Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 70.01 | 72.91 | 70.01 | 72.61 | 896,569 | +3.04(+4.37%) |
Jan 28, 2016 | 71.19 | 71.69 | 69.34 | 69.57 | 261,855 | -0.46(-0.66%) |
Jan 27, 2016 | 71.49 | 71.94 | 69.83 | 70.03 | 302,482 | -1.91(-2.65%) |
Jan 26, 2016 | 71.74 | 72.69 | 70.69 | 71.94 | 289,030 | +0.59(+0.83%) |
Jan 25, 2016 | 72.33 | 72.70 | 71.20 | 71.35 | 333,822 | -1.65(-2.26%) |
Jan 22, 2016 | 69.53 | 73.62 | 69.53 | 73.00 | 924,899 | +5.02(+7.38%) |
Jan 21, 2016 | 68.25 | 68.59 | 67.07 | 67.98 | 543,663 | +0.02(+0.03%) |
Jan 20, 2016 | 69.23 | 69.26 | 65.24 | 67.96 | 762,260 | -2.35(-3.34%) |
Jan 19, 2016 | 72.64 | 72.68 | 70.15 | 70.31 | 294,645 | -1.72(-2.39%) |
Jan 15, 2016 | 72.29 | 72.03 | 72.03 | 72.03 | 427,700 | -2.20(-2.96%) |
Jan 14, 2016 | 72.37 | 74.55 | 72.02 | 74.23 | 333,860 | +1.89(+2.61%) |
Jan 13, 2016 | 74.00 | 74.84 | 71.71 | 72.34 | 419,992 | -1.36(-1.85%) |
Jan 12, 2016 | 75.86 | 76.06 | 72.60 | 73.70 | 549,634 | -1.63(-2.16%) |
Jan 11, 2016 | 77.19 | 77.19 | 74.75 | 75.33 | 366,076 | -1.58(-2.05%) |
Jan 08, 2016 | 78.20 | 78.25 | 76.58 | 76.91 | 425,501 | -0.80(-1.03%) |
Jan 07, 2016 | 77.79 | 78.81 | 77.54 | 77.71 | 577,592 | -1.68(-2.12%) |
Jan 06, 2016 | 80.37 | 81.90 | 79.18 | 79.39 | 327,890 | -2.31(-2.83%) |
Jan 05, 2016 | 84.35 | 84.76 | 81.10 | 81.70 | 520,442 | -3.82(-4.47%) |
Jan 04, 2016 | 87.48 | 87.48 | 84.56 | 85.52 | 433,024 | -2.88(-3.26%) |
Dec 31, 2015 | 88.81 | 88.40 | 88.40 | 88.40 | 213,300 | -0.66(-0.74%) |
Dec 30, 2015 | 89.86 | 90.78 | 88.87 | 89.06 | 106,376 | -1.13(-1.25%) |
Dec 29, 2015 | 90.80 | 91.58 | 88.92 | 90.19 | 145,980 | -0.12(-0.13%) |
Dec 28, 2015 | 89.96 | 90.43 | 88.48 | 90.31 | 146,525 | +0.01(+0.01%) |
Dec 24, 2015 | 90.02 | 90.30 | 90.30 | 90.30 | 45,500 | +0.41(+0.46%) |
Dec 23, 2015 | 89.21 | 90.66 | 88.75 | 89.89 | 204,268 | +1.27(+1.43%) |
Dec 22, 2015 | 87.00 | 88.90 | 86.12 | 88.62 | 197,896 | +1.84(+2.12%) |
Dec 21, 2015 | 85.78 | 86.86 | 85.25 | 86.78 | 238,748 | +1.45(+1.70%) |
Dec 18, 2015 | 86.52 | 86.72 | 85.24 | 85.33 | 572,755 | -1.16(-1.34%) |
Dec 17, 2015 | 89.48 | 89.48 | 86.46 | 86.49 | 179,345 | -2.49(-2.80%) |
Dec 16, 2015 | 88.75 | 89.89 | 87.93 | 88.98 | 222,034 | +0.47(+0.53%) |
Dec 15, 2015 | 87.11 | 89.12 | 86.80 | 88.51 | 235,893 | +1.79(+2.06%) |
Dec 14, 2015 | 86.21 | 87.19 | 84.99 | 86.72 | 383,195 | +0.63(+0.73%) |
Dec 11, 2015 | 86.47 | 86.76 | 84.99 | 86.09 | 426,864 | -1.29(-1.48%) |
Dec 10, 2015 | 86.14 | 88.03 | 85.72 | 87.38 | 231,113 | +1.28(+1.49%) |
Dec 09, 2015 | 85.97 | 88.59 | 85.77 | 86.10 | 185,273 | -0.05(-0.06%) |
Dec 08, 2015 | 86.02 | 86.89 | 84.94 | 86.15 | 157,134 | -0.55(-0.63%) |
Dec 07, 2015 | 89.31 | 89.56 | 86.12 | 86.70 | 335,066 | -2.71(-3.03%) |
Dec 04, 2015 | 89.66 | 89.78 | 87.97 | 89.41 | 268,633 | -0.21(-0.23%) |
Dec 03, 2015 | 92.27 | 92.27 | 89.18 | 89.62 | 271,549 | -2.21(-2.41%) |
Dec 02, 2015 | 93.47 | 94.73 | 91.73 | 91.83 | 249,887 | -1.88(-2.01%) |
Dec 01, 2015 | 94.80 | 95.00 | 92.60 | 93.71 | 146,592 | -0.56(-0.59%) |
Nov 30, 2015 | 94.33 | 94.99 | 93.47 | 94.27 | 251,429 | +0.28(+0.30%) |
Nov 27, 2015 | 94.37 | 94.52 | 92.82 | 93.99 | 182,301 | -0.27(-0.29%) |
Nov 25, 2015 | 94.03 | 94.26 | 94.26 | 94.26 | 160,900 | +0.47(+0.50%) |
Nov 24, 2015 | 91.63 | 94.22 | 91.54 | 93.79 | 236,084 | +1.36(+1.47%) |
Nov 23, 2015 | 93.00 | 93.96 | 92.10 | 92.43 | 112,789 | -0.54(-0.58%) |
Nov 20, 2015 | 92.78 | 93.79 | 92.77 | 92.97 | 222,884 | +0.49(+0.53%) |
Nov 19, 2015 | 91.86 | 92.66 | 91.02 | 92.48 | 258,999 | +0.57(+0.62%) |
Nov 18, 2015 | 89.59 | 92.05 | 89.22 | 91.91 | 193,719 | +2.58(+2.89%) |
Nov 17, 2015 | 89.72 | 91.77 | 89.26 | 89.33 | 208,588 | -0.42(-0.47%) |
Nov 16, 2015 | 86.87 | 89.75 | 86.56 | 89.75 | 219,250 | +2.69(+3.09%) |
Nov 13, 2015 | 88.40 | 89.11 | 86.75 | 87.06 | 235,681 | -2.17(-2.43%) |
Nov 12, 2015 | 90.84 | 91.58 | 89.21 | 89.23 | 283,757 | -2.30(-2.51%) |
Nov 11, 2015 | 92.02 | 92.42 | 91.18 | 91.53 | 229,145 | -0.10(-0.11%) |
Nov 10, 2015 | 90.93 | 91.66 | 90.37 | 91.63 | 167,579 | +0.49(+0.54%) |
Nov 09, 2015 | 91.22 | 91.73 | 89.57 | 91.14 | 195,329 | -0.55(-0.60%) |
Nov 06, 2015 | 91.40 | 91.82 | 89.93 | 91.69 | 145,414 | +0.22(+0.24%) |
Nov 05, 2015 | 92.26 | 92.28 | 90.71 | 91.47 | 193,977 | -0.51(-0.55%) |
Nov 04, 2015 | 93.55 | 93.79 | 91.28 | 91.98 | 227,742 | -1.22(-1.31%) |
Nov 03, 2015 | 90.05 | 94.02 | 90.05 | 93.20 | 467,203 | +3.19(+3.54%) |
Nov 02, 2015 | 89.82 | 90.33 | 88.15 | 90.01 | 462,708 | +0.10(+0.11%) |
Oct 30, 2015 | 87.12 | 90.76 | 86.75 | 89.91 | 790,110 | +2.90(+3.33%) |
Oct 29, 2015 | 84.43 | 87.31 | 84.43 | 87.01 | 940,548 | +2.35(+2.78%) |
Oct 28, 2015 | 82.15 | 86.54 | 80.00 | 84.66 | 2,068,977 | -5.45(-6.05%) |
Oct 27, 2015 | 93.00 | 93.37 | 89.84 | 90.11 | 926,372 | -3.32(-3.55%) |
Oct 26, 2015 | 94.27 | 94.69 | 93.12 | 93.43 | 220,141 | -0.77(-0.82%) |
Oct 23, 2015 | 94.61 | 95.60 | 93.97 | 94.20 | 224,643 | +0.37(+0.39%) |
Oct 22, 2015 | 93.56 | 95.48 | 93.38 | 93.83 | 188,304 | +0.97(+1.04%) |
Oct 21, 2015 | 94.87 | 95.25 | 92.69 | 92.86 | 232,884 | -1.33(-1.41%) |
Oct 20, 2015 | 95.86 | 95.87 | 93.59 | 94.19 | 210,211 | -1.93(-2.01%) |
Oct 19, 2015 | 92.42 | 98.94 | 92.18 | 96.12 | 565,205 | +4.01(+4.35%) |
Oct 16, 2015 | 92.30 | 92.30 | 90.76 | 92.11 | 139,374 | -0.19(-0.21%) |
Oct 15, 2015 | 91.37 | 92.30 | 90.30 | 92.30 | 153,861 | +1.38(+1.52%) |
Oct 14, 2015 | 92.15 | 92.81 | 90.60 | 90.92 | 140,749 | -1.06(-1.15%) |
Oct 13, 2015 | 92.60 | 93.63 | 91.76 | 91.98 | 164,696 | -1.27(-1.36%) |
Oct 12, 2015 | 95.15 | 95.97 | 93.03 | 93.25 | 221,453 | -2.27(-2.38%) |
Oct 09, 2015 | 95.41 | 96.75 | 94.94 | 95.52 | 266,100 | +0.36(+0.38%) |
Oct 08, 2015 | 94.22 | 95.61 | 93.56 | 95.16 | 243,512 | +0.93(+0.99%) |
Oct 07, 2015 | 93.52 | 95.72 | 93.10 | 94.23 | 346,129 | +1.21(+1.30%) |
Oct 06, 2015 | 92.24 | 93.19 | 92.24 | 93.02 | 267,373 | +0.55(+0.59%) |
Oct 05, 2015 | 90.60 | 92.98 | 90.29 | 92.47 | 366,548 | +2.73(+3.04%) |
Oct 02, 2015 | 87.08 | 89.78 | 86.09 | 89.74 | 218,580 | +1.98(+2.26%) |
Oct 01, 2015 | 87.14 | 88.69 | 86.40 | 87.76 | 274,721 | +0.92(+1.06%) |
Sep 30, 2015 | 86.55 | 86.55 | 85.39 | 86.84 | 487,286 | +0.91(+1.06%) |
Sep 29, 2015 | 86.43 | 87.30 | 85.37 | 85.93 | 272,506 | -0.53(-0.61%) |
Sep 28, 2015 | 89.19 | 89.27 | 85.83 | 86.46 | 298,007 | -3.39(-3.77%) |
Sep 25, 2015 | 90.77 | 90.77 | 89.07 | 89.85 | 265,197 | -0.07(-0.08%) |
Sep 24, 2015 | 91.32 | 91.87 | 88.70 | 89.92 | 249,632 | -2.26(-2.45%) |
Sep 23, 2015 | 92.88 | 93.37 | 91.69 | 92.18 | 150,551 | -0.45(-0.49%) |
Sep 22, 2015 | 91.56 | 93.18 | 91.56 | 92.63 | 299,200 | -0.36(-0.39%) |
Sep 21, 2015 | 92.30 | 93.76 | 91.96 | 92.99 | 280,995 | +0.71(+0.77%) |
Sep 18, 2015 | 94.16 | 94.87 | 91.83 | 92.28 | 341,344 | -2.81(-2.96%) |
Sep 17, 2015 | 96.51 | 96.92 | 94.86 | 95.09 | 198,148 | -1.16(-1.21%) |
Sep 16, 2015 | 95.83 | 97.22 | 95.35 | 96.25 | 164,532 | +0.08(+0.08%) |
Sep 15, 2015 | 94.91 | 96.22 | 94.62 | 96.17 | 109,652 | +1.30(+1.37%) |
Sep 14, 2015 | 95.72 | 96.02 | 93.84 | 94.87 | 145,515 | -1.04(-1.08%) |
Sep 11, 2015 | 94.57 | 95.93 | 94.56 | 95.91 | 170,454 | +0.67(+0.70%) |
Sep 10, 2015 | 95.22 | 96.30 | 94.80 | 95.24 | 174,970 | -0.27(-0.28%) |
Sep 09, 2015 | 96.47 | 96.98 | 95.25 | 95.51 | 178,691 | -0.53(-0.55%) |
Sep 08, 2015 | 95.52 | 96.26 | 94.52 | 96.04 | 161,494 | +2.25(+2.40%) |
Sep 04, 2015 | 94.21 | 93.79 | 93.79 | 93.79 | 135,400 | -1.96(-2.05%) |
Sep 03, 2015 | 94.10 | 96.63 | 93.86 | 95.75 | 272,084 | +1.74(+1.85%) |
Sep 02, 2015 | 94.52 | 94.58 | 92.53 | 94.01 | 200,443 | +0.71(+0.76%) |
Sep 01, 2015 | 92.60 | 94.50 | 92.60 | 93.30 | 477,303 | -1.23(-1.30%) |
Aug 31, 2015 | 94.68 | 95.66 | 93.83 | 94.53 | 206,690 | -0.99(-1.04%) |
Aug 28, 2015 | 94.58 | 96.58 | 94.58 | 95.52 | 243,941 | +0.44(+0.46%) |
Aug 27, 2015 | 92.76 | 95.19 | 92.33 | 95.08 | 359,010 | +3.61(+3.95%) |
Aug 26, 2015 | 91.93 | 91.97 | 89.21 | 91.47 | 481,594 | +1.41(+1.57%) |
Aug 25, 2015 | 91.79 | 92.02 | 89.60 | 90.06 | 751,942 | +1.56(+1.76%) |
Aug 24, 2015 | 85.26 | 90.33 | 83.76 | 88.50 | 1,365,348 | -1.06(-1.18%) |
Aug 21, 2015 | 92.10 | 93.47 | 89.51 | 89.56 | 377,972 | -3.72(-3.99%) |
Aug 20, 2015 | 93.42 | 94.16 | 92.75 | 93.28 | 364,685 | -0.71(-0.76%) |
Aug 19, 2015 | 97.20 | 97.33 | 93.96 | 93.99 | 375,018 | -4.51(-4.58%) |
Aug 18, 2015 | 98.68 | 99.47 | 98.12 | 98.50 | 128,254 | -0.54(-0.55%) |
Aug 17, 2015 | 96.81 | 99.38 | 96.07 | 99.04 | 253,737 | +1.80(+1.85%) |
Aug 14, 2015 | 95.92 | 98.30 | 95.92 | 97.24 | 296,889 | -0.70(-0.71%) |
Aug 13, 2015 | 98.55 | 99.26 | 97.81 | 97.94 | 141,047 | -0.49(-0.50%) |
Aug 12, 2015 | 98.24 | 98.84 | 96.41 | 98.43 | 256,576 | -0.56(-0.57%) |
Aug 11, 2015 | 100.98 | 101.71 | 98.46 | 98.99 | 196,197 | -2.72(-2.67%) |
Aug 10, 2015 | 99.38 | 102.09 | 98.80 | 101.71 | 250,291 | +3.12(+3.16%) |
Aug 07, 2015 | 99.96 | 100.85 | 98.15 | 98.59 | 197,770 | -1.84(-1.83%) |
Aug 06, 2015 | 101.90 | 102.80 | 100.12 | 100.43 | 213,847 | -1.51(-1.48%) |
Aug 05, 2015 | 102.13 | 103.22 | 101.30 | 101.94 | 255,090 | +0.75(+0.74%) |
Aug 04, 2015 | 100.61 | 101.91 | 100.15 | 101.19 | 266,208 | +0.54(+0.54%) |
Aug 03, 2015 | 101.92 | 102.37 | 99.93 | 100.65 | 297,961 | -1.39(-1.36%) |
Jul 31, 2015 | 102.32 | 102.58 | 101.07 | 102.04 | 318,571 | +0.20(+0.20%) |
Jul 30, 2015 | 102.63 | 102.68 | 99.96 | 101.84 | 451,420 | -1.72(-1.66%) |
Jul 29, 2015 | 105.85 | 107.17 | 102.06 | 103.56 | 614,849 | -3.48(-3.25%) |
Jul 28, 2015 | 104.77 | 108.35 | 104.33 | 107.04 | 550,536 | +2.39(+2.28%) |
Jul 27, 2015 | 105.81 | 106.30 | 104.51 | 104.65 | 269,590 | -1.62(-1.52%) |
Jul 24, 2015 | 107.35 | 107.93 | 106.14 | 106.27 | 310,000 | -0.96(-0.90%) |
Jul 23, 2015 | 108.18 | 109.55 | 107.08 | 107.23 | 284,646 | -0.94(-0.87%) |
Jul 22, 2015 | 108.40 | 109.81 | 107.34 | 108.17 | 298,831 | -0.79(-0.73%) |
Jul 21, 2015 | 110.66 | 111.28 | 108.73 | 108.96 | 374,949 | -1.59(-1.44%) |
Jul 20, 2015 | 109.03 | 111.71 | 108.50 | 110.55 | 493,112 | +1.61(+1.48%) |
Jul 17, 2015 | 111.08 | 111.15 | 108.12 | 108.94 | 448,051 | -2.03(-1.83%) |
Jul 16, 2015 | 110.71 | 111.80 | 110.17 | 110.97 | 491,380 | +0.26(+0.23%) |
Jul 15, 2015 | 111.45 | 112.43 | 110.25 | 110.71 | 309,202 | -0.83(-0.74%) |
Jul 14, 2015 | 111.97 | 112.74 | 111.52 | 111.54 | 263,329 | -0.28(-0.25%) |
Jul 13, 2015 | 111.93 | 112.44 | 111.67 | 111.82 | 246,044 | +0.51(+0.46%) |
Jul 10, 2015 | 111.84 | 112.71 | 111.11 | 111.31 | 371,900 | +0.70(+0.63%) |
Jul 09, 2015 | 112.05 | 112.91 | 110.35 | 110.61 | 282,453 | -0.19(-0.17%) |
Jul 08, 2015 | 111.59 | 111.97 | 110.02 | 110.80 | 341,669 | -1.20(-1.07%) |
Jul 07, 2015 | 112.82 | 113.22 | 110.49 | 112.00 | 499,079 | -0.82(-0.73%) |
Jul 06, 2015 | 112.48 | 113.70 | 111.84 | 112.82 | 479,218 | -0.78(-0.69%) |
Jul 02, 2015 | 113.13 | 113.60 | 113.60 | 113.60 | 182,800 | +0.60(+0.53%) |
Jul 01, 2015 | 114.66 | 115.75 | 112.73 | 113.00 | 311,165 | -0.97(-0.85%) |
Jun 30, 2015 | 111.35 | 114.16 | 110.91 | 113.97 | 515,351 | +2.41(+2.16%) |
Jun 29, 2015 | 114.92 | 116.63 | 111.46 | 111.56 | 415,809 | -4.69(-4.03%) |
Jun 26, 2015 | 116.78 | 117.48 | 115.97 | 116.25 | 2,720,064 | -0.10(-0.09%) |
Jun 25, 2015 | 117.21 | 117.41 | 115.94 | 116.35 | 256,687 | -0.35(-0.30%) |
Jun 24, 2015 | 117.20 | 117.20 | 116.09 | 116.70 | 269,848 | -0.52(-0.44%) |
Jun 23, 2015 | 117.69 | 117.97 | 116.59 | 117.22 | 204,411 | -0.15(-0.13%) |
Jun 22, 2015 | 117.68 | 118.97 | 116.78 | 117.37 | 336,931 | +0.52(+0.45%) |
Jun 19, 2015 | 116.97 | 118.27 | 116.71 | 116.85 | 369,962 | -0.36(-0.31%) |
Jun 18, 2015 | 115.98 | 117.59 | 115.72 | 117.21 | 164,648 | +1.76(+1.52%) |
Jun 17, 2015 | 116.43 | 116.84 | 115.09 | 115.45 | 204,158 | -0.65(-0.56%) |
Jun 16, 2015 | 113.46 | 116.49 | 113.46 | 116.10 | 292,138 | +1.89(+1.65%) |
Jun 15, 2015 | 113.06 | 114.56 | 112.20 | 114.21 | 200,366 | -0.28(-0.24%) |
Jun 12, 2015 | 114.00 | 114.62 | 113.22 | 114.49 | 170,027 | +0.21(+0.18%) |
Jun 11, 2015 | 113.19 | 114.32 | 112.82 | 114.28 | 155,460 | +1.18(+1.04%) |
Jun 10, 2015 | 111.16 | 113.81 | 110.41 | 113.10 | 333,196 | +2.78(+2.52%) |
Jun 09, 2015 | 111.03 | 111.52 | 109.60 | 110.32 | 290,901 | -0.72(-0.65%) |
Jun 08, 2015 | 113.62 | 113.62 | 110.65 | 111.04 | 293,732 | -2.60(-2.29%) |
Jun 05, 2015 | 112.65 | 114.07 | 111.95 | 113.64 | 397,592 | +0.68(+0.60%) |
Jun 04, 2015 | 116.14 | 116.83 | 112.73 | 112.96 | 200,512 | -3.47(-2.98%) |
Jun 03, 2015 | 115.87 | 117.18 | 115.24 | 116.43 | 143,543 | +1.19(+1.03%) |
Jun 02, 2015 | 113.42 | 115.71 | 112.49 | 115.24 | 283,146 | +1.13(+0.99%) |
Jun 01, 2015 | 113.77 | 115.75 | 112.04 | 114.11 | 218,820 | +0.72(+0.63%) |
May 29, 2015 | 113.76 | 114.60 | 111.77 | 113.39 | 208,954 | -0.85(-0.74%) |
May 28, 2015 | 114.67 | 114.70 | 113.53 | 114.24 | 123,924 | -0.79(-0.69%) |
May 27, 2015 | 113.33 | 115.46 | 112.93 | 115.03 | 194,439 | +1.39(+1.22%) |
May 26, 2015 | 114.72 | 115.74 | 112.64 | 113.64 | 206,026 | -2.10(-1.81%) |
May 22, 2015 | 115.92 | 115.74 | 115.74 | 115.74 | 211,700 | -0.71(-0.61%) |
May 21, 2015 | 116.20 | 117.48 | 115.78 | 116.45 | 149,498 | -0.09(-0.08%) |
May 20, 2015 | 117.04 | 117.11 | 114.93 | 116.54 | 250,861 | -0.91(-0.77%) |
May 19, 2015 | 118.25 | 118.79 | 116.39 | 117.45 | 297,999 | -1.05(-0.89%) |
May 18, 2015 | 118.03 | 118.76 | 116.61 | 118.50 | 220,046 | +0.47(+0.40%) |
May 15, 2015 | 118.12 | 118.16 | 116.37 | 118.03 | 309,692 | -0.42(-0.35%) |
May 14, 2015 | 116.75 | 118.78 | 115.33 | 118.45 | 481,669 | +2.14(+1.84%) |
May 13, 2015 | 115.70 | 116.45 | 114.36 | 116.31 | 166,383 | +0.96(+0.83%) |
May 12, 2015 | 114.96 | 116.48 | 112.92 | 115.35 | 188,637 | -0.43(-0.37%) |
May 11, 2015 | 115.16 | 116.67 | 114.62 | 115.78 | 158,631 | +0.62(+0.54%) |
May 08, 2015 | 115.79 | 116.68 | 114.67 | 115.16 | 180,633 | +0.46(+0.40%) |
May 07, 2015 | 115.13 | 115.75 | 114.32 | 114.70 | 300,852 | -0.56(-0.49%) |
May 06, 2015 | 116.65 | 116.65 | 114.64 | 115.26 | 308,329 | -0.33(-0.29%) |
May 05, 2015 | 116.01 | 116.78 | 114.59 | 115.59 | 243,336 | -0.73(-0.63%) |
May 04, 2015 | 113.67 | 116.95 | 113.48 | 116.32 | 321,683 | +3.11(+2.75%) |
May 01, 2015 | 113.01 | 114.20 | 112.52 | 113.21 | 281,626 | +0.50(+0.44%) |
Apr 30, 2015 | 114.69 | 115.36 | 112.36 | 112.71 | 285,237 | -2.44(-2.12%) |
Apr 29, 2015 | 113.19 | 116.40 | 112.13 | 115.15 | 344,165 | +1.96(+1.73%) |
Apr 28, 2015 | 111.21 | 113.36 | 109.95 | 113.19 | 321,593 | +2.17(+1.95%) |
Apr 27, 2015 | 111.46 | 111.95 | 109.51 | 111.02 | 255,595 | +0.05(+0.05%) |
Apr 24, 2015 | 111.73 | 111.73 | 110.39 | 110.97 | 179,404 | -1.07(-0.96%) |
Apr 23, 2015 | 110.03 | 112.38 | 110.03 | 112.04 | 306,619 | +1.56(+1.41%) |
Apr 22, 2015 | 111.00 | 111.47 | 109.89 | 110.48 | 282,019 | -0.27(-0.24%) |
Apr 21, 2015 | 110.85 | 111.35 | 109.48 | 110.75 | 180,833 | +0.76(+0.69%) |
Apr 20, 2015 | 108.89 | 111.76 | 108.67 | 109.99 | 187,241 | +1.52(+1.40%) |
Apr 17, 2015 | 109.25 | 109.68 | 107.98 | 108.47 | 217,427 | -2.02(-1.83%) |
Apr 16, 2015 | 111.75 | 111.75 | 109.71 | 110.49 | 245,025 | -1.50(-1.34%) |
Apr 15, 2015 | 110.30 | 112.68 | 109.93 | 111.99 | 258,719 | +2.20(+2.00%) |
Apr 14, 2015 | 109.19 | 109.84 | 107.50 | 109.79 | 171,238 | +0.70(+0.64%) |
Apr 13, 2015 | 110.16 | 111.12 | 108.93 | 109.09 | 193,715 | -1.02(-0.93%) |
Apr 10, 2015 | 108.83 | 110.28 | 108.22 | 110.11 | 319,237 | +1.66(+1.53%) |
Apr 09, 2015 | 107.92 | 108.62 | 106.23 | 108.45 | 260,171 | +0.63(+0.58%) |
Apr 08, 2015 | 108.07 | 109.27 | 107.43 | 107.82 | 370,710 | -0.13(-0.12%) |
Apr 07, 2015 | 107.76 | 108.36 | 106.95 | 107.95 | 211,805 | +0.11(+0.10%) |
Apr 06, 2015 | 105.51 | 108.19 | 105.14 | 107.84 | 188,377 | +1.38(+1.30%) |
Apr 02, 2015 | 107.44 | 106.46 | 106.46 | 106.46 | 190,500 | -1.46(-1.35%) |
Apr 01, 2015 | 107.01 | 107.96 | 105.97 | 107.92 | 338,689 | +0.56(+0.52%) |
Mar 31, 2015 | 106.64 | 107.90 | 106.28 | 107.36 | 252,214 | -0.20(-0.19%) |
Mar 30, 2015 | 105.63 | 107.81 | 104.99 | 107.56 | 322,603 | +2.69(+2.57%) |
Mar 27, 2015 | 104.40 | 105.21 | 103.87 | 104.87 | 250,172 | +0.47(+0.45%) |
Mar 26, 2015 | 101.59 | 104.83 | 101.13 | 104.40 | 523,369 | +2.77(+2.73%) |
Mar 25, 2015 | 104.30 | 105.09 | 101.10 | 101.63 | 402,776 | -2.41(-2.32%) |
Mar 24, 2015 | 105.04 | 105.38 | 103.96 | 104.04 | 232,418 | -1.49(-1.41%) |
Mar 23, 2015 | 107.22 | 107.45 | 105.41 | 105.53 | 253,492 | -1.69(-1.58%) |
Mar 20, 2015 | 104.75 | 107.62 | 104.08 | 107.22 | 533,378 | +3.31(+3.19%) |
Mar 19, 2015 | 104.03 | 105.50 | 103.45 | 103.91 | 434,620 | -0.68(-0.65%) |
Mar 18, 2015 | 102.31 | 105.33 | 102.11 | 104.59 | 466,261 | +1.89(+1.84%) |
Mar 17, 2015 | 103.66 | 103.93 | 102.27 | 102.70 | 464,492 | -1.33(-1.28%) |
Mar 16, 2015 | 104.12 | 105.79 | 103.17 | 104.03 | 247,017 | +0.28(+0.27%) |
Mar 13, 2015 | 105.75 | 105.75 | 102.65 | 103.75 | 199,925 | -2.36(-2.22%) |
Mar 12, 2015 | 104.29 | 106.26 | 103.51 | 106.11 | 207,388 | +2.52(+2.43%) |
Mar 11, 2015 | 102.85 | 103.70 | 102.51 | 103.59 | 332,434 | +0.71(+0.69%) |
Mar 10, 2015 | 104.05 | 104.36 | 102.69 | 102.88 | 289,765 | -1.83(-1.75%) |
Mar 09, 2015 | 104.09 | 105.56 | 104.03 | 104.71 | 336,598 | +0.75(+0.72%) |
Mar 06, 2015 | 105.85 | 107.06 | 103.81 | 103.96 | 242,597 | -2.91(-2.72%) |
Mar 05, 2015 | 106.36 | 107.11 | 105.66 | 106.87 | 188,905 | +0.83(+0.78%) |
Mar 04, 2015 | 106.01 | 106.64 | 105.24 | 106.04 | 195,236 | -0.59(-0.55%) |
Mar 03, 2015 | 107.12 | 107.61 | 105.77 | 106.63 | 228,526 | -0.94(-0.87%) |
Mar 02, 2015 | 106.89 | 108.53 | 106.67 | 107.57 | 283,814 | +0.58(+0.54%) |
Feb 27, 2015 | 107.15 | 107.78 | 106.31 | 106.99 | 305,119 | -0.05(-0.05%) |
Feb 26, 2015 | 106.78 | 107.55 | 105.91 | 107.04 | 320,681 | -0.03(-0.03%) |
Feb 25, 2015 | 105.77 | 107.23 | 105.19 | 107.07 | 408,725 | +1.43(+1.35%) |
Feb 24, 2015 | 104.89 | 105.75 | 104.15 | 105.64 | 241,027 | +0.89(+0.85%) |
Feb 23, 2015 | 104.72 | 104.81 | 103.75 | 104.75 | 210,679 | -0.23(-0.22%) |
Feb 20, 2015 | 103.42 | 105.11 | 102.22 | 104.98 | 262,111 | +1.41(+1.36%) |
Feb 19, 2015 | 105.10 | 105.78 | 102.85 | 103.57 | 549,434 | -2.22(-2.10%) |
Feb 18, 2015 | 106.12 | 106.95 | 105.41 | 105.79 | 311,693 | -0.76(-0.71%) |
Feb 17, 2015 | 104.50 | 106.66 | 103.71 | 106.55 | 479,999 | +2.02(+1.93%) |
Feb 13, 2015 | 104.19 | 104.53 | 104.53 | 104.53 | 332,400 | +0.47(+0.45%) |
Feb 12, 2015 | 101.42 | 104.11 | 101.12 | 104.06 | 585,222 | +3.74(+3.73%) |
Feb 11, 2015 | 98.71 | 100.85 | 98.49 | 100.32 | 457,059 | +1.55(+1.57%) |
Feb 10, 2015 | 100.58 | 100.58 | 97.05 | 98.77 | 774,367 | -0.72(-0.72%) |
Feb 09, 2015 | 96.92 | 100.32 | 94.69 | 99.49 | 637,741 | +1.40(+1.43%) |
Feb 06, 2015 | 97.91 | 100.04 | 97.39 | 98.09 | 478,009 | +0.03(+0.03%) |
Feb 05, 2015 | 97.14 | 98.13 | 96.71 | 98.06 | 324,660 | +0.86(+0.88%) |
Feb 04, 2015 | 98.61 | 99.32 | 96.53 | 97.20 | 380,251 | -1.79(-1.81%) |
Feb 03, 2015 | 95.15 | 99.29 | 95.15 | 98.99 | 514,828 | +5.05(+5.38%) |