Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 114.00 | 114.62 | 108.83 | 112.00 | 18,894 | -1.92(-1.69%) |
Jan 28, 2016 | 113.40 | 114.38 | 111.17 | 113.92 | 9,139 | +2.72(+2.45%) |
Jan 27, 2016 | 113.91 | 113.91 | 109.20 | 111.20 | 7,877 | -1.92(-1.70%) |
Jan 26, 2016 | 113.92 | 115.71 | 111.45 | 113.12 | 5,499 | -0.20(-0.18%) |
Jan 25, 2016 | 114.18 | 116.98 | 111.29 | 113.33 | 10,431 | -2.85(-2.45%) |
Jan 22, 2016 | 116.38 | 117.60 | 114.58 | 116.17 | 12,296 | +2.12(+1.86%) |
Jan 21, 2016 | 105.57 | 114.43 | 105.57 | 114.05 | 24,633 | +7.71(+7.25%) |
Jan 20, 2016 | 98.51 | 106.34 | 96.38 | 106.34 | 47,757 | +4.95(+4.88%) |
Jan 19, 2016 | 103.09 | 103.09 | 99.36 | 101.39 | 14,375 | -2.16(-2.08%) |
Jan 15, 2016 | 104.56 | 103.55 | 103.55 | 103.55 | 15,020 | -3.36(-3.15%) |
Jan 14, 2016 | 103.61 | 109.32 | 102.90 | 106.91 | 16,105 | +2.66(+2.56%) |
Jan 13, 2016 | 108.85 | 109.33 | 102.44 | 104.25 | 25,546 | -4.45(-4.09%) |
Jan 12, 2016 | 112.99 | 113.00 | 107.58 | 108.69 | 20,428 | -3.62(-3.22%) |
Jan 11, 2016 | 114.47 | 114.47 | 112.31 | 112.31 | 13,768 | -0.24(-0.21%) |
Jan 08, 2016 | 116.83 | 117.79 | 110.75 | 112.55 | 24,727 | -4.73(-4.03%) |
Jan 07, 2016 | 113.56 | 117.35 | 112.31 | 117.28 | 7,004 | +3.21(+2.81%) |
Jan 06, 2016 | 113.33 | 115.28 | 112.13 | 114.08 | 7,713 | -1.70(-1.47%) |
Jan 05, 2016 | 114.81 | 115.78 | 113.33 | 115.78 | 5,880 | +1.16(+1.01%) |
Jan 04, 2016 | 115.76 | 116.00 | 112.08 | 114.62 | 11,971 | -5.66(-4.70%) |
Dec 31, 2015 | 111.86 | 120.28 | 120.28 | 120.28 | 21,224 | +7.65(+6.79%) |
Dec 30, 2015 | 115.94 | 117.23 | 111.27 | 112.63 | 27,078 | -3.68(-3.16%) |
Dec 29, 2015 | 119.63 | 122.29 | 116.05 | 116.30 | 18,639 | -4.27(-3.54%) |
Dec 28, 2015 | 125.02 | 126.56 | 120.06 | 120.57 | 9,071 | -5.03(-4.00%) |
Dec 24, 2015 | 124.01 | 125.60 | 125.60 | 125.60 | 3,265 | +1.13(+0.91%) |
Dec 23, 2015 | 119.00 | 127.09 | 119.00 | 124.47 | 10,744 | +2.72(+2.23%) |
Dec 22, 2015 | 115.28 | 121.75 | 115.18 | 121.75 | 15,952 | +5.83(+5.03%) |
Dec 21, 2015 | 120.45 | 121.92 | 114.84 | 115.92 | 22,212 | -4.27(-3.56%) |
Dec 18, 2015 | 122.19 | 123.11 | 119.44 | 120.19 | 11,928 | -1.76(-1.45%) |
Dec 17, 2015 | 121.75 | 122.51 | 114.84 | 121.95 | 19,265 | -1.24(-1.01%) |
Dec 16, 2015 | 127.38 | 129.45 | 122.87 | 123.19 | 26,644 | -5.15(-4.02%) |
Dec 15, 2015 | 127.43 | 130.08 | 126.73 | 128.35 | 15,826 | -0.27(-0.21%) |
Dec 14, 2015 | 128.62 | 130.00 | 128.56 | 128.61 | 18,239 | -2.53(-1.93%) |
Dec 11, 2015 | 132.17 | 132.17 | 129.17 | 131.14 | 3,427 | -2.26(-1.69%) |
Dec 10, 2015 | 131.99 | 133.63 | 131.52 | 133.40 | 6,240 | -0.39(-0.29%) |
Dec 09, 2015 | 133.20 | 135.04 | 130.00 | 133.79 | 15,035 | -0.16(-0.12%) |
Dec 08, 2015 | 133.63 | 134.87 | 132.54 | 133.95 | 8,401 | -1.10(-0.82%) |
Dec 07, 2015 | 136.79 | 136.89 | 134.04 | 135.05 | 8,218 | -3.45(-2.49%) |
Dec 04, 2015 | 137.94 | 140.34 | 135.70 | 138.51 | 37,950 | -0.31(-0.22%) |
Dec 03, 2015 | 139.28 | 140.56 | 135.24 | 138.82 | 10,320 | -0.23(-0.17%) |
Dec 02, 2015 | 138.54 | 140.98 | 135.03 | 139.05 | 32,000 | -0.95(-0.68%) |
Dec 01, 2015 | 137.84 | 140.00 | 136.43 | 140.00 | 17,387 | +2.00(+1.45%) |
Nov 30, 2015 | 133.79 | 141.12 | 133.79 | 137.99 | 50,810 | +5.13(+3.86%) |
Nov 27, 2015 | 132.30 | 135.05 | 131.84 | 132.87 | 4,298 | -1.33(-0.99%) |
Nov 25, 2015 | 133.95 | 134.20 | 134.20 | 134.20 | 14,149 | +1.67(+1.26%) |
Nov 24, 2015 | 125.91 | 134.41 | 125.91 | 132.53 | 8,716 | +3.58(+2.78%) |
Nov 23, 2015 | 125.13 | 129.77 | 125.13 | 128.94 | 18,267 | +4.41(+3.54%) |
Nov 20, 2015 | 126.51 | 128.25 | 123.57 | 124.53 | 20,010 | -0.42(-0.34%) |
Nov 19, 2015 | 128.03 | 129.16 | 124.96 | 124.96 | 22,556 | -4.36(-3.37%) |
Nov 18, 2015 | 129.61 | 133.42 | 125.98 | 129.31 | 20,070 | -0.29(-0.23%) |
Nov 17, 2015 | 134.29 | 135.87 | 126.79 | 129.61 | 34,570 | -3.92(-2.94%) |
Nov 16, 2015 | 131.81 | 136.94 | 130.83 | 133.53 | 31,545 | -1.71(-1.26%) |
Nov 13, 2015 | 132.93 | 137.09 | 130.15 | 135.24 | 13,511 | +5.05(+3.88%) |
Nov 12, 2015 | 134.13 | 134.69 | 128.47 | 130.18 | 10,450 | -3.95(-2.95%) |
Nov 11, 2015 | 135.05 | 135.97 | 134.13 | 134.13 | 5,054 | -0.92(-0.68%) |
Nov 10, 2015 | 136.65 | 136.65 | 135.05 | 135.05 | 5,170 | -0.50(-0.37%) |
Nov 09, 2015 | 136.43 | 136.65 | 134.18 | 135.56 | 6,032 | -1.09(-0.80%) |
Nov 06, 2015 | 135.97 | 136.71 | 135.05 | 136.65 | 3,678 | +0.54(+0.40%) |
Nov 05, 2015 | 134.60 | 136.20 | 134.14 | 136.11 | 3,902 | +1.51(+1.12%) |
Nov 04, 2015 | 135.07 | 136.27 | 134.18 | 134.60 | 14,171 | -0.50(-0.37%) |
Nov 03, 2015 | 136.35 | 136.89 | 135.10 | 135.10 | 14,230 | +0.01(+0.01%) |
Nov 02, 2015 | 135.96 | 137.79 | 134.26 | 135.09 | 11,109 | -2.52(-1.83%) |
Oct 30, 2015 | 135.97 | 137.76 | 135.97 | 137.61 | 7,243 | +0.53(+0.39%) |
Oct 29, 2015 | 135.47 | 137.08 | 135.47 | 137.08 | 2,204 | +0.65(+0.47%) |
Oct 28, 2015 | 134.50 | 138.27 | 134.50 | 136.43 | 3,009 | +0.01(+0.01%) |
Oct 27, 2015 | 134.68 | 136.89 | 130.97 | 136.42 | 16,474 | +2.06(+1.53%) |
Oct 26, 2015 | 134.96 | 136.80 | 134.14 | 134.37 | 6,278 | -0.50(-0.37%) |
Oct 23, 2015 | 136.39 | 137.63 | 133.33 | 134.87 | 2,981 | -2.55(-1.86%) |
Oct 22, 2015 | 132.33 | 137.99 | 132.33 | 137.42 | 7,823 | +1.93(+1.42%) |
Oct 21, 2015 | 137.12 | 138.13 | 133.22 | 135.50 | 8,634 | +0.07(+0.05%) |
Oct 20, 2015 | 137.67 | 139.53 | 135.42 | 135.42 | 10,081 | -1.32(-0.97%) |
Oct 19, 2015 | 133.68 | 137.79 | 133.68 | 136.74 | 2,544 | -0.65(-0.47%) |
Oct 16, 2015 | 136.42 | 137.79 | 134.13 | 137.40 | 5,928 | +0.52(+0.38%) |
Oct 15, 2015 | 133.92 | 137.81 | 133.92 | 136.87 | 2,317 | +2.64(+1.96%) |
Oct 14, 2015 | 133.22 | 137.29 | 130.14 | 134.24 | 2,308 | -0.28(-0.21%) |
Oct 13, 2015 | 134.45 | 135.51 | 128.97 | 134.51 | 9,551 | +0.84(+0.63%) |
Oct 12, 2015 | 134.59 | 134.59 | 133.22 | 133.68 | 4,402 | -0.51(-0.38%) |
Oct 09, 2015 | 136.09 | 136.85 | 133.95 | 134.18 | 3,835 | -2.30(-1.68%) |
Oct 08, 2015 | 134.13 | 137.71 | 133.35 | 136.48 | 5,819 | +1.89(+1.41%) |
Oct 07, 2015 | 134.72 | 134.72 | 133.22 | 134.59 | 7,956 | +1.19(+0.90%) |
Oct 06, 2015 | 131.37 | 134.72 | 129.55 | 133.39 | 5,442 | +3.07(+2.35%) |
Oct 05, 2015 | 134.78 | 135.04 | 130.32 | 130.32 | 4,495 | -0.64(-0.49%) |
Oct 02, 2015 | 130.07 | 132.29 | 129.68 | 130.97 | 3,595 | +0.91(+0.70%) |
Oct 01, 2015 | 130.89 | 134.95 | 127.70 | 130.06 | 6,851 | +1.20(+0.93%) |
Sep 30, 2015 | 134.58 | 134.58 | 128.81 | 128.85 | 4,361 | -2.44(-1.85%) |
Sep 29, 2015 | 130.13 | 131.29 | 130.02 | 131.29 | 3,780 | +0.53(+0.41%) |
Sep 28, 2015 | 131.61 | 132.30 | 127.71 | 130.75 | 8,868 | -0.40(-0.30%) |
Sep 25, 2015 | 129.68 | 135.03 | 129.68 | 131.15 | 8,090 | +0.24(+0.18%) |
Sep 24, 2015 | 129.23 | 132.11 | 128.81 | 130.91 | 7,405 | +1.14(+0.88%) |
Sep 23, 2015 | 132.67 | 132.81 | 128.62 | 129.77 | 8,046 | -1.71(-1.30%) |
Sep 22, 2015 | 130.93 | 134.91 | 128.34 | 131.48 | 8,755 | -1.74(-1.30%) |
Sep 21, 2015 | 130.32 | 133.22 | 127.48 | 133.22 | 11,922 | +4.83(+3.76%) |
Sep 18, 2015 | 128.56 | 132.38 | 128.38 | 128.38 | 9,061 | -1.77(-1.36%) |
Sep 17, 2015 | 129.01 | 131.15 | 129.01 | 130.16 | 9,755 | +0.62(+0.48%) |
Sep 16, 2015 | 128.62 | 130.87 | 128.16 | 129.54 | 32,611 | +0.00(+0.00%) |
Sep 15, 2015 | 127.70 | 130.09 | 126.88 | 129.54 | 18,261 | +0.97(+0.76%) |
Sep 14, 2015 | 129.57 | 133.18 | 126.78 | 128.57 | 14,284 | +0.96(+0.75%) |
Sep 11, 2015 | 127.87 | 128.62 | 125.13 | 127.61 | 14,621 | -0.55(-0.43%) |
Sep 10, 2015 | 121.27 | 132.11 | 121.25 | 128.16 | 13,893 | +6.30(+5.17%) |
Sep 09, 2015 | 119.99 | 123.94 | 118.52 | 121.86 | 11,366 | +1.21(+1.01%) |
Sep 08, 2015 | 114.84 | 121.26 | 108.96 | 120.65 | 12,826 | +6.72(+5.90%) |
Sep 04, 2015 | 113.92 | 113.92 | 113.92 | 113.92 | 2,068 | -0.65(-0.57%) |
Sep 03, 2015 | 112.09 | 118.62 | 112.06 | 114.58 | 11,632 | +3.41(+3.07%) |
Sep 02, 2015 | 109.43 | 112.55 | 107.54 | 111.17 | 9,842 | +1.98(+1.81%) |
Sep 01, 2015 | 105.33 | 110.06 | 105.33 | 109.19 | 9,352 | +0.07(+0.07%) |
Aug 31, 2015 | 106.89 | 109.76 | 106.00 | 109.12 | 6,770 | +1.22(+1.13%) |
Aug 28, 2015 | 104.66 | 110.25 | 102.21 | 107.89 | 6,102 | +2.93(+2.79%) |
Aug 27, 2015 | 101.98 | 105.65 | 100.40 | 104.97 | 14,439 | +5.11(+5.12%) |
Aug 26, 2015 | 102.90 | 102.90 | 98.30 | 99.86 | 18,845 | -1.74(-1.71%) |
Aug 25, 2015 | 106.12 | 109.52 | 98.30 | 101.59 | 31,375 | -2.37(-2.28%) |
Aug 24, 2015 | 104.84 | 106.11 | 88.69 | 103.96 | 40,779 | -4.02(-3.72%) |
Aug 21, 2015 | 106.57 | 107.98 | 104.84 | 107.98 | 23,316 | +0.26(+0.24%) |
Aug 20, 2015 | 107.52 | 109.08 | 105.80 | 107.72 | 13,385 | -2.30(-2.09%) |
Aug 19, 2015 | 110.93 | 113.00 | 107.63 | 110.02 | 24,403 | -3.58(-3.15%) |
Aug 18, 2015 | 118.11 | 118.48 | 113.00 | 113.60 | 15,473 | -4.18(-3.55%) |
Aug 17, 2015 | 119.44 | 119.44 | 117.78 | 117.78 | 5,211 | -1.65(-1.38%) |
Aug 14, 2015 | 118.06 | 121.27 | 118.06 | 119.44 | 5,173 | +0.57(+0.48%) |
Aug 13, 2015 | 119.54 | 119.69 | 118.06 | 118.86 | 10,993 | +0.43(+0.36%) |
Aug 12, 2015 | 118.88 | 121.19 | 118.06 | 118.43 | 11,429 | -1.08(-0.91%) |
Aug 11, 2015 | 118.17 | 119.52 | 118.17 | 119.52 | 4,708 | -0.18(-0.15%) |
Aug 10, 2015 | 118.93 | 120.63 | 116.70 | 119.70 | 13,453 | -0.37(-0.31%) |
Aug 07, 2015 | 118.39 | 120.07 | 117.14 | 120.07 | 25,468 | +0.87(+0.73%) |
Aug 06, 2015 | 119.44 | 119.44 | 117.92 | 119.20 | 11,522 | +0.68(+0.57%) |
Aug 05, 2015 | 119.44 | 120.81 | 115.58 | 118.52 | 15,181 | +0.51(+0.44%) |
Aug 04, 2015 | 121.04 | 121.04 | 117.74 | 118.00 | 14,235 | -0.51(-0.43%) |
Aug 03, 2015 | 119.81 | 120.91 | 118.52 | 118.52 | 8,042 | -1.62(-1.35%) |
Jul 31, 2015 | 120.25 | 123.06 | 119.90 | 120.13 | 12,495 | -0.64(-0.53%) |
Jul 30, 2015 | 118.79 | 122.25 | 118.79 | 120.77 | 7,783 | +1.75(+1.47%) |
Jul 29, 2015 | 121.11 | 121.96 | 116.22 | 119.02 | 17,697 | -1.76(-1.46%) |
Jul 28, 2015 | 119.44 | 123.57 | 119.44 | 120.79 | 18,021 | +0.25(+0.21%) |
Jul 27, 2015 | 127.15 | 128.81 | 118.52 | 120.54 | 19,883 | -4.64(-3.71%) |
Jul 24, 2015 | 124.05 | 126.78 | 124.04 | 125.18 | 9,890 | -0.27(-0.21%) |
Jul 23, 2015 | 130.46 | 131.38 | 124.03 | 125.44 | 30,855 | -5.48(-4.18%) |
Jul 22, 2015 | 131.38 | 135.05 | 129.54 | 130.92 | 10,789 | -0.56(-0.43%) |
Jul 21, 2015 | 132.19 | 133.68 | 131.38 | 131.48 | 7,090 | -2.15(-1.61%) |
Jul 20, 2015 | 131.85 | 134.23 | 131.85 | 133.63 | 7,227 | +0.68(+0.51%) |
Jul 17, 2015 | 133.27 | 135.00 | 132.87 | 132.95 | 6,707 | -1.64(-1.22%) |
Jul 16, 2015 | 134.86 | 135.05 | 131.02 | 134.59 | 8,770 | +0.46(+0.34%) |
Jul 15, 2015 | 134.25 | 135.28 | 134.13 | 134.13 | 4,888 | -0.74(-0.54%) |
Jul 14, 2015 | 132.88 | 135.74 | 129.59 | 134.87 | 7,841 | +1.06(+0.79%) |
Jul 13, 2015 | 130.79 | 134.55 | 130.79 | 133.81 | 6,241 | +1.98(+1.50%) |
Jul 10, 2015 | 130.46 | 134.61 | 129.86 | 131.83 | 7,320 | +1.38(+1.06%) |
Jul 09, 2015 | 130.05 | 135.51 | 130.05 | 130.45 | 5,993 | +1.55(+1.20%) |
Jul 08, 2015 | 131.55 | 131.55 | 128.90 | 128.90 | 3,781 | -3.14(-2.38%) |
Jul 07, 2015 | 133.78 | 133.78 | 130.85 | 132.04 | 4,888 | -1.27(-0.95%) |
Jul 06, 2015 | 136.25 | 136.25 | 130.46 | 133.31 | 8,605 | -1.68(-1.25%) |
Jul 02, 2015 | 135.05 | 134.99 | 134.99 | 134.99 | 1,523 | -0.28(-0.21%) |
Jul 01, 2015 | 136.53 | 136.53 | 133.68 | 135.27 | 7,658 | -2.98(-2.15%) |
Jun 30, 2015 | 133.28 | 138.64 | 133.25 | 138.25 | 3,803 | +3.83(+2.85%) |
Jun 29, 2015 | 135.15 | 138.57 | 133.26 | 134.42 | 2,991 | -3.39(-2.46%) |
Jun 26, 2015 | 136.09 | 138.64 | 134.95 | 137.81 | 5,314 | +3.21(+2.38%) |
Jun 25, 2015 | 134.64 | 136.66 | 134.60 | 134.60 | 1,527 | -1.37(-1.01%) |
Jun 24, 2015 | 136.02 | 139.19 | 135.97 | 135.97 | 7,623 | -2.75(-1.98%) |
Jun 23, 2015 | 138.26 | 139.46 | 134.44 | 138.72 | 9,691 | +0.46(+0.33%) |
Jun 22, 2015 | 137.81 | 138.30 | 136.06 | 138.26 | 9,250 | +0.45(+0.33%) |
Jun 19, 2015 | 136.06 | 137.81 | 135.42 | 137.81 | 8,704 | +0.00(+0.00%) |
Jun 18, 2015 | 137.40 | 139.37 | 132.18 | 137.81 | 14,517 | -1.84(-1.32%) |
Jun 17, 2015 | 140.15 | 141.02 | 137.04 | 139.65 | 2,414 | -0.07(-0.05%) |
Jun 16, 2015 | 139.38 | 140.78 | 138.72 | 139.72 | 3,697 | -0.19(-0.14%) |
Jun 15, 2015 | 138.27 | 140.08 | 137.86 | 139.91 | 3,689 | -0.61(-0.43%) |
Jun 12, 2015 | 138.73 | 141.03 | 138.47 | 140.52 | 9,619 | -0.93(-0.66%) |
Jun 11, 2015 | 138.69 | 141.89 | 137.87 | 141.45 | 3,948 | +1.85(+1.32%) |
Jun 10, 2015 | 136.47 | 142.40 | 136.47 | 139.60 | 28,968 | +1.19(+0.86%) |
Jun 09, 2015 | 138.73 | 142.26 | 137.81 | 138.41 | 13,191 | +0.99(+0.72%) |
Jun 08, 2015 | 137.03 | 140.66 | 135.44 | 137.41 | 9,652 | +1.19(+0.88%) |
Jun 05, 2015 | 138.04 | 138.91 | 135.21 | 136.22 | 1,889 | -1.13(-0.82%) |
Jun 04, 2015 | 137.28 | 138.22 | 134.13 | 137.35 | 3,065 | +0.46(+0.34%) |
Jun 03, 2015 | 138.07 | 138.07 | 135.82 | 136.89 | 8,067 | -0.23(-0.17%) |
Jun 02, 2015 | 138.20 | 138.96 | 136.17 | 137.12 | 4,677 | +0.19(+0.14%) |
Jun 01, 2015 | 136.99 | 141.10 | 136.93 | 136.93 | 9,097 | -1.27(-0.92%) |
May 29, 2015 | 141.85 | 142.38 | 137.41 | 138.20 | 7,585 | -2.38(-1.69%) |
May 28, 2015 | 136.25 | 141.47 | 136.25 | 140.57 | 6,343 | +2.71(+1.97%) |
May 27, 2015 | 138.27 | 139.13 | 136.17 | 137.87 | 7,814 | +2.36(+1.74%) |
May 26, 2015 | 136.62 | 136.62 | 134.42 | 135.50 | 12,286 | -4.14(-2.97%) |
May 22, 2015 | 138.73 | 139.65 | 139.65 | 139.65 | 19,047 | -1.33(-0.94%) |
May 21, 2015 | 144.19 | 144.19 | 139.65 | 140.98 | 12,748 | -1.47(-1.03%) |
May 20, 2015 | 142.42 | 144.70 | 140.75 | 142.45 | 7,560 | -1.15(-0.80%) |
May 19, 2015 | 145.94 | 147.00 | 143.54 | 143.60 | 11,108 | -2.71(-1.85%) |
May 18, 2015 | 146.11 | 149.37 | 145.39 | 146.31 | 9,206 | -1.36(-0.92%) |
May 15, 2015 | 148.65 | 150.62 | 145.52 | 147.67 | 11,471 | -1.10(-0.74%) |
May 14, 2015 | 148.24 | 150.42 | 145.85 | 148.77 | 9,080 | +1.34(+0.91%) |
May 13, 2015 | 147.46 | 149.53 | 144.43 | 147.43 | 12,715 | -0.49(-0.33%) |
May 12, 2015 | 147.00 | 151.10 | 145.17 | 147.92 | 15,649 | +0.94(+0.64%) |
May 11, 2015 | 146.12 | 147.53 | 145.22 | 146.97 | 6,554 | +0.70(+0.48%) |
May 08, 2015 | 145.16 | 146.27 | 145.16 | 146.27 | 6,589 | +0.19(+0.13%) |
May 07, 2015 | 142.72 | 146.08 | 142.66 | 146.08 | 10,252 | +1.83(+1.27%) |
May 06, 2015 | 145.16 | 147.00 | 144.25 | 144.25 | 12,056 | -1.29(-0.88%) |
May 05, 2015 | 142.63 | 147.00 | 140.80 | 145.54 | 24,284 | +4.41(+3.12%) |
May 04, 2015 | 141.67 | 142.39 | 137.44 | 141.13 | 16,665 | -1.61(-1.13%) |
May 01, 2015 | 142.76 | 142.76 | 139.49 | 142.73 | 10,773 | +4.23(+3.05%) |
Apr 30, 2015 | 133.75 | 138.73 | 133.75 | 138.51 | 14,223 | +6.68(+5.07%) |
Apr 29, 2015 | 138.52 | 141.35 | 128.68 | 131.83 | 33,552 | -6.69(-4.83%) |
Apr 28, 2015 | 145.91 | 145.91 | 137.81 | 138.52 | 11,787 | -5.68(-3.94%) |
Apr 27, 2015 | 145.18 | 147.00 | 143.32 | 144.19 | 5,751 | -0.98(-0.68%) |
Apr 24, 2015 | 142.50 | 146.99 | 142.48 | 145.18 | 5,568 | +0.98(+0.68%) |
Apr 23, 2015 | 144.24 | 145.02 | 143.32 | 144.19 | 12,334 | -0.96(-0.66%) |
Apr 22, 2015 | 146.03 | 146.10 | 144.48 | 145.15 | 16,549 | -1.34(-0.92%) |
Apr 21, 2015 | 145.53 | 148.02 | 145.53 | 146.49 | 21,714 | +1.32(+0.91%) |
Apr 20, 2015 | 147.00 | 147.69 | 144.52 | 145.17 | 15,330 | +0.71(+0.49%) |
Apr 17, 2015 | 143.14 | 144.93 | 142.59 | 144.46 | 18,922 | +2.02(+1.42%) |
Apr 16, 2015 | 139.70 | 143.32 | 139.69 | 142.44 | 7,735 | -0.28(-0.20%) |
Apr 15, 2015 | 139.79 | 142.86 | 137.77 | 142.72 | 6,712 | +2.44(+1.74%) |
Apr 14, 2015 | 140.20 | 141.71 | 137.35 | 140.28 | 9,916 | +1.41(+1.02%) |
Apr 13, 2015 | 139.93 | 143.24 | 137.36 | 138.87 | 9,918 | -0.50(-0.36%) |
Apr 10, 2015 | 138.87 | 140.11 | 134.35 | 139.36 | 11,175 | -0.75(-0.53%) |
Apr 09, 2015 | 135.56 | 141.49 | 135.56 | 140.11 | 8,673 | +4.80(+3.54%) |
Apr 08, 2015 | 134.58 | 135.79 | 133.40 | 135.31 | 3,178 | +1.64(+1.22%) |
Apr 07, 2015 | 132.65 | 135.97 | 132.65 | 133.68 | 8,038 | -0.27(-0.20%) |
Apr 06, 2015 | 133.95 | 134.68 | 132.48 | 133.94 | 7,880 | +1.65(+1.24%) |
Apr 02, 2015 | 132.48 | 132.30 | 132.30 | 132.30 | 3,483 | -1.84(-1.37%) |
Apr 01, 2015 | 132.76 | 134.13 | 132.30 | 134.13 | 7,217 | +1.06(+0.79%) |
Mar 31, 2015 | 132.10 | 133.93 | 129.54 | 133.08 | 7,303 | +0.97(+0.74%) |
Mar 30, 2015 | 131.62 | 132.76 | 129.59 | 132.10 | 5,146 | +0.33(+0.25%) |
Mar 27, 2015 | 134.13 | 134.13 | 130.81 | 131.77 | 10,380 | -1.84(-1.37%) |
Mar 26, 2015 | 129.62 | 134.11 | 129.62 | 133.61 | 6,749 | +2.37(+1.81%) |
Mar 25, 2015 | 129.54 | 131.24 | 126.72 | 131.24 | 15,782 | +2.33(+1.81%) |
Mar 24, 2015 | 128.62 | 129.53 | 128.62 | 128.91 | 3,868 | +0.24(+0.19%) |
Mar 23, 2015 | 128.67 | 129.91 | 125.32 | 128.67 | 9,409 | +0.68(+0.53%) |
Mar 20, 2015 | 125.36 | 133.05 | 125.06 | 127.99 | 11,016 | +1.98(+1.58%) |
Mar 19, 2015 | 129.94 | 130.45 | 125.33 | 126.00 | 6,648 | -2.12(-1.66%) |
Mar 18, 2015 | 130.92 | 130.92 | 125.98 | 128.13 | 19,243 | -3.41(-2.59%) |
Mar 17, 2015 | 130.78 | 134.13 | 130.74 | 131.53 | 10,991 | -2.60(-1.94%) |
Mar 16, 2015 | 135.19 | 135.19 | 130.74 | 134.13 | 15,781 | -3.21(-2.33%) |
Mar 13, 2015 | 136.84 | 138.76 | 135.51 | 137.34 | 14,906 | +0.31(+0.23%) |
Mar 12, 2015 | 139.18 | 139.18 | 135.48 | 137.03 | 6,641 | -0.78(-0.57%) |
Mar 11, 2015 | 135.05 | 137.81 | 131.39 | 137.81 | 4,900 | +5.98(+4.54%) |
Mar 10, 2015 | 131.62 | 134.13 | 131.38 | 131.83 | 7,187 | -0.55(-0.42%) |
Mar 09, 2015 | 131.38 | 135.94 | 130.46 | 132.38 | 9,679 | -2.12(-1.58%) |
Mar 06, 2015 | 129.99 | 134.59 | 129.04 | 134.50 | 15,441 | +2.00(+1.51%) |
Mar 05, 2015 | 133.68 | 133.68 | 131.03 | 132.50 | 6,291 | +1.48(+1.13%) |
Mar 04, 2015 | 129.22 | 131.02 | 126.79 | 131.02 | 9,088 | +0.17(+0.13%) |
Mar 03, 2015 | 132.64 | 132.64 | 126.53 | 130.85 | 15,744 | +1.38(+1.07%) |
Mar 02, 2015 | 125.01 | 129.48 | 124.73 | 129.46 | 10,003 | +1.95(+1.53%) |
Feb 27, 2015 | 122.86 | 127.51 | 122.40 | 127.51 | 4,677 | +4.65(+3.78%) |
Feb 26, 2015 | 118.73 | 123.34 | 118.09 | 122.86 | 9,077 | +3.35(+2.80%) |
Feb 25, 2015 | 118.87 | 121.48 | 118.07 | 119.51 | 10,155 | +1.45(+1.23%) |
Feb 24, 2015 | 122.85 | 123.53 | 117.46 | 118.07 | 6,040 | -1.94(-1.62%) |
Feb 23, 2015 | 115.02 | 120.60 | 112.79 | 120.01 | 10,137 | +3.20(+2.74%) |
Feb 20, 2015 | 115.79 | 116.95 | 114.61 | 116.81 | 10,737 | +0.71(+0.61%) |
Feb 19, 2015 | 115.37 | 117.21 | 113.43 | 116.10 | 11,840 | -0.61(-0.53%) |
Feb 18, 2015 | 116.96 | 119.19 | 113.80 | 116.72 | 24,781 | -3.94(-3.27%) |
Feb 17, 2015 | 120.42 | 121.94 | 117.73 | 120.66 | 25,279 | -4.03(-3.23%) |
Feb 13, 2015 | 130.36 | 124.69 | 124.69 | 124.69 | 15,051 | -3.08(-2.41%) |
Feb 12, 2015 | 125.61 | 127.78 | 125.60 | 127.77 | 12,719 | +2.16(+1.72%) |
Feb 11, 2015 | 122.15 | 125.61 | 122.15 | 125.61 | 12,792 | +1.76(+1.42%) |
Feb 10, 2015 | 120.80 | 124.47 | 117.82 | 123.85 | 11,681 | +2.82(+2.33%) |
Feb 09, 2015 | 121.93 | 122.01 | 121.03 | 121.03 | 9,676 | +1.83(+1.54%) |
Feb 06, 2015 | 115.53 | 119.50 | 115.53 | 119.19 | 12,047 | +4.32(+3.76%) |
Feb 05, 2015 | 115.93 | 117.27 | 114.37 | 114.87 | 17,444 | +2.42(+2.15%) |
Feb 04, 2015 | 113.88 | 114.28 | 111.69 | 112.45 | 22,592 | +0.32(+0.29%) |
Feb 03, 2015 | 108.05 | 114.42 | 108.05 | 112.13 | 19,421 | +3.46(+3.18%) |