Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 93.57 | 94.68 | 93.08 | 93.88 | 517,165 | +0.44(+0.48%) |
Oct 29, 2015 | 93.06 | 93.68 | 92.38 | 93.44 | 356,597 | +0.37(+0.40%) |
Oct 28, 2015 | 91.93 | 93.44 | 91.76 | 93.06 | 490,956 | +1.08(+1.18%) |
Oct 27, 2015 | 92.21 | 92.62 | 91.33 | 91.98 | 420,668 | -0.78(-0.84%) |
Oct 26, 2015 | 91.86 | 92.96 | 91.78 | 92.76 | 335,433 | +0.93(+1.01%) |
Oct 23, 2015 | 92.87 | 92.95 | 91.79 | 91.83 | 445,276 | -0.17(-0.18%) |
Oct 22, 2015 | 91.19 | 92.02 | 90.99 | 92.00 | 600,602 | +1.59(+1.76%) |
Oct 21, 2015 | 91.75 | 92.04 | 90.26 | 90.40 | 333,362 | -0.83(-0.90%) |
Oct 20, 2015 | 91.32 | 91.74 | 90.96 | 91.23 | 376,774 | -0.15(-0.16%) |
Oct 19, 2015 | 90.50 | 91.54 | 90.50 | 91.37 | 481,027 | +0.35(+0.38%) |
Oct 16, 2015 | 90.60 | 91.05 | 90.17 | 91.03 | 392,625 | +1.18(+1.31%) |
Oct 15, 2015 | 89.55 | 89.95 | 89.10 | 89.84 | 511,662 | +0.88(+0.99%) |
Oct 14, 2015 | 89.03 | 89.90 | 88.87 | 88.96 | 257,340 | -0.21(-0.24%) |
Oct 13, 2015 | 88.42 | 89.90 | 88.32 | 89.17 | 479,959 | +0.11(+0.13%) |
Oct 12, 2015 | 88.42 | 89.50 | 88.03 | 89.06 | 418,279 | +0.46(+0.52%) |
Oct 09, 2015 | 88.63 | 89.16 | 88.20 | 88.60 | 422,012 | +0.02(+0.02%) |
Oct 08, 2015 | 88.34 | 88.91 | 87.97 | 88.58 | 663,461 | -0.19(-0.22%) |
Oct 07, 2015 | 87.74 | 88.78 | 87.74 | 88.78 | 640,829 | +1.43(+1.64%) |
Oct 06, 2015 | 87.51 | 88.03 | 86.66 | 87.34 | 418,530 | -0.19(-0.21%) |
Oct 05, 2015 | 86.70 | 87.59 | 86.48 | 87.53 | 473,376 | +1.13(+1.31%) |
Oct 02, 2015 | 82.89 | 86.46 | 82.87 | 86.40 | 481,762 | +2.37(+2.82%) |
Oct 01, 2015 | 84.18 | 84.43 | 82.88 | 84.03 | 812,559 | +0.50(+0.60%) |
Sep 30, 2015 | 82.47 | 83.58 | 82.06 | 83.53 | 601,952 | +1.76(+2.15%) |
Sep 29, 2015 | 81.37 | 81.97 | 80.91 | 81.77 | 415,444 | +0.40(+0.50%) |
Sep 28, 2015 | 84.33 | 84.41 | 81.29 | 81.37 | 982,073 | -4.18(-4.89%) |
Sep 25, 2015 | 85.07 | 86.17 | 84.99 | 85.55 | 549,826 | +0.78(+0.92%) |
Sep 24, 2015 | 84.25 | 85.00 | 83.63 | 84.77 | 540,684 | +0.07(+0.09%) |
Sep 23, 2015 | 84.68 | 85.50 | 84.31 | 84.70 | 695,778 | +0.16(+0.19%) |
Sep 22, 2015 | 84.70 | 84.86 | 84.10 | 84.54 | 443,891 | -0.80(-0.93%) |
Sep 21, 2015 | 85.19 | 85.87 | 84.41 | 85.33 | 352,396 | +0.72(+0.85%) |
Sep 18, 2015 | 85.37 | 85.67 | 84.35 | 84.62 | 608,851 | -1.94(-2.24%) |
Sep 17, 2015 | 86.42 | 87.84 | 86.33 | 86.56 | 332,648 | -0.09(-0.10%) |
Sep 16, 2015 | 85.46 | 86.78 | 85.42 | 86.65 | 420,614 | +1.09(+1.28%) |
Sep 15, 2015 | 85.42 | 85.74 | 84.66 | 85.55 | 443,995 | +0.17(+0.20%) |
Sep 14, 2015 | 86.17 | 86.17 | 85.22 | 85.38 | 299,553 | -0.81(-0.94%) |
Sep 11, 2015 | 85.71 | 86.30 | 85.26 | 86.20 | 541,914 | -0.05(-0.06%) |
Sep 10, 2015 | 87.15 | 87.84 | 85.97 | 86.24 | 735,568 | -1.24(-1.42%) |
Sep 09, 2015 | 88.79 | 89.16 | 87.39 | 87.48 | 352,376 | -0.42(-0.48%) |
Sep 08, 2015 | 87.69 | 87.97 | 87.21 | 87.90 | 677,450 | +1.85(+2.15%) |
Sep 04, 2015 | 86.72 | 86.05 | 86.05 | 86.05 | 613,605 | -2.02(-2.29%) |
Sep 03, 2015 | 88.02 | 88.85 | 87.61 | 88.07 | 393,372 | +0.77(+0.88%) |
Sep 02, 2015 | 86.84 | 87.33 | 85.70 | 87.30 | 683,443 | +1.83(+2.14%) |
Sep 01, 2015 | 86.15 | 86.86 | 85.15 | 85.47 | 678,928 | -2.67(-3.03%) |
Aug 31, 2015 | 89.00 | 89.00 | 88.09 | 88.14 | 370,125 | -1.13(-1.27%) |
Aug 28, 2015 | 88.86 | 89.32 | 88.17 | 89.28 | 435,316 | +0.21(+0.23%) |
Aug 27, 2015 | 88.63 | 90.31 | 87.65 | 89.07 | 615,756 | +1.44(+1.64%) |
Aug 26, 2015 | 87.85 | 88.22 | 86.22 | 87.63 | 688,350 | +1.50(+1.74%) |
Aug 25, 2015 | 88.98 | 89.02 | 86.09 | 86.13 | 1,010,748 | -0.76(-0.88%) |
Aug 24, 2015 | 85.99 | 88.87 | 85.45 | 86.90 | 1,464,425 | -3.18(-3.53%) |
Aug 21, 2015 | 91.02 | 91.82 | 90.05 | 90.07 | 1,324,263 | -0.04(-0.04%) |
Aug 20, 2015 | 91.41 | 91.63 | 89.81 | 90.11 | 876,841 | -1.70(-1.85%) |
Aug 19, 2015 | 91.89 | 92.66 | 91.46 | 91.81 | 501,694 | -1.14(-1.23%) |
Aug 18, 2015 | 92.31 | 93.21 | 92.31 | 92.95 | 403,530 | +0.43(+0.47%) |
Aug 17, 2015 | 91.68 | 92.68 | 91.59 | 92.52 | 457,666 | +0.51(+0.55%) |
Aug 14, 2015 | 91.10 | 92.28 | 90.95 | 92.01 | 435,069 | +0.92(+1.01%) |
Aug 13, 2015 | 91.21 | 91.80 | 90.46 | 91.10 | 623,662 | -0.42(-0.46%) |
Aug 12, 2015 | 90.91 | 92.07 | 90.45 | 91.51 | 686,283 | -0.25(-0.27%) |
Aug 11, 2015 | 92.96 | 94.23 | 90.74 | 91.76 | 1,103,803 | -3.83(-4.01%) |
Aug 10, 2015 | 93.93 | 95.64 | 93.60 | 95.59 | 485,849 | +2.04(+2.18%) |
Aug 07, 2015 | 93.76 | 94.08 | 93.22 | 93.56 | 352,096 | -0.11(-0.12%) |
Aug 06, 2015 | 94.32 | 95.01 | 93.18 | 93.67 | 570,474 | -0.66(-0.70%) |
Aug 05, 2015 | 94.29 | 95.01 | 93.82 | 94.33 | 477,899 | +1.00(+1.07%) |
Aug 04, 2015 | 92.94 | 93.98 | 92.94 | 93.33 | 321,410 | +0.56(+0.61%) |
Aug 03, 2015 | 92.89 | 93.13 | 92.27 | 92.77 | 321,196 | -0.23(-0.25%) |
Jul 31, 2015 | 93.64 | 94.03 | 92.83 | 93.00 | 589,922 | +0.06(+0.07%) |
Jul 30, 2015 | 91.96 | 93.38 | 91.77 | 92.94 | 581,846 | +0.76(+0.82%) |
Jul 29, 2015 | 91.44 | 92.38 | 90.72 | 92.18 | 436,079 | +0.70(+0.77%) |
Jul 28, 2015 | 89.76 | 91.59 | 89.29 | 91.48 | 546,697 | +2.08(+2.33%) |
Jul 27, 2015 | 88.92 | 89.65 | 88.59 | 89.40 | 454,232 | +0.01(+0.01%) |
Jul 24, 2015 | 90.15 | 90.17 | 88.50 | 89.39 | 474,052 | -0.87(-0.96%) |
Jul 23, 2015 | 90.59 | 90.92 | 89.99 | 90.26 | 472,261 | -0.07(-0.08%) |
Jul 22, 2015 | 90.44 | 91.72 | 89.71 | 90.33 | 422,806 | +0.54(+0.60%) |
Jul 21, 2015 | 90.06 | 91.97 | 89.73 | 89.79 | 613,454 | -0.01(-0.01%) |
Jul 20, 2015 | 90.26 | 90.43 | 89.65 | 89.80 | 502,222 | -0.83(-0.91%) |
Jul 17, 2015 | 90.97 | 91.27 | 90.44 | 90.63 | 273,793 | -0.57(-0.63%) |
Jul 16, 2015 | 90.90 | 91.36 | 90.26 | 91.20 | 464,897 | +0.53(+0.59%) |
Jul 15, 2015 | 90.86 | 91.54 | 90.57 | 90.67 | 391,541 | -0.38(-0.42%) |
Jul 14, 2015 | 90.52 | 91.18 | 90.44 | 91.05 | 336,452 | +0.41(+0.45%) |
Jul 13, 2015 | 90.23 | 90.85 | 89.45 | 90.64 | 411,602 | +1.21(+1.35%) |
Jul 10, 2015 | 88.83 | 89.59 | 88.83 | 89.43 | 345,628 | +1.80(+2.06%) |
Jul 09, 2015 | 88.29 | 88.75 | 87.55 | 87.63 | 414,840 | +0.37(+0.42%) |
Jul 08, 2015 | 87.43 | 87.89 | 87.10 | 87.26 | 640,380 | -0.97(-1.10%) |
Jul 07, 2015 | 88.20 | 88.60 | 87.06 | 88.23 | 510,561 | -0.03(-0.04%) |
Jul 06, 2015 | 87.84 | 89.02 | 87.63 | 88.26 | 346,843 | -0.51(-0.57%) |
Jul 02, 2015 | 89.12 | 88.77 | 88.77 | 88.77 | 465,455 | +0.09(+0.10%) |
Jul 01, 2015 | 88.73 | 89.14 | 88.23 | 88.68 | 450,338 | +0.75(+0.85%) |
Jun 30, 2015 | 88.68 | 88.96 | 87.60 | 87.93 | 548,441 | +0.00(+0.00%) |
Jun 29, 2015 | 89.79 | 90.40 | 87.89 | 87.93 | 405,453 | -2.68(-2.96%) |
Jun 26, 2015 | 90.92 | 91.24 | 90.48 | 90.61 | 498,347 | +0.00(+0.00%) |
Jun 25, 2015 | 90.70 | 91.34 | 90.52 | 90.61 | 421,739 | -0.02(-0.03%) |
Jun 24, 2015 | 90.63 | 91.64 | 90.32 | 90.64 | 524,736 | -0.07(-0.08%) |
Jun 23, 2015 | 91.33 | 91.37 | 90.57 | 90.71 | 469,764 | -0.26(-0.28%) |
Jun 22, 2015 | 91.01 | 91.41 | 90.54 | 90.97 | 443,797 | +0.57(+0.63%) |
Jun 19, 2015 | 90.93 | 91.82 | 90.38 | 90.40 | 669,404 | -0.42(-0.46%) |
Jun 18, 2015 | 89.92 | 91.07 | 89.31 | 90.81 | 689,766 | +1.41(+1.58%) |
Jun 17, 2015 | 89.42 | 90.20 | 89.22 | 89.40 | 780,605 | +0.27(+0.31%) |
Jun 16, 2015 | 87.68 | 89.68 | 87.64 | 89.13 | 791,826 | +1.50(+1.71%) |
Jun 15, 2015 | 87.65 | 87.98 | 87.19 | 87.63 | 524,784 | -0.77(-0.87%) |
Jun 12, 2015 | 89.19 | 89.41 | 88.20 | 88.40 | 453,207 | -0.90(-1.00%) |
Jun 11, 2015 | 88.86 | 89.80 | 88.69 | 89.30 | 941,433 | +0.50(+0.56%) |
Jun 10, 2015 | 88.35 | 88.97 | 88.04 | 88.80 | 1,411,980 | +0.86(+0.97%) |
Jun 09, 2015 | 88.41 | 88.49 | 87.66 | 87.94 | 757,944 | -0.46(-0.53%) |
Jun 08, 2015 | 89.10 | 89.95 | 88.39 | 88.41 | 701,920 | -0.62(-0.70%) |
Jun 05, 2015 | 89.86 | 90.09 | 88.95 | 89.03 | 783,376 | -1.09(-1.21%) |
Jun 04, 2015 | 91.08 | 91.63 | 90.01 | 90.12 | 1,068,909 | -1.59(-1.74%) |
Jun 03, 2015 | 93.47 | 93.79 | 91.32 | 91.72 | 1,188,551 | -1.58(-1.69%) |
Jun 02, 2015 | 93.89 | 94.58 | 93.27 | 93.30 | 477,292 | -0.86(-0.91%) |
Jun 01, 2015 | 95.58 | 95.58 | 93.54 | 94.15 | 539,384 | -1.23(-1.29%) |
May 29, 2015 | 95.71 | 96.31 | 94.95 | 95.38 | 694,074 | -0.18(-0.19%) |
May 28, 2015 | 95.24 | 95.96 | 95.14 | 95.56 | 420,813 | +0.36(+0.38%) |
May 27, 2015 | 93.68 | 95.40 | 93.65 | 95.20 | 477,704 | +1.38(+1.47%) |
May 26, 2015 | 94.12 | 94.52 | 93.32 | 93.83 | 523,655 | -1.00(-1.06%) |
May 22, 2015 | 94.54 | 94.83 | 94.83 | 94.83 | 455,164 | +0.07(+0.08%) |
May 21, 2015 | 93.98 | 94.92 | 93.98 | 94.76 | 614,267 | +0.58(+0.62%) |
May 20, 2015 | 92.98 | 94.44 | 92.62 | 94.17 | 523,458 | +1.31(+1.42%) |
May 19, 2015 | 92.43 | 93.19 | 92.17 | 92.86 | 332,894 | +0.49(+0.53%) |
May 18, 2015 | 92.16 | 92.54 | 92.00 | 92.37 | 277,882 | -0.12(-0.13%) |
May 15, 2015 | 92.14 | 92.50 | 91.90 | 92.49 | 368,639 | +0.30(+0.33%) |
May 14, 2015 | 90.79 | 92.27 | 90.24 | 92.18 | 584,019 | +1.89(+2.09%) |
May 13, 2015 | 91.37 | 91.37 | 88.59 | 90.29 | 1,212,002 | -1.37(-1.49%) |
May 12, 2015 | 92.69 | 94.00 | 90.81 | 91.66 | 1,264,941 | -3.93(-4.11%) |
May 11, 2015 | 95.36 | 95.84 | 94.94 | 95.59 | 669,608 | -0.11(-0.12%) |
May 08, 2015 | 95.78 | 96.64 | 95.36 | 95.70 | 372,380 | +0.98(+1.03%) |
May 07, 2015 | 94.27 | 94.88 | 93.59 | 94.72 | 319,613 | +0.10(+0.10%) |
May 06, 2015 | 94.03 | 94.64 | 92.78 | 94.63 | 511,811 | +1.20(+1.29%) |
May 05, 2015 | 94.56 | 95.24 | 93.10 | 93.43 | 334,791 | -1.31(-1.38%) |
May 04, 2015 | 94.15 | 95.03 | 93.94 | 94.73 | 430,948 | +0.65(+0.69%) |
May 01, 2015 | 92.53 | 94.19 | 92.53 | 94.08 | 387,134 | +2.14(+2.33%) |
Apr 30, 2015 | 92.67 | 93.43 | 91.43 | 91.94 | 547,605 | -1.19(-1.28%) |
Apr 29, 2015 | 92.94 | 93.70 | 92.62 | 93.14 | 370,742 | -0.57(-0.61%) |
Apr 28, 2015 | 92.91 | 93.73 | 92.66 | 93.71 | 430,629 | +0.62(+0.66%) |
Apr 27, 2015 | 93.23 | 93.92 | 92.33 | 93.09 | 326,640 | +0.26(+0.28%) |
Apr 24, 2015 | 93.44 | 93.91 | 92.18 | 92.82 | 473,699 | -0.58(-0.62%) |
Apr 23, 2015 | 92.97 | 93.79 | 92.50 | 93.40 | 278,469 | +0.46(+0.50%) |
Apr 22, 2015 | 93.75 | 93.95 | 92.27 | 92.94 | 592,983 | -0.66(-0.71%) |
Apr 21, 2015 | 94.35 | 94.80 | 93.46 | 93.60 | 296,382 | -0.68(-0.72%) |
Apr 20, 2015 | 93.82 | 94.44 | 93.82 | 94.28 | 255,678 | +1.11(+1.20%) |
Apr 17, 2015 | 94.48 | 95.04 | 92.86 | 93.17 | 546,422 | -1.91(-2.01%) |
Apr 16, 2015 | 94.82 | 95.61 | 94.56 | 95.08 | 319,824 | -0.01(-0.01%) |
Apr 15, 2015 | 95.93 | 96.26 | 94.96 | 95.08 | 278,242 | -0.19(-0.20%) |
Apr 14, 2015 | 95.26 | 95.71 | 94.60 | 95.28 | 346,056 | +0.11(+0.12%) |
Apr 13, 2015 | 95.45 | 96.49 | 95.15 | 95.16 | 371,593 | -0.16(-0.17%) |
Apr 10, 2015 | 94.98 | 95.37 | 94.71 | 95.32 | 369,767 | +0.57(+0.60%) |
Apr 09, 2015 | 94.66 | 94.95 | 94.01 | 94.76 | 371,159 | +0.04(+0.04%) |
Apr 08, 2015 | 95.00 | 95.32 | 94.07 | 94.72 | 469,473 | +0.02(+0.02%) |
Apr 07, 2015 | 94.85 | 95.79 | 94.68 | 94.70 | 649,125 | -0.34(-0.36%) |
Apr 06, 2015 | 93.55 | 95.32 | 93.55 | 95.04 | 396,003 | +0.99(+1.05%) |
Apr 02, 2015 | 93.71 | 94.06 | 94.06 | 94.06 | 416,225 | +0.34(+0.36%) |
Apr 01, 2015 | 93.83 | 94.63 | 93.01 | 93.72 | 577,587 | -0.34(-0.37%) |
Mar 31, 2015 | 94.78 | 94.95 | 93.75 | 94.07 | 591,464 | -0.88(-0.93%) |
Mar 30, 2015 | 94.42 | 95.56 | 93.94 | 94.95 | 375,381 | +1.06(+1.13%) |
Mar 27, 2015 | 93.79 | 94.38 | 93.39 | 93.89 | 442,319 | +0.38(+0.41%) |
Mar 26, 2015 | 93.62 | 94.02 | 92.95 | 93.51 | 659,630 | -0.30(-0.32%) |
Mar 25, 2015 | 95.69 | 96.92 | 93.81 | 93.81 | 601,989 | -1.57(-1.65%) |
Mar 24, 2015 | 95.30 | 96.22 | 95.03 | 95.38 | 535,626 | -0.14(-0.15%) |
Mar 23, 2015 | 95.51 | 96.27 | 95.25 | 95.52 | 614,110 | -0.18(-0.19%) |
Mar 20, 2015 | 94.83 | 96.09 | 94.70 | 95.71 | 799,764 | +1.14(+1.21%) |
Mar 19, 2015 | 94.23 | 95.84 | 93.46 | 94.57 | 639,868 | +0.27(+0.29%) |
Mar 18, 2015 | 93.68 | 94.94 | 91.99 | 94.30 | 754,280 | +0.20(+0.21%) |
Mar 17, 2015 | 94.45 | 94.79 | 93.17 | 94.10 | 578,498 | -0.87(-0.92%) |
Mar 16, 2015 | 94.57 | 95.09 | 94.34 | 94.97 | 374,419 | +0.76(+0.80%) |
Mar 13, 2015 | 95.32 | 95.50 | 93.40 | 94.21 | 583,314 | -1.17(-1.22%) |
Mar 12, 2015 | 94.20 | 95.78 | 93.97 | 95.37 | 573,475 | +1.85(+1.98%) |
Mar 11, 2015 | 93.86 | 94.61 | 93.13 | 93.52 | 952,982 | -0.34(-0.36%) |
Mar 10, 2015 | 95.54 | 95.70 | 93.86 | 93.86 | 932,391 | -2.47(-2.56%) |
Mar 09, 2015 | 95.41 | 96.86 | 95.32 | 96.32 | 587,122 | +1.34(+1.41%) |
Mar 06, 2015 | 96.24 | 96.34 | 94.59 | 94.98 | 496,340 | -1.49(-1.55%) |
Mar 05, 2015 | 96.77 | 97.00 | 95.96 | 96.47 | 449,645 | -0.27(-0.28%) |
Mar 04, 2015 | 96.98 | 97.34 | 97.12 | 96.75 | 433,953 | -0.38(-0.39%) |
Mar 03, 2015 | 97.62 | 97.88 | 96.51 | 97.12 | 351,742 | -0.86(-0.88%) |
Mar 02, 2015 | 97.31 | 98.04 | 93.63 | 97.98 | 502,903 | +0.67(+0.69%) |
Feb 27, 2015 | 97.33 | 97.77 | 96.67 | 97.31 | 464,967 | +0.07(+0.07%) |
Feb 26, 2015 | 97.37 | 97.69 | 96.79 | 97.24 | 589,944 | -0.02(-0.02%) |
Feb 25, 2015 | 98.13 | 98.23 | 96.91 | 97.26 | 592,544 | -0.61(-0.62%) |
Feb 24, 2015 | 96.56 | 98.05 | 96.24 | 97.87 | 567,598 | +1.11(+1.15%) |
Feb 23, 2015 | 96.29 | 97.37 | 96.16 | 96.76 | 542,047 | -0.13(-0.13%) |
Feb 20, 2015 | 95.78 | 97.00 | 95.22 | 96.89 | 523,956 | +1.04(+1.08%) |
Feb 19, 2015 | 94.39 | 96.11 | 93.83 | 95.85 | 660,000 | +1.46(+1.55%) |
Feb 18, 2015 | 93.37 | 94.47 | 93.23 | 94.39 | 416,945 | +0.85(+0.91%) |
Feb 17, 2015 | 93.28 | 93.86 | 92.42 | 93.54 | 620,798 | +0.19(+0.21%) |
Feb 13, 2015 | 92.05 | 93.35 | 93.35 | 93.35 | 954,520 | +1.75(+1.91%) |
Feb 12, 2015 | 87.26 | 92.96 | 87.26 | 91.60 | 1,681,783 | +6.20(+7.26%) |
Feb 11, 2015 | 86.27 | 86.51 | 85.17 | 85.40 | 1,316,920 | -0.75(-0.87%) |
Feb 10, 2015 | 85.93 | 86.40 | 85.58 | 86.15 | 464,977 | +0.45(+0.52%) |
Feb 09, 2015 | 86.84 | 86.90 | 85.48 | 85.70 | 452,394 | -1.35(-1.55%) |
Feb 06, 2015 | 86.82 | 87.07 | 86.26 | 87.05 | 433,720 | +0.34(+0.40%) |
Feb 05, 2015 | 86.48 | 86.83 | 86.11 | 86.71 | 349,067 | +0.74(+0.86%) |
Feb 04, 2015 | 85.95 | 86.52 | 85.64 | 85.96 | 362,519 | -0.23(-0.27%) |
Feb 03, 2015 | 85.86 | 86.31 | 85.19 | 86.19 | 597,289 | +0.97(+1.14%) |
Feb 02, 2015 | 85.02 | 85.47 | 84.08 | 85.22 | 393,953 | +0.53(+0.63%) |
Jan 30, 2015 | 84.53 | 85.71 | 84.37 | 84.69 | 514,092 | -0.55(-0.65%) |
Jan 29, 2015 | 83.90 | 85.35 | 83.84 | 85.24 | 419,516 | +1.23(+1.46%) |
Jan 28, 2015 | 85.81 | 86.11 | 83.94 | 84.01 | 890,714 | -1.32(-1.55%) |
Jan 27, 2015 | 85.65 | 85.81 | 84.84 | 85.33 | 653,550 | -1.16(-1.34%) |
Jan 26, 2015 | 86.81 | 86.90 | 85.87 | 86.49 | 589,433 | -0.54(-0.62%) |
Jan 23, 2015 | 88.45 | 88.50 | 86.24 | 87.03 | 1,116,427 | -1.51(-1.70%) |
Jan 22, 2015 | 85.84 | 88.56 | 85.65 | 88.54 | 985,077 | +3.28(+3.85%) |
Jan 21, 2015 | 85.59 | 86.02 | 84.73 | 85.26 | 849,263 | -0.60(-0.70%) |
Jan 20, 2015 | 86.56 | 86.56 | 84.63 | 85.86 | 636,061 | +0.18(+0.20%) |
Jan 16, 2015 | 83.90 | 85.73 | 83.69 | 85.68 | 912,329 | +1.67(+1.99%) |
Jan 15, 2015 | 82.97 | 84.58 | 82.97 | 84.02 | 949,568 | +1.05(+1.26%) |
Jan 14, 2015 | 81.29 | 83.20 | 81.15 | 82.97 | 825,574 | +0.91(+1.11%) |
Jan 13, 2015 | 81.41 | 82.24 | 81.10 | 82.06 | 759,324 | +1.37(+1.70%) |
Jan 12, 2015 | 81.51 | 81.81 | 80.31 | 80.69 | 362,706 | -0.84(-1.03%) |
Jan 09, 2015 | 81.45 | 81.84 | 80.88 | 81.53 | 570,426 | +0.41(+0.50%) |
Jan 08, 2015 | 79.72 | 81.15 | 79.65 | 81.12 | 418,390 | +2.01(+2.54%) |
Jan 07, 2015 | 78.81 | 79.20 | 78.17 | 79.11 | 647,352 | +0.77(+0.99%) |
Jan 06, 2015 | 79.64 | 80.15 | 77.89 | 78.33 | 527,931 | -0.97(-1.23%) |
Jan 05, 2015 | 80.17 | 80.66 | 78.91 | 79.31 | 479,620 | -1.18(-1.47%) |
Jan 02, 2015 | 80.94 | 81.29 | 79.95 | 80.49 | 364,904 | -0.41(-0.50%) |
Dec 31, 2014 | 82.17 | 80.90 | 80.90 | 80.90 | 267,010 | -1.27(-1.54%) |
Dec 30, 2014 | 82.06 | 82.51 | 81.84 | 82.16 | 248,841 | -0.26(-0.32%) |
Dec 29, 2014 | 82.33 | 82.60 | 82.04 | 82.43 | 265,300 | -0.13(-0.15%) |
Dec 26, 2014 | 82.80 | 83.00 | 82.46 | 82.56 | 181,767 | +0.14(+0.17%) |
Dec 24, 2014 | 82.32 | 82.41 | 82.41 | 82.41 | 218,884 | +0.14(+0.17%) |
Dec 23, 2014 | 82.14 | 82.59 | 81.74 | 82.27 | 365,490 | +0.57(+0.70%) |
Dec 22, 2014 | 81.43 | 81.87 | 81.14 | 81.70 | 339,947 | +0.27(+0.33%) |
Dec 19, 2014 | 81.99 | 81.99 | 81.23 | 81.43 | 759,612 | -0.03(-0.04%) |
Dec 18, 2014 | 81.17 | 81.46 | 80.51 | 81.46 | 550,968 | +1.62(+2.03%) |
Dec 17, 2014 | 78.83 | 79.92 | 78.31 | 79.84 | 666,166 | +1.46(+1.87%) |
Dec 16, 2014 | 78.48 | 79.88 | 77.92 | 78.38 | 673,522 | -0.33(-0.42%) |
Dec 15, 2014 | 79.99 | 80.04 | 78.53 | 78.71 | 431,625 | -0.79(-1.00%) |
Dec 12, 2014 | 80.88 | 81.00 | 79.48 | 79.50 | 859,757 | -1.73(-2.13%) |
Dec 11, 2014 | 80.51 | 81.48 | 80.38 | 81.24 | 421,540 | +0.87(+1.08%) |
Dec 10, 2014 | 81.73 | 81.73 | 80.29 | 80.37 | 584,507 | -1.56(-1.90%) |
Dec 09, 2014 | 81.08 | 81.98 | 81.05 | 81.93 | 410,666 | +0.45(+0.56%) |
Dec 08, 2014 | 82.02 | 82.10 | 81.16 | 81.47 | 490,604 | -0.69(-0.84%) |
Dec 05, 2014 | 82.14 | 82.59 | 81.78 | 82.17 | 509,557 | +0.18(+0.22%) |
Dec 04, 2014 | 81.47 | 82.01 | 81.20 | 81.98 | 474,658 | +0.34(+0.42%) |
Dec 03, 2014 | 81.20 | 81.77 | 80.77 | 81.64 | 532,545 | +0.48(+0.59%) |
Dec 02, 2014 | 80.83 | 81.26 | 80.53 | 81.16 | 604,284 | +0.56(+0.69%) |
Dec 01, 2014 | 80.08 | 80.98 | 79.37 | 80.61 | 984,505 | +0.23(+0.29%) |
Nov 28, 2014 | 79.83 | 81.10 | 79.58 | 80.38 | 611,927 | +0.83(+1.05%) |
Nov 26, 2014 | 78.98 | 79.54 | 79.54 | 79.54 | 314,922 | +0.58(+0.73%) |
Nov 25, 2014 | 79.47 | 79.71 | 78.92 | 78.96 | 690,182 | -0.32(-0.40%) |
Nov 24, 2014 | 79.63 | 79.81 | 78.83 | 79.28 | 413,865 | -0.28(-0.35%) |
Nov 21, 2014 | 79.81 | 80.30 | 79.40 | 79.56 | 1,340,817 | +0.41(+0.51%) |
Nov 20, 2014 | 78.15 | 79.19 | 78.00 | 79.15 | 716,499 | +0.80(+1.02%) |
Nov 19, 2014 | 78.53 | 78.63 | 78.00 | 78.35 | 621,078 | -0.17(-0.21%) |
Nov 18, 2014 | 77.89 | 78.61 | 77.52 | 78.52 | 583,848 | +0.63(+0.81%) |
Nov 17, 2014 | 77.66 | 78.26 | 77.36 | 77.89 | 529,744 | -0.08(-0.10%) |
Nov 14, 2014 | 79.21 | 79.21 | 77.13 | 77.97 | 847,730 | -1.54(-1.94%) |
Nov 13, 2014 | 79.69 | 80.08 | 79.11 | 79.51 | 352,782 | +0.00(+0.00%) |
Nov 12, 2014 | 79.18 | 79.58 | 78.70 | 79.51 | 335,290 | +0.23(+0.29%) |
Nov 11, 2014 | 78.99 | 79.80 | 78.88 | 79.28 | 392,181 | +0.40(+0.50%) |
Nov 10, 2014 | 78.60 | 79.03 | 78.54 | 78.88 | 459,283 | +0.40(+0.51%) |
Nov 07, 2014 | 78.74 | 79.17 | 78.30 | 78.49 | 544,280 | -0.12(-0.15%) |
Nov 06, 2014 | 77.62 | 78.87 | 77.46 | 78.61 | 710,286 | +1.14(+1.47%) |
Nov 05, 2014 | 76.03 | 77.75 | 75.99 | 77.47 | 831,988 | +1.60(+2.10%) |
Nov 04, 2014 | 76.41 | 79.80 | 75.84 | 75.87 | 881,212 | -2.12(-2.72%) |