Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 133.54 | 140.85 | 133.54 | 137.74 | 50,905 | +5.12(+3.86%) |
Nov 27, 2015 | 132.05 | 134.80 | 131.59 | 132.62 | 4,306 | -1.33(-0.99%) |
Nov 25, 2015 | 133.70 | 133.95 | 133.95 | 133.95 | 14,176 | +1.67(+1.26%) |
Nov 24, 2015 | 125.68 | 134.16 | 125.68 | 132.28 | 8,732 | +3.58(+2.78%) |
Nov 23, 2015 | 124.90 | 129.53 | 124.90 | 128.70 | 18,301 | +4.40(+3.54%) |
Nov 20, 2015 | 126.27 | 128.02 | 123.34 | 124.30 | 20,047 | -0.42(-0.34%) |
Nov 19, 2015 | 127.80 | 128.91 | 124.72 | 124.72 | 22,598 | -4.35(-3.37%) |
Nov 18, 2015 | 129.36 | 133.17 | 125.75 | 129.07 | 20,107 | -0.29(-0.23%) |
Nov 17, 2015 | 134.04 | 135.61 | 126.55 | 129.36 | 34,635 | -3.92(-2.94%) |
Nov 16, 2015 | 131.56 | 136.68 | 130.58 | 133.28 | 31,604 | -1.71(-1.26%) |
Nov 13, 2015 | 132.68 | 136.84 | 129.91 | 134.99 | 13,536 | +5.04(+3.88%) |
Nov 12, 2015 | 133.88 | 134.44 | 128.23 | 129.94 | 10,469 | -3.94(-2.95%) |
Nov 11, 2015 | 134.80 | 135.72 | 133.88 | 133.88 | 5,064 | -0.92(-0.68%) |
Nov 10, 2015 | 136.40 | 136.40 | 134.80 | 134.80 | 5,179 | -0.50(-0.37%) |
Nov 09, 2015 | 136.18 | 136.40 | 133.93 | 135.31 | 6,043 | -1.09(-0.80%) |
Nov 06, 2015 | 135.72 | 136.45 | 134.80 | 136.40 | 3,685 | +0.54(+0.40%) |
Nov 05, 2015 | 134.35 | 135.95 | 133.89 | 135.86 | 3,909 | +1.50(+1.12%) |
Nov 04, 2015 | 134.82 | 136.01 | 133.93 | 134.35 | 14,198 | -0.50(-0.37%) |
Nov 03, 2015 | 136.09 | 136.64 | 134.85 | 134.85 | 14,257 | +0.01(+0.01%) |
Nov 02, 2015 | 135.71 | 137.53 | 134.01 | 134.84 | 11,130 | -2.51(-1.83%) |
Oct 30, 2015 | 135.72 | 137.51 | 135.72 | 137.35 | 7,257 | +0.53(+0.39%) |
Oct 29, 2015 | 135.22 | 136.82 | 135.21 | 136.82 | 2,208 | +0.65(+0.48%) |
Oct 28, 2015 | 134.25 | 138.01 | 134.25 | 136.18 | 3,015 | +0.01(+0.01%) |
Oct 27, 2015 | 134.43 | 136.64 | 130.73 | 136.17 | 16,505 | +2.05(+1.53%) |
Oct 26, 2015 | 134.71 | 136.54 | 133.89 | 134.11 | 6,289 | -0.50(-0.37%) |
Oct 23, 2015 | 136.13 | 137.37 | 133.09 | 134.62 | 2,986 | -2.55(-1.86%) |
Oct 22, 2015 | 132.08 | 137.74 | 132.08 | 137.17 | 7,838 | +1.93(+1.42%) |
Oct 21, 2015 | 136.87 | 137.88 | 132.97 | 135.24 | 8,650 | +0.07(+0.05%) |
Oct 20, 2015 | 137.41 | 139.27 | 135.17 | 135.17 | 10,100 | -1.32(-0.97%) |
Oct 19, 2015 | 133.43 | 137.53 | 133.43 | 136.49 | 2,549 | -0.65(-0.47%) |
Oct 16, 2015 | 136.17 | 137.53 | 133.88 | 137.14 | 5,939 | +0.52(+0.38%) |
Oct 15, 2015 | 133.67 | 137.55 | 133.67 | 136.62 | 2,321 | +2.63(+1.96%) |
Oct 14, 2015 | 132.97 | 137.03 | 129.90 | 133.99 | 2,312 | -0.28(-0.20%) |
Oct 13, 2015 | 134.20 | 135.26 | 128.73 | 134.26 | 9,569 | +0.84(+0.63%) |
Oct 12, 2015 | 134.33 | 134.33 | 132.97 | 133.43 | 4,411 | -0.51(-0.38%) |
Oct 09, 2015 | 135.84 | 136.60 | 133.70 | 133.93 | 3,842 | -2.29(-1.68%) |
Oct 08, 2015 | 133.88 | 137.45 | 133.10 | 136.22 | 5,830 | +1.89(+1.41%) |
Oct 07, 2015 | 134.47 | 134.47 | 132.97 | 134.33 | 7,971 | +1.19(+0.90%) |
Oct 06, 2015 | 131.12 | 134.47 | 129.31 | 133.14 | 5,452 | +3.06(+2.35%) |
Oct 05, 2015 | 134.53 | 134.79 | 130.08 | 130.08 | 4,503 | -0.64(-0.49%) |
Oct 02, 2015 | 129.83 | 132.04 | 129.44 | 130.72 | 3,601 | +0.91(+0.70%) |
Oct 01, 2015 | 130.65 | 134.70 | 127.47 | 129.81 | 6,864 | +1.20(+0.93%) |
Sep 30, 2015 | 134.32 | 134.32 | 128.57 | 128.61 | 4,369 | -2.43(-1.85%) |
Sep 29, 2015 | 129.89 | 131.04 | 129.78 | 131.04 | 3,787 | +0.53(+0.41%) |
Sep 28, 2015 | 131.36 | 132.05 | 127.47 | 130.51 | 8,885 | -0.40(-0.30%) |
Sep 25, 2015 | 129.44 | 134.77 | 129.44 | 130.91 | 8,105 | +0.24(+0.18%) |
Sep 24, 2015 | 128.99 | 131.87 | 128.57 | 130.67 | 7,419 | +1.14(+0.88%) |
Sep 23, 2015 | 132.43 | 132.56 | 128.38 | 129.53 | 8,061 | -1.71(-1.30%) |
Sep 22, 2015 | 130.68 | 134.66 | 128.10 | 131.24 | 8,771 | -1.73(-1.30%) |
Sep 21, 2015 | 130.08 | 132.97 | 127.25 | 132.97 | 11,945 | +4.82(+3.76%) |
Sep 18, 2015 | 128.32 | 132.13 | 128.14 | 128.14 | 9,078 | -1.77(-1.36%) |
Sep 17, 2015 | 128.76 | 130.90 | 128.76 | 129.91 | 9,774 | +0.61(+0.47%) |
Sep 16, 2015 | 128.38 | 130.63 | 127.92 | 129.30 | 32,672 | +0.00(+0.00%) |
Sep 15, 2015 | 127.47 | 129.85 | 126.64 | 129.30 | 18,295 | +0.97(+0.76%) |
Sep 14, 2015 | 129.33 | 132.93 | 126.55 | 128.33 | 14,311 | +0.95(+0.75%) |
Sep 11, 2015 | 127.63 | 128.38 | 124.90 | 127.37 | 14,648 | -0.55(-0.43%) |
Sep 10, 2015 | 121.05 | 131.87 | 121.03 | 127.92 | 13,919 | +6.29(+5.17%) |
Sep 09, 2015 | 119.76 | 123.71 | 118.30 | 121.63 | 11,387 | +1.21(+1.00%) |
Sep 08, 2015 | 114.63 | 121.04 | 108.76 | 120.42 | 12,850 | +6.71(+5.90%) |
Sep 04, 2015 | 113.71 | 113.71 | 113.71 | 113.71 | 2,071 | -0.65(-0.57%) |
Sep 03, 2015 | 111.89 | 118.40 | 111.85 | 114.36 | 11,654 | +3.40(+3.07%) |
Sep 02, 2015 | 109.23 | 112.33 | 107.34 | 110.96 | 9,861 | +1.97(+1.81%) |
Sep 01, 2015 | 105.14 | 109.85 | 105.14 | 108.99 | 9,369 | +0.07(+0.07%) |
Aug 31, 2015 | 106.69 | 109.56 | 105.81 | 108.91 | 6,782 | +1.22(+1.13%) |
Aug 28, 2015 | 104.47 | 110.04 | 102.02 | 107.69 | 6,114 | +2.92(+2.79%) |
Aug 27, 2015 | 101.79 | 105.46 | 100.21 | 104.77 | 14,466 | +5.10(+5.12%) |
Aug 26, 2015 | 102.71 | 102.71 | 98.12 | 99.67 | 18,880 | -1.73(-1.71%) |
Aug 25, 2015 | 105.92 | 109.32 | 98.12 | 101.40 | 31,434 | -2.37(-2.28%) |
Aug 24, 2015 | 104.64 | 105.92 | 88.53 | 103.77 | 40,855 | -4.01(-3.72%) |
Aug 21, 2015 | 106.37 | 107.78 | 104.64 | 107.78 | 23,360 | +0.26(+0.24%) |
Aug 20, 2015 | 107.32 | 108.88 | 105.60 | 107.52 | 13,410 | -2.29(-2.09%) |
Aug 19, 2015 | 110.72 | 112.79 | 107.42 | 109.81 | 24,448 | -3.58(-3.15%) |
Aug 18, 2015 | 117.89 | 118.26 | 112.79 | 113.39 | 15,502 | -4.17(-3.55%) |
Aug 17, 2015 | 119.21 | 119.21 | 117.56 | 117.56 | 5,221 | -1.65(-1.38%) |
Aug 14, 2015 | 117.84 | 121.05 | 117.84 | 119.21 | 5,183 | +0.57(+0.48%) |
Aug 13, 2015 | 119.31 | 119.47 | 117.84 | 118.64 | 11,013 | +0.43(+0.36%) |
Aug 12, 2015 | 118.65 | 120.96 | 117.84 | 118.21 | 11,451 | -1.08(-0.91%) |
Aug 11, 2015 | 117.95 | 119.30 | 117.95 | 119.30 | 4,717 | -0.18(-0.15%) |
Aug 10, 2015 | 118.71 | 120.41 | 116.48 | 119.48 | 13,478 | -0.37(-0.31%) |
Aug 07, 2015 | 118.17 | 119.84 | 116.92 | 119.84 | 25,516 | +0.87(+0.73%) |
Aug 06, 2015 | 119.21 | 119.21 | 117.70 | 118.97 | 11,543 | +0.68(+0.57%) |
Aug 05, 2015 | 119.21 | 120.59 | 115.36 | 118.30 | 15,210 | +0.51(+0.44%) |
Aug 04, 2015 | 120.82 | 120.82 | 117.52 | 117.78 | 14,262 | -0.51(-0.43%) |
Aug 03, 2015 | 119.59 | 120.68 | 118.30 | 118.30 | 8,057 | -1.61(-1.35%) |
Jul 31, 2015 | 120.03 | 122.83 | 119.68 | 119.91 | 12,518 | -0.63(-0.53%) |
Jul 30, 2015 | 118.57 | 122.02 | 118.57 | 120.54 | 7,798 | +1.74(+1.47%) |
Jul 29, 2015 | 120.88 | 121.73 | 116.00 | 118.80 | 17,730 | -1.76(-1.46%) |
Jul 28, 2015 | 119.22 | 123.34 | 119.22 | 120.56 | 18,055 | +0.25(+0.21%) |
Jul 27, 2015 | 126.92 | 128.57 | 118.30 | 120.31 | 19,921 | -4.63(-3.71%) |
Jul 24, 2015 | 123.82 | 126.55 | 123.81 | 124.94 | 9,909 | -0.27(-0.21%) |
Jul 23, 2015 | 130.22 | 131.13 | 123.80 | 125.21 | 30,913 | -5.47(-4.18%) |
Jul 22, 2015 | 131.13 | 134.80 | 129.30 | 130.68 | 10,810 | -0.56(-0.43%) |
Jul 21, 2015 | 131.94 | 133.43 | 131.13 | 131.24 | 7,103 | -2.14(-1.61%) |
Jul 20, 2015 | 131.60 | 133.98 | 131.60 | 133.38 | 7,240 | +0.68(+0.51%) |
Jul 17, 2015 | 133.02 | 134.75 | 132.62 | 132.70 | 6,719 | -1.64(-1.22%) |
Jul 16, 2015 | 134.61 | 134.80 | 130.78 | 134.34 | 8,787 | +0.46(+0.34%) |
Jul 15, 2015 | 134.00 | 135.03 | 133.88 | 133.88 | 4,897 | -0.73(-0.54%) |
Jul 14, 2015 | 132.63 | 135.49 | 129.35 | 134.62 | 7,855 | +1.05(+0.79%) |
Jul 13, 2015 | 130.55 | 134.30 | 130.55 | 133.56 | 6,252 | +1.98(+1.51%) |
Jul 10, 2015 | 130.22 | 134.36 | 129.62 | 131.58 | 7,334 | +1.38(+1.06%) |
Jul 09, 2015 | 129.80 | 135.26 | 129.80 | 130.21 | 6,004 | +1.55(+1.20%) |
Jul 08, 2015 | 131.31 | 131.31 | 128.66 | 128.66 | 3,788 | -3.14(-2.38%) |
Jul 07, 2015 | 133.53 | 133.53 | 130.60 | 131.79 | 4,897 | -1.27(-0.95%) |
Jul 06, 2015 | 135.99 | 135.99 | 130.22 | 133.06 | 8,621 | -1.68(-1.25%) |
Jul 02, 2015 | 134.80 | 134.74 | 134.74 | 134.74 | 1,526 | -0.28(-0.21%) |
Jul 01, 2015 | 136.28 | 136.28 | 133.43 | 135.02 | 7,672 | -2.97(-2.15%) |
Jun 30, 2015 | 133.03 | 138.38 | 133.00 | 137.99 | 3,810 | +3.82(+2.85%) |
Jun 29, 2015 | 134.89 | 138.31 | 133.01 | 134.17 | 2,996 | -3.38(-2.46%) |
Jun 26, 2015 | 135.84 | 138.38 | 134.70 | 137.55 | 5,324 | +3.20(+2.38%) |
Jun 25, 2015 | 134.39 | 136.41 | 134.35 | 134.35 | 1,529 | -1.37(-1.01%) |
Jun 24, 2015 | 135.76 | 138.93 | 135.72 | 135.72 | 7,637 | -2.74(-1.98%) |
Jun 23, 2015 | 138.00 | 139.20 | 134.19 | 138.46 | 9,709 | +0.46(+0.33%) |
Jun 22, 2015 | 137.55 | 138.04 | 135.81 | 138.00 | 9,268 | +0.45(+0.33%) |
Jun 19, 2015 | 135.81 | 137.55 | 135.16 | 137.55 | 8,720 | +0.00(+0.00%) |
Jun 18, 2015 | 137.14 | 139.11 | 131.93 | 137.55 | 14,544 | -1.83(-1.32%) |
Jun 17, 2015 | 139.89 | 140.75 | 136.78 | 139.39 | 2,418 | -0.07(-0.05%) |
Jun 16, 2015 | 139.12 | 140.52 | 138.46 | 139.46 | 3,704 | -0.19(-0.14%) |
Jun 15, 2015 | 138.01 | 139.82 | 137.60 | 139.65 | 3,696 | -0.61(-0.43%) |
Jun 12, 2015 | 138.47 | 140.76 | 138.21 | 140.26 | 9,637 | -0.93(-0.66%) |
Jun 11, 2015 | 138.43 | 141.62 | 137.61 | 141.18 | 3,956 | +1.84(+1.32%) |
Jun 10, 2015 | 136.21 | 142.14 | 136.21 | 139.34 | 29,022 | +1.19(+0.86%) |
Jun 09, 2015 | 138.47 | 141.99 | 137.55 | 138.15 | 13,215 | +0.99(+0.72%) |
Jun 08, 2015 | 136.77 | 140.40 | 135.19 | 137.16 | 9,670 | +1.19(+0.88%) |
Jun 05, 2015 | 137.78 | 138.65 | 134.96 | 135.97 | 1,893 | -1.13(-0.82%) |
Jun 04, 2015 | 137.02 | 137.96 | 133.88 | 137.09 | 3,070 | +0.46(+0.34%) |
Jun 03, 2015 | 137.81 | 137.81 | 135.56 | 136.64 | 8,082 | -0.23(-0.17%) |
Jun 02, 2015 | 137.94 | 138.70 | 135.92 | 136.87 | 4,685 | +0.19(+0.14%) |
Jun 01, 2015 | 136.74 | 140.84 | 136.67 | 136.67 | 9,114 | -1.26(-0.92%) |
May 29, 2015 | 141.59 | 142.11 | 137.15 | 137.94 | 7,599 | -2.38(-1.69%) |
May 28, 2015 | 135.99 | 141.20 | 135.99 | 140.31 | 6,355 | +2.70(+1.97%) |
May 27, 2015 | 138.01 | 138.87 | 135.92 | 137.61 | 7,828 | +2.36(+1.74%) |
May 26, 2015 | 136.36 | 136.37 | 134.17 | 135.25 | 12,309 | -4.14(-2.97%) |
May 22, 2015 | 138.47 | 139.39 | 139.39 | 139.39 | 19,083 | -1.33(-0.95%) |
May 21, 2015 | 143.93 | 143.93 | 139.39 | 140.72 | 12,771 | -1.47(-1.03%) |
May 20, 2015 | 142.16 | 144.43 | 140.49 | 142.18 | 7,574 | -1.15(-0.80%) |
May 19, 2015 | 145.67 | 146.72 | 143.28 | 143.33 | 11,129 | -2.70(-1.85%) |
May 18, 2015 | 145.83 | 149.09 | 145.12 | 146.03 | 9,223 | -1.36(-0.92%) |
May 15, 2015 | 148.37 | 150.34 | 145.25 | 147.39 | 11,492 | -1.10(-0.74%) |
May 14, 2015 | 147.96 | 150.14 | 145.58 | 148.49 | 9,097 | +1.34(+0.91%) |
May 13, 2015 | 147.18 | 149.25 | 144.16 | 147.15 | 12,739 | -0.49(-0.33%) |
May 12, 2015 | 146.72 | 150.82 | 144.90 | 147.64 | 15,679 | +0.94(+0.64%) |
May 11, 2015 | 145.84 | 147.25 | 144.94 | 146.70 | 6,566 | +0.70(+0.48%) |
May 08, 2015 | 144.89 | 146.00 | 144.89 | 146.00 | 6,601 | +0.19(+0.13%) |
May 07, 2015 | 142.45 | 145.81 | 142.40 | 145.81 | 10,271 | +1.83(+1.27%) |
May 06, 2015 | 144.89 | 146.72 | 143.98 | 143.98 | 12,079 | -1.28(-0.88%) |
May 05, 2015 | 142.37 | 146.72 | 140.53 | 145.26 | 24,329 | +4.40(+3.13%) |
May 04, 2015 | 141.40 | 142.13 | 137.19 | 140.86 | 16,696 | -1.60(-1.13%) |
May 01, 2015 | 142.50 | 142.50 | 139.23 | 142.47 | 10,793 | +4.22(+3.05%) |
Apr 30, 2015 | 133.50 | 138.47 | 133.50 | 138.25 | 14,250 | +6.67(+5.07%) |
Apr 29, 2015 | 138.26 | 141.08 | 128.44 | 131.58 | 33,615 | -6.68(-4.83%) |
Apr 28, 2015 | 145.63 | 145.63 | 137.55 | 138.26 | 11,810 | -5.67(-3.94%) |
Apr 27, 2015 | 144.91 | 146.72 | 143.06 | 143.93 | 5,762 | -0.98(-0.68%) |
Apr 24, 2015 | 142.23 | 146.71 | 142.22 | 144.91 | 5,578 | +0.98(+0.68%) |
Apr 23, 2015 | 143.97 | 144.75 | 143.06 | 143.93 | 12,357 | -0.95(-0.66%) |
Apr 22, 2015 | 145.76 | 145.82 | 144.21 | 144.88 | 16,580 | -1.34(-0.92%) |
Apr 21, 2015 | 145.26 | 147.74 | 145.26 | 146.22 | 21,755 | +1.32(+0.91%) |
Apr 20, 2015 | 146.72 | 147.41 | 144.25 | 144.90 | 15,359 | +0.71(+0.49%) |
Apr 17, 2015 | 142.87 | 144.66 | 142.32 | 144.19 | 18,958 | +2.02(+1.42%) |
Apr 16, 2015 | 139.44 | 143.06 | 139.43 | 142.18 | 7,750 | -0.28(-0.20%) |
Apr 15, 2015 | 139.53 | 142.60 | 137.52 | 142.46 | 6,725 | +2.44(+1.74%) |
Apr 14, 2015 | 139.94 | 141.45 | 137.10 | 140.02 | 9,935 | +1.41(+1.02%) |
Apr 13, 2015 | 139.67 | 142.97 | 137.10 | 138.61 | 9,936 | -0.50(-0.36%) |
Apr 10, 2015 | 138.61 | 139.84 | 134.10 | 139.10 | 11,196 | -0.74(-0.53%) |
Apr 09, 2015 | 135.31 | 141.22 | 135.31 | 139.84 | 8,690 | +4.79(+3.54%) |
Apr 08, 2015 | 134.33 | 135.53 | 133.15 | 135.06 | 3,184 | +1.63(+1.22%) |
Apr 07, 2015 | 132.40 | 135.72 | 132.40 | 133.43 | 8,053 | -0.27(-0.20%) |
Apr 06, 2015 | 133.70 | 134.43 | 132.23 | 133.69 | 7,895 | +1.64(+1.24%) |
Apr 02, 2015 | 132.23 | 132.05 | 132.05 | 132.05 | 3,489 | -1.83(-1.37%) |
Apr 01, 2015 | 132.51 | 133.88 | 132.05 | 133.88 | 7,231 | +1.05(+0.79%) |
Mar 31, 2015 | 131.86 | 133.68 | 129.30 | 132.83 | 7,317 | +0.97(+0.74%) |
Mar 30, 2015 | 131.37 | 132.51 | 129.35 | 131.86 | 5,155 | +0.33(+0.25%) |
Mar 27, 2015 | 133.88 | 133.88 | 130.56 | 131.53 | 10,399 | -1.83(-1.38%) |
Mar 26, 2015 | 129.38 | 133.86 | 129.38 | 133.36 | 6,762 | +2.37(+1.81%) |
Mar 25, 2015 | 129.30 | 131.00 | 126.48 | 131.00 | 15,812 | +2.33(+1.81%) |
Mar 24, 2015 | 128.38 | 129.29 | 128.38 | 128.67 | 3,875 | +0.24(+0.19%) |
Mar 23, 2015 | 128.43 | 129.67 | 125.09 | 128.43 | 9,427 | +0.68(+0.53%) |
Mar 20, 2015 | 125.13 | 132.80 | 124.83 | 127.75 | 11,036 | +1.98(+1.58%) |
Mar 19, 2015 | 129.70 | 130.21 | 125.09 | 125.77 | 6,660 | -2.12(-1.66%) |
Mar 18, 2015 | 130.68 | 130.68 | 125.74 | 127.89 | 19,279 | -3.40(-2.59%) |
Mar 17, 2015 | 130.54 | 133.88 | 130.49 | 131.29 | 11,011 | -2.59(-1.94%) |
Mar 16, 2015 | 134.94 | 134.94 | 130.49 | 133.88 | 15,811 | -3.20(-2.33%) |
Mar 13, 2015 | 136.59 | 138.51 | 135.26 | 137.09 | 14,934 | +0.31(+0.23%) |
Mar 12, 2015 | 138.92 | 138.92 | 135.23 | 136.77 | 6,654 | -0.78(-0.57%) |
Mar 11, 2015 | 134.80 | 137.55 | 131.14 | 137.55 | 4,909 | +5.97(+4.54%) |
Mar 10, 2015 | 131.37 | 133.88 | 131.13 | 131.58 | 7,200 | -0.55(-0.42%) |
Mar 09, 2015 | 131.13 | 135.68 | 130.22 | 132.13 | 9,697 | -2.12(-1.58%) |
Mar 06, 2015 | 129.75 | 134.33 | 128.80 | 134.25 | 15,470 | +2.00(+1.51%) |
Mar 05, 2015 | 133.43 | 133.43 | 130.78 | 132.25 | 6,303 | +1.48(+1.13%) |
Mar 04, 2015 | 128.98 | 130.78 | 126.55 | 130.78 | 9,105 | +0.17(+0.13%) |
Mar 03, 2015 | 132.40 | 132.40 | 126.29 | 130.60 | 15,774 | +1.38(+1.07%) |
Mar 02, 2015 | 124.77 | 129.24 | 124.50 | 129.22 | 10,022 | +1.95(+1.53%) |
Feb 27, 2015 | 122.63 | 127.27 | 122.17 | 127.27 | 4,686 | +4.64(+3.78%) |
Feb 26, 2015 | 118.51 | 123.11 | 117.87 | 122.63 | 9,094 | +3.34(+2.80%) |
Feb 25, 2015 | 118.65 | 121.25 | 117.85 | 119.29 | 10,174 | +1.44(+1.23%) |
Feb 24, 2015 | 122.62 | 123.30 | 117.24 | 117.85 | 6,051 | -1.94(-1.62%) |
Feb 23, 2015 | 114.81 | 120.37 | 112.58 | 119.78 | 10,156 | +3.19(+2.74%) |
Feb 20, 2015 | 115.57 | 116.73 | 114.39 | 116.59 | 10,757 | +0.70(+0.61%) |
Feb 19, 2015 | 115.15 | 116.99 | 113.22 | 115.89 | 11,862 | -0.61(-0.53%) |
Feb 18, 2015 | 116.74 | 118.97 | 113.59 | 116.50 | 24,827 | -3.94(-3.27%) |
Feb 17, 2015 | 120.20 | 121.72 | 117.51 | 120.44 | 25,326 | -4.02(-3.23%) |
Feb 13, 2015 | 130.12 | 124.45 | 124.45 | 124.45 | 15,079 | -3.08(-2.41%) |
Feb 12, 2015 | 125.38 | 127.54 | 125.37 | 127.53 | 12,743 | +2.15(+1.71%) |
Feb 11, 2015 | 121.93 | 125.38 | 121.93 | 125.38 | 12,816 | +1.76(+1.42%) |
Feb 10, 2015 | 120.57 | 124.23 | 117.60 | 123.62 | 11,702 | +2.82(+2.33%) |
Feb 09, 2015 | 121.71 | 121.78 | 120.80 | 120.80 | 9,694 | +1.83(+1.54%) |
Feb 06, 2015 | 115.31 | 119.28 | 115.31 | 118.97 | 12,070 | +4.31(+3.76%) |
Feb 05, 2015 | 115.71 | 117.05 | 114.16 | 114.66 | 17,476 | +2.42(+2.15%) |
Feb 04, 2015 | 113.66 | 114.07 | 111.48 | 112.24 | 22,634 | +0.32(+0.29%) |
Feb 03, 2015 | 107.85 | 114.21 | 107.85 | 111.92 | 19,457 | +3.46(+3.19%) |
Feb 02, 2015 | 106.98 | 109.82 | 106.26 | 108.47 | 24,594 | +2.72(+2.57%) |
Jan 30, 2015 | 103.41 | 106.31 | 103.41 | 105.75 | 12,294 | +1.93(+1.86%) |
Jan 29, 2015 | 101.51 | 104.70 | 100.91 | 103.82 | 11,271 | +0.14(+0.13%) |
Jan 28, 2015 | 103.85 | 104.41 | 101.58 | 103.68 | 21,754 | +0.74(+0.72%) |
Jan 27, 2015 | 102.52 | 104.51 | 101.59 | 102.94 | 21,078 | -0.38(-0.37%) |
Jan 26, 2015 | 101.22 | 104.32 | 101.22 | 103.32 | 24,499 | +2.46(+2.44%) |
Jan 23, 2015 | 104.58 | 105.23 | 100.86 | 100.86 | 15,211 | -2.19(-2.12%) |
Jan 22, 2015 | 102.13 | 104.33 | 100.67 | 103.05 | 26,795 | +2.82(+2.81%) |
Jan 21, 2015 | 100.48 | 102.80 | 99.34 | 100.23 | 22,502 | -0.24(-0.24%) |
Jan 20, 2015 | 99.75 | 102.31 | 97.66 | 100.47 | 34,998 | +0.71(+0.72%) |
Jan 16, 2015 | 103.34 | 103.34 | 97.46 | 99.75 | 41,983 | +1.61(+1.64%) |
Jan 15, 2015 | 98.95 | 99.98 | 97.23 | 98.14 | 29,192 | -0.71(-0.72%) |
Jan 14, 2015 | 99.40 | 100.67 | 98.86 | 98.86 | 22,215 | -3.37(-3.29%) |
Jan 13, 2015 | 104.26 | 106.11 | 99.08 | 102.22 | 23,041 | -3.16(-3.00%) |
Jan 12, 2015 | 112.10 | 112.10 | 105.34 | 105.38 | 15,062 | -7.41(-6.57%) |
Jan 09, 2015 | 115.30 | 116.22 | 112.61 | 112.79 | 11,803 | +0.87(+0.78%) |
Jan 08, 2015 | 105.24 | 112.28 | 105.24 | 111.92 | 18,723 | +6.68(+6.35%) |
Jan 07, 2015 | 102.13 | 106.90 | 102.13 | 105.24 | 18,875 | +3.85(+3.80%) |
Jan 06, 2015 | 105.80 | 106.16 | 97.90 | 101.39 | 31,593 | -5.49(-5.14%) |
Jan 05, 2015 | 106.66 | 108.90 | 105.38 | 106.88 | 11,358 | -1.11(-1.03%) |
Jan 02, 2015 | 106.84 | 109.33 | 106.62 | 107.99 | 13,084 | +0.00(+0.00%) |
Dec 31, 2014 | 107.17 | 107.99 | 107.99 | 107.99 | 19,996 | -1.37(-1.25%) |
Dec 30, 2014 | 111.02 | 113.02 | 108.07 | 109.36 | 12,843 | -2.75(-2.45%) |
Dec 29, 2014 | 114.80 | 117.60 | 111.15 | 112.11 | 12,231 | -3.15(-2.73%) |
Dec 26, 2014 | 117.45 | 119.28 | 113.42 | 115.25 | 10,331 | -0.97(-0.83%) |
Dec 24, 2014 | 112.12 | 116.22 | 116.22 | 116.22 | 8,960 | +4.35(+3.89%) |
Dec 23, 2014 | 117.90 | 124.86 | 110.73 | 111.88 | 31,652 | -2.22(-1.94%) |
Dec 22, 2014 | 111.38 | 114.09 | 107.99 | 114.09 | 13,794 | +2.90(+2.61%) |
Dec 19, 2014 | 107.78 | 113.64 | 107.38 | 111.19 | 25,489 | +3.29(+3.05%) |
Dec 18, 2014 | 108.01 | 110.02 | 105.48 | 107.91 | 48,177 | +2.28(+2.16%) |
Dec 17, 2014 | 105.73 | 109.52 | 105.63 | 105.63 | 29,723 | -1.34(-1.26%) |
Dec 16, 2014 | 108.09 | 113.01 | 106.20 | 106.97 | 19,304 | -1.93(-1.77%) |
Dec 15, 2014 | 110.72 | 110.73 | 105.95 | 108.90 | 14,284 | -1.41(-1.28%) |
Dec 12, 2014 | 98.05 | 114.13 | 94.78 | 110.31 | 63,262 | +9.70(+9.64%) |
Dec 11, 2014 | 111.38 | 115.77 | 100.61 | 100.61 | 38,305 | -14.24(-12.40%) |
Dec 10, 2014 | 125.66 | 125.66 | 111.67 | 114.85 | 34,312 | -10.07(-8.06%) |
Dec 09, 2014 | 123.59 | 129.10 | 123.59 | 124.92 | 11,424 | -1.38(-1.09%) |
Dec 08, 2014 | 129.40 | 129.40 | 124.46 | 126.30 | 14,127 | -6.29(-4.74%) |
Dec 05, 2014 | 130.97 | 132.59 | 130.44 | 132.59 | 4,271 | +0.35(+0.26%) |
Dec 04, 2014 | 130.66 | 133.61 | 128.35 | 132.24 | 7,393 | +2.52(+1.94%) |
Dec 03, 2014 | 126.29 | 130.78 | 123.59 | 129.72 | 11,211 | +2.54(+2.00%) |
Dec 02, 2014 | 123.55 | 129.72 | 122.89 | 127.18 | 43,460 | +2.40(+1.92%) |