Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 69.96 | 72.51 | 69.39 | 71.15 | 71,075 | +2.31(+3.36%) |
Jan 28, 2016 | 68.74 | 70.77 | 67.98 | 68.83 | 59,486 | +1.94(+2.89%) |
Jan 27, 2016 | 67.23 | 68.17 | 64.96 | 66.90 | 75,488 | -1.23(-1.80%) |
Jan 26, 2016 | 66.33 | 68.12 | 63.87 | 68.12 | 79,087 | +2.79(+4.26%) |
Jan 25, 2016 | 63.87 | 67.65 | 62.84 | 65.34 | 56,620 | -0.19(-0.29%) |
Jan 22, 2016 | 62.22 | 65.79 | 62.22 | 65.53 | 62,875 | +5.15(+8.52%) |
Jan 21, 2016 | 58.54 | 61.09 | 57.78 | 60.38 | 94,006 | +2.60(+4.49%) |
Jan 20, 2016 | 60.38 | 60.38 | 54.76 | 57.78 | 127,350 | -4.82(-7.69%) |
Jan 19, 2016 | 65.29 | 65.29 | 59.53 | 62.60 | 100,493 | -1.56(-2.43%) |
Jan 15, 2016 | 64.16 | 64.16 | 64.16 | 64.16 | 54,565 | -2.88(-4.30%) |
Jan 14, 2016 | 64.44 | 67.32 | 62.88 | 67.04 | 90,306 | +2.74(+4.26%) |
Jan 13, 2016 | 69.21 | 70.44 | 63.73 | 64.30 | 74,898 | -4.25(-6.20%) |
Jan 12, 2016 | 71.43 | 73.20 | 64.68 | 68.55 | 102,617 | -1.84(-2.62%) |
Jan 11, 2016 | 74.59 | 74.59 | 69.16 | 70.39 | 73,014 | -2.36(-3.24%) |
Jan 08, 2016 | 73.69 | 75.44 | 71.87 | 72.75 | 39,711 | +0.00(+0.00%) |
Jan 07, 2016 | 75.39 | 77.85 | 72.42 | 72.75 | 51,697 | -4.48(-5.81%) |
Jan 06, 2016 | 79.36 | 80.87 | 76.10 | 77.24 | 67,057 | -4.44(-5.43%) |
Jan 05, 2016 | 82.19 | 82.43 | 79.27 | 81.67 | 60,761 | -0.05(-0.06%) |
Jan 04, 2016 | 80.78 | 83.47 | 78.89 | 81.72 | 71,656 | -0.24(-0.29%) |
Dec 31, 2015 | 76.05 | 81.96 | 81.96 | 81.96 | 145,584 | +6.09(+8.03%) |
Dec 30, 2015 | 73.51 | 76.48 | 73.51 | 75.87 | 197,712 | +0.61(+0.82%) |
Dec 29, 2015 | 76.53 | 76.81 | 73.18 | 75.25 | 230,832 | +0.52(+0.69%) |
Dec 28, 2015 | 78.56 | 78.70 | 74.64 | 74.73 | 179,866 | -5.38(-6.72%) |
Dec 24, 2015 | 80.02 | 80.11 | 80.11 | 80.11 | 71,214 | +0.33(+0.41%) |
Dec 23, 2015 | 74.50 | 80.78 | 74.12 | 79.78 | 254,850 | +6.94(+9.53%) |
Dec 22, 2015 | 69.02 | 73.74 | 68.55 | 72.84 | 185,513 | +4.86(+7.15%) |
Dec 21, 2015 | 65.81 | 68.45 | 65.10 | 67.98 | 198,699 | +2.93(+4.50%) |
Dec 18, 2015 | 65.29 | 67.08 | 64.51 | 65.06 | 174,718 | -0.61(-0.93%) |
Dec 17, 2015 | 66.42 | 66.68 | 65.32 | 65.67 | 155,428 | -0.66(-1.00%) |
Dec 16, 2015 | 65.76 | 68.60 | 65.39 | 66.33 | 227,109 | +0.57(+0.86%) |
Dec 15, 2015 | 64.25 | 66.14 | 63.87 | 65.76 | 150,042 | +2.17(+3.41%) |
Dec 14, 2015 | 64.16 | 65.29 | 62.95 | 63.59 | 124,766 | -1.37(-2.11%) |
Dec 11, 2015 | 69.02 | 69.74 | 64.06 | 64.96 | 175,232 | -5.52(-7.84%) |
Dec 10, 2015 | 69.78 | 72.84 | 69.54 | 70.48 | 144,443 | -0.05(-0.07%) |
Dec 09, 2015 | 68.36 | 72.37 | 67.56 | 70.53 | 216,289 | +2.60(+3.82%) |
Dec 08, 2015 | 62.93 | 69.54 | 62.93 | 67.93 | 169,823 | +1.70(+2.57%) |
Dec 07, 2015 | 71.24 | 71.24 | 62.41 | 66.24 | 200,038 | -6.28(-8.66%) |
Dec 04, 2015 | 74.59 | 74.83 | 72.37 | 72.51 | 248,098 | -2.55(-3.40%) |
Dec 03, 2015 | 75.82 | 76.90 | 74.02 | 75.06 | 174,598 | -0.71(-0.93%) |
Dec 02, 2015 | 76.48 | 76.67 | 74.97 | 75.77 | 172,677 | -0.99(-1.29%) |
Dec 01, 2015 | 76.43 | 77.52 | 76.24 | 76.76 | 124,120 | +0.38(+0.49%) |
Nov 30, 2015 | 76.48 | 77.57 | 75.82 | 76.39 | 116,101 | +0.71(+0.94%) |
Nov 27, 2015 | 74.31 | 76.05 | 73.92 | 75.68 | 21,263 | +1.27(+1.71%) |
Nov 25, 2015 | 73.74 | 74.40 | 74.40 | 74.40 | 61,300 | +0.19(+0.25%) |
Nov 24, 2015 | 73.88 | 75.21 | 73.32 | 74.21 | 93,697 | +1.23(+1.68%) |
Nov 23, 2015 | 74.83 | 76.01 | 72.56 | 72.99 | 126,833 | -1.70(-2.28%) |
Nov 20, 2015 | 76.81 | 77.21 | 74.64 | 74.69 | 79,734 | -2.03(-2.65%) |
Nov 19, 2015 | 77.80 | 77.94 | 76.28 | 76.72 | 76,703 | -0.93(-1.20%) |
Nov 18, 2015 | 77.74 | 78.76 | 76.41 | 77.65 | 74,750 | +0.64(+0.84%) |
Nov 17, 2015 | 78.57 | 78.94 | 75.99 | 77.00 | 82,321 | -1.93(-2.45%) |
Nov 16, 2015 | 76.18 | 79.58 | 76.18 | 78.94 | 68,338 | +2.76(+3.63%) |
Nov 13, 2015 | 74.61 | 76.82 | 73.78 | 76.18 | 104,503 | +1.20(+1.60%) |
Nov 12, 2015 | 76.41 | 77.07 | 74.56 | 74.98 | 86,324 | -2.44(-3.15%) |
Nov 11, 2015 | 79.63 | 79.81 | 76.87 | 77.42 | 86,007 | -2.12(-2.66%) |
Nov 10, 2015 | 80.18 | 81.74 | 79.03 | 79.54 | 91,844 | -1.10(-1.37%) |
Nov 09, 2015 | 81.65 | 82.62 | 80.09 | 80.64 | 75,055 | -1.10(-1.35%) |
Nov 06, 2015 | 83.40 | 83.59 | 81.56 | 81.74 | 133,687 | -2.12(-2.52%) |
Nov 05, 2015 | 85.66 | 86.95 | 83.44 | 83.86 | 62,426 | -2.12(-2.46%) |
Nov 04, 2015 | 88.10 | 88.23 | 85.34 | 85.98 | 69,616 | -1.47(-1.68%) |
Nov 03, 2015 | 85.98 | 88.37 | 85.98 | 87.45 | 112,106 | +1.47(+1.71%) |
Nov 02, 2015 | 84.32 | 87.04 | 84.32 | 85.98 | 51,183 | +1.29(+1.52%) |
Oct 30, 2015 | 83.82 | 84.90 | 82.16 | 84.69 | 67,279 | +1.98(+2.39%) |
Oct 29, 2015 | 79.77 | 83.26 | 79.77 | 82.71 | 95,235 | +2.58(+3.22%) |
Oct 28, 2015 | 76.87 | 80.55 | 76.41 | 80.13 | 66,909 | +3.73(+4.88%) |
Oct 27, 2015 | 77.83 | 77.83 | 75.81 | 76.41 | 59,923 | -2.03(-2.58%) |
Oct 26, 2015 | 81.19 | 81.70 | 78.34 | 78.43 | 78,538 | -3.31(-4.05%) |
Oct 23, 2015 | 82.34 | 83.03 | 81.47 | 81.74 | 38,811 | -0.60(-0.73%) |
Oct 22, 2015 | 84.83 | 85.01 | 82.11 | 82.34 | 37,553 | -2.49(-2.93%) |
Oct 21, 2015 | 86.03 | 86.03 | 84.18 | 84.83 | 60,917 | -0.87(-1.02%) |
Oct 20, 2015 | 85.61 | 86.30 | 84.92 | 85.70 | 48,281 | +0.00(+0.00%) |
Oct 19, 2015 | 87.45 | 87.45 | 84.92 | 85.70 | 56,472 | -2.21(-2.51%) |
Oct 16, 2015 | 86.90 | 88.14 | 86.49 | 87.91 | 44,370 | +1.47(+1.70%) |
Oct 15, 2015 | 84.60 | 86.81 | 84.42 | 86.44 | 56,355 | +1.61(+1.90%) |
Oct 14, 2015 | 84.18 | 85.61 | 83.45 | 84.83 | 98,814 | +0.18(+0.22%) |
Oct 13, 2015 | 85.24 | 86.81 | 84.55 | 84.64 | 47,693 | -1.24(-1.45%) |
Oct 12, 2015 | 87.96 | 88.56 | 84.83 | 85.89 | 61,196 | -2.12(-2.41%) |
Oct 09, 2015 | 87.50 | 89.02 | 86.85 | 88.00 | 82,235 | +0.92(+1.06%) |
Oct 08, 2015 | 84.92 | 87.50 | 84.28 | 87.08 | 51,567 | +2.26(+2.66%) |
Oct 07, 2015 | 84.92 | 85.47 | 83.49 | 84.83 | 113,204 | +0.69(+0.82%) |
Oct 06, 2015 | 84.46 | 85.61 | 84.00 | 84.14 | 151,294 | +0.37(+0.44%) |
Oct 05, 2015 | 83.45 | 84.51 | 83.36 | 83.77 | 74,948 | +1.06(+1.28%) |
Oct 02, 2015 | 81.61 | 83.72 | 80.87 | 82.71 | 73,943 | +0.28(+0.34%) |
Oct 01, 2015 | 84.46 | 85.70 | 82.44 | 82.44 | 64,874 | -1.89(-2.24%) |
Sep 30, 2015 | 82.16 | 85.61 | 81.51 | 84.32 | 79,449 | +2.16(+2.63%) |
Sep 29, 2015 | 82.53 | 83.38 | 80.69 | 82.16 | 136,057 | -0.37(-0.45%) |
Sep 28, 2015 | 86.21 | 86.26 | 82.34 | 82.53 | 102,386 | -4.79(-5.48%) |
Sep 25, 2015 | 88.10 | 88.28 | 85.42 | 87.31 | 39,279 | -0.18(-0.21%) |
Sep 24, 2015 | 88.05 | 88.05 | 85.88 | 87.50 | 57,792 | -1.01(-1.14%) |
Sep 23, 2015 | 91.09 | 91.50 | 88.10 | 88.51 | 57,669 | -2.49(-2.73%) |
Sep 22, 2015 | 91.36 | 92.10 | 90.26 | 91.00 | 53,334 | -1.52(-1.64%) |
Sep 21, 2015 | 93.57 | 93.67 | 91.27 | 92.52 | 38,292 | -0.92(-0.99%) |
Sep 18, 2015 | 93.07 | 95.00 | 92.15 | 93.44 | 44,118 | -0.97(-1.02%) |
Sep 17, 2015 | 92.47 | 95.23 | 92.12 | 94.40 | 46,243 | +1.89(+2.04%) |
Sep 16, 2015 | 90.44 | 92.56 | 90.44 | 92.52 | 46,678 | +2.81(+3.13%) |
Sep 15, 2015 | 88.92 | 90.77 | 88.65 | 89.71 | 47,100 | +0.78(+0.88%) |
Sep 14, 2015 | 91.13 | 91.44 | 88.92 | 88.92 | 53,053 | -2.72(-2.96%) |
Sep 11, 2015 | 91.46 | 92.52 | 90.52 | 91.64 | 81,523 | -0.60(-0.65%) |
Sep 10, 2015 | 92.98 | 93.30 | 91.96 | 92.24 | 47,937 | -0.74(-0.79%) |
Sep 09, 2015 | 93.39 | 93.39 | 91.92 | 92.98 | 57,680 | -0.55(-0.59%) |
Sep 08, 2015 | 93.57 | 93.90 | 92.75 | 93.53 | 40,091 | +0.64(+0.69%) |
Sep 04, 2015 | 90.21 | 92.88 | 92.88 | 92.88 | 24,919 | +1.84(+2.02%) |
Sep 03, 2015 | 90.40 | 92.01 | 90.03 | 91.04 | 34,449 | +1.01(+1.12%) |
Sep 02, 2015 | 92.01 | 92.19 | 89.89 | 90.03 | 38,264 | -0.74(-0.81%) |
Sep 01, 2015 | 90.31 | 91.09 | 89.45 | 90.77 | 42,106 | -0.60(-0.65%) |
Aug 31, 2015 | 91.18 | 93.02 | 90.03 | 91.36 | 96,975 | -0.23(-0.25%) |
Aug 28, 2015 | 90.81 | 93.94 | 90.81 | 91.59 | 60,694 | +0.74(+0.81%) |
Aug 27, 2015 | 86.30 | 90.95 | 86.30 | 90.86 | 75,913 | +5.43(+6.36%) |
Aug 26, 2015 | 84.78 | 85.75 | 82.94 | 85.43 | 133,704 | +1.43(+1.70%) |
Aug 25, 2015 | 85.89 | 87.07 | 84.00 | 84.00 | 55,722 | -0.92(-1.08%) |
Aug 24, 2015 | 82.99 | 86.62 | 82.02 | 84.92 | 88,278 | -2.26(-2.59%) |
Aug 21, 2015 | 87.96 | 89.85 | 86.81 | 87.18 | 52,717 | -2.07(-2.32%) |
Aug 20, 2015 | 91.32 | 91.59 | 89.20 | 89.25 | 38,259 | -2.34(-2.55%) |
Aug 19, 2015 | 91.54 | 92.53 | 90.37 | 91.58 | 39,094 | -0.54(-0.59%) |
Aug 18, 2015 | 92.57 | 92.75 | 91.67 | 92.12 | 39,213 | -0.36(-0.39%) |
Aug 17, 2015 | 92.57 | 93.39 | 92.12 | 92.48 | 44,270 | -0.50(-0.53%) |
Aug 14, 2015 | 90.64 | 93.48 | 90.23 | 92.98 | 50,499 | +2.52(+2.79%) |
Aug 13, 2015 | 91.94 | 92.53 | 89.87 | 90.46 | 63,623 | -2.16(-2.34%) |
Aug 12, 2015 | 89.46 | 93.16 | 88.87 | 92.62 | 50,087 | +3.15(+3.53%) |
Aug 11, 2015 | 87.44 | 89.60 | 86.67 | 89.46 | 65,860 | +0.99(+1.12%) |
Aug 10, 2015 | 85.41 | 88.88 | 85.18 | 88.47 | 86,504 | +2.79(+3.26%) |
Aug 07, 2015 | 86.08 | 87.04 | 85.68 | 85.68 | 46,811 | -1.04(-1.20%) |
Aug 06, 2015 | 86.22 | 87.39 | 83.74 | 86.72 | 51,441 | -0.45(-0.52%) |
Aug 05, 2015 | 91.58 | 93.16 | 86.72 | 87.17 | 73,203 | -4.15(-4.54%) |
Aug 04, 2015 | 90.82 | 91.94 | 90.37 | 91.31 | 33,409 | -0.45(-0.49%) |
Aug 03, 2015 | 92.66 | 93.12 | 90.86 | 91.76 | 60,443 | -2.03(-2.16%) |
Jul 31, 2015 | 93.48 | 94.06 | 92.12 | 93.79 | 77,317 | -0.32(-0.34%) |
Jul 30, 2015 | 95.19 | 95.37 | 93.16 | 94.11 | 103,782 | -2.07(-2.16%) |
Jul 29, 2015 | 92.75 | 96.18 | 92.08 | 96.18 | 57,346 | +2.84(+3.04%) |
Jul 28, 2015 | 90.41 | 93.61 | 89.15 | 93.34 | 73,191 | +3.06(+3.39%) |
Jul 27, 2015 | 87.89 | 90.28 | 87.39 | 90.28 | 61,790 | +0.90(+1.01%) |
Jul 24, 2015 | 87.80 | 90.19 | 87.80 | 89.37 | 68,192 | +1.31(+1.48%) |
Jul 23, 2015 | 87.03 | 88.97 | 87.03 | 88.07 | 49,434 | +0.77(+0.88%) |
Jul 22, 2015 | 90.05 | 90.05 | 86.94 | 87.30 | 82,849 | -0.98(-1.11%) |
Jul 21, 2015 | 88.06 | 89.52 | 87.36 | 88.28 | 62,388 | -0.22(-0.25%) |
Jul 20, 2015 | 91.24 | 91.58 | 88.37 | 88.50 | 40,527 | -2.78(-3.04%) |
Jul 17, 2015 | 91.46 | 91.77 | 90.09 | 91.28 | 56,158 | -0.84(-0.91%) |
Jul 16, 2015 | 93.22 | 93.27 | 91.72 | 92.12 | 40,367 | -0.97(-1.04%) |
Jul 15, 2015 | 95.16 | 95.47 | 92.83 | 93.09 | 48,868 | -2.43(-2.54%) |
Jul 14, 2015 | 94.63 | 96.44 | 94.63 | 95.52 | 56,961 | +0.44(+0.46%) |
Jul 13, 2015 | 95.43 | 95.83 | 94.90 | 95.08 | 36,361 | +0.13(+0.14%) |
Jul 10, 2015 | 93.84 | 95.34 | 93.62 | 94.94 | 27,546 | +1.46(+1.56%) |
Jul 09, 2015 | 93.71 | 94.37 | 93.36 | 93.49 | 35,582 | +0.57(+0.62%) |
Jul 08, 2015 | 93.80 | 94.77 | 92.78 | 92.91 | 29,056 | -2.03(-2.14%) |
Jul 07, 2015 | 92.21 | 94.94 | 91.28 | 94.94 | 64,376 | +2.56(+2.77%) |
Jul 06, 2015 | 92.12 | 92.87 | 91.59 | 92.38 | 21,263 | -0.49(-0.52%) |
Jul 02, 2015 | 91.50 | 92.87 | 92.87 | 92.87 | 31,868 | +0.79(+0.86%) |
Jul 01, 2015 | 93.93 | 94.28 | 91.55 | 92.08 | 41,727 | -1.63(-1.74%) |
Jun 30, 2015 | 93.66 | 93.97 | 92.65 | 93.71 | 43,979 | +0.44(+0.47%) |
Jun 29, 2015 | 94.86 | 95.16 | 92.96 | 93.27 | 64,805 | -2.60(-2.72%) |
Jun 26, 2015 | 97.68 | 97.72 | 95.83 | 95.87 | 36,777 | -1.85(-1.90%) |
Jun 25, 2015 | 98.65 | 98.83 | 97.72 | 97.72 | 47,954 | -0.88(-0.89%) |
Jun 24, 2015 | 98.52 | 99.18 | 98.30 | 98.61 | 24,123 | -0.26(-0.27%) |
Jun 23, 2015 | 98.74 | 99.44 | 98.52 | 98.87 | 48,051 | +0.40(+0.40%) |
Jun 22, 2015 | 98.43 | 99.31 | 98.38 | 98.47 | 55,223 | +0.26(+0.27%) |
Jun 19, 2015 | 99.09 | 99.09 | 97.02 | 98.21 | 65,234 | -1.24(-1.24%) |
Jun 18, 2015 | 101.39 | 101.43 | 98.87 | 99.44 | 82,675 | -1.72(-1.70%) |
Jun 17, 2015 | 101.61 | 102.00 | 100.59 | 101.16 | 31,448 | -0.31(-0.30%) |
Jun 16, 2015 | 100.90 | 101.47 | 100.90 | 101.47 | 17,177 | +0.27(+0.26%) |
Jun 15, 2015 | 100.55 | 101.65 | 100.37 | 101.21 | 30,589 | +0.40(+0.39%) |
Jun 12, 2015 | 101.39 | 101.39 | 100.64 | 100.81 | 18,822 | -0.93(-0.91%) |
Jun 11, 2015 | 102.09 | 102.31 | 101.61 | 101.74 | 20,501 | -0.40(-0.39%) |
Jun 10, 2015 | 102.66 | 103.37 | 102.14 | 102.14 | 17,266 | -0.44(-0.43%) |
Jun 09, 2015 | 102.53 | 102.89 | 102.18 | 102.58 | 24,806 | +0.09(+0.09%) |
Jun 08, 2015 | 102.84 | 103.55 | 101.65 | 102.49 | 18,918 | -0.53(-0.51%) |
Jun 05, 2015 | 102.36 | 103.77 | 101.78 | 103.02 | 38,326 | -0.13(-0.13%) |
Jun 04, 2015 | 105.62 | 105.62 | 102.71 | 103.15 | 43,378 | -2.25(-2.13%) |
Jun 03, 2015 | 107.03 | 107.03 | 105.27 | 105.40 | 27,243 | -1.41(-1.32%) |
Jun 02, 2015 | 106.37 | 107.03 | 106.23 | 106.81 | 17,409 | +0.40(+0.37%) |
Jun 01, 2015 | 106.90 | 108.00 | 106.37 | 106.41 | 28,808 | -0.62(-0.58%) |
May 29, 2015 | 107.25 | 107.47 | 106.46 | 107.03 | 27,895 | +0.13(+0.12%) |
May 28, 2015 | 107.43 | 107.43 | 106.37 | 106.90 | 18,553 | -0.71(-0.66%) |
May 27, 2015 | 107.30 | 107.78 | 106.77 | 107.61 | 13,639 | +0.31(+0.29%) |
May 26, 2015 | 108.09 | 108.36 | 106.81 | 107.30 | 30,858 | -1.63(-1.50%) |
May 22, 2015 | 108.31 | 108.93 | 108.93 | 108.93 | 21,940 | +0.40(+0.37%) |
May 21, 2015 | 109.02 | 109.02 | 108.18 | 108.53 | 18,833 | +0.04(+0.04%) |
May 20, 2015 | 108.93 | 109.02 | 108.18 | 108.49 | 21,829 | -0.21(-0.19%) |
May 19, 2015 | 108.87 | 109.04 | 108.31 | 108.70 | 24,462 | -0.61(-0.56%) |
May 18, 2015 | 108.70 | 109.50 | 108.52 | 109.31 | 27,286 | +0.48(+0.44%) |
May 15, 2015 | 109.87 | 110.13 | 108.48 | 108.83 | 45,867 | -0.87(-0.79%) |
May 14, 2015 | 109.26 | 110.78 | 109.26 | 109.69 | 18,063 | +0.74(+0.68%) |
May 13, 2015 | 107.18 | 109.31 | 107.18 | 108.96 | 41,007 | +2.13(+1.99%) |
May 12, 2015 | 105.83 | 107.05 | 105.40 | 106.83 | 23,575 | +0.39(+0.37%) |
May 11, 2015 | 106.92 | 107.27 | 105.75 | 106.44 | 27,026 | -1.22(-1.13%) |
May 08, 2015 | 107.83 | 108.35 | 107.40 | 107.66 | 24,815 | +0.04(+0.04%) |
May 07, 2015 | 109.00 | 109.04 | 106.75 | 107.61 | 17,122 | -1.56(-1.43%) |
May 06, 2015 | 110.39 | 110.56 | 108.78 | 109.17 | 24,563 | -1.21(-1.10%) |
May 05, 2015 | 110.35 | 110.87 | 109.65 | 110.39 | 22,967 | +0.09(+0.08%) |
May 04, 2015 | 110.87 | 111.04 | 110.22 | 110.30 | 33,176 | -0.69(-0.63%) |
May 01, 2015 | 110.91 | 111.43 | 109.95 | 111.00 | 27,269 | +0.04(+0.04%) |
Apr 30, 2015 | 110.30 | 111.52 | 110.26 | 110.95 | 24,843 | +0.22(+0.20%) |
Apr 29, 2015 | 108.22 | 110.82 | 108.22 | 110.74 | 32,526 | +1.39(+1.27%) |
Apr 28, 2015 | 109.61 | 109.89 | 108.78 | 109.35 | 25,819 | -0.39(-0.36%) |
Apr 27, 2015 | 110.09 | 110.35 | 109.44 | 109.74 | 24,999 | -0.43(-0.39%) |
Apr 24, 2015 | 109.39 | 110.35 | 109.00 | 110.17 | 22,184 | +1.08(+0.99%) |
Apr 23, 2015 | 108.44 | 109.61 | 108.18 | 109.09 | 20,414 | +0.56(+0.52%) |
Apr 22, 2015 | 108.18 | 108.65 | 107.70 | 108.52 | 22,216 | +0.65(+0.60%) |
Apr 21, 2015 | 108.00 | 108.44 | 107.44 | 107.87 | 26,544 | -0.09(-0.08%) |
Apr 20, 2015 | 107.87 | 108.87 | 107.57 | 107.96 | 27,664 | +0.17(+0.16%) |
Apr 17, 2015 | 108.52 | 108.52 | 107.50 | 107.79 | 25,586 | -1.26(-1.15%) |
Apr 16, 2015 | 109.87 | 110.13 | 108.44 | 109.05 | 33,460 | -0.65(-0.59%) |
Apr 15, 2015 | 107.09 | 109.69 | 107.09 | 109.69 | 24,039 | +2.69(+2.51%) |
Apr 14, 2015 | 105.40 | 107.22 | 104.75 | 107.01 | 17,206 | +1.61(+1.52%) |
Apr 13, 2015 | 107.31 | 107.53 | 105.31 | 105.40 | 26,436 | -1.91(-1.78%) |
Apr 10, 2015 | 108.22 | 108.45 | 107.18 | 107.31 | 24,862 | -0.91(-0.84%) |
Apr 09, 2015 | 106.96 | 108.57 | 106.53 | 108.22 | 17,772 | +1.17(+1.09%) |
Apr 08, 2015 | 107.40 | 107.70 | 106.66 | 107.05 | 18,573 | -0.61(-0.56%) |
Apr 07, 2015 | 106.57 | 108.09 | 106.36 | 107.66 | 32,252 | +0.95(+0.90%) |
Apr 06, 2015 | 105.05 | 106.92 | 105.05 | 106.70 | 44,328 | +1.61(+1.53%) |
Apr 02, 2015 | 104.32 | 105.10 | 105.10 | 105.10 | 14,178 | +0.74(+0.71%) |
Apr 01, 2015 | 104.53 | 105.23 | 104.32 | 104.36 | 14,540 | +0.00(+0.00%) |
Mar 31, 2015 | 104.53 | 105.44 | 104.19 | 104.36 | 14,844 | -0.65(-0.62%) |
Mar 30, 2015 | 104.32 | 105.05 | 104.10 | 105.01 | 17,659 | +1.13(+1.09%) |
Mar 27, 2015 | 103.97 | 104.66 | 103.62 | 103.88 | 32,275 | -0.09(-0.08%) |
Mar 26, 2015 | 103.80 | 104.36 | 102.97 | 103.97 | 72,218 | +0.74(+0.71%) |
Mar 25, 2015 | 103.97 | 103.97 | 102.32 | 103.23 | 35,343 | -0.22(-0.21%) |
Mar 24, 2015 | 104.92 | 105.05 | 103.28 | 103.45 | 30,906 | -1.26(-1.20%) |
Mar 23, 2015 | 103.45 | 104.84 | 103.23 | 104.71 | 35,674 | +1.30(+1.26%) |
Mar 20, 2015 | 103.36 | 103.97 | 103.32 | 103.41 | 25,144 | +0.56(+0.55%) |
Mar 19, 2015 | 103.28 | 103.28 | 101.67 | 102.84 | 39,817 | -0.65(-0.63%) |
Mar 18, 2015 | 101.19 | 104.14 | 100.54 | 103.49 | 43,051 | +1.52(+1.49%) |
Mar 17, 2015 | 102.23 | 102.62 | 101.06 | 101.97 | 59,400 | -0.56(-0.55%) |
Mar 16, 2015 | 103.71 | 104.08 | 102.23 | 102.54 | 45,667 | -1.39(-1.34%) |
Mar 13, 2015 | 105.18 | 105.40 | 103.28 | 103.93 | 44,167 | -1.86(-1.76%) |
Mar 12, 2015 | 106.57 | 106.96 | 105.49 | 105.79 | 28,987 | -0.78(-0.73%) |
Mar 11, 2015 | 108.44 | 108.44 | 106.53 | 106.57 | 26,461 | -1.69(-1.56%) |
Mar 10, 2015 | 108.65 | 108.65 | 107.31 | 108.26 | 36,274 | -1.08(-0.99%) |
Mar 09, 2015 | 110.39 | 110.69 | 108.91 | 109.35 | 18,418 | -1.04(-0.94%) |
Mar 06, 2015 | 111.43 | 111.47 | 109.87 | 110.39 | 20,645 | -1.26(-1.13%) |
Mar 05, 2015 | 111.65 | 112.43 | 111.60 | 111.65 | 16,627 | -0.04(-0.04%) |
Mar 04, 2015 | 111.43 | 111.78 | 110.87 | 111.69 | 20,124 | +0.26(+0.23%) |
Mar 03, 2015 | 111.04 | 111.65 | 110.61 | 111.43 | 26,240 | -0.17(-0.16%) |
Mar 02, 2015 | 112.78 | 113.34 | 111.43 | 111.60 | 30,606 | -1.86(-1.64%) |
Feb 27, 2015 | 112.69 | 113.73 | 112.17 | 113.47 | 37,992 | +1.17(+1.04%) |
Feb 26, 2015 | 113.77 | 113.77 | 111.56 | 112.30 | 17,701 | -1.47(-1.30%) |
Feb 25, 2015 | 112.64 | 113.99 | 112.64 | 113.77 | 20,182 | +1.00(+0.88%) |
Feb 24, 2015 | 112.91 | 112.99 | 112.38 | 112.78 | 25,139 | +0.13(+0.12%) |
Feb 23, 2015 | 112.60 | 112.95 | 111.99 | 112.64 | 35,601 | -0.56(-0.50%) |
Feb 20, 2015 | 110.82 | 113.30 | 110.82 | 113.21 | 55,912 | +2.26(+2.03%) |
Feb 19, 2015 | 110.09 | 111.04 | 109.83 | 110.95 | 21,197 | -0.17(-0.16%) |
Feb 18, 2015 | 111.34 | 111.43 | 110.82 | 111.13 | 34,608 | -0.08(-0.07%) |
Feb 17, 2015 | 111.46 | 111.84 | 110.48 | 111.20 | 34,189 | -0.30(-0.27%) |
Feb 13, 2015 | 111.50 | 111.50 | 111.50 | 111.50 | 25,309 | +0.56(+0.50%) |
Feb 12, 2015 | 110.56 | 111.20 | 110.31 | 110.95 | 26,221 | +1.02(+0.93%) |
Feb 11, 2015 | 110.99 | 110.99 | 109.88 | 109.92 | 25,342 | -1.49(-1.34%) |
Feb 10, 2015 | 112.31 | 112.44 | 110.52 | 111.42 | 27,439 | -0.94(-0.84%) |
Feb 09, 2015 | 113.12 | 113.89 | 112.36 | 112.36 | 18,313 | -1.24(-1.09%) |
Feb 06, 2015 | 113.42 | 113.89 | 112.48 | 113.59 | 16,260 | +0.26(+0.23%) |
Feb 05, 2015 | 112.57 | 113.68 | 112.57 | 113.34 | 29,103 | +1.49(+1.34%) |
Feb 04, 2015 | 112.01 | 112.69 | 111.42 | 111.84 | 34,834 | -1.37(-1.21%) |
Feb 03, 2015 | 112.44 | 113.81 | 112.01 | 113.21 | 34,425 | +0.98(+0.87%) |