Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 86.16 | 89.46 | 86.16 | 89.37 | 308,949 | +3.06(+3.55%) |
Jan 28, 2016 | 86.21 | 86.91 | 85.77 | 86.31 | 208,199 | +0.87(+1.02%) |
Jan 27, 2016 | 87.53 | 87.53 | 84.85 | 85.44 | 373,284 | -2.15(-2.45%) |
Jan 26, 2016 | 86.60 | 88.21 | 86.46 | 87.59 | 220,095 | +1.58(+1.84%) |
Jan 25, 2016 | 86.86 | 87.27 | 85.08 | 86.01 | 283,685 | -1.20(-1.38%) |
Jan 22, 2016 | 86.61 | 88.73 | 85.61 | 87.21 | 237,427 | +1.64(+1.92%) |
Jan 21, 2016 | 87.17 | 88.27 | 85.05 | 85.57 | 334,508 | -1.64(-1.88%) |
Jan 20, 2016 | 87.02 | 88.83 | 85.58 | 87.21 | 425,333 | -1.11(-1.26%) |
Jan 19, 2016 | 87.75 | 89.27 | 87.55 | 88.32 | 444,120 | +0.43(+0.49%) |
Jan 15, 2016 | 86.14 | 87.89 | 87.89 | 87.89 | 461,800 | -0.39(-0.44%) |
Jan 14, 2016 | 87.25 | 89.61 | 85.02 | 88.28 | 445,311 | +1.26(+1.45%) |
Jan 13, 2016 | 87.11 | 89.23 | 86.85 | 87.02 | 656,193 | -0.32(-0.37%) |
Jan 12, 2016 | 83.53 | 87.56 | 82.28 | 87.34 | 488,633 | +4.28(+5.15%) |
Jan 11, 2016 | 86.40 | 87.94 | 82.33 | 83.06 | 469,587 | -4.32(-4.94%) |
Jan 08, 2016 | 92.20 | 92.81 | 84.75 | 87.38 | 1,020,961 | +0.35(+0.40%) |
Jan 07, 2016 | 86.17 | 88.73 | 86.05 | 87.03 | 587,349 | -1.18(-1.34%) |
Jan 06, 2016 | 87.82 | 89.58 | 86.94 | 88.21 | 511,843 | -0.34(-0.38%) |
Jan 05, 2016 | 89.95 | 90.56 | 88.45 | 88.55 | 606,994 | -1.40(-1.56%) |
Jan 04, 2016 | 92.05 | 92.46 | 89.48 | 89.95 | 442,340 | -4.30(-4.56%) |
Dec 31, 2015 | 96.11 | 94.25 | 94.25 | 94.25 | 351,500 | -2.21(-2.29%) |
Dec 30, 2015 | 98.08 | 98.08 | 96.33 | 96.46 | 211,359 | -1.44(-1.47%) |
Dec 29, 2015 | 98.53 | 99.58 | 96.95 | 97.90 | 158,555 | -0.19(-0.19%) |
Dec 28, 2015 | 97.60 | 98.41 | 97.20 | 98.09 | 111,927 | +0.16(+0.16%) |
Dec 24, 2015 | 98.33 | 97.93 | 97.93 | 97.93 | 74,200 | -0.02(-0.02%) |
Dec 23, 2015 | 99.31 | 99.97 | 97.85 | 97.95 | 162,464 | -1.11(-1.12%) |
Dec 22, 2015 | 99.32 | 99.97 | 97.90 | 99.06 | 180,999 | +0.08(+0.08%) |
Dec 21, 2015 | 98.21 | 99.88 | 95.98 | 98.98 | 255,771 | +1.68(+1.73%) |
Dec 18, 2015 | 97.47 | 97.90 | 95.75 | 97.30 | 1,549,867 | -0.74(-0.75%) |
Dec 17, 2015 | 100.31 | 100.31 | 97.81 | 98.04 | 236,730 | -2.02(-2.02%) |
Dec 16, 2015 | 99.92 | 100.33 | 98.17 | 100.06 | 229,042 | +0.86(+0.87%) |
Dec 15, 2015 | 99.34 | 100.40 | 98.87 | 99.20 | 262,780 | -0.09(-0.09%) |
Dec 14, 2015 | 97.84 | 99.45 | 96.62 | 99.29 | 358,972 | +1.79(+1.84%) |
Dec 11, 2015 | 98.00 | 99.17 | 96.81 | 97.50 | 324,939 | -2.37(-2.37%) |
Dec 10, 2015 | 100.04 | 101.17 | 99.08 | 99.87 | 240,535 | -0.24(-0.24%) |
Dec 09, 2015 | 102.14 | 102.14 | 98.33 | 100.11 | 305,982 | -2.03(-1.99%) |
Dec 08, 2015 | 102.57 | 103.97 | 101.67 | 102.14 | 201,658 | -0.98(-0.95%) |
Dec 07, 2015 | 104.28 | 104.70 | 101.90 | 103.12 | 229,781 | -1.40(-1.34%) |
Dec 04, 2015 | 101.35 | 105.17 | 101.35 | 104.52 | 172,395 | +3.15(+3.11%) |
Dec 03, 2015 | 103.46 | 103.87 | 100.08 | 101.37 | 236,124 | -2.16(-2.09%) |
Dec 02, 2015 | 103.89 | 104.32 | 102.83 | 103.53 | 223,167 | +0.02(+0.02%) |
Dec 01, 2015 | 103.75 | 106.50 | 102.92 | 103.51 | 161,359 | +0.10(+0.10%) |
Nov 30, 2015 | 104.99 | 105.43 | 103.16 | 103.41 | 238,023 | -0.95(-0.91%) |
Nov 27, 2015 | 103.33 | 105.46 | 103.33 | 104.36 | 86,589 | +0.88(+0.85%) |
Nov 25, 2015 | 102.59 | 103.48 | 103.48 | 103.48 | 147,400 | +0.80(+0.78%) |
Nov 24, 2015 | 101.61 | 103.96 | 100.80 | 102.68 | 178,873 | +0.68(+0.67%) |
Nov 23, 2015 | 102.53 | 103.44 | 101.55 | 102.00 | 192,466 | -0.23(-0.22%) |
Nov 20, 2015 | 102.11 | 103.49 | 101.47 | 102.23 | 222,739 | +0.88(+0.87%) |
Nov 19, 2015 | 102.27 | 102.77 | 100.45 | 101.35 | 311,301 | -1.79(-1.74%) |
Nov 18, 2015 | 101.59 | 103.25 | 100.33 | 103.14 | 248,273 | +1.62(+1.60%) |
Nov 17, 2015 | 102.00 | 103.12 | 100.94 | 101.52 | 229,758 | -0.65(-0.64%) |
Nov 16, 2015 | 99.51 | 102.27 | 99.51 | 102.17 | 173,561 | +2.39(+2.40%) |
Nov 13, 2015 | 100.99 | 101.39 | 98.83 | 99.78 | 143,959 | -1.86(-1.83%) |
Nov 12, 2015 | 101.67 | 102.21 | 100.14 | 101.64 | 167,208 | -1.06(-1.03%) |
Nov 11, 2015 | 101.36 | 104.03 | 101.36 | 102.70 | 260,323 | -0.16(-0.16%) |
Nov 10, 2015 | 99.70 | 102.90 | 99.26 | 102.86 | 284,616 | +3.11(+3.12%) |
Nov 09, 2015 | 103.13 | 103.36 | 98.17 | 99.75 | 245,640 | -3.68(-3.56%) |
Nov 06, 2015 | 102.25 | 103.58 | 101.84 | 103.43 | 191,102 | +0.52(+0.51%) |
Nov 05, 2015 | 101.55 | 102.98 | 101.15 | 102.91 | 172,666 | +1.26(+1.24%) |
Nov 04, 2015 | 100.59 | 103.07 | 100.59 | 101.65 | 140,871 | +1.12(+1.11%) |
Nov 03, 2015 | 100.85 | 103.50 | 99.40 | 100.53 | 130,523 | -1.27(-1.25%) |
Nov 02, 2015 | 98.84 | 102.21 | 98.56 | 101.80 | 265,134 | +2.59(+2.61%) |
Oct 30, 2015 | 99.37 | 100.97 | 98.50 | 99.21 | 157,122 | -0.38(-0.38%) |
Oct 29, 2015 | 100.98 | 100.98 | 99.22 | 99.59 | 137,151 | -1.82(-1.79%) |
Oct 28, 2015 | 100.30 | 101.68 | 98.72 | 101.41 | 206,503 | +1.35(+1.35%) |
Oct 27, 2015 | 99.60 | 100.55 | 99.14 | 100.06 | 161,977 | +0.23(+0.23%) |
Oct 26, 2015 | 99.11 | 100.30 | 98.22 | 99.83 | 262,035 | +0.18(+0.18%) |
Oct 23, 2015 | 101.63 | 101.94 | 98.47 | 99.65 | 197,054 | -0.77(-0.77%) |
Oct 22, 2015 | 99.20 | 100.48 | 98.65 | 100.42 | 147,132 | +1.93(+1.96%) |
Oct 21, 2015 | 100.64 | 101.43 | 98.40 | 98.49 | 189,077 | -2.08(-2.07%) |
Oct 20, 2015 | 101.19 | 101.24 | 99.94 | 100.57 | 163,724 | -0.44(-0.44%) |
Oct 19, 2015 | 99.74 | 101.11 | 99.43 | 101.01 | 169,301 | +1.14(+1.14%) |
Oct 16, 2015 | 100.67 | 100.67 | 98.89 | 99.87 | 213,633 | -0.42(-0.42%) |
Oct 15, 2015 | 99.65 | 100.74 | 98.02 | 100.29 | 208,951 | +0.80(+0.80%) |
Oct 14, 2015 | 102.81 | 103.79 | 99.27 | 99.49 | 229,386 | -3.15(-3.07%) |
Oct 13, 2015 | 103.00 | 103.99 | 101.29 | 102.64 | 319,084 | -0.05(-0.05%) |
Oct 12, 2015 | 102.24 | 103.00 | 100.53 | 102.69 | 229,116 | +0.97(+0.95%) |
Oct 09, 2015 | 103.52 | 104.49 | 99.14 | 101.72 | 1,008,378 | +6.96(+7.34%) |
Oct 08, 2015 | 94.67 | 95.39 | 93.90 | 94.76 | 391,063 | -0.37(-0.39%) |
Oct 07, 2015 | 92.99 | 95.29 | 92.55 | 95.13 | 424,173 | +2.12(+2.28%) |
Oct 06, 2015 | 93.47 | 94.37 | 92.12 | 93.01 | 232,106 | -0.58(-0.62%) |
Oct 05, 2015 | 92.33 | 94.73 | 92.33 | 93.59 | 225,884 | +1.54(+1.67%) |
Oct 02, 2015 | 89.85 | 92.13 | 89.00 | 92.05 | 216,115 | +1.32(+1.45%) |
Oct 01, 2015 | 89.16 | 91.07 | 88.68 | 90.73 | 335,416 | +1.43(+1.60%) |
Sep 30, 2015 | 89.75 | 90.41 | 87.98 | 89.30 | 294,644 | +0.21(+0.24%) |
Sep 29, 2015 | 89.61 | 90.25 | 87.99 | 89.09 | 272,999 | -0.90(-1.00%) |
Sep 28, 2015 | 91.46 | 91.82 | 89.53 | 89.99 | 287,385 | -1.83(-1.99%) |
Sep 25, 2015 | 95.32 | 95.99 | 91.30 | 91.82 | 387,807 | -2.57(-2.72%) |
Sep 24, 2015 | 91.29 | 94.81 | 91.03 | 94.39 | 313,398 | +2.19(+2.38%) |
Sep 23, 2015 | 90.95 | 92.57 | 90.54 | 92.20 | 144,471 | +1.49(+1.64%) |
Sep 22, 2015 | 90.29 | 90.87 | 89.12 | 90.71 | 177,186 | -0.75(-0.82%) |
Sep 21, 2015 | 91.91 | 92.90 | 90.46 | 91.46 | 194,884 | -0.35(-0.38%) |
Sep 18, 2015 | 92.43 | 93.44 | 91.15 | 91.81 | 742,248 | -1.60(-1.71%) |
Sep 17, 2015 | 92.81 | 94.66 | 92.16 | 93.41 | 196,255 | +0.67(+0.72%) |
Sep 16, 2015 | 90.15 | 92.92 | 89.59 | 92.74 | 242,463 | +2.61(+2.90%) |
Sep 15, 2015 | 88.64 | 90.19 | 88.24 | 90.13 | 182,277 | +1.71(+1.93%) |
Sep 14, 2015 | 87.50 | 88.58 | 87.30 | 88.42 | 174,010 | +0.92(+1.05%) |
Sep 11, 2015 | 84.77 | 87.63 | 84.11 | 87.50 | 416,387 | +2.20(+2.58%) |
Sep 10, 2015 | 85.38 | 86.70 | 84.72 | 85.30 | 181,481 | -0.46(-0.54%) |
Sep 09, 2015 | 86.65 | 87.35 | 85.31 | 85.76 | 172,150 | -0.19(-0.22%) |
Sep 08, 2015 | 84.91 | 86.40 | 84.53 | 85.95 | 184,712 | +2.16(+2.58%) |
Sep 04, 2015 | 83.71 | 83.79 | 83.79 | 83.79 | 123,900 | -0.98(-1.16%) |
Sep 03, 2015 | 83.76 | 85.60 | 83.76 | 84.77 | 180,432 | +0.98(+1.17%) |
Sep 02, 2015 | 82.88 | 83.79 | 81.70 | 83.79 | 224,980 | +1.75(+2.13%) |
Sep 01, 2015 | 83.84 | 84.00 | 81.61 | 82.04 | 224,720 | -3.10(-3.64%) |
Aug 31, 2015 | 84.95 | 85.83 | 84.93 | 85.14 | 145,159 | -0.42(-0.49%) |
Aug 28, 2015 | 84.72 | 85.84 | 84.36 | 85.56 | 135,206 | +0.31(+0.36%) |
Aug 27, 2015 | 85.27 | 85.93 | 83.86 | 85.25 | 197,462 | +0.42(+0.50%) |
Aug 26, 2015 | 84.95 | 84.95 | 81.81 | 84.83 | 277,694 | +1.30(+1.56%) |
Aug 25, 2015 | 85.45 | 86.98 | 83.51 | 83.53 | 293,741 | +0.13(+0.16%) |
Aug 24, 2015 | 84.96 | 86.15 | 80.88 | 83.40 | 421,311 | -4.53(-5.15%) |
Aug 21, 2015 | 88.05 | 89.29 | 85.17 | 87.93 | 191,096 | -1.32(-1.48%) |
Aug 20, 2015 | 91.69 | 92.87 | 88.67 | 89.25 | 265,103 | -3.35(-3.62%) |
Aug 19, 2015 | 92.03 | 92.97 | 91.08 | 92.60 | 175,687 | +0.19(+0.21%) |
Aug 18, 2015 | 92.01 | 92.60 | 91.04 | 92.41 | 169,825 | +0.52(+0.57%) |
Aug 17, 2015 | 90.59 | 91.92 | 89.93 | 91.89 | 130,762 | +1.18(+1.30%) |
Aug 14, 2015 | 89.90 | 90.74 | 89.00 | 90.71 | 135,874 | +0.78(+0.87%) |
Aug 13, 2015 | 89.70 | 91.00 | 89.53 | 89.93 | 237,210 | +0.37(+0.41%) |
Aug 12, 2015 | 90.58 | 90.99 | 88.69 | 89.56 | 244,474 | -1.49(-1.64%) |
Aug 11, 2015 | 90.26 | 92.01 | 90.18 | 91.05 | 292,139 | -0.10(-0.11%) |
Aug 10, 2015 | 91.11 | 92.50 | 90.58 | 91.15 | 289,995 | +0.43(+0.47%) |
Aug 07, 2015 | 90.16 | 91.40 | 90.16 | 90.72 | 341,184 | -0.03(-0.03%) |
Aug 06, 2015 | 89.40 | 91.36 | 89.40 | 90.75 | 332,144 | +1.63(+1.83%) |
Aug 05, 2015 | 88.68 | 89.92 | 88.20 | 89.12 | 285,046 | +0.77(+0.87%) |
Aug 04, 2015 | 87.74 | 88.84 | 87.50 | 88.35 | 214,125 | +0.44(+0.50%) |
Aug 03, 2015 | 87.34 | 88.16 | 85.24 | 87.91 | 330,612 | +0.13(+0.15%) |
Jul 31, 2015 | 88.13 | 88.41 | 86.91 | 87.78 | 173,041 | +0.09(+0.10%) |
Jul 30, 2015 | 85.50 | 87.86 | 85.00 | 87.69 | 276,321 | +1.67(+1.94%) |
Jul 29, 2015 | 86.93 | 87.39 | 85.95 | 86.02 | 262,496 | -0.99(-1.14%) |
Jul 28, 2015 | 86.73 | 87.76 | 85.37 | 87.01 | 270,161 | +0.45(+0.52%) |
Jul 27, 2015 | 87.50 | 87.51 | 86.11 | 86.56 | 240,438 | -1.16(-1.32%) |
Jul 24, 2015 | 89.20 | 90.47 | 87.58 | 87.72 | 291,014 | -2.18(-2.42%) |
Jul 23, 2015 | 91.79 | 91.81 | 89.86 | 89.90 | 309,949 | -1.75(-1.91%) |
Jul 22, 2015 | 90.22 | 92.29 | 90.01 | 91.65 | 213,120 | +1.19(+1.32%) |
Jul 21, 2015 | 90.53 | 91.36 | 89.98 | 90.46 | 234,545 | -0.34(-0.37%) |
Jul 20, 2015 | 90.44 | 91.03 | 89.94 | 90.80 | 211,577 | +0.31(+0.34%) |
Jul 17, 2015 | 90.10 | 91.36 | 90.10 | 90.49 | 277,912 | +0.12(+0.13%) |
Jul 16, 2015 | 91.47 | 91.91 | 90.21 | 90.37 | 264,222 | -0.14(-0.15%) |
Jul 15, 2015 | 88.85 | 90.88 | 88.34 | 90.51 | 484,416 | +1.82(+2.05%) |
Jul 14, 2015 | 89.45 | 90.33 | 88.35 | 88.69 | 398,391 | -0.30(-0.34%) |
Jul 13, 2015 | 87.10 | 89.70 | 87.10 | 88.99 | 486,985 | +2.28(+2.63%) |
Jul 10, 2015 | 93.20 | 93.23 | 86.20 | 86.71 | 1,399,625 | -10.37(-10.68%) |
Jul 09, 2015 | 99.09 | 99.10 | 96.49 | 97.08 | 602,168 | -0.72(-0.74%) |
Jul 08, 2015 | 97.19 | 98.82 | 97.06 | 97.80 | 298,590 | -0.01(-0.01%) |
Jul 07, 2015 | 97.82 | 98.69 | 95.84 | 97.81 | 262,284 | -0.01(-0.01%) |
Jul 06, 2015 | 98.26 | 99.25 | 97.12 | 97.82 | 223,086 | -0.65(-0.66%) |
Jul 02, 2015 | 99.43 | 98.47 | 98.47 | 98.47 | 160,500 | -0.65(-0.66%) |
Jul 01, 2015 | 98.11 | 99.15 | 97.45 | 99.12 | 219,561 | +1.63(+1.67%) |
Jun 30, 2015 | 96.99 | 98.01 | 96.30 | 97.49 | 269,222 | +0.98(+1.02%) |
Jun 29, 2015 | 98.13 | 98.40 | 96.08 | 96.51 | 241,786 | -1.89(-1.92%) |
Jun 26, 2015 | 99.49 | 100.33 | 98.26 | 98.40 | 637,506 | -0.80(-0.81%) |
Jun 25, 2015 | 97.21 | 99.41 | 97.01 | 99.20 | 214,932 | +2.03(+2.09%) |
Jun 24, 2015 | 100.00 | 100.04 | 96.96 | 97.17 | 373,915 | -0.92(-0.94%) |
Jun 23, 2015 | 98.90 | 100.11 | 97.72 | 98.09 | 420,358 | -0.90(-0.91%) |
Jun 22, 2015 | 97.00 | 99.43 | 96.73 | 98.99 | 305,937 | +2.44(+2.53%) |
Jun 19, 2015 | 95.54 | 96.97 | 95.18 | 96.55 | 339,574 | +1.38(+1.45%) |
Jun 18, 2015 | 93.92 | 96.18 | 93.40 | 95.17 | 441,632 | +1.77(+1.90%) |
Jun 17, 2015 | 96.53 | 96.60 | 93.37 | 93.40 | 377,277 | -3.05(-3.16%) |
Jun 16, 2015 | 95.12 | 96.89 | 94.65 | 96.45 | 231,793 | +1.64(+1.73%) |
Jun 15, 2015 | 94.15 | 95.32 | 93.63 | 94.81 | 292,959 | +0.02(+0.02%) |
Jun 12, 2015 | 93.54 | 95.24 | 93.23 | 94.79 | 261,958 | +0.70(+0.74%) |
Jun 11, 2015 | 92.75 | 94.30 | 92.75 | 94.09 | 321,982 | +1.17(+1.26%) |
Jun 10, 2015 | 91.19 | 93.48 | 90.98 | 92.92 | 203,855 | +2.02(+2.22%) |
Jun 09, 2015 | 89.93 | 91.19 | 89.16 | 90.90 | 187,305 | +1.05(+1.17%) |
Jun 08, 2015 | 89.68 | 90.21 | 89.19 | 89.85 | 152,379 | +0.19(+0.21%) |
Jun 05, 2015 | 89.15 | 89.86 | 88.01 | 89.66 | 103,374 | +0.63(+0.71%) |
Jun 04, 2015 | 90.00 | 90.22 | 88.90 | 89.03 | 163,456 | -1.35(-1.49%) |
Jun 03, 2015 | 89.15 | 90.73 | 89.05 | 90.38 | 181,908 | +1.21(+1.36%) |
Jun 02, 2015 | 87.96 | 89.71 | 85.52 | 89.17 | 189,656 | +0.72(+0.81%) |
Jun 01, 2015 | 88.00 | 88.65 | 87.18 | 88.45 | 220,253 | +0.96(+1.10%) |
May 29, 2015 | 87.76 | 88.65 | 86.44 | 87.49 | 157,052 | -0.71(-0.80%) |
May 28, 2015 | 87.89 | 88.86 | 87.21 | 88.20 | 123,663 | +0.19(+0.22%) |
May 27, 2015 | 86.67 | 88.37 | 86.50 | 88.01 | 200,802 | +1.07(+1.23%) |
May 26, 2015 | 88.71 | 89.08 | 86.72 | 86.94 | 145,766 | -1.73(-1.95%) |
May 22, 2015 | 88.78 | 88.67 | 88.67 | 88.67 | 132,600 | +0.03(+0.03%) |
May 21, 2015 | 88.35 | 88.74 | 87.70 | 88.64 | 98,331 | +0.32(+0.36%) |
May 20, 2015 | 88.87 | 89.21 | 87.70 | 88.32 | 112,310 | -0.43(-0.48%) |
May 19, 2015 | 88.74 | 90.00 | 88.12 | 88.75 | 188,498 | -0.52(-0.58%) |
May 18, 2015 | 87.02 | 89.32 | 87.02 | 89.27 | 173,413 | +1.29(+1.47%) |
May 15, 2015 | 87.82 | 88.61 | 87.46 | 87.98 | 108,552 | -0.21(-0.24%) |
May 14, 2015 | 87.99 | 89.19 | 87.56 | 88.19 | 307,489 | +0.57(+0.65%) |
May 13, 2015 | 90.00 | 90.00 | 87.35 | 87.62 | 296,224 | -2.23(-2.48%) |
May 12, 2015 | 87.78 | 89.96 | 87.51 | 89.85 | 233,701 | +1.75(+1.99%) |
May 11, 2015 | 88.94 | 90.05 | 87.97 | 88.10 | 267,764 | -1.02(-1.14%) |
May 08, 2015 | 89.16 | 90.26 | 88.87 | 89.12 | 152,157 | +0.26(+0.29%) |
May 07, 2015 | 87.99 | 89.75 | 87.62 | 88.86 | 269,576 | +0.30(+0.34%) |
May 06, 2015 | 87.61 | 88.86 | 86.15 | 88.56 | 249,143 | +0.95(+1.08%) |
May 05, 2015 | 87.76 | 88.81 | 86.94 | 87.61 | 226,255 | -0.24(-0.27%) |
May 04, 2015 | 88.96 | 89.42 | 87.19 | 87.85 | 268,234 | -1.26(-1.41%) |
May 01, 2015 | 86.26 | 89.90 | 86.26 | 89.11 | 366,155 | +1.50(+1.71%) |
Apr 30, 2015 | 86.82 | 88.25 | 86.50 | 87.61 | 377,461 | -0.14(-0.16%) |
Apr 29, 2015 | 87.97 | 92.62 | 87.00 | 87.75 | 670,874 | +7.90(+9.89%) |
Apr 28, 2015 | 78.40 | 79.99 | 77.94 | 79.85 | 226,489 | +1.20(+1.53%) |
Apr 27, 2015 | 79.72 | 80.24 | 78.37 | 78.65 | 163,389 | -0.51(-0.64%) |
Apr 24, 2015 | 78.60 | 79.38 | 77.60 | 79.16 | 99,420 | +0.70(+0.89%) |
Apr 23, 2015 | 78.97 | 79.21 | 77.76 | 78.46 | 171,686 | -0.80(-1.01%) |
Apr 22, 2015 | 79.50 | 79.69 | 78.42 | 79.26 | 118,122 | -0.19(-0.24%) |
Apr 21, 2015 | 79.72 | 80.24 | 78.96 | 79.45 | 131,344 | -0.41(-0.51%) |
Apr 20, 2015 | 79.49 | 80.40 | 79.34 | 79.86 | 113,315 | +0.54(+0.68%) |
Apr 17, 2015 | 79.83 | 80.14 | 78.88 | 79.32 | 137,135 | -1.11(-1.38%) |
Apr 16, 2015 | 82.01 | 82.13 | 80.13 | 80.43 | 155,601 | -1.70(-2.07%) |
Apr 15, 2015 | 81.48 | 82.29 | 80.98 | 82.13 | 137,986 | +1.28(+1.58%) |
Apr 14, 2015 | 80.88 | 81.20 | 79.82 | 80.85 | 127,369 | -0.03(-0.04%) |
Apr 13, 2015 | 80.97 | 81.21 | 80.21 | 80.88 | 104,766 | -0.17(-0.21%) |
Apr 10, 2015 | 81.15 | 81.85 | 79.54 | 81.05 | 146,928 | +0.53(+0.66%) |
Apr 09, 2015 | 81.72 | 82.13 | 79.68 | 80.52 | 151,101 | -1.47(-1.79%) |
Apr 08, 2015 | 80.86 | 82.06 | 80.60 | 81.99 | 99,821 | +1.06(+1.31%) |
Apr 07, 2015 | 81.95 | 82.15 | 80.85 | 80.93 | 118,297 | -1.46(-1.77%) |
Apr 06, 2015 | 81.86 | 83.32 | 81.86 | 82.39 | 132,061 | +0.20(+0.24%) |
Apr 02, 2015 | 80.97 | 82.19 | 82.19 | 82.19 | 141,200 | +1.45(+1.80%) |
Apr 01, 2015 | 81.95 | 82.37 | 80.18 | 80.74 | 155,590 | -0.75(-0.92%) |
Mar 31, 2015 | 82.06 | 82.65 | 81.05 | 81.49 | 237,386 | -0.51(-0.62%) |
Mar 30, 2015 | 80.51 | 82.78 | 80.44 | 82.00 | 173,087 | +1.68(+2.09%) |
Mar 27, 2015 | 79.87 | 81.24 | 79.77 | 80.32 | 176,027 | +0.26(+0.32%) |
Mar 26, 2015 | 80.03 | 80.76 | 79.16 | 80.06 | 202,603 | -0.04(-0.05%) |
Mar 25, 2015 | 81.72 | 82.02 | 79.98 | 80.10 | 122,735 | -1.35(-1.66%) |
Mar 24, 2015 | 80.40 | 81.74 | 80.21 | 81.45 | 109,733 | +1.16(+1.44%) |
Mar 23, 2015 | 81.25 | 81.68 | 80.17 | 80.29 | 114,480 | -0.67(-0.83%) |
Mar 20, 2015 | 80.86 | 81.35 | 80.13 | 80.96 | 226,533 | +0.54(+0.67%) |
Mar 19, 2015 | 78.84 | 80.76 | 78.84 | 80.42 | 175,892 | +1.16(+1.46%) |
Mar 18, 2015 | 76.84 | 79.38 | 76.39 | 79.26 | 113,809 | +2.24(+2.91%) |
Mar 17, 2015 | 76.66 | 77.65 | 76.41 | 77.02 | 126,045 | -0.02(-0.03%) |
Mar 16, 2015 | 77.01 | 77.99 | 76.54 | 77.04 | 154,312 | +0.24(+0.31%) |
Mar 13, 2015 | 77.10 | 77.92 | 75.40 | 76.80 | 168,385 | -0.15(-0.19%) |
Mar 12, 2015 | 76.32 | 77.91 | 76.04 | 76.95 | 194,995 | +1.18(+1.56%) |
Mar 11, 2015 | 75.73 | 76.36 | 74.99 | 75.77 | 204,162 | -0.02(-0.03%) |
Mar 10, 2015 | 76.19 | 76.70 | 75.65 | 75.79 | 199,172 | -0.72(-0.94%) |
Mar 09, 2015 | 76.24 | 77.17 | 75.53 | 76.51 | 183,453 | +0.70(+0.92%) |
Mar 06, 2015 | 76.11 | 76.79 | 75.33 | 75.81 | 110,716 | -0.99(-1.29%) |
Mar 05, 2015 | 77.00 | 77.44 | 76.46 | 76.80 | 186,329 | +0.14(+0.18%) |
Mar 04, 2015 | 77.11 | 77.18 | 76.07 | 76.66 | 132,455 | -0.52(-0.67%) |
Mar 03, 2015 | 77.70 | 78.18 | 76.35 | 77.18 | 111,158 | -0.93(-1.19%) |
Mar 02, 2015 | 77.00 | 78.35 | 76.85 | 78.11 | 112,073 | +1.49(+1.94%) |
Feb 27, 2015 | 77.33 | 77.60 | 76.49 | 76.62 | 154,569 | -0.75(-0.97%) |
Feb 26, 2015 | 77.09 | 77.89 | 76.38 | 77.37 | 121,494 | +0.13(+0.17%) |
Feb 25, 2015 | 78.30 | 78.88 | 76.77 | 77.24 | 117,879 | -1.04(-1.33%) |
Feb 24, 2015 | 78.28 | 78.78 | 77.74 | 78.28 | 138,923 | +0.43(+0.55%) |
Feb 23, 2015 | 77.56 | 78.11 | 76.47 | 77.85 | 143,418 | +0.29(+0.37%) |
Feb 20, 2015 | 78.60 | 78.90 | 76.92 | 77.56 | 109,222 | -0.85(-1.08%) |
Feb 19, 2015 | 78.40 | 78.71 | 77.79 | 78.41 | 102,831 | +0.00(+0.00%) |
Feb 18, 2015 | 78.15 | 78.59 | 77.19 | 78.41 | 152,553 | -0.10(-0.13%) |
Feb 17, 2015 | 78.26 | 79.15 | 77.24 | 78.51 | 163,696 | +0.57(+0.73%) |
Feb 13, 2015 | 78.57 | 77.94 | 77.94 | 77.94 | 132,200 | -0.34(-0.43%) |
Feb 12, 2015 | 77.76 | 79.90 | 76.92 | 78.28 | 217,899 | +0.71(+0.92%) |
Feb 11, 2015 | 77.27 | 78.42 | 76.67 | 77.57 | 181,259 | +0.30(+0.39%) |
Feb 10, 2015 | 77.13 | 77.67 | 76.41 | 77.27 | 128,802 | +0.51(+0.66%) |
Feb 09, 2015 | 77.66 | 78.22 | 76.68 | 76.76 | 117,674 | -1.46(-1.87%) |
Feb 06, 2015 | 77.76 | 78.60 | 77.20 | 78.22 | 171,464 | +0.66(+0.85%) |
Feb 05, 2015 | 78.34 | 79.18 | 76.20 | 77.56 | 292,118 | -0.31(-0.40%) |
Feb 04, 2015 | 76.10 | 78.60 | 75.94 | 77.87 | 244,272 | +1.68(+2.21%) |
Feb 03, 2015 | 76.07 | 77.28 | 75.23 | 76.19 | 330,789 | +0.08(+0.11%) |