Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 69.96 | 69.72 | 69.72 | 69.72 | 1,319,020 | -0.29(-0.42%) |
Dec 30, 2015 | 70.71 | 70.97 | 69.58 | 70.01 | 1,454,852 | -0.84(-1.19%) |
Dec 29, 2015 | 70.68 | 72.34 | 70.17 | 70.85 | 1,374,113 | +0.66(+0.94%) |
Dec 28, 2015 | 69.80 | 70.50 | 69.07 | 70.20 | 2,152,666 | +0.32(+0.46%) |
Dec 24, 2015 | 70.31 | 69.87 | 69.87 | 69.87 | 673,256 | -0.52(-0.74%) |
Dec 23, 2015 | 68.60 | 70.54 | 68.51 | 70.39 | 2,726,392 | +1.95(+2.86%) |
Dec 22, 2015 | 67.76 | 68.91 | 66.04 | 68.44 | 2,649,950 | +0.87(+1.28%) |
Dec 21, 2015 | 69.13 | 69.27 | 67.18 | 67.57 | 2,253,764 | -1.20(-1.75%) |
Dec 18, 2015 | 68.35 | 70.24 | 67.74 | 68.77 | 3,496,162 | -0.19(-0.27%) |
Dec 17, 2015 | 71.67 | 72.30 | 68.95 | 68.95 | 6,529,922 | -8.34(-10.79%) |
Dec 16, 2015 | 77.17 | 78.04 | 76.50 | 77.29 | 1,132,340 | +0.54(+0.71%) |
Dec 15, 2015 | 76.29 | 77.47 | 75.94 | 76.75 | 1,595,333 | +1.01(+1.33%) |
Dec 14, 2015 | 75.78 | 76.56 | 74.94 | 75.74 | 1,297,938 | -0.02(-0.03%) |
Dec 11, 2015 | 76.74 | 76.86 | 75.33 | 75.77 | 1,322,508 | -1.62(-2.10%) |
Dec 10, 2015 | 77.37 | 79.39 | 77.09 | 77.39 | 1,288,063 | +0.40(+0.52%) |
Dec 09, 2015 | 79.14 | 80.23 | 76.80 | 76.99 | 1,583,548 | -2.76(-3.46%) |
Dec 08, 2015 | 78.15 | 80.46 | 78.07 | 79.75 | 1,248,833 | +0.81(+1.03%) |
Dec 07, 2015 | 79.49 | 79.63 | 77.68 | 78.94 | 2,907,766 | -1.45(-1.81%) |
Dec 04, 2015 | 81.89 | 81.89 | 79.91 | 80.39 | 2,531,890 | -3.51(-4.19%) |
Dec 03, 2015 | 85.55 | 85.97 | 83.53 | 83.90 | 1,116,715 | -1.23(-1.45%) |
Dec 02, 2015 | 85.92 | 86.22 | 84.72 | 85.14 | 798,376 | -0.67(-0.78%) |
Dec 01, 2015 | 85.42 | 86.26 | 85.27 | 85.80 | 1,105,110 | +0.28(+0.33%) |
Nov 30, 2015 | 85.70 | 86.34 | 84.97 | 85.52 | 1,408,350 | -0.22(-0.26%) |
Nov 27, 2015 | 86.92 | 87.03 | 85.61 | 85.74 | 412,143 | -0.73(-0.84%) |
Nov 25, 2015 | 85.81 | 86.47 | 86.47 | 86.47 | 640,301 | +0.55(+0.64%) |
Nov 24, 2015 | 84.95 | 86.27 | 83.65 | 85.92 | 815,874 | +0.58(+0.68%) |
Nov 23, 2015 | 85.09 | 86.58 | 84.34 | 85.34 | 1,050,060 | +0.21(+0.25%) |
Nov 20, 2015 | 85.32 | 86.55 | 84.75 | 85.13 | 1,281,997 | +0.35(+0.41%) |
Nov 19, 2015 | 85.04 | 85.55 | 84.18 | 84.78 | 775,637 | -0.10(-0.11%) |
Nov 18, 2015 | 83.25 | 85.22 | 83.05 | 84.88 | 1,182,301 | +1.74(+2.10%) |
Nov 17, 2015 | 83.13 | 84.65 | 82.42 | 83.13 | 1,824,716 | -2.01(-2.36%) |
Nov 16, 2015 | 85.51 | 85.69 | 83.79 | 85.14 | 2,138,365 | -1.15(-1.33%) |
Nov 13, 2015 | 88.91 | 89.07 | 85.83 | 86.29 | 928,042 | -2.70(-3.03%) |
Nov 12, 2015 | 88.90 | 90.17 | 88.62 | 88.98 | 959,232 | -0.31(-0.35%) |
Nov 11, 2015 | 92.57 | 92.73 | 89.15 | 89.30 | 1,026,969 | -2.94(-3.19%) |
Nov 10, 2015 | 91.24 | 92.27 | 90.81 | 92.24 | 812,267 | +0.86(+0.95%) |
Nov 09, 2015 | 92.01 | 92.17 | 90.81 | 91.37 | 978,528 | -0.65(-0.71%) |
Nov 06, 2015 | 92.18 | 92.68 | 91.04 | 92.03 | 835,315 | -0.26(-0.28%) |
Nov 05, 2015 | 92.92 | 93.08 | 92.01 | 92.29 | 970,427 | -0.49(-0.53%) |
Nov 04, 2015 | 93.51 | 94.67 | 92.57 | 92.78 | 855,322 | -0.31(-0.34%) |
Nov 03, 2015 | 91.42 | 93.55 | 91.42 | 93.09 | 847,070 | +1.40(+1.52%) |
Nov 02, 2015 | 90.83 | 92.01 | 90.47 | 91.70 | 600,570 | +1.02(+1.13%) |
Oct 30, 2015 | 91.11 | 91.62 | 90.47 | 90.67 | 771,650 | -0.28(-0.31%) |
Oct 29, 2015 | 89.82 | 91.24 | 89.76 | 90.95 | 780,408 | +1.17(+1.30%) |
Oct 28, 2015 | 88.48 | 89.79 | 87.77 | 89.78 | 1,270,057 | +1.75(+1.99%) |
Oct 27, 2015 | 88.99 | 89.29 | 87.53 | 88.03 | 1,285,553 | -0.52(-0.59%) |
Oct 26, 2015 | 88.75 | 90.40 | 88.18 | 88.56 | 1,570,368 | -0.49(-0.55%) |
Oct 23, 2015 | 89.53 | 89.60 | 87.93 | 89.05 | 1,908,890 | +0.31(+0.35%) |
Oct 22, 2015 | 86.54 | 90.74 | 86.26 | 88.74 | 4,214,626 | +1.71(+1.97%) |
Oct 21, 2015 | 91.14 | 91.44 | 84.02 | 87.03 | 8,373,469 | -9.90(-10.22%) |
Oct 20, 2015 | 99.17 | 100.40 | 96.33 | 96.94 | 2,961,027 | -3.36(-3.35%) |
Oct 19, 2015 | 98.59 | 100.39 | 98.23 | 100.29 | 1,541,700 | +1.70(+1.72%) |
Oct 16, 2015 | 96.94 | 98.72 | 96.92 | 98.60 | 872,645 | +1.99(+2.06%) |
Oct 15, 2015 | 96.77 | 97.40 | 95.79 | 96.60 | 1,328,796 | -0.02(-0.03%) |
Oct 14, 2015 | 97.73 | 98.82 | 96.45 | 96.63 | 863,183 | -1.07(-1.10%) |
Oct 13, 2015 | 98.27 | 99.26 | 97.44 | 97.70 | 715,497 | -0.84(-0.85%) |
Oct 12, 2015 | 98.09 | 99.98 | 97.38 | 98.54 | 820,603 | +1.36(+1.40%) |
Oct 09, 2015 | 97.66 | 98.11 | 96.34 | 97.19 | 745,789 | -0.48(-0.49%) |
Oct 08, 2015 | 97.07 | 98.17 | 96.60 | 97.66 | 714,126 | +0.60(+0.62%) |
Oct 07, 2015 | 95.85 | 97.09 | 95.23 | 97.06 | 1,272,889 | +1.22(+1.27%) |
Oct 06, 2015 | 96.77 | 97.23 | 95.33 | 95.85 | 1,160,013 | -0.82(-0.85%) |
Oct 05, 2015 | 96.46 | 98.44 | 96.01 | 96.67 | 1,411,221 | +1.07(+1.11%) |
Oct 02, 2015 | 94.51 | 95.85 | 93.55 | 95.60 | 1,280,419 | +0.21(+0.22%) |
Oct 01, 2015 | 97.13 | 97.51 | 93.33 | 95.39 | 1,386,958 | -1.36(-1.40%) |
Sep 30, 2015 | 96.71 | 97.25 | 96.24 | 96.75 | 884,280 | +0.96(+1.00%) |
Sep 29, 2015 | 95.71 | 96.33 | 94.74 | 95.79 | 804,014 | +0.40(+0.42%) |
Sep 28, 2015 | 98.69 | 99.03 | 94.44 | 95.39 | 1,106,286 | -3.88(-3.91%) |
Sep 25, 2015 | 99.92 | 100.38 | 98.83 | 99.27 | 1,131,378 | +0.21(+0.21%) |
Sep 24, 2015 | 96.57 | 100.24 | 96.06 | 99.06 | 1,555,112 | +1.97(+2.03%) |
Sep 23, 2015 | 101.80 | 101.93 | 96.98 | 97.09 | 1,569,904 | -4.64(-4.56%) |
Sep 22, 2015 | 100.58 | 101.90 | 100.32 | 101.73 | 960,794 | -0.28(-0.27%) |
Sep 21, 2015 | 103.15 | 103.75 | 101.74 | 102.00 | 930,131 | -0.34(-0.33%) |
Sep 18, 2015 | 103.83 | 104.01 | 101.97 | 102.34 | 992,394 | -2.54(-2.42%) |
Sep 17, 2015 | 105.76 | 106.14 | 104.70 | 104.89 | 725,048 | -1.03(-0.98%) |
Sep 16, 2015 | 104.20 | 106.31 | 103.99 | 105.92 | 561,675 | +1.69(+1.62%) |
Sep 15, 2015 | 102.75 | 104.67 | 102.54 | 104.23 | 438,150 | +1.52(+1.48%) |
Sep 14, 2015 | 103.12 | 104.07 | 102.42 | 102.71 | 521,278 | -0.49(-0.48%) |
Sep 11, 2015 | 102.78 | 103.24 | 101.55 | 103.20 | 572,111 | +0.02(+0.02%) |
Sep 10, 2015 | 102.83 | 104.44 | 102.83 | 103.18 | 640,096 | +0.14(+0.13%) |
Sep 09, 2015 | 106.80 | 106.80 | 101.74 | 103.05 | 1,546,061 | -4.81(-4.46%) |
Sep 08, 2015 | 106.90 | 108.63 | 106.04 | 107.86 | 882,463 | +2.81(+2.67%) |
Sep 04, 2015 | 105.81 | 105.05 | 105.05 | 105.05 | 648,479 | -2.29(-2.14%) |
Sep 03, 2015 | 106.29 | 108.81 | 105.61 | 107.34 | 1,322,276 | +2.77(+2.65%) |
Sep 02, 2015 | 102.87 | 104.62 | 102.33 | 104.57 | 1,014,033 | +2.92(+2.87%) |
Sep 01, 2015 | 102.84 | 104.25 | 101.48 | 101.65 | 1,142,349 | -3.17(-3.03%) |
Aug 31, 2015 | 105.35 | 106.24 | 104.48 | 104.82 | 808,227 | -1.09(-1.03%) |
Aug 28, 2015 | 104.93 | 106.39 | 104.00 | 105.91 | 631,586 | +0.90(+0.85%) |
Aug 27, 2015 | 102.96 | 105.30 | 102.67 | 105.01 | 707,619 | +3.13(+3.07%) |
Aug 26, 2015 | 100.47 | 102.19 | 99.31 | 101.89 | 1,024,238 | +3.10(+3.14%) |
Aug 25, 2015 | 102.09 | 102.30 | 98.60 | 98.78 | 989,018 | -0.05(-0.05%) |
Aug 24, 2015 | 96.43 | 102.06 | 96.43 | 98.83 | 1,575,000 | -4.53(-4.38%) |
Aug 21, 2015 | 104.98 | 105.45 | 102.28 | 103.36 | 1,093,107 | -2.58(-2.44%) |
Aug 20, 2015 | 107.88 | 107.88 | 105.76 | 105.94 | 804,738 | -2.61(-2.41%) |
Aug 19, 2015 | 110.13 | 110.80 | 108.32 | 108.55 | 781,796 | -1.90(-1.72%) |
Aug 18, 2015 | 111.69 | 112.21 | 109.63 | 110.45 | 541,976 | -1.13(-1.02%) |
Aug 17, 2015 | 110.36 | 112.35 | 109.27 | 111.58 | 653,388 | +0.68(+0.61%) |
Aug 14, 2015 | 110.65 | 111.70 | 109.97 | 110.91 | 504,730 | +0.46(+0.41%) |
Aug 13, 2015 | 110.35 | 111.58 | 109.03 | 110.45 | 598,441 | +0.34(+0.31%) |
Aug 12, 2015 | 108.92 | 110.41 | 107.67 | 110.10 | 975,606 | -0.28(-0.25%) |
Aug 11, 2015 | 110.95 | 111.23 | 110.01 | 110.38 | 778,785 | -1.78(-1.59%) |
Aug 10, 2015 | 109.56 | 112.44 | 109.32 | 112.17 | 914,628 | +2.96(+2.71%) |
Aug 07, 2015 | 108.92 | 109.40 | 108.37 | 109.21 | 694,875 | +0.27(+0.24%) |
Aug 06, 2015 | 110.11 | 110.11 | 107.23 | 108.94 | 771,043 | -1.00(-0.91%) |
Aug 05, 2015 | 108.01 | 110.18 | 107.54 | 109.94 | 1,002,779 | +2.85(+2.67%) |
Aug 04, 2015 | 107.28 | 107.88 | 105.76 | 107.09 | 885,017 | -0.23(-0.21%) |
Aug 03, 2015 | 110.17 | 110.23 | 106.87 | 107.31 | 1,222,815 | -2.86(-2.60%) |
Jul 31, 2015 | 110.66 | 111.20 | 109.17 | 110.17 | 922,732 | -0.01(-0.01%) |
Jul 30, 2015 | 110.10 | 110.80 | 108.76 | 110.18 | 1,011,393 | -0.45(-0.41%) |
Jul 29, 2015 | 109.99 | 110.76 | 108.60 | 110.63 | 1,519,218 | +0.62(+0.56%) |
Jul 28, 2015 | 110.70 | 111.44 | 108.45 | 110.01 | 1,659,804 | +0.26(+0.23%) |
Jul 27, 2015 | 111.59 | 111.73 | 109.07 | 109.76 | 1,690,786 | -2.50(-2.23%) |
Jul 24, 2015 | 115.58 | 115.67 | 111.65 | 112.26 | 1,634,452 | -2.81(-2.44%) |
Jul 23, 2015 | 118.82 | 118.82 | 114.89 | 115.07 | 2,102,514 | -3.67(-3.09%) |
Jul 22, 2015 | 116.43 | 119.22 | 115.35 | 118.74 | 3,894,999 | -4.56(-3.70%) |
Jul 21, 2015 | 123.64 | 124.57 | 122.47 | 123.29 | 1,067,779 | +0.36(+0.29%) |
Jul 20, 2015 | 123.03 | 123.23 | 122.00 | 122.93 | 1,100,986 | +0.48(+0.39%) |
Jul 17, 2015 | 123.59 | 124.59 | 122.02 | 122.45 | 758,925 | -0.93(-0.76%) |
Jul 16, 2015 | 124.07 | 124.47 | 122.64 | 123.38 | 758,252 | -0.63(-0.51%) |
Jul 15, 2015 | 125.68 | 125.68 | 123.57 | 124.01 | 911,205 | -0.86(-0.69%) |
Jul 14, 2015 | 122.43 | 125.60 | 121.47 | 124.87 | 1,081,713 | +2.52(+2.06%) |
Jul 13, 2015 | 122.34 | 122.96 | 121.58 | 122.35 | 1,025,720 | +0.93(+0.77%) |
Jul 10, 2015 | 120.41 | 122.18 | 120.05 | 121.42 | 885,313 | +2.28(+1.91%) |
Jul 09, 2015 | 119.81 | 120.84 | 119.11 | 119.15 | 637,332 | +0.46(+0.39%) |
Jul 08, 2015 | 118.94 | 119.76 | 117.94 | 118.69 | 920,506 | -0.68(-0.57%) |
Jul 07, 2015 | 119.11 | 119.66 | 117.02 | 119.37 | 633,892 | +0.10(+0.08%) |
Jul 06, 2015 | 118.36 | 120.39 | 117.96 | 119.27 | 816,492 | -0.61(-0.51%) |
Jul 02, 2015 | 120.41 | 119.89 | 119.89 | 119.89 | 479,445 | +0.36(+0.30%) |
Jul 01, 2015 | 120.08 | 120.55 | 118.63 | 119.52 | 642,681 | +0.47(+0.39%) |
Jun 30, 2015 | 118.71 | 120.24 | 118.03 | 119.06 | 990,550 | +1.10(+0.93%) |
Jun 29, 2015 | 119.19 | 120.30 | 117.79 | 117.96 | 663,626 | -2.52(-2.09%) |
Jun 26, 2015 | 120.79 | 122.29 | 120.42 | 120.48 | 723,791 | +0.63(+0.52%) |
Jun 25, 2015 | 120.65 | 121.27 | 119.65 | 119.85 | 663,402 | -0.99(-0.82%) |
Jun 24, 2015 | 121.79 | 122.56 | 120.67 | 120.84 | 403,402 | -0.92(-0.76%) |
Jun 23, 2015 | 121.31 | 122.59 | 120.54 | 121.77 | 723,277 | +0.76(+0.63%) |
Jun 22, 2015 | 121.86 | 122.10 | 120.48 | 121.00 | 679,761 | -0.52(-0.43%) |
Jun 19, 2015 | 121.28 | 122.17 | 121.08 | 121.53 | 1,034,149 | +0.43(+0.36%) |
Jun 18, 2015 | 119.67 | 121.83 | 119.66 | 121.09 | 887,430 | +1.42(+1.19%) |
Jun 17, 2015 | 117.30 | 119.77 | 117.30 | 119.67 | 1,079,815 | +3.01(+2.58%) |
Jun 16, 2015 | 116.35 | 117.11 | 115.75 | 116.65 | 618,431 | -0.02(-0.02%) |
Jun 15, 2015 | 116.45 | 117.49 | 115.78 | 116.68 | 832,593 | -0.52(-0.45%) |
Jun 12, 2015 | 117.01 | 117.31 | 115.99 | 117.20 | 454,153 | -0.58(-0.49%) |
Jun 11, 2015 | 116.24 | 117.79 | 115.78 | 117.78 | 1,053,740 | +2.15(+1.86%) |
Jun 10, 2015 | 115.48 | 116.46 | 114.62 | 115.63 | 549,858 | +1.00(+0.88%) |
Jun 09, 2015 | 115.68 | 116.00 | 114.15 | 114.63 | 878,701 | -0.83(-0.72%) |
Jun 08, 2015 | 115.25 | 116.44 | 114.92 | 115.46 | 750,369 | -0.67(-0.57%) |
Jun 05, 2015 | 115.35 | 116.32 | 114.46 | 116.12 | 996,972 | +0.66(+0.57%) |
Jun 04, 2015 | 116.96 | 117.55 | 114.98 | 115.46 | 1,046,573 | -2.57(-2.18%) |
Jun 03, 2015 | 115.93 | 118.33 | 115.24 | 118.04 | 729,568 | +2.65(+2.29%) |
Jun 02, 2015 | 116.00 | 116.77 | 115.30 | 115.39 | 617,600 | -1.13(-0.97%) |
Jun 01, 2015 | 115.09 | 117.75 | 114.30 | 116.53 | 859,721 | +1.54(+1.33%) |
May 29, 2015 | 116.06 | 116.92 | 114.95 | 114.99 | 1,104,875 | -1.45(-1.25%) |
May 28, 2015 | 116.40 | 116.87 | 115.87 | 116.44 | 780,000 | -0.10(-0.09%) |
May 27, 2015 | 116.61 | 117.17 | 115.37 | 116.55 | 810,350 | +0.02(+0.01%) |
May 26, 2015 | 116.70 | 117.01 | 115.11 | 116.53 | 789,494 | -0.66(-0.56%) |
May 22, 2015 | 117.22 | 117.19 | 117.19 | 117.19 | 743,772 | -0.05(-0.04%) |
May 21, 2015 | 118.42 | 119.83 | 116.60 | 117.24 | 1,130,072 | -1.20(-1.01%) |
May 20, 2015 | 113.64 | 119.03 | 113.64 | 118.44 | 2,578,628 | +5.65(+5.01%) |
May 19, 2015 | 114.19 | 114.40 | 112.22 | 112.79 | 957,726 | -0.84(-0.74%) |
May 18, 2015 | 111.23 | 114.52 | 110.83 | 113.63 | 1,239,452 | +1.51(+1.35%) |
May 15, 2015 | 111.70 | 112.53 | 110.99 | 112.12 | 1,291,542 | +0.02(+0.02%) |
May 14, 2015 | 112.86 | 112.86 | 111.20 | 112.10 | 1,136,329 | -0.10(-0.09%) |
May 13, 2015 | 113.47 | 113.65 | 111.14 | 112.20 | 1,760,249 | -1.79(-1.57%) |
May 12, 2015 | 113.62 | 115.00 | 112.10 | 114.00 | 748,855 | -0.50(-0.43%) |
May 11, 2015 | 114.23 | 114.91 | 113.95 | 114.49 | 488,909 | -0.05(-0.04%) |
May 08, 2015 | 113.19 | 115.11 | 112.52 | 114.54 | 1,106,928 | +2.41(+2.15%) |
May 07, 2015 | 111.70 | 112.77 | 111.66 | 112.13 | 594,041 | +0.19(+0.17%) |
May 06, 2015 | 112.63 | 113.30 | 111.61 | 111.94 | 1,024,746 | -0.30(-0.27%) |
May 05, 2015 | 113.33 | 114.24 | 112.14 | 112.24 | 662,716 | -0.95(-0.84%) |
May 04, 2015 | 112.22 | 113.61 | 111.77 | 113.19 | 1,020,599 | +1.46(+1.30%) |
May 01, 2015 | 110.49 | 112.09 | 109.60 | 111.74 | 1,086,807 | +2.04(+1.86%) |
Apr 30, 2015 | 111.92 | 112.11 | 109.05 | 109.69 | 1,702,229 | -2.52(-2.25%) |
Apr 29, 2015 | 113.67 | 114.37 | 112.17 | 112.22 | 1,038,206 | -2.05(-1.79%) |
Apr 28, 2015 | 112.93 | 114.47 | 112.32 | 114.27 | 936,024 | +1.04(+0.92%) |
Apr 27, 2015 | 114.08 | 114.53 | 112.45 | 113.23 | 975,381 | -0.18(-0.16%) |
Apr 24, 2015 | 117.79 | 117.79 | 112.94 | 113.40 | 2,784,103 | -4.09(-3.48%) |
Apr 23, 2015 | 116.93 | 118.11 | 114.84 | 117.50 | 3,525,372 | +4.58(+4.06%) |
Apr 22, 2015 | 111.77 | 112.93 | 111.09 | 112.91 | 2,519,206 | +1.90(+1.71%) |
Apr 21, 2015 | 115.04 | 115.04 | 110.56 | 111.02 | 3,480,983 | -4.95(-4.27%) |
Apr 20, 2015 | 115.05 | 116.61 | 114.26 | 115.97 | 1,368,357 | +1.79(+1.57%) |
Apr 17, 2015 | 113.12 | 114.82 | 112.96 | 114.17 | 1,907,185 | +0.54(+0.47%) |
Apr 16, 2015 | 112.81 | 114.36 | 112.57 | 113.63 | 983,595 | +0.26(+0.23%) |
Apr 15, 2015 | 112.39 | 114.27 | 111.21 | 113.38 | 1,597,834 | +1.25(+1.11%) |
Apr 14, 2015 | 112.13 | 113.16 | 111.45 | 112.13 | 1,908,663 | -1.28(-1.13%) |
Apr 13, 2015 | 115.12 | 115.63 | 113.29 | 113.41 | 580,355 | -1.55(-1.35%) |
Apr 10, 2015 | 117.30 | 117.50 | 113.66 | 114.96 | 1,552,639 | -1.97(-1.68%) |
Apr 09, 2015 | 114.53 | 118.48 | 114.53 | 116.93 | 1,758,240 | +2.37(+2.07%) |
Apr 08, 2015 | 114.04 | 114.63 | 113.15 | 114.56 | 793,917 | +0.79(+0.70%) |
Apr 07, 2015 | 112.90 | 114.72 | 112.65 | 113.77 | 1,138,345 | +0.84(+0.74%) |
Apr 06, 2015 | 113.11 | 113.93 | 112.76 | 112.93 | 1,837,862 | -0.92(-0.81%) |
Apr 02, 2015 | 113.78 | 113.85 | 113.85 | 113.85 | 774,611 | +0.37(+0.32%) |
Apr 01, 2015 | 113.17 | 113.59 | 112.00 | 113.48 | 1,001,822 | +0.47(+0.42%) |
Mar 31, 2015 | 113.77 | 114.39 | 112.54 | 113.01 | 1,257,895 | -1.83(-1.60%) |
Mar 30, 2015 | 114.78 | 116.12 | 114.28 | 114.84 | 772,249 | +0.88(+0.77%) |
Mar 27, 2015 | 112.44 | 114.77 | 112.23 | 113.96 | 822,495 | +1.54(+1.37%) |
Mar 26, 2015 | 112.13 | 113.39 | 111.76 | 112.42 | 888,508 | -0.19(-0.17%) |
Mar 25, 2015 | 113.95 | 114.47 | 112.58 | 112.62 | 1,156,094 | -0.14(-0.13%) |
Mar 24, 2015 | 114.43 | 114.45 | 112.67 | 112.76 | 1,025,356 | -1.43(-1.25%) |
Mar 23, 2015 | 115.08 | 115.94 | 113.04 | 114.19 | 1,381,795 | -0.55(-0.48%) |
Mar 20, 2015 | 118.22 | 118.66 | 114.34 | 114.74 | 2,552,163 | -3.06(-2.60%) |
Mar 19, 2015 | 118.34 | 118.78 | 117.13 | 117.80 | 655,841 | -0.50(-0.43%) |
Mar 18, 2015 | 118.47 | 118.54 | 116.76 | 118.30 | 1,303,844 | -0.17(-0.14%) |
Mar 17, 2015 | 118.66 | 119.13 | 116.61 | 118.47 | 702,928 | -0.39(-0.33%) |
Mar 16, 2015 | 118.07 | 120.18 | 118.07 | 118.86 | 749,254 | +0.52(+0.44%) |
Mar 13, 2015 | 118.86 | 119.05 | 117.14 | 118.34 | 697,964 | -0.78(-0.65%) |
Mar 12, 2015 | 118.49 | 119.39 | 117.58 | 119.12 | 978,440 | +1.31(+1.11%) |
Mar 11, 2015 | 118.75 | 119.26 | 117.52 | 117.81 | 604,742 | -0.93(-0.78%) |
Mar 10, 2015 | 118.13 | 118.97 | 116.84 | 118.74 | 792,830 | -0.19(-0.16%) |
Mar 09, 2015 | 119.39 | 120.02 | 118.54 | 118.93 | 557,729 | -0.24(-0.20%) |
Mar 06, 2015 | 120.99 | 121.48 | 119.06 | 119.17 | 992,257 | -2.38(-1.96%) |
Mar 05, 2015 | 122.82 | 123.28 | 121.28 | 121.55 | 922,473 | -1.19(-0.97%) |
Mar 04, 2015 | 124.19 | 124.20 | 121.90 | 122.74 | 930,356 | -1.46(-1.17%) |
Mar 03, 2015 | 124.88 | 125.25 | 123.03 | 124.20 | 901,696 | -0.55(-0.44%) |
Mar 02, 2015 | 122.81 | 125.24 | 122.24 | 124.74 | 796,913 | +1.94(+1.58%) |
Feb 27, 2015 | 125.98 | 126.74 | 122.75 | 122.81 | 1,154,584 | -3.44(-2.72%) |
Feb 26, 2015 | 125.42 | 126.73 | 125.08 | 126.24 | 561,251 | +0.77(+0.61%) |
Feb 25, 2015 | 124.11 | 126.26 | 123.94 | 125.47 | 728,740 | +1.65(+1.34%) |
Feb 24, 2015 | 123.95 | 124.30 | 123.42 | 123.82 | 599,338 | -0.39(-0.32%) |
Feb 23, 2015 | 123.83 | 124.21 | 122.94 | 124.21 | 538,113 | +0.03(+0.03%) |
Feb 20, 2015 | 123.68 | 124.47 | 123.36 | 124.18 | 703,863 | +0.71(+0.58%) |
Feb 19, 2015 | 123.40 | 124.59 | 122.74 | 123.47 | 737,646 | -0.76(-0.61%) |
Feb 18, 2015 | 123.78 | 125.45 | 123.33 | 124.23 | 807,770 | +0.16(+0.13%) |
Feb 17, 2015 | 124.23 | 125.26 | 123.84 | 124.07 | 788,765 | -0.46(-0.37%) |
Feb 13, 2015 | 123.39 | 124.52 | 124.52 | 124.52 | 930,323 | +1.51(+1.23%) |
Feb 12, 2015 | 122.09 | 123.54 | 121.29 | 123.01 | 871,590 | +1.72(+1.42%) |
Feb 11, 2015 | 120.45 | 122.84 | 120.15 | 121.29 | 1,002,439 | -0.11(-0.09%) |
Feb 10, 2015 | 119.76 | 121.40 | 118.97 | 121.40 | 1,134,497 | +2.10(+1.76%) |
Feb 09, 2015 | 118.08 | 119.72 | 117.80 | 119.30 | 737,719 | +0.77(+0.65%) |
Feb 06, 2015 | 118.38 | 119.50 | 117.27 | 118.53 | 975,663 | +0.45(+0.38%) |
Feb 05, 2015 | 115.62 | 118.09 | 115.59 | 118.09 | 869,360 | +2.58(+2.23%) |
Feb 04, 2015 | 116.28 | 117.17 | 115.30 | 115.51 | 889,774 | -1.14(-0.98%) |
Feb 03, 2015 | 115.38 | 117.03 | 115.11 | 116.65 | 919,042 | +1.59(+1.38%) |
Feb 02, 2015 | 115.41 | 115.97 | 112.86 | 115.06 | 1,456,579 | -0.35(-0.30%) |
Jan 30, 2015 | 116.88 | 117.74 | 115.29 | 115.41 | 1,329,192 | -2.73(-2.31%) |
Jan 29, 2015 | 117.57 | 118.92 | 116.36 | 118.14 | 1,398,759 | +1.10(+0.94%) |
Jan 28, 2015 | 118.26 | 119.03 | 116.60 | 117.04 | 2,104,570 | -1.99(-1.68%) |
Jan 27, 2015 | 111.54 | 119.80 | 109.59 | 119.04 | 4,409,471 | +6.11(+5.41%) |
Jan 26, 2015 | 109.24 | 113.35 | 109.24 | 112.92 | 2,400,158 | +4.40(+4.05%) |
Jan 23, 2015 | 109.37 | 109.37 | 107.54 | 108.53 | 1,192,954 | -0.70(-0.64%) |
Jan 22, 2015 | 109.95 | 110.06 | 107.69 | 109.23 | 1,374,032 | -0.11(-0.10%) |
Jan 21, 2015 | 108.49 | 111.22 | 108.01 | 109.34 | 968,694 | +0.75(+0.69%) |
Jan 20, 2015 | 109.67 | 110.47 | 107.39 | 108.59 | 1,874,804 | -1.61(-1.46%) |
Jan 16, 2015 | 109.09 | 110.42 | 108.23 | 110.20 | 921,390 | +0.41(+0.37%) |
Jan 15, 2015 | 112.49 | 113.25 | 109.09 | 109.80 | 995,987 | -2.67(-2.38%) |
Jan 14, 2015 | 109.22 | 112.54 | 108.84 | 112.47 | 1,359,942 | +2.00(+1.81%) |
Jan 13, 2015 | 112.14 | 113.09 | 108.23 | 110.47 | 2,476,083 | -3.23(-2.84%) |
Jan 12, 2015 | 116.01 | 116.58 | 113.19 | 113.71 | 1,128,456 | -2.52(-2.17%) |
Jan 09, 2015 | 119.22 | 120.13 | 115.92 | 116.23 | 2,148,177 | -5.78(-4.74%) |
Jan 08, 2015 | 121.06 | 122.40 | 120.76 | 122.01 | 786,077 | +2.11(+1.76%) |
Jan 07, 2015 | 116.53 | 119.99 | 116.23 | 119.90 | 1,209,770 | +4.19(+3.62%) |
Jan 06, 2015 | 117.85 | 118.69 | 114.74 | 115.71 | 1,135,508 | -2.15(-1.82%) |
Jan 05, 2015 | 118.80 | 118.97 | 117.01 | 117.86 | 961,899 | -0.94(-0.79%) |