Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 83.86 | 86.30 | 80.84 | 84.67 | 41,635 | +0.58(+0.69%) |
Sep 29, 2015 | 85.95 | 85.95 | 83.28 | 84.09 | 31,142 | -1.74(-2.03%) |
Sep 28, 2015 | 88.39 | 90.02 | 85.14 | 85.84 | 28,048 | -3.37(-3.78%) |
Sep 25, 2015 | 92.81 | 94.55 | 89.09 | 89.20 | 19,775 | -3.48(-3.76%) |
Sep 24, 2015 | 88.39 | 93.39 | 87.23 | 92.69 | 30,216 | +3.25(+3.64%) |
Sep 23, 2015 | 93.73 | 94.32 | 88.04 | 89.44 | 21,347 | -3.02(-3.27%) |
Sep 22, 2015 | 94.20 | 95.24 | 90.95 | 92.46 | 27,882 | -3.02(-3.16%) |
Sep 21, 2015 | 98.15 | 99.77 | 95.24 | 95.48 | 15,586 | -2.09(-2.14%) |
Sep 18, 2015 | 96.87 | 98.26 | 96.52 | 97.57 | 16,878 | +0.46(+0.48%) |
Sep 17, 2015 | 96.29 | 98.73 | 94.90 | 97.10 | 22,571 | +0.70(+0.72%) |
Sep 16, 2015 | 96.99 | 98.61 | 95.36 | 96.41 | 15,574 | +0.70(+0.73%) |
Sep 15, 2015 | 98.15 | 98.50 | 95.48 | 95.71 | 23,754 | -2.79(-2.83%) |
Sep 14, 2015 | 99.89 | 100.82 | 98.15 | 98.50 | 16,397 | -2.56(-2.53%) |
Sep 11, 2015 | 100.24 | 101.63 | 95.48 | 101.05 | 27,927 | +0.46(+0.46%) |
Sep 10, 2015 | 102.10 | 102.10 | 98.61 | 100.59 | 31,264 | -1.28(-1.25%) |
Sep 09, 2015 | 99.66 | 102.68 | 98.38 | 101.86 | 33,516 | +4.07(+4.16%) |
Sep 08, 2015 | 98.73 | 98.85 | 93.73 | 97.80 | 24,252 | +1.74(+1.81%) |
Sep 04, 2015 | 93.27 | 96.06 | 96.06 | 96.06 | 21,893 | +2.44(+2.61%) |
Sep 03, 2015 | 96.41 | 97.34 | 91.18 | 93.62 | 40,188 | -2.32(-2.42%) |
Sep 02, 2015 | 98.15 | 98.38 | 94.66 | 95.94 | 27,980 | +0.00(+0.00%) |
Sep 01, 2015 | 98.15 | 103.71 | 94.66 | 95.94 | 45,318 | -6.74(-6.56%) |
Aug 31, 2015 | 96.29 | 105.35 | 94.08 | 102.68 | 68,690 | +5.69(+5.87%) |
Aug 28, 2015 | 85.60 | 97.22 | 85.60 | 96.99 | 72,694 | +10.11(+11.63%) |
Aug 27, 2015 | 82.70 | 87.58 | 82.70 | 86.88 | 61,408 | +5.81(+7.16%) |
Aug 26, 2015 | 84.79 | 87.00 | 78.40 | 81.07 | 67,040 | -2.09(-2.51%) |
Aug 25, 2015 | 92.92 | 92.92 | 83.05 | 83.16 | 66,960 | +1.39(+1.70%) |
Aug 24, 2015 | 76.08 | 85.72 | 71.55 | 81.77 | 115,846 | +0.93(+1.15%) |
Aug 21, 2015 | 89.55 | 91.56 | 80.26 | 80.84 | 150,694 | -11.15(-12.12%) |
Aug 20, 2015 | 99.89 | 100.01 | 88.74 | 91.99 | 128,399 | -8.01(-8.01%) |
Aug 19, 2015 | 104.54 | 106.21 | 96.41 | 100.01 | 95,828 | -6.39(-6.00%) |
Aug 18, 2015 | 112.09 | 112.09 | 104.54 | 106.39 | 64,206 | -5.46(-4.88%) |
Aug 17, 2015 | 107.67 | 114.06 | 107.67 | 111.85 | 45,336 | +1.51(+1.37%) |
Aug 14, 2015 | 113.25 | 114.06 | 107.44 | 110.34 | 44,029 | -2.32(-2.06%) |
Aug 13, 2015 | 115.11 | 115.11 | 112.44 | 112.67 | 16,261 | -0.47(-0.41%) |
Aug 12, 2015 | 113.25 | 114.87 | 110.46 | 113.13 | 42,742 | -1.16(-1.02%) |
Aug 11, 2015 | 116.15 | 117.10 | 112.90 | 114.29 | 42,979 | -0.90(-0.78%) |
Aug 10, 2015 | 112.75 | 115.64 | 112.08 | 115.19 | 53,899 | +4.45(+4.02%) |
Aug 07, 2015 | 111.86 | 112.75 | 109.52 | 110.75 | 54,088 | -1.67(-1.48%) |
Aug 06, 2015 | 110.08 | 113.42 | 107.97 | 112.41 | 40,944 | +2.34(+2.12%) |
Aug 05, 2015 | 112.75 | 113.97 | 109.97 | 110.08 | 74,421 | -2.34(-2.08%) |
Aug 04, 2015 | 114.19 | 114.64 | 110.08 | 112.41 | 40,943 | +0.22(+0.20%) |
Aug 03, 2015 | 114.86 | 116.75 | 110.86 | 112.19 | 77,118 | -2.67(-2.32%) |
Jul 31, 2015 | 118.97 | 120.86 | 114.68 | 114.86 | 46,457 | -3.67(-3.10%) |
Jul 30, 2015 | 119.64 | 123.42 | 117.08 | 118.53 | 45,010 | -0.11(-0.09%) |
Jul 29, 2015 | 117.08 | 119.54 | 116.31 | 118.64 | 25,223 | +1.45(+1.23%) |
Jul 28, 2015 | 113.97 | 119.86 | 112.19 | 117.19 | 39,351 | +3.22(+2.83%) |
Jul 27, 2015 | 113.97 | 116.75 | 111.75 | 113.97 | 33,263 | -0.22(-0.19%) |
Jul 24, 2015 | 117.75 | 119.86 | 113.42 | 114.19 | 42,245 | -3.67(-3.11%) |
Jul 23, 2015 | 118.53 | 119.64 | 114.08 | 117.86 | 42,423 | -0.33(-0.28%) |
Jul 22, 2015 | 121.64 | 121.75 | 117.86 | 118.20 | 34,165 | -3.89(-3.19%) |
Jul 21, 2015 | 119.42 | 123.42 | 119.31 | 122.09 | 22,933 | +2.22(+1.85%) |
Jul 20, 2015 | 122.31 | 122.70 | 118.75 | 119.86 | 42,092 | -2.89(-2.36%) |
Jul 17, 2015 | 127.20 | 127.54 | 120.42 | 122.75 | 42,114 | -4.11(-3.24%) |
Jul 16, 2015 | 118.20 | 127.09 | 117.04 | 126.87 | 47,520 | +10.23(+8.77%) |
Jul 15, 2015 | 119.86 | 120.31 | 115.31 | 116.64 | 44,025 | -3.45(-2.87%) |
Jul 14, 2015 | 122.42 | 123.87 | 118.31 | 120.09 | 35,071 | -2.34(-1.91%) |
Jul 13, 2015 | 122.31 | 126.31 | 120.75 | 122.42 | 34,184 | +0.67(+0.55%) |
Jul 10, 2015 | 119.53 | 122.31 | 116.86 | 121.75 | 45,913 | +6.45(+5.59%) |
Jul 09, 2015 | 113.75 | 117.86 | 113.42 | 115.31 | 44,089 | +3.23(+2.88%) |
Jul 08, 2015 | 112.19 | 114.75 | 110.97 | 112.08 | 40,556 | -1.89(-1.66%) |
Jul 07, 2015 | 115.64 | 115.86 | 110.86 | 113.97 | 66,864 | -1.67(-1.44%) |
Jul 06, 2015 | 118.31 | 120.21 | 115.42 | 115.64 | 53,369 | -4.67(-3.88%) |
Jul 02, 2015 | 119.86 | 120.31 | 120.31 | 120.31 | 42,017 | +2.67(+2.27%) |
Jul 01, 2015 | 119.75 | 124.31 | 115.19 | 117.64 | 57,609 | -1.33(-1.12%) |
Jun 30, 2015 | 123.64 | 126.31 | 116.75 | 118.97 | 70,889 | -1.89(-1.56%) |
Jun 29, 2015 | 123.75 | 123.98 | 118.97 | 120.86 | 67,406 | -4.45(-3.55%) |
Jun 26, 2015 | 128.43 | 128.43 | 123.87 | 125.31 | 28,845 | -3.34(-2.59%) |
Jun 25, 2015 | 128.54 | 131.43 | 128.43 | 128.65 | 22,964 | -2.34(-1.78%) |
Jun 24, 2015 | 128.65 | 132.43 | 126.98 | 130.98 | 47,170 | +2.56(+1.99%) |
Jun 23, 2015 | 126.76 | 129.15 | 125.09 | 128.43 | 28,568 | +1.56(+1.23%) |
Jun 22, 2015 | 129.09 | 130.54 | 124.76 | 126.87 | 42,414 | -1.22(-0.95%) |
Jun 19, 2015 | 128.87 | 132.87 | 127.54 | 128.09 | 201,261 | +0.67(+0.52%) |
Jun 18, 2015 | 127.42 | 130.43 | 126.31 | 127.42 | 43,089 | +0.67(+0.53%) |
Jun 17, 2015 | 123.64 | 127.42 | 123.09 | 126.76 | 39,652 | +3.67(+2.98%) |
Jun 16, 2015 | 118.53 | 123.53 | 118.42 | 123.09 | 37,318 | +4.11(+3.46%) |
Jun 15, 2015 | 119.53 | 120.42 | 117.53 | 118.97 | 34,488 | -1.11(-0.93%) |
Jun 12, 2015 | 122.64 | 122.75 | 118.42 | 120.09 | 45,468 | -3.23(-2.62%) |
Jun 11, 2015 | 121.98 | 123.75 | 120.42 | 123.31 | 19,684 | +2.34(+1.93%) |
Jun 10, 2015 | 120.20 | 122.98 | 119.97 | 120.98 | 17,747 | +0.89(+0.74%) |
Jun 09, 2015 | 122.87 | 123.31 | 119.86 | 120.09 | 32,359 | -2.67(-2.17%) |
Jun 08, 2015 | 121.86 | 123.53 | 121.86 | 122.75 | 26,240 | +1.00(+0.82%) |
Jun 05, 2015 | 119.86 | 123.53 | 119.86 | 121.75 | 19,144 | +1.22(+1.01%) |
Jun 04, 2015 | 122.31 | 123.75 | 119.53 | 120.53 | 23,272 | -2.00(-1.63%) |
Jun 03, 2015 | 119.20 | 123.75 | 119.20 | 122.53 | 38,694 | +3.00(+2.51%) |
Jun 02, 2015 | 121.53 | 121.53 | 118.31 | 119.53 | 29,870 | -1.67(-1.38%) |
Jun 01, 2015 | 122.31 | 122.64 | 117.64 | 121.20 | 33,916 | +0.22(+0.18%) |
May 29, 2015 | 120.09 | 121.42 | 116.86 | 120.98 | 34,174 | +1.22(+1.02%) |
May 28, 2015 | 117.53 | 119.86 | 116.31 | 119.75 | 26,945 | +1.56(+1.32%) |
May 27, 2015 | 119.31 | 120.09 | 117.08 | 118.20 | 29,457 | -0.89(-0.75%) |
May 26, 2015 | 119.42 | 120.86 | 117.29 | 119.08 | 33,651 | -1.78(-1.47%) |
May 22, 2015 | 118.97 | 120.86 | 120.86 | 120.86 | 32,988 | +0.89(+0.74%) |
May 21, 2015 | 119.64 | 120.89 | 119.08 | 119.97 | 32,720 | +0.44(+0.37%) |
May 20, 2015 | 120.64 | 122.09 | 119.08 | 119.53 | 28,591 | -0.56(-0.46%) |
May 19, 2015 | 119.86 | 122.42 | 118.08 | 120.09 | 74,076 | -0.78(-0.64%) |
May 18, 2015 | 122.31 | 122.31 | 118.53 | 120.86 | 53,975 | -1.22(-1.00%) |
May 15, 2015 | 120.42 | 123.87 | 116.86 | 122.09 | 97,655 | +2.00(+1.67%) |
May 14, 2015 | 121.42 | 122.31 | 119.97 | 120.09 | 80,626 | -0.56(-0.46%) |
May 13, 2015 | 122.42 | 123.97 | 120.09 | 120.64 | 54,698 | -1.45(-1.18%) |
May 12, 2015 | 125.87 | 125.87 | 121.42 | 122.09 | 54,903 | -3.22(-2.57%) |
May 11, 2015 | 124.76 | 125.76 | 121.42 | 125.31 | 54,328 | +0.58(+0.47%) |
May 08, 2015 | 124.30 | 126.65 | 121.41 | 124.73 | 106,145 | +0.21(+0.17%) |
May 07, 2015 | 129.97 | 131.15 | 119.92 | 124.51 | 163,506 | -7.38(-5.60%) |
May 06, 2015 | 133.18 | 133.71 | 130.83 | 131.90 | 47,297 | +0.75(+0.57%) |
May 05, 2015 | 137.89 | 137.89 | 129.44 | 131.15 | 77,782 | -2.89(-2.15%) |
May 04, 2015 | 138.31 | 139.06 | 130.50 | 134.03 | 178,252 | -6.85(-4.86%) |
May 01, 2015 | 140.13 | 141.31 | 138.10 | 140.88 | 60,288 | +1.60(+1.15%) |
Apr 30, 2015 | 141.95 | 143.23 | 138.53 | 139.28 | 53,882 | -2.14(-1.51%) |
Apr 29, 2015 | 137.46 | 141.84 | 136.07 | 141.42 | 61,401 | +4.17(+3.04%) |
Apr 28, 2015 | 137.03 | 139.60 | 135.85 | 137.24 | 32,685 | +0.11(+0.08%) |
Apr 27, 2015 | 140.45 | 140.56 | 135.96 | 137.14 | 37,623 | -2.35(-1.69%) |
Apr 24, 2015 | 138.53 | 139.60 | 135.85 | 139.49 | 42,277 | +1.39(+1.01%) |
Apr 23, 2015 | 135.43 | 138.10 | 135.07 | 138.10 | 49,204 | +3.53(+2.62%) |
Apr 22, 2015 | 135.53 | 136.17 | 131.98 | 134.57 | 32,910 | -0.43(-0.32%) |
Apr 21, 2015 | 137.89 | 137.89 | 133.29 | 135.00 | 40,241 | -1.93(-1.41%) |
Apr 20, 2015 | 134.57 | 138.42 | 133.50 | 136.92 | 50,824 | +2.35(+1.75%) |
Apr 17, 2015 | 134.14 | 134.78 | 132.32 | 134.57 | 34,399 | +0.32(+0.24%) |
Apr 16, 2015 | 131.68 | 135.32 | 129.86 | 134.25 | 39,065 | +2.46(+1.87%) |
Apr 15, 2015 | 131.25 | 133.50 | 129.54 | 131.79 | 33,402 | +0.75(+0.57%) |
Apr 14, 2015 | 131.47 | 131.68 | 129.65 | 131.04 | 38,604 | +0.00(+0.00%) |
Apr 13, 2015 | 132.64 | 133.61 | 128.79 | 131.04 | 32,553 | -0.75(-0.57%) |
Apr 10, 2015 | 131.15 | 132.00 | 129.65 | 131.79 | 31,125 | +0.75(+0.57%) |
Apr 09, 2015 | 130.83 | 131.04 | 127.46 | 131.04 | 26,608 | +1.18(+0.91%) |
Apr 08, 2015 | 130.08 | 132.11 | 129.01 | 129.86 | 32,757 | +0.11(+0.08%) |
Apr 07, 2015 | 128.69 | 133.07 | 128.69 | 129.76 | 49,934 | +0.75(+0.58%) |
Apr 06, 2015 | 123.66 | 130.08 | 123.66 | 129.01 | 54,076 | +5.56(+4.51%) |
Apr 02, 2015 | 124.09 | 123.44 | 123.44 | 123.44 | 47,994 | -0.32(-0.26%) |
Apr 01, 2015 | 120.02 | 124.19 | 118.74 | 123.77 | 63,172 | +4.60(+3.86%) |
Mar 31, 2015 | 119.81 | 120.66 | 116.17 | 119.17 | 33,794 | -0.86(-0.71%) |
Mar 30, 2015 | 118.52 | 120.34 | 118.20 | 120.02 | 29,525 | +1.50(+1.26%) |
Mar 27, 2015 | 120.13 | 120.13 | 115.53 | 118.52 | 41,847 | -0.64(-0.54%) |
Mar 26, 2015 | 122.70 | 124.19 | 118.95 | 119.17 | 55,843 | -2.78(-2.28%) |
Mar 25, 2015 | 120.34 | 129.76 | 118.52 | 121.95 | 85,424 | +3.32(+2.80%) |
Mar 24, 2015 | 117.67 | 119.70 | 113.50 | 118.63 | 110,349 | +2.89(+2.50%) |
Mar 23, 2015 | 111.36 | 116.28 | 110.18 | 115.74 | 238,923 | +11.45(+10.97%) |
Mar 20, 2015 | 117.45 | 119.70 | 104.30 | 104.30 | 633,349 | -12.09(-10.39%) |
Mar 19, 2015 | 111.46 | 116.81 | 111.25 | 116.39 | 65,177 | +4.60(+4.12%) |
Mar 18, 2015 | 107.83 | 117.13 | 105.26 | 111.78 | 147,968 | +4.06(+3.77%) |
Mar 17, 2015 | 112.96 | 115.42 | 107.51 | 107.72 | 183,661 | -6.74(-5.89%) |
Mar 16, 2015 | 125.48 | 127.08 | 113.17 | 114.46 | 201,821 | -11.45(-9.09%) |
Mar 13, 2015 | 127.08 | 127.30 | 123.34 | 125.91 | 53,520 | -1.50(-1.18%) |
Mar 12, 2015 | 130.61 | 130.83 | 125.91 | 127.40 | 53,472 | -3.32(-2.54%) |
Mar 11, 2015 | 127.62 | 132.75 | 126.97 | 130.72 | 38,426 | +3.64(+2.86%) |
Mar 10, 2015 | 127.72 | 128.74 | 125.80 | 127.08 | 28,463 | -2.25(-1.74%) |
Mar 09, 2015 | 131.90 | 133.07 | 127.83 | 129.33 | 43,471 | -2.57(-1.95%) |
Mar 06, 2015 | 134.36 | 137.78 | 131.04 | 131.90 | 44,617 | -3.53(-2.61%) |
Mar 05, 2015 | 137.99 | 139.49 | 134.36 | 135.43 | 46,260 | -3.00(-2.16%) |
Mar 04, 2015 | 137.46 | 139.38 | 135.32 | 138.42 | 33,745 | +0.96(+0.70%) |
Mar 03, 2015 | 134.78 | 139.92 | 134.29 | 137.46 | 67,255 | +1.60(+1.18%) |
Mar 02, 2015 | 131.04 | 138.21 | 130.72 | 135.85 | 82,351 | +4.81(+3.67%) |
Feb 27, 2015 | 131.15 | 133.18 | 129.33 | 131.04 | 40,292 | +0.00(+0.00%) |
Feb 26, 2015 | 128.47 | 131.04 | 128.47 | 131.04 | 48,514 | +2.57(+2.00%) |
Feb 25, 2015 | 128.58 | 130.40 | 127.56 | 128.47 | 28,867 | -0.11(-0.08%) |
Feb 24, 2015 | 128.79 | 128.90 | 126.44 | 128.58 | 50,564 | -0.53(-0.41%) |
Feb 23, 2015 | 133.61 | 133.71 | 128.47 | 129.11 | 51,129 | -4.39(-3.29%) |
Feb 20, 2015 | 133.71 | 133.71 | 129.86 | 133.50 | 40,918 | +1.07(+0.81%) |
Feb 19, 2015 | 129.97 | 134.57 | 128.90 | 132.43 | 31,173 | +0.53(+0.41%) |
Feb 18, 2015 | 135.53 | 136.07 | 130.50 | 131.90 | 51,200 | -2.78(-2.07%) |
Feb 17, 2015 | 133.50 | 135.53 | 131.90 | 134.68 | 56,746 | +2.35(+1.78%) |
Feb 13, 2015 | 131.36 | 132.32 | 132.32 | 132.32 | 54,341 | +2.57(+1.98%) |
Feb 12, 2015 | 131.47 | 131.47 | 125.48 | 129.76 | 53,893 | +0.53(+0.41%) |
Feb 11, 2015 | 128.37 | 131.28 | 126.76 | 129.22 | 55,050 | +0.43(+0.33%) |
Feb 10, 2015 | 129.22 | 130.08 | 124.62 | 128.79 | 96,071 | -0.43(-0.33%) |
Feb 09, 2015 | 133.71 | 136.07 | 128.15 | 129.22 | 142,424 | -4.57(-3.42%) |
Feb 06, 2015 | 132.97 | 136.58 | 132.66 | 133.79 | 618,164 | -7.85(-5.54%) |
Feb 05, 2015 | 141.54 | 146.09 | 139.89 | 141.65 | 90,955 | +0.93(+0.66%) |
Feb 04, 2015 | 145.06 | 145.57 | 139.16 | 140.72 | 76,840 | -2.79(-1.94%) |
Feb 03, 2015 | 136.27 | 146.60 | 135.96 | 143.51 | 127,127 | +9.30(+6.93%) |
Feb 02, 2015 | 125.84 | 136.17 | 125.84 | 134.21 | 147,873 | +13.43(+11.12%) |
Jan 30, 2015 | 117.88 | 122.33 | 114.47 | 120.78 | 80,884 | +3.00(+2.54%) |
Jan 29, 2015 | 123.98 | 123.98 | 114.47 | 117.78 | 107,320 | -6.10(-4.92%) |
Jan 28, 2015 | 128.22 | 129.15 | 122.84 | 123.88 | 68,688 | -4.96(-3.85%) |
Jan 27, 2015 | 125.73 | 130.59 | 122.33 | 128.84 | 99,419 | +0.72(+0.56%) |
Jan 26, 2015 | 126.87 | 128.11 | 122.33 | 128.11 | 59,637 | +0.10(+0.08%) |
Jan 23, 2015 | 134.52 | 135.45 | 122.43 | 128.01 | 101,915 | -6.51(-4.84%) |
Jan 22, 2015 | 136.89 | 138.34 | 134.10 | 134.52 | 69,887 | +0.21(+0.15%) |
Jan 21, 2015 | 130.28 | 134.31 | 130.18 | 134.31 | 59,459 | +4.03(+3.09%) |
Jan 20, 2015 | 129.35 | 131.73 | 127.70 | 130.28 | 50,324 | +1.14(+0.88%) |
Jan 16, 2015 | 125.53 | 129.35 | 125.12 | 129.15 | 44,536 | +3.00(+2.37%) |
Jan 15, 2015 | 122.22 | 127.18 | 120.05 | 126.15 | 52,127 | +3.82(+3.13%) |
Jan 14, 2015 | 121.50 | 122.69 | 116.13 | 122.33 | 95,517 | -2.79(-2.23%) |
Jan 13, 2015 | 129.35 | 133.59 | 121.50 | 125.12 | 88,053 | -3.10(-2.42%) |
Jan 12, 2015 | 123.98 | 129.39 | 122.95 | 128.22 | 67,853 | +1.24(+0.98%) |
Jan 09, 2015 | 129.15 | 129.66 | 121.50 | 126.97 | 67,170 | -1.96(-1.52%) |
Jan 08, 2015 | 123.15 | 133.07 | 120.57 | 128.94 | 105,277 | +8.37(+6.94%) |
Jan 07, 2015 | 121.91 | 124.50 | 119.74 | 120.57 | 76,622 | +0.93(+0.78%) |
Jan 06, 2015 | 113.96 | 121.01 | 111.37 | 119.64 | 92,719 | +8.68(+7.82%) |
Jan 05, 2015 | 111.89 | 113.85 | 109.72 | 110.96 | 66,064 | -2.79(-2.45%) |
Jan 02, 2015 | 106.21 | 114.47 | 104.04 | 113.75 | 54,459 | +8.68(+8.26%) |
Dec 31, 2014 | 107.55 | 105.07 | 105.07 | 105.07 | 106,092 | -3.10(-2.87%) |
Dec 30, 2014 | 107.86 | 109.31 | 104.14 | 108.17 | 76,988 | +1.45(+1.36%) |
Dec 29, 2014 | 107.97 | 109.72 | 105.69 | 106.72 | 68,557 | -3.20(-2.91%) |
Dec 26, 2014 | 107.97 | 111.79 | 107.03 | 109.93 | 38,369 | +0.72(+0.66%) |
Dec 24, 2014 | 111.06 | 109.20 | 109.20 | 109.20 | 48,540 | -3.31(-2.94%) |
Dec 23, 2014 | 116.54 | 118.09 | 111.58 | 112.51 | 73,505 | -3.31(-2.85%) |
Dec 22, 2014 | 121.91 | 122.12 | 112.30 | 115.82 | 70,829 | -6.10(-5.00%) |
Dec 19, 2014 | 118.81 | 123.20 | 117.33 | 121.91 | 350,031 | +3.72(+3.15%) |
Dec 18, 2014 | 115.20 | 123.43 | 115.20 | 118.19 | 96,650 | +5.27(+4.67%) |
Dec 17, 2014 | 104.76 | 117.57 | 104.35 | 112.92 | 122,130 | +8.99(+8.65%) |
Dec 16, 2014 | 98.56 | 105.69 | 95.57 | 103.94 | 119,090 | +4.03(+4.03%) |
Dec 15, 2014 | 111.37 | 111.47 | 99.60 | 99.91 | 145,073 | -10.85(-9.80%) |
Dec 12, 2014 | 108.48 | 112.41 | 108.48 | 110.75 | 64,970 | +0.21(+0.19%) |
Dec 11, 2014 | 109.41 | 114.37 | 108.89 | 110.55 | 104,103 | +1.03(+0.94%) |
Dec 10, 2014 | 113.54 | 114.27 | 108.18 | 109.52 | 121,898 | -5.06(-4.42%) |
Dec 09, 2014 | 107.45 | 116.85 | 106.00 | 114.58 | 118,340 | +6.20(+5.72%) |
Dec 08, 2014 | 126.56 | 126.56 | 107.34 | 108.38 | 186,679 | -19.53(-15.27%) |
Dec 05, 2014 | 132.55 | 132.86 | 127.59 | 127.91 | 63,490 | -3.93(-2.98%) |
Dec 04, 2014 | 132.24 | 134.10 | 128.94 | 131.83 | 54,069 | -0.41(-0.31%) |
Dec 03, 2014 | 129.15 | 136.27 | 128.89 | 132.24 | 79,415 | +3.41(+2.65%) |
Dec 02, 2014 | 134.31 | 135.34 | 128.42 | 128.84 | 92,846 | -3.93(-2.96%) |
Dec 01, 2014 | 133.79 | 137.31 | 129.76 | 132.76 | 130,195 | -1.14(-0.85%) |
Nov 28, 2014 | 138.44 | 139.47 | 133.79 | 133.90 | 50,329 | -6.82(-4.85%) |
Nov 26, 2014 | 142.27 | 140.72 | 140.72 | 140.72 | 44,997 | -0.41(-0.29%) |
Nov 25, 2014 | 141.03 | 143.92 | 139.68 | 141.13 | 63,832 | +0.41(+0.29%) |
Nov 24, 2014 | 135.86 | 141.54 | 132.97 | 140.72 | 123,071 | +2.27(+1.64%) |
Nov 21, 2014 | 141.85 | 142.68 | 137.51 | 138.44 | 100,988 | -0.52(-0.37%) |
Nov 20, 2014 | 135.65 | 140.00 | 135.55 | 138.96 | 63,388 | +3.20(+2.36%) |
Nov 19, 2014 | 136.17 | 139.68 | 135.34 | 135.76 | 60,608 | -3.51(-2.52%) |
Nov 18, 2014 | 135.03 | 140.82 | 134.10 | 139.27 | 80,293 | +5.27(+3.93%) |
Nov 17, 2014 | 135.34 | 137.00 | 133.38 | 134.00 | 92,855 | -0.62(-0.46%) |
Nov 14, 2014 | 134.62 | 135.45 | 129.66 | 134.62 | 137,049 | -0.41(-0.31%) |
Nov 13, 2014 | 141.85 | 143.09 | 134.41 | 135.03 | 84,614 | -6.82(-4.81%) |
Nov 12, 2014 | 139.48 | 143.09 | 137.93 | 141.85 | 53,613 | +2.38(+1.70%) |
Nov 11, 2014 | 141.34 | 143.09 | 138.24 | 139.48 | 111,821 | -1.45(-1.03%) |
Nov 10, 2014 | 147.53 | 149.60 | 140.20 | 140.92 | 85,946 | -3.82(-2.64%) |
Nov 07, 2014 | 141.54 | 144.75 | 139.48 | 144.75 | 76,285 | +2.07(+1.45%) |
Nov 06, 2014 | 145.68 | 150.32 | 141.78 | 142.68 | 123,837 | -2.79(-1.92%) |
Nov 05, 2014 | 151.67 | 152.60 | 144.95 | 145.47 | 131,762 | -9.79(-6.30%) |
Nov 04, 2014 | 165.90 | 165.90 | 150.44 | 155.26 | 152,142 | -11.24(-6.75%) |
Nov 03, 2014 | 163.09 | 166.80 | 161.38 | 166.50 | 43,296 | +4.31(+2.66%) |
Oct 31, 2014 | 170.51 | 170.51 | 161.78 | 162.18 | 45,020 | -4.82(-2.88%) |
Oct 30, 2014 | 167.40 | 171.52 | 166.50 | 167.00 | 58,791 | -0.20(-0.12%) |
Oct 29, 2014 | 163.09 | 167.20 | 162.38 | 167.20 | 44,683 | +4.92(+3.03%) |
Oct 28, 2014 | 160.38 | 163.78 | 156.76 | 162.28 | 52,947 | +2.21(+1.38%) |
Oct 27, 2014 | 166.70 | 165.09 | 159.77 | 160.07 | 53,888 | -5.02(-3.04%) |
Oct 24, 2014 | 168.51 | 170.21 | 161.98 | 165.09 | 55,547 | -4.12(-2.43%) |
Oct 23, 2014 | 166.30 | 170.01 | 165.66 | 169.21 | 41,926 | +5.32(+3.25%) |
Oct 22, 2014 | 169.61 | 170.61 | 163.09 | 163.89 | 41,565 | -3.11(-1.86%) |
Oct 21, 2014 | 164.59 | 172.42 | 164.59 | 167.00 | 70,855 | +3.01(+1.84%) |
Oct 20, 2014 | 168.10 | 168.10 | 161.28 | 163.99 | 41,211 | -5.82(-3.43%) |
Oct 17, 2014 | 164.79 | 172.22 | 164.79 | 169.81 | 81,113 | +7.23(+4.44%) |
Oct 16, 2014 | 155.46 | 165.29 | 153.65 | 162.58 | 62,387 | +6.12(+3.91%) |
Oct 15, 2014 | 142.41 | 156.76 | 141.31 | 156.46 | 89,327 | +10.94(+7.52%) |
Oct 14, 2014 | 150.54 | 150.54 | 139.60 | 145.52 | 158,563 | -5.02(-3.33%) |
Oct 13, 2014 | 161.88 | 164.79 | 148.63 | 150.54 | 77,595 | -12.24(-7.52%) |
Oct 10, 2014 | 169.21 | 169.87 | 160.58 | 162.78 | 78,716 | -7.33(-4.31%) |
Oct 09, 2014 | 175.13 | 175.13 | 168.71 | 170.11 | 42,850 | -4.72(-2.70%) |
Oct 08, 2014 | 175.73 | 175.91 | 170.71 | 174.83 | 34,759 | -1.41(-0.80%) |
Oct 07, 2014 | 181.35 | 181.35 | 173.52 | 176.23 | 41,177 | -5.22(-2.88%) |
Oct 06, 2014 | 182.25 | 185.37 | 181.15 | 181.45 | 41,927 | -0.40(-0.22%) |
Oct 03, 2014 | 177.44 | 182.76 | 177.42 | 181.85 | 50,469 | +4.72(+2.66%) |
Oct 02, 2014 | 176.94 | 181.05 | 172.52 | 177.14 | 37,506 | -0.30(-0.17%) |