Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 44.17 | 47.49 | 43.76 | 47.01 | 4,649,051 | +2.29(+5.11%) |
Jan 28, 2016 | 48.97 | 49.26 | 43.77 | 44.73 | 11,218,185 | -10.07(-18.37%) |
Jan 27, 2016 | 55.34 | 56.82 | 53.71 | 54.80 | 3,472,934 | -1.03(-1.85%) |
Jan 26, 2016 | 54.22 | 55.86 | 53.69 | 55.83 | 2,604,559 | +2.21(+4.12%) |
Jan 25, 2016 | 55.62 | 56.05 | 53.49 | 53.62 | 3,074,824 | -3.04(-5.37%) |
Jan 22, 2016 | 56.07 | 58.53 | 54.82 | 56.66 | 2,667,731 | +2.38(+4.39%) |
Jan 21, 2016 | 53.38 | 55.86 | 52.70 | 54.27 | 2,764,101 | +0.88(+1.65%) |
Jan 20, 2016 | 51.40 | 53.98 | 49.31 | 53.39 | 2,926,112 | +0.40(+0.76%) |
Jan 19, 2016 | 54.97 | 55.63 | 51.98 | 52.99 | 2,505,743 | -0.88(-1.64%) |
Jan 15, 2016 | 54.52 | 53.87 | 53.87 | 53.87 | 3,200,086 | -2.20(-3.92%) |
Jan 14, 2016 | 57.14 | 57.23 | 53.65 | 56.07 | 3,640,928 | -0.59(-1.04%) |
Jan 13, 2016 | 60.80 | 62.33 | 55.54 | 56.66 | 2,878,805 | -3.47(-5.78%) |
Jan 12, 2016 | 60.83 | 62.66 | 58.54 | 60.13 | 2,209,589 | +0.31(+0.52%) |
Jan 11, 2016 | 61.01 | 61.19 | 58.65 | 59.82 | 1,710,703 | -0.83(-1.38%) |
Jan 08, 2016 | 61.87 | 62.59 | 60.36 | 60.65 | 2,064,304 | -0.54(-0.88%) |
Jan 07, 2016 | 63.68 | 63.74 | 60.56 | 61.19 | 3,449,432 | -4.26(-6.51%) |
Jan 06, 2016 | 67.46 | 67.85 | 64.77 | 65.45 | 2,801,246 | -3.29(-4.78%) |
Jan 05, 2016 | 69.52 | 69.97 | 68.09 | 68.74 | 1,636,317 | -0.70(-1.00%) |
Jan 04, 2016 | 69.78 | 70.17 | 67.44 | 69.44 | 2,300,240 | -1.75(-2.45%) |
Dec 31, 2015 | 70.72 | 71.18 | 71.18 | 71.18 | 1,569,063 | -0.14(-0.19%) |
Dec 30, 2015 | 71.44 | 72.22 | 71.05 | 71.32 | 1,112,080 | -0.63(-0.87%) |
Dec 29, 2015 | 71.71 | 72.49 | 70.95 | 71.95 | 1,148,645 | +0.83(+1.17%) |
Dec 28, 2015 | 72.06 | 72.37 | 69.73 | 71.11 | 1,553,642 | -2.09(-2.86%) |
Dec 24, 2015 | 73.36 | 73.20 | 73.20 | 73.20 | 794,773 | -0.22(-0.29%) |
Dec 23, 2015 | 71.42 | 73.68 | 71.15 | 73.42 | 2,155,580 | +2.72(+3.84%) |
Dec 22, 2015 | 68.01 | 71.31 | 67.76 | 70.70 | 2,172,397 | +2.94(+4.34%) |
Dec 21, 2015 | 66.24 | 68.84 | 66.10 | 67.76 | 2,068,456 | +1.84(+2.78%) |
Dec 18, 2015 | 65.46 | 66.97 | 64.79 | 65.92 | 2,721,386 | +0.27(+0.42%) |
Dec 17, 2015 | 67.93 | 67.93 | 65.62 | 65.65 | 1,744,647 | -2.29(-3.37%) |
Dec 16, 2015 | 66.94 | 68.09 | 66.28 | 67.93 | 1,645,066 | +1.62(+2.44%) |
Dec 15, 2015 | 65.95 | 67.62 | 65.71 | 66.32 | 1,708,298 | +1.42(+2.19%) |
Dec 14, 2015 | 65.81 | 66.02 | 62.83 | 64.89 | 2,599,228 | -1.40(-2.12%) |
Dec 11, 2015 | 68.32 | 69.19 | 66.02 | 66.30 | 1,876,190 | -3.41(-4.90%) |
Dec 10, 2015 | 69.37 | 70.74 | 69.25 | 69.71 | 1,344,761 | -0.03(-0.04%) |
Dec 09, 2015 | 68.56 | 71.30 | 68.47 | 69.74 | 2,670,377 | +3.08(+4.62%) |
Dec 08, 2015 | 67.51 | 68.47 | 66.24 | 66.66 | 2,797,136 | -2.48(-3.59%) |
Dec 07, 2015 | 71.93 | 71.96 | 68.40 | 69.14 | 2,715,939 | -3.61(-4.96%) |
Dec 04, 2015 | 73.30 | 74.06 | 72.61 | 72.75 | 1,697,889 | -1.04(-1.41%) |
Dec 03, 2015 | 75.15 | 76.17 | 73.16 | 73.79 | 1,608,677 | -0.99(-1.33%) |
Dec 02, 2015 | 76.39 | 76.73 | 74.16 | 74.78 | 1,524,663 | -2.16(-2.81%) |
Dec 01, 2015 | 77.16 | 77.84 | 75.98 | 76.94 | 1,557,321 | -0.26(-0.33%) |
Nov 30, 2015 | 75.91 | 77.70 | 75.69 | 77.20 | 1,461,524 | +1.48(+1.96%) |
Nov 27, 2015 | 75.87 | 76.73 | 75.36 | 75.72 | 462,785 | -0.71(-0.92%) |
Nov 25, 2015 | 76.28 | 76.42 | 76.42 | 76.42 | 1,200,261 | +0.46(+0.61%) |
Nov 24, 2015 | 74.45 | 76.90 | 74.33 | 75.96 | 2,150,118 | +1.25(+1.67%) |
Nov 23, 2015 | 73.99 | 75.04 | 73.94 | 74.72 | 1,343,787 | +0.55(+0.74%) |
Nov 20, 2015 | 74.57 | 75.49 | 73.83 | 74.17 | 1,185,672 | +0.02(+0.03%) |
Nov 19, 2015 | 75.04 | 75.52 | 73.62 | 74.15 | 1,440,132 | -1.40(-1.86%) |
Nov 18, 2015 | 74.70 | 75.77 | 74.42 | 75.55 | 1,453,131 | +1.31(+1.76%) |
Nov 17, 2015 | 74.79 | 76.40 | 74.00 | 74.24 | 2,036,844 | +0.89(+1.22%) |
Nov 16, 2015 | 72.67 | 73.88 | 72.25 | 73.35 | 1,605,970 | +0.60(+0.82%) |
Nov 13, 2015 | 72.15 | 73.42 | 71.74 | 72.75 | 1,915,596 | +0.64(+0.88%) |
Nov 12, 2015 | 74.05 | 74.89 | 71.95 | 72.11 | 2,590,290 | -3.43(-4.55%) |
Nov 11, 2015 | 76.51 | 76.51 | 75.24 | 75.55 | 1,347,519 | -0.72(-0.94%) |
Nov 10, 2015 | 75.73 | 76.63 | 74.85 | 76.27 | 1,330,353 | +0.22(+0.28%) |
Nov 09, 2015 | 77.91 | 78.46 | 74.75 | 76.05 | 1,882,271 | -2.30(-2.93%) |
Nov 06, 2015 | 76.00 | 78.68 | 75.58 | 78.35 | 1,991,585 | +1.47(+1.91%) |
Nov 05, 2015 | 74.96 | 77.15 | 74.27 | 76.87 | 2,056,561 | +1.75(+2.32%) |
Nov 04, 2015 | 75.89 | 76.46 | 74.56 | 75.13 | 977,998 | -0.40(-0.53%) |
Nov 03, 2015 | 74.48 | 76.63 | 74.23 | 75.53 | 1,856,018 | +0.91(+1.22%) |
Nov 02, 2015 | 73.44 | 75.15 | 73.33 | 74.62 | 1,357,635 | +1.16(+1.58%) |
Oct 30, 2015 | 73.22 | 74.10 | 72.57 | 73.46 | 1,543,147 | +0.59(+0.81%) |
Oct 29, 2015 | 72.57 | 74.01 | 71.90 | 72.87 | 1,486,412 | -0.42(-0.58%) |
Oct 28, 2015 | 70.97 | 73.74 | 70.58 | 73.29 | 1,639,403 | +2.66(+3.76%) |
Oct 27, 2015 | 71.11 | 71.92 | 69.90 | 70.63 | 1,598,195 | -1.84(-2.53%) |
Oct 26, 2015 | 72.75 | 73.60 | 71.75 | 72.47 | 2,257,854 | -0.11(-0.15%) |
Oct 23, 2015 | 72.76 | 74.55 | 71.73 | 72.58 | 2,728,674 | +0.06(+0.08%) |
Oct 22, 2015 | 68.51 | 73.44 | 67.98 | 72.52 | 5,883,394 | +6.57(+9.97%) |
Oct 21, 2015 | 65.43 | 66.92 | 63.79 | 65.94 | 3,496,102 | +0.97(+1.50%) |
Oct 20, 2015 | 63.80 | 66.46 | 63.02 | 64.97 | 2,915,491 | +0.80(+1.25%) |
Oct 19, 2015 | 65.23 | 65.68 | 63.80 | 64.17 | 2,260,732 | -1.47(-2.24%) |
Oct 16, 2015 | 67.89 | 67.89 | 64.80 | 65.64 | 2,829,971 | -2.34(-3.44%) |
Oct 15, 2015 | 68.20 | 68.57 | 65.77 | 67.97 | 2,618,111 | -0.91(-1.32%) |
Oct 14, 2015 | 68.65 | 69.68 | 67.59 | 68.89 | 2,101,595 | +0.19(+0.27%) |
Oct 13, 2015 | 67.46 | 70.60 | 66.74 | 68.70 | 2,370,859 | +0.48(+0.70%) |
Oct 12, 2015 | 69.19 | 69.42 | 67.65 | 68.22 | 1,740,997 | -1.22(-1.75%) |
Oct 09, 2015 | 69.73 | 70.70 | 68.32 | 69.44 | 2,211,988 | +0.23(+0.33%) |
Oct 08, 2015 | 66.90 | 70.19 | 66.33 | 69.21 | 2,689,582 | +2.58(+3.87%) |
Oct 07, 2015 | 65.53 | 67.93 | 64.70 | 66.63 | 3,216,468 | +2.13(+3.30%) |
Oct 06, 2015 | 63.17 | 65.08 | 63.07 | 64.50 | 2,299,615 | +1.30(+2.05%) |
Oct 05, 2015 | 59.37 | 63.81 | 59.32 | 63.20 | 2,674,241 | +4.67(+7.98%) |
Oct 02, 2015 | 57.90 | 58.56 | 56.34 | 58.53 | 3,875,477 | -0.19(-0.32%) |
Oct 01, 2015 | 59.45 | 60.81 | 58.35 | 58.72 | 3,397,067 | -0.21(-0.35%) |
Sep 30, 2015 | 59.47 | 60.57 | 58.19 | 58.93 | 2,372,304 | +0.11(+0.18%) |
Sep 29, 2015 | 58.56 | 59.36 | 57.52 | 58.82 | 1,556,860 | +0.45(+0.77%) |
Sep 28, 2015 | 61.13 | 61.29 | 58.22 | 58.37 | 2,209,887 | -3.26(-5.29%) |
Sep 25, 2015 | 63.27 | 63.66 | 61.07 | 61.62 | 2,610,074 | +0.97(+1.60%) |
Sep 24, 2015 | 60.89 | 61.55 | 57.96 | 60.65 | 3,428,929 | -1.46(-2.35%) |
Sep 23, 2015 | 65.51 | 65.68 | 61.40 | 62.12 | 2,677,239 | -3.34(-5.10%) |
Sep 22, 2015 | 65.28 | 65.94 | 64.44 | 65.45 | 1,745,201 | -0.89(-1.35%) |
Sep 21, 2015 | 66.64 | 67.34 | 65.81 | 66.34 | 1,962,422 | +0.47(+0.72%) |
Sep 18, 2015 | 66.91 | 67.38 | 65.35 | 65.87 | 2,830,871 | -2.42(-3.55%) |
Sep 17, 2015 | 70.45 | 70.84 | 68.03 | 68.30 | 3,192,771 | -2.63(-3.71%) |
Sep 16, 2015 | 68.67 | 71.10 | 68.51 | 70.93 | 2,361,462 | +2.40(+3.51%) |
Sep 15, 2015 | 66.52 | 68.64 | 66.52 | 68.52 | 1,418,894 | +2.16(+3.25%) |
Sep 14, 2015 | 67.88 | 68.13 | 66.14 | 66.36 | 1,810,025 | -1.79(-2.62%) |
Sep 11, 2015 | 67.02 | 68.24 | 66.34 | 68.15 | 1,274,281 | +0.46(+0.68%) |
Sep 10, 2015 | 67.83 | 69.15 | 67.29 | 67.69 | 1,817,718 | -0.24(-0.35%) |
Sep 09, 2015 | 67.65 | 70.63 | 66.68 | 67.92 | 3,795,630 | +1.21(+1.81%) |
Sep 08, 2015 | 66.21 | 66.95 | 65.14 | 66.72 | 1,593,797 | +1.87(+2.89%) |
Sep 04, 2015 | 65.37 | 64.84 | 64.84 | 64.84 | 1,573,445 | -1.72(-2.58%) |
Sep 03, 2015 | 66.24 | 67.52 | 65.04 | 66.56 | 2,702,639 | +0.46(+0.70%) |
Sep 02, 2015 | 66.25 | 67.67 | 64.28 | 66.10 | 2,695,927 | +1.98(+3.09%) |
Sep 01, 2015 | 66.05 | 66.65 | 63.79 | 64.12 | 2,394,035 | -3.92(-5.76%) |
Aug 31, 2015 | 65.55 | 68.28 | 64.97 | 68.03 | 2,402,087 | +2.23(+3.39%) |
Aug 28, 2015 | 66.65 | 67.91 | 65.28 | 65.81 | 2,342,567 | -1.22(-1.82%) |
Aug 27, 2015 | 63.78 | 67.48 | 63.42 | 67.02 | 3,305,165 | +4.70(+7.54%) |
Aug 26, 2015 | 61.11 | 62.40 | 59.83 | 62.32 | 2,527,117 | +2.63(+4.41%) |
Aug 25, 2015 | 62.28 | 62.60 | 59.66 | 59.69 | 3,191,016 | -0.09(-0.15%) |
Aug 24, 2015 | 55.82 | 62.76 | 55.60 | 59.78 | 4,380,297 | -0.73(-1.20%) |
Aug 21, 2015 | 61.89 | 62.70 | 60.48 | 60.51 | 2,634,961 | -2.84(-4.48%) |
Aug 20, 2015 | 63.44 | 65.15 | 63.32 | 63.34 | 2,374,131 | -0.99(-1.54%) |
Aug 19, 2015 | 63.89 | 65.38 | 63.70 | 64.33 | 2,027,887 | +0.05(+0.08%) |
Aug 18, 2015 | 63.88 | 64.70 | 63.88 | 64.28 | 1,599,265 | -0.07(-0.11%) |
Aug 17, 2015 | 63.94 | 64.43 | 63.00 | 64.35 | 1,151,847 | +0.25(+0.38%) |
Aug 14, 2015 | 63.07 | 64.17 | 63.07 | 64.11 | 1,743,804 | +1.00(+1.59%) |
Aug 13, 2015 | 65.38 | 65.58 | 62.94 | 63.11 | 2,309,321 | -1.92(-2.96%) |
Aug 12, 2015 | 63.67 | 65.20 | 62.83 | 65.03 | 2,026,721 | +0.42(+0.65%) |
Aug 11, 2015 | 64.55 | 65.75 | 63.40 | 64.61 | 2,758,992 | -0.85(-1.30%) |
Aug 10, 2015 | 63.53 | 66.23 | 62.98 | 65.46 | 2,646,417 | +2.85(+4.54%) |
Aug 07, 2015 | 64.18 | 64.88 | 62.48 | 62.62 | 1,895,760 | -1.82(-2.82%) |
Aug 06, 2015 | 64.09 | 64.97 | 63.45 | 64.43 | 2,348,231 | +0.19(+0.29%) |
Aug 05, 2015 | 64.76 | 65.81 | 64.07 | 64.24 | 1,835,562 | -0.03(-0.05%) |
Aug 04, 2015 | 64.77 | 65.65 | 63.95 | 64.27 | 1,937,510 | +0.22(+0.34%) |
Aug 03, 2015 | 65.22 | 65.39 | 63.89 | 64.06 | 2,219,719 | -1.68(-2.55%) |
Jul 31, 2015 | 65.65 | 67.21 | 65.53 | 65.74 | 2,540,326 | +0.44(+0.68%) |
Jul 30, 2015 | 64.77 | 65.47 | 63.67 | 65.29 | 2,149,354 | -0.33(-0.51%) |
Jul 29, 2015 | 65.90 | 66.28 | 65.01 | 65.63 | 3,788,809 | -0.05(-0.07%) |
Jul 28, 2015 | 64.63 | 66.24 | 64.38 | 65.68 | 3,908,685 | +1.74(+2.72%) |
Jul 27, 2015 | 63.02 | 65.30 | 61.83 | 63.94 | 5,001,756 | +0.43(+0.68%) |
Jul 24, 2015 | 65.50 | 65.50 | 61.29 | 63.51 | 12,795,047 | -2.22(-3.37%) |
Jul 23, 2015 | 70.53 | 73.52 | 65.49 | 65.73 | 13,329,005 | -10.45(-13.72%) |
Jul 22, 2015 | 76.94 | 77.01 | 75.38 | 76.18 | 3,168,042 | -1.12(-1.45%) |
Jul 21, 2015 | 77.77 | 78.63 | 76.87 | 77.30 | 2,295,452 | -0.42(-0.54%) |
Jul 20, 2015 | 79.00 | 79.28 | 77.63 | 77.72 | 2,808,585 | -2.02(-2.54%) |
Jul 17, 2015 | 80.40 | 80.80 | 78.80 | 79.74 | 2,206,518 | -0.51(-0.64%) |
Jul 16, 2015 | 79.44 | 80.78 | 79.01 | 80.25 | 2,097,163 | +1.62(+2.06%) |
Jul 15, 2015 | 80.53 | 80.67 | 78.58 | 78.63 | 2,824,805 | -2.15(-2.66%) |
Jul 14, 2015 | 80.37 | 81.01 | 79.89 | 80.78 | 1,474,506 | +0.30(+0.38%) |
Jul 13, 2015 | 80.67 | 81.08 | 79.93 | 80.48 | 1,678,451 | +0.61(+0.76%) |
Jul 10, 2015 | 80.90 | 81.04 | 79.66 | 79.87 | 1,491,181 | +0.02(+0.02%) |
Jul 09, 2015 | 79.97 | 81.75 | 79.82 | 79.85 | 2,493,613 | +1.30(+1.65%) |
Jul 08, 2015 | 81.39 | 81.57 | 77.42 | 78.55 | 3,007,196 | -3.20(-3.91%) |
Jul 07, 2015 | 81.74 | 82.12 | 78.58 | 81.75 | 2,346,158 | +0.06(+0.07%) |
Jul 06, 2015 | 81.75 | 83.67 | 81.08 | 81.69 | 1,770,745 | -1.01(-1.22%) |
Jul 02, 2015 | 82.14 | 82.70 | 82.70 | 82.70 | 1,822,913 | +0.67(+0.81%) |
Jul 01, 2015 | 86.00 | 86.34 | 81.41 | 82.04 | 4,210,734 | -3.94(-4.59%) |
Jun 30, 2015 | 86.47 | 86.94 | 85.86 | 85.98 | 1,843,870 | +0.37(+0.44%) |
Jun 29, 2015 | 87.22 | 87.72 | 85.45 | 85.61 | 2,263,748 | -2.68(-3.03%) |
Jun 26, 2015 | 88.17 | 88.35 | 87.45 | 88.29 | 1,597,996 | +0.38(+0.44%) |
Jun 25, 2015 | 90.88 | 90.88 | 87.32 | 87.90 | 2,152,171 | -2.69(-2.97%) |
Jun 24, 2015 | 90.78 | 91.25 | 89.86 | 90.59 | 1,159,290 | -0.25(-0.27%) |
Jun 23, 2015 | 90.67 | 91.60 | 90.31 | 90.84 | 1,851,161 | +0.43(+0.48%) |
Jun 22, 2015 | 90.52 | 90.92 | 89.42 | 90.41 | 1,531,982 | +0.21(+0.23%) |
Jun 19, 2015 | 90.45 | 90.99 | 90.04 | 90.20 | 1,436,798 | -0.65(-0.71%) |
Jun 18, 2015 | 89.07 | 91.26 | 89.01 | 90.85 | 1,941,520 | +2.01(+2.26%) |
Jun 17, 2015 | 87.27 | 89.34 | 87.16 | 88.84 | 2,175,005 | +1.74(+1.99%) |
Jun 16, 2015 | 87.44 | 87.83 | 85.25 | 87.10 | 3,657,078 | -2.34(-2.61%) |
Jun 15, 2015 | 89.08 | 89.77 | 88.17 | 89.43 | 1,512,236 | -0.29(-0.33%) |
Jun 12, 2015 | 89.14 | 90.52 | 88.19 | 89.73 | 2,369,650 | +1.69(+1.92%) |
Jun 11, 2015 | 88.09 | 88.67 | 87.92 | 88.04 | 1,330,597 | +0.04(+0.04%) |
Jun 10, 2015 | 87.89 | 88.65 | 87.40 | 88.00 | 1,925,168 | +0.78(+0.90%) |
Jun 09, 2015 | 88.54 | 88.88 | 86.80 | 87.22 | 2,385,551 | -1.43(-1.62%) |
Jun 08, 2015 | 90.15 | 90.59 | 88.48 | 88.65 | 1,666,838 | -1.49(-1.65%) |
Jun 05, 2015 | 89.80 | 90.54 | 89.15 | 90.14 | 1,332,473 | +0.66(+0.73%) |
Jun 04, 2015 | 89.15 | 90.13 | 89.00 | 89.48 | 2,156,620 | -0.43(-0.48%) |
Jun 03, 2015 | 90.55 | 91.20 | 89.47 | 89.92 | 2,281,676 | -0.42(-0.47%) |
Jun 02, 2015 | 88.51 | 91.14 | 88.49 | 90.34 | 2,937,853 | +1.65(+1.86%) |
Jun 01, 2015 | 88.00 | 89.11 | 86.86 | 88.69 | 4,026,220 | +1.44(+1.65%) |
May 29, 2015 | 90.94 | 91.57 | 86.25 | 87.25 | 10,910,698 | -5.93(-6.36%) |
May 28, 2015 | 99.11 | 99.11 | 92.50 | 93.17 | 9,123,956 | -9.37(-9.14%) |
May 27, 2015 | 102.50 | 103.47 | 102.14 | 102.54 | 1,177,496 | +0.14(+0.13%) |
May 26, 2015 | 102.74 | 103.15 | 101.94 | 102.41 | 1,440,846 | -0.52(-0.51%) |
May 22, 2015 | 103.03 | 102.93 | 102.93 | 102.93 | 1,181,612 | -0.24(-0.23%) |
May 21, 2015 | 101.08 | 103.85 | 101.08 | 103.16 | 2,361,147 | +1.84(+1.82%) |
May 20, 2015 | 100.05 | 101.47 | 99.20 | 101.32 | 1,273,306 | +1.22(+1.22%) |
May 19, 2015 | 102.21 | 102.32 | 99.74 | 100.10 | 1,481,814 | -1.57(-1.54%) |
May 18, 2015 | 101.28 | 101.85 | 100.58 | 101.67 | 1,075,684 | +0.43(+0.43%) |
May 15, 2015 | 100.98 | 101.54 | 99.01 | 101.24 | 1,667,731 | +0.12(+0.12%) |
May 14, 2015 | 101.89 | 102.29 | 100.55 | 101.12 | 1,000,532 | -0.42(-0.41%) |
May 13, 2015 | 101.07 | 102.72 | 100.98 | 101.54 | 2,179,479 | +0.49(+0.48%) |
May 12, 2015 | 98.81 | 101.47 | 98.30 | 101.05 | 2,767,051 | +1.31(+1.31%) |
May 11, 2015 | 99.29 | 100.08 | 97.78 | 99.75 | 2,116,895 | +0.24(+0.24%) |
May 08, 2015 | 98.58 | 99.60 | 98.11 | 99.51 | 972,622 | +2.07(+2.12%) |
May 07, 2015 | 97.65 | 98.18 | 96.17 | 97.44 | 1,540,163 | -0.54(-0.55%) |
May 06, 2015 | 99.10 | 99.69 | 97.48 | 97.98 | 1,909,096 | -0.67(-0.68%) |
May 05, 2015 | 97.36 | 101.01 | 97.25 | 98.65 | 2,915,753 | +1.48(+1.53%) |
May 04, 2015 | 97.59 | 98.12 | 96.66 | 97.17 | 914,859 | -0.25(-0.25%) |
May 01, 2015 | 95.07 | 97.68 | 95.07 | 97.41 | 1,379,270 | +2.64(+2.79%) |
Apr 30, 2015 | 95.39 | 96.79 | 94.35 | 94.77 | 1,451,303 | -1.16(-1.21%) |
Apr 29, 2015 | 94.23 | 96.65 | 94.12 | 95.93 | 1,994,121 | +1.49(+1.58%) |
Apr 28, 2015 | 94.76 | 95.15 | 93.42 | 94.44 | 1,562,503 | -0.27(-0.29%) |
Apr 27, 2015 | 95.17 | 96.05 | 94.23 | 94.71 | 1,812,571 | -0.12(-0.12%) |
Apr 24, 2015 | 97.41 | 97.57 | 94.54 | 94.83 | 2,133,447 | -1.85(-1.92%) |
Apr 23, 2015 | 94.25 | 97.15 | 94.20 | 96.69 | 2,749,659 | +2.69(+2.86%) |
Apr 22, 2015 | 92.24 | 95.69 | 91.97 | 94.00 | 6,949,338 | -2.07(-2.16%) |
Apr 21, 2015 | 97.39 | 97.57 | 95.06 | 96.07 | 2,817,745 | -0.94(-0.97%) |
Apr 20, 2015 | 96.17 | 97.29 | 95.18 | 97.01 | 2,412,959 | +2.36(+2.49%) |
Apr 17, 2015 | 94.86 | 95.29 | 93.48 | 94.65 | 2,242,606 | -1.01(-1.06%) |
Apr 16, 2015 | 96.89 | 97.13 | 95.59 | 95.67 | 1,628,972 | -1.78(-1.82%) |
Apr 15, 2015 | 95.77 | 98.15 | 94.93 | 97.44 | 1,875,186 | +1.70(+1.77%) |
Apr 14, 2015 | 93.75 | 95.83 | 93.71 | 95.74 | 1,706,325 | +1.71(+1.82%) |
Apr 13, 2015 | 94.16 | 94.94 | 93.81 | 94.04 | 1,459,909 | -0.13(-0.14%) |
Apr 10, 2015 | 93.46 | 94.25 | 92.78 | 94.16 | 1,427,538 | +1.28(+1.37%) |
Apr 09, 2015 | 91.27 | 92.95 | 90.97 | 92.89 | 1,450,895 | +1.46(+1.60%) |
Apr 08, 2015 | 91.23 | 92.38 | 90.02 | 91.43 | 1,472,273 | +0.23(+0.25%) |
Apr 07, 2015 | 91.86 | 92.43 | 91.01 | 91.20 | 1,003,878 | -0.68(-0.74%) |
Apr 06, 2015 | 88.47 | 92.31 | 88.32 | 91.88 | 1,613,106 | +2.92(+3.29%) |
Apr 02, 2015 | 89.67 | 88.95 | 88.95 | 88.95 | 1,602,692 | -0.81(-0.91%) |
Apr 01, 2015 | 88.77 | 90.99 | 88.71 | 89.77 | 1,608,568 | +0.31(+0.35%) |
Mar 31, 2015 | 89.42 | 90.43 | 88.58 | 89.45 | 1,724,193 | -0.69(-0.76%) |
Mar 30, 2015 | 88.94 | 90.59 | 88.82 | 90.14 | 1,254,340 | +1.78(+2.01%) |
Mar 27, 2015 | 88.90 | 89.16 | 87.37 | 88.36 | 2,288,118 | -1.02(-1.14%) |
Mar 26, 2015 | 86.83 | 90.39 | 86.60 | 89.39 | 2,978,283 | +1.88(+2.15%) |
Mar 25, 2015 | 88.12 | 88.90 | 87.50 | 87.50 | 2,268,322 | +0.26(+0.29%) |
Mar 24, 2015 | 86.82 | 88.01 | 86.65 | 87.25 | 1,425,694 | +0.22(+0.25%) |
Mar 23, 2015 | 87.01 | 87.26 | 86.42 | 87.03 | 1,687,564 | -0.16(-0.18%) |
Mar 20, 2015 | 87.40 | 87.63 | 86.48 | 87.19 | 1,930,398 | +0.36(+0.42%) |
Mar 19, 2015 | 87.19 | 87.19 | 86.02 | 86.82 | 1,365,956 | -0.43(-0.49%) |
Mar 18, 2015 | 85.20 | 88.12 | 84.39 | 87.26 | 3,410,397 | +1.56(+1.82%) |
Mar 17, 2015 | 86.12 | 87.11 | 85.57 | 85.70 | 1,674,711 | -0.45(-0.52%) |
Mar 16, 2015 | 86.59 | 87.06 | 85.40 | 86.15 | 1,597,497 | -0.01(-0.01%) |
Mar 13, 2015 | 85.85 | 86.32 | 84.49 | 86.16 | 1,843,346 | -0.39(-0.45%) |
Mar 12, 2015 | 86.23 | 87.40 | 86.13 | 86.55 | 1,401,207 | +0.58(+0.67%) |
Mar 11, 2015 | 85.45 | 86.56 | 84.88 | 85.97 | 1,743,635 | +0.55(+0.64%) |
Mar 10, 2015 | 87.79 | 87.80 | 84.76 | 85.42 | 3,223,806 | -3.70(-4.15%) |
Mar 09, 2015 | 89.30 | 89.50 | 88.44 | 89.12 | 973,799 | +0.31(+0.35%) |
Mar 06, 2015 | 89.05 | 90.73 | 88.56 | 88.81 | 1,759,941 | -1.53(-1.69%) |
Mar 05, 2015 | 90.81 | 90.82 | 89.06 | 90.34 | 1,366,016 | -0.27(-0.30%) |
Mar 04, 2015 | 92.24 | 92.55 | 89.49 | 90.61 | 1,532,615 | -1.93(-2.09%) |
Mar 03, 2015 | 93.12 | 93.71 | 92.23 | 92.55 | 1,219,381 | -0.34(-0.37%) |
Mar 02, 2015 | 93.23 | 93.49 | 91.74 | 92.89 | 1,955,547 | +1.57(+1.72%) |
Feb 27, 2015 | 92.59 | 93.07 | 91.26 | 91.32 | 1,445,877 | -1.18(-1.27%) |
Feb 26, 2015 | 92.59 | 93.07 | 91.65 | 92.50 | 1,306,840 | +0.20(+0.21%) |
Feb 25, 2015 | 92.30 | 92.64 | 91.25 | 92.30 | 1,074,487 | +0.20(+0.21%) |
Feb 24, 2015 | 92.82 | 93.26 | 91.73 | 92.10 | 965,198 | -0.67(-0.72%) |
Feb 23, 2015 | 93.64 | 94.11 | 92.25 | 92.77 | 1,290,964 | -1.41(-1.50%) |
Feb 20, 2015 | 92.92 | 94.23 | 91.78 | 94.18 | 1,220,830 | +1.15(+1.23%) |
Feb 19, 2015 | 92.05 | 93.67 | 91.29 | 93.04 | 1,413,809 | -0.57(-0.61%) |
Feb 18, 2015 | 93.02 | 93.84 | 92.34 | 93.60 | 1,616,944 | +1.08(+1.17%) |
Feb 17, 2015 | 91.20 | 92.99 | 90.72 | 92.53 | 1,557,073 | +1.29(+1.41%) |
Feb 13, 2015 | 90.27 | 91.24 | 91.24 | 91.24 | 1,305,939 | +1.38(+1.54%) |
Feb 12, 2015 | 88.86 | 90.28 | 88.71 | 89.86 | 1,307,641 | +1.48(+1.68%) |
Feb 11, 2015 | 89.08 | 89.18 | 87.51 | 88.37 | 1,636,283 | -0.99(-1.11%) |
Feb 10, 2015 | 90.28 | 90.36 | 88.43 | 89.37 | 1,491,617 | +0.10(+0.11%) |
Feb 09, 2015 | 87.47 | 89.74 | 87.47 | 89.27 | 2,057,841 | +1.23(+1.39%) |
Feb 06, 2015 | 88.45 | 89.30 | 87.09 | 88.04 | 1,662,353 | +0.71(+0.81%) |
Feb 05, 2015 | 87.88 | 88.98 | 86.86 | 87.33 | 2,030,096 | +0.00(+0.00%) |
Feb 04, 2015 | 87.33 | 88.30 | 86.53 | 87.33 | 2,813,366 | -1.07(-1.21%) |
Feb 03, 2015 | 84.27 | 88.63 | 84.07 | 88.40 | 3,636,248 | +4.85(+5.80%) |