Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 108.71 | 108.03 | 108.03 | 108.03 | 3,891,166 | -0.90(-0.83%) |
Dec 30, 2015 | 109.12 | 109.51 | 108.88 | 108.93 | 3,041,750 | -0.29(-0.26%) |
Dec 29, 2015 | 108.95 | 109.73 | 108.87 | 109.22 | 3,717,979 | +0.83(+0.77%) |
Dec 28, 2015 | 108.03 | 108.57 | 107.74 | 108.39 | 3,191,603 | -0.18(-0.16%) |
Dec 24, 2015 | 108.48 | 108.57 | 108.57 | 108.57 | 1,857,139 | -0.17(-0.16%) |
Dec 23, 2015 | 108.23 | 108.93 | 107.73 | 108.74 | 3,971,650 | +1.00(+0.93%) |
Dec 22, 2015 | 107.32 | 108.06 | 106.57 | 107.73 | 4,164,045 | +0.47(+0.43%) |
Dec 21, 2015 | 107.01 | 107.51 | 106.34 | 107.27 | 4,180,182 | +0.83(+0.78%) |
Dec 18, 2015 | 106.79 | 107.27 | 106.21 | 106.43 | 12,046,213 | -0.87(-0.81%) |
Dec 17, 2015 | 108.70 | 109.09 | 107.01 | 107.30 | 5,319,242 | -1.27(-1.17%) |
Dec 16, 2015 | 107.97 | 108.88 | 106.49 | 108.57 | 5,763,173 | +1.31(+1.23%) |
Dec 15, 2015 | 108.34 | 109.05 | 107.17 | 107.25 | 6,024,872 | -0.59(-0.55%) |
Dec 14, 2015 | 107.09 | 107.93 | 106.78 | 107.84 | 7,293,822 | +1.28(+1.20%) |
Dec 11, 2015 | 108.27 | 107.99 | 106.45 | 106.56 | 6,488,864 | -1.72(-1.58%) |
Dec 10, 2015 | 107.80 | 109.13 | 107.67 | 108.27 | 5,124,485 | +0.52(+0.49%) |
Dec 09, 2015 | 108.82 | 110.10 | 107.43 | 107.75 | 6,188,087 | -1.59(-1.45%) |
Dec 08, 2015 | 108.41 | 109.92 | 108.17 | 109.33 | 5,791,684 | -0.07(-0.07%) |
Dec 07, 2015 | 109.47 | 110.05 | 108.80 | 109.41 | 6,663,785 | -0.49(-0.45%) |
Dec 04, 2015 | 107.46 | 110.14 | 107.30 | 109.90 | 6,594,541 | +2.94(+2.75%) |
Dec 03, 2015 | 109.07 | 109.56 | 106.85 | 106.96 | 8,186,368 | -2.35(-2.15%) |
Dec 02, 2015 | 109.92 | 110.00 | 109.12 | 109.31 | 6,147,265 | -0.51(-0.46%) |
Dec 01, 2015 | 109.07 | 109.98 | 108.86 | 109.82 | 6,447,685 | +0.93(+0.86%) |
Nov 30, 2015 | 109.96 | 110.06 | 108.18 | 108.89 | 9,881,372 | -0.70(-0.64%) |
Nov 27, 2015 | 109.64 | 110.18 | 109.41 | 109.58 | 4,104,000 | +0.07(+0.07%) |
Nov 25, 2015 | 108.73 | 109.51 | 109.51 | 109.51 | 6,517,755 | +0.85(+0.79%) |
Nov 24, 2015 | 107.30 | 108.92 | 107.14 | 108.66 | 8,201,142 | +0.89(+0.83%) |
Nov 23, 2015 | 105.90 | 107.88 | 105.90 | 107.76 | 7,781,402 | +1.86(+1.76%) |
Nov 20, 2015 | 103.58 | 105.90 | 103.36 | 105.90 | 10,072,404 | +2.73(+2.64%) |
Nov 19, 2015 | 102.91 | 103.79 | 102.44 | 103.17 | 5,730,702 | +0.26(+0.25%) |
Nov 18, 2015 | 102.83 | 103.07 | 101.39 | 102.92 | 7,979,826 | +0.29(+0.29%) |
Nov 17, 2015 | 101.55 | 102.75 | 100.12 | 102.62 | 12,930,395 | +4.34(+4.42%) |
Nov 16, 2015 | 97.64 | 98.43 | 96.47 | 98.28 | 9,557,624 | +0.68(+0.70%) |
Nov 13, 2015 | 100.12 | 100.24 | 97.51 | 97.60 | 10,732,500 | -3.10(-3.08%) |
Nov 12, 2015 | 101.00 | 101.64 | 100.08 | 100.69 | 5,266,776 | -0.73(-0.72%) |
Nov 11, 2015 | 102.01 | 102.01 | 101.27 | 101.43 | 3,992,905 | -0.45(-0.44%) |
Nov 10, 2015 | 101.25 | 102.00 | 100.88 | 101.87 | 4,761,541 | +0.62(+0.61%) |
Nov 09, 2015 | 102.31 | 102.57 | 100.61 | 101.26 | 6,133,903 | -1.20(-1.18%) |
Nov 06, 2015 | 101.88 | 102.56 | 101.52 | 102.46 | 4,613,331 | +0.21(+0.21%) |
Nov 05, 2015 | 102.04 | 102.48 | 101.62 | 102.25 | 3,761,760 | +0.28(+0.27%) |
Nov 04, 2015 | 102.05 | 102.37 | 101.35 | 101.97 | 5,043,133 | -0.23(-0.22%) |
Nov 03, 2015 | 101.04 | 102.51 | 100.69 | 102.20 | 5,303,932 | +1.02(+1.00%) |
Nov 02, 2015 | 101.05 | 101.37 | 100.34 | 101.18 | 4,568,448 | +0.63(+0.62%) |
Oct 30, 2015 | 100.26 | 101.46 | 100.26 | 100.56 | 6,137,350 | +0.01(+0.01%) |
Oct 29, 2015 | 100.38 | 100.91 | 99.83 | 100.55 | 5,699,384 | -0.16(-0.15%) |
Oct 28, 2015 | 101.16 | 101.33 | 99.40 | 100.70 | 8,387,465 | -0.53(-0.52%) |
Oct 27, 2015 | 101.26 | 101.74 | 100.70 | 101.23 | 4,518,379 | -0.44(-0.43%) |
Oct 26, 2015 | 101.30 | 102.20 | 100.87 | 101.67 | 5,594,702 | +0.33(+0.32%) |
Oct 23, 2015 | 101.67 | 102.27 | 100.01 | 101.34 | 6,494,000 | +0.20(+0.20%) |
Oct 22, 2015 | 100.77 | 101.24 | 99.94 | 101.14 | 7,199,468 | +0.86(+0.86%) |
Oct 21, 2015 | 100.27 | 100.87 | 99.83 | 100.28 | 4,293,728 | +0.37(+0.37%) |
Oct 20, 2015 | 99.95 | 100.17 | 99.51 | 99.91 | 4,080,162 | -0.20(-0.20%) |
Oct 19, 2015 | 99.72 | 100.20 | 99.39 | 100.12 | 3,808,689 | +0.29(+0.29%) |
Oct 16, 2015 | 98.92 | 99.89 | 98.92 | 99.82 | 5,002,842 | +0.76(+0.76%) |
Oct 15, 2015 | 98.10 | 99.25 | 97.92 | 99.07 | 4,240,609 | +1.25(+1.28%) |
Oct 14, 2015 | 98.68 | 99.13 | 97.24 | 97.82 | 6,394,186 | -1.09(-1.10%) |
Oct 13, 2015 | 99.04 | 99.46 | 98.52 | 98.91 | 3,653,445 | -0.24(-0.24%) |
Oct 12, 2015 | 98.81 | 99.59 | 98.41 | 99.14 | 3,518,877 | +0.46(+0.47%) |
Oct 09, 2015 | 98.63 | 98.82 | 97.98 | 98.68 | 4,787,267 | +0.22(+0.22%) |
Oct 08, 2015 | 97.03 | 98.60 | 96.90 | 98.46 | 6,095,890 | +1.15(+1.18%) |
Oct 07, 2015 | 96.95 | 97.47 | 96.37 | 97.31 | 5,915,026 | +0.79(+0.82%) |
Oct 06, 2015 | 96.86 | 96.95 | 95.95 | 96.52 | 6,486,118 | -0.42(-0.44%) |
Oct 05, 2015 | 96.58 | 97.02 | 95.90 | 96.95 | 5,568,271 | +1.13(+1.18%) |
Oct 02, 2015 | 93.99 | 95.89 | 93.29 | 95.81 | 5,360,612 | +0.63(+0.67%) |
Oct 01, 2015 | 94.53 | 95.26 | 93.32 | 95.18 | 6,412,292 | +1.25(+1.33%) |
Sep 30, 2015 | 93.02 | 94.04 | 92.72 | 93.93 | 6,634,184 | +2.10(+2.28%) |
Sep 29, 2015 | 92.89 | 93.47 | 90.93 | 91.83 | 9,724,057 | -0.97(-1.04%) |
Sep 28, 2015 | 94.77 | 95.42 | 92.59 | 92.80 | 7,370,578 | -2.15(-2.26%) |
Sep 25, 2015 | 95.34 | 96.10 | 94.38 | 94.94 | 6,736,624 | +0.33(+0.34%) |
Sep 24, 2015 | 93.81 | 94.87 | 93.40 | 94.62 | 6,359,580 | +0.14(+0.15%) |
Sep 23, 2015 | 94.22 | 94.79 | 94.07 | 94.48 | 5,022,573 | +0.30(+0.32%) |
Sep 22, 2015 | 93.86 | 94.66 | 93.44 | 94.18 | 5,694,804 | -0.63(-0.67%) |
Sep 21, 2015 | 94.31 | 95.25 | 93.75 | 94.81 | 6,395,752 | +1.19(+1.27%) |
Sep 18, 2015 | 94.76 | 95.32 | 93.51 | 93.63 | 13,976,046 | -2.27(-2.37%) |
Sep 17, 2015 | 96.24 | 97.45 | 95.38 | 95.90 | 8,123,742 | +0.07(+0.08%) |
Sep 16, 2015 | 94.41 | 95.99 | 94.32 | 95.82 | 6,498,311 | +1.33(+1.41%) |
Sep 15, 2015 | 93.35 | 94.86 | 92.64 | 94.49 | 6,140,228 | +1.18(+1.26%) |
Sep 14, 2015 | 93.94 | 94.08 | 93.05 | 93.31 | 5,224,066 | -0.58(-0.61%) |
Sep 11, 2015 | 92.69 | 93.90 | 92.47 | 93.89 | 5,499,604 | +0.77(+0.83%) |
Sep 10, 2015 | 92.72 | 93.86 | 92.46 | 93.11 | 6,466,384 | +0.42(+0.46%) |
Sep 09, 2015 | 95.25 | 95.54 | 92.47 | 92.69 | 6,536,508 | -2.00(-2.11%) |
Sep 08, 2015 | 94.09 | 94.86 | 93.31 | 94.69 | 7,101,538 | +1.63(+1.76%) |
Sep 04, 2015 | 93.27 | 93.06 | 93.06 | 93.06 | 7,072,408 | -1.77(-1.87%) |
Sep 03, 2015 | 95.18 | 96.03 | 94.49 | 94.83 | 6,520,181 | +0.10(+0.10%) |
Sep 02, 2015 | 93.39 | 94.73 | 92.98 | 94.73 | 7,976,668 | +2.77(+3.02%) |
Sep 01, 2015 | 92.71 | 93.33 | 91.55 | 91.96 | 9,088,655 | -2.28(-2.42%) |
Aug 31, 2015 | 94.68 | 95.07 | 93.81 | 94.24 | 6,727,718 | -0.86(-0.90%) |
Aug 28, 2015 | 95.02 | 95.86 | 94.61 | 95.09 | 6,198,845 | -0.11(-0.12%) |
Aug 27, 2015 | 95.08 | 95.56 | 93.32 | 95.21 | 9,366,235 | +1.40(+1.49%) |
Aug 26, 2015 | 92.30 | 93.89 | 90.69 | 93.81 | 11,509,162 | +4.01(+4.47%) |
Aug 25, 2015 | 94.67 | 94.67 | 89.75 | 89.79 | 12,630,382 | -1.27(-1.40%) |
Aug 24, 2015 | 89.05 | 93.77 | 74.58 | 91.07 | 17,279,330 | -2.93(-3.12%) |
Aug 21, 2015 | 96.73 | 97.39 | 93.99 | 93.99 | 12,593,795 | -3.54(-3.63%) |
Aug 20, 2015 | 98.70 | 99.15 | 97.54 | 97.54 | 6,865,592 | -1.80(-1.81%) |
Aug 19, 2015 | 99.26 | 100.17 | 98.83 | 99.34 | 8,020,440 | -0.03(-0.03%) |
Aug 18, 2015 | 98.58 | 100.18 | 98.03 | 99.37 | 13,620,682 | +2.51(+2.59%) |
Aug 17, 2015 | 96.37 | 97.71 | 96.07 | 96.86 | 8,960,573 | -0.04(-0.04%) |
Aug 14, 2015 | 96.54 | 97.01 | 95.86 | 96.90 | 6,346,566 | +0.59(+0.61%) |
Aug 13, 2015 | 95.48 | 97.22 | 95.31 | 96.31 | 7,730,470 | +1.08(+1.13%) |
Aug 12, 2015 | 94.78 | 95.39 | 93.62 | 95.23 | 5,710,660 | +0.00(+0.00%) |
Aug 11, 2015 | 94.69 | 95.60 | 94.48 | 95.23 | 5,042,148 | +0.07(+0.08%) |
Aug 10, 2015 | 95.10 | 95.76 | 94.97 | 95.16 | 4,212,750 | +0.54(+0.57%) |
Aug 07, 2015 | 94.43 | 94.80 | 93.69 | 94.62 | 4,926,090 | +0.30(+0.32%) |
Aug 06, 2015 | 95.80 | 95.89 | 93.92 | 94.32 | 5,893,448 | -1.17(-1.22%) |
Aug 05, 2015 | 95.79 | 95.89 | 94.76 | 95.48 | 5,312,870 | +0.38(+0.40%) |
Aug 04, 2015 | 94.37 | 95.34 | 94.07 | 95.10 | 3,716,297 | +0.52(+0.55%) |
Aug 03, 2015 | 95.18 | 95.24 | 93.99 | 94.59 | 4,504,681 | -0.11(-0.12%) |
Jul 31, 2015 | 94.66 | 95.59 | 94.16 | 94.70 | 5,315,492 | +0.46(+0.49%) |
Jul 30, 2015 | 93.82 | 94.46 | 93.33 | 94.24 | 4,067,240 | +0.07(+0.08%) |
Jul 29, 2015 | 93.19 | 94.48 | 93.14 | 94.16 | 6,307,470 | +1.24(+1.33%) |
Jul 28, 2015 | 92.05 | 93.08 | 91.58 | 92.93 | 5,161,738 | +1.43(+1.57%) |
Jul 27, 2015 | 91.74 | 92.16 | 91.20 | 91.49 | 5,521,861 | -0.42(-0.46%) |
Jul 24, 2015 | 92.85 | 93.24 | 91.79 | 91.91 | 5,471,912 | -0.81(-0.87%) |
Jul 23, 2015 | 93.23 | 93.95 | 92.60 | 92.72 | 5,324,976 | -0.25(-0.27%) |
Jul 22, 2015 | 92.21 | 93.12 | 92.08 | 92.97 | 6,778,386 | +0.84(+0.91%) |
Jul 21, 2015 | 91.77 | 92.22 | 91.18 | 92.13 | 5,759,625 | +0.36(+0.40%) |
Jul 20, 2015 | 90.83 | 92.34 | 90.77 | 91.77 | 7,547,776 | -0.86(-0.93%) |
Jul 17, 2015 | 92.64 | 93.06 | 92.25 | 92.63 | 6,794,001 | -0.21(-0.23%) |
Jul 16, 2015 | 93.76 | 93.79 | 92.11 | 92.84 | 6,469,295 | -0.69(-0.74%) |
Jul 15, 2015 | 93.40 | 93.99 | 93.11 | 93.53 | 4,158,672 | +0.18(+0.19%) |
Jul 14, 2015 | 92.65 | 93.48 | 92.56 | 93.35 | 4,558,842 | +0.37(+0.40%) |
Jul 13, 2015 | 92.42 | 93.07 | 92.30 | 92.97 | 5,155,606 | +1.46(+1.59%) |
Jul 10, 2015 | 91.17 | 91.83 | 90.70 | 91.52 | 5,723,565 | +1.39(+1.54%) |
Jul 09, 2015 | 90.89 | 91.11 | 89.98 | 90.13 | 4,502,494 | +0.31(+0.34%) |
Jul 08, 2015 | 90.40 | 91.00 | 89.66 | 89.82 | 4,688,760 | -1.13(-1.25%) |
Jul 07, 2015 | 90.40 | 91.15 | 89.58 | 90.95 | 6,816,464 | +0.87(+0.97%) |
Jul 06, 2015 | 89.23 | 90.57 | 89.15 | 90.08 | 4,776,016 | -0.14(-0.15%) |
Jul 02, 2015 | 91.10 | 90.22 | 90.22 | 90.22 | 4,751,715 | -0.47(-0.52%) |
Jul 01, 2015 | 90.99 | 91.26 | 90.20 | 90.69 | 5,210,009 | +0.76(+0.85%) |
Jun 30, 2015 | 89.94 | 90.43 | 89.49 | 89.92 | 7,339,280 | +0.48(+0.53%) |
Jun 29, 2015 | 90.27 | 90.89 | 89.38 | 89.45 | 6,410,620 | -1.67(-1.83%) |
Jun 26, 2015 | 91.25 | 91.71 | 90.81 | 91.11 | 5,200,968 | +0.29(+0.32%) |
Jun 25, 2015 | 91.63 | 92.01 | 90.82 | 90.82 | 5,520,494 | -0.09(-0.10%) |
Jun 24, 2015 | 91.39 | 91.99 | 90.91 | 90.91 | 4,592,364 | -0.67(-0.73%) |
Jun 23, 2015 | 91.63 | 91.91 | 91.38 | 91.58 | 3,801,204 | +0.09(+0.10%) |
Jun 22, 2015 | 91.38 | 91.94 | 91.26 | 91.49 | 3,942,466 | +0.52(+0.57%) |
Jun 19, 2015 | 90.34 | 91.68 | 90.18 | 90.98 | 11,437,576 | +0.47(+0.52%) |
Jun 18, 2015 | 89.87 | 90.87 | 89.82 | 90.51 | 8,925,797 | +1.12(+1.25%) |
Jun 17, 2015 | 89.60 | 90.05 | 88.98 | 89.39 | 7,071,564 | +0.19(+0.22%) |
Jun 16, 2015 | 88.93 | 89.37 | 88.81 | 89.20 | 4,283,974 | +0.18(+0.20%) |
Jun 15, 2015 | 89.20 | 89.36 | 88.65 | 89.02 | 4,900,233 | -0.48(-0.53%) |
Jun 12, 2015 | 89.73 | 90.30 | 89.35 | 89.50 | 5,316,315 | -0.56(-0.62%) |
Jun 11, 2015 | 89.82 | 90.90 | 89.82 | 90.05 | 4,501,788 | +0.25(+0.28%) |
Jun 10, 2015 | 88.93 | 89.97 | 88.52 | 89.80 | 4,903,635 | +1.17(+1.32%) |
Jun 09, 2015 | 88.84 | 89.21 | 88.23 | 88.63 | 4,521,846 | -0.32(-0.36%) |
Jun 08, 2015 | 89.12 | 89.67 | 88.87 | 88.95 | 4,263,048 | -0.36(-0.40%) |
Jun 05, 2015 | 90.09 | 90.11 | 89.23 | 89.31 | 5,567,836 | -0.88(-0.98%) |
Jun 04, 2015 | 91.05 | 91.57 | 89.96 | 90.19 | 5,349,320 | -1.38(-1.50%) |
Jun 03, 2015 | 90.40 | 91.83 | 90.18 | 91.57 | 7,831,982 | +1.27(+1.41%) |
Jun 02, 2015 | 89.62 | 90.77 | 89.53 | 90.30 | 7,523,930 | +0.41(+0.46%) |
Jun 01, 2015 | 90.13 | 90.42 | 89.55 | 89.88 | 6,354,520 | +0.20(+0.22%) |
May 29, 2015 | 90.02 | 90.62 | 89.64 | 89.68 | 6,597,803 | -0.62(-0.69%) |
May 28, 2015 | 90.08 | 90.71 | 90.04 | 90.30 | 3,486,296 | +0.02(+0.03%) |
May 27, 2015 | 89.38 | 90.58 | 89.19 | 90.28 | 5,153,110 | +0.99(+1.11%) |
May 26, 2015 | 90.15 | 90.29 | 89.10 | 89.29 | 5,730,418 | -0.99(-1.10%) |
May 22, 2015 | 90.04 | 90.28 | 90.28 | 90.28 | 4,589,355 | +0.12(+0.13%) |
May 21, 2015 | 90.13 | 90.42 | 89.84 | 90.16 | 5,265,378 | -0.07(-0.08%) |
May 20, 2015 | 90.30 | 90.87 | 89.52 | 90.23 | 8,702,246 | -0.19(-0.21%) |
May 19, 2015 | 93.47 | 93.76 | 90.42 | 90.42 | 13,828,949 | -1.60(-1.74%) |
May 18, 2015 | 91.65 | 92.24 | 91.08 | 92.02 | 8,532,409 | +0.79(+0.86%) |
May 15, 2015 | 90.09 | 91.28 | 90.00 | 91.24 | 5,684,900 | +1.13(+1.26%) |
May 14, 2015 | 90.19 | 90.33 | 89.21 | 90.10 | 4,740,594 | +0.60(+0.67%) |
May 13, 2015 | 90.89 | 90.91 | 89.43 | 89.50 | 5,392,742 | -1.07(-1.18%) |
May 12, 2015 | 89.44 | 90.81 | 89.21 | 90.57 | 5,036,393 | +0.50(+0.55%) |
May 11, 2015 | 90.34 | 90.88 | 90.01 | 90.07 | 4,628,111 | -0.46(-0.51%) |
May 08, 2015 | 90.47 | 91.34 | 90.24 | 90.53 | 7,995,101 | +1.96(+2.21%) |
May 07, 2015 | 87.25 | 89.12 | 87.13 | 88.57 | 6,708,782 | +1.39(+1.60%) |
May 06, 2015 | 87.09 | 87.66 | 86.32 | 87.18 | 4,965,359 | +0.20(+0.23%) |
May 05, 2015 | 87.90 | 88.44 | 86.91 | 86.98 | 5,173,565 | -1.61(-1.82%) |
May 04, 2015 | 88.49 | 88.90 | 87.99 | 88.59 | 4,182,721 | +0.41(+0.47%) |
May 01, 2015 | 86.11 | 88.37 | 86.00 | 88.18 | 8,320,133 | +2.07(+2.40%) |
Apr 30, 2015 | 87.38 | 87.90 | 85.82 | 86.11 | 11,233,074 | -1.39(-1.59%) |
Apr 29, 2015 | 88.68 | 88.79 | 86.99 | 87.50 | 8,993,467 | -1.51(-1.69%) |
Apr 28, 2015 | 89.26 | 89.96 | 88.58 | 89.01 | 7,135,366 | -0.65(-0.73%) |
Apr 27, 2015 | 91.80 | 91.85 | 89.57 | 89.66 | 6,979,468 | -1.86(-2.03%) |
Apr 24, 2015 | 91.66 | 91.79 | 90.87 | 91.52 | 3,576,968 | -0.21(-0.23%) |
Apr 23, 2015 | 90.75 | 92.17 | 90.60 | 91.73 | 4,901,578 | +0.78(+0.86%) |
Apr 22, 2015 | 91.12 | 91.20 | 90.30 | 90.95 | 5,050,846 | -0.14(-0.16%) |
Apr 21, 2015 | 91.36 | 91.74 | 90.55 | 91.09 | 4,845,090 | +0.25(+0.27%) |
Apr 20, 2015 | 90.95 | 91.51 | 90.70 | 90.84 | 5,463,052 | +0.61(+0.68%) |
Apr 17, 2015 | 90.88 | 91.04 | 89.96 | 90.23 | 7,758,933 | -1.02(-1.12%) |
Apr 16, 2015 | 91.23 | 91.75 | 90.97 | 91.25 | 4,985,693 | -0.06(-0.07%) |
Apr 15, 2015 | 92.23 | 92.73 | 91.26 | 91.32 | 5,231,498 | -0.48(-0.53%) |
Apr 14, 2015 | 91.92 | 92.55 | 91.04 | 91.80 | 5,059,504 | -0.31(-0.34%) |
Apr 13, 2015 | 92.53 | 92.91 | 92.04 | 92.11 | 3,704,601 | -0.64(-0.69%) |
Apr 10, 2015 | 92.14 | 93.09 | 92.10 | 92.76 | 4,544,701 | +0.54(+0.58%) |
Apr 09, 2015 | 92.93 | 93.57 | 91.87 | 92.22 | 5,806,801 | -0.82(-0.88%) |
Apr 08, 2015 | 91.74 | 93.22 | 91.62 | 93.04 | 4,663,247 | +1.04(+1.13%) |
Apr 07, 2015 | 92.43 | 93.20 | 91.94 | 92.00 | 3,962,454 | -0.52(-0.57%) |
Apr 06, 2015 | 91.32 | 93.01 | 91.28 | 92.52 | 4,037,791 | +0.33(+0.36%) |
Apr 02, 2015 | 90.64 | 92.19 | 92.19 | 92.19 | 5,050,030 | +1.13(+1.25%) |
Apr 01, 2015 | 91.66 | 91.76 | 90.50 | 91.06 | 5,885,825 | -0.39(-0.42%) |
Mar 31, 2015 | 91.52 | 92.86 | 91.40 | 91.45 | 5,129,379 | -0.82(-0.89%) |
Mar 30, 2015 | 92.53 | 93.41 | 92.19 | 92.27 | 4,926,631 | +0.62(+0.68%) |
Mar 27, 2015 | 90.21 | 91.94 | 90.15 | 91.65 | 4,819,597 | +1.20(+1.33%) |
Mar 26, 2015 | 91.24 | 91.30 | 89.83 | 90.45 | 6,720,654 | -1.05(-1.15%) |
Mar 25, 2015 | 93.34 | 93.86 | 91.47 | 91.50 | 5,870,479 | -1.99(-2.13%) |
Mar 24, 2015 | 93.53 | 94.84 | 93.40 | 93.49 | 5,002,653 | +0.06(+0.07%) |
Mar 23, 2015 | 94.21 | 94.78 | 93.43 | 93.43 | 5,087,796 | -1.14(-1.21%) |
Mar 20, 2015 | 93.01 | 94.97 | 92.83 | 94.57 | 10,493,124 | +1.88(+2.02%) |
Mar 19, 2015 | 93.54 | 93.72 | 92.62 | 92.69 | 4,404,954 | -0.74(-0.79%) |
Mar 18, 2015 | 92.89 | 93.71 | 91.20 | 93.43 | 5,930,420 | +0.40(+0.43%) |
Mar 17, 2015 | 92.93 | 93.43 | 92.68 | 93.03 | 4,616,613 | -0.74(-0.79%) |
Mar 16, 2015 | 92.83 | 93.86 | 92.82 | 93.77 | 5,988,667 | +1.35(+1.46%) |
Mar 13, 2015 | 93.36 | 93.62 | 91.76 | 92.42 | 5,748,383 | -1.03(-1.10%) |
Mar 12, 2015 | 91.64 | 93.74 | 91.57 | 93.45 | 7,133,645 | +2.44(+2.68%) |
Mar 11, 2015 | 90.70 | 91.60 | 90.48 | 91.01 | 5,412,416 | +0.41(+0.45%) |
Mar 10, 2015 | 91.64 | 92.03 | 90.60 | 90.60 | 7,062,851 | -1.69(-1.83%) |
Mar 09, 2015 | 91.59 | 92.47 | 91.59 | 92.29 | 6,682,454 | +0.64(+0.70%) |
Mar 06, 2015 | 92.86 | 92.86 | 91.29 | 91.65 | 6,455,141 | -1.17(-1.26%) |
Mar 05, 2015 | 92.27 | 92.97 | 92.14 | 92.82 | 5,106,210 | +0.92(+1.00%) |
Mar 04, 2015 | 92.40 | 92.47 | 91.49 | 91.90 | 4,743,571 | -1.05(-1.13%) |
Mar 03, 2015 | 92.98 | 92.99 | 91.93 | 92.95 | 4,726,281 | -0.04(-0.04%) |
Mar 02, 2015 | 91.98 | 93.74 | 91.98 | 92.99 | 7,457,525 | +1.10(+1.19%) |
Feb 27, 2015 | 92.24 | 92.63 | 91.73 | 91.89 | 7,158,694 | -0.50(-0.55%) |
Feb 26, 2015 | 92.89 | 93.23 | 92.25 | 92.39 | 7,054,978 | -0.74(-0.80%) |
Feb 25, 2015 | 93.97 | 93.97 | 92.77 | 93.14 | 9,150,739 | -0.35(-0.38%) |
Feb 24, 2015 | 94.09 | 94.43 | 92.25 | 93.49 | 15,949,088 | +3.58(+3.98%) |
Feb 23, 2015 | 90.48 | 90.62 | 89.53 | 89.91 | 7,020,158 | +0.03(+0.04%) |
Feb 20, 2015 | 88.74 | 89.89 | 88.13 | 89.88 | 9,086,162 | +1.04(+1.17%) |
Feb 19, 2015 | 89.70 | 90.05 | 88.59 | 88.84 | 7,380,957 | -0.84(-0.94%) |
Feb 18, 2015 | 89.37 | 89.82 | 88.89 | 89.68 | 4,659,892 | -0.01(-0.01%) |
Feb 17, 2015 | 89.44 | 89.87 | 88.58 | 89.69 | 7,529,641 | +0.09(+0.10%) |
Feb 13, 2015 | 89.70 | 89.60 | 89.60 | 89.60 | 6,366,995 | -0.22(-0.24%) |
Feb 12, 2015 | 88.74 | 89.85 | 88.25 | 89.82 | 5,733,929 | +1.48(+1.68%) |
Feb 11, 2015 | 88.57 | 88.73 | 87.93 | 88.33 | 5,686,603 | -0.29(-0.33%) |
Feb 10, 2015 | 87.12 | 88.77 | 87.01 | 88.62 | 6,562,633 | +1.87(+2.15%) |
Feb 09, 2015 | 87.19 | 87.65 | 86.52 | 86.76 | 5,299,404 | -0.56(-0.64%) |
Feb 06, 2015 | 87.51 | 87.88 | 86.85 | 87.32 | 5,274,396 | +0.04(+0.05%) |
Feb 05, 2015 | 87.27 | 87.56 | 86.61 | 87.28 | 5,584,266 | +0.46(+0.53%) |
Feb 04, 2015 | 85.76 | 87.29 | 85.48 | 86.81 | 8,448,380 | +0.94(+1.09%) |
Feb 03, 2015 | 83.99 | 85.94 | 83.93 | 85.88 | 7,454,963 | +2.25(+2.69%) |
Feb 02, 2015 | 83.91 | 84.08 | 81.34 | 83.63 | 6,259,101 | +0.01(+0.01%) |
Jan 30, 2015 | 85.17 | 85.48 | 83.59 | 83.62 | 8,741,353 | -2.56(-2.97%) |
Jan 29, 2015 | 84.19 | 86.28 | 83.69 | 86.18 | 8,153,664 | +2.31(+2.75%) |
Jan 28, 2015 | 84.33 | 86.03 | 83.76 | 83.87 | 6,140,603 | -0.34(-0.40%) |
Jan 27, 2015 | 83.91 | 84.73 | 83.60 | 84.21 | 5,752,449 | -0.96(-1.13%) |
Jan 26, 2015 | 84.37 | 85.28 | 84.13 | 85.17 | 5,234,463 | +0.79(+0.94%) |
Jan 23, 2015 | 85.05 | 85.27 | 84.33 | 84.38 | 5,089,970 | -0.56(-0.66%) |
Jan 22, 2015 | 83.59 | 85.13 | 82.91 | 84.94 | 7,248,045 | +2.03(+2.45%) |
Jan 21, 2015 | 82.52 | 83.33 | 82.08 | 82.91 | 7,366,757 | +0.22(+0.27%) |
Jan 20, 2015 | 83.95 | 84.04 | 81.96 | 82.68 | 6,662,850 | -0.70(-0.84%) |
Jan 16, 2015 | 80.77 | 83.53 | 80.27 | 83.38 | 7,996,946 | +2.49(+3.08%) |
Jan 15, 2015 | 82.19 | 83.00 | 80.74 | 80.89 | 8,609,454 | -1.31(-1.59%) |
Jan 14, 2015 | 82.02 | 82.81 | 81.58 | 82.19 | 6,723,942 | -0.87(-1.05%) |
Jan 13, 2015 | 84.41 | 84.92 | 82.60 | 83.07 | 6,737,133 | -0.55(-0.66%) |
Jan 12, 2015 | 84.22 | 84.31 | 83.33 | 83.62 | 6,234,913 | -0.38(-0.45%) |
Jan 09, 2015 | 85.59 | 85.59 | 83.94 | 83.99 | 7,139,999 | -1.47(-1.71%) |
Jan 08, 2015 | 84.38 | 85.68 | 84.10 | 85.46 | 8,076,396 | +1.85(+2.21%) |
Jan 07, 2015 | 81.91 | 83.66 | 81.68 | 83.61 | 6,356,164 | +2.77(+3.43%) |
Jan 06, 2015 | 81.74 | 81.74 | 80.35 | 80.84 | 6,135,147 | -0.25(-0.31%) |
Jan 05, 2015 | 82.30 | 82.30 | 80.71 | 81.09 | 7,340,475 | -1.74(-2.10%) |