Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 107.23 | 108.27 | 106.16 | 108.01 | 134,415 | +1.64(+1.54%) |
Jan 28, 2016 | 105.77 | 106.97 | 105.00 | 106.37 | 105,917 | +1.31(+1.25%) |
Jan 27, 2016 | 104.83 | 106.86 | 104.68 | 105.06 | 145,445 | +0.26(+0.25%) |
Jan 26, 2016 | 106.33 | 106.94 | 104.50 | 104.80 | 111,261 | -1.56(-1.47%) |
Jan 25, 2016 | 106.26 | 107.43 | 105.42 | 106.36 | 93,064 | +0.59(+0.56%) |
Jan 22, 2016 | 106.00 | 104.52 | 105.77 | 100,275 | +1.19(+1.14%) | |
Jan 21, 2016 | 101.86 | 104.99 | 101.86 | 104.58 | 156,933 | +2.97(+2.92%) |
Jan 20, 2016 | 101.91 | 102.47 | 99.25 | 101.61 | 226,044 | -1.03(-1.00%) |
Jan 19, 2016 | 101.83 | 102.92 | 100.77 | 102.64 | 117,604 | +1.53(+1.51%) |
Jan 18, 2016 | 102.50 | 103.40 | 100.77 | 101.11 | 73,267 | -2.71(-2.61%) |
Jan 15, 2016 | 102.51 | 103.97 | 102.50 | 103.82 | 126,013 | -0.86(-0.82%) |
Jan 14, 2016 | 102.13 | 104.76 | 101.75 | 104.68 | 118,585 | +2.79(+2.74%) |
Jan 13, 2016 | 102.78 | 104.09 | 101.80 | 101.89 | 102,632 | -0.28(-0.27%) |
Jan 12, 2016 | 103.94 | 104.61 | 101.43 | 102.17 | 154,430 | -1.30(-1.26%) |
Jan 11, 2016 | 104.55 | 104.64 | 102.44 | 103.47 | 115,130 | -0.70(-0.67%) |
Jan 08, 2016 | 104.31 | 105.35 | 103.84 | 104.17 | 134,619 | +0.06(+0.06%) |
Jan 07, 2016 | 103.49 | 104.34 | 103.14 | 104.11 | 126,317 | -0.77(-0.73%) |
Jan 06, 2016 | 102.21 | 105.09 | 102.21 | 104.88 | 275,400 | +1.91(+1.85%) |
Jan 05, 2016 | 105.27 | 105.48 | 102.55 | 102.97 | 187,788 | -2.32(-2.20%) |
Jan 04, 2016 | 105.59 | 106.13 | 104.25 | 105.29 | 86,066 | -1.65(-1.54%) |
Dec 31, 2015 | 106.94 | 106.94 | 106.94 | 0 | -1.63(-1.50%) | |
Dec 30, 2015 | 109.14 | 109.30 | 108.29 | 108.57 | 51,154 | -0.63(-0.58%) |
Dec 29, 2015 | 108.20 | 109.77 | 107.55 | 109.20 | 76,723 | +1.89(+1.76%) |
Dec 24, 2015 | 107.31 | 107.31 | 107.31 | 0 | +0.14(+0.13%) | |
Dec 23, 2015 | 108.25 | 108.25 | 106.01 | 107.17 | 63,317 | -0.62(-0.58%) |
Dec 22, 2015 | 107.58 | 107.95 | 105.93 | 107.79 | 108,881 | +0.27(+0.25%) |
Dec 21, 2015 | 107.75 | 108.55 | 106.80 | 107.52 | 134,508 | +0.34(+0.32%) |
Dec 18, 2015 | 106.50 | 107.62 | 106.40 | 107.18 | 277,156 | +0.24(+0.22%) |
Dec 17, 2015 | 107.37 | 107.87 | 105.73 | 106.94 | 135,320 | -0.37(-0.34%) |
Dec 16, 2015 | 105.54 | 107.40 | 105.46 | 107.31 | 184,291 | +2.01(+1.91%) |
Dec 15, 2015 | 106.22 | 106.22 | 104.44 | 105.30 | 252,027 | +0.30(+0.29%) |
Dec 14, 2015 | 105.46 | 105.98 | 104.24 | 105.00 | 416,464 | +0.15(+0.14%) |
Dec 11, 2015 | 106.09 | 106.75 | 104.67 | 104.85 | 346,602 | -1.95(-1.83%) |
Dec 10, 2015 | 105.70 | 107.72 | 105.40 | 106.80 | 440,150 | -0.80(-0.74%) |
Dec 09, 2015 | 107.06 | 107.64 | 106.00 | 107.60 | 277,737 | +0.17(+0.16%) |
Dec 08, 2015 | 106.94 | 107.69 | 106.17 | 107.43 | 164,737 | -1.00(-0.92%) |
Dec 07, 2015 | 106.70 | 108.65 | 106.17 | 108.43 | 183,599 | +1.73(+1.62%) |
Dec 04, 2015 | 108.12 | 108.67 | 106.23 | 106.70 | 155,526 | -1.19(-1.10%) |
Dec 03, 2015 | 109.85 | 109.85 | 107.26 | 107.89 | 114,984 | -1.54(-1.41%) |
Dec 02, 2015 | 109.48 | 110.11 | 108.36 | 109.43 | 190,864 | +0.15(+0.14%) |
Dec 01, 2015 | 109.73 | 110.32 | 108.97 | 109.28 | 263,087 | +0.05(+0.05%) |
Nov 30, 2015 | 110.07 | 110.39 | 108.96 | 109.23 | 336,867 | -0.50(-0.46%) |
Nov 27, 2015 | 111.98 | 111.99 | 108.81 | 109.73 | 121,248 | -2.31(-2.06%) |
Nov 26, 2015 | 113.00 | 113.00 | 111.29 | 112.04 | 77,886 | -1.15(-1.02%) |
Nov 25, 2015 | 110.96 | 114.78 | 110.65 | 113.19 | 544,961 | +3.19(+2.90%) |
Nov 24, 2015 | 109.39 | 111.12 | 108.21 | 110.00 | 218,309 | +1.37(+1.26%) |
Nov 23, 2015 | 109.29 | 108.26 | 108.63 | 130,115 | +0.21(+0.19%) | |
Nov 20, 2015 | 109.25 | 109.25 | 107.96 | 108.42 | 109,292 | -0.45(-0.41%) |
Nov 19, 2015 | 110.04 | 110.19 | 107.42 | 108.87 | 135,950 | -1.17(-1.06%) |
Nov 18, 2015 | 109.76 | 111.32 | 109.41 | 110.04 | 140,218 | +0.44(+0.40%) |
Nov 17, 2015 | 108.70 | 109.75 | 108.35 | 109.60 | 121,829 | +1.11(+1.02%) |
Nov 16, 2015 | 105.26 | 108.72 | 105.25 | 108.49 | 89,320 | +3.23(+3.07%) |
Nov 13, 2015 | 105.80 | 106.80 | 105.19 | 105.26 | 94,302 | -0.54(-0.51%) |
Nov 12, 2015 | 107.93 | 108.05 | 105.76 | 105.80 | 423,566 | -2.25(-2.08%) |
Nov 11, 2015 | 107.69 | 109.00 | 107.35 | 108.05 | 110,697 | +0.67(+0.62%) |
Nov 10, 2015 | 108.29 | 108.76 | 107.05 | 107.38 | 93,272 | -1.22(-1.12%) |
Nov 09, 2015 | 109.93 | 107.60 | 108.60 | 96,666 | -1.58(-1.43%) | |
Nov 06, 2015 | 111.48 | 111.51 | 109.05 | 110.18 | 99,152 | -1.11(-1.00%) |
Nov 05, 2015 | 111.05 | 111.61 | 110.69 | 111.29 | 98,270 | +0.26(+0.23%) |
Nov 04, 2015 | 110.46 | 111.77 | 110.36 | 111.03 | 115,131 | +0.82(+0.74%) |
Nov 03, 2015 | 109.06 | 110.27 | 108.27 | 110.21 | 133,875 | +1.21(+1.11%) |
Nov 02, 2015 | 110.35 | 110.64 | 108.66 | 109.00 | 117,412 | -1.12(-1.02%) |
Oct 30, 2015 | 111.57 | 109.26 | 110.12 | 187,637 | -1.26(-1.13%) | |
Oct 29, 2015 | 112.34 | 112.34 | 110.30 | 111.38 | 72,898 | -0.96(-0.85%) |
Oct 28, 2015 | 111.71 | 112.73 | 111.17 | 112.34 | 98,482 | +0.66(+0.59%) |
Oct 27, 2015 | 112.06 | 113.06 | 111.31 | 111.68 | 96,003 | -0.48(-0.43%) |
Oct 26, 2015 | 113.92 | 113.99 | 111.85 | 112.16 | 138,183 | -1.55(-1.36%) |
Oct 23, 2015 | 114.52 | 114.86 | 113.26 | 113.71 | 77,074 | -0.15(-0.13%) |
Oct 22, 2015 | 112.12 | 114.47 | 112.12 | 113.86 | 96,898 | +1.78(+1.59%) |
Oct 21, 2015 | 111.90 | 112.66 | 111.39 | 112.08 | 72,001 | +0.73(+0.66%) |
Oct 20, 2015 | 111.45 | 112.05 | 111.30 | 111.35 | 82,964 | +0.01(+0.01%) |
Oct 19, 2015 | 110.01 | 111.52 | 109.94 | 111.34 | 88,251 | +1.33(+1.21%) |
Oct 16, 2015 | 111.03 | 111.34 | 110.00 | 110.01 | 390,330 | -0.21(-0.19%) |
Oct 15, 2015 | 109.30 | 110.36 | 109.21 | 110.22 | 140,517 | +1.10(+1.01%) |
Oct 14, 2015 | 109.35 | 110.32 | 108.85 | 109.12 | 138,204 | -0.44(-0.40%) |
Oct 13, 2015 | 107.13 | 110.32 | 106.91 | 109.56 | 222,724 | +3.09(+2.90%) |
Oct 09, 2015 | 106.47 | 106.47 | 106.47 | 0 | -0.40(-0.37%) | |
Oct 08, 2015 | 107.23 | 108.12 | 106.54 | 106.87 | 173,147 | +0.13(+0.12%) |
Oct 07, 2015 | 107.77 | 107.82 | 106.67 | 106.74 | 102,360 | -0.49(-0.46%) |
Oct 06, 2015 | 109.00 | 109.38 | 107.15 | 107.23 | 104,378 | -1.70(-1.56%) |
Oct 05, 2015 | 108.96 | 110.63 | 108.93 | 108.93 | 420,508 | +0.59(+0.54%) |
Oct 02, 2015 | 106.70 | 108.56 | 106.20 | 108.34 | 183,857 | +1.31(+1.22%) |
Oct 01, 2015 | 107.94 | 108.25 | 106.28 | 107.03 | 121,442 | -0.93(-0.86%) |
Sep 30, 2015 | 107.39 | 108.25 | 107.10 | 107.96 | 251,349 | +1.33(+1.25%) |
Sep 29, 2015 | 106.61 | 107.35 | 106.17 | 106.63 | 464,648 | +0.02(+0.02%) |
Sep 28, 2015 | 107.33 | 107.97 | 106.54 | 106.61 | 270,270 | -0.72(-0.67%) |
Sep 25, 2015 | 108.25 | 108.49 | 107.12 | 107.33 | 203,975 | -0.32(-0.30%) |
Sep 24, 2015 | 107.41 | 108.09 | 106.43 | 107.65 | 161,469 | +0.24(+0.22%) |
Sep 23, 2015 | 108.25 | 109.01 | 106.48 | 107.41 | 170,215 | -0.80(-0.74%) |
Sep 22, 2015 | 108.57 | 109.18 | 107.40 | 108.21 | 191,781 | -1.03(-0.94%) |
Sep 21, 2015 | 109.93 | 109.93 | 108.48 | 109.24 | 285,699 | +0.44(+0.40%) |
Sep 18, 2015 | 107.90 | 110.11 | 107.57 | 108.80 | 483,179 | -0.09(-0.08%) |
Sep 17, 2015 | 108.58 | 109.18 | 107.85 | 108.89 | 70,407 | +0.12(+0.11%) |
Sep 16, 2015 | 107.97 | 109.25 | 107.63 | 108.77 | 86,271 | +0.85(+0.79%) |
Sep 15, 2015 | 107.98 | 108.12 | 107.00 | 107.92 | 156,670 | +0.25(+0.23%) |
Sep 14, 2015 | 108.67 | 108.67 | 107.20 | 107.67 | 93,584 | -0.83(-0.76%) |
Sep 11, 2015 | 108.56 | 109.48 | 108.11 | 108.50 | 75,337 | -0.85(-0.78%) |
Sep 10, 2015 | 110.04 | 110.23 | 108.84 | 109.35 | 76,707 | -0.69(-0.63%) |
Sep 09, 2015 | 111.15 | 111.42 | 109.68 | 110.04 | 118,017 | -0.13(-0.12%) |
Sep 08, 2015 | 110.87 | 111.35 | 109.76 | 110.17 | 63,758 | +0.38(+0.35%) |
Sep 04, 2015 | 109.79 | 109.79 | 109.79 | 0 | -0.61(-0.55%) | |
Sep 03, 2015 | 110.80 | 111.48 | 109.62 | 110.40 | 107,022 | +0.12(+0.11%) |
Sep 02, 2015 | 108.99 | 110.92 | 108.17 | 110.28 | 329,309 | +2.33(+2.16%) |
Sep 01, 2015 | 108.00 | 109.28 | 107.50 | 107.95 | 191,347 | -1.07(-0.98%) |
Aug 31, 2015 | 111.61 | 112.40 | 107.60 | 109.02 | 255,313 | -2.27(-2.04%) |
Aug 28, 2015 | 111.30 | 111.44 | 109.83 | 111.29 | 146,288 | -0.03(-0.03%) |
Aug 27, 2015 | 111.76 | 112.39 | 110.32 | 111.32 | 181,799 | -0.08(-0.07%) |
Aug 26, 2015 | 111.63 | 111.84 | 108.55 | 111.40 | 128,330 | +0.87(+0.79%) |
Aug 25, 2015 | 109.62 | 111.73 | 108.88 | 110.53 | 174,524 | +2.25(+2.08%) |
Aug 24, 2015 | 109.10 | 110.16 | 107.00 | 108.28 | 161,397 | -2.27(-2.05%) |
Aug 21, 2015 | 110.50 | 111.16 | 109.66 | 110.55 | 122,842 | -0.21(-0.19%) |
Aug 20, 2015 | 112.27 | 112.27 | 110.76 | 110.76 | 102,062 | -2.45(-2.16%) |
Aug 19, 2015 | 112.80 | 114.08 | 112.60 | 113.21 | 169,413 | +0.40(+0.35%) |
Aug 18, 2015 | 114.10 | 114.10 | 112.40 | 112.81 | 121,858 | -1.08(-0.95%) |
Aug 17, 2015 | 113.57 | 114.09 | 112.42 | 113.89 | 78,537 | +0.04(+0.04%) |
Aug 14, 2015 | 113.44 | 114.24 | 112.52 | 113.85 | 169,179 | +0.59(+0.52%) |
Aug 13, 2015 | 111.22 | 113.72 | 111.21 | 113.26 | 271,300 | +2.34(+2.11%) |
Aug 12, 2015 | 111.24 | 112.12 | 110.59 | 110.92 | 150,042 | -0.33(-0.30%) |
Aug 11, 2015 | 111.50 | 111.61 | 110.36 | 111.25 | 255,288 | -0.51(-0.46%) |
Aug 10, 2015 | 112.35 | 112.60 | 110.44 | 111.76 | 197,074 | -0.38(-0.34%) |
Aug 07, 2015 | 112.33 | 112.38 | 110.34 | 112.14 | 134,382 | -0.02(-0.02%) |
Aug 06, 2015 | 111.90 | 112.80 | 111.56 | 112.16 | 165,237 | +0.04(+0.04%) |
Aug 05, 2015 | 112.47 | 112.65 | 111.63 | 112.12 | 228,338 | -0.16(-0.14%) |
Aug 04, 2015 | 108.75 | 112.40 | 108.75 | 112.28 | 263,436 | +2.44(+2.22%) |
Jul 31, 2015 | 109.84 | 109.84 | 109.84 | 0 | -0.12(-0.11%) | |
Jul 30, 2015 | 108.03 | 109.96 | 107.75 | 109.96 | 136,003 | +1.47(+1.35%) |
Jul 29, 2015 | 105.60 | 108.83 | 105.60 | 108.49 | 270,918 | +2.90(+2.75%) |
Jul 28, 2015 | 105.99 | 106.21 | 105.43 | 105.59 | 109,899 | -0.29(-0.27%) |
Jul 27, 2015 | 106.39 | 106.59 | 105.61 | 105.88 | 90,792 | -0.72(-0.68%) |
Jul 24, 2015 | 106.66 | 107.26 | 106.29 | 106.60 | 150,339 | -0.25(-0.23%) |
Jul 23, 2015 | 103.90 | 107.56 | 103.75 | 106.85 | 388,308 | +3.39(+3.28%) |
Jul 22, 2015 | 103.29 | 103.98 | 102.74 | 103.46 | 95,962 | -0.32(-0.31%) |
Jul 21, 2015 | 103.84 | 104.00 | 103.00 | 103.78 | 98,846 | +0.00(+0.00%) |
Jul 20, 2015 | 105.60 | 105.60 | 103.65 | 103.78 | 42,037 | -1.62(-1.54%) |
Jul 17, 2015 | 104.64 | 105.83 | 103.85 | 105.40 | 73,796 | +0.95(+0.91%) |
Jul 16, 2015 | 103.06 | 104.78 | 103.05 | 104.45 | 404,522 | +1.55(+1.51%) |
Jul 15, 2015 | 101.92 | 103.00 | 101.89 | 102.90 | 145,595 | +0.87(+0.85%) |
Jul 14, 2015 | 101.38 | 102.26 | 100.94 | 102.03 | 258,373 | +0.77(+0.76%) |
Jul 13, 2015 | 100.61 | 101.86 | 100.38 | 101.26 | 174,888 | +0.88(+0.88%) |
Jul 10, 2015 | 100.57 | 100.76 | 99.75 | 100.38 | 95,014 | +0.60(+0.60%) |
Jul 09, 2015 | 101.27 | 101.37 | 99.54 | 99.78 | 145,919 | -0.89(-0.88%) |
Jul 08, 2015 | 100.84 | 101.50 | 100.29 | 100.67 | 132,545 | -0.76(-0.75%) |
Jul 07, 2015 | 100.38 | 101.65 | 99.55 | 101.43 | 142,901 | +1.10(+1.10%) |
Jul 06, 2015 | 100.79 | 100.94 | 99.54 | 100.33 | 139,455 | -0.98(-0.97%) |
Jul 03, 2015 | 99.98 | 101.31 | 99.98 | 101.31 | 31,472 | +1.05(+1.05%) |
Jul 02, 2015 | 98.62 | 100.50 | 97.24 | 100.26 | 163,896 | +2.15(+2.19%) |
Jun 30, 2015 | 98.11 | 98.11 | 98.11 | 0 | -0.80(-0.81%) | |
Jun 29, 2015 | 101.42 | 101.42 | 98.57 | 98.91 | 115,397 | -3.09(-3.03%) |
Jun 26, 2015 | 102.20 | 102.36 | 101.27 | 102.00 | 70,611 | -0.22(-0.22%) |
Jun 25, 2015 | 102.95 | 103.00 | 101.89 | 102.22 | 82,926 | -0.28(-0.27%) |
Jun 24, 2015 | 102.50 | 102.98 | 101.59 | 102.50 | 89,970 | +0.00(+0.00%) |
Jun 23, 2015 | 101.49 | 102.70 | 101.31 | 102.50 | 70,430 | +0.84(+0.83%) |
Jun 22, 2015 | 101.00 | 101.87 | 100.57 | 101.66 | 81,582 | +0.94(+0.93%) |
Jun 19, 2015 | 99.27 | 101.00 | 99.12 | 100.72 | 610,410 | +0.74(+0.74%) |
Jun 18, 2015 | 99.91 | 100.38 | 99.50 | 99.98 | 76,283 | +0.08(+0.08%) |
Jun 17, 2015 | 100.21 | 100.53 | 99.50 | 99.90 | 37,063 | -0.29(-0.29%) |
Jun 16, 2015 | 100.01 | 100.74 | 99.41 | 100.19 | 103,108 | -0.09(-0.09%) |
Jun 15, 2015 | 99.07 | 100.40 | 99.07 | 100.28 | 440,717 | +0.77(+0.77%) |
Jun 12, 2015 | 99.75 | 100.11 | 99.16 | 99.51 | 93,326 | -0.50(-0.50%) |
Jun 11, 2015 | 100.01 | 101.00 | 99.91 | 100.01 | 117,923 | -0.51(-0.51%) |
Jun 10, 2015 | 100.51 | 101.03 | 100.25 | 100.52 | 247,489 | +0.06(+0.06%) |
Jun 09, 2015 | 101.04 | 101.04 | 100.05 | 100.46 | 253,866 | -0.46(-0.46%) |
Jun 08, 2015 | 102.21 | 102.38 | 100.68 | 100.92 | 81,971 | -1.29(-1.26%) |
Jun 05, 2015 | 101.77 | 102.85 | 101.77 | 102.21 | 44,158 | +0.19(+0.19%) |
Jun 04, 2015 | 102.68 | 102.69 | 101.15 | 102.02 | 63,439 | -0.84(-0.82%) |
Jun 03, 2015 | 101.72 | 102.96 | 101.10 | 102.86 | 51,540 | +1.42(+1.40%) |
Jun 02, 2015 | 101.69 | 101.96 | 100.92 | 101.44 | 55,833 | -0.21(-0.21%) |
Jun 01, 2015 | 101.39 | 102.32 | 100.44 | 101.65 | 56,090 | +0.58(+0.57%) |
May 29, 2015 | 102.84 | 102.93 | 100.80 | 101.07 | 105,921 | -2.05(-1.99%) |
May 28, 2015 | 102.87 | 103.39 | 101.92 | 103.12 | 40,572 | +0.25(+0.24%) |
May 27, 2015 | 102.18 | 103.30 | 101.75 | 102.87 | 54,176 | +0.80(+0.78%) |
May 26, 2015 | 102.62 | 103.38 | 101.47 | 102.07 | 63,110 | -0.56(-0.55%) |
May 25, 2015 | 103.18 | 103.43 | 102.49 | 102.63 | 10,848 | -0.31(-0.30%) |
May 22, 2015 | 103.31 | 103.31 | 101.80 | 102.94 | 66,196 | -0.33(-0.32%) |
May 21, 2015 | 102.55 | 103.44 | 102.10 | 103.27 | 42,313 | +0.95(+0.93%) |
May 20, 2015 | 103.50 | 103.56 | 102.07 | 102.32 | 44,692 | -1.06(-1.03%) |
May 19, 2015 | 103.23 | 103.59 | 102.34 | 103.38 | 55,514 | +0.52(+0.51%) |
May 15, 2015 | 102.86 | 102.86 | 102.86 | 0 | +0.78(+0.76%) | |
May 14, 2015 | 100.00 | 102.30 | 99.46 | 102.08 | 109,049 | +2.17(+2.17%) |
May 13, 2015 | 99.60 | 100.92 | 97.99 | 99.91 | 116,716 | +0.11(+0.11%) |
May 12, 2015 | 102.00 | 102.00 | 99.46 | 99.80 | 144,756 | -1.28(-1.27%) |
May 11, 2015 | 101.24 | 102.17 | 100.55 | 101.08 | 57,941 | -0.06(-0.06%) |
May 08, 2015 | 101.49 | 102.15 | 101.01 | 101.14 | 56,757 | -0.10(-0.10%) |
May 07, 2015 | 101.58 | 101.81 | 100.22 | 101.24 | 67,248 | -0.24(-0.24%) |
May 06, 2015 | 100.00 | 101.59 | 99.32 | 101.48 | 90,664 | +1.84(+1.85%) |
May 05, 2015 | 101.06 | 101.06 | 98.46 | 99.64 | 65,547 | -1.36(-1.35%) |
May 04, 2015 | 99.91 | 101.92 | 99.90 | 101.00 | 50,433 | +1.16(+1.16%) |
May 01, 2015 | 99.59 | 100.42 | 99.25 | 99.84 | 46,063 | +0.18(+0.18%) |
Apr 30, 2015 | 101.36 | 101.38 | 99.01 | 99.66 | 120,370 | -1.98(-1.95%) |
Apr 29, 2015 | 102.01 | 102.41 | 101.14 | 101.64 | 51,374 | -0.36(-0.35%) |
Apr 28, 2015 | 102.02 | 102.46 | 101.07 | 102.00 | 47,820 | -0.51(-0.50%) |
Apr 27, 2015 | 102.56 | 103.06 | 101.79 | 102.51 | 50,361 | +0.22(+0.22%) |
Apr 24, 2015 | 102.56 | 102.82 | 102.22 | 102.29 | 34,056 | -0.05(-0.05%) |
Apr 23, 2015 | 102.22 | 103.00 | 101.61 | 102.34 | 75,076 | -0.04(-0.04%) |
Apr 22, 2015 | 104.40 | 104.40 | 101.97 | 102.38 | 59,000 | -2.00(-1.92%) |
Apr 21, 2015 | 103.38 | 104.59 | 103.17 | 104.38 | 94,692 | +1.29(+1.25%) |
Apr 20, 2015 | 104.26 | 104.99 | 102.60 | 103.09 | 68,071 | -0.78(-0.75%) |
Apr 17, 2015 | 104.20 | 104.20 | 102.74 | 103.87 | 68,445 | -0.29(-0.28%) |
Apr 16, 2015 | 104.64 | 104.75 | 103.32 | 104.16 | 72,009 | -0.49(-0.47%) |
Apr 15, 2015 | 106.31 | 106.31 | 104.38 | 104.65 | 80,952 | -1.12(-1.06%) |
Apr 14, 2015 | 106.92 | 106.92 | 105.61 | 105.77 | 44,017 | -0.89(-0.83%) |
Apr 13, 2015 | 106.09 | 106.83 | 105.78 | 106.66 | 48,120 | +0.70(+0.66%) |
Apr 10, 2015 | 106.27 | 106.60 | 105.68 | 105.96 | 42,098 | -0.40(-0.38%) |
Apr 09, 2015 | 105.65 | 106.90 | 105.55 | 106.36 | 123,422 | +0.91(+0.86%) |
Apr 08, 2015 | 104.80 | 106.54 | 104.64 | 105.45 | 151,664 | +0.90(+0.86%) |
Apr 07, 2015 | 103.55 | 105.37 | 103.55 | 104.55 | 83,751 | +1.23(+1.19%) |
Apr 06, 2015 | 103.33 | 104.42 | 103.06 | 103.32 | 82,107 | +0.00(+0.00%) |
Apr 02, 2015 | 103.32 | 103.32 | 103.32 | 0 | +1.71(+1.68%) | |
Apr 01, 2015 | 100.31 | 101.90 | 98.78 | 101.61 | 114,260 | +1.29(+1.29%) |
Mar 31, 2015 | 101.28 | 101.47 | 100.10 | 100.32 | 109,930 | -1.24(-1.22%) |
Mar 30, 2015 | 101.24 | 102.23 | 100.52 | 101.56 | 67,528 | +0.60(+0.59%) |
Mar 27, 2015 | 101.18 | 102.50 | 100.00 | 100.96 | 65,858 | -0.11(-0.11%) |
Mar 26, 2015 | 102.11 | 102.97 | 100.75 | 101.07 | 99,182 | -1.44(-1.40%) |
Mar 25, 2015 | 103.01 | 104.45 | 102.22 | 102.51 | 108,826 | -0.98(-0.95%) |
Mar 24, 2015 | 100.88 | 103.67 | 100.88 | 103.49 | 132,337 | +2.40(+2.37%) |
Mar 23, 2015 | 101.54 | 102.18 | 100.77 | 101.09 | 119,161 | -0.64(-0.63%) |
Mar 20, 2015 | 102.06 | 102.07 | 100.42 | 101.73 | 299,910 | +0.96(+0.95%) |
Mar 19, 2015 | 101.50 | 101.65 | 100.45 | 100.77 | 108,757 | -0.74(-0.73%) |
Mar 18, 2015 | 100.27 | 102.42 | 99.65 | 101.51 | 106,810 | +1.24(+1.24%) |
Mar 17, 2015 | 99.55 | 100.94 | 98.65 | 100.27 | 99,788 | -0.10(-0.10%) |
Mar 16, 2015 | 100.23 | 101.88 | 99.16 | 100.37 | 121,458 | +1.72(+1.74%) |
Mar 13, 2015 | 98.89 | 99.08 | 97.89 | 98.65 | 88,290 | -0.38(-0.38%) |
Mar 12, 2015 | 98.41 | 100.20 | 98.07 | 99.03 | 134,937 | +0.62(+0.63%) |
Mar 11, 2015 | 98.44 | 99.45 | 97.83 | 98.41 | 95,665 | -0.18(-0.18%) |
Mar 10, 2015 | 99.82 | 99.87 | 98.40 | 98.59 | 163,964 | -1.35(-1.35%) |
Mar 09, 2015 | 100.40 | 100.55 | 99.00 | 99.94 | 183,036 | -0.45(-0.45%) |
Mar 06, 2015 | 103.98 | 104.39 | 99.54 | 100.39 | 260,950 | -3.83(-3.67%) |
Mar 05, 2015 | 104.27 | 107.01 | 103.90 | 104.22 | 115,331 | -0.76(-0.72%) |
Mar 04, 2015 | 105.87 | 103.82 | 104.98 | 96,513 | +0.15(+0.14%) | |
Mar 03, 2015 | 106.44 | 106.44 | 103.48 | 104.83 | 115,600 | -1.28(-1.21%) |
Mar 02, 2015 | 106.00 | 106.25 | 104.31 | 106.11 | 194,093 | +0.06(+0.06%) |
Feb 27, 2015 | 104.66 | 106.39 | 104.66 | 106.05 | 204,739 | +0.78(+0.74%) |
Feb 26, 2015 | 105.00 | 106.16 | 104.38 | 105.27 | 126,542 | +1.99(+1.93%) |
Feb 25, 2015 | 106.70 | 106.75 | 103.08 | 103.28 | 226,356 | -3.21(-3.01%) |
Feb 24, 2015 | 105.45 | 106.82 | 105.45 | 106.49 | 68,024 | +1.24(+1.18%) |
Feb 23, 2015 | 104.73 | 105.33 | 104.26 | 105.25 | 150,925 | +0.52(+0.50%) |
Feb 20, 2015 | 104.31 | 105.05 | 103.50 | 104.73 | 76,656 | +0.71(+0.68%) |
Feb 19, 2015 | 103.10 | 104.34 | 102.71 | 104.02 | 78,307 | +1.02(+0.99%) |
Feb 18, 2015 | 103.64 | 103.92 | 102.57 | 103.00 | 64,254 | -0.64(-0.62%) |
Feb 17, 2015 | 102.64 | 104.54 | 102.50 | 103.64 | 208,922 | +1.19(+1.16%) |
Feb 13, 2015 | 102.45 | 102.45 | 102.45 | 0 | -0.36(-0.35%) | |
Feb 12, 2015 | 103.28 | 103.37 | 101.65 | 102.81 | 105,908 | -0.19(-0.18%) |
Feb 11, 2015 | 102.98 | 104.03 | 101.28 | 103.00 | 153,683 | +0.86(+0.84%) |
Feb 10, 2015 | 99.71 | 102.44 | 99.41 | 102.14 | 96,379 | +2.82(+2.84%) |
Feb 09, 2015 | 99.95 | 100.46 | 99.14 | 99.32 | 60,008 | -0.57(-0.57%) |
Feb 06, 2015 | 100.48 | 100.86 | 98.95 | 99.89 | 104,858 | -0.11(-0.11%) |
Feb 05, 2015 | 100.06 | 102.02 | 98.84 | 100.00 | 108,779 | +0.15(+0.15%) |
Feb 04, 2015 | 100.59 | 101.30 | 99.48 | 99.85 | 85,463 | -0.69(-0.69%) |
Feb 03, 2015 | 102.50 | 102.50 | 99.96 | 100.54 | 79,745 | -1.54(-1.51%) |