Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 110.95 | 110.54 | 110.54 | 110.54 | 2,943,811 | -0.83(-0.74%) |
Dec 30, 2015 | 111.75 | 112.19 | 111.04 | 111.37 | 2,987,693 | -0.73(-0.66%) |
Dec 29, 2015 | 110.76 | 112.35 | 110.60 | 112.10 | 2,610,240 | +1.92(+1.75%) |
Dec 28, 2015 | 110.35 | 110.70 | 109.52 | 110.18 | 2,605,524 | -0.84(-0.76%) |
Dec 24, 2015 | 110.70 | 111.02 | 111.02 | 111.02 | 974,230 | +0.37(+0.33%) |
Dec 23, 2015 | 109.60 | 110.90 | 109.38 | 110.65 | 3,098,677 | +1.97(+1.82%) |
Dec 22, 2015 | 108.82 | 109.28 | 107.68 | 108.68 | 3,185,638 | +0.17(+0.16%) |
Dec 21, 2015 | 108.35 | 108.83 | 107.21 | 108.50 | 2,271,525 | +0.21(+0.19%) |
Dec 18, 2015 | 108.22 | 109.36 | 107.55 | 108.29 | 6,838,504 | -0.21(-0.19%) |
Dec 17, 2015 | 110.75 | 110.75 | 108.25 | 108.50 | 7,692,008 | -1.72(-1.56%) |
Dec 16, 2015 | 108.75 | 110.47 | 107.81 | 110.22 | 4,492,972 | +2.42(+2.25%) |
Dec 15, 2015 | 106.22 | 108.18 | 105.71 | 107.80 | 5,208,186 | +2.99(+2.85%) |
Dec 14, 2015 | 104.81 | 105.75 | 102.75 | 104.81 | 6,672,915 | +0.31(+0.30%) |
Dec 11, 2015 | 106.57 | 107.07 | 104.38 | 104.50 | 8,076,234 | -3.11(-2.89%) |
Dec 10, 2015 | 106.29 | 107.96 | 105.96 | 107.61 | 3,698,594 | +1.38(+1.29%) |
Dec 09, 2015 | 107.32 | 108.11 | 105.54 | 106.24 | 4,850,888 | -1.76(-1.63%) |
Dec 08, 2015 | 104.79 | 108.35 | 104.79 | 108.00 | 4,620,666 | +2.06(+1.95%) |
Dec 07, 2015 | 107.97 | 108.15 | 105.69 | 105.94 | 5,476,913 | -2.43(-2.24%) |
Dec 04, 2015 | 105.52 | 108.41 | 105.49 | 108.37 | 6,799,029 | +3.19(+3.03%) |
Dec 03, 2015 | 109.15 | 109.38 | 104.49 | 105.18 | 7,760,826 | -3.91(-3.58%) |
Dec 02, 2015 | 109.82 | 110.75 | 108.72 | 109.09 | 3,813,566 | -0.73(-0.66%) |
Dec 01, 2015 | 109.86 | 110.17 | 108.27 | 109.82 | 6,272,365 | +0.58(+0.54%) |
Nov 30, 2015 | 111.67 | 112.02 | 108.49 | 109.23 | 5,884,702 | -2.17(-1.95%) |
Nov 27, 2015 | 110.83 | 111.57 | 110.76 | 111.40 | 1,401,883 | +0.71(+0.64%) |
Nov 25, 2015 | 109.44 | 110.70 | 110.70 | 110.70 | 3,491,706 | +1.17(+1.07%) |
Nov 24, 2015 | 108.84 | 109.68 | 108.30 | 109.53 | 3,473,664 | -0.21(-0.19%) |
Nov 23, 2015 | 108.89 | 110.68 | 108.80 | 109.74 | 5,552,367 | +0.79(+0.73%) |
Nov 20, 2015 | 109.55 | 110.00 | 108.73 | 108.95 | 3,764,213 | +0.02(+0.02%) |
Nov 19, 2015 | 110.74 | 110.88 | 108.70 | 108.92 | 4,962,615 | -1.74(-1.57%) |
Nov 18, 2015 | 108.13 | 110.75 | 107.58 | 110.66 | 8,034,576 | +3.14(+2.92%) |
Nov 17, 2015 | 106.64 | 108.30 | 105.59 | 107.53 | 4,353,111 | +1.39(+1.31%) |
Nov 16, 2015 | 105.03 | 106.17 | 103.72 | 106.14 | 5,110,181 | +0.41(+0.39%) |
Nov 13, 2015 | 104.58 | 107.30 | 104.17 | 105.73 | 7,751,156 | +1.15(+1.10%) |
Nov 12, 2015 | 106.19 | 107.05 | 99.90 | 104.58 | 5,702,345 | -2.20(-2.06%) |
Nov 11, 2015 | 108.79 | 108.95 | 106.75 | 106.78 | 3,518,594 | -1.67(-1.54%) |
Nov 10, 2015 | 107.46 | 108.57 | 106.85 | 108.45 | 3,367,346 | +0.45(+0.42%) |
Nov 09, 2015 | 107.16 | 108.78 | 106.92 | 108.00 | 3,697,287 | +0.11(+0.10%) |
Nov 06, 2015 | 108.06 | 108.56 | 105.75 | 107.89 | 6,195,120 | -0.29(-0.27%) |
Nov 05, 2015 | 109.61 | 109.75 | 107.06 | 108.18 | 8,065,526 | -2.12(-1.92%) |
Nov 04, 2015 | 111.24 | 111.46 | 108.50 | 110.30 | 6,137,340 | -0.47(-0.43%) |
Nov 03, 2015 | 110.07 | 111.48 | 108.83 | 110.77 | 6,520,335 | +0.33(+0.30%) |
Nov 02, 2015 | 106.77 | 110.64 | 106.63 | 110.44 | 6,180,029 | +4.12(+3.87%) |
Oct 30, 2015 | 107.76 | 107.81 | 106.11 | 106.32 | 6,208,714 | -1.01(-0.94%) |
Oct 29, 2015 | 108.59 | 110.06 | 106.99 | 107.33 | 8,017,768 | -1.06(-0.98%) |
Oct 28, 2015 | 106.78 | 108.39 | 104.83 | 108.39 | 9,057,159 | +1.35(+1.26%) |
Oct 27, 2015 | 103.90 | 107.04 | 103.80 | 107.04 | 7,924,970 | +3.33(+3.21%) |
Oct 26, 2015 | 102.91 | 105.26 | 101.68 | 103.71 | 7,535,908 | +0.38(+0.37%) |
Oct 23, 2015 | 101.36 | 103.33 | 100.84 | 103.33 | 11,909,963 | +3.32(+3.32%) |
Oct 22, 2015 | 99.67 | 100.56 | 97.48 | 100.00 | 12,034,893 | +0.54(+0.54%) |
Oct 21, 2015 | 101.65 | 102.15 | 96.41 | 99.46 | 18,748,608 | -0.49(-0.49%) |
Oct 20, 2015 | 103.17 | 103.32 | 99.79 | 99.95 | 9,749,030 | -3.26(-3.16%) |
Oct 19, 2015 | 102.26 | 104.89 | 100.84 | 103.21 | 12,091,053 | +0.53(+0.52%) |
Oct 16, 2015 | 102.91 | 104.00 | 101.27 | 102.69 | 9,823,703 | -0.14(-0.14%) |
Oct 15, 2015 | 97.35 | 102.86 | 97.15 | 102.83 | 10,884,880 | +4.31(+4.37%) |
Oct 14, 2015 | 98.74 | 100.44 | 97.16 | 98.52 | 14,034,009 | +0.92(+0.94%) |
Oct 13, 2015 | 99.87 | 102.08 | 97.51 | 97.60 | 9,011,737 | -3.19(-3.17%) |
Oct 12, 2015 | 101.74 | 102.03 | 99.97 | 100.80 | 6,072,431 | +0.03(+0.03%) |
Oct 09, 2015 | 100.39 | 101.76 | 99.19 | 100.77 | 6,281,126 | +0.41(+0.41%) |
Oct 08, 2015 | 100.02 | 101.04 | 96.96 | 100.36 | 11,359,485 | -0.19(-0.19%) |
Oct 07, 2015 | 98.98 | 101.75 | 97.21 | 100.55 | 15,263,180 | +1.92(+1.95%) |
Oct 06, 2015 | 101.09 | 101.27 | 95.57 | 98.63 | 17,859,054 | -3.69(-3.60%) |
Oct 05, 2015 | 104.05 | 105.71 | 100.84 | 102.32 | 10,644,743 | -0.76(-0.74%) |
Oct 02, 2015 | 97.10 | 103.23 | 97.10 | 103.08 | 13,090,376 | +3.45(+3.47%) |
Oct 01, 2015 | 99.06 | 99.95 | 97.03 | 99.63 | 11,318,026 | +0.53(+0.54%) |
Sep 30, 2015 | 97.64 | 99.69 | 96.38 | 99.09 | 17,925,922 | +4.52(+4.78%) |
Sep 29, 2015 | 95.28 | 99.09 | 93.60 | 94.57 | 25,061,124 | -0.37(-0.39%) |
Sep 28, 2015 | 100.14 | 100.62 | 93.28 | 94.94 | 36,273,496 | -6.41(-6.33%) |
Sep 25, 2015 | 108.06 | 108.13 | 99.50 | 101.35 | 27,807,758 | -5.22(-4.90%) |
Sep 24, 2015 | 107.65 | 108.56 | 104.58 | 106.57 | 13,127,506 | -2.16(-1.98%) |
Sep 23, 2015 | 109.37 | 110.78 | 107.92 | 108.73 | 6,105,114 | -0.84(-0.77%) |
Sep 22, 2015 | 109.50 | 110.39 | 107.39 | 109.57 | 13,702,851 | -1.66(-1.49%) |
Sep 21, 2015 | 117.42 | 117.53 | 110.28 | 111.23 | 16,731,126 | -5.32(-4.57%) |
Sep 18, 2015 | 116.27 | 117.84 | 116.27 | 116.55 | 6,138,956 | -1.88(-1.58%) |
Sep 17, 2015 | 115.97 | 119.75 | 115.66 | 118.42 | 6,833,694 | +2.41(+2.07%) |
Sep 16, 2015 | 116.84 | 117.56 | 114.90 | 116.02 | 5,340,621 | -0.76(-0.65%) |
Sep 15, 2015 | 115.73 | 117.02 | 114.83 | 116.78 | 3,620,764 | +1.33(+1.15%) |
Sep 14, 2015 | 115.86 | 116.26 | 114.18 | 115.45 | 2,664,200 | -0.44(-0.38%) |
Sep 11, 2015 | 113.73 | 115.96 | 113.53 | 115.89 | 4,109,270 | +1.31(+1.15%) |
Sep 10, 2015 | 112.44 | 115.16 | 112.17 | 114.58 | 5,238,281 | +2.12(+1.89%) |
Sep 09, 2015 | 115.94 | 116.44 | 112.10 | 112.45 | 5,852,342 | -2.47(-2.15%) |
Sep 08, 2015 | 112.44 | 115.05 | 111.81 | 114.92 | 6,139,434 | +4.79(+4.35%) |
Sep 04, 2015 | 108.99 | 110.13 | 110.13 | 110.13 | 5,513,552 | -0.50(-0.45%) |
Sep 03, 2015 | 113.11 | 114.17 | 110.26 | 110.63 | 6,684,756 | -2.48(-2.19%) |
Sep 02, 2015 | 110.31 | 113.11 | 108.96 | 113.11 | 5,233,506 | +4.21(+3.87%) |
Sep 01, 2015 | 109.10 | 111.38 | 108.36 | 108.90 | 6,936,254 | -2.83(-2.53%) |
Aug 31, 2015 | 115.00 | 115.81 | 111.36 | 111.72 | 5,571,574 | -3.69(-3.20%) |
Aug 28, 2015 | 113.93 | 115.41 | 113.51 | 115.41 | 5,163,638 | +0.78(+0.68%) |
Aug 27, 2015 | 113.83 | 114.90 | 112.09 | 114.64 | 8,937,742 | +2.99(+2.68%) |
Aug 26, 2015 | 109.44 | 111.83 | 106.01 | 111.64 | 8,372,695 | +5.39(+5.07%) |
Aug 25, 2015 | 110.09 | 112.72 | 106.26 | 106.26 | 8,841,320 | +0.12(+0.12%) |
Aug 24, 2015 | 102.02 | 111.15 | 92.83 | 106.13 | 14,928,205 | -4.89(-4.40%) |
Aug 21, 2015 | 112.77 | 115.56 | 111.01 | 111.02 | 14,854,948 | -3.59(-3.13%) |
Aug 20, 2015 | 118.26 | 119.19 | 114.57 | 114.61 | 7,667,323 | -4.85(-4.06%) |
Aug 19, 2015 | 119.24 | 120.52 | 118.12 | 119.46 | 4,253,418 | -0.85(-0.71%) |
Aug 18, 2015 | 121.30 | 121.82 | 120.11 | 120.31 | 2,277,897 | -1.09(-0.90%) |
Aug 17, 2015 | 118.10 | 121.53 | 117.64 | 121.40 | 3,948,804 | +2.47(+2.08%) |
Aug 14, 2015 | 119.56 | 119.87 | 117.32 | 118.93 | 4,285,715 | -0.76(-0.64%) |
Aug 13, 2015 | 121.24 | 121.66 | 119.46 | 119.69 | 3,264,315 | -1.23(-1.02%) |
Aug 12, 2015 | 118.76 | 121.24 | 116.66 | 120.93 | 7,033,271 | +0.98(+0.81%) |
Aug 11, 2015 | 120.34 | 121.70 | 118.83 | 119.95 | 4,563,168 | -1.39(-1.14%) |
Aug 10, 2015 | 121.66 | 123.01 | 121.08 | 121.34 | 5,589,649 | +0.90(+0.75%) |
Aug 07, 2015 | 121.53 | 121.53 | 118.14 | 120.44 | 10,733,093 | -0.46(-0.38%) |
Aug 06, 2015 | 126.54 | 126.64 | 120.75 | 120.90 | 9,365,692 | -5.44(-4.30%) |
Aug 05, 2015 | 126.37 | 127.42 | 125.94 | 126.34 | 3,514,635 | +0.95(+0.76%) |
Aug 04, 2015 | 125.53 | 126.37 | 124.86 | 125.39 | 2,536,944 | +0.55(+0.44%) |
Aug 03, 2015 | 125.25 | 125.94 | 123.76 | 124.84 | 2,533,873 | -0.13(-0.10%) |
Jul 31, 2015 | 124.61 | 125.89 | 124.06 | 124.97 | 3,322,331 | +1.22(+0.98%) |
Jul 30, 2015 | 122.18 | 124.19 | 120.97 | 123.75 | 4,796,116 | +0.45(+0.36%) |
Jul 29, 2015 | 125.69 | 125.93 | 122.40 | 123.30 | 4,633,128 | -1.77(-1.41%) |
Jul 28, 2015 | 123.41 | 125.23 | 122.08 | 125.07 | 6,562,449 | +3.02(+2.48%) |
Jul 27, 2015 | 122.33 | 123.02 | 120.77 | 122.04 | 8,919,251 | -1.31(-1.06%) |
Jul 24, 2015 | 126.31 | 127.08 | 122.82 | 123.35 | 12,005,667 | -5.28(-4.11%) |
Jul 23, 2015 | 128.83 | 129.88 | 128.16 | 128.63 | 5,572,363 | -0.20(-0.15%) |
Jul 22, 2015 | 127.44 | 129.24 | 127.05 | 128.83 | 4,177,519 | -0.37(-0.29%) |
Jul 21, 2015 | 130.02 | 130.24 | 127.75 | 129.20 | 4,257,458 | -0.82(-0.63%) |
Jul 20, 2015 | 130.44 | 130.93 | 129.53 | 130.02 | 3,708,971 | +0.14(+0.10%) |
Jul 17, 2015 | 129.04 | 129.92 | 128.34 | 129.88 | 3,958,541 | +0.62(+0.48%) |
Jul 16, 2015 | 128.55 | 129.52 | 127.85 | 129.26 | 4,507,460 | +1.60(+1.26%) |
Jul 15, 2015 | 128.41 | 129.68 | 127.11 | 127.66 | 7,387,501 | +0.92(+0.73%) |
Jul 14, 2015 | 124.28 | 126.98 | 123.90 | 126.73 | 5,740,568 | +2.87(+2.32%) |
Jul 13, 2015 | 122.90 | 124.16 | 122.83 | 123.86 | 3,716,603 | +2.07(+1.70%) |
Jul 10, 2015 | 121.53 | 121.81 | 120.07 | 121.79 | 4,146,679 | +1.98(+1.65%) |
Jul 09, 2015 | 120.32 | 120.69 | 119.36 | 119.81 | 3,970,130 | +1.29(+1.09%) |
Jul 08, 2015 | 120.55 | 121.12 | 118.22 | 118.52 | 7,597,198 | -3.48(-2.85%) |
Jul 07, 2015 | 121.94 | 122.15 | 119.52 | 121.99 | 4,362,523 | +0.35(+0.28%) |
Jul 06, 2015 | 120.11 | 122.78 | 119.57 | 121.64 | 3,506,144 | +0.66(+0.54%) |
Jul 02, 2015 | 121.56 | 120.99 | 120.99 | 120.99 | 2,573,419 | +0.15(+0.12%) |
Jul 01, 2015 | 122.19 | 122.51 | 120.19 | 120.84 | 4,106,540 | +0.30(+0.25%) |
Jun 30, 2015 | 119.63 | 120.93 | 118.67 | 120.54 | 6,597,308 | +2.74(+2.33%) |
Jun 29, 2015 | 120.22 | 121.50 | 117.79 | 117.79 | 6,233,901 | -3.99(-3.28%) |
Jun 26, 2015 | 123.16 | 123.32 | 120.64 | 121.78 | 5,744,425 | -1.00(-0.81%) |
Jun 25, 2015 | 123.51 | 124.13 | 122.02 | 122.78 | 4,610,167 | -0.57(-0.46%) |
Jun 24, 2015 | 124.92 | 125.21 | 123.02 | 123.35 | 3,829,996 | -1.85(-1.48%) |
Jun 23, 2015 | 125.28 | 125.78 | 124.41 | 125.20 | 3,685,854 | +0.03(+0.02%) |
Jun 22, 2015 | 124.36 | 125.30 | 123.91 | 125.17 | 5,316,341 | +1.85(+1.50%) |
Jun 19, 2015 | 123.49 | 123.87 | 122.51 | 123.32 | 6,295,263 | -0.13(-0.10%) |
Jun 18, 2015 | 120.27 | 123.61 | 120.13 | 123.45 | 10,323,991 | +3.70(+3.09%) |
Jun 17, 2015 | 119.49 | 120.22 | 119.04 | 119.75 | 3,987,324 | +0.71(+0.60%) |
Jun 16, 2015 | 118.26 | 119.42 | 118.10 | 119.04 | 2,842,874 | +0.23(+0.19%) |
Jun 15, 2015 | 117.90 | 118.94 | 117.03 | 118.81 | 4,254,899 | -0.07(-0.06%) |
Jun 12, 2015 | 119.48 | 119.86 | 118.26 | 118.88 | 3,915,993 | -1.36(-1.13%) |
Jun 11, 2015 | 119.88 | 120.42 | 119.34 | 120.24 | 3,899,494 | +0.73(+0.61%) |
Jun 10, 2015 | 117.53 | 119.60 | 116.89 | 119.51 | 5,963,993 | +1.70(+1.44%) |
Jun 09, 2015 | 119.19 | 119.24 | 117.11 | 117.82 | 7,821,199 | -1.43(-1.20%) |
Jun 08, 2015 | 119.93 | 120.19 | 118.67 | 119.24 | 4,842,412 | -0.66(-0.55%) |
Jun 05, 2015 | 118.09 | 120.13 | 117.31 | 119.91 | 6,162,970 | +1.39(+1.17%) |
Jun 04, 2015 | 118.79 | 119.62 | 117.63 | 118.52 | 4,696,691 | -0.66(-0.56%) |
Jun 03, 2015 | 119.45 | 119.63 | 118.46 | 119.18 | 2,668,544 | +0.45(+0.37%) |
Jun 02, 2015 | 118.72 | 119.61 | 117.70 | 118.74 | 5,108,771 | -0.44(-0.37%) |
Jun 01, 2015 | 119.89 | 120.02 | 117.80 | 119.18 | 4,128,662 | -0.07(-0.06%) |
May 29, 2015 | 119.09 | 120.17 | 118.66 | 119.25 | 6,785,825 | +0.05(+0.04%) |
May 28, 2015 | 119.35 | 119.89 | 118.26 | 119.20 | 4,757,070 | -0.68(-0.56%) |
May 27, 2015 | 117.70 | 119.89 | 117.46 | 119.88 | 4,138,326 | +2.18(+1.85%) |
May 26, 2015 | 118.43 | 118.98 | 117.12 | 117.70 | 4,048,521 | -1.39(-1.16%) |
May 22, 2015 | 118.76 | 119.09 | 119.09 | 119.09 | 2,704,738 | +0.31(+0.26%) |
May 21, 2015 | 118.96 | 119.33 | 118.14 | 118.78 | 2,729,939 | +0.00(+0.00%) |
May 20, 2015 | 117.76 | 119.47 | 116.69 | 118.78 | 4,258,542 | +1.02(+0.86%) |
May 19, 2015 | 117.87 | 118.24 | 117.15 | 117.76 | 3,566,786 | +0.06(+0.05%) |
May 18, 2015 | 115.63 | 117.83 | 115.63 | 117.70 | 4,434,313 | +1.53(+1.32%) |
May 15, 2015 | 116.27 | 116.62 | 115.58 | 116.17 | 3,648,372 | +0.01(+0.01%) |
May 14, 2015 | 115.46 | 116.19 | 113.67 | 116.17 | 4,338,190 | +1.55(+1.35%) |
May 13, 2015 | 115.25 | 116.03 | 114.08 | 114.62 | 3,483,278 | -0.31(-0.27%) |
May 12, 2015 | 113.98 | 115.30 | 113.04 | 114.92 | 6,168,330 | -0.16(-0.14%) |
May 11, 2015 | 115.64 | 115.95 | 114.67 | 115.09 | 3,587,540 | +0.05(+0.04%) |
May 08, 2015 | 113.94 | 115.56 | 113.72 | 115.04 | 6,430,561 | +2.62(+2.33%) |
May 07, 2015 | 112.10 | 112.67 | 110.65 | 112.42 | 4,899,062 | +1.11(+1.00%) |
May 06, 2015 | 111.67 | 112.38 | 110.03 | 111.31 | 6,311,498 | +0.89(+0.80%) |
May 05, 2015 | 112.46 | 112.67 | 110.12 | 110.42 | 6,179,935 | -2.35(-2.08%) |
May 04, 2015 | 112.61 | 114.58 | 112.48 | 112.77 | 6,991,693 | +0.39(+0.35%) |
May 01, 2015 | 110.67 | 112.56 | 110.42 | 112.38 | 7,661,985 | +3.38(+3.10%) |
Apr 30, 2015 | 111.86 | 112.91 | 108.00 | 109.00 | 10,793,861 | -3.64(-3.23%) |
Apr 29, 2015 | 111.92 | 114.03 | 111.31 | 112.64 | 7,221,902 | +0.10(+0.09%) |
Apr 28, 2015 | 114.16 | 115.17 | 110.62 | 112.54 | 13,183,731 | -1.32(-1.16%) |
Apr 27, 2015 | 119.12 | 119.31 | 113.55 | 113.87 | 13,228,505 | -4.95(-4.17%) |
Apr 24, 2015 | 119.33 | 120.06 | 118.53 | 118.82 | 3,632,614 | -1.30(-1.08%) |
Apr 23, 2015 | 118.91 | 120.30 | 118.26 | 120.12 | 3,879,551 | +1.25(+1.06%) |
Apr 22, 2015 | 120.03 | 120.16 | 118.22 | 118.86 | 3,741,262 | -0.22(-0.18%) |
Apr 21, 2015 | 118.16 | 119.35 | 117.58 | 119.08 | 5,008,274 | +2.14(+1.83%) |
Apr 20, 2015 | 117.16 | 117.44 | 115.73 | 116.94 | 3,680,556 | +0.49(+0.42%) |
Apr 17, 2015 | 117.23 | 117.64 | 115.36 | 116.45 | 5,643,098 | -1.65(-1.39%) |
Apr 16, 2015 | 117.93 | 118.57 | 117.33 | 118.10 | 2,362,403 | +0.18(+0.16%) |
Apr 15, 2015 | 117.66 | 118.26 | 116.31 | 117.91 | 6,959,491 | +1.22(+1.04%) |
Apr 14, 2015 | 117.31 | 117.60 | 115.69 | 116.69 | 3,763,718 | -0.36(-0.31%) |
Apr 13, 2015 | 116.86 | 118.24 | 116.54 | 117.06 | 3,754,220 | +0.29(+0.24%) |
Apr 10, 2015 | 115.80 | 117.03 | 115.26 | 116.77 | 3,129,145 | +1.43(+1.24%) |
Apr 09, 2015 | 114.85 | 116.15 | 113.94 | 115.34 | 5,031,446 | +0.34(+0.30%) |
Apr 08, 2015 | 112.03 | 115.46 | 112.03 | 115.00 | 7,112,558 | +3.30(+2.95%) |
Apr 07, 2015 | 110.88 | 113.33 | 110.85 | 111.70 | 7,325,040 | +1.00(+0.91%) |
Apr 06, 2015 | 110.10 | 111.81 | 110.03 | 110.70 | 4,302,572 | -0.28(-0.25%) |
Apr 02, 2015 | 111.21 | 110.97 | 110.97 | 110.97 | 6,370,338 | -0.12(-0.11%) |
Apr 01, 2015 | 111.95 | 112.06 | 109.15 | 111.10 | 12,024,018 | -1.09(-0.98%) |
Mar 31, 2015 | 114.18 | 114.28 | 112.19 | 112.19 | 6,074,956 | -2.58(-2.25%) |
Mar 30, 2015 | 115.21 | 115.33 | 113.52 | 114.77 | 6,583,536 | +1.26(+1.11%) |
Mar 27, 2015 | 111.72 | 114.16 | 111.61 | 113.51 | 6,045,668 | +2.17(+1.95%) |
Mar 26, 2015 | 109.99 | 112.75 | 109.04 | 111.34 | 15,972,774 | -0.16(-0.14%) |
Mar 25, 2015 | 116.46 | 117.23 | 111.32 | 111.50 | 14,705,799 | -4.79(-4.12%) |
Mar 24, 2015 | 117.25 | 118.56 | 116.21 | 116.28 | 7,690,893 | -0.76(-0.65%) |
Mar 23, 2015 | 118.13 | 118.48 | 116.38 | 117.05 | 8,364,415 | -2.69(-2.25%) |
Mar 20, 2015 | 122.38 | 122.39 | 118.79 | 119.74 | 10,210,359 | +0.41(+0.35%) |
Mar 19, 2015 | 117.62 | 119.53 | 117.61 | 119.32 | 7,692,874 | +2.32(+1.99%) |
Mar 18, 2015 | 116.11 | 117.75 | 115.11 | 117.00 | 4,739,108 | +0.62(+0.53%) |
Mar 17, 2015 | 115.32 | 116.51 | 114.86 | 116.38 | 4,037,783 | +0.75(+0.64%) |
Mar 16, 2015 | 113.61 | 115.64 | 113.53 | 115.64 | 5,139,911 | +2.82(+2.50%) |
Mar 13, 2015 | 112.58 | 114.11 | 111.81 | 112.81 | 3,094,849 | +0.16(+0.14%) |
Mar 12, 2015 | 112.46 | 112.73 | 111.43 | 112.65 | 2,496,464 | +0.75(+0.67%) |
Mar 11, 2015 | 111.98 | 112.41 | 110.97 | 111.90 | 3,207,340 | +0.36(+0.33%) |
Mar 10, 2015 | 110.90 | 112.92 | 110.23 | 111.54 | 5,431,369 | -0.47(-0.42%) |
Mar 09, 2015 | 111.89 | 112.20 | 110.70 | 112.01 | 3,236,300 | +0.17(+0.15%) |
Mar 06, 2015 | 113.11 | 113.36 | 111.58 | 111.84 | 4,971,217 | -1.73(-1.53%) |
Mar 05, 2015 | 112.47 | 114.01 | 112.31 | 113.58 | 5,075,259 | +2.48(+2.23%) |
Mar 04, 2015 | 109.94 | 111.70 | 110.39 | 111.10 | 3,993,872 | +0.71(+0.64%) |
Mar 03, 2015 | 110.97 | 110.99 | 109.10 | 110.39 | 5,135,038 | -0.60(-0.54%) |
Mar 02, 2015 | 110.17 | 111.14 | 110.14 | 110.99 | 3,150,404 | +0.75(+0.68%) |
Feb 27, 2015 | 110.96 | 111.38 | 109.83 | 110.25 | 4,536,090 | -1.09(-0.98%) |
Feb 26, 2015 | 110.67 | 111.38 | 109.46 | 111.33 | 4,066,813 | +0.44(+0.40%) |
Feb 25, 2015 | 109.56 | 111.56 | 108.46 | 110.89 | 5,708,803 | +1.41(+1.28%) |
Feb 24, 2015 | 110.63 | 110.69 | 108.75 | 109.49 | 4,758,968 | -0.93(-0.84%) |
Feb 23, 2015 | 110.36 | 111.55 | 109.92 | 110.42 | 4,661,865 | +0.51(+0.47%) |
Feb 20, 2015 | 108.31 | 109.91 | 108.20 | 109.91 | 2,859,572 | +1.45(+1.34%) |
Feb 19, 2015 | 107.32 | 108.67 | 107.32 | 108.45 | 2,814,678 | +0.84(+0.78%) |
Feb 18, 2015 | 106.77 | 107.62 | 106.04 | 107.62 | 2,839,858 | +0.85(+0.80%) |
Feb 17, 2015 | 105.58 | 106.91 | 105.43 | 106.77 | 2,699,901 | +1.10(+1.04%) |
Feb 13, 2015 | 105.16 | 105.67 | 105.67 | 105.67 | 2,511,892 | +0.99(+0.95%) |
Feb 12, 2015 | 104.54 | 104.73 | 103.16 | 104.68 | 2,236,940 | +1.04(+1.00%) |
Feb 11, 2015 | 103.94 | 105.35 | 103.05 | 103.64 | 3,747,084 | -0.33(-0.32%) |
Feb 10, 2015 | 103.37 | 104.30 | 102.72 | 103.97 | 2,594,709 | +1.58(+1.55%) |
Feb 09, 2015 | 102.64 | 103.71 | 102.28 | 102.39 | 3,312,456 | -0.71(-0.69%) |
Feb 06, 2015 | 104.51 | 105.46 | 102.84 | 103.10 | 3,158,602 | -1.41(-1.35%) |
Feb 05, 2015 | 102.81 | 104.70 | 102.47 | 104.51 | 2,878,229 | +2.40(+2.35%) |
Feb 04, 2015 | 101.31 | 102.80 | 99.64 | 102.11 | 9,718,204 | -1.71(-1.65%) |
Feb 03, 2015 | 104.81 | 105.19 | 101.32 | 103.82 | 9,418,234 | -0.58(-0.56%) |
Feb 02, 2015 | 105.73 | 105.99 | 103.03 | 104.40 | 5,798,611 | -0.68(-0.64%) |
Jan 30, 2015 | 105.82 | 106.88 | 104.89 | 105.08 | 5,168,740 | -0.39(-0.37%) |
Jan 29, 2015 | 104.50 | 105.52 | 102.82 | 105.47 | 3,638,485 | +1.27(+1.21%) |
Jan 28, 2015 | 107.09 | 107.33 | 104.08 | 104.21 | 4,324,076 | -2.29(-2.15%) |
Jan 27, 2015 | 105.72 | 107.54 | 105.72 | 106.49 | 4,386,634 | -0.66(-0.62%) |
Jan 26, 2015 | 105.56 | 107.26 | 104.92 | 107.15 | 4,010,270 | +1.83(+1.73%) |
Jan 23, 2015 | 104.70 | 105.52 | 104.29 | 105.33 | 2,315,639 | +0.47(+0.45%) |
Jan 22, 2015 | 104.50 | 104.88 | 101.64 | 104.86 | 5,084,216 | +0.81(+0.78%) |
Jan 21, 2015 | 105.00 | 105.62 | 103.74 | 104.05 | 4,503,774 | -1.55(-1.47%) |
Jan 20, 2015 | 104.63 | 105.79 | 102.85 | 105.59 | 5,133,676 | +1.77(+1.70%) |
Jan 16, 2015 | 100.47 | 103.88 | 100.46 | 103.83 | 5,909,993 | +3.31(+3.29%) |
Jan 15, 2015 | 103.68 | 103.98 | 100.39 | 100.52 | 5,517,920 | -2.57(-2.49%) |
Jan 14, 2015 | 101.74 | 103.54 | 101.46 | 103.09 | 4,532,218 | +0.20(+0.19%) |
Jan 13, 2015 | 104.27 | 105.34 | 101.72 | 102.90 | 7,278,604 | -0.03(-0.03%) |
Jan 12, 2015 | 103.08 | 103.87 | 102.71 | 102.93 | 6,779,082 | +0.57(+0.56%) |
Jan 09, 2015 | 103.43 | 103.59 | 101.34 | 102.36 | 3,171,244 | -0.37(-0.36%) |
Jan 08, 2015 | 103.22 | 103.46 | 101.81 | 102.72 | 4,323,262 | +0.80(+0.78%) |
Jan 07, 2015 | 99.46 | 101.93 | 99.40 | 101.93 | 4,742,316 | +3.66(+3.72%) |
Jan 06, 2015 | 100.37 | 101.06 | 97.37 | 98.27 | 5,765,466 | -1.65(-1.65%) |
Jan 05, 2015 | 99.31 | 101.08 | 99.15 | 99.92 | 4,725,373 | -0.16(-0.16%) |