Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 91.33 | 90.70 | 90.70 | 90.70 | 224,000 | -0.90(-0.98%) |
Dec 30, 2015 | 92.04 | 92.39 | 91.56 | 91.60 | 167,576 | -0.52(-0.56%) |
Dec 29, 2015 | 92.00 | 92.66 | 91.38 | 92.12 | 218,618 | +0.62(+0.68%) |
Dec 28, 2015 | 90.69 | 91.53 | 90.44 | 91.50 | 327,198 | +0.35(+0.38%) |
Dec 24, 2015 | 90.54 | 91.15 | 91.15 | 91.15 | 173,100 | +0.32(+0.35%) |
Dec 23, 2015 | 90.15 | 90.94 | 89.76 | 90.83 | 250,096 | +0.94(+1.05%) |
Dec 22, 2015 | 88.43 | 89.91 | 88.28 | 89.89 | 325,999 | +1.92(+2.18%) |
Dec 21, 2015 | 89.41 | 89.78 | 87.97 | 87.97 | 673,369 | -0.97(-1.09%) |
Dec 18, 2015 | 90.49 | 90.79 | 88.89 | 88.94 | 661,288 | -1.55(-1.71%) |
Dec 17, 2015 | 91.02 | 91.45 | 89.96 | 90.49 | 397,414 | -0.36(-0.40%) |
Dec 16, 2015 | 90.20 | 91.09 | 89.88 | 90.85 | 259,358 | +1.12(+1.25%) |
Dec 15, 2015 | 89.03 | 89.86 | 88.27 | 89.73 | 313,532 | +1.27(+1.44%) |
Dec 14, 2015 | 88.23 | 88.75 | 87.55 | 88.46 | 270,410 | +0.47(+0.53%) |
Dec 11, 2015 | 89.11 | 89.46 | 87.55 | 87.99 | 249,409 | -1.95(-2.17%) |
Dec 10, 2015 | 89.63 | 90.61 | 89.26 | 89.94 | 209,399 | +0.22(+0.25%) |
Dec 09, 2015 | 92.67 | 92.78 | 89.49 | 89.72 | 420,805 | -1.54(-1.69%) |
Dec 08, 2015 | 90.34 | 91.43 | 89.81 | 91.26 | 235,780 | +0.45(+0.50%) |
Dec 07, 2015 | 91.36 | 91.64 | 90.49 | 90.81 | 229,578 | -0.63(-0.69%) |
Dec 04, 2015 | 90.92 | 91.78 | 90.66 | 91.44 | 407,973 | +0.56(+0.62%) |
Dec 03, 2015 | 92.79 | 92.86 | 90.57 | 90.88 | 345,765 | -1.52(-1.65%) |
Dec 02, 2015 | 93.67 | 94.01 | 92.22 | 92.40 | 395,122 | -1.47(-1.57%) |
Dec 01, 2015 | 93.77 | 94.82 | 93.77 | 93.87 | 639,783 | +0.57(+0.61%) |
Nov 30, 2015 | 93.25 | 93.96 | 92.76 | 93.30 | 2,058,774 | +0.42(+0.45%) |
Nov 27, 2015 | 92.05 | 93.24 | 92.05 | 92.88 | 207,435 | +0.66(+0.72%) |
Nov 25, 2015 | 90.83 | 92.22 | 92.22 | 92.22 | 285,800 | +1.30(+1.43%) |
Nov 24, 2015 | 89.60 | 91.17 | 89.57 | 90.92 | 424,045 | +0.67(+0.74%) |
Nov 23, 2015 | 88.62 | 90.40 | 88.62 | 90.25 | 452,515 | +1.50(+1.69%) |
Nov 20, 2015 | 87.81 | 88.80 | 87.34 | 88.75 | 421,744 | +1.28(+1.46%) |
Nov 19, 2015 | 87.76 | 88.25 | 87.18 | 87.47 | 367,342 | -0.40(-0.46%) |
Nov 18, 2015 | 86.36 | 87.88 | 85.18 | 87.87 | 310,306 | +1.73(+2.01%) |
Nov 17, 2015 | 86.07 | 86.85 | 85.79 | 86.14 | 266,008 | +0.13(+0.15%) |
Nov 16, 2015 | 84.89 | 86.07 | 84.60 | 86.01 | 236,511 | +0.88(+1.03%) |
Nov 13, 2015 | 86.22 | 86.29 | 84.48 | 85.13 | 261,792 | -1.33(-1.54%) |
Nov 12, 2015 | 86.71 | 86.97 | 86.01 | 86.46 | 291,921 | -0.55(-0.63%) |
Nov 11, 2015 | 87.65 | 87.66 | 86.81 | 87.01 | 202,422 | -0.49(-0.56%) |
Nov 10, 2015 | 86.68 | 87.79 | 86.46 | 87.50 | 439,175 | +1.02(+1.18%) |
Nov 09, 2015 | 86.12 | 86.78 | 85.83 | 86.48 | 356,403 | +0.00(+0.00%) |
Nov 06, 2015 | 85.89 | 86.48 | 85.58 | 86.48 | 290,662 | +0.02(+0.02%) |
Nov 05, 2015 | 88.50 | 88.60 | 85.91 | 86.46 | 615,226 | -3.99(-4.41%) |
Nov 04, 2015 | 90.35 | 90.96 | 89.86 | 90.45 | 319,321 | +0.26(+0.29%) |
Nov 03, 2015 | 90.00 | 90.67 | 89.44 | 90.19 | 272,509 | +0.06(+0.07%) |
Nov 02, 2015 | 90.61 | 91.01 | 89.52 | 90.13 | 441,320 | -0.54(-0.60%) |
Oct 30, 2015 | 91.35 | 91.47 | 90.45 | 90.67 | 270,206 | -0.48(-0.53%) |
Oct 29, 2015 | 89.43 | 91.22 | 89.42 | 91.15 | 349,103 | +1.47(+1.64%) |
Oct 28, 2015 | 88.48 | 89.71 | 88.18 | 89.68 | 290,766 | +1.30(+1.47%) |
Oct 27, 2015 | 88.22 | 88.58 | 87.69 | 88.38 | 274,671 | -0.09(-0.10%) |
Oct 26, 2015 | 88.10 | 88.53 | 87.61 | 88.47 | 149,823 | +0.38(+0.43%) |
Oct 23, 2015 | 88.81 | 88.81 | 87.48 | 88.09 | 205,644 | +0.39(+0.44%) |
Oct 22, 2015 | 86.68 | 87.73 | 86.26 | 87.70 | 227,779 | +1.68(+1.95%) |
Oct 21, 2015 | 86.93 | 87.24 | 85.91 | 86.02 | 294,096 | -0.93(-1.07%) |
Oct 20, 2015 | 86.91 | 87.34 | 86.60 | 86.95 | 165,760 | -0.01(-0.01%) |
Oct 19, 2015 | 85.79 | 86.96 | 85.62 | 86.96 | 165,318 | +0.92(+1.07%) |
Oct 16, 2015 | 86.35 | 87.12 | 85.54 | 86.04 | 174,898 | -0.31(-0.36%) |
Oct 15, 2015 | 85.23 | 86.42 | 84.97 | 86.35 | 231,980 | +1.51(+1.78%) |
Oct 14, 2015 | 86.39 | 86.55 | 84.65 | 84.84 | 183,813 | -1.31(-1.52%) |
Oct 13, 2015 | 85.99 | 86.66 | 85.89 | 86.15 | 239,250 | -0.13(-0.15%) |
Oct 12, 2015 | 85.51 | 86.34 | 85.23 | 86.28 | 325,014 | +0.88(+1.03%) |
Oct 09, 2015 | 84.51 | 85.48 | 84.30 | 85.40 | 575,785 | +1.02(+1.21%) |
Oct 08, 2015 | 83.95 | 84.67 | 83.21 | 84.38 | 848,463 | +0.38(+0.45%) |
Oct 07, 2015 | 84.42 | 84.79 | 83.95 | 84.00 | 949,044 | +0.00(+0.00%) |
Oct 06, 2015 | 83.99 | 84.30 | 83.64 | 84.00 | 425,962 | -0.25(-0.30%) |
Oct 05, 2015 | 84.42 | 84.87 | 83.97 | 84.25 | 742,120 | +0.30(+0.36%) |
Oct 02, 2015 | 82.30 | 83.99 | 81.52 | 83.95 | 549,078 | +0.85(+1.02%) |
Oct 01, 2015 | 83.77 | 84.10 | 81.86 | 83.10 | 731,622 | -0.83(-0.99%) |
Sep 30, 2015 | 84.52 | 84.76 | 83.34 | 83.93 | 626,860 | +0.26(+0.31%) |
Sep 29, 2015 | 84.15 | 84.35 | 83.34 | 83.67 | 364,528 | -0.55(-0.65%) |
Sep 28, 2015 | 85.91 | 86.14 | 84.00 | 84.22 | 182,082 | -2.09(-2.42%) |
Sep 25, 2015 | 86.53 | 86.85 | 85.96 | 86.31 | 346,502 | +0.27(+0.31%) |
Sep 24, 2015 | 86.49 | 87.69 | 85.73 | 86.04 | 387,346 | -1.61(-1.84%) |
Sep 23, 2015 | 87.71 | 88.13 | 87.27 | 87.65 | 112,993 | -0.03(-0.03%) |
Sep 22, 2015 | 87.31 | 87.88 | 87.09 | 87.68 | 195,397 | -0.61(-0.69%) |
Sep 21, 2015 | 87.78 | 89.14 | 87.57 | 88.29 | 217,926 | +0.90(+1.03%) |
Sep 18, 2015 | 87.10 | 88.25 | 87.01 | 87.39 | 437,883 | -0.52(-0.59%) |
Sep 17, 2015 | 88.36 | 88.94 | 87.82 | 87.91 | 142,366 | -0.28(-0.32%) |
Sep 16, 2015 | 87.36 | 88.28 | 86.78 | 88.19 | 136,810 | +0.83(+0.95%) |
Sep 15, 2015 | 86.36 | 87.40 | 85.89 | 87.36 | 120,221 | +1.28(+1.49%) |
Sep 14, 2015 | 86.27 | 86.60 | 85.92 | 86.08 | 114,984 | -0.46(-0.53%) |
Sep 11, 2015 | 85.21 | 86.74 | 84.86 | 86.54 | 135,929 | +1.03(+1.20%) |
Sep 10, 2015 | 85.30 | 86.28 | 85.02 | 85.51 | 203,449 | +0.22(+0.26%) |
Sep 09, 2015 | 87.25 | 88.01 | 85.22 | 85.29 | 225,572 | -1.18(-1.36%) |
Sep 08, 2015 | 85.52 | 86.59 | 85.33 | 86.47 | 206,896 | +2.30(+2.73%) |
Sep 04, 2015 | 84.44 | 84.17 | 84.17 | 84.17 | 133,400 | -1.28(-1.50%) |
Sep 03, 2015 | 85.32 | 85.91 | 85.09 | 85.45 | 157,933 | +0.42(+0.49%) |
Sep 02, 2015 | 84.40 | 85.03 | 83.42 | 85.03 | 234,043 | +1.66(+1.99%) |
Sep 01, 2015 | 83.80 | 84.61 | 83.20 | 83.37 | 363,811 | -2.14(-2.50%) |
Aug 31, 2015 | 86.60 | 86.60 | 85.23 | 85.51 | 445,284 | -1.29(-1.49%) |
Aug 28, 2015 | 86.42 | 86.87 | 85.58 | 86.80 | 325,510 | +0.39(+0.45%) |
Aug 27, 2015 | 85.57 | 87.21 | 84.89 | 86.41 | 336,590 | +1.52(+1.79%) |
Aug 26, 2015 | 84.12 | 85.27 | 82.90 | 84.89 | 301,310 | +2.16(+2.61%) |
Aug 25, 2015 | 84.56 | 85.29 | 82.67 | 82.73 | 469,498 | -0.55(-0.66%) |
Aug 24, 2015 | 82.23 | 85.58 | 79.93 | 83.28 | 678,840 | -3.29(-3.80%) |
Aug 21, 2015 | 88.42 | 89.23 | 86.47 | 86.57 | 279,882 | -2.49(-2.80%) |
Aug 20, 2015 | 89.83 | 91.25 | 89.05 | 89.06 | 280,030 | -1.77(-1.95%) |
Aug 19, 2015 | 91.11 | 91.68 | 90.27 | 90.83 | 228,545 | -0.71(-0.78%) |
Aug 18, 2015 | 91.62 | 92.46 | 91.41 | 91.54 | 216,132 | -0.24(-0.26%) |
Aug 17, 2015 | 90.61 | 91.81 | 90.31 | 91.78 | 193,012 | +0.69(+0.76%) |
Aug 14, 2015 | 90.66 | 91.70 | 89.93 | 91.09 | 274,005 | +0.54(+0.60%) |
Aug 13, 2015 | 90.51 | 91.11 | 90.23 | 90.55 | 165,239 | +0.10(+0.11%) |
Aug 12, 2015 | 89.55 | 90.65 | 88.89 | 90.45 | 200,396 | +0.30(+0.33%) |
Aug 11, 2015 | 90.04 | 91.14 | 89.69 | 90.15 | 219,869 | -0.74(-0.81%) |
Aug 10, 2015 | 90.53 | 91.17 | 90.48 | 90.89 | 164,108 | +1.09(+1.21%) |
Aug 07, 2015 | 89.71 | 90.10 | 88.61 | 89.80 | 171,671 | -0.05(-0.06%) |
Aug 06, 2015 | 91.99 | 91.99 | 89.47 | 89.85 | 336,550 | -2.05(-2.23%) |
Aug 05, 2015 | 90.00 | 92.22 | 89.83 | 91.90 | 489,847 | +2.68(+3.00%) |
Aug 04, 2015 | 88.52 | 89.24 | 87.81 | 89.22 | 449,951 | +0.49(+0.55%) |
Aug 03, 2015 | 88.35 | 88.74 | 87.73 | 88.73 | 316,387 | +0.16(+0.18%) |
Jul 31, 2015 | 87.92 | 89.05 | 87.32 | 88.57 | 443,949 | +1.03(+1.18%) |
Jul 30, 2015 | 86.10 | 87.65 | 84.90 | 87.54 | 386,976 | +0.57(+0.66%) |
Jul 29, 2015 | 85.71 | 87.27 | 85.36 | 86.97 | 295,531 | +1.13(+1.32%) |
Jul 28, 2015 | 85.80 | 86.09 | 84.88 | 85.84 | 228,467 | +0.42(+0.49%) |
Jul 27, 2015 | 85.54 | 85.72 | 85.14 | 85.42 | 186,705 | -0.80(-0.93%) |
Jul 24, 2015 | 86.58 | 87.34 | 85.91 | 86.22 | 225,525 | -0.45(-0.52%) |
Jul 23, 2015 | 87.07 | 87.83 | 86.44 | 86.67 | 203,643 | -0.37(-0.43%) |
Jul 22, 2015 | 86.08 | 87.38 | 85.95 | 87.04 | 207,026 | +0.60(+0.69%) |
Jul 21, 2015 | 87.38 | 87.72 | 86.41 | 86.44 | 219,650 | -1.11(-1.27%) |
Jul 20, 2015 | 87.34 | 87.89 | 87.09 | 87.55 | 145,617 | +0.14(+0.16%) |
Jul 17, 2015 | 88.05 | 88.05 | 86.94 | 87.41 | 191,685 | -0.69(-0.78%) |
Jul 16, 2015 | 87.17 | 88.19 | 87.00 | 88.10 | 292,741 | +1.21(+1.39%) |
Jul 15, 2015 | 86.89 | 87.25 | 86.54 | 86.89 | 171,438 | -0.05(-0.06%) |
Jul 14, 2015 | 86.68 | 87.06 | 86.40 | 86.94 | 439,262 | +0.67(+0.78%) |
Jul 13, 2015 | 86.64 | 87.21 | 86.22 | 86.27 | 419,328 | +0.15(+0.17%) |
Jul 10, 2015 | 86.78 | 86.84 | 85.84 | 86.12 | 300,660 | +0.79(+0.93%) |
Jul 09, 2015 | 86.41 | 86.41 | 85.31 | 85.33 | 182,177 | +0.05(+0.06%) |
Jul 08, 2015 | 85.61 | 86.01 | 84.79 | 85.28 | 293,101 | -0.77(-0.89%) |
Jul 07, 2015 | 86.54 | 86.80 | 85.29 | 86.05 | 327,644 | -0.29(-0.34%) |
Jul 06, 2015 | 85.84 | 87.12 | 85.84 | 86.34 | 223,806 | -0.16(-0.18%) |
Jul 02, 2015 | 86.46 | 86.50 | 86.50 | 86.50 | 321,800 | +0.36(+0.42%) |
Jul 01, 2015 | 86.50 | 87.08 | 85.64 | 86.14 | 379,110 | +0.36(+0.42%) |
Jun 30, 2015 | 86.02 | 86.15 | 85.20 | 85.78 | 465,736 | +0.27(+0.32%) |
Jun 29, 2015 | 87.03 | 87.44 | 85.42 | 85.51 | 288,801 | -2.11(-2.41%) |
Jun 26, 2015 | 88.08 | 88.41 | 87.20 | 87.62 | 513,808 | -0.17(-0.19%) |
Jun 25, 2015 | 87.94 | 88.12 | 87.19 | 87.79 | 203,115 | +0.05(+0.06%) |
Jun 24, 2015 | 89.10 | 89.10 | 87.60 | 87.74 | 270,235 | -1.33(-1.49%) |
Jun 23, 2015 | 88.58 | 89.07 | 88.21 | 89.07 | 310,880 | +0.71(+0.80%) |
Jun 22, 2015 | 87.95 | 88.43 | 87.56 | 88.36 | 420,029 | +0.58(+0.66%) |
Jun 19, 2015 | 87.84 | 88.15 | 87.45 | 87.78 | 754,686 | -0.27(-0.31%) |
Jun 18, 2015 | 87.90 | 88.33 | 87.55 | 88.05 | 360,515 | +0.34(+0.39%) |
Jun 17, 2015 | 87.75 | 87.98 | 87.41 | 87.71 | 320,193 | +0.18(+0.21%) |
Jun 16, 2015 | 86.46 | 87.63 | 86.40 | 87.53 | 256,819 | +0.94(+1.09%) |
Jun 15, 2015 | 86.16 | 86.68 | 85.06 | 86.59 | 279,655 | -0.40(-0.46%) |
Jun 12, 2015 | 87.10 | 87.26 | 86.55 | 86.99 | 246,751 | -0.42(-0.48%) |
Jun 11, 2015 | 86.74 | 87.44 | 86.72 | 87.41 | 260,072 | +0.70(+0.81%) |
Jun 10, 2015 | 86.36 | 86.91 | 85.92 | 86.71 | 270,965 | +0.84(+0.98%) |
Jun 09, 2015 | 85.74 | 86.15 | 85.25 | 85.87 | 253,574 | -0.13(-0.15%) |
Jun 08, 2015 | 86.82 | 87.27 | 85.91 | 86.00 | 364,475 | -1.06(-1.22%) |
Jun 05, 2015 | 86.40 | 87.12 | 85.96 | 87.06 | 391,602 | +0.47(+0.54%) |
Jun 04, 2015 | 86.52 | 87.12 | 86.35 | 86.59 | 382,604 | -0.72(-0.82%) |
Jun 03, 2015 | 86.67 | 87.89 | 86.46 | 87.31 | 442,194 | +0.64(+0.74%) |
Jun 02, 2015 | 86.45 | 86.98 | 85.95 | 86.67 | 372,074 | -0.21(-0.24%) |
Jun 01, 2015 | 87.88 | 88.73 | 86.58 | 86.88 | 802,930 | -0.60(-0.69%) |
May 29, 2015 | 88.50 | 88.65 | 86.93 | 87.48 | 3,523,818 | -0.74(-0.84%) |
May 28, 2015 | 88.53 | 88.80 | 87.58 | 88.22 | 601,341 | -0.19(-0.21%) |
May 27, 2015 | 87.08 | 88.52 | 86.78 | 88.41 | 661,582 | +1.44(+1.66%) |
May 26, 2015 | 87.02 | 87.33 | 86.50 | 86.97 | 1,034,600 | -0.24(-0.28%) |
May 22, 2015 | 87.47 | 87.21 | 87.21 | 87.21 | 850,500 | -0.51(-0.58%) |
May 21, 2015 | 88.30 | 88.30 | 87.63 | 87.72 | 459,760 | -0.41(-0.47%) |
May 20, 2015 | 87.65 | 88.51 | 87.31 | 88.13 | 808,707 | +0.71(+0.81%) |
May 19, 2015 | 87.64 | 87.94 | 87.25 | 87.42 | 349,400 | -0.34(-0.39%) |
May 18, 2015 | 87.20 | 87.87 | 87.16 | 87.76 | 481,829 | +0.29(+0.33%) |
May 15, 2015 | 87.69 | 88.15 | 86.89 | 87.47 | 714,980 | -0.57(-0.65%) |
May 14, 2015 | 86.50 | 88.12 | 86.41 | 88.04 | 760,347 | +1.84(+2.13%) |
May 13, 2015 | 85.09 | 86.36 | 84.17 | 86.20 | 783,539 | +2.45(+2.93%) |
May 12, 2015 | 84.20 | 84.24 | 82.95 | 83.75 | 289,342 | -0.72(-0.85%) |
May 11, 2015 | 85.34 | 86.33 | 84.41 | 84.47 | 362,086 | -1.14(-1.33%) |
May 08, 2015 | 86.03 | 87.32 | 85.41 | 85.61 | 504,007 | +0.63(+0.74%) |
May 07, 2015 | 84.46 | 85.96 | 84.15 | 84.98 | 391,559 | +0.88(+1.05%) |
May 06, 2015 | 83.64 | 84.19 | 83.27 | 84.10 | 443,130 | +0.47(+0.56%) |
May 05, 2015 | 84.69 | 84.81 | 83.45 | 83.63 | 353,801 | -1.06(-1.25%) |
May 04, 2015 | 84.35 | 85.44 | 84.35 | 84.69 | 465,557 | +0.60(+0.71%) |
May 01, 2015 | 83.38 | 84.76 | 83.09 | 84.09 | 454,074 | +1.11(+1.34%) |
Apr 30, 2015 | 82.78 | 84.02 | 82.55 | 82.98 | 586,071 | -0.16(-0.19%) |
Apr 29, 2015 | 83.14 | 83.77 | 82.61 | 83.14 | 320,442 | -0.14(-0.17%) |
Apr 28, 2015 | 83.24 | 83.52 | 82.53 | 83.28 | 349,714 | +0.16(+0.19%) |
Apr 27, 2015 | 83.47 | 83.96 | 82.93 | 83.12 | 354,362 | -0.35(-0.42%) |
Apr 24, 2015 | 84.18 | 84.32 | 83.38 | 83.47 | 356,206 | -0.78(-0.93%) |
Apr 23, 2015 | 82.73 | 84.49 | 82.73 | 84.25 | 733,218 | +1.37(+1.65%) |
Apr 22, 2015 | 83.36 | 83.51 | 82.35 | 82.88 | 689,186 | -0.68(-0.81%) |
Apr 21, 2015 | 84.36 | 84.59 | 83.54 | 83.56 | 455,753 | -0.30(-0.36%) |
Apr 20, 2015 | 83.68 | 84.12 | 83.48 | 83.86 | 215,285 | +0.74(+0.89%) |
Apr 17, 2015 | 83.94 | 83.94 | 82.86 | 83.12 | 270,569 | -1.28(-1.52%) |
Apr 16, 2015 | 83.80 | 84.54 | 83.58 | 84.40 | 250,657 | +0.26(+0.31%) |
Apr 15, 2015 | 84.13 | 84.74 | 84.02 | 84.14 | 311,602 | +0.17(+0.20%) |
Apr 14, 2015 | 84.05 | 84.41 | 83.61 | 83.97 | 382,031 | -0.01(-0.01%) |
Apr 13, 2015 | 84.47 | 84.86 | 83.85 | 83.98 | 270,830 | -0.68(-0.80%) |
Apr 10, 2015 | 84.71 | 84.71 | 84.12 | 84.66 | 228,720 | +0.21(+0.25%) |
Apr 09, 2015 | 84.16 | 84.64 | 83.49 | 84.45 | 313,896 | +0.13(+0.15%) |
Apr 08, 2015 | 83.86 | 84.47 | 83.45 | 84.32 | 364,330 | +0.62(+0.74%) |
Apr 07, 2015 | 83.77 | 84.25 | 83.64 | 83.70 | 274,865 | +0.04(+0.05%) |
Apr 06, 2015 | 82.70 | 83.72 | 82.70 | 83.66 | 538,098 | +0.35(+0.42%) |
Apr 02, 2015 | 83.19 | 83.31 | 83.31 | 83.31 | 328,400 | -0.10(-0.12%) |
Apr 01, 2015 | 83.64 | 83.66 | 82.41 | 83.41 | 512,306 | -0.44(-0.52%) |
Mar 31, 2015 | 83.69 | 84.12 | 83.52 | 83.85 | 404,793 | -0.35(-0.42%) |
Mar 30, 2015 | 82.64 | 84.36 | 82.54 | 84.20 | 440,884 | +1.78(+2.16%) |
Mar 27, 2015 | 81.37 | 82.52 | 81.23 | 82.42 | 268,750 | +0.84(+1.03%) |
Mar 26, 2015 | 81.01 | 81.98 | 80.79 | 81.58 | 295,808 | +0.11(+0.14%) |
Mar 25, 2015 | 83.16 | 83.29 | 81.47 | 81.47 | 429,262 | -1.66(-2.00%) |
Mar 24, 2015 | 83.61 | 83.69 | 82.98 | 83.13 | 400,207 | -0.65(-0.78%) |
Mar 23, 2015 | 83.03 | 84.05 | 82.78 | 83.78 | 437,940 | +0.75(+0.90%) |
Mar 20, 2015 | 81.92 | 83.14 | 81.92 | 83.03 | 879,524 | +1.30(+1.59%) |
Mar 19, 2015 | 81.61 | 82.17 | 81.47 | 81.73 | 299,467 | +0.13(+0.16%) |
Mar 18, 2015 | 81.40 | 81.90 | 80.95 | 81.60 | 449,314 | -0.05(-0.06%) |
Mar 17, 2015 | 81.40 | 81.80 | 81.25 | 81.65 | 409,819 | +0.20(+0.25%) |
Mar 16, 2015 | 80.48 | 81.79 | 80.37 | 81.45 | 514,110 | +1.10(+1.37%) |
Mar 13, 2015 | 80.15 | 80.57 | 79.35 | 80.35 | 605,719 | -0.09(-0.11%) |
Mar 12, 2015 | 80.30 | 80.74 | 79.82 | 80.44 | 646,228 | +0.52(+0.65%) |
Mar 11, 2015 | 79.89 | 80.72 | 79.60 | 79.92 | 664,623 | +0.05(+0.06%) |
Mar 10, 2015 | 80.67 | 81.06 | 79.85 | 79.87 | 554,796 | -1.33(-1.64%) |
Mar 09, 2015 | 80.88 | 81.95 | 80.67 | 81.20 | 551,276 | +0.21(+0.26%) |
Mar 06, 2015 | 81.42 | 82.13 | 80.80 | 80.99 | 519,933 | -0.65(-0.80%) |
Mar 05, 2015 | 81.50 | 81.90 | 80.77 | 81.64 | 587,552 | +0.46(+0.57%) |
Mar 04, 2015 | 81.81 | 82.18 | 81.13 | 81.18 | 704,258 | -1.00(-1.22%) |
Mar 03, 2015 | 82.40 | 82.59 | 81.71 | 82.18 | 643,000 | -0.39(-0.47%) |
Mar 02, 2015 | 83.30 | 83.40 | 82.07 | 82.57 | 742,032 | -0.54(-0.65%) |
Feb 27, 2015 | 83.46 | 84.50 | 83.05 | 83.11 | 819,644 | -0.49(-0.59%) |
Feb 26, 2015 | 84.48 | 84.80 | 83.56 | 83.60 | 705,251 | -0.76(-0.90%) |
Feb 25, 2015 | 84.24 | 84.78 | 84.24 | 84.36 | 505,515 | -0.41(-0.48%) |
Feb 24, 2015 | 84.23 | 84.93 | 84.12 | 84.77 | 551,338 | +0.78(+0.93%) |
Feb 23, 2015 | 84.40 | 84.45 | 83.53 | 83.99 | 460,649 | -0.26(-0.31%) |
Feb 20, 2015 | 83.03 | 84.60 | 82.88 | 84.25 | 519,072 | +0.93(+1.12%) |
Feb 19, 2015 | 82.39 | 83.61 | 82.24 | 83.32 | 506,749 | +0.67(+0.81%) |
Feb 18, 2015 | 80.52 | 82.74 | 80.25 | 82.65 | 528,757 | +1.81(+2.24%) |
Feb 17, 2015 | 81.22 | 81.41 | 80.11 | 80.84 | 806,210 | -0.69(-0.85%) |
Feb 13, 2015 | 79.98 | 81.53 | 81.53 | 81.53 | 553,500 | +1.64(+2.05%) |
Feb 12, 2015 | 78.94 | 80.09 | 78.68 | 79.89 | 675,443 | +1.44(+1.84%) |
Feb 11, 2015 | 78.21 | 78.79 | 74.39 | 78.45 | 757,201 | +0.37(+0.47%) |
Feb 10, 2015 | 78.00 | 78.37 | 77.22 | 78.08 | 752,665 | +0.16(+0.21%) |
Feb 09, 2015 | 78.59 | 78.92 | 77.81 | 77.92 | 413,863 | -0.75(-0.95%) |
Feb 06, 2015 | 78.61 | 79.58 | 77.49 | 78.67 | 1,167,987 | -0.38(-0.48%) |
Feb 05, 2015 | 82.42 | 82.42 | 76.72 | 79.05 | 2,232,335 | -6.29(-7.37%) |
Feb 04, 2015 | 84.53 | 85.67 | 84.53 | 85.34 | 320,307 | +0.72(+0.85%) |
Feb 03, 2015 | 83.45 | 84.64 | 83.11 | 84.62 | 257,831 | +1.53(+1.84%) |
Feb 02, 2015 | 84.00 | 84.39 | 81.60 | 83.09 | 439,621 | -1.13(-1.34%) |
Jan 30, 2015 | 85.43 | 85.98 | 83.89 | 84.22 | 420,439 | -1.71(-1.99%) |
Jan 29, 2015 | 84.82 | 85.95 | 83.58 | 85.93 | 240,274 | +1.37(+1.62%) |
Jan 28, 2015 | 85.49 | 85.85 | 84.15 | 84.56 | 218,826 | +0.13(+0.15%) |
Jan 27, 2015 | 84.72 | 85.56 | 84.11 | 84.43 | 261,256 | -1.21(-1.41%) |
Jan 26, 2015 | 85.45 | 85.91 | 84.79 | 85.64 | 278,496 | +0.04(+0.05%) |
Jan 23, 2015 | 85.91 | 86.25 | 85.32 | 85.60 | 146,499 | -0.32(-0.37%) |
Jan 22, 2015 | 84.61 | 86.18 | 83.66 | 85.92 | 181,504 | +1.58(+1.87%) |
Jan 21, 2015 | 84.27 | 84.88 | 83.37 | 84.34 | 313,472 | +0.17(+0.20%) |
Jan 20, 2015 | 83.83 | 84.75 | 82.65 | 84.17 | 243,893 | +0.25(+0.30%) |
Jan 16, 2015 | 81.87 | 83.99 | 81.87 | 83.92 | 247,549 | +2.00(+2.44%) |
Jan 15, 2015 | 82.93 | 83.12 | 81.58 | 81.92 | 262,798 | -0.60(-0.73%) |
Jan 14, 2015 | 82.25 | 83.06 | 82.04 | 82.52 | 187,648 | -0.76(-0.91%) |
Jan 13, 2015 | 83.53 | 85.17 | 82.41 | 83.28 | 203,466 | +0.52(+0.63%) |
Jan 12, 2015 | 83.53 | 83.53 | 82.65 | 82.76 | 191,450 | -0.35(-0.42%) |
Jan 09, 2015 | 83.63 | 83.80 | 82.41 | 83.11 | 295,447 | -0.32(-0.38%) |
Jan 08, 2015 | 83.02 | 83.84 | 82.71 | 83.43 | 260,154 | +0.83(+1.00%) |
Jan 07, 2015 | 81.71 | 82.70 | 81.38 | 82.60 | 222,918 | +1.25(+1.54%) |
Jan 06, 2015 | 81.92 | 82.58 | 81.07 | 81.35 | 351,977 | -0.75(-0.91%) |
Jan 05, 2015 | 82.88 | 83.79 | 82.07 | 82.10 | 276,536 | -1.50(-1.79%) |