Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 54.95 | 56.27 | 54.41 | 56.13 | 3,217,823 | +1.54(+2.82%) |
Nov 27, 2015 | 55.04 | 55.37 | 53.01 | 54.60 | 2,556,412 | -1.07(-1.93%) |
Nov 25, 2015 | 56.71 | 55.67 | 55.67 | 55.67 | 2,637,349 | -0.63(-1.11%) |
Nov 24, 2015 | 53.33 | 57.23 | 53.33 | 56.29 | 6,293,129 | +2.43(+4.52%) |
Nov 23, 2015 | 53.21 | 54.97 | 53.21 | 53.86 | 2,714,530 | +0.60(+1.12%) |
Nov 20, 2015 | 55.27 | 55.35 | 52.84 | 53.26 | 4,225,001 | -1.99(-3.59%) |
Nov 19, 2015 | 54.73 | 56.03 | 54.13 | 55.25 | 2,989,876 | +0.42(+0.77%) |
Nov 18, 2015 | 54.97 | 55.71 | 51.56 | 54.83 | 6,268,585 | -0.22(-0.41%) |
Nov 17, 2015 | 57.48 | 57.64 | 54.68 | 55.05 | 3,296,935 | -1.73(-3.04%) |
Nov 16, 2015 | 55.56 | 57.13 | 54.24 | 56.78 | 3,380,175 | +1.15(+2.07%) |
Nov 13, 2015 | 57.47 | 57.96 | 55.49 | 55.62 | 4,394,078 | -2.24(-3.86%) |
Nov 12, 2015 | 58.46 | 60.81 | 57.39 | 57.86 | 3,321,273 | -0.98(-1.67%) |
Nov 11, 2015 | 60.52 | 60.81 | 57.78 | 58.84 | 4,107,037 | -1.30(-2.16%) |
Nov 10, 2015 | 60.18 | 61.22 | 58.30 | 60.14 | 4,265,764 | -0.80(-1.32%) |
Nov 09, 2015 | 63.59 | 63.85 | 59.48 | 60.94 | 8,389,096 | -4.78(-7.27%) |
Nov 06, 2015 | 65.29 | 65.90 | 64.47 | 65.72 | 2,390,891 | +0.90(+1.38%) |
Nov 05, 2015 | 64.80 | 66.46 | 64.18 | 64.82 | 2,546,022 | +0.10(+0.15%) |
Nov 04, 2015 | 66.51 | 67.23 | 63.51 | 64.72 | 4,825,262 | -1.23(-1.87%) |
Nov 03, 2015 | 63.76 | 67.03 | 63.02 | 65.96 | 5,197,943 | +1.84(+2.87%) |
Nov 02, 2015 | 63.64 | 65.44 | 62.74 | 64.12 | 4,807,633 | +1.99(+3.20%) |
Oct 30, 2015 | 61.52 | 62.74 | 60.85 | 62.13 | 3,321,473 | +0.04(+0.07%) |
Oct 29, 2015 | 61.28 | 63.36 | 60.54 | 62.09 | 5,160,396 | +2.31(+3.86%) |
Oct 28, 2015 | 57.09 | 59.89 | 56.22 | 59.78 | 4,226,374 | +2.43(+4.24%) |
Oct 27, 2015 | 58.77 | 60.01 | 56.95 | 57.34 | 2,980,572 | -1.64(-2.79%) |
Oct 26, 2015 | 59.88 | 60.29 | 58.14 | 58.99 | 2,490,366 | -1.06(-1.76%) |
Oct 23, 2015 | 56.82 | 60.46 | 56.60 | 60.04 | 4,926,570 | +3.93(+7.00%) |
Oct 22, 2015 | 58.24 | 58.80 | 54.42 | 56.12 | 7,133,520 | -1.15(-2.00%) |
Oct 21, 2015 | 59.64 | 59.77 | 57.14 | 57.26 | 5,767,431 | -2.18(-3.66%) |
Oct 20, 2015 | 61.11 | 62.08 | 58.84 | 59.44 | 4,526,533 | -1.18(-1.95%) |
Oct 19, 2015 | 62.98 | 63.06 | 59.65 | 60.62 | 8,378,256 | -4.13(-6.38%) |
Oct 16, 2015 | 59.11 | 66.88 | 58.93 | 64.75 | 18,053,502 | -0.76(-1.17%) |
Oct 15, 2015 | 67.19 | 68.62 | 63.00 | 65.52 | 9,537,868 | +1.23(+1.92%) |
Oct 14, 2015 | 62.77 | 64.71 | 62.66 | 64.28 | 4,349,805 | +1.82(+2.92%) |
Oct 13, 2015 | 62.98 | 64.63 | 61.86 | 62.46 | 5,973,521 | -0.78(-1.24%) |
Oct 12, 2015 | 66.35 | 67.79 | 62.92 | 63.24 | 6,952,857 | -3.73(-5.57%) |
Oct 09, 2015 | 66.62 | 67.73 | 65.02 | 66.97 | 7,773,787 | -0.45(-0.67%) |
Oct 08, 2015 | 63.52 | 67.93 | 62.89 | 67.43 | 8,800,994 | +3.48(+5.45%) |
Oct 07, 2015 | 61.31 | 65.23 | 61.28 | 63.94 | 11,771,070 | +3.68(+6.10%) |
Oct 06, 2015 | 57.36 | 60.68 | 57.31 | 60.27 | 9,514,576 | +2.63(+4.56%) |
Oct 05, 2015 | 56.67 | 59.67 | 53.78 | 57.64 | 14,294,408 | +1.22(+2.16%) |
Oct 02, 2015 | 49.09 | 56.63 | 48.63 | 56.42 | 17,060,630 | +10.49(+22.84%) |
Oct 01, 2015 | 47.46 | 47.82 | 45.26 | 45.93 | 5,342,120 | -1.25(-2.65%) |
Sep 30, 2015 | 48.35 | 48.39 | 46.63 | 47.18 | 4,801,951 | -0.09(-0.19%) |
Sep 29, 2015 | 47.48 | 48.93 | 46.42 | 47.27 | 7,004,877 | -1.07(-2.20%) |
Sep 28, 2015 | 51.45 | 51.47 | 48.29 | 48.34 | 5,313,134 | -3.38(-6.54%) |
Sep 25, 2015 | 53.93 | 53.97 | 51.63 | 51.72 | 5,548,645 | -1.42(-2.67%) |
Sep 24, 2015 | 53.20 | 54.89 | 53.07 | 53.14 | 5,959,451 | -0.36(-0.68%) |
Sep 23, 2015 | 56.22 | 56.22 | 53.35 | 53.51 | 6,150,580 | -3.28(-5.77%) |
Sep 22, 2015 | 57.73 | 57.85 | 56.72 | 56.78 | 4,234,775 | -2.34(-3.95%) |
Sep 21, 2015 | 61.08 | 61.25 | 58.91 | 59.12 | 3,284,868 | -1.67(-2.75%) |
Sep 18, 2015 | 61.82 | 62.22 | 60.50 | 60.79 | 4,254,267 | -1.63(-2.60%) |
Sep 17, 2015 | 65.13 | 65.28 | 62.18 | 62.42 | 4,322,384 | -3.12(-4.76%) |
Sep 16, 2015 | 62.86 | 66.71 | 62.66 | 65.53 | 4,362,714 | +3.05(+4.88%) |
Sep 15, 2015 | 60.35 | 62.58 | 60.28 | 62.49 | 2,787,477 | +1.67(+2.75%) |
Sep 14, 2015 | 59.96 | 60.98 | 59.26 | 60.82 | 3,407,006 | +0.67(+1.11%) |
Sep 11, 2015 | 61.82 | 62.82 | 59.72 | 60.15 | 5,213,324 | -1.73(-2.80%) |
Sep 10, 2015 | 63.91 | 64.00 | 60.50 | 61.88 | 8,779,831 | -2.99(-4.61%) |
Sep 09, 2015 | 67.48 | 68.17 | 64.84 | 64.88 | 4,077,242 | -1.61(-2.42%) |
Sep 08, 2015 | 66.21 | 67.93 | 66.01 | 66.48 | 4,510,247 | +1.58(+2.44%) |
Sep 04, 2015 | 64.29 | 64.90 | 64.90 | 64.90 | 3,473,103 | -0.67(-1.02%) |
Sep 03, 2015 | 63.85 | 65.87 | 63.85 | 65.57 | 3,296,426 | +1.23(+1.92%) |
Sep 02, 2015 | 65.14 | 65.28 | 63.02 | 64.33 | 5,192,503 | +1.28(+2.03%) |
Sep 01, 2015 | 64.75 | 65.41 | 62.63 | 63.06 | 4,398,887 | -3.61(-5.41%) |
Aug 31, 2015 | 68.60 | 69.00 | 66.55 | 66.66 | 3,222,546 | -2.80(-4.03%) |
Aug 28, 2015 | 69.00 | 70.46 | 68.43 | 69.46 | 2,457,783 | -0.28(-0.41%) |
Aug 27, 2015 | 67.64 | 70.15 | 67.22 | 69.74 | 3,824,912 | +3.76(+5.69%) |
Aug 26, 2015 | 68.94 | 68.98 | 63.29 | 65.99 | 5,241,192 | -1.26(-1.88%) |
Aug 25, 2015 | 70.45 | 70.71 | 67.15 | 67.25 | 3,862,896 | -0.68(-1.01%) |
Aug 24, 2015 | 66.62 | 72.27 | 64.62 | 67.93 | 6,708,838 | -4.70(-6.47%) |
Aug 21, 2015 | 74.26 | 75.26 | 72.24 | 72.63 | 4,268,699 | -3.38(-4.45%) |
Aug 20, 2015 | 79.05 | 79.94 | 75.94 | 76.01 | 2,851,653 | -4.15(-5.17%) |
Aug 19, 2015 | 80.26 | 80.95 | 79.21 | 80.16 | 2,523,921 | -0.58(-0.72%) |
Aug 18, 2015 | 81.40 | 81.72 | 80.28 | 80.74 | 2,016,503 | -0.90(-1.10%) |
Aug 17, 2015 | 81.72 | 83.03 | 80.75 | 81.64 | 2,780,061 | -0.23(-0.28%) |
Aug 14, 2015 | 84.07 | 84.79 | 81.75 | 81.87 | 2,452,766 | -2.18(-2.59%) |
Aug 13, 2015 | 86.67 | 87.25 | 84.02 | 84.04 | 2,510,056 | -2.51(-2.90%) |
Aug 12, 2015 | 86.35 | 86.90 | 83.61 | 86.56 | 3,108,161 | -1.85(-2.09%) |
Aug 11, 2015 | 90.60 | 90.72 | 87.59 | 88.41 | 3,004,916 | -3.97(-4.30%) |
Aug 10, 2015 | 93.15 | 93.25 | 91.25 | 92.38 | 2,662,854 | +0.76(+0.83%) |
Aug 07, 2015 | 89.20 | 92.18 | 89.20 | 91.61 | 2,215,511 | +2.61(+2.93%) |
Aug 06, 2015 | 89.02 | 90.69 | 88.37 | 89.00 | 2,057,502 | -0.50(-0.56%) |
Aug 05, 2015 | 89.27 | 91.66 | 89.09 | 89.50 | 2,011,094 | +0.86(+0.97%) |
Aug 04, 2015 | 89.35 | 90.41 | 87.79 | 88.65 | 2,057,670 | -0.44(-0.50%) |
Aug 03, 2015 | 91.12 | 91.67 | 88.38 | 89.09 | 2,664,885 | -2.15(-2.35%) |
Jul 31, 2015 | 91.85 | 93.18 | 89.98 | 91.24 | 3,221,586 | -0.79(-0.85%) |
Jul 30, 2015 | 87.71 | 92.54 | 87.51 | 92.02 | 5,735,608 | +7.15(+8.42%) |
Jul 29, 2015 | 86.76 | 88.20 | 84.73 | 84.87 | 4,614,237 | -1.75(-2.02%) |
Jul 28, 2015 | 87.40 | 88.37 | 86.07 | 86.62 | 2,968,337 | -1.08(-1.23%) |
Jul 27, 2015 | 88.41 | 89.50 | 86.70 | 87.70 | 2,521,982 | -2.83(-3.12%) |
Jul 24, 2015 | 92.66 | 92.66 | 89.66 | 90.53 | 1,856,695 | -1.65(-1.79%) |
Jul 23, 2015 | 92.09 | 93.38 | 91.04 | 92.18 | 3,004,805 | +2.70(+3.01%) |
Jul 22, 2015 | 89.19 | 90.04 | 88.13 | 89.49 | 1,954,153 | -0.15(-0.17%) |
Jul 21, 2015 | 88.46 | 90.23 | 88.25 | 89.64 | 1,456,504 | +1.24(+1.40%) |
Jul 20, 2015 | 89.41 | 90.15 | 88.28 | 88.40 | 1,936,081 | -1.49(-1.66%) |
Jul 17, 2015 | 91.74 | 91.81 | 89.73 | 89.89 | 1,723,031 | -1.85(-2.01%) |
Jul 16, 2015 | 92.29 | 92.69 | 90.82 | 91.74 | 1,314,818 | +0.34(+0.37%) |
Jul 15, 2015 | 94.68 | 94.68 | 90.55 | 91.40 | 2,370,482 | -3.39(-3.58%) |
Jul 14, 2015 | 95.10 | 96.11 | 94.19 | 94.80 | 2,093,389 | -0.56(-0.58%) |
Jul 13, 2015 | 96.17 | 97.49 | 94.82 | 95.35 | 3,975,432 | +3.53(+3.84%) |
Jul 10, 2015 | 94.37 | 94.55 | 91.49 | 91.83 | 2,730,004 | -1.15(-1.24%) |
Jul 09, 2015 | 93.91 | 96.38 | 92.63 | 92.98 | 3,039,022 | +0.94(+1.02%) |
Jul 08, 2015 | 96.00 | 96.58 | 91.75 | 92.04 | 4,160,463 | -6.37(-6.48%) |
Jul 07, 2015 | 92.23 | 98.99 | 91.23 | 98.41 | 5,294,459 | +6.60(+7.19%) |
Jul 06, 2015 | 90.35 | 92.77 | 90.23 | 91.81 | 2,529,080 | +0.30(+0.33%) |
Jul 02, 2015 | 92.04 | 91.51 | 91.51 | 91.51 | 3,414,400 | +0.42(+0.46%) |
Jul 01, 2015 | 90.94 | 94.81 | 90.55 | 91.09 | 5,142,449 | +3.89(+4.46%) |
Jun 30, 2015 | 84.76 | 88.59 | 84.28 | 87.21 | 5,023,587 | +4.19(+5.05%) |
Jun 29, 2015 | 82.88 | 84.84 | 82.72 | 83.02 | 3,487,948 | -2.27(-2.66%) |
Jun 26, 2015 | 86.42 | 86.55 | 85.10 | 85.29 | 2,656,046 | -1.32(-1.52%) |
Jun 25, 2015 | 87.26 | 87.50 | 86.45 | 86.61 | 1,743,238 | -0.19(-0.22%) |
Jun 24, 2015 | 88.30 | 88.59 | 86.59 | 86.80 | 2,593,615 | -1.81(-2.04%) |
Jun 23, 2015 | 88.68 | 89.04 | 86.40 | 88.61 | 3,981,509 | -0.61(-0.68%) |
Jun 22, 2015 | 91.47 | 91.80 | 88.85 | 89.22 | 1,909,861 | -1.91(-2.09%) |
Jun 19, 2015 | 93.15 | 93.22 | 90.87 | 91.13 | 3,223,953 | -1.90(-2.04%) |
Jun 18, 2015 | 92.31 | 94.39 | 92.31 | 93.03 | 1,713,032 | +0.88(+0.96%) |
Jun 17, 2015 | 91.38 | 92.43 | 90.55 | 92.15 | 1,473,392 | +1.27(+1.40%) |
Jun 16, 2015 | 90.28 | 91.78 | 89.82 | 90.87 | 2,064,128 | +0.03(+0.03%) |
Jun 15, 2015 | 90.00 | 91.65 | 89.96 | 90.85 | 1,457,275 | +0.00(+0.00%) |
Jun 12, 2015 | 91.75 | 92.13 | 90.41 | 90.85 | 1,686,573 | -1.47(-1.59%) |
Jun 11, 2015 | 91.46 | 92.43 | 90.42 | 92.31 | 1,555,900 | +1.09(+1.19%) |
Jun 10, 2015 | 90.63 | 91.86 | 89.73 | 91.23 | 2,260,307 | +0.83(+0.92%) |
Jun 09, 2015 | 90.33 | 91.18 | 89.69 | 90.40 | 2,330,840 | -0.11(-0.12%) |
Jun 08, 2015 | 93.66 | 93.91 | 90.46 | 90.50 | 4,701,323 | -5.96(-6.18%) |
Jun 05, 2015 | 96.65 | 96.88 | 94.89 | 96.46 | 2,753,228 | -0.27(-0.27%) |
Jun 04, 2015 | 93.36 | 97.18 | 93.24 | 96.72 | 6,689,051 | +6.53(+7.24%) |
Jun 03, 2015 | 88.97 | 90.86 | 88.62 | 90.19 | 2,921,676 | +1.76(+1.99%) |
Jun 02, 2015 | 86.88 | 89.57 | 86.66 | 88.43 | 2,612,504 | +1.56(+1.80%) |
Jun 01, 2015 | 89.29 | 89.29 | 86.52 | 86.87 | 4,334,108 | -2.12(-2.38%) |
May 29, 2015 | 90.81 | 91.02 | 88.78 | 88.99 | 3,400,302 | -2.03(-2.23%) |
May 28, 2015 | 90.98 | 91.71 | 90.58 | 91.02 | 2,691,073 | -0.50(-0.55%) |
May 27, 2015 | 92.42 | 92.44 | 90.96 | 91.53 | 2,155,226 | -0.50(-0.54%) |
May 26, 2015 | 93.73 | 93.91 | 91.70 | 92.02 | 2,980,499 | -2.14(-2.27%) |
May 22, 2015 | 95.77 | 94.16 | 94.16 | 94.16 | 1,599,655 | -1.38(-1.44%) |
May 21, 2015 | 95.02 | 96.94 | 95.02 | 95.54 | 2,041,578 | +0.36(+0.38%) |
May 20, 2015 | 94.40 | 96.51 | 93.98 | 95.18 | 2,517,831 | +1.19(+1.27%) |
May 19, 2015 | 94.39 | 94.61 | 93.19 | 93.98 | 2,365,481 | -0.46(-0.49%) |
May 18, 2015 | 93.94 | 94.76 | 92.99 | 94.44 | 2,468,163 | +0.06(+0.07%) |
May 15, 2015 | 95.43 | 96.54 | 93.70 | 94.38 | 3,134,417 | -1.77(-1.84%) |
May 14, 2015 | 98.56 | 98.61 | 95.94 | 96.15 | 2,312,371 | -1.93(-1.96%) |
May 13, 2015 | 99.33 | 99.72 | 97.89 | 98.08 | 1,604,060 | -1.07(-1.08%) |
May 12, 2015 | 100.43 | 100.74 | 99.08 | 99.15 | 1,781,054 | -1.68(-1.67%) |
May 11, 2015 | 104.07 | 104.07 | 100.75 | 100.83 | 2,629,913 | -3.32(-3.19%) |
May 08, 2015 | 101.66 | 104.29 | 101.46 | 104.15 | 3,107,534 | +3.44(+3.41%) |
May 07, 2015 | 100.23 | 102.35 | 100.04 | 100.71 | 1,809,129 | +0.67(+0.67%) |
May 06, 2015 | 102.31 | 102.79 | 99.58 | 100.04 | 2,889,092 | -2.42(-2.36%) |
May 05, 2015 | 102.79 | 103.74 | 101.48 | 102.46 | 2,618,790 | -0.65(-0.63%) |
May 04, 2015 | 99.68 | 104.65 | 99.56 | 103.11 | 5,258,403 | +3.93(+3.97%) |
May 01, 2015 | 98.24 | 99.70 | 96.79 | 99.18 | 2,793,258 | +1.44(+1.48%) |
Apr 30, 2015 | 95.55 | 98.34 | 95.31 | 97.73 | 6,190,529 | +2.02(+2.11%) |
Apr 29, 2015 | 102.25 | 102.25 | 95.27 | 95.71 | 17,835,452 | -19.10(-16.64%) |
Apr 28, 2015 | 113.11 | 116.15 | 112.30 | 114.81 | 4,501,175 | +1.45(+1.28%) |
Apr 27, 2015 | 114.88 | 115.28 | 113.11 | 113.36 | 1,540,727 | -1.11(-0.97%) |
Apr 24, 2015 | 113.85 | 115.53 | 113.43 | 114.47 | 1,385,903 | +1.77(+1.57%) |
Apr 23, 2015 | 111.68 | 113.99 | 111.00 | 112.70 | 1,537,996 | -0.87(-0.76%) |
Apr 22, 2015 | 112.13 | 114.33 | 110.62 | 113.57 | 1,801,881 | +2.02(+1.81%) |
Apr 21, 2015 | 113.94 | 114.00 | 111.22 | 111.55 | 1,612,728 | -1.92(-1.69%) |
Apr 20, 2015 | 111.59 | 114.51 | 111.34 | 113.47 | 1,869,626 | +3.04(+2.75%) |
Apr 17, 2015 | 110.96 | 112.80 | 109.56 | 110.43 | 1,742,731 | -1.63(-1.45%) |
Apr 16, 2015 | 114.44 | 115.16 | 111.93 | 112.06 | 1,519,549 | -2.35(-2.05%) |
Apr 15, 2015 | 111.74 | 114.62 | 110.52 | 114.41 | 2,505,211 | +2.19(+1.95%) |
Apr 14, 2015 | 114.91 | 115.52 | 111.48 | 112.22 | 3,567,941 | -5.34(-4.54%) |
Apr 13, 2015 | 118.79 | 119.22 | 117.33 | 117.56 | 2,254,415 | -2.13(-1.78%) |
Apr 10, 2015 | 119.85 | 119.98 | 117.33 | 119.69 | 2,016,485 | -0.54(-0.45%) |
Apr 09, 2015 | 116.48 | 120.49 | 116.19 | 120.22 | 2,919,481 | +6.47(+5.69%) |
Apr 08, 2015 | 114.26 | 115.76 | 112.49 | 113.76 | 1,894,033 | +1.23(+1.09%) |
Apr 07, 2015 | 115.03 | 115.78 | 112.53 | 112.53 | 1,832,408 | -2.50(-2.17%) |
Apr 06, 2015 | 112.58 | 116.19 | 112.12 | 115.02 | 2,333,879 | +1.16(+1.02%) |
Apr 02, 2015 | 110.62 | 113.86 | 113.86 | 113.86 | 1,529,896 | +3.41(+3.08%) |
Apr 01, 2015 | 110.97 | 111.80 | 108.84 | 110.46 | 1,945,014 | -0.31(-0.28%) |
Mar 31, 2015 | 111.42 | 114.25 | 110.69 | 110.77 | 1,547,474 | -1.39(-1.24%) |
Mar 30, 2015 | 111.50 | 112.77 | 110.58 | 112.16 | 1,318,725 | +1.07(+0.96%) |
Mar 27, 2015 | 111.75 | 111.79 | 110.72 | 111.09 | 1,109,766 | -0.53(-0.48%) |
Mar 26, 2015 | 112.53 | 113.10 | 111.09 | 111.62 | 2,169,528 | -2.08(-1.83%) |
Mar 25, 2015 | 114.40 | 114.43 | 112.24 | 113.70 | 1,788,489 | -0.25(-0.22%) |
Mar 24, 2015 | 116.26 | 116.38 | 113.73 | 113.95 | 2,503,121 | -2.24(-1.92%) |
Mar 23, 2015 | 114.10 | 119.99 | 112.29 | 116.19 | 3,721,609 | +1.81(+1.59%) |
Mar 20, 2015 | 115.96 | 117.25 | 114.15 | 114.37 | 2,751,286 | -0.11(-0.10%) |
Mar 19, 2015 | 110.00 | 114.74 | 109.53 | 114.49 | 4,073,086 | +6.33(+5.85%) |
Mar 18, 2015 | 108.79 | 109.23 | 106.94 | 108.16 | 5,399,834 | -1.46(-1.33%) |
Mar 17, 2015 | 110.87 | 112.59 | 109.47 | 109.62 | 2,830,035 | -0.94(-0.85%) |
Mar 16, 2015 | 110.07 | 112.16 | 107.79 | 110.56 | 4,924,485 | -1.25(-1.12%) |
Mar 13, 2015 | 110.33 | 112.75 | 109.47 | 111.81 | 2,969,803 | +0.66(+0.59%) |
Mar 12, 2015 | 112.56 | 114.06 | 110.10 | 111.15 | 2,776,991 | -0.27(-0.24%) |
Mar 11, 2015 | 113.93 | 114.22 | 111.03 | 111.42 | 3,557,854 | -2.54(-2.23%) |
Mar 10, 2015 | 115.23 | 116.56 | 113.93 | 113.96 | 4,192,516 | -2.93(-2.51%) |
Mar 09, 2015 | 119.23 | 119.82 | 115.83 | 116.89 | 6,144,628 | -3.66(-3.04%) |
Mar 06, 2015 | 121.11 | 121.49 | 119.70 | 120.55 | 3,240,742 | -1.76(-1.44%) |
Mar 05, 2015 | 121.66 | 122.53 | 120.34 | 122.31 | 2,384,633 | +0.16(+0.13%) |
Mar 04, 2015 | 122.04 | 122.31 | 119.19 | 122.15 | 3,212,631 | -1.10(-0.90%) |
Mar 03, 2015 | 125.03 | 127.38 | 122.85 | 123.25 | 2,439,434 | -2.08(-1.66%) |
Mar 02, 2015 | 125.39 | 127.94 | 125.22 | 125.33 | 1,626,883 | -0.06(-0.05%) |
Feb 27, 2015 | 126.13 | 126.82 | 124.59 | 125.39 | 1,273,449 | -0.24(-0.19%) |
Feb 26, 2015 | 125.86 | 128.27 | 125.19 | 125.63 | 2,109,207 | -0.25(-0.20%) |
Feb 25, 2015 | 128.01 | 128.01 | 124.03 | 125.87 | 4,114,561 | -3.48(-2.69%) |
Feb 24, 2015 | 132.19 | 132.23 | 129.22 | 129.35 | 3,150,215 | -6.45(-4.75%) |
Feb 23, 2015 | 136.56 | 137.64 | 134.54 | 135.80 | 2,639,019 | -3.64(-2.61%) |
Feb 20, 2015 | 139.26 | 139.46 | 137.49 | 139.44 | 1,046,674 | -0.09(-0.06%) |
Feb 19, 2015 | 139.67 | 140.55 | 138.50 | 139.53 | 1,001,639 | +0.04(+0.03%) |
Feb 18, 2015 | 138.93 | 140.83 | 138.08 | 139.49 | 1,457,865 | +1.34(+0.97%) |
Feb 17, 2015 | 139.65 | 140.09 | 136.23 | 138.15 | 2,058,005 | -2.06(-1.47%) |
Feb 13, 2015 | 136.81 | 140.21 | 140.21 | 140.21 | 2,447,812 | +4.06(+2.99%) |
Feb 12, 2015 | 133.63 | 136.38 | 132.55 | 136.14 | 2,941,143 | +3.06(+2.30%) |
Feb 11, 2015 | 134.90 | 135.08 | 132.43 | 133.08 | 1,280,311 | -1.68(-1.25%) |
Feb 10, 2015 | 131.78 | 136.27 | 131.39 | 134.76 | 2,702,086 | +5.40(+4.18%) |
Feb 09, 2015 | 126.99 | 130.34 | 126.80 | 129.36 | 1,478,911 | +1.92(+1.51%) |
Feb 06, 2015 | 129.66 | 129.74 | 126.87 | 127.43 | 1,680,655 | -0.34(-0.27%) |
Feb 05, 2015 | 127.67 | 129.14 | 125.87 | 127.78 | 2,016,245 | +0.46(+0.36%) |
Feb 04, 2015 | 132.03 | 134.98 | 125.65 | 127.32 | 5,503,163 | -8.44(-6.22%) |
Feb 03, 2015 | 130.40 | 136.76 | 129.05 | 135.76 | 2,731,945 | +5.28(+4.05%) |
Feb 02, 2015 | 129.16 | 130.53 | 126.74 | 130.48 | 1,390,078 | +1.56(+1.21%) |
Jan 30, 2015 | 131.49 | 131.87 | 128.67 | 128.92 | 1,994,663 | -4.37(-3.28%) |
Jan 29, 2015 | 134.36 | 137.01 | 130.35 | 133.30 | 1,627,571 | -0.44(-0.33%) |
Jan 28, 2015 | 136.33 | 136.59 | 133.13 | 133.74 | 1,997,492 | -1.36(-1.01%) |
Jan 27, 2015 | 135.76 | 137.46 | 133.41 | 135.10 | 1,996,392 | -0.69(-0.51%) |
Jan 26, 2015 | 127.95 | 136.56 | 127.95 | 135.79 | 2,968,934 | +8.56(+6.73%) |
Jan 23, 2015 | 127.69 | 128.50 | 126.19 | 127.23 | 1,107,119 | -1.06(-0.83%) |
Jan 22, 2015 | 125.59 | 128.66 | 125.25 | 128.29 | 1,617,173 | +3.78(+3.04%) |
Jan 21, 2015 | 121.06 | 125.41 | 121.06 | 124.51 | 1,843,204 | +0.75(+0.61%) |
Jan 20, 2015 | 128.07 | 128.09 | 120.35 | 123.76 | 2,897,033 | -4.32(-3.37%) |
Jan 16, 2015 | 126.62 | 128.85 | 125.81 | 128.09 | 1,099,125 | -0.57(-0.45%) |
Jan 15, 2015 | 130.19 | 131.58 | 128.30 | 128.66 | 1,220,886 | -0.83(-0.64%) |
Jan 14, 2015 | 128.75 | 130.12 | 126.71 | 129.49 | 1,582,323 | -1.06(-0.81%) |
Jan 13, 2015 | 130.90 | 133.78 | 129.06 | 130.54 | 1,867,946 | +1.18(+0.91%) |
Jan 12, 2015 | 129.86 | 130.27 | 127.96 | 129.37 | 1,420,003 | -0.51(-0.40%) |
Jan 09, 2015 | 130.75 | 132.12 | 129.58 | 129.88 | 2,536,311 | +1.60(+1.25%) |
Jan 08, 2015 | 128.15 | 129.86 | 127.56 | 128.28 | 1,928,552 | +1.52(+1.20%) |
Jan 07, 2015 | 125.67 | 128.28 | 124.83 | 126.75 | 1,689,198 | +3.62(+2.94%) |
Jan 06, 2015 | 125.05 | 125.78 | 121.35 | 123.14 | 2,278,138 | -2.68(-2.13%) |
Jan 05, 2015 | 126.98 | 127.37 | 123.60 | 125.82 | 1,946,570 | -2.18(-1.70%) |
Jan 02, 2015 | 129.48 | 130.04 | 123.87 | 128.00 | 2,557,836 | -1.63(-1.26%) |
Dec 31, 2014 | 131.90 | 129.63 | 129.63 | 129.63 | 1,874,009 | -2.13(-1.61%) |
Dec 30, 2014 | 133.13 | 134.00 | 130.79 | 131.75 | 1,448,898 | -1.57(-1.18%) |
Dec 29, 2014 | 130.71 | 134.86 | 130.19 | 133.32 | 1,733,263 | +2.29(+1.75%) |
Dec 26, 2014 | 131.68 | 132.78 | 130.45 | 131.03 | 1,146,350 | -0.46(-0.35%) |
Dec 24, 2014 | 132.53 | 131.49 | 131.49 | 131.49 | 567,022 | -0.69(-0.52%) |
Dec 23, 2014 | 129.03 | 133.62 | 128.93 | 132.18 | 1,915,209 | +3.67(+2.86%) |
Dec 22, 2014 | 131.05 | 131.99 | 127.46 | 128.51 | 2,017,896 | -2.30(-1.76%) |
Dec 19, 2014 | 126.27 | 132.41 | 126.27 | 130.81 | 3,779,544 | +4.37(+3.45%) |
Dec 18, 2014 | 123.78 | 126.55 | 123.78 | 126.44 | 3,290,719 | +5.34(+4.41%) |
Dec 17, 2014 | 120.10 | 121.33 | 116.40 | 121.10 | 4,926,455 | -1.35(-1.10%) |
Dec 16, 2014 | 125.26 | 125.91 | 122.27 | 122.45 | 2,439,329 | -4.04(-3.20%) |
Dec 15, 2014 | 129.64 | 130.60 | 126.22 | 126.49 | 1,649,530 | -2.02(-1.57%) |
Dec 12, 2014 | 128.18 | 130.61 | 127.59 | 128.51 | 1,712,056 | -1.22(-0.94%) |
Dec 11, 2014 | 128.88 | 131.96 | 127.79 | 129.73 | 3,071,700 | +1.86(+1.45%) |
Dec 10, 2014 | 136.66 | 136.66 | 126.44 | 127.88 | 5,349,283 | -8.61(-6.31%) |
Dec 09, 2014 | 135.54 | 136.78 | 135.16 | 136.49 | 1,845,222 | -0.84(-0.61%) |
Dec 08, 2014 | 140.29 | 142.01 | 137.09 | 137.32 | 2,754,960 | -5.50(-3.85%) |
Dec 05, 2014 | 142.17 | 143.80 | 141.18 | 142.82 | 1,757,499 | +0.85(+0.60%) |
Dec 04, 2014 | 147.13 | 147.14 | 140.60 | 141.97 | 4,215,551 | -5.79(-3.92%) |
Dec 03, 2014 | 148.63 | 150.06 | 147.10 | 147.76 | 2,532,124 | -4.08(-2.69%) |
Dec 02, 2014 | 151.90 | 153.02 | 151.10 | 151.84 | 1,335,368 | -0.22(-0.14%) |