Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 97.61 | 98.90 | 97.42 | 97.98 | 1,139,579 | +0.14(+0.14%) |
Mar 30, 2016 | 98.26 | 98.46 | 96.09 | 97.84 | 1,286,257 | +1.16(+1.20%) |
Mar 29, 2016 | 95.53 | 97.08 | 94.95 | 96.68 | 1,351,379 | +1.22(+1.27%) |
Mar 28, 2016 | 93.76 | 95.99 | 93.42 | 95.46 | 1,538,346 | +2.21(+2.37%) |
Mar 24, 2016 | 91.42 | 93.26 | 93.26 | 93.26 | 3,672,417 | +6.59(+7.60%) |
Mar 23, 2016 | 87.33 | 87.99 | 86.46 | 86.67 | 1,690,151 | -1.35(-1.53%) |
Mar 22, 2016 | 88.52 | 88.62 | 86.59 | 88.02 | 1,540,482 | -1.56(-1.74%) |
Mar 21, 2016 | 87.33 | 89.82 | 87.33 | 89.58 | 1,575,910 | +2.26(+2.59%) |
Mar 18, 2016 | 88.55 | 88.55 | 86.88 | 87.31 | 1,450,941 | -0.92(-1.04%) |
Mar 17, 2016 | 86.82 | 88.43 | 86.25 | 88.23 | 1,000,841 | +1.41(+1.63%) |
Mar 16, 2016 | 86.52 | 87.20 | 85.40 | 86.82 | 845,624 | -0.20(-0.23%) |
Mar 15, 2016 | 86.35 | 87.05 | 85.83 | 87.02 | 691,293 | +0.10(+0.11%) |
Mar 14, 2016 | 86.56 | 87.47 | 86.05 | 86.92 | 675,765 | +0.42(+0.48%) |
Mar 11, 2016 | 85.81 | 86.60 | 85.09 | 86.50 | 767,399 | +1.84(+2.17%) |
Mar 10, 2016 | 84.36 | 85.34 | 83.13 | 84.66 | 740,409 | +0.58(+0.69%) |
Mar 09, 2016 | 83.85 | 84.37 | 82.20 | 84.08 | 662,166 | +0.82(+0.99%) |
Mar 08, 2016 | 84.45 | 85.68 | 83.08 | 83.26 | 1,115,127 | -2.03(-2.38%) |
Mar 07, 2016 | 84.55 | 85.68 | 84.44 | 85.29 | 922,939 | +0.28(+0.33%) |
Mar 04, 2016 | 84.52 | 86.58 | 84.22 | 85.01 | 1,019,227 | +0.49(+0.59%) |
Mar 03, 2016 | 83.03 | 84.55 | 82.99 | 84.51 | 910,248 | +1.09(+1.30%) |
Mar 02, 2016 | 80.88 | 83.58 | 80.63 | 83.43 | 1,237,544 | +1.82(+2.23%) |
Mar 01, 2016 | 79.21 | 81.93 | 78.23 | 81.61 | 1,231,576 | +3.32(+4.25%) |
Feb 29, 2016 | 78.96 | 80.06 | 78.12 | 78.28 | 723,776 | -0.53(-0.68%) |
Feb 26, 2016 | 80.05 | 80.05 | 77.73 | 78.82 | 1,077,126 | -0.55(-0.70%) |
Feb 25, 2016 | 76.21 | 79.40 | 75.95 | 79.37 | 1,355,001 | +3.36(+4.42%) |
Feb 24, 2016 | 76.03 | 76.40 | 74.57 | 76.01 | 1,397,122 | -0.87(-1.13%) |
Feb 23, 2016 | 75.91 | 78.39 | 74.76 | 76.88 | 1,306,473 | +1.37(+1.82%) |
Feb 22, 2016 | 74.59 | 76.17 | 74.35 | 75.51 | 810,025 | +1.37(+1.85%) |
Feb 19, 2016 | 73.77 | 74.30 | 71.06 | 74.13 | 1,299,656 | -1.37(-1.82%) |
Feb 18, 2016 | 74.65 | 76.14 | 73.58 | 75.51 | 1,181,515 | +0.45(+0.61%) |
Feb 17, 2016 | 74.24 | 75.10 | 72.67 | 75.05 | 1,296,213 | +1.98(+2.71%) |
Feb 16, 2016 | 73.47 | 73.63 | 71.91 | 73.07 | 1,047,522 | +0.56(+0.78%) |
Feb 12, 2016 | 70.65 | 72.51 | 72.51 | 72.51 | 867,319 | +2.86(+4.10%) |
Feb 11, 2016 | 70.05 | 70.68 | 68.54 | 69.65 | 857,674 | -1.11(-1.56%) |
Feb 10, 2016 | 70.92 | 71.65 | 70.56 | 70.76 | 960,382 | +0.48(+0.69%) |
Feb 09, 2016 | 70.35 | 71.31 | 68.17 | 70.28 | 1,538,700 | -0.78(-1.10%) |
Feb 08, 2016 | 73.25 | 73.25 | 69.58 | 71.06 | 1,482,838 | -3.01(-4.06%) |
Feb 05, 2016 | 75.89 | 76.72 | 73.79 | 74.06 | 1,774,806 | -2.47(-3.23%) |
Feb 04, 2016 | 77.28 | 77.28 | 75.28 | 76.53 | 2,140,100 | -1.82(-2.32%) |
Feb 03, 2016 | 75.19 | 78.77 | 74.82 | 78.35 | 2,521,088 | +4.06(+5.47%) |
Feb 02, 2016 | 78.19 | 78.21 | 73.83 | 74.29 | 3,827,252 | +1.96(+2.71%) |
Feb 01, 2016 | 71.54 | 73.31 | 70.50 | 72.33 | 1,135,212 | -0.21(-0.29%) |
Jan 29, 2016 | 68.86 | 72.58 | 68.86 | 72.54 | 1,187,016 | +4.03(+5.89%) |
Jan 28, 2016 | 69.67 | 70.21 | 67.65 | 68.51 | 917,956 | -0.15(-0.22%) |
Jan 27, 2016 | 68.41 | 70.38 | 68.06 | 68.66 | 747,325 | -0.12(-0.17%) |
Jan 26, 2016 | 67.41 | 69.73 | 67.14 | 68.77 | 1,019,409 | +1.97(+2.94%) |
Jan 25, 2016 | 68.72 | 68.93 | 66.49 | 66.81 | 954,999 | -2.22(-3.22%) |
Jan 22, 2016 | 68.95 | 69.65 | 67.88 | 69.03 | 737,374 | +1.14(+1.67%) |
Jan 21, 2016 | 65.76 | 69.02 | 65.12 | 67.89 | 1,071,487 | +2.21(+3.37%) |
Jan 20, 2016 | 64.75 | 66.16 | 63.43 | 65.68 | 1,874,661 | +0.03(+0.05%) |
Jan 19, 2016 | 67.85 | 68.35 | 65.17 | 65.65 | 2,713,280 | -1.92(-2.84%) |
Jan 15, 2016 | 66.19 | 67.57 | 67.57 | 67.57 | 2,091,015 | -0.43(-0.63%) |
Jan 14, 2016 | 69.13 | 69.13 | 66.89 | 67.99 | 926,499 | -1.16(-1.67%) |
Jan 13, 2016 | 69.75 | 70.86 | 69.06 | 69.15 | 1,340,220 | -0.12(-0.17%) |
Jan 12, 2016 | 70.17 | 71.58 | 68.39 | 69.27 | 982,046 | +0.30(+0.43%) |
Jan 11, 2016 | 69.67 | 70.64 | 68.23 | 68.97 | 1,000,428 | -0.56(-0.81%) |
Jan 08, 2016 | 71.09 | 71.29 | 69.41 | 69.54 | 1,233,482 | -1.09(-1.54%) |
Jan 07, 2016 | 70.86 | 72.39 | 70.17 | 70.62 | 1,587,988 | -1.33(-1.85%) |
Jan 06, 2016 | 72.48 | 73.52 | 70.86 | 71.96 | 1,253,102 | -1.69(-2.30%) |
Jan 05, 2016 | 73.10 | 73.97 | 72.26 | 73.65 | 1,409,515 | +1.00(+1.37%) |
Jan 04, 2016 | 71.89 | 73.36 | 71.28 | 72.65 | 1,368,872 | -0.16(-0.22%) |
Dec 31, 2015 | 72.14 | 72.81 | 72.81 | 72.81 | 811,076 | +0.49(+0.68%) |
Dec 30, 2015 | 73.21 | 73.44 | 72.18 | 72.31 | 809,217 | -1.14(-1.55%) |
Dec 29, 2015 | 72.79 | 73.85 | 72.37 | 73.45 | 860,423 | +1.36(+1.89%) |
Dec 28, 2015 | 71.97 | 72.54 | 71.51 | 72.09 | 906,217 | +0.13(+0.18%) |
Dec 24, 2015 | 73.03 | 71.96 | 71.96 | 71.96 | 397,243 | -1.07(-1.46%) |
Dec 23, 2015 | 72.85 | 73.57 | 72.22 | 73.03 | 1,078,523 | +0.74(+1.03%) |
Dec 22, 2015 | 72.17 | 72.61 | 71.17 | 72.28 | 1,041,739 | +0.23(+0.32%) |
Dec 21, 2015 | 72.70 | 73.23 | 71.52 | 72.06 | 1,166,311 | -0.40(-0.55%) |
Dec 18, 2015 | 73.20 | 73.67 | 71.87 | 72.45 | 2,112,110 | -0.79(-1.08%) |
Dec 17, 2015 | 75.10 | 75.17 | 72.54 | 73.24 | 3,404,079 | -1.73(-2.31%) |
Dec 16, 2015 | 76.13 | 76.80 | 74.15 | 74.97 | 1,894,574 | -0.50(-0.67%) |
Dec 15, 2015 | 76.12 | 76.78 | 75.21 | 75.48 | 1,753,613 | +0.14(+0.18%) |
Dec 14, 2015 | 75.33 | 76.19 | 74.59 | 75.34 | 2,209,500 | +0.04(+0.05%) |
Dec 11, 2015 | 75.44 | 76.34 | 74.91 | 75.30 | 1,384,016 | -1.03(-1.35%) |
Dec 10, 2015 | 77.48 | 77.97 | 76.18 | 76.33 | 1,213,915 | -1.34(-1.73%) |
Dec 09, 2015 | 78.02 | 79.54 | 76.96 | 77.67 | 1,953,793 | -1.17(-1.48%) |
Dec 08, 2015 | 78.53 | 79.89 | 77.98 | 78.84 | 2,715,406 | -0.72(-0.91%) |
Dec 07, 2015 | 80.24 | 80.24 | 78.15 | 79.56 | 1,526,437 | -1.32(-1.64%) |
Dec 04, 2015 | 81.87 | 82.90 | 79.41 | 80.88 | 2,666,817 | -1.19(-1.45%) |
Dec 03, 2015 | 91.23 | 91.41 | 81.86 | 82.07 | 4,759,901 | -10.24(-11.09%) |
Dec 02, 2015 | 91.27 | 93.79 | 90.96 | 92.31 | 1,575,778 | +1.15(+1.26%) |
Dec 01, 2015 | 90.20 | 93.11 | 89.98 | 91.17 | 1,156,597 | +0.92(+1.02%) |
Nov 30, 2015 | 91.33 | 91.54 | 89.75 | 90.25 | 1,158,182 | -1.76(-1.91%) |
Nov 27, 2015 | 91.79 | 92.35 | 90.37 | 92.01 | 326,664 | +0.46(+0.51%) |
Nov 25, 2015 | 91.93 | 91.54 | 91.54 | 91.54 | 694,745 | +0.00(+0.00%) |
Nov 24, 2015 | 90.63 | 92.05 | 89.82 | 91.54 | 748,163 | -0.11(-0.12%) |
Nov 23, 2015 | 89.83 | 92.03 | 89.68 | 91.65 | 648,284 | +1.68(+1.87%) |
Nov 20, 2015 | 88.51 | 90.99 | 88.51 | 89.97 | 1,032,859 | +2.08(+2.36%) |
Nov 19, 2015 | 88.42 | 89.46 | 87.59 | 87.89 | 623,055 | -0.65(-0.74%) |
Nov 18, 2015 | 84.53 | 88.68 | 84.53 | 88.55 | 1,215,602 | +4.46(+5.30%) |
Nov 17, 2015 | 85.64 | 85.87 | 83.05 | 84.09 | 928,760 | -1.57(-1.83%) |
Nov 16, 2015 | 83.79 | 85.87 | 83.39 | 85.66 | 1,219,165 | +1.51(+1.80%) |
Nov 13, 2015 | 86.87 | 86.87 | 83.37 | 84.15 | 1,286,454 | -4.17(-4.72%) |
Nov 12, 2015 | 86.70 | 89.78 | 86.45 | 88.32 | 1,366,329 | +1.11(+1.27%) |
Nov 11, 2015 | 88.68 | 90.12 | 86.12 | 87.21 | 1,464,417 | -4.61(-5.03%) |
Nov 10, 2015 | 89.84 | 92.00 | 89.84 | 91.83 | 733,158 | +1.67(+1.85%) |
Nov 09, 2015 | 92.91 | 92.93 | 89.77 | 90.16 | 1,277,095 | -2.96(-3.18%) |
Nov 06, 2015 | 93.63 | 93.63 | 90.80 | 93.12 | 1,079,782 | -0.66(-0.71%) |
Nov 05, 2015 | 94.15 | 95.02 | 92.08 | 93.78 | 1,445,484 | +2.80(+3.07%) |
Nov 04, 2015 | 92.26 | 92.84 | 89.97 | 90.99 | 762,436 | -0.83(-0.90%) |
Nov 03, 2015 | 91.04 | 92.85 | 90.63 | 91.82 | 888,638 | +0.73(+0.80%) |
Nov 02, 2015 | 89.87 | 91.48 | 88.37 | 91.09 | 705,135 | +1.22(+1.35%) |
Oct 30, 2015 | 90.11 | 90.88 | 89.61 | 89.87 | 1,283,494 | -0.05(-0.05%) |
Oct 29, 2015 | 89.27 | 90.20 | 87.94 | 89.92 | 1,181,104 | +0.31(+0.34%) |
Oct 28, 2015 | 88.88 | 90.56 | 87.71 | 89.61 | 840,734 | +1.19(+1.34%) |
Oct 27, 2015 | 88.63 | 89.78 | 88.24 | 88.43 | 934,039 | -0.45(-0.51%) |
Oct 26, 2015 | 87.59 | 89.59 | 87.44 | 88.88 | 1,466,306 | +1.76(+2.02%) |
Oct 23, 2015 | 94.53 | 94.53 | 86.09 | 87.12 | 3,697,158 | -7.67(-8.09%) |
Oct 22, 2015 | 94.80 | 96.53 | 94.41 | 94.79 | 1,736,454 | +0.20(+0.21%) |
Oct 21, 2015 | 98.82 | 99.03 | 94.05 | 94.59 | 2,016,876 | -3.74(-3.80%) |
Oct 20, 2015 | 98.88 | 99.71 | 97.96 | 98.33 | 641,289 | -0.66(-0.67%) |
Oct 19, 2015 | 99.39 | 100.14 | 97.94 | 98.99 | 877,886 | -1.00(-1.00%) |
Oct 16, 2015 | 98.21 | 100.07 | 97.65 | 99.99 | 887,605 | +2.56(+2.63%) |
Oct 15, 2015 | 99.16 | 99.41 | 97.20 | 97.43 | 1,202,510 | -1.26(-1.28%) |
Oct 14, 2015 | 99.35 | 100.98 | 98.27 | 98.69 | 953,481 | -0.49(-0.50%) |
Oct 13, 2015 | 98.81 | 100.09 | 97.82 | 99.19 | 634,384 | -0.08(-0.08%) |
Oct 12, 2015 | 99.87 | 100.39 | 98.89 | 99.27 | 577,432 | -0.18(-0.18%) |
Oct 09, 2015 | 100.16 | 100.43 | 98.37 | 99.45 | 704,743 | -0.95(-0.95%) |
Oct 08, 2015 | 97.81 | 101.01 | 96.86 | 100.39 | 989,704 | +2.58(+2.64%) |
Oct 07, 2015 | 100.40 | 100.42 | 97.00 | 97.81 | 985,218 | -2.05(-2.05%) |
Oct 06, 2015 | 101.40 | 102.14 | 99.09 | 99.86 | 733,138 | -2.09(-2.05%) |
Oct 05, 2015 | 100.61 | 102.11 | 99.85 | 101.95 | 736,300 | +1.73(+1.73%) |
Oct 02, 2015 | 97.75 | 100.28 | 96.12 | 100.23 | 719,837 | +1.47(+1.49%) |
Oct 01, 2015 | 100.60 | 101.49 | 98.01 | 98.75 | 1,111,364 | -1.98(-1.96%) |
Sep 30, 2015 | 97.04 | 100.85 | 96.88 | 100.73 | 1,501,503 | +5.12(+5.35%) |
Sep 29, 2015 | 98.90 | 99.49 | 95.12 | 95.61 | 1,700,603 | -3.25(-3.29%) |
Sep 28, 2015 | 102.97 | 103.29 | 97.75 | 98.86 | 1,132,031 | -4.74(-4.58%) |
Sep 25, 2015 | 106.94 | 107.36 | 102.50 | 103.61 | 1,540,649 | -2.22(-2.10%) |
Sep 24, 2015 | 107.01 | 107.17 | 104.27 | 105.83 | 1,493,238 | -1.69(-1.57%) |
Sep 23, 2015 | 110.79 | 111.20 | 107.34 | 107.52 | 573,107 | -3.44(-3.10%) |
Sep 22, 2015 | 110.47 | 111.42 | 109.40 | 110.96 | 677,688 | -1.20(-1.07%) |
Sep 21, 2015 | 111.29 | 112.92 | 110.40 | 112.15 | 798,469 | +1.87(+1.69%) |
Sep 18, 2015 | 112.12 | 112.81 | 110.00 | 110.28 | 828,769 | -3.31(-2.91%) |
Sep 17, 2015 | 114.13 | 115.60 | 113.20 | 113.59 | 783,038 | -0.77(-0.67%) |
Sep 16, 2015 | 112.33 | 114.47 | 112.06 | 114.37 | 477,606 | +2.27(+2.03%) |
Sep 15, 2015 | 111.64 | 112.25 | 110.28 | 112.09 | 844,128 | +0.64(+0.58%) |
Sep 14, 2015 | 112.41 | 112.57 | 110.91 | 111.45 | 884,939 | -1.23(-1.09%) |
Sep 11, 2015 | 112.54 | 113.47 | 111.69 | 112.68 | 798,136 | -0.45(-0.40%) |
Sep 10, 2015 | 113.59 | 114.55 | 112.48 | 113.13 | 873,527 | -0.19(-0.17%) |
Sep 09, 2015 | 117.59 | 118.27 | 113.08 | 113.32 | 954,450 | -3.44(-2.95%) |
Sep 08, 2015 | 117.55 | 117.61 | 115.70 | 116.76 | 1,172,430 | +1.26(+1.09%) |
Sep 04, 2015 | 115.91 | 115.50 | 115.50 | 115.50 | 775,102 | -0.90(-0.77%) |
Sep 03, 2015 | 117.59 | 119.24 | 115.74 | 116.40 | 987,153 | -0.45(-0.39%) |
Sep 02, 2015 | 116.33 | 116.89 | 114.65 | 116.86 | 808,529 | +1.43(+1.24%) |
Sep 01, 2015 | 114.96 | 116.97 | 114.42 | 115.42 | 1,256,812 | -2.14(-1.82%) |
Aug 31, 2015 | 115.01 | 118.68 | 114.42 | 117.57 | 1,412,942 | +1.98(+1.71%) |
Aug 28, 2015 | 116.60 | 117.92 | 114.89 | 115.59 | 1,506,803 | -1.18(-1.01%) |
Aug 27, 2015 | 115.78 | 118.58 | 114.21 | 116.77 | 2,822,511 | +6.65(+6.04%) |
Aug 26, 2015 | 110.14 | 111.11 | 106.91 | 110.12 | 1,601,564 | +2.19(+2.03%) |
Aug 25, 2015 | 108.84 | 111.94 | 107.75 | 107.92 | 2,059,342 | +1.85(+1.74%) |
Aug 24, 2015 | 110.93 | 113.64 | 103.64 | 106.08 | 1,767,263 | -4.83(-4.36%) |
Aug 21, 2015 | 112.29 | 112.77 | 110.04 | 110.91 | 976,167 | -2.67(-2.35%) |
Aug 20, 2015 | 114.55 | 115.13 | 112.27 | 113.58 | 1,174,743 | -2.37(-2.04%) |
Aug 19, 2015 | 114.43 | 116.87 | 113.98 | 115.95 | 868,021 | +0.72(+0.63%) |
Aug 18, 2015 | 114.46 | 115.41 | 113.72 | 115.23 | 535,913 | +1.11(+0.97%) |
Aug 17, 2015 | 112.89 | 114.20 | 111.99 | 114.12 | 449,760 | +1.00(+0.88%) |
Aug 14, 2015 | 110.41 | 113.79 | 109.93 | 113.12 | 596,158 | +2.71(+2.45%) |
Aug 13, 2015 | 111.03 | 111.13 | 109.65 | 110.42 | 1,304,220 | -0.54(-0.49%) |
Aug 12, 2015 | 111.09 | 112.26 | 109.65 | 110.96 | 1,109,259 | -1.32(-1.18%) |
Aug 11, 2015 | 112.45 | 113.06 | 111.20 | 112.28 | 644,571 | -1.43(-1.26%) |
Aug 10, 2015 | 113.46 | 113.98 | 111.64 | 113.72 | 709,231 | +1.30(+1.16%) |
Aug 07, 2015 | 113.35 | 113.69 | 111.33 | 112.41 | 701,533 | -1.39(-1.22%) |
Aug 06, 2015 | 115.88 | 116.30 | 113.44 | 113.80 | 844,540 | -1.65(-1.43%) |
Aug 05, 2015 | 114.36 | 116.10 | 114.30 | 115.45 | 551,251 | +2.31(+2.04%) |
Aug 04, 2015 | 113.37 | 114.37 | 111.91 | 113.14 | 492,600 | +0.08(+0.07%) |
Aug 03, 2015 | 114.20 | 114.35 | 111.44 | 113.06 | 1,191,236 | -1.56(-1.36%) |
Jul 31, 2015 | 114.82 | 115.20 | 113.19 | 114.62 | 576,713 | -0.12(-0.10%) |
Jul 30, 2015 | 113.79 | 115.04 | 113.65 | 114.74 | 445,578 | +0.45(+0.40%) |
Jul 29, 2015 | 112.08 | 114.58 | 112.08 | 114.29 | 585,127 | +2.26(+2.02%) |
Jul 28, 2015 | 110.86 | 112.47 | 110.26 | 112.03 | 438,524 | +1.89(+1.71%) |
Jul 27, 2015 | 111.35 | 111.38 | 109.72 | 110.14 | 577,275 | -1.53(-1.37%) |
Jul 24, 2015 | 113.60 | 114.05 | 110.40 | 111.67 | 573,882 | -1.58(-1.40%) |
Jul 23, 2015 | 114.25 | 115.06 | 113.10 | 113.25 | 551,552 | -0.44(-0.39%) |
Jul 22, 2015 | 112.66 | 113.85 | 112.66 | 113.69 | 538,378 | +0.81(+0.72%) |
Jul 21, 2015 | 113.12 | 114.22 | 112.06 | 112.89 | 396,737 | -0.15(-0.13%) |
Jul 20, 2015 | 113.10 | 113.49 | 111.95 | 113.03 | 566,965 | +0.34(+0.30%) |
Jul 17, 2015 | 113.69 | 114.13 | 112.42 | 112.70 | 445,821 | -1.31(-1.15%) |
Jul 16, 2015 | 113.78 | 114.50 | 112.21 | 114.01 | 668,394 | +0.61(+0.54%) |
Jul 15, 2015 | 114.26 | 114.83 | 113.15 | 113.40 | 583,847 | -0.95(-0.83%) |
Jul 14, 2015 | 115.05 | 115.48 | 114.24 | 114.35 | 510,174 | -0.76(-0.66%) |
Jul 13, 2015 | 113.10 | 115.30 | 113.04 | 115.11 | 769,808 | +2.89(+2.58%) |
Jul 10, 2015 | 112.61 | 112.68 | 111.20 | 112.21 | 1,021,382 | +0.73(+0.66%) |
Jul 09, 2015 | 112.61 | 114.15 | 111.43 | 111.48 | 750,073 | -0.02(-0.02%) |
Jul 08, 2015 | 113.89 | 114.12 | 111.17 | 111.50 | 737,905 | -2.83(-2.47%) |
Jul 07, 2015 | 114.50 | 114.76 | 111.37 | 114.33 | 987,327 | -0.17(-0.15%) |
Jul 06, 2015 | 115.36 | 116.47 | 113.65 | 114.50 | 956,797 | -1.88(-1.61%) |
Jul 02, 2015 | 116.07 | 116.37 | 116.37 | 116.37 | 935,009 | +0.56(+0.49%) |
Jul 01, 2015 | 114.72 | 116.14 | 112.32 | 115.81 | 985,137 | +2.02(+1.77%) |
Jun 30, 2015 | 112.54 | 114.41 | 112.54 | 113.79 | 1,299,028 | +2.19(+1.97%) |
Jun 29, 2015 | 113.19 | 114.14 | 111.45 | 111.60 | 755,790 | -2.49(-2.18%) |
Jun 26, 2015 | 115.08 | 116.07 | 113.89 | 114.09 | 1,885,381 | -0.74(-0.64%) |
Jun 25, 2015 | 112.98 | 115.68 | 112.97 | 114.83 | 1,055,891 | +2.53(+2.25%) |
Jun 24, 2015 | 113.40 | 113.40 | 112.24 | 112.30 | 391,191 | -1.16(-1.02%) |
Jun 23, 2015 | 113.08 | 113.77 | 112.82 | 113.46 | 453,689 | +0.22(+0.19%) |
Jun 22, 2015 | 113.91 | 113.91 | 112.42 | 113.24 | 695,840 | +0.04(+0.03%) |
Jun 19, 2015 | 112.01 | 113.69 | 111.46 | 113.20 | 1,193,171 | +1.39(+1.25%) |
Jun 18, 2015 | 111.79 | 112.81 | 111.79 | 111.81 | 773,277 | +0.27(+0.24%) |
Jun 17, 2015 | 111.52 | 111.99 | 109.69 | 111.54 | 753,205 | -0.01(-0.01%) |
Jun 16, 2015 | 110.15 | 112.08 | 109.24 | 111.55 | 1,191,122 | +1.74(+1.58%) |
Jun 15, 2015 | 110.71 | 111.04 | 109.30 | 109.81 | 920,603 | -1.56(-1.40%) |
Jun 12, 2015 | 111.03 | 111.63 | 110.29 | 111.37 | 701,366 | +0.24(+0.21%) |
Jun 11, 2015 | 112.88 | 113.46 | 110.14 | 111.14 | 1,491,518 | -1.46(-1.30%) |
Jun 10, 2015 | 114.90 | 114.90 | 112.58 | 112.60 | 909,506 | -1.51(-1.32%) |
Jun 09, 2015 | 114.62 | 114.94 | 112.89 | 114.11 | 673,210 | -0.17(-0.15%) |
Jun 08, 2015 | 112.89 | 114.96 | 112.72 | 114.28 | 969,969 | +1.24(+1.10%) |
Jun 05, 2015 | 114.31 | 114.40 | 112.44 | 113.03 | 821,208 | -1.14(-1.00%) |
Jun 04, 2015 | 112.92 | 115.48 | 112.32 | 114.17 | 1,406,897 | +0.15(+0.13%) |
Jun 03, 2015 | 111.31 | 114.49 | 111.10 | 114.02 | 2,018,459 | +3.30(+2.98%) |
Jun 02, 2015 | 107.30 | 112.90 | 107.30 | 110.72 | 4,561,708 | +7.32(+7.08%) |
Jun 01, 2015 | 103.26 | 104.43 | 102.63 | 103.40 | 1,474,309 | +0.04(+0.04%) |
May 29, 2015 | 103.77 | 104.12 | 102.91 | 103.36 | 974,971 | -0.33(-0.31%) |
May 28, 2015 | 102.15 | 104.69 | 102.15 | 103.69 | 701,216 | +1.06(+1.03%) |
May 27, 2015 | 102.72 | 104.32 | 102.13 | 102.63 | 825,849 | -0.22(-0.21%) |
May 26, 2015 | 104.39 | 104.83 | 102.64 | 102.85 | 989,928 | -2.00(-1.90%) |
May 22, 2015 | 104.47 | 104.84 | 104.84 | 104.84 | 528,043 | +0.32(+0.30%) |
May 21, 2015 | 103.30 | 104.58 | 103.15 | 104.53 | 466,752 | +0.89(+0.86%) |
May 20, 2015 | 103.55 | 104.25 | 102.99 | 103.64 | 499,446 | +0.37(+0.35%) |
May 19, 2015 | 104.03 | 104.51 | 102.28 | 103.27 | 890,156 | -0.95(-0.91%) |
May 18, 2015 | 103.85 | 104.64 | 103.11 | 104.22 | 609,572 | +0.63(+0.61%) |
May 15, 2015 | 101.95 | 103.97 | 101.75 | 103.59 | 775,306 | +1.87(+1.83%) |
May 14, 2015 | 102.23 | 102.44 | 100.84 | 101.73 | 947,116 | +0.00(+0.00%) |
May 13, 2015 | 103.09 | 103.20 | 101.25 | 101.73 | 1,033,713 | -1.40(-1.36%) |
May 12, 2015 | 103.67 | 105.11 | 103.10 | 103.13 | 653,542 | -1.23(-1.18%) |
May 11, 2015 | 104.54 | 104.89 | 103.85 | 104.36 | 499,946 | -0.37(-0.35%) |
May 08, 2015 | 105.05 | 105.81 | 104.58 | 104.73 | 586,555 | +0.55(+0.53%) |
May 07, 2015 | 103.74 | 104.30 | 102.62 | 104.18 | 570,746 | +0.49(+0.48%) |
May 06, 2015 | 104.37 | 104.37 | 102.48 | 103.68 | 910,925 | -0.70(-0.67%) |
May 05, 2015 | 104.61 | 104.89 | 103.85 | 104.38 | 756,392 | +0.06(+0.06%) |
May 04, 2015 | 102.84 | 104.45 | 102.76 | 104.32 | 831,879 | +1.74(+1.69%) |
May 01, 2015 | 102.67 | 103.04 | 101.61 | 102.59 | 1,318,582 | +0.53(+0.52%) |
Apr 30, 2015 | 101.62 | 102.77 | 101.23 | 102.05 | 829,518 | +0.45(+0.45%) |
Apr 29, 2015 | 101.62 | 102.32 | 101.02 | 101.60 | 696,289 | -0.35(-0.34%) |
Apr 28, 2015 | 102.21 | 103.11 | 101.84 | 101.94 | 589,076 | -0.78(-0.76%) |
Apr 27, 2015 | 103.41 | 104.09 | 102.61 | 102.72 | 727,704 | -0.39(-0.38%) |
Apr 24, 2015 | 104.35 | 104.68 | 102.88 | 103.12 | 498,810 | -0.85(-0.82%) |
Apr 23, 2015 | 102.01 | 104.80 | 101.64 | 103.97 | 920,280 | +1.94(+1.90%) |
Apr 22, 2015 | 102.52 | 102.67 | 101.96 | 102.03 | 649,518 | -0.39(-0.38%) |
Apr 21, 2015 | 102.56 | 103.17 | 102.27 | 102.42 | 687,404 | -0.03(-0.03%) |
Apr 20, 2015 | 103.31 | 103.31 | 102.09 | 102.45 | 1,276,382 | +0.01(+0.01%) |
Apr 17, 2015 | 104.79 | 104.87 | 102.18 | 102.44 | 1,794,307 | -3.85(-3.62%) |
Apr 16, 2015 | 107.39 | 108.60 | 106.14 | 106.29 | 810,799 | -1.26(-1.18%) |
Apr 15, 2015 | 108.62 | 108.90 | 107.33 | 107.55 | 1,013,801 | -0.82(-0.76%) |
Apr 14, 2015 | 107.45 | 108.51 | 107.22 | 108.37 | 1,313,406 | +0.85(+0.79%) |
Apr 13, 2015 | 108.85 | 108.85 | 107.19 | 107.52 | 954,094 | -1.47(-1.35%) |
Apr 10, 2015 | 109.58 | 109.91 | 108.31 | 108.99 | 967,259 | -0.64(-0.59%) |
Apr 09, 2015 | 109.69 | 110.57 | 109.11 | 109.64 | 982,025 | +0.28(+0.25%) |
Apr 08, 2015 | 109.82 | 110.00 | 108.94 | 109.36 | 1,244,376 | -0.30(-0.27%) |
Apr 07, 2015 | 107.90 | 109.83 | 107.67 | 109.66 | 1,233,248 | +1.68(+1.55%) |
Apr 06, 2015 | 105.44 | 108.48 | 105.33 | 107.98 | 1,288,880 | +1.86(+1.75%) |
Apr 02, 2015 | 106.15 | 106.12 | 106.12 | 106.12 | 1,507,423 | +0.07(+0.07%) |