Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 103.64 | 104.40 | 103.53 | 104.15 | 62,305 | +1.70(+1.66%) |
Nov 27, 2015 | 102.46 | 102.76 | 102.32 | 102.45 | 30,008 | +0.65(+0.64%) |
Nov 25, 2015 | 101.80 | 101.80 | 101.80 | 0 | +0.81(+0.80%) | |
Nov 24, 2015 | 100.30 | 101.09 | 99.97 | 100.99 | 46,897 | -0.31(-0.31%) |
Nov 23, 2015 | 101.07 | 101.30 | 69,906 | -0.77(-0.75%) | ||
Nov 20, 2015 | 102.67 | 102.91 | 102.07 | 102.07 | 45,864 | -0.62(-0.60%) |
Nov 19, 2015 | 102.46 | 103.02 | 102.30 | 102.69 | 67,103 | +1.79(+1.77%) |
Nov 18, 2015 | 100.53 | 100.94 | 99.92 | 100.90 | 94,160 | +0.80(+0.80%) |
Nov 17, 2015 | 100.29 | 100.96 | 99.95 | 100.10 | 74,937 | +0.68(+0.68%) |
Nov 16, 2015 | 99.18 | 99.62 | 98.56 | 99.42 | 61,998 | -0.05(-0.06%) |
Nov 13, 2015 | 99.25 | 99.84 | 98.65 | 99.47 | 69,648 | -1.57(-1.55%) |
Nov 12, 2015 | 101.25 | 102.35 | 100.80 | 101.04 | 136,323 | +3.44(+3.52%) |
Nov 11, 2015 | 99.00 | 99.32 | 97.16 | 97.60 | 269,389 | -0.90(-0.91%) |
Nov 10, 2015 | 98.25 | 98.63 | 97.66 | 98.50 | 169,151 | -0.95(-0.95%) |
Nov 09, 2015 | 100.76 | 100.77 | 99.24 | 99.45 | 70,770 | -1.85(-1.82%) |
Nov 06, 2015 | 101.04 | 101.31 | 100.56 | 101.30 | 74,282 | +0.70(+0.69%) |
Nov 05, 2015 | 101.11 | 101.45 | 100.28 | 100.60 | 99,141 | +0.39(+0.39%) |
Nov 04, 2015 | 101.12 | 101.12 | 99.89 | 100.21 | 218,353 | -0.94(-0.93%) |
Nov 03, 2015 | 100.93 | 101.55 | 100.74 | 101.15 | 43,662 | -0.69(-0.68%) |
Nov 02, 2015 | 101.97 | 102.20 | 101.55 | 101.84 | 64,372 | +1.27(+1.26%) |
Oct 30, 2015 | 100.61 | 101.36 | 100.25 | 100.57 | 40,370 | +0.58(+0.58%) |
Oct 29, 2015 | 99.62 | 100.14 | 99.51 | 99.99 | 52,775 | +0.11(+0.11%) |
Oct 28, 2015 | 99.92 | 101.13 | 99.05 | 99.88 | 148,717 | +1.38(+1.40%) |
Oct 27, 2015 | 98.86 | 99.25 | 98.38 | 98.50 | 75,700 | -0.55(-0.56%) |
Oct 26, 2015 | 99.28 | 99.57 | 98.57 | 99.05 | 54,309 | -0.44(-0.44%) |
Oct 23, 2015 | 99.33 | 99.93 | 98.83 | 99.49 | 74,780 | +2.49(+2.57%) |
Oct 22, 2015 | 95.84 | 97.33 | 95.84 | 97.00 | 117,876 | +1.40(+1.46%) |
Oct 21, 2015 | 96.34 | 96.49 | 95.60 | 95.60 | 114,004 | +0.45(+0.47%) |
Oct 20, 2015 | 94.72 | 95.29 | 94.64 | 95.15 | 105,142 | -0.16(-0.17%) |
Oct 19, 2015 | 95.52 | 95.02 | 95.31 | 44,793 | -0.42(-0.43%) | |
Oct 16, 2015 | 95.39 | 95.78 | 94.96 | 95.73 | 61,713 | -0.95(-0.98%) |
Oct 15, 2015 | 96.10 | 96.90 | 95.92 | 96.68 | 61,886 | +0.73(+0.76%) |
Oct 14, 2015 | 96.36 | 96.51 | 95.46 | 95.95 | 47,610 | -0.36(-0.37%) |
Oct 13, 2015 | 96.00 | 97.15 | 96.00 | 96.31 | 64,654 | -1.35(-1.39%) |
Oct 12, 2015 | 96.94 | 97.92 | 96.91 | 97.66 | 41,942 | +0.10(+0.10%) |
Oct 09, 2015 | 97.64 | 97.83 | 97.31 | 97.56 | 76,336 | +0.91(+0.94%) |
Oct 08, 2015 | 95.43 | 96.74 | 95.31 | 96.65 | 79,376 | +0.99(+1.03%) |
Oct 07, 2015 | 95.46 | 96.07 | 94.99 | 95.66 | 87,456 | +2.76(+2.97%) |
Oct 06, 2015 | 92.22 | 93.26 | 92.16 | 92.90 | 156,506 | +1.19(+1.30%) |
Oct 05, 2015 | 91.22 | 91.71 | 91.04 | 91.71 | 85,391 | +1.81(+2.01%) |
Oct 02, 2015 | 88.49 | 89.95 | 88.00 | 89.90 | 61,680 | +1.20(+1.35%) |
Oct 01, 2015 | 89.42 | 89.56 | 88.06 | 88.70 | 115,911 | -0.60(-0.67%) |
Sep 30, 2015 | 90.14 | 90.29 | 88.55 | 89.30 | 83,375 | +0.30(+0.34%) |
Sep 29, 2015 | 88.66 | 89.41 | 88.28 | 89.00 | 100,376 | +0.95(+1.08%) |
Sep 28, 2015 | 88.37 | 88.59 | 87.88 | 88.05 | 455,500 | -0.84(-0.94%) |
Sep 25, 2015 | 89.48 | 89.82 | 88.54 | 88.89 | 53,376 | -0.30(-0.34%) |
Sep 24, 2015 | 88.69 | 89.59 | 88.09 | 89.19 | 135,662 | -0.71(-0.79%) |
Sep 23, 2015 | 90.44 | 90.44 | 89.32 | 89.90 | 81,288 | -0.08(-0.09%) |
Sep 22, 2015 | 90.18 | 90.40 | 89.10 | 89.98 | 100,336 | -2.10(-2.28%) |
Sep 21, 2015 | 92.61 | 92.72 | 91.94 | 92.08 | 76,167 | +0.03(+0.03%) |
Sep 18, 2015 | 93.12 | 93.43 | 92.00 | 92.05 | 159,758 | -4.89(-5.04%) |
Sep 17, 2015 | 96.03 | 97.62 | 96.00 | 96.94 | 59,601 | +0.21(+0.22%) |
Sep 16, 2015 | 96.11 | 96.79 | 95.91 | 96.73 | 48,404 | +0.38(+0.39%) |
Sep 15, 2015 | 95.90 | 96.49 | 95.60 | 96.36 | 136,214 | +0.01(+0.01%) |
Sep 14, 2015 | 96.61 | 96.73 | 96.06 | 96.35 | 62,730 | -0.90(-0.93%) |
Sep 11, 2015 | 96.45 | 97.39 | 96.32 | 97.25 | 57,412 | -0.05(-0.05%) |
Sep 10, 2015 | 96.83 | 97.84 | 96.49 | 97.30 | 76,405 | +1.30(+1.35%) |
Sep 09, 2015 | 97.97 | 98.08 | 96.00 | 96.00 | 88,530 | -1.64(-1.68%) |
Sep 08, 2015 | 97.80 | 97.92 | 97.00 | 97.64 | 66,548 | +1.84(+1.92%) |
Sep 04, 2015 | 95.80 | 95.80 | 95.80 | 0 | -2.08(-2.13%) | |
Sep 03, 2015 | 98.12 | 98.81 | 97.60 | 97.88 | 85,964 | -0.36(-0.37%) |
Sep 02, 2015 | 98.27 | 98.38 | 97.40 | 98.24 | 114,161 | +0.99(+1.02%) |
Sep 01, 2015 | 97.86 | 97.86 | 97.00 | 97.25 | 104,685 | -1.89(-1.91%) |
Aug 31, 2015 | 99.00 | 99.55 | 98.50 | 99.14 | 75,877 | +0.02(+0.02%) |
Aug 28, 2015 | 99.14 | 99.48 | 98.80 | 99.12 | 94,701 | -0.84(-0.84%) |
Aug 27, 2015 | 99.35 | 99.96 | 98.88 | 99.96 | 101,789 | +0.24(+0.24%) |
Aug 26, 2015 | 99.94 | 97.72 | 99.72 | 119,541 | +2.28(+2.34%) | |
Aug 25, 2015 | 99.53 | 99.94 | 97.00 | 97.44 | 116,388 | -0.15(-0.15%) |
Aug 24, 2015 | 97.78 | 97.86 | 96.25 | 97.59 | 298,392 | -1.91(-1.92%) |
Aug 21, 2015 | 101.48 | 102.18 | 99.07 | 99.50 | 251,205 | -1.08(-1.08%) |
Aug 20, 2015 | 102.47 | 102.47 | 100.51 | 100.58 | 146,014 | -2.07(-2.01%) |
Aug 19, 2015 | 102.85 | 102.93 | 101.80 | 102.65 | 74,693 | -1.46(-1.40%) |
Aug 18, 2015 | 104.64 | 104.73 | 104.00 | 104.11 | 64,677 | -1.48(-1.40%) |
Aug 17, 2015 | 104.91 | 105.60 | 104.13 | 105.59 | 43,384 | -1.01(-0.95%) |
Aug 14, 2015 | 106.28 | 106.78 | 105.95 | 106.60 | 51,656 | -0.11(-0.10%) |
Aug 13, 2015 | 106.68 | 107.10 | 106.36 | 106.71 | 110,203 | -0.85(-0.79%) |
Aug 12, 2015 | 106.87 | 107.59 | 105.98 | 107.56 | 84,258 | -0.72(-0.66%) |
Aug 11, 2015 | 109.03 | 109.21 | 107.87 | 108.28 | 245,767 | -2.62(-2.37%) |
Aug 10, 2015 | 109.80 | 111.05 | 109.75 | 110.91 | 84,848 | +2.08(+1.91%) |
Aug 07, 2015 | 108.60 | 109.00 | 108.39 | 108.83 | 45,927 | -0.37(-0.34%) |
Aug 06, 2015 | 109.27 | 109.80 | 108.90 | 109.20 | 135,844 | +0.51(+0.47%) |
Aug 05, 2015 | 108.98 | 108.32 | 108.69 | 121,054 | +1.06(+0.98%) | |
Aug 04, 2015 | 108.18 | 108.38 | 107.28 | 107.63 | 193,804 | -0.31(-0.28%) |
Aug 03, 2015 | 108.20 | 108.30 | 107.44 | 107.94 | 243,718 | +0.87(+0.81%) |
Jul 31, 2015 | 107.26 | 107.81 | 106.61 | 107.07 | 167,254 | +1.86(+1.77%) |
Jul 30, 2015 | 105.28 | 105.39 | 104.53 | 105.21 | 165,818 | +3.30(+3.24%) |
Jul 29, 2015 | 101.16 | 102.29 | 101.05 | 101.91 | 195,282 | +0.01(+0.01%) |
Jul 28, 2015 | 101.71 | 102.16 | 100.93 | 101.90 | 112,269 | +0.73(+0.72%) |
Jul 27, 2015 | 102.15 | 102.22 | 101.11 | 101.17 | 84,257 | -0.60(-0.59%) |
Jul 24, 2015 | 103.03 | 103.04 | 101.70 | 101.77 | 118,703 | -0.98(-0.95%) |
Jul 23, 2015 | 103.16 | 103.65 | 102.67 | 102.75 | 80,405 | +0.00(+0.00%) |
Jul 22, 2015 | 102.27 | 102.92 | 102.27 | 102.75 | 145,965 | -1.07(-1.03%) |
Jul 21, 2015 | 103.72 | 104.17 | 103.64 | 103.82 | 102,462 | -0.38(-0.36%) |
Jul 20, 2015 | 104.66 | 104.66 | 104.11 | 104.20 | 82,197 | +0.78(+0.75%) |
Jul 17, 2015 | 103.41 | 103.61 | 103.12 | 103.42 | 48,707 | -0.43(-0.41%) |
Jul 16, 2015 | 104.31 | 104.55 | 103.83 | 103.85 | 120,448 | +1.25(+1.22%) |
Jul 15, 2015 | 102.81 | 103.17 | 102.12 | 102.60 | 111,852 | -0.67(-0.65%) |
Jul 14, 2015 | 103.28 | 103.57 | 102.85 | 103.27 | 535,109 | +0.34(+0.33%) |
Jul 13, 2015 | 103.09 | 103.30 | 102.84 | 102.93 | 164,882 | +0.27(+0.26%) |
Jul 10, 2015 | 102.69 | 103.49 | 102.10 | 102.66 | 183,793 | +3.56(+3.59%) |
Jul 09, 2015 | 99.03 | 99.90 | 98.70 | 99.10 | 136,945 | +1.74(+1.79%) |
Jul 08, 2015 | 97.98 | 98.14 | 97.00 | 97.36 | 164,330 | -0.68(-0.70%) |
Jul 07, 2015 | 96.38 | 98.26 | 95.27 | 98.04 | 749,591 | -0.31(-0.31%) |
Jul 06, 2015 | 98.30 | 99.58 | 97.93 | 98.35 | 240,941 | -2.56(-2.54%) |
Jul 02, 2015 | 100.91 | 100.91 | 100.91 | 0 | -0.23(-0.23%) | |
Jul 01, 2015 | 102.17 | 102.32 | 100.73 | 101.14 | 94,575 | -0.39(-0.38%) |
Jun 30, 2015 | 103.07 | 103.07 | 100.51 | 101.53 | 172,879 | -1.35(-1.31%) |
Jun 29, 2015 | 103.61 | 104.06 | 102.65 | 102.88 | 178,183 | -3.30(-3.11%) |
Jun 26, 2015 | 106.58 | 106.89 | 105.76 | 106.18 | 55,980 | -0.29(-0.27%) |
Jun 25, 2015 | 106.61 | 106.90 | 105.97 | 106.47 | 176,046 | -0.49(-0.46%) |
Jun 24, 2015 | 107.33 | 107.82 | 106.96 | 106.96 | 107,455 | -1.08(-1.00%) |
Jun 23, 2015 | 108.56 | 108.83 | 107.85 | 108.04 | 132,715 | -1.14(-1.04%) |
Jun 22, 2015 | 108.97 | 110.28 | 108.87 | 109.18 | 253,702 | +2.86(+2.69%) |
Jun 19, 2015 | 106.50 | 106.58 | 105.58 | 106.32 | 62,420 | -0.57(-0.53%) |
Jun 18, 2015 | 105.47 | 108.40 | 105.45 | 106.89 | 170,806 | +2.71(+2.60%) |
Jun 17, 2015 | 104.66 | 104.83 | 103.31 | 104.18 | 168,894 | +0.08(+0.08%) |
Jun 16, 2015 | 103.72 | 104.46 | 103.44 | 104.10 | 191,559 | -0.42(-0.40%) |
Jun 15, 2015 | 104.00 | 104.46 | 103.81 | 104.52 | 97,644 | -1.54(-1.45%) |
Jun 12, 2015 | 105.44 | 106.46 | 104.80 | 106.06 | 126,164 | -1.45(-1.35%) |
Jun 11, 2015 | 107.96 | 108.22 | 106.73 | 107.52 | 67,813 | -0.28(-0.26%) |
Jun 10, 2015 | 106.56 | 108.20 | 106.41 | 107.80 | 123,614 | +2.23(+2.11%) |
Jun 09, 2015 | 106.03 | 104.77 | 105.57 | 116,422 | -1.08(-1.01%) | |
Jun 08, 2015 | 106.19 | 106.84 | 105.90 | 106.65 | 67,547 | +0.55(+0.52%) |
Jun 05, 2015 | 105.97 | 106.80 | 105.35 | 106.10 | 222,667 | -2.18(-2.01%) |
Jun 04, 2015 | 108.48 | 110.10 | 107.91 | 108.28 | 124,890 | -1.09(-1.00%) |
Jun 03, 2015 | 108.47 | 110.34 | 108.47 | 109.37 | 123,303 | +2.47(+2.31%) |
Jun 02, 2015 | 106.69 | 107.49 | 106.51 | 106.90 | 215,723 | +1.62(+1.54%) |
Jun 01, 2015 | 105.47 | 105.69 | 104.53 | 105.28 | 110,682 | -0.02(-0.02%) |
May 29, 2015 | 106.07 | 106.12 | 104.82 | 105.30 | 103,623 | -1.45(-1.36%) |
May 28, 2015 | 107.07 | 107.16 | 105.60 | 106.75 | 663,822 | -0.21(-0.20%) |
May 27, 2015 | 105.25 | 107.32 | 105.11 | 106.96 | 85,541 | +1.24(+1.17%) |
May 26, 2015 | 106.62 | 106.76 | 105.52 | 105.72 | 260,751 | -2.33(-2.16%) |
May 22, 2015 | 108.05 | 108.05 | 108.05 | 0 | -1.47(-1.34%) | |
May 21, 2015 | 108.63 | 109.52 | 108.61 | 109.52 | 68,497 | +0.57(+0.52%) |
May 20, 2015 | 109.37 | 108.39 | 108.95 | 66,119 | -0.01(-0.01%) | |
May 19, 2015 | 108.74 | 109.43 | 108.52 | 108.96 | 57,484 | -0.15(-0.14%) |
May 18, 2015 | 109.13 | 109.55 | 108.81 | 109.11 | 58,200 | -0.89(-0.81%) |
May 15, 2015 | 109.31 | 110.08 | 108.82 | 110.00 | 49,902 | +0.15(+0.13%) |
May 14, 2015 | 110.11 | 109.23 | 109.85 | 119,143 | +2.85(+2.67%) | |
May 13, 2015 | 108.26 | 108.90 | 106.74 | 107.00 | 109,544 | -0.67(-0.62%) |
May 12, 2015 | 107.61 | 108.25 | 107.25 | 107.67 | 63,243 | -0.01(-0.01%) |
May 11, 2015 | 107.80 | 108.17 | 107.39 | 107.68 | 81,319 | -1.40(-1.28%) |
May 08, 2015 | 107.50 | 109.21 | 107.40 | 109.08 | 129,296 | +1.47(+1.37%) |
May 07, 2015 | 108.00 | 108.06 | 106.50 | 107.61 | 130,837 | -2.14(-1.95%) |
May 06, 2015 | 108.97 | 110.65 | 108.50 | 109.75 | 88,083 | +2.21(+2.06%) |
May 05, 2015 | 108.75 | 107.50 | 107.54 | 81,921 | -1.96(-1.79%) | |
May 04, 2015 | 110.30 | 110.72 | 109.50 | 109.50 | 80,221 | -0.35(-0.32%) |
May 01, 2015 | 109.99 | 109.12 | 109.85 | 63,070 | +1.06(+0.97%) | |
Apr 30, 2015 | 108.71 | 109.66 | 108.34 | 108.79 | 147,913 | -0.08(-0.07%) |
Apr 29, 2015 | 109.92 | 110.19 | 108.27 | 108.87 | 104,876 | -2.23(-2.01%) |
Apr 28, 2015 | 111.42 | 111.49 | 110.70 | 111.10 | 108,948 | +0.66(+0.60%) |
Apr 27, 2015 | 110.08 | 111.10 | 110.01 | 110.44 | 157,538 | +2.65(+2.46%) |
Apr 24, 2015 | 107.38 | 108.25 | 106.62 | 107.78 | 111,628 | +0.94(+0.88%) |
Apr 23, 2015 | 105.40 | 107.18 | 105.23 | 106.85 | 167,696 | -0.41(-0.38%) |
Apr 22, 2015 | 107.44 | 107.47 | 106.49 | 107.26 | 240,029 | -0.79(-0.73%) |
Apr 21, 2015 | 108.84 | 108.87 | 107.83 | 108.05 | 56,036 | +0.29(+0.27%) |
Apr 20, 2015 | 107.49 | 108.44 | 107.49 | 107.76 | 118,889 | +0.58(+0.54%) |
Apr 17, 2015 | 107.03 | 107.22 | 106.50 | 107.18 | 172,485 | -1.71(-1.57%) |
Apr 16, 2015 | 109.66 | 109.69 | 108.60 | 108.89 | 241,928 | -1.25(-1.13%) |
Apr 15, 2015 | 110.69 | 110.96 | 109.42 | 110.14 | 154,212 | +0.84(+0.77%) |
Apr 14, 2015 | 109.49 | 109.68 | 109.12 | 109.30 | 55,929 | -0.04(-0.04%) |
Apr 13, 2015 | 109.86 | 110.10 | 108.76 | 109.34 | 79,917 | -0.10(-0.09%) |
Apr 10, 2015 | 109.47 | 109.95 | 109.05 | 109.44 | 86,202 | +1.15(+1.06%) |
Apr 09, 2015 | 108.45 | 108.59 | 107.76 | 108.29 | 93,730 | -1.17(-1.07%) |
Apr 08, 2015 | 110.39 | 110.47 | 108.88 | 109.46 | 55,880 | -0.78(-0.71%) |
Apr 07, 2015 | 110.72 | 111.17 | 110.17 | 110.24 | 281,538 | -0.76(-0.68%) |
Apr 06, 2015 | 109.96 | 111.59 | 109.83 | 111.00 | 104,510 | +1.25(+1.14%) |
Apr 02, 2015 | 109.75 | 109.75 | 109.75 | 0 | +1.24(+1.14%) | |
Apr 01, 2015 | 109.47 | 109.53 | 108.41 | 108.51 | 115,727 | +0.31(+0.29%) |
Mar 31, 2015 | 108.00 | 108.47 | 107.66 | 108.20 | 152,507 | -1.30(-1.19%) |
Mar 30, 2015 | 109.49 | 109.89 | 109.31 | 109.50 | 117,954 | +0.25(+0.23%) |
Mar 27, 2015 | 108.77 | 109.40 | 108.22 | 109.25 | 86,686 | +0.43(+0.40%) |
Mar 26, 2015 | 108.68 | 108.98 | 107.61 | 108.82 | 183,436 | -0.64(-0.58%) |
Mar 25, 2015 | 110.63 | 110.63 | 109.26 | 109.46 | 383,609 | -0.69(-0.63%) |
Mar 24, 2015 | 109.95 | 110.81 | 109.83 | 110.15 | 158,685 | +0.50(+0.46%) |
Mar 23, 2015 | 109.84 | 110.10 | 108.90 | 109.65 | 70,781 | +0.85(+0.78%) |
Mar 20, 2015 | 108.30 | 109.57 | 108.11 | 108.80 | 182,944 | +1.20(+1.11%) |
Mar 19, 2015 | 107.80 | 108.07 | 106.23 | 107.60 | 301,260 | -5.70(-5.03%) |
Mar 18, 2015 | 111.91 | 113.90 | 111.80 | 113.30 | 181,538 | +2.13(+1.92%) |
Mar 17, 2015 | 110.73 | 111.17 | 110.00 | 111.17 | 169,936 | -0.94(-0.84%) |
Mar 16, 2015 | 111.46 | 112.45 | 111.39 | 112.11 | 248,731 | +3.45(+3.18%) |
Mar 13, 2015 | 107.88 | 108.77 | 107.08 | 108.66 | 184,434 | -0.36(-0.33%) |
Mar 12, 2015 | 108.04 | 109.05 | 107.90 | 109.02 | 61,239 | +1.03(+0.96%) |
Mar 11, 2015 | 107.16 | 108.38 | 107.01 | 107.98 | 159,845 | +1.85(+1.74%) |
Mar 10, 2015 | 106.19 | 107.09 | 106.00 | 106.14 | 101,988 | -2.24(-2.07%) |
Mar 09, 2015 | 107.81 | 108.46 | 107.66 | 108.38 | 65,042 | +0.53(+0.49%) |
Mar 06, 2015 | 108.31 | 108.74 | 107.50 | 107.85 | 114,182 | -1.75(-1.60%) |
Mar 05, 2015 | 109.93 | 110.34 | 109.45 | 109.61 | 191,087 | +0.61(+0.56%) |
Mar 04, 2015 | 109.19 | 107.90 | 109.00 | 144,235 | -1.00(-0.91%) | |
Mar 03, 2015 | 109.92 | 110.06 | 109.70 | 110.00 | 116,376 | -0.50(-0.45%) |
Mar 02, 2015 | 110.53 | 110.75 | 110.14 | 110.50 | 103,695 | -1.12(-1.00%) |
Feb 27, 2015 | 111.67 | 112.00 | 111.11 | 111.62 | 111,386 | +0.63(+0.57%) |
Feb 26, 2015 | 110.68 | 111.20 | 110.63 | 110.99 | 170,103 | -1.31(-1.17%) |
Feb 25, 2015 | 111.89 | 112.31 | 111.76 | 112.30 | 103,459 | +0.40(+0.36%) |
Feb 24, 2015 | 114.20 | 114.20 | 110.47 | 111.90 | 132,991 | +1.10(+0.99%) |
Feb 23, 2015 | 110.52 | 111.10 | 110.35 | 110.80 | 126,338 | -0.89(-0.80%) |
Feb 20, 2015 | 109.42 | 112.05 | 109.35 | 111.69 | 130,289 | +1.11(+1.00%) |
Feb 19, 2015 | 110.71 | 111.19 | 110.30 | 110.58 | 49,688 | +0.46(+0.42%) |
Feb 18, 2015 | 109.65 | 110.56 | 109.55 | 110.12 | 108,313 | +0.99(+0.91%) |
Feb 17, 2015 | 108.94 | 109.77 | 108.35 | 109.13 | 115,204 | -0.74(-0.68%) |
Feb 13, 2015 | 109.87 | 109.87 | 109.87 | 0 | +1.99(+1.84%) | |
Feb 12, 2015 | 107.17 | 108.11 | 106.86 | 107.88 | 237,822 | +2.68(+2.55%) |
Feb 11, 2015 | 106.73 | 106.91 | 104.77 | 105.20 | 356,481 | -2.20(-2.05%) |
Feb 10, 2015 | 106.78 | 107.74 | 106.12 | 107.40 | 101,068 | +0.95(+0.89%) |
Feb 09, 2015 | 105.83 | 106.91 | 105.74 | 106.45 | 87,578 | -0.98(-0.91%) |
Feb 06, 2015 | 108.01 | 108.36 | 107.09 | 107.43 | 197,086 | -2.97(-2.69%) |
Feb 05, 2015 | 109.01 | 110.55 | 109.01 | 110.41 | 182,017 | +2.25(+2.09%) |
Feb 04, 2015 | 108.89 | 109.34 | 108.15 | 108.15 | 165,356 | -2.77(-2.50%) |
Feb 03, 2015 | 109.83 | 110.92 | 109.83 | 110.92 | 133,512 | +2.87(+2.66%) |
Feb 02, 2015 | 106.10 | 108.08 | 105.85 | 108.05 | 134,811 | +3.46(+3.31%) |
Jan 30, 2015 | 105.74 | 106.00 | 104.36 | 104.59 | 485,137 | -2.09(-1.96%) |
Jan 29, 2015 | 106.32 | 106.90 | 105.45 | 106.68 | 167,160 | +0.84(+0.79%) |
Jan 28, 2015 | 107.31 | 108.20 | 105.84 | 105.84 | 274,860 | -4.41(-4.00%) |
Jan 27, 2015 | 110.01 | 111.02 | 109.11 | 110.25 | 228,319 | -2.25(-2.00%) |
Jan 26, 2015 | 112.03 | 113.35 | 111.51 | 112.50 | 183,781 | +2.30(+2.09%) |
Jan 23, 2015 | 110.89 | 110.89 | 109.22 | 110.20 | 183,087 | -3.58(-3.15%) |
Jan 22, 2015 | 113.64 | 114.50 | 112.82 | 113.78 | 145,046 | -0.83(-0.72%) |
Jan 21, 2015 | 113.75 | 115.00 | 113.42 | 114.61 | 266,412 | +1.20(+1.06%) |
Jan 20, 2015 | 113.55 | 113.59 | 112.40 | 113.41 | 351,982 | +2.02(+1.81%) |
Jan 16, 2015 | 111.39 | 111.39 | 111.39 | 0 | +1.33(+1.21%) | |
Jan 15, 2015 | 109.98 | 110.59 | 109.24 | 110.06 | 127,152 | -0.16(-0.15%) |
Jan 14, 2015 | 109.43 | 110.44 | 109.01 | 110.22 | 91,015 | +0.62(+0.57%) |
Jan 13, 2015 | 109.60 | 123,378 | +0.67(+0.62%) | |||
Jan 12, 2015 | 110.69 | 111.00 | 108.85 | 108.93 | 161,635 | -1.01(-0.92%) |
Jan 09, 2015 | 110.87 | 111.00 | 109.08 | 109.94 | 79,826 | -1.16(-1.04%) |
Jan 08, 2015 | 109.59 | 111.50 | 109.45 | 111.10 | 104,963 | +2.14(+1.96%) |
Jan 07, 2015 | 108.81 | 109.26 | 107.77 | 108.96 | 207,264 | +0.31(+0.29%) |
Jan 06, 2015 | 109.02 | 109.85 | 108.21 | 108.65 | 183,767 | -0.15(-0.14%) |
Jan 05, 2015 | 109.99 | 110.00 | 108.35 | 108.80 | 169,372 | -3.97(-3.52%) |
Jan 02, 2015 | 113.30 | 113.58 | 112.29 | 112.77 | 65,790 | +0.77(+0.69%) |
Dec 31, 2014 | 112.00 | 112.00 | 112.00 | 0 | -1.29(-1.14%) | |
Dec 30, 2014 | 114.23 | 114.31 | 113.20 | 113.29 | 99,495 | -1.02(-0.89%) |
Dec 29, 2014 | 114.38 | 115.45 | 114.07 | 114.31 | 328,457 | -1.14(-0.99%) |
Dec 26, 2014 | 115.76 | 115.98 | 115.45 | 115.45 | 48,688 | -0.29(-0.25%) |
Dec 24, 2014 | 115.74 | 115.74 | 115.74 | 0 | +0.92(+0.80%) | |
Dec 23, 2014 | 115.36 | 115.50 | 114.80 | 114.82 | 109,079 | +0.08(+0.07%) |
Dec 22, 2014 | 114.86 | 114.96 | 114.26 | 114.74 | 101,497 | +1.46(+1.29%) |
Dec 19, 2014 | 113.90 | 114.70 | 113.08 | 113.28 | 429,683 | -2.02(-1.76%) |
Dec 18, 2014 | 114.54 | 115.41 | 114.27 | 115.30 | 209,899 | +1.70(+1.50%) |
Dec 17, 2014 | 112.66 | 114.64 | 112.63 | 113.60 | 107,756 | +1.00(+0.89%) |
Dec 16, 2014 | 114.20 | 112.60 | 146,463 | +1.76(+1.59%) | ||
Dec 15, 2014 | 113.97 | 114.22 | 110.40 | 110.84 | 106,591 | -2.36(-2.08%) |
Dec 12, 2014 | 115.05 | 115.56 | 113.09 | 113.20 | 59,664 | -2.00(-1.74%) |
Dec 11, 2014 | 115.90 | 116.36 | 115.15 | 115.20 | 66,732 | +0.36(+0.31%) |
Dec 10, 2014 | 116.02 | 116.18 | 114.74 | 114.84 | 208,176 | -0.60(-0.52%) |
Dec 09, 2014 | 114.17 | 115.44 | 114.04 | 115.44 | 104,759 | -0.34(-0.29%) |
Dec 08, 2014 | 115.65 | 116.03 | 115.31 | 115.78 | 120,435 | -0.11(-0.09%) |
Dec 05, 2014 | 115.43 | 116.20 | 115.16 | 115.89 | 100,530 | +0.81(+0.70%) |
Dec 04, 2014 | 114.90 | 115.65 | 113.90 | 115.08 | 194,623 | -0.64(-0.55%) |
Dec 03, 2014 | 115.63 | 115.84 | 115.25 | 115.72 | 197,797 | -0.54(-0.47%) |
Dec 02, 2014 | 116.83 | 117.00 | 116.05 | 116.26 | 97,673 | -1.56(-1.32%) |