Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 56.97 | 60.23 | 56.83 | 60.22 | 3,508,785 | +3.75(+6.63%) |
Jan 28, 2016 | 57.83 | 59.36 | 55.70 | 56.47 | 4,090,759 | +0.82(+1.48%) |
Jan 27, 2016 | 56.06 | 58.12 | 54.77 | 55.65 | 3,492,103 | -1.06(-1.86%) |
Jan 26, 2016 | 55.12 | 57.00 | 53.35 | 56.70 | 3,424,600 | +2.16(+3.95%) |
Jan 25, 2016 | 54.53 | 57.01 | 53.90 | 54.55 | 6,321,457 | +1.64(+3.09%) |
Jan 22, 2016 | 52.76 | 54.36 | 51.83 | 52.91 | 4,014,659 | +2.23(+4.39%) |
Jan 21, 2016 | 50.45 | 51.39 | 48.58 | 50.68 | 4,557,531 | +0.31(+0.62%) |
Jan 20, 2016 | 51.43 | 51.60 | 46.96 | 50.37 | 6,946,714 | -2.50(-4.74%) |
Jan 19, 2016 | 53.52 | 54.66 | 51.25 | 52.88 | 6,543,293 | +0.68(+1.30%) |
Jan 15, 2016 | 47.54 | 52.20 | 52.20 | 52.20 | 11,795,809 | +6.14(+13.34%) |
Jan 14, 2016 | 47.18 | 47.38 | 44.67 | 46.05 | 5,566,275 | -0.87(-1.85%) |
Jan 13, 2016 | 50.22 | 50.87 | 46.17 | 46.92 | 6,050,065 | -2.82(-5.66%) |
Jan 12, 2016 | 52.27 | 52.42 | 49.12 | 49.74 | 4,255,586 | -1.05(-2.06%) |
Jan 11, 2016 | 52.77 | 53.64 | 50.09 | 50.78 | 5,155,566 | -0.85(-1.65%) |
Jan 08, 2016 | 55.00 | 56.42 | 51.46 | 51.63 | 6,418,921 | -2.19(-4.07%) |
Jan 07, 2016 | 57.18 | 57.24 | 53.47 | 53.82 | 6,176,162 | -5.59(-9.41%) |
Jan 06, 2016 | 60.57 | 61.59 | 58.45 | 59.41 | 3,704,307 | -3.25(-5.18%) |
Jan 05, 2016 | 61.92 | 64.96 | 60.49 | 62.66 | 4,792,789 | +1.16(+1.89%) |
Jan 04, 2016 | 59.94 | 61.95 | 57.80 | 61.50 | 4,751,504 | -0.38(-0.61%) |
Dec 31, 2015 | 61.35 | 61.87 | 61.87 | 61.87 | 1,839,694 | +0.49(+0.80%) |
Dec 30, 2015 | 62.21 | 63.23 | 61.15 | 61.38 | 2,134,425 | -1.32(-2.11%) |
Dec 29, 2015 | 61.75 | 63.73 | 61.65 | 62.70 | 2,923,799 | +1.59(+2.60%) |
Dec 28, 2015 | 61.70 | 61.77 | 59.46 | 61.11 | 2,091,392 | -0.74(-1.20%) |
Dec 24, 2015 | 61.39 | 61.85 | 61.85 | 61.85 | 1,498,393 | +0.20(+0.32%) |
Dec 23, 2015 | 60.94 | 62.37 | 60.72 | 61.66 | 2,733,044 | +1.16(+1.92%) |
Dec 22, 2015 | 58.95 | 61.25 | 58.13 | 60.49 | 3,984,935 | +1.69(+2.87%) |
Dec 21, 2015 | 56.79 | 59.10 | 56.16 | 58.80 | 3,341,747 | +2.11(+3.72%) |
Dec 18, 2015 | 57.33 | 58.52 | 56.57 | 56.69 | 8,622,533 | -0.78(-1.35%) |
Dec 17, 2015 | 61.79 | 61.87 | 57.41 | 57.47 | 4,190,683 | -4.22(-6.84%) |
Dec 16, 2015 | 60.06 | 61.88 | 58.87 | 61.69 | 4,684,742 | +2.64(+4.47%) |
Dec 15, 2015 | 57.00 | 60.09 | 56.68 | 59.05 | 4,479,022 | +2.92(+5.21%) |
Dec 14, 2015 | 56.60 | 57.94 | 55.34 | 56.13 | 3,253,512 | -0.32(-0.57%) |
Dec 11, 2015 | 58.62 | 59.31 | 55.50 | 56.45 | 6,172,895 | -2.98(-5.01%) |
Dec 10, 2015 | 62.60 | 62.67 | 59.30 | 59.43 | 5,310,325 | -3.09(-4.93%) |
Dec 09, 2015 | 59.70 | 65.28 | 58.71 | 62.52 | 14,188,116 | +7.25(+13.12%) |
Dec 08, 2015 | 56.16 | 56.90 | 54.05 | 55.26 | 5,076,631 | -2.50(-4.33%) |
Dec 07, 2015 | 57.32 | 58.26 | 56.44 | 57.77 | 3,832,529 | +0.00(+0.00%) |
Dec 04, 2015 | 58.19 | 59.23 | 56.28 | 57.77 | 4,742,635 | -0.43(-0.74%) |
Dec 03, 2015 | 61.21 | 61.54 | 56.95 | 58.20 | 4,190,482 | -3.06(-4.99%) |
Dec 02, 2015 | 59.25 | 64.01 | 59.05 | 61.25 | 7,727,458 | +1.51(+2.53%) |
Dec 01, 2015 | 57.04 | 60.17 | 56.78 | 59.74 | 7,128,957 | +3.61(+6.44%) |
Nov 30, 2015 | 54.95 | 56.26 | 54.40 | 56.13 | 3,217,984 | +1.54(+2.82%) |
Nov 27, 2015 | 55.04 | 55.37 | 53.01 | 54.59 | 2,556,539 | -1.07(-1.93%) |
Nov 25, 2015 | 56.71 | 55.67 | 55.67 | 55.67 | 2,637,481 | -0.63(-1.11%) |
Nov 24, 2015 | 53.33 | 57.23 | 53.33 | 56.29 | 6,293,443 | +2.43(+4.52%) |
Nov 23, 2015 | 53.21 | 54.97 | 53.21 | 53.86 | 2,714,665 | +0.60(+1.12%) |
Nov 20, 2015 | 55.26 | 55.34 | 52.84 | 53.26 | 4,225,212 | -1.99(-3.59%) |
Nov 19, 2015 | 54.73 | 56.02 | 54.13 | 55.25 | 2,990,026 | +0.42(+0.77%) |
Nov 18, 2015 | 54.97 | 55.71 | 51.56 | 54.82 | 6,268,898 | -0.22(-0.41%) |
Nov 17, 2015 | 57.48 | 57.63 | 54.68 | 55.05 | 3,297,100 | -1.73(-3.04%) |
Nov 16, 2015 | 55.56 | 57.12 | 54.23 | 56.77 | 3,380,344 | +1.15(+2.07%) |
Nov 13, 2015 | 57.47 | 57.95 | 55.49 | 55.62 | 4,394,297 | -2.24(-3.86%) |
Nov 12, 2015 | 58.46 | 60.81 | 57.38 | 57.86 | 3,321,439 | -0.98(-1.67%) |
Nov 11, 2015 | 60.52 | 60.81 | 57.78 | 58.84 | 4,107,242 | -1.30(-2.16%) |
Nov 10, 2015 | 60.17 | 61.22 | 58.29 | 60.14 | 4,265,977 | -0.80(-1.32%) |
Nov 09, 2015 | 63.59 | 63.85 | 59.47 | 60.94 | 8,389,514 | -4.78(-7.27%) |
Nov 06, 2015 | 65.29 | 65.89 | 64.46 | 65.72 | 2,391,010 | +0.90(+1.38%) |
Nov 05, 2015 | 64.79 | 66.46 | 64.18 | 64.82 | 2,546,149 | +0.10(+0.15%) |
Nov 04, 2015 | 66.51 | 67.23 | 63.51 | 64.72 | 4,825,502 | -1.23(-1.87%) |
Nov 03, 2015 | 63.75 | 67.03 | 63.02 | 65.96 | 5,198,202 | +1.84(+2.87%) |
Nov 02, 2015 | 63.64 | 65.43 | 62.74 | 64.12 | 4,807,873 | +1.99(+3.20%) |
Oct 30, 2015 | 61.52 | 62.73 | 60.85 | 62.13 | 3,321,638 | +0.04(+0.07%) |
Oct 29, 2015 | 61.28 | 63.35 | 60.54 | 62.08 | 5,160,654 | +2.31(+3.86%) |
Oct 28, 2015 | 57.08 | 59.89 | 56.22 | 59.77 | 4,226,585 | +2.43(+4.24%) |
Oct 27, 2015 | 58.77 | 60.01 | 56.95 | 57.34 | 2,980,721 | -1.64(-2.79%) |
Oct 26, 2015 | 59.88 | 60.29 | 58.14 | 58.98 | 2,490,491 | -1.06(-1.76%) |
Oct 23, 2015 | 56.82 | 60.46 | 56.59 | 60.04 | 4,926,816 | +3.93(+7.00%) |
Oct 22, 2015 | 58.24 | 58.80 | 54.42 | 56.12 | 7,133,877 | -1.15(-2.00%) |
Oct 21, 2015 | 59.63 | 59.77 | 57.14 | 57.26 | 5,767,719 | -2.18(-3.66%) |
Oct 20, 2015 | 61.11 | 62.08 | 58.84 | 59.44 | 4,526,759 | -1.18(-1.95%) |
Oct 19, 2015 | 62.98 | 63.06 | 59.65 | 60.62 | 8,378,674 | -4.13(-6.38%) |
Oct 16, 2015 | 59.11 | 66.88 | 58.93 | 64.75 | 18,054,404 | -0.76(-1.17%) |
Oct 15, 2015 | 67.19 | 68.61 | 63.00 | 65.51 | 9,538,344 | +1.23(+1.92%) |
Oct 14, 2015 | 62.77 | 64.70 | 62.65 | 64.28 | 4,350,022 | +1.82(+2.92%) |
Oct 13, 2015 | 62.97 | 64.62 | 61.86 | 62.46 | 5,973,820 | -0.78(-1.24%) |
Oct 12, 2015 | 66.35 | 67.79 | 62.92 | 63.24 | 6,953,204 | -3.73(-5.57%) |
Oct 09, 2015 | 66.61 | 67.72 | 65.01 | 66.97 | 7,774,175 | -0.45(-0.67%) |
Oct 08, 2015 | 63.51 | 67.93 | 62.88 | 67.42 | 8,801,434 | +3.48(+5.45%) |
Oct 07, 2015 | 61.31 | 65.23 | 61.28 | 63.94 | 11,771,658 | +3.68(+6.10%) |
Oct 06, 2015 | 57.36 | 60.68 | 57.31 | 60.26 | 9,515,051 | +2.63(+4.56%) |
Oct 05, 2015 | 56.67 | 59.67 | 53.78 | 57.63 | 14,295,122 | +1.22(+2.16%) |
Oct 02, 2015 | 49.09 | 56.63 | 48.63 | 56.42 | 17,061,482 | +10.49(+22.84%) |
Oct 01, 2015 | 47.46 | 47.82 | 45.26 | 45.93 | 5,342,387 | -1.25(-2.65%) |
Sep 30, 2015 | 48.35 | 48.39 | 46.63 | 47.18 | 4,802,191 | -0.09(-0.19%) |
Sep 29, 2015 | 47.48 | 48.93 | 46.42 | 47.27 | 7,005,227 | -1.07(-2.21%) |
Sep 28, 2015 | 51.45 | 51.47 | 48.29 | 48.33 | 5,313,399 | -3.38(-6.54%) |
Sep 25, 2015 | 53.93 | 53.97 | 51.63 | 51.72 | 5,548,922 | -1.42(-2.67%) |
Sep 24, 2015 | 53.20 | 54.89 | 53.07 | 53.14 | 5,959,748 | -0.36(-0.68%) |
Sep 23, 2015 | 56.21 | 56.22 | 53.34 | 53.50 | 6,150,887 | -3.28(-5.77%) |
Sep 22, 2015 | 57.73 | 57.85 | 56.72 | 56.78 | 4,234,987 | -2.34(-3.95%) |
Sep 21, 2015 | 61.08 | 61.25 | 58.90 | 59.12 | 3,285,032 | -1.67(-2.75%) |
Sep 18, 2015 | 61.82 | 62.22 | 60.49 | 60.79 | 4,254,480 | -1.63(-2.60%) |
Sep 17, 2015 | 65.13 | 65.27 | 62.17 | 62.41 | 4,322,600 | -3.12(-4.76%) |
Sep 16, 2015 | 62.86 | 66.70 | 62.66 | 65.53 | 4,362,931 | +3.05(+4.88%) |
Sep 15, 2015 | 60.34 | 62.57 | 60.28 | 62.48 | 2,787,616 | +1.67(+2.75%) |
Sep 14, 2015 | 59.95 | 60.97 | 59.26 | 60.81 | 3,407,176 | +0.67(+1.11%) |
Sep 11, 2015 | 61.82 | 62.81 | 59.72 | 60.15 | 5,213,584 | -1.73(-2.80%) |
Sep 10, 2015 | 63.90 | 63.99 | 60.49 | 61.88 | 8,780,269 | -2.99(-4.61%) |
Sep 09, 2015 | 67.48 | 68.17 | 64.84 | 64.87 | 4,077,446 | -1.61(-2.42%) |
Sep 08, 2015 | 66.20 | 67.93 | 66.01 | 66.48 | 4,510,472 | +1.58(+2.44%) |
Sep 04, 2015 | 64.29 | 64.90 | 64.90 | 64.90 | 3,473,276 | -0.67(-1.02%) |
Sep 03, 2015 | 63.85 | 65.87 | 63.85 | 65.57 | 3,296,591 | +1.23(+1.92%) |
Sep 02, 2015 | 65.14 | 65.28 | 63.02 | 64.33 | 5,192,762 | +1.28(+2.03%) |
Sep 01, 2015 | 64.75 | 65.41 | 62.63 | 63.05 | 4,399,106 | -3.61(-5.41%) |
Aug 31, 2015 | 68.59 | 68.99 | 66.54 | 66.66 | 3,222,707 | -2.80(-4.03%) |
Aug 28, 2015 | 68.99 | 70.46 | 68.43 | 69.46 | 2,457,906 | -0.28(-0.41%) |
Aug 27, 2015 | 67.64 | 70.15 | 67.22 | 69.74 | 3,825,103 | +3.76(+5.69%) |
Aug 26, 2015 | 68.93 | 68.98 | 63.28 | 65.98 | 5,241,454 | -1.26(-1.88%) |
Aug 25, 2015 | 70.44 | 70.71 | 67.15 | 67.24 | 3,863,089 | -0.68(-1.01%) |
Aug 24, 2015 | 66.61 | 72.26 | 64.62 | 67.93 | 6,709,173 | -4.70(-6.47%) |
Aug 21, 2015 | 74.25 | 75.26 | 72.24 | 72.63 | 4,268,912 | -3.38(-4.45%) |
Aug 20, 2015 | 79.05 | 79.94 | 75.94 | 76.01 | 2,851,795 | -4.15(-5.17%) |
Aug 19, 2015 | 80.26 | 80.95 | 79.21 | 80.16 | 2,524,047 | -0.58(-0.72%) |
Aug 18, 2015 | 81.39 | 81.71 | 80.27 | 80.74 | 2,016,603 | -0.90(-1.10%) |
Aug 17, 2015 | 81.71 | 83.03 | 80.74 | 81.63 | 2,780,200 | -0.23(-0.28%) |
Aug 14, 2015 | 84.07 | 84.79 | 81.75 | 81.86 | 2,452,888 | -2.18(-2.59%) |
Aug 13, 2015 | 86.67 | 87.25 | 84.01 | 84.04 | 2,510,182 | -2.51(-2.90%) |
Aug 12, 2015 | 86.35 | 86.90 | 83.60 | 86.55 | 3,108,316 | -1.85(-2.09%) |
Aug 11, 2015 | 90.59 | 90.71 | 87.58 | 88.40 | 3,005,066 | -3.97(-4.30%) |
Aug 10, 2015 | 93.14 | 93.25 | 91.24 | 92.37 | 2,662,987 | +0.76(+0.83%) |
Aug 07, 2015 | 89.20 | 92.17 | 89.19 | 91.61 | 2,215,621 | +2.61(+2.93%) |
Aug 06, 2015 | 89.01 | 90.68 | 88.37 | 89.00 | 2,057,605 | -0.50(-0.56%) |
Aug 05, 2015 | 89.27 | 91.66 | 89.08 | 89.50 | 2,011,195 | +0.86(+0.97%) |
Aug 04, 2015 | 89.35 | 90.41 | 87.78 | 88.64 | 2,057,772 | -0.44(-0.50%) |
Aug 03, 2015 | 91.12 | 91.66 | 88.38 | 89.08 | 2,665,018 | -2.15(-2.35%) |
Jul 31, 2015 | 91.84 | 93.18 | 89.98 | 91.23 | 3,221,746 | -0.79(-0.85%) |
Jul 30, 2015 | 87.71 | 92.53 | 87.50 | 92.02 | 5,735,894 | +7.15(+8.42%) |
Jul 29, 2015 | 86.76 | 88.20 | 84.73 | 84.87 | 4,614,468 | -1.75(-2.02%) |
Jul 28, 2015 | 87.40 | 88.37 | 86.07 | 86.62 | 2,968,485 | -1.08(-1.23%) |
Jul 27, 2015 | 88.40 | 89.49 | 86.70 | 87.70 | 2,522,107 | -2.83(-3.12%) |
Jul 24, 2015 | 92.65 | 92.65 | 89.66 | 90.52 | 1,856,787 | -1.65(-1.79%) |
Jul 23, 2015 | 92.09 | 93.37 | 91.04 | 92.18 | 3,004,955 | +2.70(+3.01%) |
Jul 22, 2015 | 89.19 | 90.04 | 88.13 | 89.48 | 1,954,250 | -0.15(-0.17%) |
Jul 21, 2015 | 88.46 | 90.22 | 88.24 | 89.63 | 1,456,576 | +1.24(+1.40%) |
Jul 20, 2015 | 89.40 | 90.14 | 88.27 | 88.39 | 1,936,178 | -1.49(-1.66%) |
Jul 17, 2015 | 91.74 | 91.81 | 89.73 | 89.89 | 1,723,117 | -1.85(-2.01%) |
Jul 16, 2015 | 92.28 | 92.69 | 90.82 | 91.74 | 1,314,884 | +0.34(+0.37%) |
Jul 15, 2015 | 94.68 | 94.68 | 90.54 | 91.40 | 2,370,600 | -3.39(-3.58%) |
Jul 14, 2015 | 95.09 | 96.10 | 94.18 | 94.79 | 2,093,493 | -0.56(-0.58%) |
Jul 13, 2015 | 96.16 | 97.49 | 94.81 | 95.35 | 3,975,630 | +3.53(+3.84%) |
Jul 10, 2015 | 94.37 | 94.55 | 91.49 | 91.82 | 2,730,140 | -1.15(-1.24%) |
Jul 09, 2015 | 93.91 | 96.38 | 92.63 | 92.97 | 3,039,173 | +0.94(+1.02%) |
Jul 08, 2015 | 96.00 | 96.58 | 91.75 | 92.04 | 4,160,670 | -6.37(-6.48%) |
Jul 07, 2015 | 92.22 | 98.98 | 91.22 | 98.41 | 5,294,724 | +6.60(+7.19%) |
Jul 06, 2015 | 90.35 | 92.77 | 90.22 | 91.81 | 2,529,207 | +0.30(+0.33%) |
Jul 02, 2015 | 92.04 | 91.51 | 91.51 | 91.51 | 3,414,570 | +0.42(+0.46%) |
Jul 01, 2015 | 90.93 | 94.80 | 90.54 | 91.09 | 5,142,706 | +3.89(+4.46%) |
Jun 30, 2015 | 84.75 | 88.59 | 84.28 | 87.20 | 5,023,838 | +4.19(+5.05%) |
Jun 29, 2015 | 82.88 | 84.83 | 82.71 | 83.01 | 3,488,122 | -2.27(-2.66%) |
Jun 26, 2015 | 86.42 | 86.55 | 85.10 | 85.28 | 2,656,178 | -1.32(-1.52%) |
Jun 25, 2015 | 87.25 | 87.49 | 86.44 | 86.60 | 1,743,325 | -0.19(-0.22%) |
Jun 24, 2015 | 88.30 | 88.59 | 86.58 | 86.80 | 2,593,745 | -1.81(-2.04%) |
Jun 23, 2015 | 88.68 | 89.03 | 86.40 | 88.61 | 3,981,708 | -0.61(-0.68%) |
Jun 22, 2015 | 91.47 | 91.80 | 88.85 | 89.22 | 1,909,956 | -1.91(-2.09%) |
Jun 19, 2015 | 93.14 | 93.21 | 90.87 | 91.13 | 3,224,114 | -1.90(-2.04%) |
Jun 18, 2015 | 92.30 | 94.39 | 92.30 | 93.03 | 1,713,118 | +0.88(+0.96%) |
Jun 17, 2015 | 91.37 | 92.42 | 90.54 | 92.14 | 1,473,465 | +1.27(+1.40%) |
Jun 16, 2015 | 90.28 | 91.77 | 89.82 | 90.87 | 2,064,231 | +0.03(+0.03%) |
Jun 15, 2015 | 89.99 | 91.65 | 89.96 | 90.84 | 1,457,348 | +0.00(+0.00%) |
Jun 12, 2015 | 91.74 | 92.12 | 90.41 | 90.84 | 1,686,657 | -1.47(-1.59%) |
Jun 11, 2015 | 91.45 | 92.42 | 90.42 | 92.31 | 1,555,978 | +1.09(+1.19%) |
Jun 10, 2015 | 90.62 | 91.85 | 89.73 | 91.22 | 2,260,420 | +0.83(+0.92%) |
Jun 09, 2015 | 90.32 | 91.18 | 89.69 | 90.39 | 2,330,956 | -0.11(-0.12%) |
Jun 08, 2015 | 93.65 | 93.91 | 90.45 | 90.50 | 4,701,558 | -5.96(-6.18%) |
Jun 05, 2015 | 96.65 | 96.88 | 94.89 | 96.45 | 2,753,365 | -0.27(-0.27%) |
Jun 04, 2015 | 93.35 | 97.17 | 93.24 | 96.72 | 6,689,385 | +6.53(+7.24%) |
Jun 03, 2015 | 88.97 | 90.85 | 88.62 | 90.19 | 2,921,822 | +1.76(+1.99%) |
Jun 02, 2015 | 86.87 | 89.57 | 86.65 | 88.43 | 2,612,634 | +1.56(+1.80%) |
Jun 01, 2015 | 89.29 | 89.29 | 86.51 | 86.87 | 4,334,324 | -2.12(-2.38%) |
May 29, 2015 | 90.81 | 91.02 | 88.77 | 88.99 | 3,400,471 | -2.03(-2.23%) |
May 28, 2015 | 90.98 | 91.70 | 90.58 | 91.02 | 2,691,208 | -0.50(-0.55%) |
May 27, 2015 | 92.42 | 92.43 | 90.96 | 91.52 | 2,155,334 | -0.49(-0.54%) |
May 26, 2015 | 93.72 | 93.90 | 91.69 | 92.02 | 2,980,648 | -2.14(-2.27%) |
May 22, 2015 | 95.77 | 94.16 | 94.16 | 94.16 | 1,599,734 | -1.38(-1.44%) |
May 21, 2015 | 95.01 | 96.94 | 95.01 | 95.54 | 2,041,680 | +0.36(+0.38%) |
May 20, 2015 | 94.40 | 96.51 | 93.98 | 95.17 | 2,517,957 | +1.19(+1.27%) |
May 19, 2015 | 94.39 | 94.61 | 93.18 | 93.98 | 2,365,599 | -0.46(-0.49%) |
May 18, 2015 | 93.94 | 94.76 | 92.98 | 94.44 | 2,468,286 | +0.06(+0.07%) |
May 15, 2015 | 95.43 | 96.53 | 93.70 | 94.38 | 3,134,574 | -1.77(-1.84%) |
May 14, 2015 | 98.56 | 98.60 | 95.93 | 96.15 | 2,312,487 | -1.93(-1.96%) |
May 13, 2015 | 99.33 | 99.72 | 97.89 | 98.07 | 1,604,140 | -1.07(-1.08%) |
May 12, 2015 | 100.42 | 100.73 | 99.08 | 99.14 | 1,781,143 | -1.68(-1.67%) |
May 11, 2015 | 104.06 | 104.06 | 100.75 | 100.82 | 2,630,044 | -3.32(-3.19%) |
May 08, 2015 | 101.65 | 104.28 | 101.46 | 104.14 | 3,107,689 | +3.44(+3.41%) |
May 07, 2015 | 100.23 | 102.34 | 100.03 | 100.71 | 1,809,220 | +0.67(+0.67%) |
May 06, 2015 | 102.30 | 102.79 | 99.58 | 100.03 | 2,889,236 | -2.42(-2.36%) |
May 05, 2015 | 102.79 | 103.74 | 101.48 | 102.45 | 2,618,921 | -0.65(-0.63%) |
May 04, 2015 | 99.67 | 104.64 | 99.56 | 103.11 | 5,258,666 | +3.93(+3.97%) |
May 01, 2015 | 98.23 | 99.70 | 96.79 | 99.17 | 2,793,398 | +1.44(+1.48%) |
Apr 30, 2015 | 95.55 | 98.34 | 95.31 | 97.73 | 6,190,838 | +2.02(+2.11%) |
Apr 29, 2015 | 102.24 | 102.24 | 95.27 | 95.71 | 17,836,344 | -19.10(-16.64%) |
Apr 28, 2015 | 113.10 | 116.14 | 112.29 | 114.81 | 4,501,400 | +1.45(+1.28%) |
Apr 27, 2015 | 114.87 | 115.27 | 113.11 | 113.36 | 1,540,804 | -1.11(-0.97%) |
Apr 24, 2015 | 113.85 | 115.53 | 113.42 | 114.46 | 1,385,972 | +1.77(+1.57%) |
Apr 23, 2015 | 111.67 | 113.99 | 111.00 | 112.70 | 1,538,073 | -0.87(-0.76%) |
Apr 22, 2015 | 112.12 | 114.32 | 110.61 | 113.56 | 1,801,971 | +2.02(+1.81%) |
Apr 21, 2015 | 113.94 | 113.99 | 111.22 | 111.54 | 1,612,809 | -1.92(-1.69%) |
Apr 20, 2015 | 111.59 | 114.51 | 111.33 | 113.46 | 1,869,720 | +3.03(+2.75%) |
Apr 17, 2015 | 110.95 | 112.79 | 109.55 | 110.43 | 1,742,818 | -1.63(-1.45%) |
Apr 16, 2015 | 114.44 | 115.15 | 111.92 | 112.05 | 1,519,625 | -2.35(-2.05%) |
Apr 15, 2015 | 111.74 | 114.61 | 110.51 | 114.40 | 2,505,336 | +2.19(+1.95%) |
Apr 14, 2015 | 114.90 | 115.51 | 111.47 | 112.21 | 3,568,120 | -5.34(-4.54%) |
Apr 13, 2015 | 118.78 | 119.22 | 117.32 | 117.55 | 2,254,528 | -2.13(-1.78%) |
Apr 10, 2015 | 119.84 | 119.97 | 117.33 | 119.68 | 2,016,585 | -0.54(-0.45%) |
Apr 09, 2015 | 116.47 | 120.48 | 116.19 | 120.22 | 2,919,627 | +6.47(+5.69%) |
Apr 08, 2015 | 114.25 | 115.76 | 112.48 | 113.75 | 1,894,127 | +1.23(+1.09%) |
Apr 07, 2015 | 115.03 | 115.78 | 112.52 | 112.52 | 1,832,500 | -2.50(-2.17%) |
Apr 06, 2015 | 112.57 | 116.18 | 112.12 | 115.02 | 2,333,995 | +1.16(+1.02%) |
Apr 02, 2015 | 110.62 | 113.86 | 113.86 | 113.86 | 1,529,973 | +3.41(+3.08%) |
Apr 01, 2015 | 110.96 | 111.79 | 108.83 | 110.45 | 1,945,111 | -0.31(-0.28%) |
Mar 31, 2015 | 111.41 | 114.24 | 110.69 | 110.76 | 1,547,551 | -1.39(-1.24%) |
Mar 30, 2015 | 111.49 | 112.77 | 110.58 | 112.15 | 1,318,791 | +1.07(+0.96%) |
Mar 27, 2015 | 111.75 | 111.78 | 110.72 | 111.08 | 1,109,821 | -0.53(-0.48%) |
Mar 26, 2015 | 112.53 | 113.09 | 111.08 | 111.62 | 2,169,636 | -2.08(-1.83%) |
Mar 25, 2015 | 114.39 | 114.42 | 112.24 | 113.70 | 1,788,578 | -0.25(-0.22%) |
Mar 24, 2015 | 116.25 | 116.37 | 113.72 | 113.94 | 2,503,246 | -2.24(-1.92%) |
Mar 23, 2015 | 114.09 | 119.98 | 112.28 | 116.18 | 3,721,795 | +1.81(+1.59%) |
Mar 20, 2015 | 115.95 | 117.25 | 114.15 | 114.37 | 2,751,424 | -0.11(-0.10%) |
Mar 19, 2015 | 109.99 | 114.74 | 109.53 | 114.48 | 4,073,289 | +6.33(+5.85%) |
Mar 18, 2015 | 108.79 | 109.23 | 106.93 | 108.16 | 5,400,104 | -1.46(-1.33%) |
Mar 17, 2015 | 110.86 | 112.58 | 109.47 | 109.62 | 2,830,176 | -0.94(-0.85%) |
Mar 16, 2015 | 110.06 | 112.15 | 107.79 | 110.55 | 4,924,732 | -1.25(-1.12%) |
Mar 13, 2015 | 110.33 | 112.75 | 109.47 | 111.81 | 2,969,951 | +0.66(+0.59%) |
Mar 12, 2015 | 112.56 | 114.06 | 110.09 | 111.15 | 2,777,130 | -0.27(-0.24%) |
Mar 11, 2015 | 113.93 | 114.22 | 111.02 | 111.42 | 3,558,032 | -2.54(-2.23%) |
Mar 10, 2015 | 115.23 | 116.55 | 113.93 | 113.95 | 4,192,725 | -2.93(-2.51%) |
Mar 09, 2015 | 119.22 | 119.81 | 115.82 | 116.88 | 6,144,935 | -3.66(-3.04%) |
Mar 06, 2015 | 121.10 | 121.49 | 119.69 | 120.54 | 3,240,904 | -1.76(-1.44%) |
Mar 05, 2015 | 121.65 | 122.52 | 120.33 | 122.30 | 2,384,752 | +0.16(+0.13%) |
Mar 04, 2015 | 122.03 | 122.30 | 119.18 | 122.14 | 3,212,791 | -1.10(-0.90%) |
Mar 03, 2015 | 125.02 | 127.37 | 122.84 | 123.25 | 2,439,556 | -2.08(-1.66%) |
Mar 02, 2015 | 125.38 | 127.94 | 125.22 | 125.32 | 1,626,964 | -0.06(-0.05%) |
Feb 27, 2015 | 126.12 | 126.82 | 124.58 | 125.38 | 1,273,513 | -0.24(-0.19%) |
Feb 26, 2015 | 125.86 | 128.26 | 125.18 | 125.62 | 2,109,312 | -0.25(-0.20%) |
Feb 25, 2015 | 128.01 | 128.01 | 124.03 | 125.87 | 4,114,766 | -3.47(-2.69%) |
Feb 24, 2015 | 132.19 | 132.22 | 129.21 | 129.34 | 3,150,373 | -6.45(-4.75%) |
Feb 23, 2015 | 136.55 | 137.63 | 134.53 | 135.79 | 2,639,151 | -3.64(-2.61%) |
Feb 20, 2015 | 139.25 | 139.45 | 137.48 | 139.44 | 1,046,726 | -0.09(-0.06%) |
Feb 19, 2015 | 139.66 | 140.54 | 138.49 | 139.52 | 1,001,689 | +0.04(+0.03%) |
Feb 18, 2015 | 138.93 | 140.83 | 138.07 | 139.48 | 1,457,938 | +1.34(+0.97%) |
Feb 17, 2015 | 139.65 | 140.09 | 136.22 | 138.14 | 2,058,108 | -2.06(-1.47%) |
Feb 13, 2015 | 136.80 | 140.20 | 140.20 | 140.20 | 2,447,934 | +4.06(+2.99%) |
Feb 12, 2015 | 133.63 | 136.37 | 132.55 | 136.14 | 2,941,290 | +3.06(+2.30%) |
Feb 11, 2015 | 134.90 | 135.07 | 132.42 | 133.07 | 1,280,375 | -1.68(-1.25%) |
Feb 10, 2015 | 131.77 | 136.26 | 131.38 | 134.75 | 2,702,221 | +5.40(+4.18%) |
Feb 09, 2015 | 126.98 | 130.34 | 126.79 | 129.35 | 1,478,984 | +1.93(+1.51%) |
Feb 06, 2015 | 129.65 | 129.74 | 126.86 | 127.43 | 1,680,739 | -0.34(-0.27%) |
Feb 05, 2015 | 127.66 | 129.13 | 125.87 | 127.77 | 2,016,346 | +0.46(+0.36%) |
Feb 04, 2015 | 132.02 | 134.97 | 125.64 | 127.31 | 5,503,438 | -8.44(-6.22%) |
Feb 03, 2015 | 130.39 | 136.75 | 129.05 | 135.76 | 2,732,082 | +5.28(+4.05%) |