Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 120.27 | 121.51 | 118.53 | 118.92 | 428,006 | -1.32(-1.10%) |
Mar 30, 2016 | 120.63 | 122.18 | 120.01 | 120.24 | 314,626 | +0.24(+0.20%) |
Mar 29, 2016 | 118.71 | 120.58 | 118.20 | 119.99 | 590,832 | +0.98(+0.82%) |
Mar 28, 2016 | 120.09 | 120.09 | 118.31 | 119.01 | 186,671 | -0.24(-0.20%) |
Mar 24, 2016 | 119.53 | 119.25 | 119.25 | 119.25 | 265,320 | -0.92(-0.77%) |
Mar 23, 2016 | 118.86 | 121.64 | 118.86 | 120.18 | 301,796 | +0.70(+0.58%) |
Mar 22, 2016 | 119.67 | 120.27 | 119.01 | 119.48 | 197,951 | -0.22(-0.18%) |
Mar 21, 2016 | 119.77 | 121.27 | 119.18 | 119.70 | 260,405 | -0.59(-0.49%) |
Mar 18, 2016 | 119.04 | 121.09 | 119.04 | 120.29 | 396,298 | +0.82(+0.68%) |
Mar 17, 2016 | 117.61 | 119.95 | 116.87 | 119.47 | 359,537 | +1.88(+1.60%) |
Mar 16, 2016 | 116.64 | 117.84 | 115.71 | 117.59 | 188,351 | +0.94(+0.80%) |
Mar 15, 2016 | 114.80 | 117.02 | 114.52 | 116.65 | 250,171 | +1.49(+1.30%) |
Mar 14, 2016 | 114.65 | 116.44 | 113.98 | 115.16 | 271,797 | -1.26(-1.08%) |
Mar 11, 2016 | 115.46 | 118.05 | 114.94 | 116.42 | 287,421 | +1.84(+1.61%) |
Mar 10, 2016 | 114.69 | 115.21 | 113.66 | 114.58 | 307,689 | +0.23(+0.20%) |
Mar 09, 2016 | 113.43 | 115.14 | 113.06 | 114.35 | 351,137 | +1.39(+1.23%) |
Mar 08, 2016 | 114.54 | 114.54 | 112.48 | 112.96 | 308,017 | -1.91(-1.66%) |
Mar 07, 2016 | 115.50 | 115.73 | 113.84 | 114.87 | 342,976 | -1.33(-1.14%) |
Mar 04, 2016 | 114.28 | 117.09 | 114.17 | 116.20 | 343,930 | +0.23(+0.20%) |
Mar 03, 2016 | 114.05 | 115.99 | 113.96 | 115.96 | 263,541 | +1.80(+1.57%) |
Mar 02, 2016 | 115.00 | 115.47 | 113.26 | 114.17 | 452,954 | -0.73(-0.63%) |
Mar 01, 2016 | 114.58 | 115.59 | 113.56 | 114.90 | 384,845 | +1.51(+1.34%) |
Feb 29, 2016 | 115.70 | 116.18 | 113.17 | 113.38 | 467,615 | -2.15(-1.86%) |
Feb 26, 2016 | 116.85 | 116.99 | 115.49 | 115.54 | 307,064 | -0.38(-0.33%) |
Feb 25, 2016 | 114.94 | 116.79 | 114.45 | 115.92 | 334,820 | +0.98(+0.85%) |
Feb 24, 2016 | 113.85 | 115.51 | 112.66 | 114.94 | 431,076 | -0.02(-0.02%) |
Feb 23, 2016 | 115.79 | 117.41 | 114.23 | 114.96 | 461,986 | -1.43(-1.23%) |
Feb 22, 2016 | 114.30 | 117.31 | 114.23 | 116.38 | 545,914 | +1.31(+1.14%) |
Feb 19, 2016 | 114.05 | 115.16 | 112.74 | 115.07 | 417,829 | -0.01(-0.01%) |
Feb 18, 2016 | 114.19 | 115.69 | 111.22 | 115.08 | 709,021 | -1.59(-1.36%) |
Feb 17, 2016 | 116.44 | 116.98 | 114.83 | 116.67 | 594,575 | +0.45(+0.39%) |
Feb 16, 2016 | 114.72 | 116.33 | 112.66 | 116.22 | 465,361 | +2.63(+2.32%) |
Feb 12, 2016 | 111.83 | 113.59 | 113.59 | 113.59 | 535,766 | +2.48(+2.23%) |
Feb 11, 2016 | 108.65 | 111.94 | 107.82 | 111.11 | 630,023 | -0.87(-0.78%) |
Feb 10, 2016 | 109.13 | 112.98 | 108.70 | 111.98 | 579,373 | +3.44(+3.17%) |
Feb 09, 2016 | 106.58 | 109.59 | 106.33 | 108.54 | 720,818 | +0.25(+0.23%) |
Feb 08, 2016 | 109.24 | 109.39 | 106.72 | 108.29 | 446,799 | -0.18(-0.17%) |
Feb 05, 2016 | 108.77 | 109.31 | 107.68 | 108.47 | 407,578 | -0.49(-0.45%) |
Feb 04, 2016 | 108.62 | 110.73 | 107.71 | 108.96 | 416,107 | +0.28(+0.25%) |
Feb 03, 2016 | 108.94 | 109.23 | 106.69 | 108.69 | 333,739 | +0.91(+0.84%) |
Feb 02, 2016 | 108.70 | 109.19 | 107.44 | 107.78 | 307,593 | -1.85(-1.69%) |
Feb 01, 2016 | 109.57 | 110.72 | 108.20 | 109.63 | 400,564 | -1.00(-0.91%) |
Jan 29, 2016 | 106.37 | 110.72 | 105.96 | 110.63 | 435,557 | +4.70(+4.43%) |
Jan 28, 2016 | 106.39 | 106.87 | 105.03 | 105.93 | 426,287 | +0.25(+0.24%) |
Jan 27, 2016 | 106.64 | 107.73 | 104.57 | 105.68 | 516,297 | -2.27(-2.10%) |
Jan 26, 2016 | 105.85 | 108.23 | 105.85 | 107.95 | 222,106 | +2.53(+2.40%) |
Jan 25, 2016 | 106.13 | 106.66 | 105.17 | 105.42 | 487,679 | -0.86(-0.81%) |
Jan 22, 2016 | 106.02 | 107.04 | 105.47 | 106.29 | 502,139 | +1.25(+1.19%) |
Jan 21, 2016 | 105.57 | 106.84 | 104.08 | 105.03 | 777,487 | -0.49(-0.47%) |
Jan 20, 2016 | 104.71 | 106.66 | 102.26 | 105.53 | 535,714 | +0.16(+0.15%) |
Jan 19, 2016 | 107.98 | 108.07 | 103.51 | 105.37 | 494,977 | -1.60(-1.50%) |
Jan 15, 2016 | 105.80 | 106.97 | 106.97 | 106.97 | 485,599 | -1.13(-1.05%) |
Jan 14, 2016 | 106.56 | 109.45 | 104.49 | 108.11 | 498,279 | +1.77(+1.67%) |
Jan 13, 2016 | 110.75 | 112.40 | 105.30 | 106.33 | 622,286 | -5.29(-4.74%) |
Jan 12, 2016 | 110.19 | 112.16 | 110.03 | 111.62 | 451,334 | +2.21(+2.02%) |
Jan 11, 2016 | 110.61 | 111.49 | 108.81 | 109.41 | 375,133 | -0.65(-0.59%) |
Jan 08, 2016 | 110.52 | 112.71 | 109.13 | 110.06 | 589,833 | +2.02(+1.87%) |
Jan 07, 2016 | 108.50 | 109.97 | 106.67 | 108.04 | 437,182 | -2.23(-2.02%) |
Jan 06, 2016 | 108.90 | 110.37 | 108.20 | 110.28 | 434,890 | +0.39(+0.35%) |
Jan 05, 2016 | 107.47 | 110.42 | 107.15 | 109.89 | 422,880 | +2.42(+2.25%) |
Jan 04, 2016 | 108.11 | 108.11 | 105.94 | 107.47 | 378,373 | -2.27(-2.07%) |
Dec 31, 2015 | 109.92 | 109.74 | 109.74 | 109.74 | 301,346 | -0.68(-0.62%) |
Dec 30, 2015 | 111.76 | 111.80 | 110.18 | 110.42 | 157,412 | -1.59(-1.42%) |
Dec 29, 2015 | 111.95 | 112.78 | 111.16 | 112.02 | 155,079 | +1.03(+0.93%) |
Dec 28, 2015 | 111.87 | 112.43 | 109.55 | 110.99 | 153,557 | -1.00(-0.90%) |
Dec 24, 2015 | 111.12 | 111.99 | 111.99 | 111.99 | 78,024 | +0.89(+0.80%) |
Dec 23, 2015 | 111.50 | 112.40 | 110.45 | 111.10 | 161,103 | +0.58(+0.52%) |
Dec 22, 2015 | 110.47 | 110.93 | 109.08 | 110.52 | 258,612 | +0.43(+0.39%) |
Dec 21, 2015 | 109.53 | 110.70 | 108.92 | 110.09 | 325,565 | +1.56(+1.43%) |
Dec 18, 2015 | 109.86 | 109.99 | 108.05 | 108.53 | 567,700 | -1.33(-1.21%) |
Dec 17, 2015 | 111.29 | 112.05 | 109.79 | 109.86 | 257,570 | -1.37(-1.23%) |
Dec 16, 2015 | 110.92 | 111.97 | 109.64 | 111.23 | 246,258 | +1.39(+1.27%) |
Dec 15, 2015 | 110.23 | 110.55 | 109.20 | 109.83 | 406,209 | +0.48(+0.44%) |
Dec 14, 2015 | 109.64 | 110.07 | 108.05 | 109.36 | 349,948 | -0.15(-0.13%) |
Dec 11, 2015 | 109.61 | 110.40 | 109.06 | 109.51 | 243,975 | -1.64(-1.48%) |
Dec 10, 2015 | 111.22 | 112.13 | 110.51 | 111.15 | 229,237 | -0.16(-0.14%) |
Dec 09, 2015 | 112.55 | 113.75 | 111.13 | 111.31 | 340,429 | -1.66(-1.47%) |
Dec 08, 2015 | 113.23 | 113.95 | 112.48 | 112.97 | 387,541 | -1.69(-1.47%) |
Dec 07, 2015 | 115.13 | 115.13 | 113.40 | 114.65 | 300,952 | -0.48(-0.41%) |
Dec 04, 2015 | 112.74 | 115.48 | 111.79 | 115.13 | 299,433 | +2.58(+2.29%) |
Dec 03, 2015 | 113.64 | 114.55 | 111.54 | 112.55 | 357,302 | -0.96(-0.85%) |
Dec 02, 2015 | 115.39 | 115.39 | 113.06 | 113.51 | 240,010 | -2.20(-1.90%) |
Dec 01, 2015 | 113.50 | 115.81 | 112.83 | 115.71 | 384,557 | +2.45(+2.16%) |
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%) |