Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 113.43 | 113.59 | 113.59 | 113.59 | 185,915 | -0.02(-0.02%) |
Dec 30, 2015 | 113.84 | 114.56 | 113.10 | 113.61 | 254,880 | -0.76(-0.66%) |
Dec 29, 2015 | 114.06 | 114.80 | 112.57 | 114.37 | 203,919 | +1.23(+1.08%) |
Dec 28, 2015 | 113.51 | 113.75 | 110.86 | 113.14 | 343,889 | -0.10(-0.09%) |
Dec 24, 2015 | 113.10 | 113.24 | 113.24 | 113.24 | 112,536 | +0.32(+0.28%) |
Dec 23, 2015 | 111.02 | 113.23 | 109.35 | 112.92 | 249,872 | +1.99(+1.79%) |
Dec 22, 2015 | 112.01 | 112.12 | 110.32 | 110.94 | 322,084 | -0.95(-0.85%) |
Dec 21, 2015 | 111.78 | 112.49 | 110.23 | 111.89 | 321,684 | +1.16(+1.05%) |
Dec 18, 2015 | 113.26 | 113.57 | 110.26 | 110.73 | 451,742 | -2.68(-2.36%) |
Dec 17, 2015 | 114.14 | 116.27 | 109.68 | 113.41 | 573,991 | -2.32(-2.01%) |
Dec 16, 2015 | 117.90 | 119.53 | 113.73 | 115.73 | 436,284 | -1.83(-1.55%) |
Dec 15, 2015 | 116.43 | 118.41 | 114.03 | 117.56 | 410,285 | +2.69(+2.34%) |
Dec 14, 2015 | 113.30 | 115.83 | 111.17 | 114.87 | 420,212 | +1.61(+1.42%) |
Dec 11, 2015 | 115.39 | 116.14 | 112.18 | 113.26 | 627,890 | -4.08(-3.48%) |
Dec 10, 2015 | 116.02 | 119.10 | 114.40 | 117.34 | 413,175 | +1.46(+1.26%) |
Dec 09, 2015 | 118.08 | 119.54 | 114.37 | 115.88 | 366,280 | -2.75(-2.32%) |
Dec 08, 2015 | 117.37 | 119.62 | 115.93 | 118.63 | 308,246 | -0.28(-0.23%) |
Dec 07, 2015 | 120.39 | 121.29 | 117.46 | 118.91 | 335,102 | -1.96(-1.63%) |
Dec 04, 2015 | 119.64 | 121.23 | 117.81 | 120.87 | 365,670 | +1.12(+0.94%) |
Dec 03, 2015 | 124.52 | 124.52 | 118.66 | 119.75 | 507,980 | -3.84(-3.11%) |
Dec 02, 2015 | 124.38 | 124.78 | 122.63 | 123.59 | 313,475 | -1.03(-0.83%) |
Dec 01, 2015 | 123.32 | 125.40 | 122.57 | 124.63 | 394,789 | +2.30(+1.88%) |
Nov 30, 2015 | 124.51 | 124.71 | 121.36 | 122.32 | 623,747 | -1.89(-1.52%) |
Nov 27, 2015 | 125.01 | 126.25 | 123.36 | 124.21 | 128,851 | -1.04(-0.83%) |
Nov 25, 2015 | 122.80 | 125.25 | 125.25 | 125.25 | 315,344 | +1.79(+1.45%) |
Nov 24, 2015 | 123.60 | 125.03 | 121.09 | 123.47 | 537,714 | -0.96(-0.77%) |
Nov 23, 2015 | 120.92 | 126.82 | 120.71 | 124.43 | 930,564 | +3.98(+3.30%) |
Nov 20, 2015 | 120.25 | 121.60 | 119.81 | 120.45 | 516,348 | +0.81(+0.68%) |
Nov 19, 2015 | 120.45 | 121.72 | 118.74 | 119.63 | 538,641 | -0.47(-0.39%) |
Nov 18, 2015 | 119.87 | 120.23 | 118.40 | 120.10 | 422,182 | +0.74(+0.62%) |
Nov 17, 2015 | 118.85 | 120.09 | 117.89 | 119.36 | 319,645 | +0.75(+0.64%) |
Nov 16, 2015 | 117.55 | 118.73 | 116.63 | 118.60 | 481,838 | +1.38(+1.18%) |
Nov 13, 2015 | 119.11 | 119.45 | 117.22 | 117.22 | 731,729 | -2.41(-2.02%) |
Nov 12, 2015 | 118.30 | 120.32 | 117.33 | 119.63 | 477,429 | +0.72(+0.60%) |
Nov 11, 2015 | 120.10 | 121.00 | 117.89 | 118.92 | 384,620 | +0.16(+0.13%) |
Nov 10, 2015 | 117.21 | 119.11 | 115.86 | 118.76 | 446,102 | +1.53(+1.30%) |
Nov 09, 2015 | 118.06 | 119.75 | 116.28 | 117.23 | 479,182 | -0.58(-0.49%) |
Nov 06, 2015 | 115.56 | 118.00 | 113.98 | 117.81 | 558,947 | +2.24(+1.94%) |
Nov 05, 2015 | 117.76 | 121.73 | 113.47 | 115.56 | 2,222,289 | +9.36(+8.81%) |
Nov 04, 2015 | 103.82 | 108.73 | 103.48 | 106.20 | 1,391,282 | +2.75(+2.66%) |
Nov 03, 2015 | 101.37 | 104.51 | 100.68 | 103.45 | 585,446 | +2.24(+2.22%) |
Nov 02, 2015 | 97.39 | 101.84 | 97.22 | 101.21 | 786,616 | +3.57(+3.66%) |
Oct 30, 2015 | 95.29 | 97.69 | 94.69 | 97.64 | 540,703 | +3.11(+3.29%) |
Oct 29, 2015 | 95.78 | 96.14 | 93.55 | 94.53 | 842,169 | -1.90(-1.97%) |
Oct 28, 2015 | 96.80 | 97.91 | 95.31 | 96.43 | 518,077 | -0.19(-0.20%) |
Oct 27, 2015 | 98.41 | 100.01 | 96.52 | 96.62 | 324,143 | -2.24(-2.27%) |
Oct 26, 2015 | 100.27 | 101.56 | 97.78 | 98.86 | 462,405 | +0.55(+0.56%) |
Oct 23, 2015 | 97.96 | 99.04 | 96.28 | 98.31 | 711,121 | +1.56(+1.61%) |
Oct 22, 2015 | 95.62 | 99.14 | 95.62 | 96.76 | 383,108 | +2.12(+2.24%) |
Oct 21, 2015 | 96.28 | 96.78 | 94.05 | 94.63 | 300,923 | -1.26(-1.31%) |
Oct 20, 2015 | 95.77 | 101.49 | 94.17 | 95.89 | 475,834 | +0.12(+0.12%) |
Oct 19, 2015 | 94.40 | 96.28 | 94.04 | 95.77 | 307,208 | +0.76(+0.80%) |
Oct 16, 2015 | 93.51 | 95.35 | 93.32 | 95.01 | 346,574 | +2.04(+2.20%) |
Oct 15, 2015 | 90.53 | 93.93 | 90.39 | 92.96 | 412,070 | +2.76(+3.06%) |
Oct 14, 2015 | 92.82 | 93.73 | 89.61 | 90.20 | 358,419 | -2.49(-2.69%) |
Oct 13, 2015 | 90.53 | 93.29 | 90.53 | 92.70 | 286,830 | +0.83(+0.91%) |
Oct 12, 2015 | 93.50 | 93.50 | 91.04 | 91.86 | 356,956 | -1.47(-1.57%) |
Oct 09, 2015 | 94.23 | 94.47 | 92.36 | 93.33 | 484,055 | -0.32(-0.34%) |
Oct 08, 2015 | 93.40 | 94.17 | 91.91 | 93.65 | 505,426 | -0.35(-0.37%) |
Oct 07, 2015 | 95.16 | 96.36 | 92.83 | 94.00 | 678,964 | -0.28(-0.29%) |
Oct 06, 2015 | 96.34 | 97.13 | 93.09 | 94.27 | 453,479 | -1.72(-1.79%) |
Oct 05, 2015 | 95.29 | 96.70 | 93.93 | 95.99 | 402,545 | +1.20(+1.27%) |
Oct 02, 2015 | 89.00 | 95.01 | 87.53 | 94.79 | 621,915 | +4.78(+5.32%) |
Oct 01, 2015 | 89.92 | 91.14 | 88.50 | 90.01 | 490,935 | -0.38(-0.42%) |
Sep 30, 2015 | 87.38 | 90.66 | 87.38 | 90.38 | 609,122 | +4.33(+5.03%) |
Sep 29, 2015 | 89.38 | 91.49 | 85.11 | 86.06 | 731,765 | -3.33(-3.72%) |
Sep 28, 2015 | 90.19 | 92.76 | 87.99 | 89.38 | 641,603 | -1.73(-1.90%) |
Sep 25, 2015 | 92.84 | 93.75 | 90.79 | 91.11 | 493,880 | -0.61(-0.67%) |
Sep 24, 2015 | 90.64 | 91.95 | 88.95 | 91.73 | 686,605 | -0.07(-0.08%) |
Sep 23, 2015 | 94.34 | 95.43 | 91.49 | 91.80 | 631,688 | -2.89(-3.05%) |
Sep 22, 2015 | 95.46 | 96.59 | 94.09 | 94.68 | 741,401 | -3.15(-3.22%) |
Sep 21, 2015 | 99.72 | 99.86 | 96.48 | 97.84 | 581,654 | -0.95(-0.96%) |
Sep 18, 2015 | 102.73 | 103.28 | 97.08 | 98.79 | 1,250,369 | -5.22(-5.02%) |
Sep 17, 2015 | 108.19 | 108.52 | 103.73 | 104.01 | 703,802 | -4.33(-4.00%) |
Sep 16, 2015 | 107.89 | 108.92 | 106.69 | 108.35 | 414,415 | +1.07(+1.00%) |
Sep 15, 2015 | 105.19 | 107.49 | 104.76 | 107.28 | 596,434 | +2.08(+1.98%) |
Sep 14, 2015 | 105.03 | 105.36 | 103.13 | 105.19 | 234,686 | +0.84(+0.81%) |
Sep 11, 2015 | 105.82 | 106.38 | 103.39 | 104.35 | 508,950 | -1.73(-1.64%) |
Sep 10, 2015 | 106.18 | 107.57 | 104.65 | 106.08 | 423,664 | -1.05(-0.98%) |
Sep 09, 2015 | 109.06 | 110.68 | 106.68 | 107.14 | 345,705 | -1.48(-1.36%) |
Sep 08, 2015 | 109.26 | 110.14 | 107.79 | 108.61 | 311,190 | +1.36(+1.27%) |
Sep 04, 2015 | 109.56 | 107.25 | 107.25 | 107.25 | 372,887 | -4.02(-3.61%) |
Sep 03, 2015 | 109.14 | 111.99 | 109.09 | 111.27 | 516,364 | +2.27(+2.08%) |
Sep 02, 2015 | 108.86 | 111.04 | 108.10 | 109.00 | 702,251 | +1.30(+1.21%) |
Sep 01, 2015 | 107.08 | 110.24 | 106.58 | 107.70 | 943,791 | -1.41(-1.29%) |
Aug 31, 2015 | 111.79 | 112.12 | 108.69 | 109.11 | 380,482 | -3.11(-2.77%) |
Aug 28, 2015 | 109.85 | 113.15 | 109.59 | 112.22 | 375,506 | +1.21(+1.09%) |
Aug 27, 2015 | 105.58 | 111.45 | 105.58 | 111.01 | 819,851 | +7.15(+6.88%) |
Aug 26, 2015 | 104.23 | 104.92 | 100.15 | 103.86 | 452,614 | +2.58(+2.54%) |
Aug 25, 2015 | 106.11 | 106.40 | 100.87 | 101.29 | 635,947 | -1.32(-1.28%) |
Aug 24, 2015 | 101.71 | 105.00 | 97.25 | 102.61 | 452,150 | -3.02(-2.86%) |
Aug 21, 2015 | 107.36 | 108.18 | 103.86 | 105.63 | 797,223 | -1.33(-1.24%) |
Aug 20, 2015 | 111.42 | 112.67 | 106.78 | 106.96 | 542,476 | -5.96(-5.28%) |
Aug 19, 2015 | 116.61 | 116.98 | 112.86 | 112.92 | 697,226 | -4.01(-3.43%) |
Aug 18, 2015 | 120.11 | 120.24 | 116.80 | 116.92 | 327,931 | -3.16(-2.63%) |
Aug 17, 2015 | 117.90 | 120.10 | 116.53 | 120.08 | 371,913 | +1.36(+1.14%) |
Aug 14, 2015 | 119.30 | 120.29 | 117.99 | 118.73 | 176,744 | -0.49(-0.41%) |
Aug 13, 2015 | 120.52 | 120.92 | 117.63 | 119.21 | 563,127 | -1.02(-0.85%) |
Aug 12, 2015 | 120.61 | 121.69 | 119.81 | 120.23 | 417,005 | -1.91(-1.57%) |
Aug 11, 2015 | 120.48 | 122.88 | 120.48 | 122.15 | 493,049 | -0.46(-0.37%) |
Aug 10, 2015 | 121.09 | 124.14 | 120.70 | 122.60 | 326,991 | +2.50(+2.08%) |
Aug 07, 2015 | 120.06 | 121.04 | 119.39 | 120.10 | 449,508 | +0.14(+0.12%) |
Aug 06, 2015 | 124.22 | 126.77 | 118.04 | 119.97 | 1,241,034 | -10.83(-8.28%) |
Aug 05, 2015 | 128.19 | 131.07 | 127.40 | 130.79 | 489,590 | +2.73(+2.13%) |
Aug 04, 2015 | 127.11 | 128.98 | 126.70 | 128.07 | 319,927 | +0.76(+0.60%) |
Aug 03, 2015 | 129.06 | 130.03 | 126.15 | 127.30 | 466,159 | -2.27(-1.75%) |
Jul 31, 2015 | 129.75 | 130.43 | 128.38 | 129.57 | 218,600 | +0.01(+0.01%) |
Jul 30, 2015 | 132.46 | 132.48 | 129.29 | 129.56 | 345,237 | -3.29(-2.48%) |
Jul 29, 2015 | 127.90 | 133.34 | 127.46 | 132.85 | 555,134 | +5.31(+4.17%) |
Jul 28, 2015 | 128.78 | 128.78 | 125.92 | 127.54 | 506,160 | -0.25(-0.19%) |
Jul 27, 2015 | 129.08 | 130.53 | 126.79 | 127.79 | 423,516 | -2.48(-1.90%) |
Jul 24, 2015 | 132.85 | 134.46 | 129.95 | 130.27 | 425,354 | -1.72(-1.30%) |
Jul 23, 2015 | 133.85 | 134.56 | 131.42 | 131.98 | 273,179 | -1.69(-1.27%) |
Jul 22, 2015 | 133.03 | 134.90 | 133.03 | 133.68 | 196,970 | +0.20(+0.15%) |
Jul 21, 2015 | 136.00 | 137.67 | 133.46 | 133.48 | 246,754 | -2.14(-1.58%) |
Jul 20, 2015 | 135.28 | 136.51 | 134.83 | 135.62 | 200,013 | -0.33(-0.24%) |
Jul 17, 2015 | 135.12 | 136.91 | 134.42 | 135.95 | 196,472 | +1.10(+0.82%) |
Jul 16, 2015 | 135.71 | 136.31 | 133.78 | 134.85 | 390,141 | +0.41(+0.30%) |
Jul 15, 2015 | 134.13 | 135.56 | 133.13 | 134.44 | 422,152 | +0.69(+0.52%) |
Jul 14, 2015 | 134.17 | 136.43 | 133.70 | 133.75 | 270,686 | -0.73(-0.55%) |
Jul 13, 2015 | 134.83 | 136.25 | 133.88 | 134.48 | 240,460 | +0.01(+0.01%) |
Jul 10, 2015 | 133.37 | 135.52 | 132.82 | 134.47 | 229,096 | +2.30(+1.74%) |
Jul 09, 2015 | 129.69 | 132.65 | 128.17 | 132.17 | 343,876 | +3.38(+2.62%) |
Jul 08, 2015 | 132.76 | 133.86 | 128.52 | 128.79 | 478,485 | -5.34(-3.98%) |
Jul 07, 2015 | 134.52 | 135.20 | 131.97 | 134.13 | 698,276 | -0.69(-0.51%) |
Jul 06, 2015 | 136.33 | 136.96 | 133.96 | 134.83 | 363,972 | -2.70(-1.96%) |
Jul 02, 2015 | 139.83 | 137.52 | 137.52 | 137.52 | 448,029 | -2.73(-1.94%) |
Jul 01, 2015 | 141.23 | 141.90 | 139.04 | 140.25 | 367,583 | -0.24(-0.17%) |
Jun 30, 2015 | 141.48 | 142.14 | 140.29 | 140.49 | 311,717 | +0.56(+0.40%) |
Jun 29, 2015 | 145.21 | 145.30 | 139.44 | 139.92 | 234,354 | -6.54(-4.47%) |
Jun 26, 2015 | 147.67 | 148.74 | 145.69 | 146.47 | 168,827 | -1.79(-1.21%) |
Jun 25, 2015 | 147.84 | 149.66 | 146.60 | 148.26 | 143,728 | +0.50(+0.34%) |
Jun 24, 2015 | 149.22 | 150.05 | 147.30 | 147.76 | 164,373 | -1.83(-1.23%) |
Jun 23, 2015 | 146.69 | 150.40 | 145.55 | 149.60 | 420,624 | +4.23(+2.91%) |
Jun 22, 2015 | 147.13 | 147.13 | 144.06 | 145.37 | 172,489 | -0.44(-0.30%) |
Jun 19, 2015 | 143.50 | 146.38 | 143.50 | 145.80 | 241,793 | +1.69(+1.17%) |
Jun 18, 2015 | 142.06 | 144.65 | 141.75 | 144.12 | 149,974 | +2.12(+1.49%) |
Jun 17, 2015 | 142.52 | 143.15 | 140.87 | 142.00 | 146,412 | -0.19(-0.14%) |
Jun 16, 2015 | 140.52 | 142.45 | 140.18 | 142.19 | 247,672 | +1.53(+1.09%) |
Jun 15, 2015 | 141.48 | 142.67 | 139.86 | 140.66 | 170,135 | -1.68(-1.18%) |
Jun 12, 2015 | 139.25 | 142.72 | 139.25 | 142.33 | 242,228 | +2.21(+1.58%) |
Jun 11, 2015 | 144.02 | 144.62 | 139.12 | 140.12 | 554,450 | -3.98(-2.76%) |
Jun 10, 2015 | 142.66 | 144.53 | 141.76 | 144.11 | 327,448 | +2.17(+1.53%) |
Jun 09, 2015 | 140.69 | 142.54 | 139.88 | 141.94 | 215,229 | +0.57(+0.41%) |
Jun 08, 2015 | 143.31 | 143.72 | 140.71 | 141.36 | 173,728 | -2.24(-1.56%) |
Jun 05, 2015 | 141.88 | 143.76 | 141.44 | 143.60 | 236,205 | +1.63(+1.15%) |
Jun 04, 2015 | 141.99 | 142.26 | 140.23 | 141.97 | 232,618 | -0.18(-0.13%) |
Jun 03, 2015 | 142.35 | 143.06 | 141.15 | 142.15 | 322,602 | +0.46(+0.32%) |
Jun 02, 2015 | 142.34 | 143.91 | 141.41 | 141.69 | 306,707 | -0.66(-0.47%) |
Jun 01, 2015 | 144.77 | 145.66 | 141.40 | 142.35 | 374,310 | -1.44(-1.00%) |
May 29, 2015 | 145.44 | 145.74 | 143.31 | 143.79 | 239,834 | -1.36(-0.94%) |
May 28, 2015 | 145.10 | 145.93 | 142.34 | 145.15 | 219,959 | +0.07(+0.05%) |
May 27, 2015 | 143.98 | 145.22 | 142.41 | 145.08 | 440,630 | +0.68(+0.47%) |
May 26, 2015 | 146.14 | 146.14 | 143.35 | 144.40 | 274,769 | -1.72(-1.18%) |
May 22, 2015 | 147.90 | 146.12 | 146.12 | 146.12 | 290,683 | -1.51(-1.03%) |
May 21, 2015 | 146.11 | 148.44 | 145.57 | 147.63 | 258,285 | +1.89(+1.30%) |
May 20, 2015 | 144.24 | 146.12 | 142.75 | 145.74 | 313,394 | +1.51(+1.04%) |
May 19, 2015 | 146.93 | 147.87 | 144.17 | 144.24 | 408,351 | -2.22(-1.52%) |
May 18, 2015 | 144.69 | 146.99 | 144.05 | 146.46 | 220,089 | +1.35(+0.93%) |
May 15, 2015 | 145.75 | 146.37 | 144.35 | 145.11 | 171,854 | -0.33(-0.22%) |
May 14, 2015 | 143.47 | 145.85 | 142.79 | 145.44 | 285,268 | +2.11(+1.47%) |
May 13, 2015 | 145.34 | 145.34 | 142.11 | 143.32 | 267,190 | -1.00(-0.69%) |
May 12, 2015 | 141.00 | 144.86 | 141.00 | 144.32 | 424,883 | -0.51(-0.35%) |
May 11, 2015 | 144.59 | 144.80 | 143.36 | 144.83 | 331,191 | -0.45(-0.31%) |
May 08, 2015 | 144.54 | 145.61 | 142.86 | 145.28 | 479,521 | +1.52(+1.05%) |
May 07, 2015 | 148.66 | 150.45 | 139.35 | 143.76 | 991,871 | -3.38(-2.30%) |
May 06, 2015 | 147.79 | 149.07 | 145.57 | 147.14 | 778,836 | -0.67(-0.46%) |
May 05, 2015 | 150.58 | 151.91 | 146.73 | 147.81 | 586,396 | -3.05(-2.02%) |
May 04, 2015 | 144.65 | 152.00 | 144.19 | 150.86 | 904,708 | +6.86(+4.76%) |
May 01, 2015 | 140.69 | 144.10 | 140.68 | 144.01 | 289,237 | +2.99(+2.12%) |
Apr 30, 2015 | 141.29 | 144.51 | 140.94 | 141.02 | 633,956 | -0.64(-0.45%) |
Apr 29, 2015 | 138.50 | 142.05 | 138.26 | 141.66 | 464,297 | +2.71(+1.95%) |
Apr 28, 2015 | 140.09 | 140.87 | 137.92 | 138.94 | 741,641 | +3.36(+2.48%) |
Apr 27, 2015 | 137.12 | 138.06 | 134.94 | 135.59 | 306,838 | -0.62(-0.46%) |
Apr 24, 2015 | 137.83 | 138.67 | 135.89 | 136.21 | 319,202 | -1.48(-1.07%) |
Apr 23, 2015 | 136.76 | 138.50 | 135.00 | 137.69 | 279,437 | +0.92(+0.67%) |
Apr 22, 2015 | 136.13 | 137.18 | 134.69 | 136.77 | 362,418 | +1.08(+0.80%) |
Apr 21, 2015 | 133.19 | 138.59 | 132.45 | 135.69 | 411,064 | +3.39(+2.56%) |
Apr 20, 2015 | 129.16 | 132.90 | 128.98 | 132.30 | 308,562 | +3.50(+2.72%) |
Apr 17, 2015 | 128.69 | 129.49 | 127.24 | 128.80 | 374,715 | -1.16(-0.89%) |
Apr 16, 2015 | 130.83 | 131.39 | 129.09 | 129.96 | 192,752 | -1.02(-0.78%) |
Apr 15, 2015 | 130.30 | 131.71 | 129.29 | 130.98 | 390,732 | +0.63(+0.48%) |
Apr 14, 2015 | 129.27 | 130.60 | 126.95 | 130.35 | 277,130 | +0.85(+0.65%) |
Apr 13, 2015 | 130.62 | 131.54 | 129.05 | 129.50 | 212,967 | -0.88(-0.68%) |
Apr 10, 2015 | 128.37 | 130.44 | 128.25 | 130.38 | 210,293 | +1.88(+1.46%) |
Apr 09, 2015 | 128.53 | 129.29 | 126.61 | 128.50 | 254,850 | +1.10(+0.86%) |
Apr 08, 2015 | 127.09 | 127.71 | 125.36 | 127.40 | 321,430 | +1.61(+1.28%) |
Apr 07, 2015 | 122.80 | 126.07 | 122.51 | 125.80 | 439,653 | +0.69(+0.55%) |
Apr 06, 2015 | 123.75 | 126.05 | 122.88 | 125.10 | 379,184 | +1.12(+0.90%) |
Apr 02, 2015 | 122.45 | 123.98 | 123.98 | 123.98 | 308,043 | +1.27(+1.03%) |
Apr 01, 2015 | 121.77 | 122.99 | 120.48 | 122.72 | 396,009 | +1.33(+1.09%) |
Mar 31, 2015 | 119.54 | 121.82 | 119.54 | 121.39 | 326,753 | +0.84(+0.70%) |
Mar 30, 2015 | 121.40 | 122.00 | 120.08 | 120.55 | 330,474 | -1.17(-0.96%) |
Mar 27, 2015 | 119.86 | 121.76 | 119.59 | 121.72 | 287,655 | +1.53(+1.27%) |
Mar 26, 2015 | 119.89 | 121.23 | 119.32 | 120.19 | 327,425 | +0.30(+0.25%) |
Mar 25, 2015 | 120.99 | 121.96 | 119.42 | 119.89 | 377,760 | -1.22(-1.01%) |
Mar 24, 2015 | 124.45 | 124.90 | 121.08 | 121.11 | 271,331 | -3.06(-2.46%) |
Mar 23, 2015 | 123.53 | 125.23 | 122.96 | 124.17 | 512,685 | +0.83(+0.67%) |
Mar 20, 2015 | 121.97 | 124.04 | 121.58 | 123.33 | 312,773 | +1.66(+1.37%) |
Mar 19, 2015 | 124.42 | 125.13 | 121.56 | 121.67 | 422,664 | -3.34(-2.67%) |
Mar 18, 2015 | 123.25 | 126.19 | 122.64 | 125.01 | 738,806 | -1.37(-1.08%) |
Mar 17, 2015 | 125.70 | 126.71 | 124.31 | 126.37 | 563,589 | +0.56(+0.45%) |
Mar 16, 2015 | 124.27 | 125.97 | 123.50 | 125.81 | 401,487 | +1.37(+1.10%) |
Mar 13, 2015 | 125.40 | 127.03 | 123.31 | 124.44 | 677,914 | -2.16(-1.70%) |
Mar 12, 2015 | 124.88 | 126.88 | 123.61 | 126.60 | 566,106 | +1.37(+1.09%) |
Mar 11, 2015 | 123.95 | 125.50 | 122.66 | 125.24 | 624,644 | +2.57(+2.10%) |
Mar 10, 2015 | 122.20 | 123.30 | 121.38 | 122.66 | 625,193 | -1.08(-0.87%) |
Mar 09, 2015 | 128.12 | 128.68 | 122.63 | 123.74 | 982,296 | -4.16(-3.25%) |
Mar 06, 2015 | 129.68 | 131.25 | 127.78 | 127.90 | 661,980 | -2.77(-2.12%) |
Mar 05, 2015 | 129.71 | 132.11 | 128.94 | 130.67 | 498,546 | +0.69(+0.53%) |
Mar 04, 2015 | 131.97 | 132.55 | 129.25 | 129.98 | 574,939 | -2.57(-1.94%) |
Mar 03, 2015 | 131.22 | 132.72 | 130.74 | 132.55 | 447,918 | +0.59(+0.45%) |
Mar 02, 2015 | 129.13 | 132.15 | 128.24 | 131.96 | 564,279 | +2.31(+1.78%) |
Feb 27, 2015 | 129.24 | 133.69 | 128.47 | 129.65 | 1,464,694 | -0.04(-0.03%) |
Feb 26, 2015 | 136.60 | 136.60 | 127.90 | 129.69 | 1,029,797 | -3.18(-2.39%) |
Feb 25, 2015 | 131.26 | 134.62 | 130.02 | 132.87 | 1,236,152 | +1.71(+1.31%) |
Feb 24, 2015 | 129.96 | 131.22 | 128.90 | 131.16 | 495,766 | +0.92(+0.71%) |
Feb 23, 2015 | 129.12 | 130.99 | 129.12 | 130.24 | 386,108 | +0.63(+0.49%) |
Feb 20, 2015 | 128.68 | 130.18 | 127.37 | 129.60 | 555,898 | +0.41(+0.32%) |
Feb 19, 2015 | 131.29 | 131.68 | 127.13 | 129.19 | 622,824 | -2.09(-1.59%) |
Feb 18, 2015 | 130.56 | 132.44 | 129.57 | 131.27 | 392,727 | +0.75(+0.58%) |
Feb 17, 2015 | 128.10 | 130.52 | 127.16 | 130.52 | 368,320 | +1.84(+1.43%) |
Feb 13, 2015 | 130.00 | 128.68 | 128.68 | 128.68 | 577,819 | -1.93(-1.48%) |
Feb 12, 2015 | 127.79 | 130.89 | 126.61 | 130.61 | 454,607 | +4.06(+3.21%) |
Feb 11, 2015 | 126.54 | 128.28 | 125.66 | 126.55 | 251,281 | -0.50(-0.40%) |
Feb 10, 2015 | 124.53 | 128.06 | 124.24 | 127.06 | 319,001 | +2.73(+2.20%) |
Feb 09, 2015 | 124.63 | 125.63 | 122.47 | 124.33 | 268,709 | -0.52(-0.41%) |
Feb 06, 2015 | 127.54 | 128.36 | 124.26 | 124.84 | 289,409 | -3.42(-2.67%) |
Feb 05, 2015 | 126.72 | 128.47 | 126.72 | 128.26 | 253,614 | +1.78(+1.41%) |
Feb 04, 2015 | 127.41 | 128.31 | 125.83 | 126.48 | 329,504 | -1.31(-1.02%) |
Feb 03, 2015 | 124.50 | 127.96 | 123.07 | 127.79 | 393,380 | +3.51(+2.83%) |
Feb 02, 2015 | 122.80 | 125.33 | 122.00 | 124.28 | 283,474 | +1.58(+1.29%) |
Jan 30, 2015 | 125.58 | 126.98 | 122.34 | 122.69 | 447,531 | -3.68(-2.91%) |
Jan 29, 2015 | 124.59 | 126.63 | 122.99 | 126.37 | 361,241 | +1.40(+1.12%) |
Jan 28, 2015 | 127.84 | 127.84 | 124.18 | 124.98 | 413,626 | -1.80(-1.42%) |
Jan 27, 2015 | 125.72 | 127.01 | 123.40 | 126.78 | 390,278 | +0.55(+0.44%) |
Jan 26, 2015 | 126.40 | 127.17 | 125.79 | 126.23 | 357,379 | +0.22(+0.17%) |
Jan 23, 2015 | 124.42 | 127.46 | 123.77 | 126.01 | 361,375 | +1.61(+1.30%) |
Jan 22, 2015 | 123.05 | 124.47 | 120.99 | 124.39 | 256,108 | +2.54(+2.08%) |
Jan 21, 2015 | 120.54 | 124.55 | 120.54 | 121.86 | 388,687 | +0.61(+0.50%) |
Jan 20, 2015 | 118.77 | 121.96 | 116.79 | 121.25 | 478,843 | +3.13(+2.65%) |
Jan 16, 2015 | 116.55 | 119.48 | 115.89 | 118.12 | 400,607 | +2.41(+2.08%) |
Jan 15, 2015 | 118.03 | 118.05 | 115.68 | 115.71 | 406,359 | -1.62(-1.38%) |
Jan 14, 2015 | 117.18 | 118.93 | 115.54 | 117.34 | 473,063 | -1.44(-1.21%) |
Jan 13, 2015 | 120.69 | 121.99 | 117.09 | 118.77 | 330,243 | -0.30(-0.25%) |
Jan 12, 2015 | 121.34 | 121.61 | 118.80 | 119.07 | 303,340 | -1.99(-1.64%) |
Jan 09, 2015 | 122.82 | 123.11 | 120.06 | 121.06 | 158,103 | -1.36(-1.11%) |
Jan 08, 2015 | 121.87 | 124.38 | 121.31 | 122.42 | 374,191 | +1.80(+1.49%) |
Jan 07, 2015 | 122.07 | 123.04 | 120.09 | 120.61 | 229,545 | -0.24(-0.20%) |
Jan 06, 2015 | 123.67 | 125.07 | 120.14 | 120.85 | 236,295 | -2.20(-1.79%) |
Jan 05, 2015 | 123.60 | 124.54 | 121.52 | 123.05 | 339,022 | -1.53(-1.23%) |