Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 88.99 | 90.76 | 88.27 | 90.08 | 3,463,584 | +1.67(+1.89%) |
Jan 28, 2016 | 89.88 | 90.04 | 87.69 | 88.40 | 3,945,991 | -1.17(-1.31%) |
Jan 27, 2016 | 88.87 | 91.92 | 88.87 | 89.58 | 7,209,817 | +2.34(+2.69%) |
Jan 26, 2016 | 85.85 | 87.36 | 85.41 | 87.23 | 2,919,020 | +1.46(+1.71%) |
Jan 25, 2016 | 85.19 | 86.32 | 84.86 | 85.77 | 2,965,258 | +0.45(+0.53%) |
Jan 22, 2016 | 84.12 | 85.35 | 83.97 | 85.32 | 1,905,436 | +1.84(+2.20%) |
Jan 21, 2016 | 83.06 | 83.82 | 82.04 | 83.48 | 2,281,117 | +0.81(+0.98%) |
Jan 20, 2016 | 82.14 | 83.32 | 80.46 | 82.67 | 2,166,361 | -0.51(-0.61%) |
Jan 19, 2016 | 83.54 | 84.27 | 82.28 | 83.18 | 2,954,309 | +0.41(+0.49%) |
Jan 15, 2016 | 80.99 | 82.77 | 82.77 | 82.77 | 3,102,194 | +0.17(+0.21%) |
Jan 14, 2016 | 81.30 | 83.14 | 81.16 | 82.60 | 2,182,498 | +1.46(+1.80%) |
Jan 13, 2016 | 81.37 | 83.35 | 80.67 | 81.14 | 3,399,791 | +0.53(+0.65%) |
Jan 12, 2016 | 79.97 | 80.95 | 79.62 | 80.61 | 1,691,183 | +1.09(+1.37%) |
Jan 11, 2016 | 80.08 | 80.37 | 78.75 | 79.52 | 1,940,675 | -0.33(-0.41%) |
Jan 08, 2016 | 80.86 | 81.49 | 79.66 | 79.85 | 1,735,946 | -0.50(-0.62%) |
Jan 07, 2016 | 81.34 | 81.84 | 79.96 | 80.35 | 2,234,471 | -2.10(-2.55%) |
Jan 06, 2016 | 81.48 | 82.77 | 81.48 | 82.45 | 2,293,704 | -0.13(-0.15%) |
Jan 05, 2016 | 81.87 | 82.69 | 81.75 | 82.57 | 1,688,211 | +0.79(+0.97%) |
Jan 04, 2016 | 83.10 | 83.10 | 81.36 | 81.78 | 2,300,403 | -2.65(-3.14%) |
Dec 31, 2015 | 85.06 | 84.43 | 84.43 | 84.43 | 1,004,858 | -1.19(-1.39%) |
Dec 30, 2015 | 86.05 | 86.41 | 85.46 | 85.62 | 1,349,700 | -0.51(-0.59%) |
Dec 29, 2015 | 85.72 | 86.47 | 85.14 | 86.13 | 1,019,674 | +1.13(+1.33%) |
Dec 28, 2015 | 84.92 | 85.25 | 84.73 | 85.01 | 951,660 | -0.37(-0.43%) |
Dec 24, 2015 | 85.12 | 85.38 | 85.38 | 85.38 | 515,466 | +0.22(+0.25%) |
Dec 23, 2015 | 84.39 | 85.22 | 84.02 | 85.16 | 1,057,270 | +1.26(+1.50%) |
Dec 22, 2015 | 83.19 | 84.03 | 82.45 | 83.90 | 1,052,864 | +1.19(+1.43%) |
Dec 21, 2015 | 82.94 | 83.51 | 82.19 | 82.72 | 1,318,419 | +0.14(+0.18%) |
Dec 18, 2015 | 83.46 | 83.51 | 82.57 | 82.57 | 2,303,172 | -1.31(-1.56%) |
Dec 17, 2015 | 84.98 | 85.29 | 83.88 | 83.89 | 1,918,092 | -1.10(-1.30%) |
Dec 16, 2015 | 84.20 | 85.16 | 83.70 | 84.99 | 1,695,115 | +1.35(+1.61%) |
Dec 15, 2015 | 83.64 | 84.14 | 82.94 | 83.64 | 1,887,120 | +0.93(+1.13%) |
Dec 14, 2015 | 81.70 | 83.24 | 81.70 | 82.71 | 2,211,943 | -0.71(-0.86%) |
Dec 11, 2015 | 83.25 | 83.82 | 82.84 | 83.42 | 1,464,548 | -0.66(-0.79%) |
Dec 10, 2015 | 83.59 | 84.71 | 83.58 | 84.08 | 1,035,732 | +0.55(+0.66%) |
Dec 09, 2015 | 84.18 | 84.99 | 83.38 | 83.53 | 1,904,186 | -1.09(-1.28%) |
Dec 08, 2015 | 84.76 | 85.00 | 84.16 | 84.62 | 1,154,913 | -0.56(-0.66%) |
Dec 07, 2015 | 85.39 | 85.77 | 84.65 | 85.18 | 1,115,140 | -0.18(-0.21%) |
Dec 04, 2015 | 84.01 | 85.40 | 83.86 | 85.36 | 1,534,198 | +1.59(+1.90%) |
Dec 03, 2015 | 87.10 | 87.37 | 83.63 | 83.77 | 2,834,695 | -3.33(-3.82%) |
Dec 02, 2015 | 87.72 | 87.92 | 86.96 | 87.10 | 1,350,482 | -0.48(-0.55%) |
Dec 01, 2015 | 88.07 | 88.54 | 87.28 | 87.58 | 1,631,872 | +0.30(+0.34%) |
Nov 30, 2015 | 89.02 | 89.38 | 87.28 | 87.28 | 4,827,550 | -1.47(-1.66%) |
Nov 27, 2015 | 88.27 | 88.97 | 87.92 | 88.75 | 856,997 | +0.79(+0.89%) |
Nov 25, 2015 | 87.41 | 87.97 | 87.97 | 87.97 | 1,098,460 | +0.55(+0.63%) |
Nov 24, 2015 | 86.31 | 87.49 | 86.05 | 87.41 | 1,506,526 | +0.48(+0.55%) |
Nov 23, 2015 | 87.35 | 87.91 | 86.75 | 86.93 | 1,887,252 | -0.36(-0.41%) |
Nov 20, 2015 | 86.84 | 87.91 | 86.47 | 87.30 | 1,970,377 | +0.97(+1.12%) |
Nov 19, 2015 | 87.59 | 87.76 | 86.28 | 86.33 | 1,674,573 | -1.45(-1.65%) |
Nov 18, 2015 | 87.59 | 87.92 | 87.27 | 87.78 | 1,763,369 | +0.36(+0.41%) |
Nov 17, 2015 | 87.50 | 87.98 | 87.17 | 87.41 | 1,752,670 | -0.05(-0.05%) |
Nov 16, 2015 | 86.49 | 87.50 | 86.13 | 87.46 | 1,146,117 | +0.93(+1.08%) |
Nov 13, 2015 | 86.09 | 87.24 | 86.09 | 86.53 | 1,517,777 | +0.02(+0.02%) |
Nov 12, 2015 | 87.30 | 87.82 | 86.48 | 86.51 | 2,236,277 | -1.83(-2.07%) |
Nov 11, 2015 | 88.48 | 88.90 | 88.10 | 88.34 | 1,164,523 | +0.03(+0.03%) |
Nov 10, 2015 | 87.56 | 88.40 | 87.56 | 88.31 | 957,418 | +0.71(+0.82%) |
Nov 09, 2015 | 87.99 | 88.30 | 87.13 | 87.59 | 1,159,497 | -0.71(-0.81%) |
Nov 06, 2015 | 87.94 | 88.32 | 87.25 | 88.31 | 1,421,418 | +0.01(+0.01%) |
Nov 05, 2015 | 88.24 | 88.47 | 87.48 | 88.30 | 1,789,467 | +0.08(+0.09%) |
Nov 04, 2015 | 87.59 | 88.53 | 87.47 | 88.22 | 1,590,321 | +0.63(+0.72%) |
Nov 03, 2015 | 87.43 | 87.86 | 86.74 | 87.59 | 1,090,845 | +0.08(+0.09%) |
Nov 02, 2015 | 86.71 | 87.69 | 86.62 | 87.50 | 1,273,710 | +0.99(+1.14%) |
Oct 30, 2015 | 86.93 | 87.22 | 86.38 | 86.52 | 1,515,792 | -0.21(-0.24%) |
Oct 29, 2015 | 86.32 | 87.49 | 86.28 | 86.73 | 1,239,029 | +0.07(+0.08%) |
Oct 28, 2015 | 84.91 | 86.73 | 84.20 | 86.65 | 1,917,920 | +1.75(+2.06%) |
Oct 27, 2015 | 84.96 | 85.76 | 84.08 | 84.91 | 1,983,078 | -0.05(-0.06%) |
Oct 26, 2015 | 85.38 | 85.74 | 84.65 | 84.96 | 2,569,647 | -0.49(-0.57%) |
Oct 23, 2015 | 88.71 | 89.00 | 85.08 | 85.45 | 4,428,801 | -3.70(-4.15%) |
Oct 22, 2015 | 90.64 | 90.65 | 88.77 | 89.15 | 2,688,759 | -1.14(-1.26%) |
Oct 21, 2015 | 90.23 | 90.45 | 89.18 | 90.29 | 2,253,219 | +0.52(+0.58%) |
Oct 20, 2015 | 90.60 | 90.87 | 89.49 | 89.77 | 1,239,382 | -1.13(-1.24%) |
Oct 19, 2015 | 90.14 | 90.94 | 89.87 | 90.90 | 1,025,561 | +0.39(+0.43%) |
Oct 16, 2015 | 89.86 | 90.54 | 88.94 | 90.51 | 1,380,475 | +1.21(+1.36%) |
Oct 15, 2015 | 88.13 | 89.36 | 87.34 | 89.30 | 1,354,949 | +1.62(+1.85%) |
Oct 14, 2015 | 88.31 | 89.02 | 87.48 | 87.68 | 1,401,254 | -0.61(-0.69%) |
Oct 13, 2015 | 88.90 | 89.62 | 88.16 | 88.28 | 968,132 | -0.85(-0.95%) |
Oct 12, 2015 | 88.23 | 89.34 | 88.11 | 89.13 | 875,340 | +0.69(+0.78%) |
Oct 09, 2015 | 87.93 | 89.09 | 87.68 | 88.45 | 1,613,107 | +0.36(+0.41%) |
Oct 08, 2015 | 86.70 | 88.09 | 86.36 | 88.08 | 1,438,552 | +1.22(+1.41%) |
Oct 07, 2015 | 86.26 | 86.89 | 85.50 | 86.86 | 1,149,241 | +0.98(+1.14%) |
Oct 06, 2015 | 87.43 | 87.57 | 85.28 | 85.88 | 1,633,326 | -1.78(-2.03%) |
Oct 05, 2015 | 86.76 | 88.15 | 86.76 | 87.67 | 1,610,421 | +0.39(+0.45%) |
Oct 02, 2015 | 85.16 | 87.28 | 84.63 | 87.28 | 1,760,564 | +1.40(+1.63%) |
Oct 01, 2015 | 85.50 | 85.93 | 84.74 | 85.88 | 1,973,458 | +0.73(+0.86%) |
Sep 30, 2015 | 85.31 | 85.82 | 84.03 | 85.14 | 1,871,291 | +0.79(+0.93%) |
Sep 29, 2015 | 84.05 | 85.20 | 83.64 | 84.36 | 1,827,350 | +0.75(+0.90%) |
Sep 28, 2015 | 86.37 | 86.87 | 83.00 | 83.60 | 2,856,682 | -3.76(-4.30%) |
Sep 25, 2015 | 89.23 | 89.66 | 86.82 | 87.36 | 1,735,271 | -1.19(-1.34%) |
Sep 24, 2015 | 88.32 | 88.72 | 87.81 | 88.55 | 1,901,355 | -0.33(-0.38%) |
Sep 23, 2015 | 88.58 | 89.15 | 88.23 | 88.89 | 1,477,540 | +0.03(+0.03%) |
Sep 22, 2015 | 88.73 | 89.17 | 88.10 | 88.86 | 1,437,283 | -0.95(-1.05%) |
Sep 21, 2015 | 90.18 | 90.79 | 89.09 | 89.81 | 1,363,501 | +0.35(+0.39%) |
Sep 18, 2015 | 89.74 | 90.30 | 89.30 | 89.46 | 4,598,535 | -1.21(-1.33%) |
Sep 17, 2015 | 90.69 | 92.16 | 90.32 | 90.66 | 1,867,674 | -0.04(-0.04%) |
Sep 16, 2015 | 89.86 | 90.93 | 89.76 | 90.70 | 1,351,302 | +0.68(+0.75%) |
Sep 15, 2015 | 89.24 | 90.27 | 89.04 | 90.02 | 1,049,071 | +0.98(+1.10%) |
Sep 14, 2015 | 89.84 | 90.11 | 88.68 | 89.04 | 1,285,535 | -0.80(-0.89%) |
Sep 11, 2015 | 88.20 | 89.94 | 87.98 | 89.84 | 2,272,773 | +1.22(+1.37%) |
Sep 10, 2015 | 87.70 | 89.16 | 87.41 | 88.63 | 1,925,163 | +0.91(+1.04%) |
Sep 09, 2015 | 89.65 | 89.73 | 87.53 | 87.72 | 1,787,800 | -1.15(-1.30%) |
Sep 08, 2015 | 87.31 | 88.92 | 87.31 | 88.87 | 2,099,721 | +2.91(+3.39%) |
Sep 04, 2015 | 86.29 | 85.96 | 85.96 | 85.96 | 1,601,615 | -1.21(-1.39%) |
Sep 03, 2015 | 87.91 | 88.24 | 86.90 | 87.17 | 1,842,765 | -0.20(-0.23%) |
Sep 02, 2015 | 87.15 | 87.48 | 86.20 | 87.36 | 1,586,821 | +1.30(+1.51%) |
Sep 01, 2015 | 86.99 | 87.57 | 85.51 | 86.07 | 2,250,100 | -2.88(-3.23%) |
Aug 31, 2015 | 89.69 | 90.47 | 88.72 | 88.94 | 2,009,755 | -0.94(-1.04%) |
Aug 28, 2015 | 90.46 | 90.88 | 89.34 | 89.88 | 2,748,821 | -1.25(-1.38%) |
Aug 27, 2015 | 90.25 | 91.33 | 89.67 | 91.13 | 2,536,250 | +2.05(+2.30%) |
Aug 26, 2015 | 88.17 | 89.11 | 86.25 | 89.09 | 2,420,912 | +2.99(+3.48%) |
Aug 25, 2015 | 88.67 | 88.74 | 86.00 | 86.09 | 2,761,155 | -0.11(-0.13%) |
Aug 24, 2015 | 85.78 | 87.99 | 82.78 | 86.20 | 2,840,284 | -3.39(-3.78%) |
Aug 21, 2015 | 91.61 | 91.77 | 89.56 | 89.59 | 1,978,272 | -2.84(-3.07%) |
Aug 20, 2015 | 93.36 | 93.69 | 92.41 | 92.43 | 1,139,130 | -1.81(-1.92%) |
Aug 19, 2015 | 93.66 | 94.97 | 92.82 | 94.24 | 1,290,599 | +0.20(+0.21%) |
Aug 18, 2015 | 93.70 | 94.17 | 93.52 | 94.04 | 760,166 | +0.15(+0.16%) |
Aug 17, 2015 | 93.11 | 93.98 | 92.50 | 93.89 | 872,586 | +0.45(+0.48%) |
Aug 14, 2015 | 92.70 | 93.53 | 92.56 | 93.44 | 922,036 | +0.60(+0.65%) |
Aug 13, 2015 | 92.77 | 93.62 | 92.15 | 92.84 | 1,701,277 | -0.14(-0.16%) |
Aug 12, 2015 | 91.85 | 93.14 | 91.02 | 92.98 | 2,173,780 | +1.18(+1.29%) |
Aug 11, 2015 | 91.33 | 91.92 | 90.88 | 91.80 | 1,237,536 | -0.33(-0.36%) |
Aug 10, 2015 | 91.71 | 92.41 | 91.54 | 92.13 | 801,377 | +1.13(+1.24%) |
Aug 07, 2015 | 91.35 | 91.42 | 90.05 | 91.01 | 1,212,074 | -0.34(-0.38%) |
Aug 06, 2015 | 92.84 | 93.30 | 91.09 | 91.35 | 1,286,194 | -1.62(-1.75%) |
Aug 05, 2015 | 92.18 | 93.19 | 92.05 | 92.97 | 1,597,899 | +1.48(+1.62%) |
Aug 04, 2015 | 91.79 | 92.34 | 91.30 | 91.49 | 1,013,322 | -0.03(-0.03%) |
Aug 03, 2015 | 92.24 | 92.59 | 91.00 | 91.52 | 1,077,808 | -0.69(-0.74%) |
Jul 31, 2015 | 91.89 | 92.68 | 91.59 | 92.21 | 1,378,508 | +0.39(+0.42%) |
Jul 30, 2015 | 91.80 | 91.98 | 91.34 | 91.82 | 747,711 | -0.13(-0.14%) |
Jul 29, 2015 | 92.02 | 92.23 | 91.39 | 91.94 | 1,356,275 | +0.33(+0.36%) |
Jul 28, 2015 | 90.67 | 91.74 | 90.14 | 91.61 | 1,235,462 | +1.43(+1.59%) |
Jul 27, 2015 | 90.92 | 91.23 | 89.88 | 90.18 | 2,410,191 | -0.86(-0.94%) |
Jul 24, 2015 | 90.20 | 93.76 | 90.01 | 91.03 | 3,341,237 | +2.45(+2.77%) |
Jul 23, 2015 | 89.22 | 89.22 | 88.36 | 88.58 | 1,788,854 | -0.26(-0.29%) |
Jul 22, 2015 | 89.16 | 89.45 | 88.42 | 88.84 | 1,496,348 | -0.47(-0.52%) |
Jul 21, 2015 | 88.77 | 89.47 | 88.55 | 89.31 | 1,354,154 | +0.61(+0.69%) |
Jul 20, 2015 | 88.60 | 88.95 | 88.40 | 88.70 | 693,675 | +0.15(+0.17%) |
Jul 17, 2015 | 88.24 | 88.57 | 87.87 | 88.55 | 962,021 | +0.04(+0.04%) |
Jul 16, 2015 | 88.62 | 88.65 | 87.81 | 88.51 | 1,231,345 | +0.60(+0.68%) |
Jul 15, 2015 | 88.61 | 88.63 | 87.85 | 87.91 | 1,180,960 | -0.68(-0.76%) |
Jul 14, 2015 | 88.15 | 88.80 | 87.86 | 88.59 | 869,434 | +0.57(+0.65%) |
Jul 13, 2015 | 87.45 | 88.08 | 87.37 | 88.02 | 826,890 | +1.14(+1.31%) |
Jul 10, 2015 | 87.18 | 87.37 | 86.38 | 86.89 | 1,323,901 | +0.64(+0.74%) |
Jul 09, 2015 | 87.23 | 87.34 | 86.23 | 86.25 | 1,052,933 | +0.22(+0.25%) |
Jul 08, 2015 | 86.96 | 87.02 | 86.01 | 86.03 | 1,006,023 | -1.33(-1.53%) |
Jul 07, 2015 | 86.90 | 87.45 | 85.70 | 87.36 | 1,122,997 | +0.82(+0.95%) |
Jul 06, 2015 | 85.58 | 86.60 | 85.44 | 86.54 | 945,193 | +0.21(+0.24%) |
Jul 02, 2015 | 86.78 | 86.34 | 86.34 | 86.34 | 711,299 | -0.28(-0.32%) |
Jul 01, 2015 | 86.76 | 86.94 | 86.05 | 86.62 | 868,463 | +0.45(+0.52%) |
Jun 30, 2015 | 86.82 | 86.99 | 85.97 | 86.16 | 1,087,815 | +0.19(+0.22%) |
Jun 29, 2015 | 87.15 | 87.75 | 85.90 | 85.98 | 1,279,275 | -1.79(-2.03%) |
Jun 26, 2015 | 86.99 | 88.26 | 86.83 | 87.76 | 1,655,778 | +1.11(+1.28%) |
Jun 25, 2015 | 87.04 | 87.30 | 86.50 | 86.65 | 957,292 | -0.24(-0.28%) |
Jun 24, 2015 | 86.61 | 87.38 | 86.43 | 86.89 | 1,551,123 | +0.09(+0.10%) |
Jun 23, 2015 | 87.41 | 87.74 | 86.67 | 86.80 | 1,066,227 | -0.70(-0.80%) |
Jun 22, 2015 | 87.59 | 87.95 | 87.35 | 87.50 | 673,119 | +0.47(+0.54%) |
Jun 19, 2015 | 87.20 | 87.41 | 86.88 | 87.03 | 1,263,878 | -0.24(-0.28%) |
Jun 18, 2015 | 85.71 | 87.44 | 85.71 | 87.28 | 1,203,957 | +1.84(+2.16%) |
Jun 17, 2015 | 85.65 | 85.79 | 84.96 | 85.43 | 763,772 | -0.05(-0.06%) |
Jun 16, 2015 | 84.96 | 85.62 | 84.78 | 85.49 | 801,812 | +0.44(+0.52%) |
Jun 15, 2015 | 85.39 | 85.50 | 84.37 | 85.05 | 1,321,991 | -0.90(-1.05%) |
Jun 12, 2015 | 86.34 | 86.68 | 85.82 | 85.95 | 700,390 | -0.78(-0.90%) |
Jun 11, 2015 | 86.35 | 87.01 | 86.13 | 86.73 | 888,819 | +0.48(+0.55%) |
Jun 10, 2015 | 84.90 | 86.34 | 84.59 | 86.25 | 1,329,707 | +1.66(+1.96%) |
Jun 09, 2015 | 84.87 | 85.11 | 84.40 | 84.59 | 842,801 | -0.41(-0.49%) |
Jun 08, 2015 | 85.31 | 85.76 | 84.99 | 85.00 | 679,735 | -0.52(-0.61%) |
Jun 05, 2015 | 85.38 | 85.69 | 84.89 | 85.52 | 871,549 | +0.14(+0.17%) |
Jun 04, 2015 | 86.04 | 86.22 | 85.10 | 85.38 | 1,077,542 | -0.90(-1.04%) |
Jun 03, 2015 | 86.65 | 86.65 | 85.89 | 86.28 | 673,436 | -0.06(-0.07%) |
Jun 02, 2015 | 86.02 | 86.81 | 85.47 | 86.34 | 864,834 | -0.01(-0.01%) |
Jun 01, 2015 | 86.84 | 87.00 | 85.74 | 86.35 | 925,474 | -0.01(-0.01%) |
May 29, 2015 | 86.38 | 87.25 | 86.00 | 86.36 | 1,480,485 | -0.10(-0.11%) |
May 28, 2015 | 86.66 | 87.09 | 86.09 | 86.46 | 960,135 | -0.31(-0.36%) |
May 27, 2015 | 86.24 | 86.95 | 85.84 | 86.77 | 990,111 | +0.95(+1.11%) |
May 26, 2015 | 86.58 | 86.58 | 85.61 | 85.82 | 1,296,112 | -0.82(-0.94%) |
May 22, 2015 | 86.41 | 86.64 | 86.64 | 86.64 | 1,411,342 | +0.04(+0.04%) |
May 21, 2015 | 86.83 | 87.00 | 86.36 | 86.60 | 828,510 | -0.34(-0.39%) |
May 20, 2015 | 86.84 | 87.65 | 86.84 | 86.94 | 1,095,120 | +0.09(+0.10%) |
May 19, 2015 | 86.67 | 87.11 | 86.39 | 86.85 | 1,142,068 | +0.08(+0.09%) |
May 18, 2015 | 85.96 | 87.04 | 85.82 | 86.77 | 1,108,400 | +0.97(+1.13%) |
May 15, 2015 | 85.55 | 85.96 | 85.34 | 85.80 | 1,403,580 | +0.22(+0.26%) |
May 14, 2015 | 84.14 | 85.65 | 83.85 | 85.58 | 1,469,005 | +2.11(+2.53%) |
May 13, 2015 | 83.68 | 84.28 | 83.29 | 83.47 | 914,297 | -0.15(-0.18%) |
May 12, 2015 | 84.43 | 84.57 | 83.58 | 83.62 | 1,222,514 | -1.15(-1.36%) |
May 11, 2015 | 84.98 | 85.18 | 84.63 | 84.77 | 825,399 | -0.18(-0.21%) |
May 08, 2015 | 84.24 | 85.17 | 83.99 | 84.95 | 1,400,908 | +1.75(+2.11%) |
May 07, 2015 | 82.98 | 83.80 | 82.98 | 83.20 | 892,193 | +0.04(+0.05%) |
May 06, 2015 | 83.88 | 83.97 | 82.77 | 83.15 | 1,096,269 | -0.31(-0.37%) |
May 05, 2015 | 83.74 | 84.04 | 83.07 | 83.46 | 1,145,068 | -0.66(-0.78%) |
May 04, 2015 | 84.13 | 84.58 | 83.96 | 84.11 | 1,163,192 | +0.21(+0.25%) |
May 01, 2015 | 83.38 | 83.95 | 83.08 | 83.91 | 1,420,045 | +1.04(+1.26%) |
Apr 30, 2015 | 84.09 | 84.44 | 82.45 | 82.87 | 2,141,133 | -1.87(-2.21%) |
Apr 29, 2015 | 85.30 | 85.30 | 83.71 | 84.73 | 1,402,514 | -0.70(-0.82%) |
Apr 28, 2015 | 85.00 | 85.71 | 84.04 | 85.43 | 1,802,287 | +0.42(+0.50%) |
Apr 27, 2015 | 87.54 | 87.54 | 84.90 | 85.01 | 2,049,370 | -2.04(-2.34%) |
Apr 24, 2015 | 86.93 | 87.29 | 86.67 | 87.05 | 1,429,846 | -0.25(-0.29%) |
Apr 23, 2015 | 86.65 | 87.52 | 86.42 | 87.30 | 1,803,530 | +0.66(+0.76%) |
Apr 22, 2015 | 85.34 | 87.41 | 85.34 | 86.65 | 2,742,355 | +1.56(+1.84%) |
Apr 21, 2015 | 84.45 | 85.17 | 84.20 | 85.08 | 2,181,160 | +1.22(+1.46%) |
Apr 20, 2015 | 83.55 | 84.03 | 83.31 | 83.86 | 1,497,510 | +0.76(+0.92%) |
Apr 17, 2015 | 82.24 | 83.36 | 81.90 | 83.10 | 2,273,437 | +0.29(+0.35%) |
Apr 16, 2015 | 82.78 | 83.00 | 82.45 | 82.81 | 976,261 | -0.10(-0.12%) |
Apr 15, 2015 | 83.17 | 83.52 | 82.74 | 82.91 | 837,223 | -0.22(-0.27%) |
Apr 14, 2015 | 83.46 | 83.80 | 82.56 | 83.13 | 1,645,340 | -0.50(-0.60%) |
Apr 13, 2015 | 83.87 | 84.42 | 83.50 | 83.64 | 1,485,905 | -0.57(-0.68%) |
Apr 10, 2015 | 83.48 | 84.50 | 83.48 | 84.21 | 1,227,461 | +0.60(+0.72%) |
Apr 09, 2015 | 82.46 | 83.65 | 82.30 | 83.61 | 1,536,292 | +0.94(+1.14%) |
Apr 08, 2015 | 82.36 | 82.95 | 82.12 | 82.67 | 1,217,073 | +0.49(+0.59%) |
Apr 07, 2015 | 82.60 | 83.00 | 82.16 | 82.18 | 1,156,401 | -0.25(-0.31%) |
Apr 06, 2015 | 81.26 | 82.81 | 81.18 | 82.43 | 1,283,009 | +0.58(+0.70%) |
Apr 02, 2015 | 81.05 | 81.86 | 81.86 | 81.86 | 1,160,219 | -0.05(-0.07%) |
Apr 01, 2015 | 83.06 | 83.17 | 81.42 | 81.91 | 2,233,118 | -0.96(-1.16%) |
Mar 31, 2015 | 83.43 | 84.07 | 82.87 | 82.87 | 1,335,253 | -1.17(-1.39%) |
Mar 30, 2015 | 83.66 | 84.32 | 83.40 | 84.04 | 1,131,602 | +0.89(+1.07%) |
Mar 27, 2015 | 81.98 | 83.31 | 81.98 | 83.15 | 1,368,814 | +1.24(+1.51%) |
Mar 26, 2015 | 82.25 | 82.54 | 81.70 | 81.92 | 1,172,891 | -0.68(-0.82%) |
Mar 25, 2015 | 83.70 | 84.34 | 82.53 | 82.60 | 1,329,850 | -1.01(-1.21%) |
Mar 24, 2015 | 83.74 | 84.42 | 83.56 | 83.61 | 1,073,897 | -0.26(-0.31%) |
Mar 23, 2015 | 83.67 | 84.29 | 83.37 | 83.87 | 1,026,627 | +0.05(+0.06%) |
Mar 20, 2015 | 84.16 | 84.49 | 83.63 | 83.81 | 2,348,582 | +0.07(+0.09%) |
Mar 19, 2015 | 83.25 | 83.91 | 83.09 | 83.74 | 1,056,466 | +0.41(+0.49%) |
Mar 18, 2015 | 81.95 | 83.98 | 81.71 | 83.33 | 1,544,401 | +1.09(+1.33%) |
Mar 17, 2015 | 82.42 | 82.73 | 82.06 | 82.24 | 1,157,908 | -0.80(-0.96%) |
Mar 16, 2015 | 82.19 | 83.27 | 82.19 | 83.04 | 1,315,181 | +1.33(+1.63%) |
Mar 13, 2015 | 82.19 | 82.70 | 81.18 | 81.70 | 1,401,644 | -0.59(-0.72%) |
Mar 12, 2015 | 81.04 | 82.37 | 80.96 | 82.29 | 996,658 | +1.33(+1.65%) |
Mar 11, 2015 | 80.87 | 81.41 | 80.65 | 80.96 | 1,237,220 | +0.14(+0.18%) |
Mar 10, 2015 | 80.66 | 81.32 | 80.40 | 80.82 | 1,719,439 | -0.64(-0.79%) |
Mar 09, 2015 | 80.88 | 81.58 | 80.87 | 81.46 | 1,141,700 | +0.85(+1.05%) |
Mar 06, 2015 | 82.79 | 82.79 | 80.38 | 80.61 | 2,379,882 | -2.61(-3.14%) |
Mar 05, 2015 | 82.65 | 83.35 | 82.64 | 83.22 | 1,724,666 | +0.55(+0.67%) |
Mar 04, 2015 | 82.65 | 83.26 | 81.94 | 82.67 | 1,774,120 | -0.06(-0.08%) |
Mar 03, 2015 | 85.66 | 85.77 | 82.55 | 82.73 | 3,344,914 | -3.20(-3.72%) |
Mar 02, 2015 | 84.80 | 86.08 | 84.87 | 85.93 | 1,208,251 | +1.13(+1.33%) |
Feb 27, 2015 | 84.53 | 85.25 | 84.44 | 84.80 | 1,497,281 | +0.31(+0.37%) |
Feb 26, 2015 | 84.67 | 84.90 | 84.15 | 84.49 | 1,115,352 | -0.15(-0.18%) |
Feb 25, 2015 | 84.74 | 84.94 | 84.38 | 84.64 | 1,106,647 | -0.28(-0.33%) |
Feb 24, 2015 | 85.37 | 85.65 | 84.72 | 84.92 | 1,222,181 | -0.64(-0.75%) |
Feb 23, 2015 | 85.25 | 85.74 | 85.07 | 85.56 | 978,660 | +0.31(+0.37%) |
Feb 20, 2015 | 84.09 | 85.32 | 83.90 | 85.25 | 1,246,624 | +0.62(+0.73%) |
Feb 19, 2015 | 85.11 | 85.37 | 84.41 | 84.63 | 937,453 | -0.62(-0.72%) |
Feb 18, 2015 | 85.12 | 85.30 | 84.53 | 85.25 | 1,126,556 | +0.16(+0.19%) |
Feb 17, 2015 | 84.89 | 85.20 | 84.06 | 85.09 | 1,497,832 | +0.50(+0.59%) |
Feb 13, 2015 | 83.46 | 84.58 | 84.58 | 84.58 | 1,312,768 | +1.02(+1.22%) |
Feb 12, 2015 | 83.64 | 83.86 | 83.13 | 83.56 | 1,080,566 | +0.37(+0.44%) |
Feb 11, 2015 | 83.16 | 83.70 | 82.65 | 83.20 | 937,186 | -0.09(-0.11%) |
Feb 10, 2015 | 82.79 | 83.39 | 82.46 | 83.29 | 740,298 | +1.04(+1.26%) |
Feb 09, 2015 | 82.40 | 83.15 | 81.85 | 82.25 | 887,111 | -0.72(-0.87%) |
Feb 06, 2015 | 83.77 | 84.12 | 82.71 | 82.97 | 1,321,062 | -0.86(-1.02%) |
Feb 05, 2015 | 83.31 | 84.06 | 83.15 | 83.83 | 1,407,850 | +1.07(+1.30%) |
Feb 04, 2015 | 83.29 | 83.69 | 82.56 | 82.76 | 1,740,458 | -0.24(-0.29%) |
Feb 03, 2015 | 82.47 | 83.05 | 81.80 | 83.00 | 1,168,522 | +0.88(+1.07%) |