Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 127.51 | 128.23 | 125.91 | 126.00 | 1,287,673 | -1.42(-1.11%) |
Oct 29, 2015 | 127.94 | 129.59 | 127.25 | 127.42 | 1,026,979 | -0.47(-0.37%) |
Oct 28, 2015 | 128.54 | 129.15 | 123.33 | 127.89 | 1,487,533 | -0.86(-0.67%) |
Oct 27, 2015 | 124.91 | 129.34 | 124.77 | 128.76 | 2,371,719 | +3.61(+2.88%) |
Oct 26, 2015 | 124.89 | 125.38 | 123.93 | 125.15 | 1,616,509 | +0.56(+0.45%) |
Oct 23, 2015 | 122.08 | 125.12 | 122.00 | 124.59 | 2,067,658 | +2.87(+2.36%) |
Oct 22, 2015 | 127.78 | 128.23 | 120.04 | 121.73 | 5,001,817 | -6.69(-5.21%) |
Oct 21, 2015 | 134.36 | 134.56 | 120.34 | 128.42 | 3,740,163 | -5.27(-3.94%) |
Oct 20, 2015 | 133.39 | 134.11 | 133.01 | 133.69 | 676,731 | +0.29(+0.22%) |
Oct 19, 2015 | 131.86 | 134.17 | 131.61 | 133.39 | 851,481 | +1.09(+0.82%) |
Oct 16, 2015 | 131.91 | 132.78 | 131.07 | 132.30 | 1,894,288 | +1.55(+1.19%) |
Oct 15, 2015 | 129.03 | 130.79 | 126.10 | 130.75 | 2,578,012 | +1.40(+1.08%) |
Oct 14, 2015 | 130.50 | 131.23 | 128.23 | 129.35 | 954,967 | -1.18(-0.90%) |
Oct 13, 2015 | 129.39 | 132.29 | 128.95 | 130.53 | 1,466,764 | +1.17(+0.90%) |
Oct 12, 2015 | 128.32 | 129.53 | 127.30 | 129.36 | 1,005,506 | +1.18(+0.92%) |
Oct 09, 2015 | 125.25 | 128.19 | 125.08 | 128.19 | 2,446,545 | +2.57(+2.04%) |
Oct 08, 2015 | 127.72 | 128.41 | 125.62 | 125.62 | 2,293,283 | -2.82(-2.20%) |
Oct 07, 2015 | 128.78 | 129.03 | 127.55 | 128.44 | 2,801,262 | -0.08(-0.06%) |
Oct 06, 2015 | 131.12 | 131.14 | 127.72 | 128.51 | 1,632,147 | -2.80(-2.13%) |
Oct 05, 2015 | 131.14 | 131.87 | 130.17 | 131.32 | 1,154,290 | +1.04(+0.80%) |
Oct 02, 2015 | 124.06 | 130.36 | 124.06 | 130.27 | 1,697,395 | +2.96(+2.33%) |
Oct 01, 2015 | 126.57 | 127.81 | 125.86 | 127.31 | 1,564,030 | +0.39(+0.30%) |
Sep 30, 2015 | 125.20 | 127.76 | 125.20 | 126.93 | 2,089,739 | +2.37(+1.90%) |
Sep 29, 2015 | 124.87 | 126.92 | 123.57 | 124.56 | 2,232,887 | -0.47(-0.38%) |
Sep 28, 2015 | 128.54 | 128.90 | 124.58 | 125.03 | 2,968,395 | -4.21(-3.26%) |
Sep 25, 2015 | 133.16 | 133.35 | 128.21 | 129.24 | 1,968,176 | -3.33(-2.51%) |
Sep 24, 2015 | 131.67 | 133.87 | 130.95 | 132.57 | 1,288,636 | -1.59(-1.18%) |
Sep 23, 2015 | 132.52 | 134.54 | 131.85 | 134.16 | 1,438,476 | +1.47(+1.11%) |
Sep 22, 2015 | 133.31 | 133.31 | 131.75 | 132.69 | 844,255 | -0.88(-0.66%) |
Sep 21, 2015 | 133.84 | 134.38 | 132.13 | 133.57 | 885,911 | +0.44(+0.33%) |
Sep 18, 2015 | 132.96 | 134.08 | 132.62 | 133.13 | 1,575,845 | -1.06(-0.79%) |
Sep 17, 2015 | 134.43 | 135.99 | 133.41 | 134.19 | 1,076,221 | +0.15(+0.11%) |
Sep 16, 2015 | 132.57 | 134.30 | 132.24 | 134.04 | 951,500 | +1.79(+1.35%) |
Sep 15, 2015 | 131.30 | 132.59 | 130.80 | 132.26 | 924,637 | +1.27(+0.97%) |
Sep 14, 2015 | 131.33 | 131.61 | 130.60 | 130.99 | 1,056,344 | -0.26(-0.20%) |
Sep 11, 2015 | 128.56 | 131.27 | 128.34 | 131.25 | 1,519,326 | +2.03(+1.57%) |
Sep 10, 2015 | 130.86 | 131.61 | 129.12 | 129.22 | 2,835,224 | -2.15(-1.64%) |
Sep 09, 2015 | 133.58 | 133.95 | 131.21 | 131.37 | 1,914,779 | -1.22(-0.92%) |
Sep 08, 2015 | 131.42 | 133.29 | 131.15 | 132.59 | 1,033,806 | +1.57(+1.20%) |
Sep 04, 2015 | 131.87 | 131.02 | 131.02 | 131.02 | 1,947,448 | -2.11(-1.58%) |
Sep 03, 2015 | 131.28 | 134.02 | 131.24 | 133.13 | 1,634,590 | +2.14(+1.64%) |
Sep 02, 2015 | 131.51 | 131.83 | 129.37 | 130.99 | 1,392,865 | +0.32(+0.24%) |
Sep 01, 2015 | 130.56 | 131.72 | 129.36 | 130.67 | 2,143,636 | -1.68(-1.27%) |
Aug 31, 2015 | 129.22 | 133.58 | 128.98 | 132.35 | 2,355,373 | +2.75(+2.12%) |
Aug 28, 2015 | 129.83 | 130.26 | 128.27 | 129.60 | 1,506,531 | -0.40(-0.31%) |
Aug 27, 2015 | 129.88 | 131.46 | 126.77 | 130.01 | 2,035,457 | +0.70(+0.55%) |
Aug 26, 2015 | 128.17 | 129.75 | 126.52 | 129.30 | 2,368,351 | +3.53(+2.81%) |
Aug 25, 2015 | 131.30 | 131.30 | 125.70 | 125.77 | 2,224,080 | -1.84(-1.44%) |
Aug 24, 2015 | 119.67 | 131.94 | 116.73 | 127.61 | 3,708,551 | -6.54(-4.88%) |
Aug 21, 2015 | 136.19 | 137.23 | 134.16 | 134.16 | 2,386,592 | -2.38(-1.74%) |
Aug 20, 2015 | 139.83 | 139.96 | 136.53 | 136.53 | 1,840,397 | -3.68(-2.62%) |
Aug 19, 2015 | 138.90 | 140.88 | 137.71 | 140.21 | 2,130,856 | +0.62(+0.44%) |
Aug 18, 2015 | 137.69 | 140.31 | 137.69 | 139.59 | 2,542,164 | +1.79(+1.30%) |
Aug 17, 2015 | 134.80 | 137.92 | 134.49 | 137.80 | 1,795,378 | +2.32(+1.71%) |
Aug 14, 2015 | 134.74 | 136.05 | 134.51 | 135.48 | 1,084,131 | +0.88(+0.66%) |
Aug 13, 2015 | 134.80 | 135.93 | 134.57 | 134.60 | 1,799,238 | -0.16(-0.12%) |
Aug 12, 2015 | 135.15 | 135.22 | 132.37 | 134.76 | 1,700,346 | -1.25(-0.92%) |
Aug 11, 2015 | 136.47 | 137.34 | 135.35 | 136.01 | 1,978,208 | -0.94(-0.69%) |
Aug 10, 2015 | 137.60 | 138.42 | 136.49 | 136.95 | 1,265,972 | -0.16(-0.12%) |
Aug 07, 2015 | 137.95 | 137.95 | 135.88 | 137.11 | 1,091,883 | -0.89(-0.65%) |
Aug 06, 2015 | 138.37 | 139.59 | 136.50 | 138.00 | 2,945,266 | -0.71(-0.51%) |
Aug 05, 2015 | 135.91 | 139.11 | 135.47 | 138.70 | 3,726,649 | +3.44(+2.54%) |
Aug 04, 2015 | 134.80 | 135.56 | 134.48 | 135.26 | 2,580,165 | +0.50(+0.37%) |
Aug 03, 2015 | 135.53 | 136.13 | 133.91 | 134.77 | 1,891,395 | -0.66(-0.49%) |
Jul 31, 2015 | 135.82 | 136.55 | 134.72 | 135.42 | 2,939,817 | +0.15(+0.11%) |
Jul 30, 2015 | 138.18 | 139.34 | 135.23 | 135.27 | 3,760,976 | -1.42(-1.04%) |
Jul 29, 2015 | 137.49 | 138.35 | 136.33 | 136.69 | 3,720,320 | -0.43(-0.32%) |
Jul 28, 2015 | 138.08 | 138.08 | 135.91 | 137.12 | 3,535,016 | -0.03(-0.02%) |
Jul 27, 2015 | 136.36 | 138.42 | 135.39 | 137.15 | 3,810,625 | +0.17(+0.12%) |
Jul 24, 2015 | 141.54 | 142.70 | 135.60 | 136.98 | 11,009,132 | -8.12(-5.60%) |
Jul 23, 2015 | 147.66 | 148.53 | 143.85 | 145.11 | 7,202,201 | +3.09(+2.18%) |
Jul 22, 2015 | 142.24 | 144.19 | 141.62 | 142.01 | 1,787,031 | -0.21(-0.15%) |
Jul 21, 2015 | 143.47 | 143.82 | 141.17 | 142.22 | 2,364,900 | -1.54(-1.07%) |
Jul 20, 2015 | 143.95 | 144.78 | 141.95 | 143.76 | 1,835,945 | -0.45(-0.31%) |
Jul 17, 2015 | 144.50 | 145.43 | 143.14 | 144.21 | 2,076,131 | -0.83(-0.57%) |
Jul 16, 2015 | 146.20 | 147.05 | 144.10 | 145.04 | 1,534,017 | -1.67(-1.14%) |
Jul 15, 2015 | 146.24 | 148.44 | 145.77 | 146.71 | 1,336,565 | +0.11(+0.08%) |
Jul 14, 2015 | 146.14 | 147.19 | 145.44 | 146.60 | 1,284,088 | +0.85(+0.58%) |
Jul 13, 2015 | 148.05 | 148.16 | 144.27 | 145.75 | 1,838,896 | -2.03(-1.37%) |
Jul 10, 2015 | 148.06 | 149.87 | 145.90 | 147.78 | 2,079,199 | +0.61(+0.42%) |
Jul 09, 2015 | 142.80 | 147.94 | 141.97 | 147.17 | 4,426,909 | +5.75(+4.07%) |
Jul 08, 2015 | 143.56 | 144.87 | 141.04 | 141.42 | 2,704,347 | -3.75(-2.58%) |
Jul 07, 2015 | 149.57 | 150.97 | 141.56 | 145.17 | 5,418,850 | -5.29(-3.52%) |
Jul 06, 2015 | 149.53 | 151.36 | 147.39 | 150.46 | 4,647,260 | -1.16(-0.76%) |
Jul 02, 2015 | 153.46 | 151.62 | 151.62 | 151.62 | 4,635,708 | -0.70(-0.46%) |
Jul 01, 2015 | 153.97 | 154.15 | 150.61 | 152.33 | 3,818,547 | +0.04(+0.02%) |
Jun 30, 2015 | 156.41 | 156.41 | 152.17 | 152.29 | 3,690,168 | -2.51(-1.62%) |
Jun 29, 2015 | 154.29 | 156.44 | 153.60 | 154.80 | 3,117,363 | -3.19(-2.02%) |
Jun 26, 2015 | 159.16 | 160.45 | 155.02 | 157.99 | 11,723,148 | -1.61(-1.01%) |
Jun 25, 2015 | 156.20 | 160.19 | 155.07 | 159.59 | 6,572,657 | +3.78(+2.43%) |
Jun 24, 2015 | 154.69 | 156.17 | 154.21 | 155.81 | 3,778,609 | +0.94(+0.61%) |
Jun 23, 2015 | 153.44 | 154.97 | 151.98 | 154.87 | 7,000,347 | +2.02(+1.32%) |
Jun 22, 2015 | 156.52 | 156.99 | 152.53 | 152.85 | 9,562,289 | +6.90(+4.73%) |
Jun 19, 2015 | 146.76 | 147.78 | 145.78 | 145.95 | 1,957,515 | -1.08(-0.74%) |
Jun 18, 2015 | 146.36 | 147.71 | 145.72 | 147.03 | 2,101,169 | +0.95(+0.65%) |
Jun 17, 2015 | 145.01 | 147.35 | 144.30 | 146.08 | 3,582,216 | +1.34(+0.93%) |
Jun 16, 2015 | 146.20 | 147.68 | 141.80 | 144.74 | 7,126,004 | +0.51(+0.35%) |
Jun 15, 2015 | 127.94 | 154.17 | 127.39 | 144.23 | 15,104,585 | +15.15(+11.74%) |
Jun 12, 2015 | 130.49 | 130.85 | 128.91 | 129.08 | 1,163,524 | -1.78(-1.36%) |
Jun 11, 2015 | 131.69 | 132.22 | 130.69 | 130.85 | 1,513,200 | -0.60(-0.46%) |
Jun 10, 2015 | 130.50 | 131.92 | 129.74 | 131.46 | 1,120,567 | +1.26(+0.97%) |
Jun 09, 2015 | 130.43 | 131.10 | 129.36 | 130.20 | 1,163,923 | -0.25(-0.19%) |
Jun 08, 2015 | 131.12 | 132.29 | 130.40 | 130.45 | 1,305,545 | -0.69(-0.52%) |
Jun 05, 2015 | 129.67 | 131.45 | 128.95 | 131.14 | 1,855,253 | +1.70(+1.31%) |
Jun 04, 2015 | 131.31 | 131.49 | 128.78 | 129.44 | 2,220,124 | -2.31(-1.75%) |
Jun 03, 2015 | 133.10 | 133.29 | 130.80 | 131.75 | 2,606,645 | -1.28(-0.96%) |
Jun 02, 2015 | 134.43 | 134.57 | 132.20 | 133.03 | 3,425,134 | -2.21(-1.63%) |
Jun 01, 2015 | 132.43 | 136.59 | 132.08 | 135.24 | 4,886,794 | +2.85(+2.15%) |
May 29, 2015 | 127.46 | 136.62 | 126.58 | 132.39 | 6,737,430 | +4.66(+3.65%) |
May 28, 2015 | 126.85 | 127.88 | 126.50 | 127.72 | 1,164,634 | +0.88(+0.69%) |
May 27, 2015 | 126.58 | 127.50 | 126.12 | 126.85 | 1,194,926 | +0.97(+0.77%) |
May 26, 2015 | 127.72 | 127.74 | 125.69 | 125.88 | 1,441,999 | -1.83(-1.44%) |
May 22, 2015 | 124.98 | 127.72 | 127.72 | 127.72 | 3,388,860 | +2.73(+2.19%) |
May 21, 2015 | 125.26 | 125.55 | 124.58 | 124.98 | 1,205,675 | -0.67(-0.53%) |
May 20, 2015 | 125.73 | 126.02 | 125.13 | 125.65 | 964,030 | -0.11(-0.09%) |
May 19, 2015 | 126.07 | 126.64 | 126.07 | 125.76 | 1,503,744 | +0.48(+0.38%) |
May 18, 2015 | 123.96 | 125.65 | 123.88 | 125.28 | 1,175,230 | +1.14(+0.92%) |
May 15, 2015 | 123.86 | 124.42 | 123.38 | 124.14 | 1,343,363 | +0.20(+0.16%) |
May 14, 2015 | 124.54 | 125.09 | 123.55 | 123.95 | 1,553,513 | +0.15(+0.12%) |
May 13, 2015 | 124.52 | 125.36 | 123.43 | 123.80 | 2,681,780 | -0.16(-0.13%) |
May 12, 2015 | 120.16 | 124.78 | 120.02 | 123.95 | 4,481,101 | +3.35(+2.78%) |
May 11, 2015 | 120.85 | 121.91 | 120.24 | 120.61 | 1,331,924 | -0.18(-0.15%) |
May 08, 2015 | 119.69 | 121.25 | 119.62 | 120.79 | 1,419,035 | +1.88(+1.58%) |
May 07, 2015 | 117.92 | 119.57 | 117.72 | 118.91 | 1,484,690 | +1.13(+0.96%) |
May 06, 2015 | 118.67 | 118.92 | 116.93 | 117.78 | 1,473,132 | +0.04(+0.03%) |
May 05, 2015 | 118.54 | 119.04 | 117.45 | 117.74 | 1,552,835 | -1.39(-1.17%) |
May 04, 2015 | 118.51 | 120.12 | 118.24 | 119.13 | 2,295,631 | +1.17(+0.99%) |
May 01, 2015 | 118.11 | 118.97 | 117.04 | 117.97 | 2,851,456 | +0.80(+0.68%) |
Apr 30, 2015 | 118.78 | 120.47 | 116.83 | 117.17 | 2,517,085 | -1.92(-1.61%) |
Apr 29, 2015 | 122.92 | 123.64 | 117.34 | 119.09 | 3,644,525 | -4.73(-3.82%) |
Apr 28, 2015 | 122.78 | 124.11 | 120.74 | 123.81 | 2,299,795 | +1.37(+1.12%) |
Apr 27, 2015 | 123.31 | 123.79 | 121.86 | 122.44 | 2,998,024 | -0.39(-0.31%) |
Apr 24, 2015 | 122.70 | 123.02 | 122.43 | 122.83 | 1,082,526 | +0.08(+0.07%) |
Apr 23, 2015 | 122.35 | 123.17 | 122.11 | 122.74 | 1,439,428 | +0.30(+0.25%) |
Apr 22, 2015 | 123.17 | 123.44 | 121.73 | 122.44 | 1,321,772 | -0.42(-0.34%) |
Apr 21, 2015 | 122.99 | 123.56 | 122.39 | 122.86 | 1,967,378 | +0.41(+0.33%) |
Apr 20, 2015 | 124.35 | 124.48 | 122.28 | 122.46 | 1,476,756 | -0.81(-0.66%) |
Apr 17, 2015 | 124.09 | 124.63 | 122.31 | 123.27 | 1,207,124 | -1.57(-1.26%) |
Apr 16, 2015 | 126.43 | 126.91 | 124.50 | 124.84 | 2,060,150 | +2.43(+1.98%) |
Apr 15, 2015 | 125.16 | 125.58 | 122.01 | 122.41 | 3,301,597 | -2.52(-2.02%) |
Apr 14, 2015 | 124.95 | 125.26 | 123.54 | 124.93 | 1,688,485 | +0.09(+0.08%) |
Apr 13, 2015 | 125.51 | 126.87 | 124.76 | 124.84 | 1,437,430 | -0.48(-0.38%) |
Apr 10, 2015 | 124.51 | 125.33 | 123.57 | 125.32 | 1,773,657 | +1.06(+0.85%) |
Apr 09, 2015 | 123.53 | 124.61 | 123.33 | 124.26 | 1,469,476 | +0.65(+0.53%) |
Apr 08, 2015 | 122.48 | 123.66 | 122.22 | 123.61 | 1,482,858 | +1.51(+1.24%) |
Apr 07, 2015 | 124.89 | 125.46 | 122.09 | 122.09 | 1,696,817 | -1.81(-1.46%) |
Apr 06, 2015 | 122.03 | 124.43 | 121.85 | 123.91 | 1,584,887 | +1.26(+1.03%) |
Apr 02, 2015 | 122.67 | 122.65 | 122.65 | 122.65 | 1,561,937 | +0.09(+0.08%) |
Apr 01, 2015 | 121.88 | 122.56 | 120.36 | 122.55 | 2,234,691 | +0.87(+0.72%) |
Mar 31, 2015 | 121.36 | 122.59 | 121.06 | 121.68 | 1,981,710 | -0.49(-0.40%) |
Mar 30, 2015 | 123.02 | 123.27 | 121.77 | 122.17 | 1,528,531 | +0.92(+0.76%) |
Mar 27, 2015 | 119.02 | 121.49 | 119.02 | 121.25 | 1,594,990 | +2.60(+2.19%) |
Mar 26, 2015 | 118.32 | 119.89 | 117.56 | 118.64 | 1,741,120 | -0.66(-0.55%) |
Mar 25, 2015 | 122.23 | 123.20 | 119.28 | 119.30 | 1,752,937 | -2.50(-2.05%) |
Mar 24, 2015 | 120.81 | 122.22 | 120.63 | 121.80 | 2,100,150 | +1.08(+0.90%) |
Mar 23, 2015 | 120.68 | 121.67 | 120.52 | 120.72 | 1,719,191 | +0.04(+0.03%) |
Mar 20, 2015 | 121.47 | 121.56 | 120.34 | 120.68 | 2,154,874 | +0.26(+0.22%) |
Mar 19, 2015 | 119.84 | 121.14 | 119.43 | 120.42 | 1,372,487 | +0.57(+0.48%) |
Mar 18, 2015 | 117.51 | 120.33 | 117.13 | 119.85 | 1,659,532 | +2.48(+2.11%) |
Mar 17, 2015 | 117.15 | 117.67 | 116.35 | 117.36 | 1,343,591 | -0.15(-0.13%) |
Mar 16, 2015 | 115.90 | 118.69 | 115.64 | 117.52 | 1,962,001 | +1.99(+1.73%) |
Mar 13, 2015 | 114.90 | 115.81 | 114.02 | 115.52 | 1,094,718 | +0.13(+0.11%) |
Mar 12, 2015 | 113.77 | 115.50 | 113.76 | 115.39 | 1,118,898 | +2.16(+1.91%) |
Mar 11, 2015 | 113.46 | 113.87 | 112.75 | 113.23 | 1,375,764 | +0.60(+0.53%) |
Mar 10, 2015 | 113.67 | 113.77 | 112.63 | 112.63 | 1,100,178 | -2.03(-1.77%) |
Mar 09, 2015 | 113.37 | 114.92 | 113.09 | 114.66 | 1,720,928 | +1.35(+1.19%) |
Mar 06, 2015 | 114.67 | 114.73 | 112.60 | 113.31 | 2,678,170 | -1.82(-1.58%) |
Mar 05, 2015 | 114.52 | 115.59 | 114.34 | 115.13 | 1,708,271 | +0.61(+0.53%) |
Mar 04, 2015 | 112.06 | 114.96 | 113.81 | 114.52 | 3,087,768 | +0.70(+0.62%) |
Mar 03, 2015 | 114.85 | 115.07 | 112.93 | 113.81 | 2,410,745 | -1.29(-1.12%) |
Mar 02, 2015 | 114.10 | 115.59 | 113.73 | 115.10 | 2,210,658 | +0.80(+0.70%) |
Feb 27, 2015 | 114.25 | 115.04 | 114.25 | 114.30 | 1,657,106 | +0.04(+0.03%) |
Feb 26, 2015 | 113.54 | 114.55 | 113.53 | 114.26 | 1,621,771 | +0.39(+0.34%) |
Feb 25, 2015 | 113.71 | 114.07 | 113.06 | 113.88 | 1,530,351 | +0.39(+0.35%) |
Feb 24, 2015 | 114.06 | 114.65 | 113.43 | 113.48 | 1,601,566 | -0.59(-0.52%) |
Feb 23, 2015 | 111.71 | 114.18 | 111.71 | 114.08 | 2,445,658 | +2.68(+2.40%) |
Feb 20, 2015 | 109.38 | 111.46 | 109.08 | 111.40 | 1,693,618 | +2.21(+2.02%) |
Feb 19, 2015 | 108.61 | 109.88 | 108.35 | 109.19 | 847,699 | +0.17(+0.16%) |
Feb 18, 2015 | 108.35 | 109.12 | 107.74 | 109.02 | 1,081,355 | +0.50(+0.46%) |
Feb 17, 2015 | 107.38 | 108.54 | 106.43 | 108.52 | 1,401,234 | +0.95(+0.88%) |
Feb 13, 2015 | 107.82 | 107.57 | 107.57 | 107.57 | 1,173,938 | -0.48(-0.44%) |
Feb 12, 2015 | 108.91 | 109.01 | 107.33 | 108.05 | 1,149,440 | -0.08(-0.08%) |
Feb 11, 2015 | 106.59 | 108.32 | 106.59 | 108.14 | 1,513,029 | +1.29(+1.20%) |
Feb 10, 2015 | 105.03 | 107.06 | 105.00 | 106.85 | 1,172,740 | +2.52(+2.41%) |
Feb 09, 2015 | 104.76 | 105.30 | 104.09 | 104.33 | 1,481,257 | -0.64(-0.61%) |
Feb 06, 2015 | 105.34 | 105.99 | 104.52 | 104.97 | 1,442,255 | -0.49(-0.46%) |
Feb 05, 2015 | 104.59 | 106.56 | 104.55 | 105.46 | 2,193,060 | +1.99(+1.93%) |
Feb 04, 2015 | 101.81 | 104.15 | 101.15 | 103.47 | 1,878,945 | +1.32(+1.29%) |
Feb 03, 2015 | 101.39 | 102.52 | 101.19 | 102.15 | 1,485,211 | +0.77(+0.76%) |
Feb 02, 2015 | 100.63 | 101.39 | 98.89 | 101.38 | 1,519,668 | +0.99(+0.98%) |
Jan 30, 2015 | 102.12 | 102.87 | 100.20 | 100.39 | 1,671,502 | -2.62(-2.55%) |
Jan 29, 2015 | 102.12 | 103.24 | 101.34 | 103.02 | 1,441,674 | +0.86(+0.85%) |
Jan 28, 2015 | 103.46 | 103.55 | 102.00 | 102.15 | 2,171,349 | -0.12(-0.12%) |
Jan 27, 2015 | 102.20 | 102.84 | 101.67 | 102.27 | 873,327 | -0.54(-0.53%) |
Jan 26, 2015 | 103.13 | 103.14 | 102.00 | 102.82 | 1,392,548 | -0.53(-0.51%) |
Jan 23, 2015 | 105.43 | 106.14 | 103.27 | 103.34 | 1,308,860 | -2.08(-1.97%) |
Jan 22, 2015 | 104.22 | 105.42 | 103.23 | 105.42 | 1,771,557 | +1.93(+1.86%) |
Jan 21, 2015 | 101.95 | 104.05 | 101.51 | 103.49 | 1,937,731 | +1.57(+1.54%) |
Jan 20, 2015 | 101.84 | 102.66 | 100.82 | 101.92 | 1,245,988 | +0.54(+0.53%) |
Jan 16, 2015 | 100.39 | 101.46 | 99.46 | 101.39 | 1,544,398 | +0.97(+0.96%) |
Jan 15, 2015 | 101.09 | 101.44 | 99.72 | 100.42 | 1,210,295 | -0.54(-0.54%) |
Jan 14, 2015 | 99.27 | 101.80 | 98.93 | 100.97 | 1,876,041 | +0.57(+0.57%) |
Jan 13, 2015 | 100.83 | 102.53 | 99.48 | 100.39 | 1,140,878 | +0.61(+0.61%) |
Jan 12, 2015 | 102.01 | 102.01 | 99.22 | 99.78 | 1,883,510 | -1.71(-1.68%) |
Jan 09, 2015 | 102.47 | 102.58 | 101.32 | 101.49 | 1,399,940 | -1.06(-1.04%) |
Jan 08, 2015 | 98.77 | 102.66 | 98.67 | 102.55 | 2,462,227 | +4.97(+5.09%) |
Jan 07, 2015 | 97.47 | 98.21 | 96.89 | 97.58 | 1,895,968 | +2.24(+2.35%) |
Jan 06, 2015 | 95.64 | 96.38 | 94.78 | 95.35 | 2,385,132 | +0.38(+0.40%) |
Jan 05, 2015 | 96.10 | 96.26 | 94.60 | 94.97 | 1,551,139 | -1.66(-1.72%) |
Jan 02, 2015 | 97.39 | 98.23 | 95.95 | 96.63 | 769,052 | -0.08(-0.08%) |
Dec 31, 2014 | 98.18 | 96.71 | 96.71 | 96.71 | 746,161 | -1.35(-1.38%) |
Dec 30, 2014 | 97.63 | 98.51 | 97.53 | 98.06 | 641,337 | +0.22(+0.22%) |
Dec 29, 2014 | 97.38 | 98.05 | 96.90 | 97.85 | 823,116 | +0.11(+0.12%) |
Dec 26, 2014 | 98.06 | 98.47 | 97.67 | 97.73 | 625,218 | -0.22(-0.22%) |
Dec 24, 2014 | 98.27 | 97.95 | 97.95 | 97.95 | 485,877 | -0.08(-0.08%) |
Dec 23, 2014 | 99.31 | 99.36 | 97.66 | 98.02 | 855,222 | -0.84(-0.85%) |
Dec 22, 2014 | 98.17 | 98.96 | 98.05 | 98.86 | 1,161,458 | +0.63(+0.64%) |
Dec 19, 2014 | 99.15 | 99.23 | 97.78 | 98.23 | 2,639,734 | -0.05(-0.05%) |
Dec 18, 2014 | 96.56 | 98.28 | 96.19 | 98.28 | 1,314,181 | +2.80(+2.93%) |
Dec 17, 2014 | 94.30 | 96.08 | 94.18 | 95.48 | 1,180,211 | +1.53(+1.63%) |
Dec 16, 2014 | 95.06 | 96.76 | 93.86 | 93.95 | 1,204,221 | -1.30(-1.36%) |
Dec 15, 2014 | 96.40 | 97.19 | 94.36 | 95.24 | 1,511,692 | -0.36(-0.37%) |
Dec 12, 2014 | 95.51 | 97.23 | 95.41 | 95.60 | 1,262,870 | -0.66(-0.68%) |
Dec 11, 2014 | 96.46 | 97.36 | 96.04 | 96.26 | 1,391,355 | +0.03(+0.03%) |
Dec 10, 2014 | 97.88 | 98.14 | 96.10 | 96.23 | 1,539,210 | -1.87(-1.91%) |
Dec 09, 2014 | 97.05 | 98.33 | 96.81 | 98.10 | 1,132,336 | -0.46(-0.47%) |
Dec 08, 2014 | 98.30 | 99.24 | 98.05 | 98.56 | 1,194,375 | +0.16(+0.16%) |
Dec 05, 2014 | 97.23 | 98.66 | 97.09 | 98.40 | 1,235,304 | +1.43(+1.47%) |
Dec 04, 2014 | 97.73 | 97.84 | 96.28 | 96.97 | 1,259,938 | -0.79(-0.81%) |
Dec 03, 2014 | 97.58 | 98.25 | 97.23 | 97.76 | 1,285,399 | +0.61(+0.63%) |
Dec 02, 2014 | 96.73 | 97.72 | 96.30 | 97.15 | 1,589,312 | +0.77(+0.80%) |
Dec 01, 2014 | 96.45 | 97.13 | 95.73 | 96.38 | 1,464,338 | -0.31(-0.32%) |
Nov 28, 2014 | 96.26 | 97.35 | 96.26 | 96.69 | 998,460 | +0.83(+0.86%) |
Nov 26, 2014 | 96.02 | 95.86 | 95.86 | 95.86 | 1,112,751 | +0.10(+0.11%) |
Nov 25, 2014 | 96.31 | 96.42 | 95.04 | 95.76 | 1,526,289 | -0.47(-0.49%) |
Nov 24, 2014 | 96.43 | 96.69 | 95.79 | 96.23 | 1,956,375 | +0.21(+0.22%) |
Nov 21, 2014 | 97.06 | 97.09 | 95.86 | 96.02 | 1,666,867 | -0.03(-0.03%) |
Nov 20, 2014 | 96.19 | 96.50 | 95.74 | 96.05 | 1,459,926 | -0.39(-0.41%) |
Nov 19, 2014 | 97.71 | 97.71 | 96.20 | 96.45 | 1,510,216 | -1.24(-1.27%) |
Nov 18, 2014 | 96.77 | 98.25 | 96.77 | 97.69 | 1,681,009 | +0.95(+0.98%) |
Nov 17, 2014 | 95.77 | 97.00 | 95.75 | 96.74 | 1,562,536 | +0.98(+1.02%) |
Nov 14, 2014 | 96.56 | 96.77 | 95.34 | 95.76 | 1,816,045 | -0.76(-0.79%) |
Nov 13, 2014 | 95.93 | 97.26 | 95.74 | 96.52 | 2,245,401 | +0.56(+0.59%) |
Nov 12, 2014 | 95.48 | 96.21 | 95.25 | 95.96 | 1,574,245 | -0.02(-0.02%) |
Nov 11, 2014 | 95.40 | 96.48 | 95.35 | 95.98 | 2,047,742 | +0.80(+0.84%) |
Nov 10, 2014 | 93.01 | 95.60 | 92.97 | 95.18 | 2,062,932 | +2.15(+2.31%) |
Nov 07, 2014 | 94.51 | 95.11 | 92.21 | 93.03 | 2,750,608 | -2.21(-2.32%) |
Nov 06, 2014 | 94.24 | 95.76 | 93.89 | 95.23 | 2,143,535 | +1.26(+1.34%) |
Nov 05, 2014 | 96.00 | 96.00 | 93.77 | 93.97 | 2,489,834 | -0.96(-1.01%) |
Nov 04, 2014 | 93.50 | 95.17 | 93.49 | 94.93 | 3,559,885 | +1.21(+1.29%) |