Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 113.78 | 114.40 | 108.63 | 111.79 | 18,930 | -1.92(-1.69%) |
Jan 28, 2016 | 113.18 | 114.16 | 110.95 | 113.71 | 9,157 | +2.71(+2.45%) |
Jan 27, 2016 | 113.70 | 113.70 | 108.99 | 110.99 | 7,892 | -1.92(-1.70%) |
Jan 26, 2016 | 113.71 | 115.49 | 111.24 | 112.91 | 5,510 | -0.20(-0.18%) |
Jan 25, 2016 | 113.96 | 116.76 | 111.07 | 113.11 | 10,451 | -2.84(-2.45%) |
Jan 22, 2016 | 116.15 | 117.37 | 114.36 | 115.95 | 12,319 | +2.12(+1.86%) |
Jan 21, 2016 | 105.37 | 114.21 | 105.37 | 113.83 | 24,680 | +7.69(+7.25%) |
Jan 20, 2016 | 98.32 | 106.14 | 96.19 | 106.14 | 47,848 | +4.94(+4.88%) |
Jan 19, 2016 | 102.89 | 102.89 | 99.17 | 101.20 | 14,402 | -2.16(-2.09%) |
Jan 15, 2016 | 104.36 | 103.35 | 103.35 | 103.35 | 15,049 | -3.36(-3.15%) |
Jan 14, 2016 | 103.42 | 109.11 | 102.70 | 106.71 | 16,136 | +2.66(+2.56%) |
Jan 13, 2016 | 108.64 | 109.12 | 102.24 | 104.05 | 25,594 | -4.44(-4.09%) |
Jan 12, 2016 | 112.77 | 112.79 | 107.38 | 108.49 | 20,467 | -3.61(-3.22%) |
Jan 11, 2016 | 114.26 | 114.26 | 112.10 | 112.10 | 13,795 | -0.24(-0.21%) |
Jan 08, 2016 | 116.60 | 117.56 | 110.54 | 112.34 | 24,774 | -4.72(-4.03%) |
Jan 07, 2016 | 113.34 | 117.12 | 112.10 | 117.06 | 7,017 | +3.20(+2.81%) |
Jan 06, 2016 | 113.12 | 115.06 | 111.92 | 113.86 | 7,728 | -1.70(-1.47%) |
Jan 05, 2016 | 114.59 | 115.56 | 113.11 | 115.56 | 5,892 | +1.16(+1.01%) |
Jan 04, 2016 | 115.54 | 115.78 | 111.87 | 114.40 | 11,994 | -5.65(-4.70%) |
Dec 31, 2015 | 111.64 | 120.05 | 120.05 | 120.05 | 21,265 | +7.64(+6.79%) |
Dec 30, 2015 | 115.72 | 117.01 | 111.06 | 112.41 | 27,130 | -3.67(-3.16%) |
Dec 29, 2015 | 119.40 | 122.06 | 115.82 | 116.08 | 18,675 | -4.26(-3.54%) |
Dec 28, 2015 | 124.78 | 126.31 | 119.83 | 120.34 | 9,088 | -5.02(-4.00%) |
Dec 24, 2015 | 123.77 | 125.36 | 125.36 | 125.36 | 3,271 | +1.13(+0.91%) |
Dec 23, 2015 | 118.78 | 126.85 | 118.78 | 124.23 | 10,764 | +2.71(+2.23%) |
Dec 22, 2015 | 115.06 | 121.52 | 114.96 | 121.52 | 15,982 | +5.82(+5.03%) |
Dec 21, 2015 | 120.22 | 121.68 | 114.62 | 115.70 | 22,254 | -4.26(-3.55%) |
Dec 18, 2015 | 121.96 | 122.88 | 119.21 | 119.96 | 11,951 | -1.76(-1.45%) |
Dec 17, 2015 | 121.52 | 122.28 | 114.62 | 121.72 | 19,302 | -1.24(-1.01%) |
Dec 16, 2015 | 127.14 | 129.20 | 122.64 | 122.96 | 26,695 | -5.14(-4.02%) |
Dec 15, 2015 | 127.19 | 129.83 | 126.49 | 128.10 | 15,856 | -0.27(-0.21%) |
Dec 14, 2015 | 128.38 | 129.75 | 128.31 | 128.37 | 18,274 | -2.52(-1.93%) |
Dec 11, 2015 | 131.91 | 131.91 | 128.93 | 130.89 | 3,434 | -2.26(-1.69%) |
Dec 10, 2015 | 131.74 | 133.38 | 131.27 | 133.15 | 6,252 | -0.39(-0.29%) |
Dec 09, 2015 | 132.94 | 134.79 | 129.75 | 133.53 | 15,064 | -0.16(-0.12%) |
Dec 08, 2015 | 133.38 | 134.62 | 132.28 | 133.70 | 8,417 | -1.10(-0.82%) |
Dec 07, 2015 | 136.53 | 136.63 | 133.79 | 134.80 | 8,234 | -3.45(-2.49%) |
Dec 04, 2015 | 137.68 | 140.07 | 135.44 | 138.24 | 38,022 | -0.31(-0.23%) |
Dec 03, 2015 | 139.01 | 140.29 | 134.98 | 138.56 | 10,340 | -0.23(-0.17%) |
Dec 02, 2015 | 138.28 | 140.71 | 134.77 | 138.78 | 32,061 | -0.94(-0.68%) |
Dec 01, 2015 | 137.57 | 139.73 | 136.17 | 139.73 | 17,420 | +2.00(+1.45%) |
Nov 30, 2015 | 133.53 | 140.85 | 133.53 | 137.73 | 50,907 | +5.12(+3.86%) |
Nov 27, 2015 | 132.04 | 134.80 | 131.59 | 132.61 | 4,306 | -1.33(-0.99%) |
Nov 25, 2015 | 133.70 | 133.94 | 133.94 | 133.94 | 14,176 | +1.67(+1.26%) |
Nov 24, 2015 | 125.67 | 134.16 | 125.67 | 132.28 | 8,732 | +3.58(+2.78%) |
Nov 23, 2015 | 124.89 | 129.52 | 124.89 | 128.70 | 18,302 | +4.40(+3.54%) |
Nov 20, 2015 | 126.27 | 128.01 | 123.33 | 124.30 | 20,048 | -0.42(-0.34%) |
Nov 19, 2015 | 127.79 | 128.91 | 124.72 | 124.72 | 22,599 | -4.35(-3.37%) |
Nov 18, 2015 | 129.36 | 133.16 | 125.75 | 129.06 | 20,108 | -0.29(-0.23%) |
Nov 17, 2015 | 134.03 | 135.61 | 126.55 | 129.36 | 34,636 | -3.91(-2.94%) |
Nov 16, 2015 | 131.56 | 136.68 | 130.58 | 133.27 | 31,605 | -1.71(-1.26%) |
Nov 13, 2015 | 132.68 | 136.83 | 129.90 | 134.98 | 13,536 | +5.04(+3.88%) |
Nov 12, 2015 | 133.88 | 134.43 | 128.22 | 129.94 | 10,470 | -3.94(-2.95%) |
Nov 11, 2015 | 134.80 | 135.71 | 133.88 | 133.88 | 5,064 | -0.92(-0.68%) |
Nov 10, 2015 | 136.39 | 136.39 | 134.80 | 134.80 | 5,180 | -0.50(-0.37%) |
Nov 09, 2015 | 136.17 | 136.39 | 133.93 | 135.30 | 6,043 | -1.09(-0.80%) |
Nov 06, 2015 | 135.71 | 136.45 | 134.80 | 136.39 | 3,686 | +0.54(+0.40%) |
Nov 05, 2015 | 134.35 | 135.94 | 133.89 | 135.85 | 3,909 | +1.50(+1.12%) |
Nov 04, 2015 | 134.81 | 136.01 | 133.93 | 134.35 | 14,198 | -0.50(-0.37%) |
Nov 03, 2015 | 136.09 | 136.63 | 134.84 | 134.84 | 14,257 | +0.01(+0.01%) |
Nov 02, 2015 | 135.70 | 137.53 | 134.01 | 134.83 | 11,131 | -2.51(-1.83%) |
Oct 30, 2015 | 135.71 | 137.50 | 135.71 | 137.35 | 7,257 | +0.53(+0.39%) |
Oct 29, 2015 | 135.21 | 136.82 | 135.21 | 136.82 | 2,208 | +0.65(+0.47%) |
Oct 28, 2015 | 134.25 | 138.00 | 134.25 | 136.17 | 3,015 | +0.01(+0.01%) |
Oct 27, 2015 | 134.42 | 136.63 | 130.72 | 136.16 | 16,506 | +2.05(+1.53%) |
Oct 26, 2015 | 134.71 | 136.54 | 133.89 | 134.11 | 6,290 | -0.50(-0.37%) |
Oct 23, 2015 | 136.13 | 137.36 | 133.08 | 134.61 | 2,986 | -2.55(-1.86%) |
Oct 22, 2015 | 132.08 | 137.73 | 132.08 | 137.16 | 7,838 | +1.93(+1.42%) |
Oct 21, 2015 | 136.86 | 137.87 | 132.96 | 135.24 | 8,651 | +0.07(+0.05%) |
Oct 20, 2015 | 137.41 | 139.27 | 135.16 | 135.16 | 10,100 | -1.32(-0.97%) |
Oct 19, 2015 | 133.42 | 137.53 | 133.42 | 136.48 | 2,549 | -0.65(-0.47%) |
Oct 16, 2015 | 136.16 | 137.53 | 133.88 | 137.13 | 5,940 | +0.52(+0.38%) |
Oct 15, 2015 | 133.67 | 137.55 | 133.67 | 136.61 | 2,321 | +2.63(+1.96%) |
Oct 14, 2015 | 132.96 | 137.03 | 129.89 | 133.98 | 2,313 | -0.28(-0.20%) |
Oct 13, 2015 | 134.19 | 135.25 | 128.73 | 134.25 | 9,569 | +0.83(+0.63%) |
Oct 12, 2015 | 134.33 | 134.33 | 132.96 | 133.42 | 4,411 | -0.50(-0.38%) |
Oct 09, 2015 | 135.83 | 136.59 | 133.70 | 133.93 | 3,843 | -2.29(-1.68%) |
Oct 08, 2015 | 133.88 | 137.45 | 133.10 | 136.22 | 5,831 | +1.89(+1.41%) |
Oct 07, 2015 | 134.47 | 134.47 | 132.96 | 134.33 | 7,971 | +1.19(+0.90%) |
Oct 06, 2015 | 131.12 | 134.47 | 129.30 | 133.14 | 5,452 | +3.06(+2.35%) |
Oct 05, 2015 | 134.52 | 134.78 | 130.08 | 130.08 | 4,503 | -0.64(-0.49%) |
Oct 02, 2015 | 129.83 | 132.04 | 129.43 | 130.72 | 3,602 | +0.91(+0.70%) |
Oct 01, 2015 | 130.64 | 134.69 | 127.46 | 129.81 | 6,864 | +1.20(+0.93%) |
Sep 30, 2015 | 134.32 | 134.32 | 128.56 | 128.61 | 4,369 | -2.43(-1.85%) |
Sep 29, 2015 | 129.88 | 131.04 | 129.78 | 131.04 | 3,787 | +0.53(+0.41%) |
Sep 28, 2015 | 131.36 | 132.04 | 127.47 | 130.50 | 8,885 | -0.39(-0.30%) |
Sep 25, 2015 | 129.43 | 134.77 | 129.43 | 130.90 | 8,105 | +0.24(+0.18%) |
Sep 24, 2015 | 128.98 | 131.86 | 128.56 | 130.66 | 7,419 | +1.14(+0.88%) |
Sep 23, 2015 | 132.42 | 132.56 | 128.38 | 129.52 | 8,062 | -1.71(-1.30%) |
Sep 22, 2015 | 130.68 | 134.65 | 128.09 | 131.23 | 8,772 | -1.73(-1.30%) |
Sep 21, 2015 | 130.07 | 132.96 | 127.24 | 132.96 | 11,945 | +4.82(+3.76%) |
Sep 18, 2015 | 128.31 | 132.13 | 128.14 | 128.14 | 9,078 | -1.77(-1.36%) |
Sep 17, 2015 | 128.76 | 130.90 | 128.76 | 129.91 | 9,774 | +0.61(+0.47%) |
Sep 16, 2015 | 128.38 | 130.62 | 127.92 | 129.29 | 32,673 | +0.00(+0.00%) |
Sep 15, 2015 | 127.46 | 129.84 | 126.64 | 129.29 | 18,295 | +0.97(+0.76%) |
Sep 14, 2015 | 129.32 | 132.93 | 126.54 | 128.32 | 14,312 | +0.95(+0.75%) |
Sep 11, 2015 | 127.63 | 128.38 | 124.89 | 127.37 | 14,649 | -0.55(-0.43%) |
Sep 10, 2015 | 121.04 | 131.86 | 121.02 | 127.92 | 13,919 | +6.29(+5.17%) |
Sep 09, 2015 | 119.76 | 123.70 | 118.29 | 121.63 | 11,388 | +1.21(+1.01%) |
Sep 08, 2015 | 114.62 | 121.03 | 108.75 | 120.42 | 12,850 | +6.71(+5.90%) |
Sep 04, 2015 | 113.71 | 113.71 | 113.71 | 113.71 | 2,072 | -0.65(-0.57%) |
Sep 03, 2015 | 111.88 | 118.39 | 111.84 | 114.36 | 11,654 | +3.40(+3.07%) |
Sep 02, 2015 | 109.22 | 112.33 | 107.33 | 110.95 | 9,861 | +1.97(+1.81%) |
Sep 01, 2015 | 105.13 | 109.84 | 105.13 | 108.98 | 9,369 | +0.07(+0.07%) |
Aug 31, 2015 | 106.69 | 109.55 | 105.80 | 108.91 | 6,783 | +1.22(+1.13%) |
Aug 28, 2015 | 104.46 | 110.04 | 102.01 | 107.69 | 6,114 | +2.92(+2.79%) |
Aug 27, 2015 | 101.78 | 105.45 | 100.21 | 104.77 | 14,467 | +5.10(+5.12%) |
Aug 26, 2015 | 102.70 | 102.70 | 98.12 | 99.67 | 18,881 | -1.73(-1.71%) |
Aug 25, 2015 | 105.92 | 109.31 | 98.12 | 101.40 | 31,435 | -2.37(-2.28%) |
Aug 24, 2015 | 104.64 | 105.91 | 88.53 | 103.77 | 40,856 | -4.01(-3.72%) |
Aug 21, 2015 | 106.37 | 107.77 | 104.64 | 107.77 | 23,361 | +0.26(+0.24%) |
Aug 20, 2015 | 107.31 | 108.87 | 105.60 | 107.52 | 13,411 | -2.29(-2.09%) |
Aug 19, 2015 | 110.72 | 112.79 | 107.42 | 109.81 | 24,449 | -3.58(-3.15%) |
Aug 18, 2015 | 117.89 | 118.25 | 112.79 | 113.39 | 15,503 | -4.17(-3.55%) |
Aug 17, 2015 | 119.21 | 119.21 | 117.56 | 117.56 | 5,221 | -1.65(-1.38%) |
Aug 14, 2015 | 117.83 | 121.04 | 117.83 | 119.21 | 5,183 | +0.57(+0.48%) |
Aug 13, 2015 | 119.31 | 119.46 | 117.83 | 118.64 | 11,014 | +0.43(+0.36%) |
Aug 12, 2015 | 118.65 | 120.96 | 117.83 | 118.21 | 11,451 | -1.08(-0.91%) |
Aug 11, 2015 | 117.94 | 119.29 | 117.94 | 119.29 | 4,717 | -0.18(-0.15%) |
Aug 10, 2015 | 118.70 | 120.40 | 116.47 | 119.47 | 13,478 | -0.37(-0.31%) |
Aug 07, 2015 | 118.16 | 119.84 | 116.92 | 119.84 | 25,517 | +0.87(+0.73%) |
Aug 06, 2015 | 119.21 | 119.21 | 117.69 | 118.97 | 11,544 | +0.68(+0.57%) |
Aug 05, 2015 | 119.21 | 120.58 | 115.36 | 118.29 | 15,210 | +0.51(+0.44%) |
Aug 04, 2015 | 120.81 | 120.81 | 117.52 | 117.78 | 14,263 | -0.51(-0.43%) |
Aug 03, 2015 | 119.58 | 120.67 | 118.29 | 118.29 | 8,057 | -1.61(-1.35%) |
Jul 31, 2015 | 120.02 | 122.83 | 119.67 | 119.91 | 12,519 | -0.63(-0.53%) |
Jul 30, 2015 | 118.57 | 122.01 | 118.57 | 120.54 | 7,798 | +1.74(+1.47%) |
Jul 29, 2015 | 120.88 | 121.73 | 116.00 | 118.80 | 17,730 | -1.76(-1.46%) |
Jul 28, 2015 | 119.22 | 123.33 | 119.22 | 120.56 | 18,055 | +0.25(+0.21%) |
Jul 27, 2015 | 126.91 | 128.56 | 118.29 | 120.31 | 19,921 | -4.63(-3.71%) |
Jul 24, 2015 | 123.81 | 126.54 | 123.80 | 124.94 | 9,909 | -0.27(-0.21%) |
Jul 23, 2015 | 130.21 | 131.13 | 123.79 | 125.20 | 30,914 | -5.46(-4.18%) |
Jul 22, 2015 | 131.13 | 134.80 | 129.29 | 130.67 | 10,810 | -0.56(-0.43%) |
Jul 21, 2015 | 131.94 | 133.42 | 131.13 | 131.23 | 7,103 | -2.15(-1.61%) |
Jul 20, 2015 | 131.60 | 133.98 | 131.60 | 133.38 | 7,241 | +0.68(+0.51%) |
Jul 17, 2015 | 133.02 | 134.74 | 132.61 | 132.70 | 6,719 | -1.64(-1.22%) |
Jul 16, 2015 | 134.60 | 134.80 | 130.78 | 134.34 | 8,787 | +0.46(+0.34%) |
Jul 15, 2015 | 133.99 | 135.03 | 133.88 | 133.88 | 4,897 | -0.73(-0.55%) |
Jul 14, 2015 | 132.62 | 135.48 | 129.34 | 134.61 | 7,856 | +1.06(+0.79%) |
Jul 13, 2015 | 130.54 | 134.29 | 130.54 | 133.56 | 6,253 | +1.98(+1.50%) |
Jul 10, 2015 | 130.21 | 134.36 | 129.62 | 131.58 | 7,334 | +1.38(+1.06%) |
Jul 09, 2015 | 129.80 | 135.25 | 129.80 | 130.20 | 6,004 | +1.55(+1.20%) |
Jul 08, 2015 | 131.30 | 131.30 | 128.65 | 128.65 | 3,788 | -3.14(-2.38%) |
Jul 07, 2015 | 133.52 | 133.52 | 130.60 | 131.79 | 4,897 | -1.27(-0.95%) |
Jul 06, 2015 | 135.99 | 135.99 | 130.21 | 133.05 | 8,621 | -1.68(-1.25%) |
Jul 02, 2015 | 134.80 | 134.73 | 134.73 | 134.73 | 1,526 | -0.28(-0.21%) |
Jul 01, 2015 | 136.27 | 136.27 | 133.42 | 135.02 | 7,672 | -2.97(-2.15%) |
Jun 30, 2015 | 133.02 | 138.37 | 132.99 | 137.99 | 3,810 | +3.82(+2.85%) |
Jun 29, 2015 | 134.89 | 138.31 | 133.01 | 134.16 | 2,996 | -3.38(-2.46%) |
Jun 26, 2015 | 135.83 | 138.37 | 134.70 | 137.55 | 5,325 | +3.20(+2.38%) |
Jun 25, 2015 | 134.38 | 136.40 | 134.35 | 134.35 | 1,530 | -1.37(-1.01%) |
Jun 24, 2015 | 135.76 | 138.92 | 135.71 | 135.71 | 7,638 | -2.74(-1.98%) |
Jun 23, 2015 | 138.00 | 139.20 | 134.19 | 138.46 | 9,710 | +0.46(+0.33%) |
Jun 22, 2015 | 137.55 | 138.03 | 135.81 | 138.00 | 9,268 | +0.45(+0.33%) |
Jun 19, 2015 | 135.81 | 137.55 | 135.16 | 137.55 | 8,720 | +0.00(+0.00%) |
Jun 18, 2015 | 137.13 | 139.11 | 131.93 | 137.55 | 14,545 | -1.83(-1.32%) |
Jun 17, 2015 | 139.89 | 140.75 | 136.78 | 139.38 | 2,418 | -0.07(-0.05%) |
Jun 16, 2015 | 139.12 | 140.51 | 138.46 | 139.46 | 3,704 | -0.19(-0.14%) |
Jun 15, 2015 | 138.01 | 139.81 | 137.59 | 139.65 | 3,696 | -0.61(-0.43%) |
Jun 12, 2015 | 138.46 | 140.76 | 138.21 | 140.25 | 9,638 | -0.93(-0.66%) |
Jun 11, 2015 | 138.42 | 141.62 | 137.60 | 141.18 | 3,956 | +1.84(+1.32%) |
Jun 10, 2015 | 136.21 | 142.13 | 136.21 | 139.34 | 29,023 | +1.19(+0.86%) |
Jun 09, 2015 | 138.46 | 141.99 | 137.55 | 138.14 | 13,216 | +0.99(+0.72%) |
Jun 08, 2015 | 136.77 | 140.39 | 135.18 | 137.15 | 9,670 | +1.19(+0.88%) |
Jun 05, 2015 | 137.78 | 138.65 | 134.95 | 135.96 | 1,893 | -1.13(-0.82%) |
Jun 04, 2015 | 137.02 | 137.96 | 133.88 | 137.09 | 3,070 | +0.46(+0.34%) |
Jun 03, 2015 | 137.80 | 137.80 | 135.56 | 136.63 | 8,083 | -0.23(-0.17%) |
Jun 02, 2015 | 137.93 | 138.69 | 135.91 | 136.86 | 4,686 | +0.19(+0.14%) |
Jun 01, 2015 | 136.73 | 140.83 | 136.67 | 136.67 | 9,114 | -1.26(-0.92%) |
May 29, 2015 | 141.58 | 142.10 | 137.14 | 137.93 | 7,599 | -2.38(-1.69%) |
May 28, 2015 | 135.99 | 141.20 | 135.99 | 140.31 | 6,355 | +2.70(+1.97%) |
May 27, 2015 | 138.01 | 138.87 | 135.91 | 137.60 | 7,828 | +2.36(+1.74%) |
May 26, 2015 | 136.35 | 136.36 | 134.16 | 135.25 | 12,309 | -4.13(-2.97%) |
May 22, 2015 | 138.46 | 139.38 | 139.38 | 139.38 | 19,084 | -1.33(-0.95%) |
May 21, 2015 | 143.92 | 143.92 | 139.38 | 140.71 | 12,772 | -1.47(-1.03%) |
May 20, 2015 | 142.15 | 144.43 | 140.48 | 142.18 | 7,574 | -1.15(-0.80%) |
May 19, 2015 | 145.66 | 146.72 | 143.27 | 143.32 | 11,129 | -2.70(-1.85%) |
May 18, 2015 | 145.83 | 149.08 | 145.11 | 146.03 | 9,223 | -1.36(-0.92%) |
May 15, 2015 | 148.37 | 150.33 | 145.24 | 147.39 | 11,493 | -1.10(-0.74%) |
May 14, 2015 | 147.96 | 150.13 | 145.57 | 148.49 | 9,098 | +1.34(+0.91%) |
May 13, 2015 | 147.18 | 149.25 | 144.15 | 147.15 | 12,739 | -0.49(-0.33%) |
May 12, 2015 | 146.72 | 150.82 | 144.89 | 147.63 | 15,679 | +0.94(+0.64%) |
May 11, 2015 | 145.84 | 147.25 | 144.94 | 146.69 | 6,567 | +0.70(+0.48%) |
May 08, 2015 | 144.88 | 145.99 | 144.88 | 145.99 | 6,602 | +0.19(+0.13%) |
May 07, 2015 | 142.45 | 145.80 | 142.39 | 145.80 | 10,271 | +1.83(+1.27%) |
May 06, 2015 | 144.88 | 146.72 | 143.97 | 143.97 | 12,079 | -1.28(-0.88%) |
May 05, 2015 | 142.36 | 146.72 | 140.53 | 145.26 | 24,330 | +4.40(+3.12%) |
May 04, 2015 | 141.40 | 142.12 | 137.18 | 140.86 | 16,697 | -1.60(-1.13%) |
May 01, 2015 | 142.49 | 142.49 | 139.22 | 142.46 | 10,794 | +4.22(+3.05%) |
Apr 30, 2015 | 133.49 | 138.46 | 133.49 | 138.24 | 14,251 | +6.67(+5.07%) |
Apr 29, 2015 | 138.25 | 141.08 | 128.43 | 131.58 | 33,616 | -6.67(-4.83%) |
Apr 28, 2015 | 145.63 | 145.63 | 137.55 | 138.25 | 11,810 | -5.67(-3.94%) |
Apr 27, 2015 | 144.90 | 146.72 | 143.05 | 143.92 | 5,762 | -0.98(-0.68%) |
Apr 24, 2015 | 142.22 | 146.71 | 142.21 | 144.90 | 5,579 | +0.98(+0.68%) |
Apr 23, 2015 | 143.97 | 144.75 | 143.05 | 143.92 | 12,357 | -0.95(-0.66%) |
Apr 22, 2015 | 145.75 | 145.82 | 144.21 | 144.87 | 16,581 | -1.34(-0.92%) |
Apr 21, 2015 | 145.25 | 147.74 | 145.25 | 146.21 | 21,756 | +1.32(+0.91%) |
Apr 20, 2015 | 146.72 | 147.41 | 144.24 | 144.89 | 15,360 | +0.71(+0.49%) |
Apr 17, 2015 | 142.87 | 144.65 | 142.32 | 144.19 | 18,958 | +2.02(+1.42%) |
Apr 16, 2015 | 139.44 | 143.05 | 139.42 | 142.17 | 7,750 | -0.28(-0.20%) |
Apr 15, 2015 | 139.53 | 142.59 | 137.51 | 142.45 | 6,725 | +2.44(+1.74%) |
Apr 14, 2015 | 139.93 | 141.44 | 137.09 | 140.01 | 9,935 | +1.41(+1.02%) |
Apr 13, 2015 | 139.67 | 142.96 | 137.10 | 138.60 | 9,936 | -0.50(-0.36%) |
Apr 10, 2015 | 138.60 | 139.84 | 134.10 | 139.10 | 11,196 | -0.74(-0.53%) |
Apr 09, 2015 | 135.30 | 141.22 | 135.30 | 139.84 | 8,690 | +4.79(+3.54%) |
Apr 08, 2015 | 134.32 | 135.53 | 133.15 | 135.05 | 3,184 | +1.63(+1.22%) |
Apr 07, 2015 | 132.39 | 135.71 | 132.39 | 133.42 | 8,053 | -0.27(-0.20%) |
Apr 06, 2015 | 133.70 | 134.42 | 132.23 | 133.69 | 7,895 | +1.64(+1.24%) |
Apr 02, 2015 | 132.23 | 132.04 | 132.04 | 132.04 | 3,489 | -1.83(-1.37%) |
Apr 01, 2015 | 132.50 | 133.88 | 132.04 | 133.88 | 7,231 | +1.05(+0.79%) |
Mar 31, 2015 | 131.85 | 133.68 | 129.29 | 132.82 | 7,317 | +0.97(+0.74%) |
Mar 30, 2015 | 131.37 | 132.50 | 129.34 | 131.85 | 5,156 | +0.33(+0.25%) |
Mar 27, 2015 | 133.88 | 133.88 | 130.56 | 131.52 | 10,400 | -1.83(-1.38%) |
Mar 26, 2015 | 129.38 | 133.85 | 129.38 | 133.36 | 6,762 | +2.37(+1.81%) |
Mar 25, 2015 | 129.29 | 130.99 | 126.48 | 130.99 | 15,812 | +2.33(+1.81%) |
Mar 24, 2015 | 128.38 | 129.28 | 128.38 | 128.66 | 3,875 | +0.24(+0.19%) |
Mar 23, 2015 | 128.42 | 129.66 | 125.09 | 128.42 | 9,427 | +0.68(+0.53%) |
Mar 20, 2015 | 125.12 | 132.80 | 124.82 | 127.75 | 11,037 | +1.98(+1.58%) |
Mar 19, 2015 | 129.70 | 130.20 | 125.09 | 125.76 | 6,660 | -2.12(-1.66%) |
Mar 18, 2015 | 130.67 | 130.67 | 125.74 | 127.88 | 19,280 | -3.40(-2.59%) |
Mar 17, 2015 | 130.53 | 133.88 | 130.49 | 131.28 | 11,012 | -2.59(-1.94%) |
Mar 16, 2015 | 134.93 | 134.93 | 130.49 | 133.88 | 15,811 | -3.20(-2.34%) |
Mar 13, 2015 | 136.59 | 138.50 | 135.25 | 137.08 | 14,934 | +0.31(+0.23%) |
Mar 12, 2015 | 138.91 | 138.91 | 135.22 | 136.77 | 6,654 | -0.78(-0.57%) |
Mar 11, 2015 | 134.80 | 137.55 | 131.14 | 137.55 | 4,909 | +5.97(+4.54%) |
Mar 10, 2015 | 131.37 | 133.88 | 131.13 | 131.58 | 7,200 | -0.55(-0.42%) |
Mar 09, 2015 | 131.13 | 135.68 | 130.21 | 132.13 | 9,698 | -2.12(-1.58%) |
Mar 06, 2015 | 129.74 | 134.33 | 128.79 | 134.25 | 15,471 | +2.00(+1.51%) |
Mar 05, 2015 | 133.42 | 133.42 | 130.78 | 132.25 | 6,303 | +1.48(+1.13%) |
Mar 04, 2015 | 128.98 | 130.77 | 126.55 | 130.77 | 9,105 | +0.17(+0.13%) |
Mar 03, 2015 | 132.39 | 132.39 | 126.29 | 130.60 | 15,774 | +1.38(+1.07%) |
Mar 02, 2015 | 124.77 | 129.23 | 124.49 | 129.22 | 10,022 | +1.95(+1.53%) |
Feb 27, 2015 | 122.63 | 127.27 | 122.17 | 127.27 | 4,686 | +4.64(+3.78%) |
Feb 26, 2015 | 118.51 | 123.10 | 117.86 | 122.63 | 9,094 | +3.34(+2.80%) |
Feb 25, 2015 | 118.65 | 121.24 | 117.85 | 119.29 | 10,174 | +1.45(+1.23%) |
Feb 24, 2015 | 122.62 | 123.29 | 117.24 | 117.84 | 6,051 | -1.94(-1.62%) |
Feb 23, 2015 | 114.80 | 120.37 | 112.58 | 119.78 | 10,157 | +3.19(+2.74%) |
Feb 20, 2015 | 115.57 | 116.72 | 114.39 | 116.59 | 10,758 | +0.70(+0.61%) |
Feb 19, 2015 | 115.15 | 116.99 | 113.21 | 115.88 | 11,862 | -0.61(-0.53%) |
Feb 18, 2015 | 116.73 | 118.97 | 113.58 | 116.50 | 24,828 | -3.94(-3.27%) |
Feb 17, 2015 | 120.19 | 121.71 | 117.50 | 120.43 | 25,327 | -4.02(-3.23%) |
Feb 13, 2015 | 130.11 | 124.45 | 124.45 | 124.45 | 15,079 | -3.08(-2.41%) |
Feb 12, 2015 | 125.37 | 127.53 | 125.36 | 127.52 | 12,743 | +2.15(+1.71%) |
Feb 11, 2015 | 121.92 | 125.37 | 121.92 | 125.37 | 12,816 | +1.76(+1.42%) |
Feb 10, 2015 | 120.57 | 124.23 | 117.59 | 123.61 | 11,703 | +2.82(+2.33%) |
Feb 09, 2015 | 121.70 | 121.78 | 120.80 | 120.80 | 9,694 | +1.83(+1.54%) |
Feb 06, 2015 | 115.31 | 119.28 | 115.31 | 118.97 | 12,070 | +4.31(+3.76%) |
Feb 05, 2015 | 115.71 | 117.05 | 114.15 | 114.66 | 17,477 | +2.42(+2.15%) |
Feb 04, 2015 | 113.66 | 114.06 | 111.47 | 112.24 | 22,635 | +0.32(+0.29%) |
Feb 03, 2015 | 107.85 | 114.21 | 107.85 | 111.92 | 19,458 | +3.45(+3.18%) |