Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 86.65 | 88.00 | 84.62 | 86.69 | 342,341 | +1.79(+2.11%) |
Nov 27, 2015 | 85.36 | 86.94 | 84.74 | 84.90 | 101,007 | -0.26(-0.31%) |
Nov 25, 2015 | 85.52 | 85.16 | 85.16 | 85.16 | 288,300 | +0.64(+0.76%) |
Nov 24, 2015 | 82.50 | 85.50 | 82.50 | 84.52 | 337,172 | +1.65(+1.99%) |
Nov 23, 2015 | 83.28 | 84.55 | 81.62 | 82.87 | 196,781 | -0.44(-0.53%) |
Nov 20, 2015 | 82.77 | 85.26 | 81.14 | 83.31 | 272,495 | +1.01(+1.23%) |
Nov 19, 2015 | 88.00 | 88.92 | 78.00 | 82.30 | 772,220 | -5.42(-6.18%) |
Nov 18, 2015 | 84.95 | 88.66 | 84.80 | 87.72 | 336,785 | +3.29(+3.90%) |
Nov 17, 2015 | 82.72 | 84.95 | 81.47 | 84.43 | 190,365 | +1.77(+2.14%) |
Nov 16, 2015 | 81.69 | 83.75 | 79.50 | 82.66 | 252,153 | -0.05(-0.06%) |
Nov 13, 2015 | 80.87 | 83.49 | 79.04 | 82.71 | 209,896 | +1.69(+2.09%) |
Nov 12, 2015 | 82.05 | 82.98 | 80.24 | 81.02 | 180,436 | -1.95(-2.35%) |
Nov 11, 2015 | 86.12 | 86.12 | 82.52 | 82.97 | 214,130 | -2.64(-3.08%) |
Nov 10, 2015 | 84.89 | 86.25 | 83.53 | 85.61 | 207,932 | +0.24(+0.28%) |
Nov 09, 2015 | 82.26 | 86.41 | 81.63 | 85.37 | 330,400 | +3.47(+4.24%) |
Nov 06, 2015 | 80.97 | 82.00 | 79.01 | 81.90 | 213,601 | +1.22(+1.51%) |
Nov 05, 2015 | 86.19 | 86.19 | 79.75 | 80.68 | 321,661 | -4.94(-5.77%) |
Nov 04, 2015 | 85.72 | 88.18 | 84.17 | 85.62 | 230,683 | -0.27(-0.31%) |
Nov 03, 2015 | 83.36 | 87.01 | 82.64 | 85.89 | 289,613 | +1.61(+1.91%) |
Nov 02, 2015 | 79.12 | 85.48 | 79.12 | 84.28 | 225,403 | +5.19(+6.56%) |
Oct 30, 2015 | 81.01 | 81.87 | 78.95 | 79.09 | 128,752 | -1.87(-2.31%) |
Oct 29, 2015 | 80.64 | 82.31 | 79.01 | 80.96 | 330,751 | +0.14(+0.17%) |
Oct 28, 2015 | 77.71 | 82.00 | 77.63 | 80.82 | 537,022 | +3.64(+4.72%) |
Oct 27, 2015 | 77.99 | 80.37 | 76.06 | 77.18 | 429,613 | -2.55(-3.20%) |
Oct 26, 2015 | 79.93 | 81.48 | 77.58 | 79.73 | 347,438 | -0.32(-0.40%) |
Oct 23, 2015 | 80.97 | 82.44 | 78.51 | 80.05 | 573,703 | -0.81(-1.00%) |
Oct 22, 2015 | 85.98 | 86.96 | 78.88 | 80.86 | 364,533 | -4.76(-5.56%) |
Oct 21, 2015 | 89.12 | 89.12 | 85.35 | 85.62 | 306,653 | -3.60(-4.03%) |
Oct 20, 2015 | 91.32 | 93.21 | 88.00 | 89.22 | 248,092 | -2.76(-3.00%) |
Oct 19, 2015 | 92.81 | 98.30 | 90.55 | 91.98 | 535,589 | +1.27(+1.40%) |
Oct 16, 2015 | 87.68 | 92.45 | 86.05 | 90.71 | 477,898 | +3.03(+3.46%) |
Oct 15, 2015 | 87.73 | 88.59 | 85.82 | 87.68 | 232,741 | +1.40(+1.62%) |
Oct 14, 2015 | 86.16 | 88.67 | 85.44 | 86.28 | 248,185 | +1.00(+1.17%) |
Oct 13, 2015 | 87.64 | 89.96 | 84.82 | 85.28 | 425,382 | -1.51(-1.74%) |
Oct 12, 2015 | 88.48 | 88.48 | 84.91 | 86.79 | 127,379 | -0.96(-1.09%) |
Oct 09, 2015 | 86.82 | 88.33 | 85.63 | 87.75 | 142,922 | +0.45(+0.52%) |
Oct 08, 2015 | 88.30 | 88.69 | 84.80 | 87.30 | 176,776 | -1.11(-1.26%) |
Oct 07, 2015 | 88.30 | 88.97 | 84.00 | 88.41 | 274,449 | +1.00(+1.14%) |
Oct 06, 2015 | 91.34 | 91.65 | 84.33 | 87.41 | 369,608 | -4.28(-4.67%) |
Oct 05, 2015 | 92.04 | 94.03 | 89.84 | 91.69 | 187,955 | -0.58(-0.63%) |
Oct 02, 2015 | 88.91 | 92.53 | 88.58 | 92.27 | 289,156 | +1.58(+1.75%) |
Oct 01, 2015 | 91.62 | 92.58 | 88.26 | 90.69 | 251,882 | -0.69(-0.75%) |
Sep 30, 2015 | 89.13 | 92.72 | 88.99 | 91.37 | 305,640 | +2.59(+2.92%) |
Sep 29, 2015 | 91.73 | 91.94 | 86.50 | 88.78 | 490,411 | -2.15(-2.36%) |
Sep 28, 2015 | 97.50 | 99.22 | 88.59 | 90.93 | 552,155 | -8.12(-8.20%) |
Sep 25, 2015 | 105.01 | 105.50 | 97.16 | 99.05 | 306,201 | -4.48(-4.33%) |
Sep 24, 2015 | 101.40 | 103.97 | 98.85 | 103.53 | 269,023 | +1.43(+1.40%) |
Sep 23, 2015 | 104.77 | 105.50 | 101.06 | 102.10 | 172,586 | -1.65(-1.59%) |
Sep 22, 2015 | 105.18 | 107.37 | 103.38 | 103.75 | 297,788 | -3.55(-3.31%) |
Sep 21, 2015 | 112.79 | 114.63 | 106.82 | 107.30 | 341,897 | -5.24(-4.66%) |
Sep 18, 2015 | 112.50 | 113.11 | 111.13 | 112.54 | 167,255 | -1.22(-1.07%) |
Sep 17, 2015 | 112.37 | 114.35 | 110.91 | 113.76 | 291,370 | +1.39(+1.24%) |
Sep 16, 2015 | 114.98 | 115.39 | 111.11 | 112.37 | 307,335 | -2.63(-2.29%) |
Sep 15, 2015 | 116.52 | 120.94 | 110.25 | 115.00 | 1,602,420 | +8.10(+7.58%) |
Sep 14, 2015 | 105.94 | 107.04 | 103.00 | 106.90 | 235,452 | +1.26(+1.19%) |
Sep 11, 2015 | 104.34 | 106.36 | 104.25 | 105.64 | 143,159 | +0.79(+0.75%) |
Sep 10, 2015 | 103.95 | 106.65 | 103.95 | 104.85 | 192,419 | +1.01(+0.97%) |
Sep 09, 2015 | 106.84 | 107.87 | 103.56 | 103.84 | 124,440 | -2.28(-2.15%) |
Sep 08, 2015 | 103.96 | 106.13 | 102.45 | 106.12 | 155,629 | +4.37(+4.29%) |
Sep 04, 2015 | 101.99 | 101.75 | 101.75 | 101.75 | 188,800 | -1.87(-1.80%) |
Sep 03, 2015 | 107.09 | 107.30 | 102.75 | 103.62 | 251,147 | -1.89(-1.79%) |
Sep 02, 2015 | 104.75 | 106.23 | 103.04 | 105.51 | 232,739 | +2.20(+2.13%) |
Sep 01, 2015 | 104.56 | 106.54 | 102.44 | 103.31 | 244,892 | -3.04(-2.86%) |
Aug 31, 2015 | 108.92 | 109.88 | 105.06 | 106.35 | 149,551 | -3.03(-2.77%) |
Aug 28, 2015 | 106.61 | 110.23 | 105.10 | 109.38 | 216,385 | +1.12(+1.03%) |
Aug 27, 2015 | 105.97 | 108.48 | 103.83 | 108.26 | 264,848 | +4.61(+4.45%) |
Aug 26, 2015 | 102.39 | 103.96 | 98.81 | 103.65 | 269,504 | +3.38(+3.37%) |
Aug 25, 2015 | 105.18 | 105.18 | 99.57 | 100.27 | 182,988 | +0.04(+0.04%) |
Aug 24, 2015 | 94.45 | 105.97 | 92.36 | 100.23 | 490,387 | -4.14(-3.97%) |
Aug 21, 2015 | 100.47 | 106.76 | 98.07 | 104.37 | 422,720 | +1.39(+1.35%) |
Aug 20, 2015 | 111.00 | 111.29 | 101.17 | 102.98 | 574,276 | -8.97(-8.01%) |
Aug 19, 2015 | 113.52 | 114.00 | 111.56 | 111.95 | 160,278 | -2.11(-1.85%) |
Aug 18, 2015 | 114.80 | 115.16 | 113.42 | 114.06 | 211,253 | -0.43(-0.38%) |
Aug 17, 2015 | 111.21 | 115.00 | 110.78 | 114.49 | 242,090 | +2.36(+2.10%) |
Aug 14, 2015 | 111.33 | 114.28 | 108.00 | 112.13 | 272,782 | -0.05(-0.04%) |
Aug 13, 2015 | 110.90 | 116.50 | 108.47 | 112.18 | 972,413 | +8.69(+8.40%) |
Aug 12, 2015 | 104.34 | 105.79 | 99.00 | 103.49 | 348,973 | -2.94(-2.76%) |
Aug 11, 2015 | 105.60 | 108.73 | 104.31 | 106.43 | 184,277 | -0.91(-0.85%) |
Aug 10, 2015 | 105.31 | 108.60 | 104.88 | 107.34 | 185,637 | +1.95(+1.85%) |
Aug 07, 2015 | 103.53 | 106.16 | 96.51 | 105.39 | 605,859 | -0.78(-0.73%) |
Aug 06, 2015 | 117.79 | 120.99 | 103.22 | 106.17 | 669,978 | -8.09(-7.08%) |
Aug 05, 2015 | 112.50 | 115.91 | 112.42 | 114.26 | 223,769 | +1.74(+1.55%) |
Aug 04, 2015 | 112.48 | 113.23 | 110.56 | 112.52 | 276,022 | -0.71(-0.63%) |
Aug 03, 2015 | 114.32 | 115.00 | 112.24 | 113.23 | 158,252 | -1.28(-1.12%) |
Jul 31, 2015 | 114.35 | 116.30 | 113.14 | 114.51 | 200,637 | +0.40(+0.35%) |
Jul 30, 2015 | 113.89 | 114.27 | 110.73 | 114.11 | 144,778 | +0.21(+0.18%) |
Jul 29, 2015 | 114.49 | 115.00 | 112.67 | 113.90 | 155,738 | -0.07(-0.06%) |
Jul 28, 2015 | 113.32 | 114.08 | 111.08 | 113.97 | 240,663 | +1.86(+1.66%) |
Jul 27, 2015 | 115.10 | 115.10 | 110.73 | 112.11 | 460,836 | -4.76(-4.07%) |
Jul 24, 2015 | 118.33 | 119.61 | 116.30 | 116.87 | 250,221 | -1.78(-1.50%) |
Jul 23, 2015 | 120.25 | 121.89 | 117.37 | 118.65 | 397,898 | -1.42(-1.18%) |
Jul 22, 2015 | 123.50 | 124.00 | 119.52 | 120.07 | 531,424 | -3.84(-3.10%) |
Jul 21, 2015 | 125.60 | 125.79 | 123.17 | 123.91 | 182,820 | -1.94(-1.54%) |
Jul 20, 2015 | 125.86 | 126.35 | 122.96 | 125.85 | 208,901 | +1.00(+0.80%) |
Jul 17, 2015 | 126.17 | 126.30 | 124.50 | 124.85 | 185,684 | -1.15(-0.91%) |
Jul 16, 2015 | 127.83 | 129.53 | 125.12 | 126.00 | 227,613 | -0.45(-0.36%) |
Jul 15, 2015 | 129.23 | 131.25 | 126.08 | 126.45 | 457,618 | -2.56(-1.98%) |
Jul 14, 2015 | 125.13 | 129.16 | 124.51 | 129.01 | 371,938 | +3.88(+3.10%) |
Jul 13, 2015 | 126.21 | 126.97 | 124.20 | 125.13 | 246,678 | -0.73(-0.58%) |
Jul 10, 2015 | 123.00 | 125.97 | 121.63 | 125.86 | 255,482 | +5.39(+4.47%) |
Jul 09, 2015 | 122.43 | 122.98 | 120.27 | 120.47 | 189,510 | +0.41(+0.34%) |
Jul 08, 2015 | 122.38 | 122.38 | 120.00 | 120.06 | 242,890 | -3.45(-2.79%) |
Jul 07, 2015 | 122.53 | 124.25 | 119.26 | 123.51 | 354,141 | +1.01(+0.82%) |
Jul 06, 2015 | 121.82 | 124.40 | 121.01 | 122.50 | 213,312 | -0.49(-0.40%) |
Jul 02, 2015 | 124.43 | 122.99 | 122.99 | 122.99 | 189,000 | -1.32(-1.06%) |
Jul 01, 2015 | 124.70 | 127.31 | 122.61 | 124.31 | 331,430 | +1.47(+1.20%) |
Jun 30, 2015 | 121.42 | 123.29 | 120.85 | 122.84 | 298,176 | +3.44(+2.88%) |
Jun 29, 2015 | 120.46 | 123.38 | 118.22 | 119.40 | 364,048 | -4.80(-3.86%) |
Jun 26, 2015 | 129.00 | 130.06 | 123.65 | 124.20 | 554,248 | -5.49(-4.23%) |
Jun 25, 2015 | 127.80 | 133.98 | 127.50 | 129.69 | 630,890 | +2.20(+1.73%) |
Jun 24, 2015 | 126.70 | 132.00 | 126.20 | 127.49 | 500,864 | +0.23(+0.18%) |
Jun 23, 2015 | 127.03 | 130.00 | 125.11 | 127.26 | 282,830 | +0.40(+0.32%) |
Jun 22, 2015 | 124.72 | 129.62 | 124.00 | 126.86 | 281,451 | +2.72(+2.19%) |
Jun 19, 2015 | 125.67 | 125.67 | 123.91 | 124.14 | 180,812 | -1.64(-1.30%) |
Jun 18, 2015 | 121.23 | 126.01 | 120.39 | 125.78 | 337,755 | +4.24(+3.49%) |
Jun 17, 2015 | 123.00 | 123.92 | 119.15 | 121.54 | 270,886 | -1.26(-1.03%) |
Jun 16, 2015 | 121.69 | 123.85 | 121.69 | 122.80 | 273,886 | +1.17(+0.96%) |
Jun 15, 2015 | 118.12 | 121.86 | 117.00 | 121.63 | 257,758 | +2.53(+2.12%) |
Jun 12, 2015 | 118.68 | 120.94 | 117.58 | 119.10 | 212,196 | -1.47(-1.22%) |
Jun 11, 2015 | 122.15 | 123.34 | 117.33 | 120.57 | 417,839 | -0.29(-0.24%) |
Jun 10, 2015 | 121.01 | 122.48 | 119.93 | 120.86 | 215,918 | +0.88(+0.73%) |
Jun 09, 2015 | 124.28 | 124.31 | 119.02 | 119.98 | 447,840 | -4.53(-3.64%) |
Jun 08, 2015 | 125.01 | 126.88 | 122.95 | 124.51 | 352,850 | -1.47(-1.17%) |
Jun 05, 2015 | 122.75 | 128.25 | 121.28 | 125.98 | 524,971 | +2.49(+2.02%) |
Jun 04, 2015 | 119.87 | 123.55 | 118.60 | 123.49 | 464,442 | +3.82(+3.19%) |
Jun 03, 2015 | 119.42 | 121.28 | 118.52 | 119.67 | 331,221 | -0.63(-0.52%) |
Jun 02, 2015 | 114.77 | 125.20 | 114.08 | 120.30 | 807,864 | +4.69(+4.06%) |
Jun 01, 2015 | 114.49 | 116.30 | 112.30 | 115.61 | 239,122 | +1.50(+1.31%) |
May 29, 2015 | 114.16 | 115.91 | 112.50 | 114.11 | 163,535 | -0.09(-0.08%) |
May 28, 2015 | 114.48 | 115.96 | 112.86 | 114.20 | 254,058 | -0.31(-0.27%) |
May 27, 2015 | 113.40 | 115.50 | 112.75 | 114.51 | 226,439 | +0.64(+0.56%) |
May 26, 2015 | 116.81 | 116.81 | 112.09 | 113.87 | 458,512 | -2.20(-1.90%) |
May 22, 2015 | 115.45 | 116.07 | 116.07 | 116.07 | 264,500 | +0.71(+0.62%) |
May 21, 2015 | 112.50 | 116.48 | 112.44 | 115.36 | 252,160 | +2.39(+2.12%) |
May 20, 2015 | 112.93 | 114.27 | 112.00 | 112.97 | 168,309 | -0.25(-0.22%) |
May 19, 2015 | 112.91 | 115.41 | 111.20 | 113.22 | 277,532 | +0.29(+0.26%) |
May 18, 2015 | 111.71 | 113.63 | 110.67 | 112.93 | 273,689 | +0.69(+0.61%) |
May 15, 2015 | 111.29 | 113.33 | 111.13 | 112.25 | 235,993 | -0.07(-0.07%) |
May 14, 2015 | 112.56 | 112.92 | 109.60 | 112.32 | 356,024 | +0.29(+0.26%) |
May 13, 2015 | 112.65 | 112.87 | 111.55 | 112.03 | 297,394 | -0.16(-0.14%) |
May 12, 2015 | 111.61 | 113.46 | 109.00 | 112.19 | 664,365 | +0.27(+0.24%) |
May 11, 2015 | 113.99 | 116.05 | 110.10 | 111.92 | 798,717 | +2.01(+1.83%) |
May 08, 2015 | 110.50 | 111.77 | 108.44 | 109.91 | 305,538 | -0.21(-0.19%) |
May 07, 2015 | 109.07 | 110.83 | 107.28 | 110.12 | 335,037 | +1.33(+1.22%) |
May 06, 2015 | 109.89 | 110.97 | 107.08 | 108.79 | 364,937 | +0.89(+0.82%) |
May 05, 2015 | 113.09 | 113.09 | 105.64 | 107.90 | 380,776 | -2.30(-2.09%) |
May 04, 2015 | 109.72 | 113.43 | 109.71 | 110.20 | 300,992 | +1.07(+0.98%) |
May 01, 2015 | 107.00 | 110.73 | 106.78 | 109.13 | 459,850 | +4.48(+4.28%) |
Apr 30, 2015 | 110.50 | 112.00 | 103.51 | 104.65 | 685,597 | -6.04(-5.46%) |
Apr 29, 2015 | 112.01 | 113.60 | 110.16 | 110.69 | 1,258,673 | -3.35(-2.94%) |
Apr 28, 2015 | 114.00 | 117.61 | 109.02 | 114.04 | 825,290 | -1.19(-1.03%) |
Apr 27, 2015 | 123.22 | 126.78 | 114.12 | 115.23 | 920,188 | -5.77(-4.77%) |
Apr 24, 2015 | 121.39 | 122.82 | 119.64 | 121.00 | 575,671 | +0.23(+0.19%) |
Apr 23, 2015 | 116.79 | 120.98 | 110.90 | 120.77 | 909,452 | +7.73(+6.84%) |
Apr 22, 2015 | 113.01 | 116.72 | 112.76 | 113.04 | 415,233 | -0.05(-0.04%) |
Apr 21, 2015 | 113.97 | 117.10 | 112.61 | 113.09 | 444,698 | -0.41(-0.36%) |
Apr 20, 2015 | 114.40 | 116.14 | 111.31 | 113.50 | 397,510 | -0.50(-0.44%) |
Apr 17, 2015 | 109.36 | 116.42 | 108.08 | 114.00 | 859,361 | +4.84(+4.43%) |
Apr 16, 2015 | 106.78 | 111.68 | 106.12 | 109.16 | 892,024 | +0.36(+0.33%) |
Apr 15, 2015 | 108.63 | 110.20 | 105.80 | 108.80 | 791,162 | +0.05(+0.05%) |
Apr 14, 2015 | 101.60 | 111.50 | 98.92 | 108.75 | 2,562,381 | +12.57(+13.07%) |
Apr 13, 2015 | 91.69 | 98.85 | 91.69 | 96.18 | 593,386 | +4.86(+5.32%) |
Apr 10, 2015 | 90.90 | 91.88 | 90.39 | 91.32 | 121,762 | +0.38(+0.42%) |
Apr 09, 2015 | 91.01 | 92.22 | 90.36 | 90.94 | 184,414 | +0.36(+0.40%) |
Apr 08, 2015 | 91.60 | 93.10 | 89.65 | 90.58 | 247,458 | -0.81(-0.89%) |
Apr 07, 2015 | 91.93 | 93.35 | 90.28 | 91.39 | 231,033 | +0.25(+0.27%) |
Apr 06, 2015 | 90.62 | 92.93 | 90.50 | 91.14 | 191,379 | +0.26(+0.29%) |
Apr 02, 2015 | 90.21 | 90.88 | 90.88 | 90.88 | 182,000 | +0.27(+0.30%) |
Apr 01, 2015 | 90.29 | 91.38 | 89.08 | 90.61 | 282,106 | -0.52(-0.57%) |
Mar 31, 2015 | 89.41 | 93.22 | 89.41 | 91.13 | 549,531 | +2.73(+3.09%) |
Mar 30, 2015 | 87.77 | 88.70 | 86.55 | 88.40 | 185,614 | +1.94(+2.24%) |
Mar 27, 2015 | 88.07 | 89.69 | 86.18 | 86.46 | 173,949 | -0.86(-0.98%) |
Mar 26, 2015 | 87.00 | 89.75 | 85.68 | 87.32 | 289,755 | -0.07(-0.08%) |
Mar 25, 2015 | 91.90 | 91.90 | 85.27 | 87.39 | 487,209 | -4.22(-4.61%) |
Mar 24, 2015 | 92.85 | 93.31 | 91.30 | 91.61 | 194,158 | -1.04(-1.12%) |
Mar 23, 2015 | 94.15 | 94.80 | 92.07 | 92.65 | 247,219 | -1.97(-2.08%) |
Mar 20, 2015 | 95.57 | 99.58 | 94.50 | 94.62 | 365,411 | -0.13(-0.14%) |
Mar 19, 2015 | 97.14 | 97.98 | 94.08 | 94.75 | 326,751 | -2.45(-2.52%) |
Mar 18, 2015 | 100.73 | 101.27 | 95.56 | 97.20 | 698,379 | -3.28(-3.26%) |
Mar 17, 2015 | 98.99 | 102.90 | 98.50 | 100.48 | 553,841 | +0.49(+0.49%) |
Mar 16, 2015 | 94.39 | 100.00 | 94.23 | 99.99 | 868,659 | +4.33(+4.53%) |
Mar 13, 2015 | 86.76 | 95.92 | 85.92 | 95.66 | 1,942,524 | +11.08(+13.10%) |
Mar 12, 2015 | 84.18 | 84.94 | 83.63 | 84.58 | 169,905 | +0.10(+0.12%) |
Mar 11, 2015 | 83.56 | 84.71 | 82.60 | 84.48 | 241,061 | +0.96(+1.15%) |
Mar 10, 2015 | 82.98 | 83.63 | 81.30 | 83.52 | 202,035 | +0.20(+0.24%) |
Mar 09, 2015 | 83.38 | 83.82 | 81.92 | 83.32 | 165,326 | +0.06(+0.07%) |
Mar 06, 2015 | 82.65 | 83.93 | 82.02 | 83.26 | 188,875 | +0.32(+0.39%) |
Mar 05, 2015 | 81.69 | 83.99 | 81.63 | 82.94 | 216,195 | +1.37(+1.68%) |
Mar 04, 2015 | 79.44 | 82.15 | 78.46 | 81.57 | 234,021 | +2.02(+2.54%) |
Mar 03, 2015 | 79.33 | 79.77 | 78.04 | 79.55 | 146,712 | -0.73(-0.91%) |
Mar 02, 2015 | 81.00 | 81.23 | 78.86 | 80.28 | 172,179 | -0.64(-0.79%) |
Feb 27, 2015 | 82.76 | 82.98 | 78.73 | 80.92 | 236,411 | -2.18(-2.62%) |
Feb 26, 2015 | 83.09 | 83.31 | 81.57 | 83.10 | 141,072 | -0.20(-0.24%) |
Feb 25, 2015 | 81.63 | 84.69 | 80.79 | 83.30 | 156,971 | +1.54(+1.88%) |
Feb 24, 2015 | 82.85 | 82.85 | 80.56 | 81.76 | 268,775 | -1.23(-1.48%) |
Feb 23, 2015 | 85.39 | 85.43 | 82.75 | 82.99 | 275,234 | -1.90(-2.24%) |
Feb 20, 2015 | 84.80 | 84.96 | 83.75 | 84.89 | 227,694 | +0.39(+0.46%) |
Feb 19, 2015 | 82.60 | 85.30 | 82.05 | 84.50 | 402,570 | +1.49(+1.79%) |
Feb 18, 2015 | 80.99 | 83.50 | 80.71 | 83.01 | 373,617 | +1.98(+2.44%) |
Feb 17, 2015 | 77.88 | 81.29 | 77.48 | 81.03 | 364,214 | +2.94(+3.76%) |
Feb 13, 2015 | 76.16 | 78.09 | 78.09 | 78.09 | 345,200 | +1.70(+2.23%) |
Feb 12, 2015 | 75.58 | 76.42 | 74.47 | 76.39 | 166,652 | +1.24(+1.65%) |
Feb 11, 2015 | 74.54 | 75.68 | 74.54 | 75.15 | 175,795 | +0.34(+0.45%) |
Feb 10, 2015 | 74.88 | 76.29 | 74.15 | 74.81 | 150,571 | +0.01(+0.01%) |
Feb 09, 2015 | 74.00 | 75.71 | 73.55 | 74.80 | 122,632 | -0.10(-0.13%) |
Feb 06, 2015 | 74.92 | 76.22 | 73.79 | 74.90 | 119,764 | -0.12(-0.16%) |
Feb 05, 2015 | 74.21 | 75.93 | 73.08 | 75.02 | 183,430 | +0.94(+1.27%) |
Feb 04, 2015 | 74.87 | 75.24 | 70.01 | 74.08 | 456,942 | -0.79(-1.06%) |
Feb 03, 2015 | 73.65 | 75.00 | 72.25 | 74.87 | 188,039 | +1.53(+2.09%) |
Feb 02, 2015 | 73.09 | 74.65 | 72.02 | 73.34 | 183,980 | +0.37(+0.51%) |
Jan 30, 2015 | 73.73 | 74.20 | 72.52 | 72.97 | 152,371 | -1.89(-2.52%) |
Jan 29, 2015 | 74.55 | 74.98 | 72.01 | 74.86 | 171,052 | +0.22(+0.29%) |
Jan 28, 2015 | 76.52 | 77.25 | 74.34 | 74.64 | 150,546 | -1.97(-2.57%) |
Jan 27, 2015 | 75.56 | 77.31 | 75.01 | 76.61 | 239,094 | +0.31(+0.41%) |
Jan 26, 2015 | 75.40 | 77.32 | 74.82 | 76.30 | 157,545 | +0.90(+1.19%) |
Jan 23, 2015 | 75.00 | 76.36 | 74.19 | 75.40 | 170,711 | +0.51(+0.68%) |
Jan 22, 2015 | 77.37 | 77.37 | 73.56 | 74.89 | 251,578 | -2.18(-2.83%) |
Jan 21, 2015 | 75.77 | 77.13 | 75.04 | 77.07 | 238,111 | +0.25(+0.33%) |
Jan 20, 2015 | 75.71 | 76.94 | 74.07 | 76.82 | 204,962 | +1.65(+2.20%) |
Jan 16, 2015 | 73.54 | 75.46 | 73.54 | 75.17 | 228,053 | +1.26(+1.70%) |
Jan 15, 2015 | 78.90 | 79.04 | 73.52 | 73.91 | 451,267 | -5.13(-6.49%) |
Jan 14, 2015 | 77.08 | 79.52 | 76.56 | 79.04 | 224,393 | +0.24(+0.30%) |
Jan 13, 2015 | 78.60 | 79.42 | 76.06 | 78.80 | 373,305 | +0.07(+0.09%) |
Jan 12, 2015 | 78.89 | 78.92 | 76.05 | 78.73 | 325,805 | +0.20(+0.25%) |
Jan 09, 2015 | 79.39 | 79.49 | 77.16 | 78.53 | 424,000 | -1.58(-1.97%) |
Jan 08, 2015 | 68.15 | 80.68 | 68.10 | 80.11 | 2,562,911 | +9.05(+12.74%) |
Jan 07, 2015 | 69.87 | 71.87 | 69.46 | 71.06 | 345,535 | +1.45(+2.08%) |
Jan 06, 2015 | 70.58 | 71.43 | 69.05 | 69.61 | 269,293 | -0.97(-1.37%) |
Jan 05, 2015 | 69.65 | 72.34 | 69.49 | 70.58 | 380,692 | +0.54(+0.77%) |
Jan 02, 2015 | 68.32 | 70.26 | 67.41 | 70.04 | 268,437 | +2.36(+3.49%) |
Dec 31, 2014 | 67.00 | 67.68 | 67.68 | 67.68 | 361,300 | +0.39(+0.58%) |
Dec 30, 2014 | 66.82 | 67.50 | 66.15 | 67.29 | 243,351 | +0.12(+0.18%) |
Dec 29, 2014 | 68.10 | 68.10 | 66.25 | 67.17 | 302,097 | -0.96(-1.41%) |
Dec 26, 2014 | 68.65 | 69.75 | 67.76 | 68.13 | 169,076 | +0.05(+0.07%) |
Dec 24, 2014 | 66.95 | 68.08 | 68.08 | 68.08 | 174,700 | +1.82(+2.75%) |
Dec 23, 2014 | 70.20 | 70.20 | 65.28 | 66.26 | 436,221 | -4.06(-5.77%) |
Dec 22, 2014 | 70.45 | 71.79 | 69.29 | 70.32 | 207,705 | +0.09(+0.13%) |
Dec 19, 2014 | 68.80 | 71.00 | 67.21 | 70.23 | 682,251 | +2.14(+3.14%) |
Dec 18, 2014 | 71.60 | 71.84 | 67.46 | 68.09 | 384,723 | -1.99(-2.84%) |
Dec 17, 2014 | 68.44 | 70.16 | 67.89 | 70.08 | 279,572 | +2.44(+3.61%) |
Dec 16, 2014 | 67.45 | 69.00 | 66.38 | 67.64 | 446,745 | -0.49(-0.72%) |
Dec 15, 2014 | 72.47 | 73.12 | 67.67 | 68.13 | 615,821 | -4.28(-5.91%) |
Dec 12, 2014 | 70.04 | 74.45 | 70.00 | 72.41 | 423,078 | +1.18(+1.66%) |
Dec 11, 2014 | 71.36 | 72.21 | 70.30 | 71.23 | 355,407 | -0.33(-0.46%) |
Dec 10, 2014 | 73.80 | 73.90 | 70.54 | 71.56 | 383,353 | -3.05(-4.09%) |
Dec 09, 2014 | 68.21 | 75.37 | 67.08 | 74.61 | 372,152 | +5.00(+7.18%) |
Dec 08, 2014 | 72.29 | 73.72 | 69.00 | 69.61 | 423,869 | -3.33(-4.57%) |
Dec 05, 2014 | 74.55 | 74.58 | 72.02 | 72.94 | 336,932 | -1.61(-2.16%) |
Dec 04, 2014 | 75.98 | 77.67 | 74.10 | 74.55 | 593,342 | -1.46(-1.92%) |
Dec 03, 2014 | 68.80 | 77.28 | 68.80 | 76.01 | 838,217 | +7.35(+10.70%) |
Dec 02, 2014 | 71.45 | 74.23 | 67.89 | 68.66 | 593,240 | -2.97(-4.15%) |