Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 99.29 | 102.52 | 97.35 | 99.08 | 3,895,245 | +1.75(+1.80%) |
Jan 28, 2016 | 98.79 | 100.32 | 96.97 | 97.33 | 2,638,206 | -0.26(-0.26%) |
Jan 27, 2016 | 98.25 | 99.74 | 96.83 | 97.59 | 1,780,650 | -1.39(-1.40%) |
Jan 26, 2016 | 98.61 | 100.77 | 98.01 | 98.98 | 1,452,824 | +0.76(+0.77%) |
Jan 25, 2016 | 97.86 | 99.19 | 96.62 | 98.22 | 1,720,477 | -0.27(-0.27%) |
Jan 22, 2016 | 100.24 | 101.34 | 96.57 | 98.48 | 2,144,686 | +0.15(+0.16%) |
Jan 21, 2016 | 97.04 | 100.80 | 96.96 | 98.33 | 1,652,625 | +2.02(+2.10%) |
Jan 20, 2016 | 92.15 | 97.35 | 91.12 | 96.31 | 2,207,973 | +2.52(+2.69%) |
Jan 19, 2016 | 95.84 | 96.95 | 92.74 | 93.79 | 1,863,590 | -1.05(-1.11%) |
Jan 15, 2016 | 95.82 | 94.84 | 94.84 | 94.84 | 1,982,097 | -3.97(-4.02%) |
Jan 14, 2016 | 96.61 | 99.58 | 95.77 | 98.81 | 1,658,871 | +3.00(+3.13%) |
Jan 13, 2016 | 99.40 | 100.12 | 95.61 | 95.81 | 1,570,506 | -3.21(-3.24%) |
Jan 12, 2016 | 100.09 | 100.52 | 96.86 | 99.02 | 1,086,520 | -0.07(-0.07%) |
Jan 11, 2016 | 100.63 | 101.33 | 97.65 | 99.09 | 1,271,123 | -0.85(-0.85%) |
Jan 08, 2016 | 102.57 | 103.12 | 99.72 | 99.94 | 1,105,878 | -1.54(-1.52%) |
Jan 07, 2016 | 101.95 | 103.71 | 101.39 | 101.48 | 1,729,605 | -2.62(-2.51%) |
Jan 06, 2016 | 105.27 | 106.51 | 103.51 | 104.10 | 1,210,355 | -2.73(-2.55%) |
Jan 05, 2016 | 109.59 | 110.34 | 106.64 | 106.83 | 1,331,732 | -2.35(-2.15%) |
Jan 04, 2016 | 106.46 | 109.25 | 105.13 | 109.18 | 1,488,957 | +0.90(+0.83%) |
Dec 31, 2015 | 109.20 | 108.28 | 108.28 | 108.28 | 514,479 | -1.25(-1.14%) |
Dec 30, 2015 | 110.12 | 110.72 | 108.74 | 109.53 | 603,246 | -1.17(-1.06%) |
Dec 29, 2015 | 110.63 | 110.98 | 108.72 | 110.70 | 872,699 | +0.87(+0.79%) |
Dec 28, 2015 | 109.89 | 110.42 | 107.97 | 109.83 | 815,557 | -0.44(-0.39%) |
Dec 24, 2015 | 110.62 | 110.27 | 110.27 | 110.27 | 425,771 | -0.42(-0.38%) |
Dec 23, 2015 | 109.16 | 110.79 | 108.20 | 110.69 | 924,320 | +2.36(+2.18%) |
Dec 22, 2015 | 108.44 | 108.61 | 105.45 | 108.33 | 1,299,943 | +0.27(+0.25%) |
Dec 21, 2015 | 105.42 | 108.15 | 105.42 | 108.07 | 1,276,519 | +3.18(+3.03%) |
Dec 18, 2015 | 107.70 | 107.70 | 104.82 | 104.89 | 2,448,694 | -3.51(-3.24%) |
Dec 17, 2015 | 113.06 | 113.79 | 108.35 | 108.40 | 1,099,992 | -4.48(-3.96%) |
Dec 16, 2015 | 108.18 | 113.26 | 107.65 | 112.87 | 1,980,689 | +5.94(+5.56%) |
Dec 15, 2015 | 106.97 | 108.30 | 106.06 | 106.93 | 1,117,769 | +0.74(+0.70%) |
Dec 14, 2015 | 108.09 | 109.06 | 105.27 | 106.19 | 1,343,474 | -1.53(-1.42%) |
Dec 11, 2015 | 108.18 | 109.55 | 107.52 | 107.71 | 1,373,646 | -2.26(-2.06%) |
Dec 10, 2015 | 109.67 | 110.91 | 108.20 | 109.98 | 1,344,749 | +0.68(+0.62%) |
Dec 09, 2015 | 114.97 | 115.21 | 108.74 | 109.30 | 2,410,356 | -6.94(-5.97%) |
Dec 08, 2015 | 115.38 | 117.54 | 115.38 | 116.23 | 1,028,651 | -0.15(-0.13%) |
Dec 07, 2015 | 117.58 | 118.11 | 114.30 | 116.38 | 1,189,655 | -1.72(-1.45%) |
Dec 04, 2015 | 116.29 | 118.70 | 116.07 | 118.10 | 1,364,167 | +1.90(+1.64%) |
Dec 03, 2015 | 119.59 | 119.59 | 114.28 | 116.20 | 1,243,733 | -2.80(-2.35%) |
Dec 02, 2015 | 120.76 | 120.95 | 118.39 | 119.00 | 1,021,936 | -1.36(-1.13%) |
Dec 01, 2015 | 120.65 | 121.36 | 119.03 | 120.36 | 894,434 | +0.55(+0.45%) |
Nov 30, 2015 | 122.75 | 123.40 | 119.61 | 119.82 | 992,459 | -2.78(-2.27%) |
Nov 27, 2015 | 122.75 | 123.65 | 122.03 | 122.60 | 414,203 | -0.39(-0.32%) |
Nov 25, 2015 | 121.56 | 122.99 | 122.99 | 122.99 | 803,391 | +1.57(+1.29%) |
Nov 24, 2015 | 120.45 | 122.14 | 120.22 | 121.42 | 899,721 | +0.16(+0.13%) |
Nov 23, 2015 | 121.70 | 123.05 | 120.64 | 121.26 | 1,416,698 | +1.63(+1.36%) |
Nov 20, 2015 | 118.25 | 119.77 | 117.38 | 119.63 | 1,144,711 | +1.88(+1.60%) |
Nov 19, 2015 | 117.04 | 118.03 | 116.55 | 117.75 | 861,556 | +1.23(+1.06%) |
Nov 18, 2015 | 115.95 | 116.97 | 114.65 | 116.52 | 1,047,958 | +1.24(+1.07%) |
Nov 17, 2015 | 114.96 | 118.08 | 114.48 | 115.28 | 1,275,427 | +1.88(+1.66%) |
Nov 16, 2015 | 110.90 | 113.69 | 110.28 | 113.40 | 1,424,156 | +2.66(+2.40%) |
Nov 13, 2015 | 113.20 | 114.38 | 110.25 | 110.74 | 1,095,591 | -3.25(-2.85%) |
Nov 12, 2015 | 115.20 | 115.20 | 113.69 | 113.99 | 1,092,463 | -2.51(-2.15%) |
Nov 11, 2015 | 114.81 | 116.81 | 114.39 | 116.49 | 885,780 | +1.52(+1.32%) |
Nov 10, 2015 | 113.66 | 115.11 | 112.33 | 114.98 | 653,342 | +0.99(+0.87%) |
Nov 09, 2015 | 113.86 | 115.08 | 112.56 | 113.99 | 952,204 | -0.70(-0.61%) |
Nov 06, 2015 | 115.82 | 116.26 | 111.68 | 114.68 | 1,690,374 | -1.62(-1.39%) |
Nov 05, 2015 | 118.03 | 118.37 | 114.88 | 116.30 | 1,402,011 | -1.71(-1.45%) |
Nov 04, 2015 | 117.97 | 118.40 | 116.37 | 118.01 | 975,266 | +0.07(+0.06%) |
Nov 03, 2015 | 118.18 | 118.71 | 116.35 | 117.94 | 1,035,952 | -0.23(-0.19%) |
Nov 02, 2015 | 117.97 | 118.77 | 116.88 | 118.17 | 1,287,636 | +0.78(+0.66%) |
Oct 30, 2015 | 119.11 | 120.87 | 117.35 | 117.39 | 2,188,675 | -1.88(-1.57%) |
Oct 29, 2015 | 115.33 | 119.51 | 114.62 | 119.26 | 2,832,349 | +3.56(+3.08%) |
Oct 28, 2015 | 112.74 | 115.89 | 112.46 | 115.70 | 2,222,383 | +3.04(+2.70%) |
Oct 27, 2015 | 109.88 | 113.29 | 108.52 | 112.66 | 2,018,785 | +2.58(+2.34%) |
Oct 26, 2015 | 108.26 | 111.33 | 107.26 | 110.08 | 2,779,656 | +3.13(+2.93%) |
Oct 23, 2015 | 121.81 | 122.90 | 102.99 | 106.95 | 8,894,704 | -10.20(-8.70%) |
Oct 22, 2015 | 112.34 | 117.67 | 112.06 | 117.15 | 2,217,962 | +5.09(+4.55%) |
Oct 21, 2015 | 114.77 | 116.19 | 111.74 | 112.05 | 1,272,988 | -1.98(-1.74%) |
Oct 20, 2015 | 114.29 | 114.82 | 112.26 | 114.03 | 1,103,247 | -0.52(-0.45%) |
Oct 19, 2015 | 114.58 | 114.86 | 113.01 | 114.55 | 972,154 | -0.37(-0.32%) |
Oct 16, 2015 | 114.14 | 115.32 | 112.19 | 114.92 | 1,152,825 | +1.55(+1.37%) |
Oct 15, 2015 | 111.24 | 113.42 | 109.36 | 113.36 | 1,302,978 | +2.30(+2.07%) |
Oct 14, 2015 | 113.83 | 114.37 | 110.07 | 111.06 | 1,184,447 | -2.72(-2.39%) |
Oct 13, 2015 | 115.09 | 116.49 | 113.68 | 113.78 | 1,295,948 | -2.68(-2.30%) |
Oct 12, 2015 | 116.54 | 116.68 | 115.42 | 116.46 | 346,712 | +0.16(+0.14%) |
Oct 09, 2015 | 117.16 | 117.99 | 114.95 | 116.30 | 885,245 | -1.16(-0.99%) |
Oct 08, 2015 | 115.15 | 118.00 | 114.82 | 117.45 | 693,171 | +1.85(+1.60%) |
Oct 07, 2015 | 113.60 | 116.62 | 113.10 | 115.60 | 1,010,176 | +2.54(+2.24%) |
Oct 06, 2015 | 113.56 | 114.56 | 111.10 | 113.06 | 1,351,956 | -1.37(-1.20%) |
Oct 05, 2015 | 109.94 | 114.82 | 109.94 | 114.43 | 1,964,312 | +5.51(+5.05%) |
Oct 02, 2015 | 107.37 | 109.10 | 105.90 | 108.93 | 1,230,429 | +0.37(+0.34%) |
Oct 01, 2015 | 107.91 | 108.99 | 106.49 | 108.55 | 1,327,537 | +0.61(+0.56%) |
Sep 30, 2015 | 107.38 | 108.31 | 105.39 | 107.95 | 1,263,305 | +1.32(+1.24%) |
Sep 29, 2015 | 107.40 | 108.59 | 105.37 | 106.63 | 1,475,429 | -1.27(-1.18%) |
Sep 28, 2015 | 112.21 | 112.62 | 107.74 | 107.89 | 1,581,956 | -5.69(-5.01%) |
Sep 25, 2015 | 116.04 | 116.38 | 112.69 | 113.58 | 1,003,716 | -1.12(-0.98%) |
Sep 24, 2015 | 115.01 | 115.40 | 112.45 | 114.70 | 1,442,253 | -1.06(-0.92%) |
Sep 23, 2015 | 115.87 | 117.06 | 114.83 | 115.77 | 965,165 | +0.00(+0.00%) |
Sep 22, 2015 | 118.03 | 118.46 | 114.56 | 115.77 | 1,512,081 | -3.47(-2.91%) |
Sep 21, 2015 | 120.91 | 121.15 | 118.22 | 119.23 | 911,929 | -1.06(-0.88%) |
Sep 18, 2015 | 121.80 | 123.16 | 119.75 | 120.29 | 1,432,531 | -3.20(-2.59%) |
Sep 17, 2015 | 123.22 | 125.56 | 122.50 | 123.49 | 1,010,061 | +0.28(+0.23%) |
Sep 16, 2015 | 123.32 | 123.40 | 120.90 | 123.21 | 950,165 | +0.45(+0.37%) |
Sep 15, 2015 | 120.29 | 123.71 | 119.89 | 122.75 | 1,322,351 | +4.33(+3.66%) |
Sep 14, 2015 | 119.26 | 119.90 | 117.86 | 118.42 | 626,271 | -1.09(-0.91%) |
Sep 11, 2015 | 118.49 | 119.93 | 118.22 | 119.51 | 932,863 | +0.67(+0.56%) |
Sep 10, 2015 | 120.81 | 120.93 | 117.50 | 118.85 | 1,320,570 | -2.16(-1.78%) |
Sep 09, 2015 | 122.85 | 123.51 | 120.72 | 121.00 | 1,232,250 | -0.44(-0.36%) |
Sep 08, 2015 | 122.01 | 122.55 | 120.77 | 121.44 | 1,161,204 | +1.32(+1.10%) |
Sep 04, 2015 | 120.06 | 120.12 | 120.12 | 120.12 | 760,541 | -1.08(-0.89%) |
Sep 03, 2015 | 122.56 | 123.51 | 120.77 | 121.20 | 1,358,546 | -0.67(-0.55%) |
Sep 02, 2015 | 118.75 | 121.87 | 118.06 | 121.87 | 1,544,824 | +4.44(+3.78%) |
Sep 01, 2015 | 120.66 | 122.53 | 116.76 | 117.43 | 1,972,818 | -5.79(-4.70%) |
Aug 31, 2015 | 123.74 | 125.31 | 122.44 | 123.22 | 956,705 | -0.29(-0.23%) |
Aug 28, 2015 | 125.11 | 125.35 | 122.71 | 123.51 | 1,570,117 | -1.58(-1.27%) |
Aug 27, 2015 | 124.50 | 128.48 | 123.41 | 125.09 | 2,006,330 | +1.88(+1.52%) |
Aug 26, 2015 | 123.90 | 124.35 | 119.43 | 123.22 | 1,710,796 | +1.85(+1.53%) |
Aug 25, 2015 | 126.24 | 126.75 | 121.35 | 121.36 | 1,639,722 | -0.90(-0.73%) |
Aug 24, 2015 | 122.48 | 126.53 | 119.06 | 122.26 | 2,634,119 | -7.22(-5.58%) |
Aug 21, 2015 | 132.40 | 133.06 | 128.69 | 129.48 | 2,061,511 | -4.01(-3.00%) |
Aug 20, 2015 | 133.22 | 135.40 | 132.55 | 133.49 | 1,458,852 | -1.08(-0.80%) |
Aug 19, 2015 | 133.17 | 136.20 | 131.62 | 134.57 | 1,918,010 | +1.19(+0.89%) |
Aug 18, 2015 | 130.13 | 133.66 | 129.45 | 133.38 | 1,939,994 | +3.25(+2.50%) |
Aug 17, 2015 | 128.33 | 130.71 | 127.81 | 130.13 | 827,428 | +0.93(+0.72%) |
Aug 14, 2015 | 127.24 | 129.53 | 127.03 | 129.21 | 978,925 | +1.93(+1.52%) |
Aug 13, 2015 | 125.98 | 128.43 | 125.98 | 127.27 | 1,248,955 | +1.30(+1.03%) |
Aug 12, 2015 | 123.97 | 126.08 | 122.97 | 125.97 | 1,176,769 | +0.96(+0.77%) |
Aug 11, 2015 | 126.49 | 126.86 | 124.36 | 125.01 | 925,715 | -2.47(-1.94%) |
Aug 10, 2015 | 125.44 | 128.38 | 124.67 | 127.48 | 894,962 | +3.25(+2.61%) |
Aug 07, 2015 | 124.56 | 125.35 | 123.65 | 124.24 | 905,245 | -0.08(-0.07%) |
Aug 06, 2015 | 127.24 | 127.76 | 123.75 | 124.32 | 1,231,826 | -2.42(-1.91%) |
Aug 05, 2015 | 128.15 | 128.59 | 126.06 | 126.74 | 1,259,040 | -0.76(-0.59%) |
Aug 04, 2015 | 128.30 | 128.50 | 127.11 | 127.50 | 1,015,456 | -0.80(-0.62%) |
Aug 03, 2015 | 129.53 | 130.00 | 127.49 | 128.29 | 779,227 | -1.28(-0.99%) |
Jul 31, 2015 | 130.32 | 130.71 | 129.26 | 129.58 | 654,937 | -0.28(-0.22%) |
Jul 30, 2015 | 129.97 | 131.16 | 128.72 | 129.86 | 764,996 | -0.46(-0.35%) |
Jul 29, 2015 | 129.05 | 130.99 | 128.33 | 130.32 | 850,135 | +1.48(+1.15%) |
Jul 28, 2015 | 126.43 | 128.98 | 126.19 | 128.84 | 1,322,667 | +3.56(+2.84%) |
Jul 27, 2015 | 127.32 | 127.55 | 124.59 | 125.28 | 1,908,577 | -3.11(-2.42%) |
Jul 24, 2015 | 131.16 | 131.35 | 128.19 | 128.39 | 1,782,973 | -2.43(-1.86%) |
Jul 23, 2015 | 129.02 | 131.60 | 128.54 | 130.82 | 2,661,962 | +0.78(+0.60%) |
Jul 22, 2015 | 126.49 | 131.78 | 126.11 | 130.04 | 4,302,864 | +8.86(+7.31%) |
Jul 21, 2015 | 118.94 | 121.47 | 118.46 | 121.18 | 2,238,073 | +2.24(+1.88%) |
Jul 20, 2015 | 122.83 | 123.13 | 116.08 | 118.94 | 4,903,989 | -4.07(-3.31%) |
Jul 17, 2015 | 124.08 | 125.32 | 122.48 | 123.01 | 1,311,626 | -0.93(-0.75%) |
Jul 16, 2015 | 127.27 | 127.53 | 123.88 | 123.94 | 1,293,152 | -2.55(-2.02%) |
Jul 15, 2015 | 127.46 | 127.75 | 125.51 | 126.49 | 1,448,434 | -1.59(-1.24%) |
Jul 14, 2015 | 127.85 | 128.88 | 127.58 | 128.08 | 777,109 | +0.23(+0.18%) |
Jul 13, 2015 | 127.97 | 128.62 | 127.15 | 127.85 | 893,891 | +0.69(+0.54%) |
Jul 10, 2015 | 125.60 | 127.44 | 124.88 | 127.16 | 1,236,768 | +2.84(+2.29%) |
Jul 09, 2015 | 125.96 | 125.96 | 124.03 | 124.32 | 1,002,261 | -0.16(-0.13%) |
Jul 08, 2015 | 123.76 | 125.90 | 123.45 | 124.48 | 1,732,748 | -0.36(-0.29%) |
Jul 07, 2015 | 123.32 | 124.98 | 121.49 | 124.84 | 1,947,645 | +1.81(+1.48%) |
Jul 06, 2015 | 123.51 | 124.84 | 122.33 | 123.02 | 1,824,206 | -0.72(-0.58%) |
Jul 02, 2015 | 124.66 | 123.75 | 123.75 | 123.75 | 1,759,234 | -0.92(-0.74%) |
Jul 01, 2015 | 127.49 | 127.59 | 123.50 | 124.67 | 2,211,032 | -1.50(-1.18%) |
Jun 30, 2015 | 127.70 | 128.02 | 126.02 | 126.17 | 1,159,457 | -0.52(-0.41%) |
Jun 29, 2015 | 128.95 | 130.08 | 126.51 | 126.69 | 1,023,866 | -2.94(-2.27%) |
Jun 26, 2015 | 130.42 | 131.22 | 128.99 | 129.63 | 1,418,157 | -0.34(-0.26%) |
Jun 25, 2015 | 133.90 | 133.90 | 129.91 | 129.97 | 1,781,117 | -3.24(-2.44%) |
Jun 24, 2015 | 134.97 | 136.14 | 133.11 | 133.22 | 1,235,625 | -1.85(-1.37%) |
Jun 23, 2015 | 135.06 | 136.47 | 134.56 | 135.07 | 682,985 | +0.24(+0.18%) |
Jun 22, 2015 | 137.03 | 137.07 | 134.18 | 134.83 | 1,097,679 | -1.93(-1.41%) |
Jun 19, 2015 | 137.20 | 138.22 | 136.51 | 136.75 | 1,415,928 | +0.23(+0.17%) |
Jun 18, 2015 | 135.58 | 137.33 | 135.52 | 136.52 | 744,938 | +1.24(+0.92%) |
Jun 17, 2015 | 134.14 | 135.53 | 133.67 | 135.28 | 638,352 | +1.21(+0.90%) |
Jun 16, 2015 | 133.75 | 135.09 | 133.18 | 134.07 | 883,463 | -0.09(-0.07%) |
Jun 15, 2015 | 134.73 | 135.10 | 133.42 | 134.16 | 861,701 | -1.44(-1.06%) |
Jun 12, 2015 | 135.23 | 136.39 | 134.71 | 135.60 | 661,869 | -0.54(-0.40%) |
Jun 11, 2015 | 136.23 | 138.16 | 135.77 | 136.14 | 925,440 | +0.55(+0.40%) |
Jun 10, 2015 | 134.25 | 135.92 | 133.74 | 135.59 | 1,136,541 | +2.18(+1.63%) |
Jun 09, 2015 | 135.34 | 135.17 | 133.22 | 133.41 | 1,561,801 | -1.76(-1.30%) |
Jun 08, 2015 | 136.96 | 137.73 | 135.05 | 135.17 | 877,702 | -1.73(-1.26%) |
Jun 05, 2015 | 136.69 | 137.32 | 135.46 | 136.90 | 666,347 | -0.16(-0.12%) |
Jun 04, 2015 | 136.96 | 137.85 | 136.57 | 137.06 | 970,669 | -0.92(-0.67%) |
Jun 03, 2015 | 137.29 | 138.13 | 136.18 | 137.98 | 983,541 | +0.74(+0.54%) |
Jun 02, 2015 | 135.70 | 137.78 | 135.29 | 137.23 | 1,057,668 | +0.93(+0.68%) |
Jun 01, 2015 | 134.62 | 137.25 | 133.62 | 136.31 | 1,239,220 | +1.98(+1.47%) |
May 29, 2015 | 136.51 | 137.32 | 134.17 | 134.33 | 1,201,258 | -2.38(-1.74%) |
May 28, 2015 | 136.71 | 137.35 | 135.85 | 136.72 | 792,649 | -0.03(-0.02%) |
May 27, 2015 | 137.31 | 137.68 | 135.02 | 136.74 | 1,320,428 | -0.55(-0.40%) |
May 26, 2015 | 139.62 | 140.67 | 136.94 | 137.29 | 900,035 | -2.70(-1.93%) |
May 22, 2015 | 140.03 | 139.99 | 139.99 | 139.99 | 1,226,087 | -0.03(-0.02%) |
May 21, 2015 | 136.90 | 140.36 | 136.78 | 140.02 | 1,391,483 | +2.15(+1.56%) |
May 20, 2015 | 138.41 | 138.55 | 136.96 | 137.87 | 1,059,661 | -0.68(-0.49%) |
May 19, 2015 | 138.34 | 139.20 | 137.01 | 138.54 | 1,372,030 | +0.96(+0.70%) |
May 18, 2015 | 136.80 | 138.05 | 136.33 | 137.58 | 905,529 | +0.64(+0.47%) |
May 15, 2015 | 137.79 | 138.08 | 134.89 | 136.94 | 1,681,418 | -1.07(-0.78%) |
May 14, 2015 | 137.80 | 138.70 | 137.13 | 138.01 | 1,281,222 | +1.19(+0.87%) |
May 13, 2015 | 135.53 | 137.27 | 135.00 | 136.82 | 1,434,777 | +1.54(+1.14%) |
May 12, 2015 | 135.60 | 136.26 | 134.29 | 135.28 | 1,294,988 | -0.39(-0.28%) |
May 11, 2015 | 134.81 | 137.09 | 134.24 | 135.66 | 2,146,021 | +0.97(+0.72%) |
May 08, 2015 | 134.17 | 136.75 | 133.51 | 134.70 | 1,673,623 | +2.27(+1.71%) |
May 07, 2015 | 130.26 | 132.65 | 129.99 | 132.43 | 1,317,448 | +2.67(+2.06%) |
May 06, 2015 | 130.47 | 131.14 | 129.06 | 129.76 | 1,159,197 | -0.55(-0.42%) |
May 05, 2015 | 130.79 | 131.75 | 130.27 | 130.31 | 1,281,806 | -0.40(-0.31%) |
May 04, 2015 | 130.16 | 131.46 | 129.71 | 130.71 | 1,430,286 | +0.61(+0.47%) |
May 01, 2015 | 127.60 | 130.87 | 127.25 | 130.10 | 1,717,115 | +2.69(+2.11%) |
Apr 30, 2015 | 130.37 | 131.03 | 126.79 | 127.41 | 2,331,007 | -2.49(-1.92%) |
Apr 29, 2015 | 132.73 | 132.95 | 128.60 | 129.90 | 2,255,930 | -3.39(-2.54%) |
Apr 28, 2015 | 132.44 | 136.04 | 129.96 | 133.28 | 6,525,483 | -10.25(-7.14%) |
Apr 27, 2015 | 142.69 | 145.24 | 142.69 | 143.53 | 2,723,215 | +0.97(+0.68%) |
Apr 24, 2015 | 141.12 | 143.06 | 140.11 | 142.56 | 1,602,904 | +4.04(+2.92%) |
Apr 23, 2015 | 138.75 | 139.44 | 137.76 | 138.52 | 1,664,352 | -0.62(-0.44%) |
Apr 22, 2015 | 140.50 | 140.98 | 138.92 | 139.14 | 1,287,056 | -1.60(-1.13%) |
Apr 21, 2015 | 142.50 | 142.58 | 140.50 | 140.74 | 1,347,434 | -0.64(-0.45%) |
Apr 20, 2015 | 138.76 | 141.43 | 138.65 | 141.37 | 1,523,639 | +3.81(+2.77%) |
Apr 17, 2015 | 137.66 | 138.99 | 137.14 | 137.56 | 1,283,572 | -1.27(-0.91%) |
Apr 16, 2015 | 140.68 | 140.74 | 138.75 | 138.83 | 1,187,337 | -2.61(-1.85%) |
Apr 15, 2015 | 142.59 | 142.93 | 140.71 | 141.45 | 1,072,983 | -0.62(-0.44%) |
Apr 14, 2015 | 140.34 | 142.88 | 139.33 | 142.07 | 873,265 | +1.36(+0.96%) |
Apr 13, 2015 | 142.06 | 142.06 | 139.59 | 140.71 | 1,116,195 | -1.25(-0.88%) |
Apr 10, 2015 | 143.28 | 143.53 | 141.79 | 141.97 | 834,867 | -0.36(-0.25%) |
Apr 09, 2015 | 142.41 | 143.00 | 140.28 | 142.32 | 1,381,392 | +0.01(+0.01%) |
Apr 08, 2015 | 140.41 | 143.14 | 138.02 | 142.31 | 2,736,631 | -1.15(-0.80%) |
Apr 07, 2015 | 145.84 | 146.63 | 143.42 | 143.46 | 904,352 | -2.39(-1.64%) |
Apr 06, 2015 | 144.93 | 146.87 | 144.48 | 145.85 | 811,269 | +0.47(+0.32%) |
Apr 02, 2015 | 145.11 | 145.38 | 145.38 | 145.38 | 1,132,799 | -0.73(-0.50%) |
Apr 01, 2015 | 146.48 | 146.92 | 144.31 | 146.12 | 1,289,457 | -0.49(-0.33%) |
Mar 31, 2015 | 145.49 | 148.48 | 145.12 | 146.60 | 1,389,568 | +0.74(+0.51%) |
Mar 30, 2015 | 144.44 | 146.61 | 144.44 | 145.86 | 946,094 | +1.84(+1.28%) |
Mar 27, 2015 | 141.84 | 144.07 | 141.22 | 144.02 | 748,171 | +1.78(+1.25%) |
Mar 26, 2015 | 139.94 | 143.11 | 139.89 | 142.24 | 1,445,440 | +1.42(+1.01%) |
Mar 25, 2015 | 143.45 | 144.51 | 140.71 | 140.82 | 913,170 | -3.03(-2.10%) |
Mar 24, 2015 | 142.49 | 146.06 | 142.49 | 143.85 | 1,244,237 | +0.80(+0.56%) |
Mar 23, 2015 | 142.93 | 145.24 | 142.63 | 143.05 | 1,134,473 | -0.57(-0.40%) |
Mar 20, 2015 | 141.51 | 143.93 | 141.06 | 143.62 | 1,409,969 | +2.76(+1.96%) |
Mar 19, 2015 | 143.51 | 144.54 | 140.57 | 140.86 | 1,522,781 | -3.47(-2.40%) |
Mar 18, 2015 | 141.93 | 144.91 | 138.62 | 144.33 | 1,961,331 | +1.44(+1.01%) |
Mar 17, 2015 | 144.05 | 144.05 | 142.02 | 142.88 | 1,058,998 | -1.28(-0.89%) |
Mar 16, 2015 | 143.68 | 145.05 | 143.06 | 144.16 | 828,047 | +0.78(+0.54%) |
Mar 13, 2015 | 143.83 | 145.22 | 141.74 | 143.38 | 1,192,642 | -1.37(-0.95%) |
Mar 12, 2015 | 142.85 | 145.45 | 142.53 | 144.75 | 896,785 | +2.06(+1.44%) |
Mar 11, 2015 | 147.40 | 147.59 | 141.57 | 142.69 | 1,812,477 | -4.27(-2.90%) |
Mar 10, 2015 | 148.29 | 148.51 | 145.74 | 146.96 | 1,004,800 | -2.28(-1.53%) |
Mar 09, 2015 | 147.67 | 149.67 | 146.62 | 149.25 | 1,272,003 | +1.65(+1.12%) |
Mar 06, 2015 | 152.73 | 152.96 | 146.63 | 147.59 | 1,627,626 | -5.37(-3.51%) |
Mar 05, 2015 | 154.27 | 154.77 | 152.29 | 152.96 | 1,021,618 | -0.49(-0.32%) |
Mar 04, 2015 | 155.41 | 155.61 | 152.84 | 153.45 | 1,001,537 | -2.16(-1.39%) |
Mar 03, 2015 | 155.75 | 156.41 | 153.84 | 155.61 | 745,730 | -0.38(-0.25%) |
Mar 02, 2015 | 153.78 | 157.44 | 153.79 | 155.99 | 1,009,748 | +2.21(+1.44%) |
Feb 27, 2015 | 154.74 | 155.24 | 153.28 | 153.78 | 843,991 | -0.62(-0.40%) |
Feb 26, 2015 | 154.87 | 155.52 | 153.19 | 154.40 | 1,050,374 | -0.98(-0.63%) |
Feb 25, 2015 | 153.87 | 156.47 | 153.84 | 155.38 | 1,100,170 | +0.44(+0.28%) |
Feb 24, 2015 | 154.59 | 155.84 | 153.78 | 154.94 | 935,413 | +0.80(+0.52%) |
Feb 23, 2015 | 154.09 | 154.90 | 153.28 | 154.15 | 840,611 | -0.05(-0.03%) |
Feb 20, 2015 | 152.74 | 154.57 | 152.52 | 154.20 | 1,117,469 | +0.68(+0.44%) |
Feb 19, 2015 | 153.67 | 154.30 | 152.02 | 153.52 | 1,121,604 | -0.16(-0.10%) |
Feb 18, 2015 | 153.25 | 154.66 | 153.22 | 153.68 | 1,030,872 | -0.69(-0.45%) |
Feb 17, 2015 | 153.50 | 155.59 | 153.34 | 154.37 | 972,392 | +0.20(+0.13%) |
Feb 13, 2015 | 153.21 | 154.17 | 154.17 | 154.17 | 675,510 | +0.13(+0.08%) |
Feb 12, 2015 | 151.25 | 154.64 | 150.22 | 154.04 | 1,527,591 | +3.81(+2.54%) |
Feb 11, 2015 | 150.60 | 151.64 | 149.31 | 150.23 | 827,467 | -0.22(-0.14%) |
Feb 10, 2015 | 150.36 | 151.28 | 148.46 | 150.44 | 1,114,224 | +1.29(+0.87%) |
Feb 09, 2015 | 151.92 | 152.66 | 148.80 | 149.15 | 1,495,150 | -3.51(-2.30%) |
Feb 06, 2015 | 152.97 | 154.07 | 151.47 | 152.66 | 1,161,843 | -0.14(-0.09%) |
Feb 05, 2015 | 155.63 | 155.81 | 152.22 | 152.80 | 1,602,604 | -2.56(-1.65%) |
Feb 04, 2015 | 149.80 | 156.97 | 148.98 | 155.36 | 2,979,550 | +9.99(+6.87%) |
Feb 03, 2015 | 146.18 | 146.71 | 143.30 | 145.37 | 1,639,784 | -0.04(-0.03%) |