Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 96.28 | 96.47 | 94.32 | 94.36 | 1,182,449 | -1.61(-1.68%) |
Nov 27, 2015 | 95.83 | 96.52 | 95.48 | 95.97 | 377,541 | +0.25(+0.26%) |
Nov 25, 2015 | 95.67 | 95.72 | 95.72 | 95.72 | 1,363,137 | +0.62(+0.66%) |
Nov 24, 2015 | 93.91 | 95.23 | 93.04 | 95.09 | 3,559,673 | -0.31(-0.33%) |
Nov 23, 2015 | 95.74 | 97.14 | 95.39 | 95.41 | 1,911,511 | +0.12(+0.12%) |
Nov 20, 2015 | 95.10 | 95.89 | 94.70 | 95.29 | 1,536,928 | +0.86(+0.92%) |
Nov 19, 2015 | 91.93 | 96.53 | 90.64 | 94.43 | 4,693,764 | +6.15(+6.97%) |
Nov 18, 2015 | 87.31 | 89.06 | 87.29 | 88.27 | 1,831,962 | +0.99(+1.13%) |
Nov 17, 2015 | 88.21 | 89.08 | 86.91 | 87.29 | 982,961 | -0.95(-1.08%) |
Nov 16, 2015 | 86.76 | 88.24 | 86.76 | 88.24 | 672,529 | +1.24(+1.42%) |
Nov 13, 2015 | 87.99 | 88.13 | 86.43 | 87.00 | 1,378,661 | -1.24(-1.40%) |
Nov 12, 2015 | 89.34 | 89.90 | 88.17 | 88.24 | 773,948 | -1.49(-1.66%) |
Nov 11, 2015 | 89.47 | 90.13 | 89.26 | 89.72 | 504,066 | +0.40(+0.45%) |
Nov 10, 2015 | 88.96 | 90.03 | 88.30 | 89.32 | 986,790 | +0.37(+0.42%) |
Nov 09, 2015 | 88.87 | 89.04 | 87.94 | 88.94 | 1,051,092 | -0.07(-0.08%) |
Nov 06, 2015 | 91.34 | 91.34 | 88.13 | 89.01 | 1,560,387 | -2.30(-2.52%) |
Nov 05, 2015 | 91.17 | 91.36 | 90.35 | 91.31 | 662,750 | +0.27(+0.30%) |
Nov 04, 2015 | 90.88 | 91.16 | 90.48 | 91.04 | 665,298 | +0.32(+0.35%) |
Nov 03, 2015 | 90.38 | 91.04 | 89.41 | 90.72 | 1,215,010 | -0.16(-0.18%) |
Nov 02, 2015 | 90.79 | 91.18 | 89.76 | 90.89 | 901,555 | +0.02(+0.03%) |
Oct 30, 2015 | 90.11 | 91.48 | 89.79 | 90.86 | 1,140,703 | +0.54(+0.60%) |
Oct 29, 2015 | 89.91 | 90.53 | 89.27 | 90.32 | 728,339 | +0.26(+0.29%) |
Oct 28, 2015 | 90.70 | 91.08 | 89.59 | 90.06 | 1,221,486 | -0.58(-0.64%) |
Oct 27, 2015 | 89.97 | 91.00 | 89.64 | 90.64 | 1,034,397 | -0.17(-0.19%) |
Oct 26, 2015 | 91.41 | 91.65 | 90.57 | 90.81 | 724,728 | -0.74(-0.80%) |
Oct 23, 2015 | 91.79 | 92.26 | 90.99 | 91.54 | 570,261 | +0.00(+0.00%) |
Oct 22, 2015 | 90.16 | 91.75 | 90.16 | 91.54 | 1,228,567 | +2.05(+2.29%) |
Oct 21, 2015 | 89.20 | 90.48 | 88.97 | 89.49 | 1,461,342 | +0.55(+0.62%) |
Oct 20, 2015 | 90.92 | 91.28 | 87.35 | 88.94 | 3,738,285 | -2.99(-3.25%) |
Oct 19, 2015 | 92.21 | 92.94 | 91.78 | 91.93 | 917,965 | -0.26(-0.28%) |
Oct 16, 2015 | 92.88 | 93.01 | 91.72 | 92.19 | 1,156,927 | -0.40(-0.43%) |
Oct 15, 2015 | 92.92 | 93.22 | 91.82 | 92.59 | 1,354,372 | +0.25(+0.27%) |
Oct 14, 2015 | 91.84 | 92.86 | 91.75 | 92.34 | 1,365,471 | +0.38(+0.41%) |
Oct 13, 2015 | 91.35 | 92.55 | 91.34 | 91.96 | 1,462,210 | +0.30(+0.33%) |
Oct 12, 2015 | 91.46 | 92.17 | 91.30 | 91.66 | 667,396 | +0.26(+0.28%) |
Oct 09, 2015 | 90.47 | 91.84 | 90.29 | 91.41 | 1,121,489 | +0.87(+0.97%) |
Oct 08, 2015 | 89.62 | 90.87 | 89.14 | 90.53 | 943,265 | +0.75(+0.84%) |
Oct 07, 2015 | 89.11 | 89.98 | 89.05 | 89.78 | 926,009 | +0.91(+1.02%) |
Oct 06, 2015 | 90.55 | 90.57 | 88.75 | 88.87 | 953,779 | -1.48(-1.64%) |
Oct 05, 2015 | 90.28 | 90.56 | 89.73 | 90.35 | 1,902,325 | +0.84(+0.93%) |
Oct 02, 2015 | 83.64 | 89.66 | 82.72 | 89.52 | 4,299,812 | +1.58(+1.80%) |
Oct 01, 2015 | 88.32 | 88.75 | 87.00 | 87.94 | 1,483,402 | -0.37(-0.42%) |
Sep 30, 2015 | 88.03 | 88.97 | 87.47 | 88.31 | 1,806,593 | +1.20(+1.38%) |
Sep 29, 2015 | 87.30 | 87.74 | 86.70 | 87.11 | 1,987,070 | -0.36(-0.42%) |
Sep 28, 2015 | 88.42 | 89.58 | 86.90 | 87.47 | 2,465,455 | -1.04(-1.18%) |
Sep 25, 2015 | 87.87 | 89.07 | 87.87 | 88.52 | 2,038,478 | +0.72(+0.82%) |
Sep 24, 2015 | 87.54 | 88.12 | 87.10 | 87.80 | 1,876,013 | -0.09(-0.11%) |
Sep 23, 2015 | 87.84 | 88.31 | 87.27 | 87.89 | 1,283,286 | +0.26(+0.29%) |
Sep 22, 2015 | 87.75 | 88.31 | 86.78 | 87.64 | 6,275,804 | -2.96(-3.27%) |
Sep 21, 2015 | 90.81 | 91.28 | 90.42 | 90.60 | 890,216 | +0.37(+0.41%) |
Sep 18, 2015 | 89.78 | 90.57 | 89.69 | 90.23 | 1,997,373 | -0.16(-0.18%) |
Sep 17, 2015 | 90.73 | 91.41 | 89.90 | 90.39 | 1,298,577 | -0.58(-0.64%) |
Sep 16, 2015 | 90.33 | 91.37 | 90.33 | 90.97 | 1,111,164 | +1.01(+1.13%) |
Sep 15, 2015 | 89.86 | 90.15 | 88.84 | 89.96 | 845,563 | +0.46(+0.51%) |
Sep 14, 2015 | 89.88 | 90.34 | 89.18 | 89.50 | 1,124,847 | -0.37(-0.41%) |
Sep 11, 2015 | 88.50 | 89.91 | 88.07 | 89.87 | 1,050,111 | +1.19(+1.34%) |
Sep 10, 2015 | 88.72 | 89.49 | 87.94 | 88.68 | 886,601 | -0.02(-0.03%) |
Sep 09, 2015 | 90.89 | 90.89 | 88.49 | 88.70 | 1,226,557 | -1.35(-1.50%) |
Sep 08, 2015 | 90.58 | 90.77 | 89.52 | 90.06 | 1,174,315 | +0.57(+0.64%) |
Sep 04, 2015 | 89.42 | 89.49 | 89.49 | 89.49 | 989,881 | -0.98(-1.09%) |
Sep 03, 2015 | 89.93 | 90.80 | 89.73 | 90.47 | 1,102,425 | +0.96(+1.07%) |
Sep 02, 2015 | 88.88 | 89.51 | 88.46 | 89.51 | 1,038,485 | +1.25(+1.42%) |
Sep 01, 2015 | 90.28 | 91.02 | 87.72 | 88.26 | 1,249,658 | -2.86(-3.14%) |
Aug 31, 2015 | 90.82 | 91.72 | 90.29 | 91.12 | 1,624,830 | +0.10(+0.11%) |
Aug 28, 2015 | 89.97 | 91.06 | 89.45 | 91.02 | 1,578,988 | +1.01(+1.12%) |
Aug 27, 2015 | 88.00 | 90.76 | 87.78 | 90.01 | 2,816,361 | +5.53(+6.54%) |
Aug 26, 2015 | 84.30 | 84.76 | 82.84 | 84.49 | 1,955,243 | +1.78(+2.15%) |
Aug 25, 2015 | 85.16 | 85.86 | 82.63 | 82.71 | 1,835,511 | -0.98(-1.17%) |
Aug 24, 2015 | 82.19 | 85.75 | 80.73 | 83.69 | 2,701,583 | -1.38(-1.62%) |
Aug 21, 2015 | 85.95 | 86.27 | 84.95 | 85.07 | 1,242,665 | -1.44(-1.66%) |
Aug 20, 2015 | 86.23 | 87.42 | 85.93 | 86.51 | 1,196,086 | -0.09(-0.11%) |
Aug 19, 2015 | 85.63 | 87.40 | 85.39 | 86.60 | 1,898,418 | +2.25(+2.67%) |
Aug 18, 2015 | 84.39 | 85.24 | 84.08 | 84.35 | 840,648 | -0.03(-0.04%) |
Aug 17, 2015 | 84.45 | 84.61 | 82.95 | 84.38 | 601,351 | -0.29(-0.34%) |
Aug 14, 2015 | 84.32 | 84.94 | 83.93 | 84.66 | 495,320 | +0.58(+0.69%) |
Aug 13, 2015 | 84.80 | 84.80 | 84.06 | 84.08 | 469,760 | -0.56(-0.66%) |
Aug 12, 2015 | 83.40 | 84.65 | 82.43 | 84.64 | 834,500 | +0.87(+1.03%) |
Aug 11, 2015 | 84.40 | 84.62 | 83.61 | 83.77 | 1,351,165 | -1.24(-1.46%) |
Aug 10, 2015 | 84.94 | 85.38 | 84.33 | 85.01 | 775,854 | +0.36(+0.43%) |
Aug 07, 2015 | 85.43 | 85.84 | 84.45 | 84.65 | 926,331 | -1.32(-1.54%) |
Aug 06, 2015 | 87.20 | 87.44 | 85.48 | 85.97 | 1,811,520 | -1.33(-1.52%) |
Aug 05, 2015 | 86.44 | 87.37 | 85.98 | 87.30 | 814,689 | +1.07(+1.24%) |
Aug 04, 2015 | 86.00 | 86.60 | 85.80 | 86.24 | 916,905 | +0.15(+0.18%) |
Aug 03, 2015 | 85.72 | 86.13 | 85.53 | 86.08 | 574,890 | +0.16(+0.19%) |
Jul 31, 2015 | 85.44 | 86.22 | 85.04 | 85.92 | 1,585,182 | +0.72(+0.84%) |
Jul 30, 2015 | 84.08 | 85.31 | 83.65 | 85.20 | 1,103,176 | +0.76(+0.90%) |
Jul 29, 2015 | 83.81 | 85.03 | 83.38 | 84.44 | 1,196,118 | +0.82(+0.98%) |
Jul 28, 2015 | 81.80 | 83.63 | 81.36 | 83.63 | 1,219,918 | +2.10(+2.58%) |
Jul 27, 2015 | 80.92 | 81.55 | 80.63 | 81.53 | 792,234 | +0.30(+0.37%) |
Jul 24, 2015 | 82.15 | 82.28 | 81.00 | 81.23 | 778,335 | -1.03(-1.25%) |
Jul 23, 2015 | 82.57 | 82.97 | 82.05 | 82.26 | 547,580 | -0.38(-0.47%) |
Jul 22, 2015 | 82.65 | 83.36 | 82.44 | 82.64 | 623,479 | +0.04(+0.05%) |
Jul 21, 2015 | 83.20 | 83.39 | 82.52 | 82.60 | 774,667 | -0.53(-0.64%) |
Jul 20, 2015 | 83.37 | 83.37 | 82.81 | 83.14 | 552,261 | -0.30(-0.36%) |
Jul 17, 2015 | 83.80 | 83.80 | 82.74 | 83.44 | 560,462 | -0.12(-0.14%) |
Jul 16, 2015 | 83.44 | 83.85 | 83.27 | 83.55 | 514,237 | +0.38(+0.46%) |
Jul 15, 2015 | 83.57 | 83.88 | 82.39 | 83.17 | 1,431,711 | -0.33(-0.40%) |
Jul 14, 2015 | 83.67 | 83.69 | 82.86 | 83.50 | 1,026,210 | -0.12(-0.15%) |
Jul 13, 2015 | 83.40 | 84.11 | 83.19 | 83.62 | 1,171,490 | +0.85(+1.03%) |
Jul 10, 2015 | 81.85 | 83.50 | 81.74 | 82.77 | 3,762,568 | -0.55(-0.66%) |
Jul 09, 2015 | 84.38 | 84.57 | 83.29 | 83.31 | 694,164 | -0.12(-0.15%) |
Jul 08, 2015 | 84.14 | 84.40 | 83.42 | 83.44 | 992,403 | -1.04(-1.23%) |
Jul 07, 2015 | 83.30 | 84.76 | 82.80 | 84.47 | 1,185,159 | +1.37(+1.65%) |
Jul 06, 2015 | 83.10 | 83.60 | 82.60 | 83.10 | 1,790,626 | -0.55(-0.66%) |
Jul 02, 2015 | 84.25 | 83.66 | 83.66 | 83.66 | 1,115,083 | -0.35(-0.42%) |
Jul 01, 2015 | 83.71 | 84.18 | 83.40 | 84.01 | 988,538 | +0.62(+0.74%) |
Jun 30, 2015 | 83.92 | 84.14 | 83.28 | 83.40 | 1,331,774 | +0.02(+0.03%) |
Jun 29, 2015 | 84.77 | 84.90 | 83.30 | 83.37 | 1,474,014 | -1.72(-2.02%) |
Jun 26, 2015 | 85.67 | 85.89 | 85.01 | 85.10 | 2,085,042 | -0.24(-0.28%) |
Jun 25, 2015 | 85.91 | 86.11 | 85.27 | 85.34 | 885,529 | -0.59(-0.69%) |
Jun 24, 2015 | 86.82 | 87.13 | 85.46 | 85.93 | 1,071,967 | -0.85(-0.98%) |
Jun 23, 2015 | 87.44 | 87.44 | 86.70 | 86.78 | 1,071,797 | -0.67(-0.77%) |
Jun 22, 2015 | 87.51 | 87.93 | 87.29 | 87.45 | 525,176 | +0.15(+0.18%) |
Jun 19, 2015 | 87.04 | 88.06 | 87.04 | 87.30 | 2,039,820 | +0.12(+0.14%) |
Jun 18, 2015 | 86.90 | 87.77 | 86.34 | 87.17 | 812,213 | +0.46(+0.53%) |
Jun 17, 2015 | 86.30 | 86.91 | 85.91 | 86.71 | 671,117 | +0.28(+0.33%) |
Jun 16, 2015 | 85.69 | 86.57 | 85.33 | 86.43 | 641,673 | +1.05(+1.23%) |
Jun 15, 2015 | 85.28 | 85.69 | 84.88 | 85.38 | 1,151,070 | -0.23(-0.27%) |
Jun 12, 2015 | 85.60 | 85.97 | 85.44 | 85.61 | 555,222 | -0.35(-0.41%) |
Jun 11, 2015 | 85.87 | 86.42 | 85.67 | 85.97 | 752,936 | +0.14(+0.16%) |
Jun 10, 2015 | 85.93 | 86.36 | 85.30 | 85.83 | 1,035,539 | -0.02(-0.03%) |
Jun 09, 2015 | 85.01 | 86.07 | 84.85 | 85.85 | 1,326,823 | +0.86(+1.01%) |
Jun 08, 2015 | 85.34 | 86.14 | 84.82 | 84.99 | 1,947,432 | -0.65(-0.75%) |
Jun 05, 2015 | 87.32 | 87.49 | 85.29 | 85.64 | 2,642,822 | -1.87(-2.14%) |
Jun 04, 2015 | 88.99 | 89.67 | 86.98 | 87.50 | 4,002,321 | -3.42(-3.76%) |
Jun 03, 2015 | 91.34 | 91.34 | 90.61 | 90.92 | 827,883 | -0.28(-0.30%) |
Jun 02, 2015 | 91.10 | 91.48 | 90.36 | 91.20 | 766,445 | +0.10(+0.11%) |
Jun 01, 2015 | 91.30 | 91.49 | 90.80 | 91.10 | 615,230 | -0.10(-0.11%) |
May 29, 2015 | 91.99 | 92.20 | 91.14 | 91.20 | 700,671 | -0.73(-0.79%) |
May 28, 2015 | 92.52 | 92.54 | 91.65 | 91.93 | 464,531 | -0.31(-0.33%) |
May 27, 2015 | 92.31 | 92.71 | 92.14 | 92.24 | 562,278 | +0.33(+0.36%) |
May 26, 2015 | 92.62 | 92.76 | 91.80 | 91.90 | 674,300 | -0.71(-0.76%) |
May 22, 2015 | 91.77 | 92.61 | 92.61 | 92.61 | 627,868 | +0.85(+0.93%) |
May 21, 2015 | 92.07 | 92.22 | 91.68 | 91.76 | 659,690 | -0.46(-0.50%) |
May 20, 2015 | 91.64 | 92.63 | 91.58 | 92.22 | 521,595 | +0.47(+0.51%) |
May 19, 2015 | 91.36 | 91.81 | 91.14 | 91.75 | 719,880 | +0.46(+0.51%) |
May 18, 2015 | 90.90 | 91.64 | 90.86 | 91.29 | 443,551 | +0.13(+0.14%) |
May 15, 2015 | 91.04 | 91.23 | 90.65 | 91.16 | 590,862 | +0.11(+0.12%) |
May 14, 2015 | 90.14 | 91.08 | 90.02 | 91.05 | 436,042 | +1.37(+1.53%) |
May 13, 2015 | 89.21 | 90.12 | 89.21 | 89.68 | 425,069 | +0.58(+0.66%) |
May 12, 2015 | 88.58 | 89.39 | 88.55 | 89.10 | 682,373 | +0.15(+0.16%) |
May 11, 2015 | 88.61 | 89.48 | 88.48 | 88.95 | 560,372 | +0.21(+0.24%) |
May 08, 2015 | 89.20 | 89.82 | 88.68 | 88.74 | 895,661 | +0.17(+0.19%) |
May 07, 2015 | 88.84 | 89.00 | 88.34 | 88.57 | 693,098 | -0.37(-0.41%) |
May 06, 2015 | 89.24 | 89.46 | 88.16 | 88.94 | 563,674 | -0.02(-0.03%) |
May 05, 2015 | 90.04 | 90.37 | 88.35 | 88.96 | 1,045,569 | -1.60(-1.77%) |
May 04, 2015 | 89.72 | 90.91 | 89.72 | 90.56 | 757,046 | +1.16(+1.29%) |
May 01, 2015 | 88.90 | 89.67 | 88.84 | 89.40 | 489,022 | +0.72(+0.81%) |
Apr 30, 2015 | 88.74 | 89.51 | 88.15 | 88.68 | 1,138,679 | -0.08(-0.09%) |
Apr 29, 2015 | 88.88 | 89.36 | 88.45 | 88.76 | 699,267 | -0.13(-0.15%) |
Apr 28, 2015 | 90.18 | 90.36 | 88.77 | 88.89 | 1,442,913 | -1.54(-1.70%) |
Apr 27, 2015 | 89.37 | 90.52 | 88.64 | 90.43 | 1,864,772 | +1.45(+1.62%) |
Apr 24, 2015 | 89.72 | 89.97 | 88.78 | 88.98 | 767,450 | -0.50(-0.56%) |
Apr 23, 2015 | 89.82 | 90.04 | 89.30 | 89.49 | 474,116 | -0.74(-0.82%) |
Apr 22, 2015 | 89.84 | 90.36 | 89.32 | 90.23 | 584,436 | +0.38(+0.43%) |
Apr 21, 2015 | 89.57 | 90.21 | 89.39 | 89.85 | 749,453 | +0.28(+0.31%) |
Apr 20, 2015 | 90.01 | 90.49 | 89.30 | 89.57 | 907,914 | -0.26(-0.29%) |
Apr 17, 2015 | 90.14 | 90.28 | 89.12 | 89.83 | 943,349 | -0.43(-0.47%) |
Apr 16, 2015 | 90.21 | 90.53 | 89.86 | 90.26 | 507,066 | -0.08(-0.08%) |
Apr 15, 2015 | 90.28 | 90.77 | 89.82 | 90.34 | 763,958 | +0.22(+0.25%) |
Apr 14, 2015 | 89.24 | 90.34 | 88.97 | 90.11 | 619,644 | +0.68(+0.76%) |
Apr 13, 2015 | 89.82 | 89.82 | 89.13 | 89.43 | 741,391 | +0.11(+0.13%) |
Apr 10, 2015 | 88.87 | 89.46 | 88.76 | 89.32 | 575,365 | +0.47(+0.53%) |
Apr 09, 2015 | 88.51 | 88.94 | 88.01 | 88.85 | 617,601 | +0.45(+0.51%) |
Apr 08, 2015 | 88.58 | 89.05 | 87.91 | 88.40 | 834,445 | -0.24(-0.28%) |
Apr 07, 2015 | 89.68 | 89.88 | 88.54 | 88.65 | 654,260 | -1.05(-1.17%) |
Apr 06, 2015 | 88.71 | 90.01 | 88.35 | 89.69 | 848,470 | +0.94(+1.06%) |
Apr 02, 2015 | 88.22 | 88.75 | 88.75 | 88.75 | 1,585,533 | +0.41(+0.46%) |
Apr 01, 2015 | 88.48 | 88.50 | 87.16 | 88.35 | 1,119,599 | -0.19(-0.22%) |
Mar 31, 2015 | 89.43 | 90.01 | 88.46 | 88.54 | 922,014 | -1.07(-1.20%) |
Mar 30, 2015 | 89.09 | 89.68 | 88.00 | 89.61 | 1,144,897 | +0.86(+0.97%) |
Mar 27, 2015 | 87.50 | 88.94 | 87.39 | 88.75 | 953,199 | +1.17(+1.34%) |
Mar 26, 2015 | 87.75 | 88.22 | 87.08 | 87.58 | 878,003 | -0.12(-0.14%) |
Mar 25, 2015 | 86.89 | 88.71 | 86.17 | 87.70 | 1,507,515 | +1.55(+1.79%) |
Mar 24, 2015 | 87.19 | 87.94 | 86.07 | 86.16 | 735,514 | -0.59(-0.68%) |
Mar 23, 2015 | 87.14 | 87.41 | 86.65 | 86.75 | 577,055 | -0.24(-0.28%) |
Mar 20, 2015 | 86.30 | 87.31 | 86.12 | 86.99 | 1,169,047 | +1.31(+1.53%) |
Mar 19, 2015 | 85.75 | 85.96 | 85.20 | 85.68 | 639,676 | -0.47(-0.54%) |
Mar 18, 2015 | 84.50 | 86.40 | 83.60 | 86.15 | 1,191,145 | +1.55(+1.83%) |
Mar 17, 2015 | 84.93 | 85.35 | 84.24 | 84.61 | 573,070 | -0.91(-1.06%) |
Mar 16, 2015 | 85.42 | 86.17 | 85.05 | 85.52 | 831,255 | +0.58(+0.68%) |
Mar 13, 2015 | 85.75 | 85.98 | 84.58 | 84.94 | 1,022,336 | -1.09(-1.26%) |
Mar 12, 2015 | 85.18 | 86.29 | 84.91 | 86.02 | 832,738 | +1.01(+1.19%) |
Mar 11, 2015 | 84.72 | 85.11 | 84.20 | 85.01 | 849,573 | +0.30(+0.35%) |
Mar 10, 2015 | 85.88 | 86.09 | 84.71 | 84.71 | 941,010 | -1.77(-2.05%) |
Mar 09, 2015 | 86.07 | 86.69 | 85.82 | 86.49 | 688,577 | +0.21(+0.25%) |
Mar 06, 2015 | 87.24 | 87.36 | 85.86 | 86.27 | 786,314 | -1.12(-1.28%) |
Mar 05, 2015 | 87.80 | 87.80 | 86.99 | 87.39 | 758,513 | -0.01(-0.01%) |
Mar 04, 2015 | 87.27 | 87.42 | 86.81 | 87.40 | 634,119 | +0.09(+0.11%) |
Mar 03, 2015 | 87.92 | 87.94 | 86.74 | 87.31 | 880,662 | -0.64(-0.73%) |
Mar 02, 2015 | 88.25 | 88.48 | 87.60 | 87.95 | 745,306 | -0.30(-0.34%) |
Feb 27, 2015 | 88.28 | 88.62 | 87.73 | 88.25 | 985,944 | +0.11(+0.12%) |
Feb 26, 2015 | 87.20 | 88.29 | 86.38 | 88.14 | 1,358,969 | +1.61(+1.86%) |
Feb 25, 2015 | 86.91 | 87.09 | 86.39 | 86.53 | 741,530 | -0.28(-0.32%) |
Feb 24, 2015 | 86.38 | 87.07 | 85.72 | 86.81 | 1,015,061 | +0.17(+0.19%) |
Feb 23, 2015 | 86.50 | 86.94 | 86.24 | 86.64 | 1,234,517 | -0.15(-0.17%) |
Feb 20, 2015 | 86.69 | 87.21 | 85.87 | 86.79 | 1,917,153 | -0.34(-0.39%) |
Feb 19, 2015 | 87.18 | 87.54 | 86.33 | 87.12 | 865,052 | -0.32(-0.37%) |
Feb 18, 2015 | 86.21 | 87.51 | 86.21 | 87.44 | 661,605 | +0.83(+0.96%) |
Feb 17, 2015 | 86.66 | 87.08 | 86.17 | 86.61 | 1,534,775 | -0.52(-0.60%) |
Feb 13, 2015 | 85.03 | 87.13 | 87.13 | 87.13 | 2,279,089 | +1.15(+1.33%) |
Feb 12, 2015 | 84.87 | 86.04 | 84.55 | 85.98 | 1,166,705 | +0.86(+1.02%) |
Feb 11, 2015 | 86.02 | 86.51 | 84.84 | 85.12 | 1,374,598 | -0.96(-1.11%) |
Feb 10, 2015 | 86.22 | 86.38 | 85.44 | 86.07 | 755,617 | +0.18(+0.21%) |
Feb 09, 2015 | 85.72 | 86.20 | 85.55 | 85.89 | 841,730 | -0.07(-0.08%) |
Feb 06, 2015 | 86.21 | 86.32 | 85.59 | 85.96 | 1,109,027 | -0.25(-0.29%) |
Feb 05, 2015 | 85.22 | 86.27 | 84.96 | 86.21 | 2,018,910 | +0.94(+1.10%) |
Feb 04, 2015 | 85.98 | 87.08 | 84.83 | 85.28 | 8,129,459 | +4.73(+5.87%) |
Feb 03, 2015 | 79.63 | 80.57 | 79.63 | 80.54 | 533,423 | +1.07(+1.35%) |
Feb 02, 2015 | 78.53 | 79.49 | 77.50 | 79.47 | 523,814 | +1.00(+1.28%) |
Jan 30, 2015 | 79.44 | 79.45 | 78.36 | 78.47 | 596,315 | -1.48(-1.86%) |
Jan 29, 2015 | 79.69 | 80.00 | 78.73 | 79.95 | 757,677 | +0.28(+0.35%) |
Jan 28, 2015 | 80.61 | 81.18 | 79.59 | 79.67 | 524,923 | -0.79(-0.98%) |
Jan 27, 2015 | 80.64 | 80.90 | 80.00 | 80.46 | 476,264 | -0.52(-0.64%) |
Jan 26, 2015 | 80.82 | 81.24 | 80.72 | 80.98 | 482,410 | -0.03(-0.04%) |
Jan 23, 2015 | 81.28 | 81.54 | 80.70 | 81.01 | 528,624 | -0.29(-0.36%) |
Jan 22, 2015 | 80.96 | 81.43 | 80.39 | 81.30 | 668,242 | +0.63(+0.78%) |
Jan 21, 2015 | 79.51 | 81.56 | 79.02 | 80.67 | 1,457,525 | +1.41(+1.78%) |
Jan 20, 2015 | 77.78 | 79.34 | 77.59 | 79.26 | 978,057 | +1.77(+2.29%) |
Jan 16, 2015 | 77.10 | 77.59 | 76.60 | 77.49 | 521,627 | +0.43(+0.55%) |
Jan 15, 2015 | 76.80 | 77.67 | 76.87 | 77.06 | 927,319 | +0.26(+0.34%) |
Jan 14, 2015 | 76.28 | 76.91 | 76.06 | 76.80 | 501,730 | +0.02(+0.02%) |
Jan 13, 2015 | 77.02 | 77.48 | 76.05 | 76.79 | 709,427 | +0.46(+0.60%) |
Jan 12, 2015 | 76.92 | 77.17 | 75.96 | 76.33 | 763,965 | -0.53(-0.69%) |
Jan 09, 2015 | 77.56 | 77.64 | 76.63 | 76.86 | 558,155 | -0.49(-0.64%) |
Jan 08, 2015 | 77.16 | 77.49 | 76.54 | 77.36 | 640,865 | +1.10(+1.45%) |
Jan 07, 2015 | 74.88 | 76.39 | 74.73 | 76.25 | 642,348 | +1.67(+2.23%) |
Jan 06, 2015 | 75.31 | 75.52 | 74.00 | 74.59 | 888,327 | -0.60(-0.80%) |
Jan 05, 2015 | 76.00 | 76.16 | 75.01 | 75.19 | 628,943 | -1.25(-1.63%) |
Jan 02, 2015 | 76.94 | 77.35 | 76.03 | 76.44 | 476,835 | -0.38(-0.50%) |
Dec 31, 2014 | 78.16 | 76.82 | 76.82 | 76.82 | 505,051 | -1.16(-1.48%) |
Dec 30, 2014 | 78.16 | 78.73 | 77.94 | 77.97 | 604,757 | -0.46(-0.58%) |
Dec 29, 2014 | 78.40 | 78.85 | 78.26 | 78.43 | 496,796 | -0.22(-0.28%) |
Dec 26, 2014 | 78.83 | 79.13 | 78.61 | 78.65 | 205,005 | -0.05(-0.06%) |
Dec 24, 2014 | 79.05 | 78.70 | 78.70 | 78.70 | 228,600 | -0.15(-0.19%) |
Dec 23, 2014 | 78.82 | 79.18 | 78.48 | 78.85 | 494,359 | +0.38(+0.48%) |
Dec 22, 2014 | 78.44 | 78.78 | 78.06 | 78.47 | 523,574 | +0.27(+0.35%) |
Dec 19, 2014 | 78.39 | 78.73 | 77.71 | 78.19 | 1,163,021 | +0.14(+0.18%) |
Dec 18, 2014 | 77.22 | 78.07 | 76.73 | 78.06 | 958,091 | +1.72(+2.25%) |
Dec 17, 2014 | 75.08 | 76.54 | 74.93 | 76.34 | 601,958 | +1.55(+2.08%) |
Dec 16, 2014 | 74.63 | 75.90 | 74.04 | 74.79 | 785,802 | +0.02(+0.02%) |
Dec 15, 2014 | 75.84 | 75.84 | 74.21 | 74.77 | 999,133 | -0.66(-0.88%) |
Dec 12, 2014 | 76.20 | 76.55 | 75.39 | 75.43 | 729,731 | -1.13(-1.47%) |
Dec 11, 2014 | 76.45 | 76.84 | 76.07 | 76.56 | 804,989 | +0.31(+0.41%) |
Dec 10, 2014 | 77.07 | 77.09 | 76.19 | 76.25 | 711,111 | -0.74(-0.96%) |
Dec 09, 2014 | 76.99 | 77.46 | 76.56 | 76.98 | 567,150 | -0.49(-0.63%) |
Dec 08, 2014 | 77.46 | 78.22 | 77.10 | 77.47 | 524,552 | +0.09(+0.12%) |
Dec 05, 2014 | 77.04 | 77.55 | 76.95 | 77.38 | 378,500 | +0.43(+0.56%) |
Dec 04, 2014 | 77.60 | 77.60 | 76.71 | 76.95 | 446,096 | -0.59(-0.76%) |
Dec 03, 2014 | 78.39 | 78.39 | 77.43 | 77.53 | 614,604 | -1.00(-1.28%) |
Dec 02, 2014 | 78.61 | 78.64 | 77.84 | 78.54 | 1,043,086 | +0.35(+0.45%) |