Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 109.06 | 110.02 | 108.91 | 109.48 | 2,110,900 | +0.38(+0.35%) |
Oct 29, 2015 | 108.28 | 109.32 | 108.26 | 109.10 | 1,039,465 | +0.31(+0.28%) |
Oct 28, 2015 | 107.93 | 108.88 | 107.53 | 108.79 | 1,165,531 | +0.96(+0.89%) |
Oct 27, 2015 | 108.31 | 108.61 | 107.17 | 107.82 | 1,097,657 | -0.96(-0.88%) |
Oct 26, 2015 | 109.37 | 109.93 | 108.62 | 108.78 | 1,299,950 | -0.37(-0.34%) |
Oct 23, 2015 | 110.30 | 110.63 | 108.86 | 109.15 | 1,547,116 | -0.51(-0.47%) |
Oct 22, 2015 | 108.09 | 109.86 | 107.65 | 109.66 | 2,582,941 | +2.41(+2.25%) |
Oct 21, 2015 | 109.07 | 109.16 | 106.91 | 107.25 | 1,385,752 | -1.39(-1.28%) |
Oct 20, 2015 | 108.37 | 109.22 | 108.05 | 108.64 | 1,223,544 | +0.05(+0.04%) |
Oct 19, 2015 | 109.77 | 109.93 | 107.73 | 108.60 | 2,207,557 | -2.47(-2.23%) |
Oct 16, 2015 | 111.15 | 111.25 | 109.92 | 111.07 | 1,184,846 | +0.47(+0.43%) |
Oct 15, 2015 | 110.62 | 110.86 | 109.37 | 110.60 | 992,340 | +0.22(+0.20%) |
Oct 14, 2015 | 109.28 | 110.88 | 109.07 | 110.38 | 1,219,960 | +1.07(+0.98%) |
Oct 13, 2015 | 108.82 | 110.12 | 108.36 | 109.31 | 1,808,567 | -0.37(-0.34%) |
Oct 12, 2015 | 109.30 | 109.89 | 108.62 | 109.68 | 1,090,368 | +0.03(+0.03%) |
Oct 09, 2015 | 108.25 | 109.83 | 108.21 | 109.65 | 2,355,328 | +0.01(+0.01%) |
Oct 08, 2015 | 107.44 | 109.82 | 107.13 | 109.64 | 1,815,590 | +2.05(+1.91%) |
Oct 07, 2015 | 106.89 | 107.67 | 105.64 | 107.59 | 1,940,267 | +0.98(+0.92%) |
Oct 06, 2015 | 105.28 | 106.93 | 105.11 | 106.60 | 2,159,898 | +1.32(+1.25%) |
Oct 05, 2015 | 104.57 | 105.32 | 104.17 | 105.28 | 1,678,054 | +1.40(+1.35%) |
Oct 02, 2015 | 100.86 | 103.91 | 100.70 | 103.88 | 1,657,183 | +1.70(+1.66%) |
Oct 01, 2015 | 100.25 | 102.25 | 100.25 | 102.18 | 1,979,765 | +2.37(+2.38%) |
Sep 30, 2015 | 99.44 | 100.09 | 98.77 | 99.81 | 1,864,562 | +1.24(+1.26%) |
Sep 29, 2015 | 98.02 | 98.91 | 97.36 | 98.57 | 1,840,600 | +0.95(+0.97%) |
Sep 28, 2015 | 99.65 | 100.23 | 97.59 | 97.63 | 1,599,006 | -2.86(-2.84%) |
Sep 25, 2015 | 101.42 | 101.59 | 99.89 | 100.48 | 1,558,410 | -0.07(-0.07%) |
Sep 24, 2015 | 99.20 | 100.97 | 98.87 | 100.56 | 1,558,599 | +0.46(+0.45%) |
Sep 23, 2015 | 100.98 | 101.01 | 99.75 | 100.10 | 1,180,586 | -0.75(-0.74%) |
Sep 22, 2015 | 101.43 | 101.60 | 100.08 | 100.85 | 1,082,893 | -1.70(-1.66%) |
Sep 21, 2015 | 102.87 | 103.58 | 102.33 | 102.55 | 969,415 | +0.16(+0.16%) |
Sep 18, 2015 | 102.16 | 102.88 | 101.59 | 102.38 | 2,086,890 | -0.90(-0.87%) |
Sep 17, 2015 | 103.20 | 104.93 | 102.83 | 103.28 | 1,756,208 | -0.05(-0.05%) |
Sep 16, 2015 | 100.18 | 103.47 | 100.18 | 103.34 | 1,760,092 | +3.08(+3.08%) |
Sep 15, 2015 | 99.62 | 100.81 | 99.17 | 100.25 | 1,637,490 | +1.17(+1.18%) |
Sep 14, 2015 | 100.07 | 100.34 | 98.67 | 99.08 | 1,354,400 | -0.97(-0.97%) |
Sep 11, 2015 | 99.50 | 100.25 | 98.95 | 100.05 | 1,204,907 | -0.11(-0.11%) |
Sep 10, 2015 | 99.89 | 101.05 | 99.48 | 100.16 | 1,787,059 | -0.07(-0.07%) |
Sep 09, 2015 | 100.06 | 101.58 | 99.76 | 100.24 | 2,814,011 | +1.75(+1.78%) |
Sep 08, 2015 | 98.30 | 98.52 | 97.13 | 98.49 | 1,528,351 | +1.86(+1.92%) |
Sep 04, 2015 | 97.22 | 96.63 | 96.63 | 96.63 | 1,576,160 | -2.08(-2.10%) |
Sep 03, 2015 | 98.67 | 99.15 | 98.02 | 98.70 | 1,214,738 | +0.77(+0.79%) |
Sep 02, 2015 | 96.84 | 98.05 | 95.71 | 97.93 | 3,186,299 | +2.32(+2.43%) |
Sep 01, 2015 | 96.84 | 97.65 | 95.18 | 95.61 | 2,390,769 | -3.37(-3.41%) |
Aug 31, 2015 | 99.27 | 100.12 | 98.30 | 98.98 | 1,138,994 | -1.20(-1.20%) |
Aug 28, 2015 | 99.29 | 100.45 | 99.05 | 100.18 | 1,089,685 | +0.49(+0.49%) |
Aug 27, 2015 | 98.17 | 100.44 | 97.81 | 99.69 | 2,011,293 | +3.11(+3.22%) |
Aug 26, 2015 | 96.65 | 96.75 | 94.56 | 96.58 | 2,153,018 | +1.78(+1.88%) |
Aug 25, 2015 | 98.98 | 99.21 | 94.68 | 94.80 | 2,450,880 | -0.74(-0.78%) |
Aug 24, 2015 | 94.75 | 99.11 | 93.50 | 95.55 | 2,560,070 | -4.13(-4.14%) |
Aug 21, 2015 | 101.51 | 101.73 | 99.53 | 99.67 | 1,597,544 | -2.47(-2.42%) |
Aug 20, 2015 | 103.47 | 104.16 | 102.09 | 102.14 | 1,336,240 | -2.03(-1.95%) |
Aug 19, 2015 | 104.41 | 104.95 | 103.88 | 104.17 | 698,356 | -0.94(-0.90%) |
Aug 18, 2015 | 105.22 | 105.84 | 104.82 | 105.12 | 637,022 | -0.41(-0.39%) |
Aug 17, 2015 | 105.34 | 105.80 | 104.56 | 105.52 | 901,392 | -0.12(-0.11%) |
Aug 14, 2015 | 104.75 | 105.70 | 104.37 | 105.64 | 768,680 | +1.09(+1.04%) |
Aug 13, 2015 | 104.53 | 105.07 | 103.69 | 104.55 | 690,825 | +0.22(+0.21%) |
Aug 12, 2015 | 104.65 | 105.08 | 103.56 | 104.34 | 1,310,094 | -0.81(-0.77%) |
Aug 11, 2015 | 104.61 | 105.34 | 104.00 | 105.14 | 1,245,739 | -0.60(-0.57%) |
Aug 10, 2015 | 104.34 | 105.74 | 104.05 | 105.74 | 853,714 | +2.02(+1.95%) |
Aug 07, 2015 | 105.32 | 105.66 | 103.52 | 103.72 | 981,346 | -1.77(-1.68%) |
Aug 06, 2015 | 105.70 | 106.28 | 105.16 | 105.49 | 820,311 | -0.40(-0.38%) |
Aug 05, 2015 | 105.88 | 106.74 | 105.14 | 105.89 | 929,607 | +1.30(+1.24%) |
Aug 04, 2015 | 105.11 | 105.18 | 104.29 | 104.59 | 754,332 | +0.04(+0.04%) |
Aug 03, 2015 | 104.53 | 105.19 | 103.99 | 104.55 | 1,127,451 | -0.48(-0.46%) |
Jul 31, 2015 | 105.66 | 106.08 | 104.81 | 105.03 | 1,017,701 | -0.26(-0.25%) |
Jul 30, 2015 | 104.61 | 105.43 | 104.49 | 105.30 | 984,679 | +0.71(+0.68%) |
Jul 29, 2015 | 103.28 | 105.01 | 102.53 | 104.59 | 1,412,911 | +1.41(+1.36%) |
Jul 28, 2015 | 98.30 | 103.65 | 98.17 | 103.18 | 2,651,731 | +4.88(+4.96%) |
Jul 27, 2015 | 98.86 | 98.95 | 97.70 | 98.30 | 2,030,947 | -1.03(-1.04%) |
Jul 24, 2015 | 100.89 | 100.89 | 98.98 | 99.34 | 1,101,746 | -1.55(-1.54%) |
Jul 23, 2015 | 101.53 | 101.88 | 100.83 | 100.89 | 969,221 | -0.55(-0.55%) |
Jul 22, 2015 | 101.98 | 102.38 | 101.37 | 101.44 | 1,019,009 | -0.65(-0.64%) |
Jul 21, 2015 | 102.48 | 102.87 | 101.48 | 102.09 | 1,038,231 | -0.18(-0.18%) |
Jul 20, 2015 | 102.22 | 103.04 | 101.92 | 102.28 | 1,299,746 | -0.01(-0.01%) |
Jul 17, 2015 | 103.82 | 104.17 | 101.65 | 102.29 | 1,689,654 | -1.74(-1.67%) |
Jul 16, 2015 | 104.36 | 104.55 | 103.55 | 104.03 | 910,819 | +0.09(+0.09%) |
Jul 15, 2015 | 104.04 | 104.73 | 103.57 | 103.94 | 1,224,318 | -0.09(-0.09%) |
Jul 14, 2015 | 103.04 | 104.22 | 102.65 | 104.03 | 944,391 | +0.88(+0.85%) |
Jul 13, 2015 | 102.72 | 103.23 | 102.38 | 103.15 | 544,848 | +1.32(+1.29%) |
Jul 10, 2015 | 101.37 | 101.99 | 101.10 | 101.83 | 598,783 | +1.51(+1.51%) |
Jul 09, 2015 | 101.77 | 101.77 | 100.29 | 100.32 | 829,256 | -0.01(-0.01%) |
Jul 08, 2015 | 100.96 | 101.13 | 100.13 | 100.33 | 1,312,261 | -1.42(-1.39%) |
Jul 07, 2015 | 101.49 | 101.92 | 100.18 | 101.74 | 1,042,662 | +0.25(+0.25%) |
Jul 06, 2015 | 101.26 | 102.50 | 100.95 | 101.49 | 994,126 | -0.83(-0.81%) |
Jul 02, 2015 | 103.19 | 102.31 | 102.31 | 102.31 | 900,379 | -0.35(-0.34%) |
Jul 01, 2015 | 103.09 | 103.39 | 102.44 | 102.67 | 977,240 | +0.12(+0.12%) |
Jun 30, 2015 | 103.11 | 103.39 | 102.17 | 102.55 | 1,773,561 | +0.13(+0.12%) |
Jun 29, 2015 | 104.12 | 104.52 | 102.39 | 102.42 | 1,320,428 | -2.54(-2.42%) |
Jun 26, 2015 | 105.61 | 105.70 | 104.81 | 104.96 | 850,713 | -0.21(-0.20%) |
Jun 25, 2015 | 105.43 | 106.08 | 104.93 | 105.17 | 783,354 | -0.27(-0.26%) |
Jun 24, 2015 | 106.13 | 106.46 | 105.42 | 105.44 | 753,256 | -0.87(-0.82%) |
Jun 23, 2015 | 106.98 | 106.98 | 106.02 | 106.31 | 723,247 | -0.46(-0.43%) |
Jun 22, 2015 | 106.60 | 107.10 | 106.33 | 106.78 | 1,099,648 | +0.51(+0.48%) |
Jun 19, 2015 | 106.53 | 107.27 | 106.16 | 106.27 | 2,630,051 | -0.05(-0.04%) |
Jun 18, 2015 | 104.87 | 106.60 | 104.64 | 106.31 | 1,394,359 | +1.98(+1.89%) |
Jun 17, 2015 | 104.30 | 104.70 | 103.42 | 104.34 | 1,130,008 | +0.54(+0.52%) |
Jun 16, 2015 | 103.26 | 103.95 | 102.97 | 103.80 | 1,064,904 | +0.52(+0.50%) |
Jun 15, 2015 | 103.39 | 103.40 | 102.80 | 103.28 | 1,128,633 | -0.34(-0.33%) |
Jun 12, 2015 | 104.55 | 104.55 | 103.54 | 103.63 | 758,035 | -1.02(-0.97%) |
Jun 11, 2015 | 104.84 | 105.16 | 104.54 | 104.64 | 863,007 | +0.09(+0.09%) |
Jun 10, 2015 | 103.31 | 104.72 | 103.16 | 104.55 | 897,297 | +1.76(+1.72%) |
Jun 09, 2015 | 103.01 | 103.40 | 102.40 | 102.79 | 1,060,580 | +0.05(+0.05%) |
Jun 08, 2015 | 103.09 | 103.51 | 102.72 | 102.74 | 730,292 | -0.37(-0.36%) |
Jun 05, 2015 | 102.70 | 103.53 | 102.49 | 103.11 | 873,682 | -0.01(-0.01%) |
Jun 04, 2015 | 104.53 | 104.74 | 103.01 | 103.12 | 951,673 | -2.12(-2.01%) |
Jun 03, 2015 | 104.89 | 105.43 | 104.44 | 105.23 | 994,434 | +0.62(+0.60%) |
Jun 02, 2015 | 103.31 | 105.18 | 103.31 | 104.61 | 1,049,863 | +0.55(+0.53%) |
Jun 01, 2015 | 103.99 | 104.46 | 103.20 | 104.06 | 1,271,711 | +0.37(+0.36%) |
May 29, 2015 | 103.96 | 103.98 | 103.17 | 103.69 | 2,547,108 | -0.14(-0.13%) |
May 28, 2015 | 102.99 | 103.86 | 102.91 | 103.82 | 1,493,244 | +0.32(+0.31%) |
May 27, 2015 | 102.94 | 103.67 | 102.73 | 103.50 | 1,234,019 | +0.57(+0.55%) |
May 26, 2015 | 103.92 | 103.94 | 102.60 | 102.94 | 953,415 | -1.30(-1.25%) |
May 22, 2015 | 104.55 | 104.24 | 104.24 | 104.24 | 1,103,758 | -0.70(-0.67%) |
May 21, 2015 | 104.40 | 105.19 | 104.32 | 104.94 | 945,216 | +0.42(+0.41%) |
May 20, 2015 | 104.91 | 105.03 | 104.31 | 104.52 | 885,283 | -0.15(-0.14%) |
May 19, 2015 | 105.13 | 105.18 | 104.39 | 104.66 | 1,254,404 | -0.11(-0.10%) |
May 18, 2015 | 104.62 | 105.02 | 104.43 | 104.77 | 836,827 | -0.24(-0.23%) |
May 15, 2015 | 104.91 | 105.11 | 104.06 | 105.02 | 963,579 | +0.12(+0.11%) |
May 14, 2015 | 103.86 | 104.91 | 103.40 | 104.90 | 945,391 | +1.79(+1.74%) |
May 13, 2015 | 102.71 | 103.50 | 102.36 | 103.11 | 1,128,701 | +0.51(+0.49%) |
May 12, 2015 | 102.17 | 102.97 | 101.76 | 102.60 | 1,079,779 | -0.12(-0.11%) |
May 11, 2015 | 103.40 | 103.78 | 102.60 | 102.72 | 1,317,268 | -1.09(-1.05%) |
May 08, 2015 | 101.77 | 104.52 | 101.60 | 103.81 | 1,031,421 | +1.37(+1.33%) |
May 07, 2015 | 101.56 | 102.55 | 101.38 | 102.45 | 1,055,520 | +0.70(+0.69%) |
May 06, 2015 | 102.01 | 102.36 | 101.31 | 101.74 | 1,765,554 | +0.13(+0.12%) |
May 05, 2015 | 103.47 | 103.88 | 101.40 | 101.61 | 1,484,349 | -1.46(-1.41%) |
May 04, 2015 | 103.32 | 103.70 | 102.83 | 103.07 | 1,200,474 | +0.02(+0.02%) |
May 01, 2015 | 101.54 | 103.13 | 101.36 | 103.05 | 1,660,115 | +1.78(+1.76%) |
Apr 30, 2015 | 103.16 | 103.29 | 101.14 | 101.27 | 1,953,641 | -2.20(-2.12%) |
Apr 29, 2015 | 101.80 | 103.68 | 100.91 | 103.47 | 2,350,151 | +1.30(+1.27%) |
Apr 28, 2015 | 102.94 | 103.44 | 99.51 | 102.17 | 3,548,654 | -2.82(-2.69%) |
Apr 27, 2015 | 105.08 | 105.35 | 104.49 | 104.99 | 1,695,308 | +0.45(+0.43%) |
Apr 24, 2015 | 104.81 | 105.03 | 104.23 | 104.53 | 773,625 | -0.24(-0.23%) |
Apr 23, 2015 | 104.92 | 105.28 | 104.57 | 104.77 | 558,722 | -0.18(-0.17%) |
Apr 22, 2015 | 104.80 | 104.96 | 104.05 | 104.95 | 1,226,735 | +0.15(+0.15%) |
Apr 21, 2015 | 105.11 | 105.48 | 104.42 | 104.80 | 1,086,749 | -0.24(-0.23%) |
Apr 20, 2015 | 104.89 | 105.30 | 104.59 | 105.04 | 948,213 | +0.86(+0.82%) |
Apr 17, 2015 | 104.98 | 105.15 | 103.54 | 104.18 | 1,315,734 | -1.47(-1.40%) |
Apr 16, 2015 | 105.44 | 106.09 | 105.16 | 105.66 | 895,365 | -0.17(-0.16%) |
Apr 15, 2015 | 105.24 | 106.06 | 105.16 | 105.83 | 940,204 | +0.79(+0.75%) |
Apr 14, 2015 | 104.44 | 105.20 | 104.05 | 105.04 | 1,123,422 | +0.65(+0.62%) |
Apr 13, 2015 | 104.99 | 105.67 | 104.36 | 104.39 | 992,726 | -0.84(-0.80%) |
Apr 10, 2015 | 104.91 | 105.76 | 104.40 | 105.23 | 1,047,348 | +0.45(+0.43%) |
Apr 09, 2015 | 104.45 | 105.08 | 104.27 | 104.78 | 997,103 | +0.47(+0.45%) |
Apr 08, 2015 | 103.74 | 104.45 | 103.74 | 104.31 | 892,852 | +0.70(+0.67%) |
Apr 07, 2015 | 103.62 | 104.25 | 103.45 | 103.61 | 571,318 | -0.06(-0.06%) |
Apr 06, 2015 | 102.38 | 103.98 | 102.23 | 103.68 | 1,200,556 | +1.15(+1.12%) |
Apr 02, 2015 | 102.34 | 102.53 | 102.53 | 102.53 | 996,058 | -0.15(-0.15%) |
Apr 01, 2015 | 103.44 | 103.61 | 102.33 | 102.68 | 1,414,802 | -0.76(-0.73%) |
Mar 31, 2015 | 103.40 | 104.37 | 103.27 | 103.44 | 1,027,801 | -0.37(-0.36%) |
Mar 30, 2015 | 103.90 | 104.61 | 103.41 | 103.81 | 1,314,648 | +0.50(+0.48%) |
Mar 27, 2015 | 103.22 | 103.59 | 102.83 | 103.31 | 1,191,164 | -0.02(-0.02%) |
Mar 26, 2015 | 102.65 | 103.68 | 102.63 | 103.33 | 1,138,506 | +0.40(+0.39%) |
Mar 25, 2015 | 103.25 | 103.98 | 102.48 | 102.94 | 2,093,902 | +0.22(+0.21%) |
Mar 24, 2015 | 103.35 | 103.61 | 102.66 | 102.72 | 1,690,734 | -0.63(-0.61%) |
Mar 23, 2015 | 104.42 | 104.42 | 103.34 | 103.35 | 1,426,624 | -0.89(-0.86%) |
Mar 20, 2015 | 104.68 | 104.92 | 104.22 | 104.25 | 1,738,758 | +0.23(+0.23%) |
Mar 19, 2015 | 104.15 | 104.48 | 103.38 | 104.01 | 1,070,745 | -0.62(-0.60%) |
Mar 18, 2015 | 102.98 | 105.31 | 101.96 | 104.64 | 1,480,429 | +1.26(+1.22%) |
Mar 17, 2015 | 103.47 | 103.88 | 102.56 | 103.38 | 1,278,727 | -0.78(-0.75%) |
Mar 16, 2015 | 103.80 | 104.53 | 103.53 | 104.16 | 1,349,780 | +0.63(+0.61%) |
Mar 13, 2015 | 104.29 | 104.49 | 103.11 | 103.52 | 1,187,949 | -1.21(-1.16%) |
Mar 12, 2015 | 103.50 | 104.80 | 103.50 | 104.73 | 1,139,429 | +1.18(+1.14%) |
Mar 11, 2015 | 103.56 | 104.36 | 103.38 | 103.55 | 1,291,079 | -0.35(-0.34%) |
Mar 10, 2015 | 103.78 | 104.45 | 103.24 | 103.90 | 1,841,274 | -0.90(-0.85%) |
Mar 09, 2015 | 103.72 | 105.11 | 103.56 | 104.80 | 1,235,617 | +1.08(+1.04%) |
Mar 06, 2015 | 105.36 | 105.56 | 103.56 | 103.72 | 1,504,175 | -1.58(-1.50%) |
Mar 05, 2015 | 105.28 | 105.41 | 104.35 | 105.30 | 1,141,735 | +0.53(+0.51%) |
Mar 04, 2015 | 104.41 | 105.10 | 103.49 | 104.77 | 1,864,317 | -0.01(-0.01%) |
Mar 03, 2015 | 103.97 | 104.94 | 103.46 | 104.78 | 1,307,456 | +0.21(+0.20%) |
Mar 02, 2015 | 104.18 | 104.64 | 103.48 | 104.57 | 1,518,959 | +0.38(+0.36%) |
Feb 27, 2015 | 104.59 | 105.51 | 104.11 | 104.19 | 1,788,339 | -0.55(-0.53%) |
Feb 26, 2015 | 104.00 | 105.26 | 103.28 | 104.75 | 2,018,827 | +0.45(+0.43%) |
Feb 25, 2015 | 101.90 | 104.32 | 101.81 | 104.29 | 2,368,058 | +2.39(+2.35%) |
Feb 24, 2015 | 100.31 | 102.25 | 99.54 | 101.90 | 2,420,162 | +1.43(+1.43%) |
Feb 23, 2015 | 101.07 | 101.09 | 100.08 | 100.47 | 1,642,733 | -1.01(-1.00%) |
Feb 20, 2015 | 100.76 | 101.52 | 100.03 | 101.48 | 2,426,299 | +0.69(+0.68%) |
Feb 19, 2015 | 99.97 | 100.82 | 99.21 | 100.80 | 1,468,434 | +0.19(+0.19%) |
Feb 18, 2015 | 100.39 | 100.61 | 99.81 | 100.61 | 1,382,641 | -0.10(-0.10%) |
Feb 17, 2015 | 100.69 | 100.98 | 100.01 | 100.70 | 1,141,736 | +0.05(+0.04%) |
Feb 13, 2015 | 100.12 | 100.66 | 100.66 | 100.66 | 1,275,437 | +0.77(+0.77%) |
Feb 12, 2015 | 99.24 | 100.25 | 98.86 | 99.89 | 1,757,632 | +1.32(+1.34%) |
Feb 11, 2015 | 97.62 | 99.02 | 97.29 | 98.58 | 2,034,501 | +0.88(+0.90%) |
Feb 10, 2015 | 97.04 | 97.70 | 96.28 | 97.69 | 1,447,980 | +0.98(+1.02%) |
Feb 09, 2015 | 96.12 | 96.89 | 96.08 | 96.71 | 1,506,457 | +0.51(+0.52%) |
Feb 06, 2015 | 96.14 | 96.81 | 95.91 | 96.20 | 1,167,500 | +0.27(+0.28%) |
Feb 05, 2015 | 94.80 | 96.22 | 94.37 | 95.93 | 1,421,246 | +1.75(+1.86%) |
Feb 04, 2015 | 95.59 | 95.59 | 93.91 | 94.18 | 1,534,766 | -1.48(-1.55%) |
Feb 03, 2015 | 93.71 | 95.72 | 93.60 | 95.66 | 1,736,913 | +2.34(+2.50%) |
Feb 02, 2015 | 92.46 | 94.09 | 91.60 | 93.33 | 2,283,172 | -0.25(-0.27%) |
Jan 30, 2015 | 92.90 | 94.37 | 92.90 | 93.58 | 2,921,375 | -0.55(-0.58%) |
Jan 29, 2015 | 93.30 | 94.37 | 92.39 | 94.13 | 2,271,122 | +0.72(+0.77%) |
Jan 28, 2015 | 96.46 | 96.46 | 93.37 | 93.41 | 1,918,894 | -2.62(-2.72%) |
Jan 27, 2015 | 95.27 | 96.89 | 95.18 | 96.02 | 1,622,000 | -0.49(-0.50%) |
Jan 26, 2015 | 95.60 | 96.55 | 95.07 | 96.51 | 2,090,203 | +1.03(+1.08%) |
Jan 23, 2015 | 96.00 | 96.66 | 95.38 | 95.48 | 1,944,735 | -0.44(-0.46%) |
Jan 22, 2015 | 94.46 | 95.99 | 94.04 | 95.93 | 2,305,057 | +2.14(+2.28%) |
Jan 21, 2015 | 92.35 | 93.83 | 91.80 | 93.79 | 1,903,265 | +1.30(+1.40%) |
Jan 20, 2015 | 92.88 | 93.32 | 91.42 | 92.49 | 2,149,006 | +0.32(+0.34%) |
Jan 16, 2015 | 91.03 | 92.34 | 90.65 | 92.17 | 1,945,290 | +1.38(+1.52%) |
Jan 15, 2015 | 91.38 | 92.35 | 90.77 | 90.79 | 1,619,571 | -0.59(-0.64%) |
Jan 14, 2015 | 90.42 | 91.46 | 90.14 | 91.38 | 1,908,686 | -0.53(-0.58%) |
Jan 13, 2015 | 91.31 | 92.20 | 90.92 | 91.91 | 2,309,775 | +1.05(+1.15%) |
Jan 12, 2015 | 91.63 | 91.76 | 89.74 | 90.87 | 2,392,639 | -0.51(-0.56%) |
Jan 09, 2015 | 92.49 | 92.71 | 91.28 | 91.38 | 1,979,726 | -1.16(-1.26%) |
Jan 08, 2015 | 91.50 | 93.03 | 91.42 | 92.54 | 2,146,253 | +2.02(+2.23%) |
Jan 07, 2015 | 90.13 | 90.76 | 89.35 | 90.52 | 2,567,637 | +1.31(+1.47%) |
Jan 06, 2015 | 91.70 | 91.74 | 88.18 | 89.22 | 3,766,003 | -2.75(-2.99%) |
Jan 05, 2015 | 93.63 | 93.96 | 91.93 | 91.97 | 2,300,170 | -2.10(-2.23%) |
Jan 02, 2015 | 94.41 | 94.91 | 93.44 | 94.07 | 1,321,218 | -0.19(-0.20%) |
Dec 31, 2014 | 95.16 | 94.26 | 94.26 | 94.26 | 1,149,357 | -0.68(-0.71%) |
Dec 30, 2014 | 96.13 | 96.34 | 94.90 | 94.93 | 1,284,316 | -1.33(-1.38%) |
Dec 29, 2014 | 96.29 | 96.93 | 96.14 | 96.26 | 1,099,199 | -0.33(-0.35%) |
Dec 26, 2014 | 96.40 | 97.15 | 96.31 | 96.59 | 732,947 | -0.06(-0.07%) |
Dec 24, 2014 | 97.03 | 96.66 | 96.66 | 96.66 | 462,626 | -0.24(-0.25%) |
Dec 23, 2014 | 96.79 | 97.33 | 96.47 | 96.90 | 1,417,747 | +0.56(+0.58%) |
Dec 22, 2014 | 96.28 | 96.55 | 95.66 | 96.34 | 1,493,403 | +0.18(+0.19%) |
Dec 19, 2014 | 95.66 | 96.55 | 95.09 | 96.16 | 2,192,089 | +1.21(+1.27%) |
Dec 18, 2014 | 95.07 | 95.74 | 94.23 | 94.95 | 2,441,899 | +0.78(+0.82%) |
Dec 17, 2014 | 92.31 | 94.33 | 92.07 | 94.18 | 2,769,218 | +2.60(+2.84%) |
Dec 16, 2014 | 91.68 | 93.53 | 91.32 | 91.58 | 1,830,572 | -0.43(-0.47%) |
Dec 15, 2014 | 93.21 | 93.68 | 91.69 | 92.01 | 2,325,127 | -0.27(-0.29%) |
Dec 12, 2014 | 93.35 | 93.77 | 92.26 | 92.28 | 1,815,997 | -1.79(-1.90%) |
Dec 11, 2014 | 93.82 | 94.92 | 93.24 | 94.07 | 1,879,262 | +0.39(+0.41%) |
Dec 10, 2014 | 94.64 | 94.64 | 93.31 | 93.68 | 2,326,534 | -1.11(-1.18%) |
Dec 09, 2014 | 92.42 | 94.94 | 92.16 | 94.80 | 1,877,531 | +1.44(+1.54%) |
Dec 08, 2014 | 97.03 | 97.42 | 93.18 | 93.36 | 3,144,754 | -4.67(-4.76%) |
Dec 05, 2014 | 98.60 | 99.25 | 97.83 | 98.02 | 1,477,582 | -0.44(-0.45%) |
Dec 04, 2014 | 98.17 | 98.72 | 97.85 | 98.46 | 1,784,275 | +0.25(+0.26%) |
Dec 03, 2014 | 95.41 | 98.26 | 95.35 | 98.21 | 2,929,104 | +2.71(+2.84%) |
Dec 02, 2014 | 93.49 | 95.70 | 93.32 | 95.50 | 3,144,298 | +1.73(+1.85%) |
Dec 01, 2014 | 95.83 | 97.10 | 93.42 | 93.76 | 3,619,447 | -4.18(-4.27%) |
Nov 28, 2014 | 101.90 | 101.90 | 97.17 | 97.94 | 1,866,722 | -4.31(-4.22%) |
Nov 26, 2014 | 101.86 | 102.26 | 102.26 | 102.26 | 875,674 | +0.23(+0.22%) |
Nov 25, 2014 | 102.84 | 103.13 | 101.96 | 102.03 | 1,163,813 | -0.90(-0.87%) |
Nov 24, 2014 | 102.99 | 103.21 | 102.08 | 102.93 | 875,072 | -0.05(-0.05%) |
Nov 21, 2014 | 102.96 | 103.55 | 102.60 | 102.98 | 1,169,777 | +0.99(+0.97%) |
Nov 20, 2014 | 101.12 | 102.15 | 101.09 | 102.00 | 655,879 | +0.21(+0.21%) |
Nov 19, 2014 | 101.82 | 102.01 | 101.35 | 101.78 | 1,015,919 | +0.04(+0.04%) |
Nov 18, 2014 | 101.08 | 101.93 | 100.68 | 101.75 | 993,545 | +0.89(+0.88%) |
Nov 17, 2014 | 100.99 | 101.70 | 100.80 | 100.86 | 713,537 | -0.20(-0.20%) |
Nov 14, 2014 | 101.44 | 101.47 | 100.85 | 101.05 | 1,157,349 | -0.48(-0.48%) |
Nov 13, 2014 | 101.85 | 102.19 | 101.08 | 101.54 | 1,180,199 | -0.03(-0.03%) |
Nov 12, 2014 | 101.39 | 101.94 | 101.08 | 101.56 | 725,255 | +0.17(+0.17%) |
Nov 11, 2014 | 100.82 | 101.92 | 100.64 | 101.39 | 597,249 | +0.05(+0.05%) |
Nov 10, 2014 | 101.09 | 101.42 | 100.84 | 101.34 | 561,815 | +0.22(+0.22%) |
Nov 07, 2014 | 100.70 | 101.25 | 100.64 | 101.12 | 820,101 | +0.49(+0.48%) |
Nov 06, 2014 | 99.62 | 100.67 | 99.13 | 100.63 | 973,692 | +1.33(+1.34%) |
Nov 05, 2014 | 99.03 | 99.61 | 98.44 | 99.30 | 1,474,205 | +1.00(+1.02%) |
Nov 04, 2014 | 98.93 | 99.14 | 97.73 | 98.30 | 1,394,430 | -0.67(-0.68%) |