Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 114.91 | 114.91 | 112.68 | 113.26 | 352,965 | -1.60(-1.39%) |
Nov 27, 2015 | 114.89 | 115.30 | 113.48 | 114.86 | 122,614 | +0.41(+0.35%) |
Nov 25, 2015 | 115.80 | 114.45 | 114.45 | 114.45 | 249,561 | -1.34(-1.16%) |
Nov 24, 2015 | 115.41 | 115.80 | 113.50 | 115.80 | 315,108 | +0.59(+0.51%) |
Nov 23, 2015 | 116.41 | 116.84 | 114.53 | 115.21 | 225,642 | -0.73(-0.63%) |
Nov 20, 2015 | 116.61 | 117.69 | 115.08 | 115.94 | 315,212 | +0.38(+0.33%) |
Nov 19, 2015 | 114.10 | 115.68 | 112.57 | 115.56 | 437,075 | +2.28(+2.02%) |
Nov 18, 2015 | 113.77 | 114.28 | 112.29 | 113.28 | 483,588 | -0.28(-0.24%) |
Nov 17, 2015 | 113.81 | 115.37 | 112.67 | 113.55 | 362,875 | +0.26(+0.23%) |
Nov 16, 2015 | 110.40 | 113.41 | 109.77 | 113.29 | 365,808 | +3.41(+3.11%) |
Nov 13, 2015 | 109.90 | 110.39 | 108.77 | 109.88 | 323,495 | -0.43(-0.39%) |
Nov 12, 2015 | 111.35 | 112.17 | 110.31 | 110.31 | 360,681 | -2.23(-1.98%) |
Nov 11, 2015 | 111.32 | 112.97 | 110.27 | 112.54 | 630,508 | +2.08(+1.89%) |
Nov 10, 2015 | 109.95 | 110.97 | 108.58 | 110.46 | 472,648 | +0.50(+0.45%) |
Nov 09, 2015 | 110.98 | 111.15 | 108.43 | 109.96 | 370,864 | -1.22(-1.10%) |
Nov 06, 2015 | 112.88 | 112.97 | 109.38 | 111.18 | 509,416 | -0.97(-0.87%) |
Nov 05, 2015 | 104.78 | 113.07 | 104.03 | 112.16 | 951,565 | +8.41(+8.11%) |
Nov 04, 2015 | 105.24 | 105.44 | 102.78 | 103.75 | 585,590 | -1.08(-1.04%) |
Nov 03, 2015 | 103.93 | 104.96 | 103.15 | 104.83 | 345,904 | +0.47(+0.45%) |
Nov 02, 2015 | 103.68 | 105.09 | 101.62 | 104.36 | 398,044 | +0.98(+0.95%) |
Oct 30, 2015 | 98.82 | 104.30 | 97.89 | 103.37 | 756,738 | +5.27(+5.38%) |
Oct 29, 2015 | 96.72 | 98.24 | 96.72 | 98.10 | 211,074 | +0.96(+0.98%) |
Oct 28, 2015 | 95.68 | 97.35 | 94.94 | 97.14 | 370,665 | +2.22(+2.34%) |
Oct 27, 2015 | 92.88 | 95.04 | 92.01 | 94.92 | 561,793 | +2.15(+2.31%) |
Oct 26, 2015 | 93.69 | 93.76 | 92.43 | 92.77 | 345,640 | -0.94(-1.00%) |
Oct 23, 2015 | 92.66 | 94.13 | 92.57 | 93.71 | 271,793 | +1.78(+1.93%) |
Oct 22, 2015 | 91.03 | 92.60 | 90.84 | 91.94 | 246,291 | +1.23(+1.36%) |
Oct 21, 2015 | 91.30 | 91.74 | 90.57 | 90.70 | 165,114 | +0.02(+0.02%) |
Oct 20, 2015 | 90.14 | 91.67 | 89.99 | 90.69 | 283,765 | +0.51(+0.56%) |
Oct 19, 2015 | 90.99 | 91.64 | 89.95 | 90.18 | 375,751 | -1.39(-1.52%) |
Oct 16, 2015 | 93.24 | 93.37 | 90.89 | 91.57 | 181,288 | -1.78(-1.90%) |
Oct 15, 2015 | 93.58 | 94.00 | 91.92 | 93.34 | 240,678 | -0.27(-0.29%) |
Oct 14, 2015 | 94.79 | 95.45 | 93.27 | 93.61 | 278,442 | -0.78(-0.83%) |
Oct 13, 2015 | 95.68 | 96.64 | 94.31 | 94.39 | 267,436 | -2.04(-2.12%) |
Oct 12, 2015 | 97.86 | 97.86 | 96.15 | 96.44 | 230,657 | -1.40(-1.43%) |
Oct 09, 2015 | 96.75 | 98.00 | 95.77 | 97.83 | 257,383 | +1.76(+1.83%) |
Oct 08, 2015 | 94.48 | 96.69 | 93.99 | 96.07 | 271,730 | +1.08(+1.13%) |
Oct 07, 2015 | 94.13 | 95.65 | 93.13 | 95.00 | 357,170 | +1.65(+1.77%) |
Oct 06, 2015 | 93.51 | 94.29 | 93.07 | 93.34 | 262,125 | +0.00(+0.00%) |
Oct 05, 2015 | 93.28 | 93.86 | 92.63 | 93.34 | 342,958 | +1.17(+1.27%) |
Oct 02, 2015 | 89.83 | 92.17 | 89.27 | 92.17 | 218,897 | +1.03(+1.13%) |
Oct 01, 2015 | 92.09 | 92.75 | 90.08 | 91.14 | 367,924 | -1.21(-1.31%) |
Sep 30, 2015 | 92.01 | 92.79 | 91.06 | 92.35 | 284,818 | +1.55(+1.71%) |
Sep 29, 2015 | 90.05 | 91.07 | 89.21 | 90.80 | 278,748 | +1.18(+1.32%) |
Sep 28, 2015 | 90.40 | 90.97 | 89.14 | 89.62 | 353,107 | -1.50(-1.65%) |
Sep 25, 2015 | 93.21 | 93.34 | 90.62 | 91.12 | 187,328 | -1.17(-1.27%) |
Sep 24, 2015 | 91.18 | 92.68 | 90.49 | 92.29 | 283,887 | -0.14(-0.15%) |
Sep 23, 2015 | 94.68 | 94.71 | 92.26 | 92.43 | 134,850 | -1.53(-1.62%) |
Sep 22, 2015 | 94.15 | 94.92 | 93.15 | 93.95 | 231,481 | -1.57(-1.64%) |
Sep 21, 2015 | 97.05 | 97.05 | 95.10 | 95.52 | 325,529 | -0.66(-0.69%) |
Sep 18, 2015 | 98.36 | 98.60 | 95.84 | 96.19 | 558,823 | -3.17(-3.19%) |
Sep 17, 2015 | 100.23 | 101.00 | 99.15 | 99.36 | 193,874 | -0.97(-0.96%) |
Sep 16, 2015 | 100.35 | 100.67 | 99.13 | 100.32 | 284,792 | +0.09(+0.09%) |
Sep 15, 2015 | 99.67 | 100.37 | 99.11 | 100.24 | 161,176 | +1.09(+1.10%) |
Sep 14, 2015 | 99.44 | 99.44 | 98.28 | 99.15 | 170,170 | -0.43(-0.43%) |
Sep 11, 2015 | 98.34 | 99.68 | 98.08 | 99.58 | 151,981 | +0.27(+0.27%) |
Sep 10, 2015 | 98.99 | 100.76 | 98.31 | 99.31 | 276,713 | +0.38(+0.38%) |
Sep 09, 2015 | 100.80 | 101.06 | 98.73 | 98.94 | 276,780 | -1.04(-1.04%) |
Sep 08, 2015 | 98.70 | 100.06 | 97.71 | 99.98 | 313,867 | +2.92(+3.01%) |
Sep 04, 2015 | 96.90 | 97.06 | 97.06 | 97.06 | 256,996 | -1.19(-1.21%) |
Sep 03, 2015 | 98.60 | 100.13 | 97.94 | 98.25 | 587,203 | -0.23(-0.24%) |
Sep 02, 2015 | 94.29 | 98.55 | 93.43 | 98.48 | 888,388 | +5.78(+6.24%) |
Sep 01, 2015 | 95.58 | 96.75 | 92.20 | 92.70 | 1,006,149 | -4.34(-4.47%) |
Aug 31, 2015 | 97.33 | 98.58 | 96.45 | 97.03 | 330,959 | -0.85(-0.87%) |
Aug 28, 2015 | 96.96 | 98.37 | 96.08 | 97.88 | 455,976 | +0.38(+0.39%) |
Aug 27, 2015 | 95.11 | 97.93 | 94.92 | 97.50 | 447,422 | +3.22(+3.42%) |
Aug 26, 2015 | 91.82 | 94.40 | 90.84 | 94.28 | 423,217 | +4.24(+4.71%) |
Aug 25, 2015 | 94.73 | 94.73 | 89.77 | 90.04 | 501,476 | -2.14(-2.32%) |
Aug 24, 2015 | 89.13 | 96.17 | 88.23 | 92.18 | 710,621 | -2.33(-2.46%) |
Aug 21, 2015 | 96.09 | 97.91 | 94.43 | 94.51 | 564,113 | -2.33(-2.40%) |
Aug 20, 2015 | 101.06 | 101.36 | 96.74 | 96.83 | 470,351 | -4.75(-4.67%) |
Aug 19, 2015 | 102.87 | 103.35 | 101.09 | 101.58 | 428,787 | -1.91(-1.84%) |
Aug 18, 2015 | 102.82 | 104.23 | 102.65 | 103.49 | 242,813 | +0.34(+0.33%) |
Aug 17, 2015 | 101.82 | 103.49 | 101.10 | 103.14 | 385,000 | +0.80(+0.78%) |
Aug 14, 2015 | 100.38 | 102.86 | 100.12 | 102.34 | 336,426 | +1.73(+1.72%) |
Aug 13, 2015 | 100.80 | 101.94 | 100.25 | 100.61 | 419,218 | -0.44(-0.43%) |
Aug 12, 2015 | 101.30 | 101.31 | 98.43 | 101.05 | 478,904 | -1.11(-1.08%) |
Aug 11, 2015 | 102.64 | 103.67 | 101.64 | 102.16 | 407,470 | -1.35(-1.30%) |
Aug 10, 2015 | 100.47 | 103.91 | 100.02 | 103.50 | 429,704 | +4.07(+4.09%) |
Aug 07, 2015 | 104.41 | 105.01 | 97.48 | 99.43 | 767,151 | -5.54(-5.28%) |
Aug 06, 2015 | 99.99 | 110.09 | 98.49 | 104.97 | 688,636 | +4.41(+4.39%) |
Aug 05, 2015 | 100.16 | 102.00 | 99.40 | 100.56 | 517,431 | +1.00(+1.01%) |
Aug 04, 2015 | 99.46 | 100.37 | 98.40 | 99.55 | 288,922 | +0.19(+0.19%) |
Aug 03, 2015 | 100.48 | 100.48 | 98.79 | 99.36 | 324,149 | -1.44(-1.43%) |
Jul 31, 2015 | 100.43 | 101.58 | 99.46 | 100.81 | 352,821 | +0.69(+0.69%) |
Jul 30, 2015 | 100.45 | 101.11 | 98.77 | 100.12 | 291,042 | -0.75(-0.74%) |
Jul 29, 2015 | 98.51 | 101.29 | 98.28 | 100.87 | 480,025 | +2.25(+2.28%) |
Jul 28, 2015 | 97.21 | 98.73 | 96.39 | 98.62 | 348,367 | +2.24(+2.33%) |
Jul 27, 2015 | 95.90 | 96.63 | 94.87 | 96.38 | 236,518 | +0.18(+0.19%) |
Jul 24, 2015 | 98.69 | 99.18 | 95.92 | 96.20 | 290,610 | -2.40(-2.44%) |
Jul 23, 2015 | 98.76 | 100.44 | 98.03 | 98.60 | 256,213 | +0.12(+0.12%) |
Jul 22, 2015 | 98.70 | 98.87 | 97.85 | 98.48 | 270,391 | -0.65(-0.66%) |
Jul 21, 2015 | 99.89 | 100.01 | 98.27 | 99.13 | 288,185 | -0.61(-0.61%) |
Jul 20, 2015 | 100.54 | 100.67 | 99.49 | 99.74 | 211,826 | -0.39(-0.39%) |
Jul 17, 2015 | 100.76 | 101.00 | 99.61 | 100.13 | 219,952 | -0.83(-0.83%) |
Jul 16, 2015 | 100.23 | 100.99 | 99.27 | 100.96 | 290,362 | +1.59(+1.60%) |
Jul 15, 2015 | 100.32 | 100.52 | 98.75 | 99.37 | 224,044 | -1.18(-1.17%) |
Jul 14, 2015 | 99.58 | 100.76 | 98.76 | 100.55 | 330,393 | +0.77(+0.77%) |
Jul 13, 2015 | 98.85 | 100.28 | 98.85 | 99.78 | 291,897 | +1.75(+1.79%) |
Jul 10, 2015 | 97.88 | 98.64 | 97.28 | 98.03 | 248,872 | +1.36(+1.40%) |
Jul 09, 2015 | 97.35 | 97.85 | 96.55 | 96.67 | 181,946 | +0.57(+0.59%) |
Jul 08, 2015 | 97.14 | 97.66 | 95.56 | 96.10 | 474,166 | -2.05(-2.09%) |
Jul 07, 2015 | 97.41 | 98.38 | 96.03 | 98.15 | 330,608 | +0.91(+0.94%) |
Jul 06, 2015 | 96.05 | 97.70 | 95.86 | 97.24 | 370,477 | +0.16(+0.17%) |
Jul 02, 2015 | 98.28 | 97.08 | 97.08 | 97.08 | 288,611 | -0.62(-0.63%) |
Jul 01, 2015 | 97.51 | 98.27 | 96.95 | 97.70 | 403,355 | +1.03(+1.07%) |
Jun 30, 2015 | 97.52 | 97.52 | 95.63 | 96.67 | 554,711 | +0.12(+0.12%) |
Jun 29, 2015 | 97.63 | 97.97 | 96.38 | 96.55 | 337,223 | -2.05(-2.08%) |
Jun 26, 2015 | 99.76 | 100.07 | 98.49 | 98.60 | 568,642 | -1.16(-1.16%) |
Jun 25, 2015 | 100.20 | 100.52 | 99.37 | 99.76 | 278,801 | -0.07(-0.07%) |
Jun 24, 2015 | 102.39 | 102.39 | 99.75 | 99.83 | 296,959 | -2.60(-2.54%) |
Jun 23, 2015 | 101.22 | 102.49 | 99.95 | 102.43 | 499,667 | +1.10(+1.08%) |
Jun 22, 2015 | 101.34 | 101.42 | 100.18 | 101.33 | 305,659 | +0.50(+0.49%) |
Jun 19, 2015 | 101.04 | 101.84 | 100.83 | 100.83 | 380,515 | -0.46(-0.46%) |
Jun 18, 2015 | 101.05 | 102.01 | 100.85 | 101.30 | 389,376 | +0.34(+0.34%) |
Jun 17, 2015 | 100.45 | 101.30 | 99.63 | 100.95 | 332,393 | +0.62(+0.62%) |
Jun 16, 2015 | 100.32 | 101.41 | 99.89 | 100.33 | 342,051 | +0.14(+0.14%) |
Jun 15, 2015 | 100.54 | 101.16 | 99.17 | 100.20 | 391,527 | -1.23(-1.21%) |
Jun 12, 2015 | 100.91 | 101.67 | 100.78 | 101.43 | 339,068 | -0.34(-0.34%) |
Jun 11, 2015 | 102.02 | 102.66 | 101.40 | 101.77 | 657,175 | -0.19(-0.19%) |
Jun 10, 2015 | 101.45 | 103.00 | 101.22 | 101.96 | 467,248 | +1.12(+1.12%) |
Jun 09, 2015 | 102.24 | 102.24 | 100.73 | 100.83 | 292,986 | -1.26(-1.24%) |
Jun 08, 2015 | 102.83 | 103.02 | 101.73 | 102.09 | 247,126 | -0.65(-0.64%) |
Jun 05, 2015 | 102.18 | 102.81 | 101.07 | 102.75 | 259,727 | +0.25(+0.24%) |
Jun 04, 2015 | 103.98 | 104.66 | 101.43 | 102.50 | 296,030 | -2.06(-1.97%) |
Jun 03, 2015 | 105.23 | 106.05 | 104.19 | 104.56 | 294,426 | -0.13(-0.12%) |
Jun 02, 2015 | 103.46 | 106.05 | 103.46 | 104.69 | 383,269 | +0.17(+0.16%) |
Jun 01, 2015 | 107.25 | 107.25 | 104.01 | 104.52 | 666,261 | -1.94(-1.82%) |
May 29, 2015 | 106.00 | 106.80 | 104.62 | 106.46 | 469,009 | +0.50(+0.47%) |
May 28, 2015 | 106.00 | 106.60 | 105.21 | 105.96 | 296,181 | -0.43(-0.40%) |
May 27, 2015 | 104.75 | 106.67 | 104.20 | 106.39 | 306,495 | +1.70(+1.62%) |
May 26, 2015 | 104.57 | 105.03 | 104.32 | 104.69 | 440,787 | -0.45(-0.43%) |
May 22, 2015 | 104.83 | 105.14 | 105.14 | 105.14 | 305,333 | -0.23(-0.22%) |
May 21, 2015 | 105.02 | 105.84 | 104.49 | 105.37 | 283,058 | +0.86(+0.82%) |
May 20, 2015 | 103.69 | 104.93 | 102.63 | 104.52 | 401,065 | +1.40(+1.36%) |
May 19, 2015 | 102.69 | 103.97 | 102.39 | 103.11 | 462,276 | -2.57(-2.44%) |
May 18, 2015 | 104.83 | 105.89 | 104.41 | 105.69 | 254,864 | +0.51(+0.49%) |
May 15, 2015 | 106.17 | 106.38 | 104.88 | 105.18 | 301,034 | -1.07(-1.01%) |
May 14, 2015 | 105.22 | 106.73 | 105.13 | 106.25 | 362,156 | +1.33(+1.27%) |
May 13, 2015 | 104.10 | 105.32 | 103.56 | 104.91 | 519,298 | +1.64(+1.59%) |
May 12, 2015 | 102.72 | 103.99 | 102.16 | 103.27 | 589,608 | -0.24(-0.23%) |
May 11, 2015 | 101.45 | 104.32 | 101.42 | 103.51 | 743,241 | +1.88(+1.85%) |
May 08, 2015 | 103.91 | 104.89 | 100.04 | 101.62 | 1,503,690 | -4.09(-3.87%) |
May 07, 2015 | 110.23 | 110.23 | 103.14 | 105.72 | 1,563,149 | -8.73(-7.63%) |
May 06, 2015 | 114.96 | 115.46 | 113.76 | 114.44 | 343,483 | -0.12(-0.10%) |
May 05, 2015 | 116.33 | 116.52 | 114.40 | 114.56 | 351,530 | -1.53(-1.32%) |
May 04, 2015 | 114.37 | 116.59 | 113.04 | 116.10 | 271,581 | +1.45(+1.27%) |
May 01, 2015 | 113.02 | 115.14 | 112.46 | 114.64 | 340,915 | +2.03(+1.80%) |
Apr 30, 2015 | 116.08 | 116.88 | 112.38 | 112.61 | 506,255 | -4.36(-3.73%) |
Apr 29, 2015 | 117.27 | 117.84 | 116.88 | 116.98 | 233,080 | -0.45(-0.39%) |
Apr 28, 2015 | 117.67 | 118.70 | 116.49 | 117.43 | 238,229 | -0.77(-0.65%) |
Apr 27, 2015 | 119.42 | 119.90 | 117.43 | 118.20 | 225,529 | -1.23(-1.03%) |
Apr 24, 2015 | 119.06 | 119.73 | 118.69 | 119.43 | 153,400 | +0.47(+0.40%) |
Apr 23, 2015 | 118.90 | 119.80 | 118.53 | 118.96 | 245,353 | -0.64(-0.54%) |
Apr 22, 2015 | 119.08 | 119.94 | 117.53 | 119.61 | 197,790 | +0.47(+0.40%) |
Apr 21, 2015 | 119.00 | 119.61 | 118.20 | 119.13 | 412,526 | +0.90(+0.76%) |
Apr 20, 2015 | 118.06 | 118.87 | 117.67 | 118.23 | 221,699 | +0.56(+0.48%) |
Apr 17, 2015 | 119.31 | 119.31 | 117.10 | 117.67 | 183,336 | -2.62(-2.18%) |
Apr 16, 2015 | 119.76 | 120.61 | 118.73 | 120.29 | 302,833 | +0.71(+0.59%) |
Apr 15, 2015 | 119.99 | 120.41 | 119.16 | 119.58 | 266,533 | +0.62(+0.53%) |
Apr 14, 2015 | 119.98 | 120.53 | 118.73 | 118.95 | 315,585 | -1.07(-0.89%) |
Apr 13, 2015 | 120.92 | 121.27 | 119.79 | 120.02 | 308,106 | -1.50(-1.23%) |
Apr 10, 2015 | 120.01 | 121.54 | 120.01 | 121.52 | 281,109 | +1.42(+1.18%) |
Apr 09, 2015 | 119.95 | 120.50 | 119.35 | 120.10 | 243,387 | -0.41(-0.34%) |
Apr 08, 2015 | 121.20 | 121.94 | 120.15 | 120.51 | 271,162 | -0.51(-0.42%) |
Apr 07, 2015 | 120.99 | 122.37 | 120.89 | 121.03 | 225,740 | +0.03(+0.03%) |
Apr 06, 2015 | 118.77 | 121.13 | 118.66 | 120.99 | 219,865 | +1.66(+1.39%) |
Apr 02, 2015 | 120.34 | 119.33 | 119.33 | 119.33 | 189,416 | -1.02(-0.85%) |
Apr 01, 2015 | 119.75 | 120.49 | 117.81 | 120.35 | 273,770 | +0.41(+0.34%) |
Mar 31, 2015 | 121.06 | 121.54 | 119.16 | 119.94 | 335,761 | -1.51(-1.24%) |
Mar 30, 2015 | 118.96 | 122.18 | 118.48 | 121.44 | 454,486 | +3.66(+3.11%) |
Mar 27, 2015 | 118.45 | 119.22 | 117.35 | 117.78 | 538,035 | -0.57(-0.48%) |
Mar 26, 2015 | 117.92 | 119.19 | 117.34 | 118.36 | 334,308 | +0.26(+0.22%) |
Mar 25, 2015 | 121.73 | 121.80 | 117.98 | 118.10 | 249,755 | -3.63(-2.98%) |
Mar 24, 2015 | 121.92 | 123.00 | 120.91 | 121.73 | 313,734 | +0.01(+0.01%) |
Mar 23, 2015 | 122.51 | 122.87 | 120.69 | 121.72 | 304,285 | -0.72(-0.59%) |
Mar 20, 2015 | 121.48 | 123.23 | 121.08 | 122.44 | 474,395 | +1.49(+1.23%) |
Mar 19, 2015 | 121.24 | 121.47 | 119.86 | 120.95 | 227,817 | -0.13(-0.11%) |
Mar 18, 2015 | 120.01 | 121.27 | 118.49 | 121.08 | 244,162 | +0.96(+0.80%) |
Mar 17, 2015 | 118.99 | 120.40 | 117.98 | 120.12 | 285,124 | +0.80(+0.67%) |
Mar 16, 2015 | 119.95 | 120.79 | 118.74 | 119.32 | 430,941 | +0.09(+0.07%) |
Mar 13, 2015 | 119.90 | 121.20 | 118.46 | 119.24 | 297,147 | -1.13(-0.94%) |
Mar 12, 2015 | 119.86 | 120.78 | 118.90 | 120.37 | 285,528 | +1.49(+1.25%) |
Mar 11, 2015 | 117.88 | 118.95 | 116.91 | 118.88 | 382,582 | +1.35(+1.15%) |
Mar 10, 2015 | 118.31 | 118.89 | 117.20 | 117.53 | 370,700 | -1.68(-1.41%) |
Mar 09, 2015 | 117.81 | 120.14 | 117.11 | 119.20 | 424,046 | +1.90(+1.62%) |
Mar 06, 2015 | 119.51 | 119.79 | 116.52 | 117.30 | 524,795 | -3.26(-2.70%) |
Mar 05, 2015 | 122.43 | 122.43 | 120.32 | 120.56 | 300,176 | -1.75(-1.43%) |
Mar 04, 2015 | 121.14 | 122.63 | 120.14 | 122.31 | 488,287 | +0.97(+0.80%) |
Mar 03, 2015 | 121.60 | 122.69 | 120.36 | 121.34 | 354,584 | -1.16(-0.95%) |
Mar 02, 2015 | 120.61 | 122.74 | 119.74 | 122.50 | 679,115 | +1.89(+1.57%) |
Feb 27, 2015 | 122.03 | 122.08 | 120.48 | 120.61 | 384,510 | -1.12(-0.92%) |
Feb 26, 2015 | 120.41 | 122.77 | 120.25 | 121.73 | 452,062 | +0.49(+0.40%) |
Feb 25, 2015 | 119.58 | 122.48 | 119.00 | 121.24 | 573,041 | +2.05(+1.72%) |
Feb 24, 2015 | 120.05 | 121.42 | 118.13 | 119.19 | 760,332 | -2.34(-1.92%) |
Feb 23, 2015 | 117.53 | 121.54 | 117.53 | 121.53 | 624,878 | +4.03(+3.43%) |
Feb 20, 2015 | 113.50 | 117.59 | 113.03 | 117.50 | 963,106 | +4.00(+3.53%) |
Feb 19, 2015 | 112.65 | 118.43 | 110.40 | 113.50 | 1,258,494 | +3.92(+3.57%) |
Feb 18, 2015 | 106.84 | 109.62 | 106.84 | 109.58 | 619,830 | +2.47(+2.31%) |
Feb 17, 2015 | 107.02 | 108.37 | 106.69 | 107.11 | 492,904 | +0.33(+0.31%) |
Feb 13, 2015 | 105.84 | 106.78 | 106.78 | 106.78 | 471,420 | +0.87(+0.82%) |
Feb 12, 2015 | 104.84 | 106.31 | 103.97 | 105.90 | 333,868 | +1.82(+1.75%) |
Feb 11, 2015 | 102.34 | 104.39 | 102.34 | 104.09 | 300,858 | +1.26(+1.23%) |
Feb 10, 2015 | 102.41 | 103.02 | 101.45 | 102.82 | 206,198 | +1.08(+1.06%) |
Feb 09, 2015 | 103.22 | 103.77 | 101.58 | 101.74 | 248,560 | -2.12(-2.05%) |
Feb 06, 2015 | 102.92 | 104.53 | 102.53 | 103.86 | 439,692 | +0.74(+0.72%) |
Feb 05, 2015 | 104.01 | 104.29 | 102.84 | 103.12 | 215,659 | -0.02(-0.02%) |
Feb 04, 2015 | 103.40 | 104.05 | 102.76 | 103.14 | 243,807 | -0.27(-0.26%) |
Feb 03, 2015 | 101.12 | 103.52 | 101.12 | 103.40 | 371,471 | +2.70(+2.68%) |
Feb 02, 2015 | 99.61 | 100.75 | 97.81 | 100.71 | 262,261 | +1.20(+1.21%) |
Jan 30, 2015 | 100.28 | 100.89 | 99.20 | 99.50 | 331,848 | -1.61(-1.60%) |
Jan 29, 2015 | 101.15 | 101.48 | 99.54 | 101.12 | 263,317 | +0.04(+0.04%) |
Jan 28, 2015 | 102.64 | 103.08 | 100.62 | 101.07 | 253,335 | -0.52(-0.51%) |
Jan 27, 2015 | 100.40 | 102.14 | 100.40 | 101.59 | 363,066 | -0.40(-0.39%) |
Jan 26, 2015 | 101.74 | 102.04 | 100.48 | 102.00 | 319,213 | -0.08(-0.07%) |
Jan 23, 2015 | 101.89 | 102.26 | 100.59 | 102.07 | 303,494 | +0.18(+0.18%) |
Jan 22, 2015 | 99.74 | 102.22 | 98.51 | 101.89 | 366,337 | +2.98(+3.01%) |
Jan 21, 2015 | 97.80 | 99.09 | 97.29 | 98.92 | 334,985 | +0.96(+0.98%) |
Jan 20, 2015 | 98.65 | 99.38 | 96.75 | 97.96 | 433,211 | -0.73(-0.74%) |
Jan 16, 2015 | 95.82 | 98.85 | 95.82 | 98.69 | 321,176 | +2.40(+2.49%) |
Jan 15, 2015 | 96.74 | 98.08 | 95.43 | 96.30 | 393,671 | -0.59(-0.61%) |
Jan 14, 2015 | 96.56 | 98.27 | 95.86 | 96.88 | 507,027 | -1.19(-1.21%) |
Jan 13, 2015 | 98.81 | 100.32 | 97.08 | 98.07 | 352,536 | -0.50(-0.50%) |
Jan 12, 2015 | 99.38 | 99.45 | 97.42 | 98.57 | 298,073 | -0.32(-0.33%) |
Jan 09, 2015 | 100.40 | 101.05 | 98.83 | 98.89 | 214,757 | -1.59(-1.58%) |
Jan 08, 2015 | 98.21 | 100.62 | 97.77 | 100.48 | 399,683 | +3.12(+3.21%) |
Jan 07, 2015 | 98.19 | 99.15 | 96.51 | 97.35 | 447,252 | -0.17(-0.18%) |
Jan 06, 2015 | 95.36 | 98.17 | 94.73 | 97.52 | 513,660 | +3.46(+3.67%) |
Jan 05, 2015 | 95.28 | 95.64 | 93.38 | 94.07 | 246,277 | -1.43(-1.50%) |
Jan 02, 2015 | 96.00 | 96.76 | 94.38 | 95.50 | 233,291 | -0.47(-0.49%) |
Dec 31, 2014 | 97.73 | 95.97 | 95.97 | 95.97 | 264,595 | -1.60(-1.64%) |
Dec 30, 2014 | 97.72 | 98.37 | 97.44 | 97.57 | 156,615 | -0.55(-0.57%) |
Dec 29, 2014 | 98.22 | 99.03 | 98.07 | 98.12 | 124,077 | -0.43(-0.43%) |
Dec 26, 2014 | 98.45 | 98.81 | 97.46 | 98.55 | 108,449 | +0.55(+0.56%) |
Dec 24, 2014 | 97.73 | 98.00 | 98.00 | 98.00 | 96,791 | +0.20(+0.21%) |
Dec 23, 2014 | 98.45 | 99.24 | 97.69 | 97.80 | 373,464 | -0.09(-0.09%) |
Dec 22, 2014 | 95.02 | 98.50 | 95.26 | 97.88 | 406,828 | +2.87(+3.02%) |
Dec 19, 2014 | 93.87 | 95.25 | 93.81 | 95.02 | 451,627 | +0.95(+1.01%) |
Dec 18, 2014 | 91.60 | 94.11 | 91.25 | 94.07 | 324,142 | +2.89(+3.17%) |
Dec 17, 2014 | 89.52 | 91.50 | 88.56 | 91.17 | 272,640 | +1.90(+2.13%) |
Dec 16, 2014 | 88.29 | 89.91 | 87.60 | 89.27 | 313,177 | +0.75(+0.85%) |
Dec 15, 2014 | 89.04 | 89.06 | 87.49 | 88.52 | 274,920 | +0.07(+0.08%) |
Dec 12, 2014 | 88.40 | 89.21 | 87.93 | 88.45 | 336,170 | -0.93(-1.04%) |
Dec 11, 2014 | 89.20 | 90.18 | 89.09 | 89.38 | 203,115 | +0.45(+0.51%) |
Dec 10, 2014 | 91.55 | 91.55 | 88.86 | 88.93 | 173,987 | -2.99(-3.25%) |
Dec 09, 2014 | 91.12 | 92.26 | 90.27 | 91.92 | 221,096 | -0.53(-0.57%) |
Dec 08, 2014 | 93.26 | 94.05 | 92.14 | 92.45 | 371,462 | -0.86(-0.92%) |
Dec 05, 2014 | 92.16 | 93.32 | 92.16 | 93.31 | 337,275 | +1.54(+1.68%) |
Dec 04, 2014 | 92.57 | 93.21 | 91.55 | 91.76 | 180,358 | -1.49(-1.60%) |
Dec 03, 2014 | 91.89 | 93.40 | 91.64 | 93.26 | 225,082 | +1.35(+1.47%) |
Dec 02, 2014 | 91.06 | 92.85 | 90.95 | 91.91 | 234,200 | +0.52(+0.57%) |