200 | -0.07(-0.06%) |
May 21, 2015 | 124.80 | 125.99 | 123.09 | 124.88 | 589,107 | +0.93(+0.75%) |
May 20, 2015 | 117.37 | 124.33 | 116.32 | 123.95 | 1,115,638 | +6.62(+5.64%) |
May 19, 2015 | 121.96 | 122.76 | 115.96 | 117.33 | 679,041 | -4.29(-3.53%) |
May 18, 2015 | 119.00 | 123.69 | 118.77 | 121.62 | 715,054 | +1.78(+1.49%) |
May 15, 2015 | 117.00 | 120.13 | 115.77 | 119.84 | 814,570 | +3.97(+3.43%) |
May 14, 2015 | 115.89 | 117.10 | 112.78 | 115.87 | 555,736 | +1.48(+1.29%) |
May 13, 2015 | 115.03 | 116.42 | 112.77 | 114.39 | 693,883 | +0.58(+0.51%) |
May 12, 2015 | 111.80 | 116.12 | 111.56 | 113.81 | 837,835 | +0.31(+0.27%) |
May 11, 2015 | 112.90 | 114.28 | 111.18 | 113.50 | 580,080 | +0.71(+0.63%) |
May 08, 2015 | 105.56 | 112.93 | 105.01 | 112.79 | 1,133,080 | +6.16(+5.78%) |
May 07, 2015 | 105.36 | 107.24 | 104.38 | 106.63 | 822,971 | +0.92(+0.87%) |
May 06, 2015 | 105.84 | 107.50 | 104.30 | 105.71 | 627,864 | +1.68(+1.61%) |
May 05, 2015 | 106.87 | 107.16 | 103.45 | 104.03 | 751,252 | -3.13(-2.92%) |
May 04, 2015 | 107.49 | 112.47 | 106.59 | 107.16 | 684,407 | +0.27(+0.25%) |
May 01, 2015 | 101.77 | 107.11 | 101.52 | 106.89 | 786,430 | +5.02(+4.93%) |
Apr 30, 2015 | 105.95 | 105.95 | 100.00 | 101.87 | 855,586 | -2.14(-2.06%) |
Apr 29, 2015 | 104.01 | 106.53 | 101.56 | 104.01 | 608,246 | -0.68(-0.65%) |
Apr 28, 2015 | 108.88 | 111.34 | 102.50 | 104.69 | 1,014,131 | -3.74(-3.45%) |
Apr 27, 2015 | 118.99 | 119.63 | 107.20 | 108.43 | 864,947 | -10.58(-8.89%) |
Apr 24, 2015 | 118.04 | 120.27 | 116.81 | 119.01 | 322,919 | +0.29(+0.24%) |
Apr 23, 2015 | 117.47 | 119.67 | 116.87 | 118.72 | 744,490 | +0.72(+0.61%) |
Apr 22, 2015 | 121.03 | 124.00 | 117.91 | 118.00 | 1,093,594 | -2.70(-2.24%) |
Apr 21, 2015 | 130.02 | 132.99 | 119.01 | 120.70 | 1,366,998 | +2.02(+1.70%) |
Apr 20, 2015 | 118.52 | 120.00 | 115.94 | 118.68 | 460,838 | +1.70(+1.45%) |
Apr 17, 2015 | 120.45 | 121.03 | 115.97 | 116.98 | 835,664 | -4.39(-3.62%) |
Apr 16, 2015 | 120.34 | 123.72 | 118.50 | 121.37 | 478,988 | +1.37(+1.14%) |
Apr 15, 2015 | 117.00 | 121.22 | 116.82 | 120.00 | 686,941 | +3.33(+2.85%) |
Apr 14, 2015 | 115.18 | 118.93 | 114.00 | 116.67 | 655,425 | +1.43(+1.24%) |
Apr 13, 2015 | 114.24 | 117.46 | 114.12 | 115.24 | 567,225 | +1.02(+0.89%) |
Apr 10, 2015 | 108.00 | 114.69 | 108.00 | 114.22 | 726,425 | +6.42(+5.96%) |
Apr 09, 2015 | 106.38 | 109.08 | 104.65 | 107.80 | 651,764 | +1.30(+1.22%) |
Apr 08, 2015 | 104.99 | 107.58 | 104.36 | 106.50 | 571,556 | +2.45(+2.35%) |
Apr 07, 2015 | 103.80 | 108.23 | 103.80 | 104.05 | 402,562 | +0.36(+0.35%) |
Apr 06, 2015 | 103.37 | 106.59 | 103.20 | 103.69 | 579,384 | -0.72(-0.69%) |
Apr 02, 2015 | 105.57 | 104.41 | 104.41 | 104.41 | 539,200 | -0.85(-0.81%) |
Apr 01, 2015 | 103.76 | 105.32 | 98.63 | 105.26 | 828,770 | +0.84(+0.80%) |
Mar 31, 2015 | 107.00 | 109.63 | 104.32 | 104.42 | 669,761 | -3.36(-3.12%) |
Mar 30, 2015 | 105.00 | 107.98 | 101.84 | 107.78 | 741,496 | +3.72(+3.57%) |
Mar 27, 2015 | 99.75 | 104.96 | 99.75 | 104.06 | 850,161 | +4.42(+4.44%) |
Mar 26, 2015 | 98.64 | 101.97 | 97.20 | 99.64 | 768,495 | -2.14(-2.10%) |
Mar 25, 2015 | 108.97 | 110.97 | 101.61 | 101.78 | 787,334 | -8.28(-7.52%) |
Mar 24, 2015 | 112.36 | 113.05 | 107.80 | 110.06 | 644,878 | -1.43(-1.28%) |
Mar 23, 2015 | 116.41 | 116.49 | 110.52 | 111.49 | 895,307 | -5.97(-5.08%) |
Mar 20, 2015 | 120.58 | 120.77 | 116.29 | 117.46 | 1,209,751 | -2.24(-1.87%) |
Mar 19, 2015 | 113.92 | 121.93 | 113.00 | 119.70 | 805,142 | +6.90(+6.12%) |
Mar 18, 2015 | 115.65 | 116.87 | 111.34 | 112.80 | 1,045,065 | -3.49(-3.00%) |
Mar 17, 2015 | 116.81 | 120.00 | 114.71 | 116.29 | 765,166 | +0.35(+0.30%) |
Mar 16, 2015 | 114.47 | 117.00 | 112.41 | 115.94 | 483,730 | +2.37(+2.09%) |
Mar 13, 2015 | 114.08 | 114.80 | 111.71 | 113.57 | 347,824 | -0.33(-0.29%) |
Mar 12, 2015 | 114.17 | 114.39 | 111.12 | 113.90 | 519,296 | +0.30(+0.26%) |
Mar 11, 2015 | 110.48 | 114.54 | 108.71 | 113.60 | 641,531 | +3.85(+3.51%) |
Mar 10, 2015 | 106.03 | 112.19 | 104.53 | 109.75 | 626,281 | +2.80(+2.62%) |
Mar 09, 2015 | 107.15 | 108.49 | 103.58 | 106.95 | 581,892 | -0.72(-0.67%) |
Mar 06, 2015 | 112.42 | 113.03 | 107.05 | 107.67 | 448,218 | -3.89(-3.49%) |
Mar 05, 2015 | 108.46 | 115.43 | 107.30 | 111.56 | 927,331 | +4.33(+4.04%) |
Mar 04, 2015 | 106.13 | 109.32 | 106.91 | 107.23 | 632,020 | +0.32(+0.30%) |
Mar 03, 2015 | 105.98 | 107.23 | 102.90 | 106.91 | 437,572 | +1.51(+1.43%) |
Mar 02, 2015 | 102.51 | 105.70 | 101.79 | 105.40 | 442,879 | +3.87(+3.81%) |
Feb 27, 2015 | 104.80 | 105.48 | 100.03 | 101.53 | 574,929 | -2.86(-2.74%) |
Feb 26, 2015 | 106.36 | 106.90 | 102.38 | 104.39 | 402,986 | -2.27(-2.13%) |
Feb 25, 2015 | 105.10 | 107.80 | 104.14 | 106.66 | 701,236 | +1.43(+1.36%) |
Feb 24, 2015 | 104.14 | 105.78 | 102.93 | 105.23 | 600,976 | +1.13(+1.09%) |
Feb 23, 2015 | 102.85 | 105.35 | 100.00 | 104.10 | 753,039 | +1.71(+1.67%) |
Feb 20, 2015 | 98.67 | 102.66 | 98.05 | 102.39 | 499,626 | +3.45(+3.49%) |
Feb 19, 2015 | 96.81 | 99.18 | 96.20 | 98.94 | 461,045 | +1.73(+1.78%) |
Feb 18, 2015 | 96.85 | 97.34 | 93.75 | 97.21 | 519,311 | +0.53(+0.55%) |
Feb 17, 2015 | 95.17 | 97.78 | 93.81 | 96.68 | 492,308 | +1.14(+1.19%) |
Feb 13, 2015 | 96.00 | 95.54 | 95.54 | 95.54 | 495,100 | +1.67(+1.78%) |
Feb 12, 2015 | 94.95 | 94.95 | 91.02 | 93.87 | 597,600 | +0.46(+0.49%) |
Feb 11, 2015 | 92.12 | 94.92 | 91.61 | 93.41 | 617,693 | +0.40(+0.43%) |
Feb 10, 2015 | 88.66 | 93.56 | 88.66 | 93.01 | 706,341 | +5.21(+5.93%) |
Feb 09, 2015 | 89.11 | 90.90 | 87.26 | 87.80 | 276,368 | -1.30(-1.46%) |
Feb 06, 2015 | 89.86 | 92.39 | 88.05 | 89.10 | 455,849 | -2.05(-2.25%) |
Feb 05, 2015 | 86.16 | 91.58 | 85.61 | 91.15 | 607,320 | +5.58(+6.52%) |
Feb 04, 2015 | 88.40 | 88.74 | 82.06 | 85.57 | 775,743 | -3.28(-3.69%) |
Feb 03, 2015 | 93.18 | 93.23 | 86.18 | 88.85 | 919,549 | -3.41(-3.70%) |
Feb 02, 2015 | 94.75 | 94.78 | 90.40 | 92.26 | 631,680 | -1.57(-1.67%) |
Jan 30, 2015 | 92.56 | 95.36 | 91.56 | 93.83 | 1,026,073 | +0.40(+0.43%) |
Jan 29, 2015 | 92.57 | 93.51 | 90.00 | 93.43 | 1,008,796 | +2.55(+2.81%) |
Jan 28, 2015 | 96.80 | 96.80 | 90.45 | 90.88 | 871,161 | -4.62(-4.84%) |
Jan 27, 2015 | 94.25 | 96.34 | 94.25 | 95.50 | 676,086 | +0.30(+0.31%) |
Jan 26, 2015 | 93.41 | 96.20 | 93.41 | 95.20 | 861,859 | +1.78(+1.91%) |
Jan 23, 2015 | 92.66 | 94.99 | 91.27 | 93.42 | 698,689 | +0.25(+0.27%) |
Jan 22, 2015 | 88.95 | 93.56 | 85.03 | 93.17 | 2,415,545 | +5.81(+6.65%) |
Jan 21, 2015 | 92.50 | 92.87 | 86.58 | 87.36 | 5,035,514 | -8.89(-9.24%) |
Jan 20, 2015 | 100.49 | 102.00 | 95.89 | 96.25 | 783,377 | -4.52(-4.49%) |
Jan 16, 2015 | 98.14 | 101.03 | 97.19 | 100.77 | 512,705 | +2.13(+2.16%) |
Jan 15, 2015 | 103.78 | 103.90 | 98.22 | 98.64 | 496,094 | -4.91(-4.74%) |
Jan 14, 2015 | 102.41 | 105.42 | 101.30 | 103.55 | 421,294 | -1.42(-1.35%) |
Jan 13, 2015 | 105.57 | 108.87 | 104.35 | 104.97 | 689,773 | +1.19(+1.15%) |
Jan 12, 2015 | 103.22 | 106.83 | 102.58 | 103.78 | 773,744 | +2.48(+2.45%) |
Jan 09, 2015 | 102.14 | 102.62 | 98.00 | 101.30 | 625,596 | -0.40(-0.39%) |
Jan 08, 2015 | 97.35 | 102.00 | 94.59 | 101.70 | 800,833 | +6.84(+7.21%) |
Jan 07, 2015 | 94.85 | 95.82 | 93.88 | 94.86 | 601,387 | +0.84(+0.89%) |
Jan 06, 2015 | 95.77 | 97.82 | 92.40 | 94.02 | 922,843 | -1.36(-1.43%) |
Jan 05, 2015 | 96.44 | 96.50 | 93.81 | 95.38 | 615,685 | -2.39(-2.44%) |