Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 42.98 | 44.14 | 42.25 | 42.38 | 994,392 | -0.69(-1.61%) |
Aug 28, 2015 | 41.79 | 43.68 | 41.79 | 43.07 | 1,015,142 | +1.42(+3.41%) |
Aug 27, 2015 | 40.51 | 42.00 | 40.51 | 41.65 | 1,324,302 | +1.47(+3.66%) |
Aug 26, 2015 | 41.29 | 42.66 | 39.31 | 40.18 | 1,123,480 | +0.01(+0.02%) |
Aug 25, 2015 | 42.87 | 43.24 | 40.16 | 40.17 | 1,260,662 | -1.56(-3.74%) |
Aug 24, 2015 | 41.89 | 44.20 | 41.24 | 41.73 | 1,140,308 | -2.21(-5.03%) |
Aug 21, 2015 | 45.15 | 45.61 | 43.82 | 43.94 | 1,859,362 | -1.81(-3.96%) |
Aug 20, 2015 | 46.28 | 46.92 | 45.52 | 45.76 | 947,228 | -0.79(-1.69%) |
Aug 19, 2015 | 48.63 | 48.63 | 46.49 | 46.54 | 1,547,662 | -2.17(-4.45%) |
Aug 18, 2015 | 49.18 | 49.40 | 48.44 | 48.71 | 755,364 | -0.80(-1.61%) |
Aug 17, 2015 | 49.57 | 50.29 | 49.14 | 49.51 | 1,249,244 | -0.88(-1.74%) |
Aug 14, 2015 | 51.60 | 52.26 | 49.75 | 50.39 | 2,181,140 | -1.30(-2.52%) |
Aug 13, 2015 | 53.79 | 54.10 | 51.03 | 51.69 | 4,922,215 | -7.82(-13.14%) |
Aug 12, 2015 | 59.73 | 60.13 | 58.77 | 59.50 | 890,444 | -0.60(-1.00%) |
Aug 11, 2015 | 61.71 | 61.84 | 59.71 | 60.11 | 635,903 | -2.21(-3.55%) |
Aug 10, 2015 | 62.21 | 63.00 | 62.09 | 62.32 | 637,498 | +0.49(+0.79%) |
Aug 07, 2015 | 61.63 | 62.71 | 61.40 | 61.83 | 326,540 | +0.20(+0.33%) |
Aug 06, 2015 | 61.44 | 62.34 | 61.02 | 61.63 | 378,423 | -0.02(-0.03%) |
Aug 05, 2015 | 61.99 | 63.42 | 61.51 | 61.64 | 461,804 | -0.28(-0.46%) |
Aug 04, 2015 | 60.45 | 61.99 | 60.43 | 61.93 | 412,351 | +0.24(+0.40%) |
Aug 03, 2015 | 61.40 | 62.49 | 60.81 | 61.68 | 378,970 | +0.31(+0.50%) |
Jul 31, 2015 | 60.32 | 61.48 | 59.91 | 61.37 | 516,332 | +1.35(+2.25%) |
Jul 30, 2015 | 61.32 | 61.54 | 59.51 | 60.02 | 566,452 | -1.67(-2.71%) |
Jul 29, 2015 | 60.93 | 62.56 | 60.66 | 61.70 | 574,451 | +0.98(+1.62%) |
Jul 28, 2015 | 60.41 | 61.58 | 60.20 | 60.72 | 455,311 | +0.37(+0.61%) |
Jul 27, 2015 | 60.76 | 61.24 | 59.06 | 60.35 | 656,059 | -0.60(-0.99%) |
Jul 24, 2015 | 62.48 | 62.75 | 60.71 | 60.95 | 712,666 | -1.60(-2.56%) |
Jul 23, 2015 | 63.38 | 63.65 | 62.37 | 62.55 | 589,712 | -0.32(-0.50%) |
Jul 22, 2015 | 63.62 | 64.11 | 62.62 | 62.87 | 440,742 | -0.80(-1.26%) |
Jul 21, 2015 | 64.19 | 64.59 | 63.45 | 63.67 | 614,677 | -0.55(-0.86%) |
Jul 20, 2015 | 65.79 | 65.86 | 64.06 | 64.23 | 571,770 | -1.15(-1.76%) |
Jul 17, 2015 | 65.50 | 66.36 | 65.27 | 65.38 | 387,385 | -0.45(-0.68%) |
Jul 16, 2015 | 67.37 | 68.65 | 65.59 | 65.83 | 876,470 | -2.24(-3.29%) |
Jul 15, 2015 | 67.95 | 68.51 | 67.85 | 68.07 | 599,070 | -0.19(-0.27%) |
Jul 14, 2015 | 69.43 | 69.83 | 67.79 | 68.26 | 697,486 | -1.33(-1.92%) |
Jul 13, 2015 | 69.63 | 70.18 | 69.26 | 69.59 | 383,451 | +0.26(+0.38%) |
Jul 10, 2015 | 69.08 | 69.81 | 69.04 | 69.33 | 605,572 | +0.79(+1.15%) |
Jul 09, 2015 | 67.84 | 68.87 | 67.84 | 68.54 | 738,511 | +1.28(+1.90%) |
Jul 08, 2015 | 67.53 | 68.28 | 67.18 | 67.26 | 599,362 | -0.97(-1.42%) |
Jul 07, 2015 | 65.42 | 68.38 | 64.15 | 68.23 | 853,458 | +2.40(+3.64%) |
Jul 06, 2015 | 65.88 | 66.66 | 65.01 | 65.83 | 625,984 | -1.41(-2.09%) |
Jul 02, 2015 | 66.63 | 67.24 | 67.24 | 67.24 | 401,196 | +0.63(+0.95%) |
Jul 01, 2015 | 67.78 | 68.20 | 65.66 | 66.61 | 388,350 | -0.50(-0.75%) |
Jun 30, 2015 | 66.60 | 67.64 | 66.28 | 67.11 | 395,038 | +0.90(+1.36%) |
Jun 29, 2015 | 67.08 | 67.53 | 65.98 | 66.21 | 467,192 | -1.40(-2.07%) |
Jun 26, 2015 | 68.35 | 68.50 | 67.59 | 67.61 | 889,466 | -0.83(-1.21%) |
Jun 25, 2015 | 69.00 | 69.25 | 68.36 | 68.43 | 430,267 | -0.55(-0.80%) |
Jun 24, 2015 | 70.57 | 70.57 | 68.74 | 68.99 | 324,654 | -1.44(-2.04%) |
Jun 23, 2015 | 70.68 | 71.08 | 70.38 | 70.43 | 372,567 | +0.00(+0.00%) |
Jun 22, 2015 | 69.88 | 70.44 | 69.53 | 70.43 | 592,474 | +1.39(+2.01%) |
Jun 19, 2015 | 69.11 | 69.28 | 68.82 | 69.04 | 383,522 | -0.02(-0.02%) |
Jun 18, 2015 | 69.19 | 69.47 | 68.91 | 69.05 | 315,153 | -0.01(-0.01%) |
Jun 17, 2015 | 70.40 | 70.40 | 68.68 | 69.06 | 397,019 | +0.17(+0.25%) |
Jun 16, 2015 | 69.07 | 69.17 | 68.50 | 68.89 | 351,542 | -0.25(-0.36%) |
Jun 15, 2015 | 69.07 | 70.56 | 70.56 | 69.14 | 651,477 | -1.42(-2.02%) |
Jun 12, 2015 | 70.29 | 71.47 | 70.29 | 70.56 | 612,448 | -0.12(-0.17%) |
Jun 11, 2015 | 70.50 | 71.16 | 70.41 | 70.69 | 343,077 | +0.01(+0.01%) |
Jun 10, 2015 | 71.25 | 72.42 | 70.49 | 70.68 | 512,276 | -0.35(-0.49%) |
Jun 09, 2015 | 70.25 | 71.18 | 69.69 | 71.03 | 698,752 | +0.42(+0.60%) |
Jun 08, 2015 | 71.90 | 72.16 | 70.25 | 70.60 | 674,349 | -1.44(-2.00%) |
Jun 05, 2015 | 71.08 | 72.26 | 70.71 | 72.04 | 435,112 | +0.72(+1.01%) |
Jun 04, 2015 | 71.51 | 71.79 | 71.01 | 71.32 | 430,446 | -0.29(-0.41%) |
Jun 03, 2015 | 71.03 | 71.87 | 70.59 | 71.61 | 631,079 | +0.60(+0.85%) |
Jun 02, 2015 | 68.54 | 71.65 | 68.35 | 71.01 | 859,853 | +1.83(+2.64%) |
Jun 01, 2015 | 69.38 | 69.68 | 67.93 | 69.18 | 789,960 | -0.12(-0.18%) |
May 29, 2015 | 70.26 | 70.49 | 69.07 | 69.30 | 735,391 | -1.12(-1.59%) |
May 28, 2015 | 70.84 | 71.10 | 69.83 | 70.43 | 431,602 | -0.37(-0.52%) |
May 27, 2015 | 70.56 | 71.50 | 70.34 | 70.79 | 590,382 | +0.28(+0.40%) |
May 26, 2015 | 72.58 | 72.67 | 70.02 | 70.51 | 875,382 | -1.65(-2.29%) |
May 22, 2015 | 72.08 | 72.16 | 72.16 | 72.16 | 466,090 | +0.12(+0.17%) |
May 21, 2015 | 72.26 | 72.41 | 71.83 | 72.04 | 430,744 | -0.39(-0.53%) |
May 20, 2015 | 73.27 | 73.35 | 72.23 | 72.42 | 693,997 | -0.82(-1.12%) |
May 19, 2015 | 74.10 | 74.44 | 73.03 | 73.24 | 608,737 | -0.61(-0.83%) |
May 18, 2015 | 73.86 | 74.91 | 73.53 | 73.85 | 547,298 | -0.19(-0.25%) |
May 15, 2015 | 73.70 | 74.52 | 73.64 | 74.04 | 311,083 | +0.21(+0.28%) |
May 14, 2015 | 73.93 | 74.96 | 73.67 | 73.83 | 595,700 | +0.17(+0.23%) |
May 13, 2015 | 74.26 | 74.47 | 73.46 | 73.66 | 746,447 | -0.35(-0.48%) |
May 12, 2015 | 74.72 | 75.00 | 73.94 | 74.02 | 798,745 | -1.22(-1.63%) |
May 11, 2015 | 76.45 | 76.45 | 74.60 | 75.24 | 797,346 | -0.74(-0.97%) |
May 08, 2015 | 75.25 | 76.93 | 75.25 | 75.98 | 1,624,138 | +1.18(+1.58%) |
May 07, 2015 | 79.45 | 80.44 | 74.45 | 74.80 | 6,050,857 | -11.23(-13.06%) |
May 06, 2015 | 88.36 | 88.36 | 85.83 | 86.03 | 757,861 | -1.69(-1.93%) |
May 05, 2015 | 87.26 | 88.61 | 87.20 | 87.72 | 652,843 | -0.06(-0.06%) |
May 04, 2015 | 89.32 | 89.32 | 87.54 | 87.78 | 592,428 | -1.15(-1.29%) |
May 01, 2015 | 89.54 | 89.68 | 88.36 | 88.93 | 406,729 | -0.31(-0.35%) |
Apr 30, 2015 | 89.35 | 89.90 | 88.59 | 89.24 | 396,373 | -0.35(-0.39%) |
Apr 29, 2015 | 91.25 | 91.61 | 89.18 | 89.59 | 474,415 | -1.93(-2.11%) |
Apr 28, 2015 | 92.15 | 92.63 | 91.00 | 91.52 | 535,856 | -0.66(-0.72%) |
Apr 27, 2015 | 90.42 | 92.68 | 90.26 | 92.18 | 670,833 | +1.85(+2.05%) |
Apr 24, 2015 | 87.95 | 90.94 | 87.49 | 90.33 | 669,272 | +2.70(+3.08%) |
Apr 23, 2015 | 86.62 | 88.20 | 86.52 | 87.63 | 569,657 | +0.66(+0.76%) |
Apr 22, 2015 | 86.58 | 87.67 | 85.90 | 86.97 | 342,591 | +0.71(+0.82%) |
Apr 21, 2015 | 86.43 | 86.43 | 85.34 | 86.26 | 429,364 | +0.03(+0.04%) |
Apr 20, 2015 | 85.91 | 86.34 | 85.38 | 86.23 | 520,884 | +0.26(+0.30%) |
Apr 17, 2015 | 85.60 | 85.99 | 85.07 | 85.97 | 470,574 | +0.06(+0.07%) |
Apr 16, 2015 | 85.27 | 86.40 | 85.11 | 85.91 | 459,932 | +0.78(+0.92%) |
Apr 15, 2015 | 85.09 | 85.80 | 84.82 | 85.13 | 518,593 | -0.31(-0.36%) |
Apr 14, 2015 | 85.16 | 85.72 | 84.55 | 85.44 | 434,920 | +0.03(+0.04%) |
Apr 13, 2015 | 86.54 | 87.31 | 84.92 | 85.40 | 623,877 | -1.04(-1.20%) |
Apr 10, 2015 | 85.15 | 86.59 | 84.94 | 86.44 | 602,659 | +1.58(+1.86%) |
Apr 09, 2015 | 83.94 | 85.58 | 83.23 | 84.86 | 550,966 | +1.05(+1.26%) |
Apr 08, 2015 | 83.26 | 84.89 | 82.98 | 83.81 | 722,191 | +1.94(+2.37%) |
Apr 07, 2015 | 80.34 | 82.08 | 80.08 | 81.87 | 630,325 | +1.42(+1.77%) |
Apr 06, 2015 | 77.98 | 80.62 | 77.33 | 80.45 | 683,816 | +1.96(+2.49%) |
Apr 02, 2015 | 79.98 | 78.49 | 78.49 | 78.49 | 904,099 | -0.58(-0.73%) |
Apr 01, 2015 | 81.32 | 81.36 | 78.89 | 79.07 | 771,507 | -2.19(-2.69%) |
Mar 31, 2015 | 81.82 | 82.39 | 80.61 | 81.26 | 672,960 | -0.92(-1.12%) |
Mar 30, 2015 | 83.15 | 83.70 | 81.88 | 82.18 | 338,570 | -0.68(-0.82%) |
Mar 27, 2015 | 82.41 | 83.90 | 81.86 | 82.85 | 532,967 | +0.46(+0.56%) |
Mar 26, 2015 | 81.28 | 83.17 | 81.27 | 82.39 | 593,876 | +0.51(+0.63%) |
Mar 25, 2015 | 84.90 | 85.30 | 81.85 | 81.88 | 341,496 | -2.97(-3.50%) |
Mar 24, 2015 | 84.61 | 85.64 | 84.30 | 84.85 | 379,355 | -0.17(-0.20%) |
Mar 23, 2015 | 84.47 | 86.85 | 84.37 | 85.02 | 411,679 | +0.80(+0.96%) |
Mar 20, 2015 | 83.91 | 84.88 | 83.82 | 84.21 | 469,506 | +0.55(+0.65%) |
Mar 19, 2015 | 84.55 | 85.15 | 82.97 | 83.66 | 905,167 | -0.72(-0.85%) |
Mar 18, 2015 | 84.23 | 84.76 | 82.62 | 84.38 | 568,931 | +0.77(+0.92%) |
Mar 17, 2015 | 82.79 | 84.39 | 82.66 | 83.61 | 754,703 | -0.25(-0.30%) |
Mar 16, 2015 | 85.09 | 85.44 | 83.15 | 83.86 | 614,546 | -0.62(-0.73%) |
Mar 13, 2015 | 81.67 | 85.12 | 81.52 | 84.48 | 854,233 | +3.17(+3.90%) |
Mar 12, 2015 | 80.48 | 82.69 | 80.48 | 81.31 | 666,940 | +0.62(+0.77%) |
Mar 11, 2015 | 82.01 | 82.23 | 80.38 | 80.69 | 1,410,065 | -1.29(-1.57%) |
Mar 10, 2015 | 85.82 | 85.82 | 81.58 | 81.97 | 983,536 | -3.28(-3.85%) |
Mar 09, 2015 | 87.95 | 88.43 | 85.17 | 85.26 | 470,073 | -2.58(-2.93%) |
Mar 06, 2015 | 87.85 | 88.92 | 87.31 | 87.83 | 427,322 | -0.19(-0.21%) |
Mar 05, 2015 | 89.01 | 89.25 | 87.37 | 88.02 | 435,678 | -0.83(-0.93%) |
Mar 04, 2015 | 91.20 | 91.78 | 88.28 | 88.85 | 547,924 | -2.94(-3.20%) |
Mar 03, 2015 | 91.40 | 91.92 | 89.68 | 91.78 | 705,575 | +0.32(+0.35%) |
Mar 02, 2015 | 91.86 | 92.43 | 90.96 | 91.46 | 478,514 | -0.19(-0.20%) |
Feb 27, 2015 | 92.99 | 93.00 | 91.60 | 91.65 | 447,364 | -0.71(-0.77%) |
Feb 26, 2015 | 94.77 | 95.04 | 92.11 | 92.36 | 527,925 | -2.28(-2.41%) |
Feb 25, 2015 | 94.61 | 95.69 | 93.74 | 94.63 | 602,449 | -0.28(-0.30%) |
Feb 24, 2015 | 92.50 | 95.05 | 91.94 | 94.92 | 369,226 | +2.12(+2.28%) |
Feb 23, 2015 | 92.60 | 93.05 | 92.21 | 92.80 | 391,680 | +0.42(+0.46%) |
Feb 20, 2015 | 91.60 | 92.69 | 89.98 | 92.37 | 339,622 | +0.35(+0.38%) |
Feb 19, 2015 | 93.80 | 93.80 | 91.38 | 92.02 | 370,948 | -1.16(-1.24%) |
Feb 18, 2015 | 90.86 | 93.57 | 90.81 | 93.18 | 464,766 | +2.30(+2.53%) |
Feb 17, 2015 | 94.56 | 95.16 | 90.76 | 90.88 | 608,560 | -4.31(-4.52%) |
Feb 13, 2015 | 94.97 | 95.19 | 95.19 | 95.19 | 865,487 | +0.22(+0.23%) |
Feb 12, 2015 | 92.81 | 96.89 | 91.98 | 94.97 | 2,076,465 | +5.68(+6.36%) |
Feb 11, 2015 | 89.40 | 90.34 | 88.47 | 89.29 | 799,954 | +0.55(+0.62%) |
Feb 10, 2015 | 89.08 | 90.69 | 87.70 | 88.74 | 645,540 | -0.26(-0.30%) |
Feb 09, 2015 | 91.42 | 91.70 | 87.88 | 89.00 | 732,509 | -2.80(-3.05%) |
Feb 06, 2015 | 93.17 | 94.24 | 91.35 | 91.80 | 723,271 | -1.13(-1.22%) |
Feb 05, 2015 | 90.85 | 93.07 | 89.63 | 92.93 | 637,266 | +1.87(+2.05%) |
Feb 04, 2015 | 89.08 | 91.25 | 88.21 | 91.06 | 734,949 | +2.57(+2.90%) |
Feb 03, 2015 | 87.37 | 88.60 | 86.41 | 88.50 | 502,831 | +1.46(+1.68%) |
Feb 02, 2015 | 85.51 | 87.15 | 83.90 | 87.04 | 559,967 | +1.13(+1.31%) |
Jan 30, 2015 | 88.05 | 88.05 | 84.88 | 85.91 | 558,164 | -2.39(-2.71%) |
Jan 29, 2015 | 87.60 | 88.31 | 86.18 | 88.30 | 464,222 | +0.70(+0.80%) |
Jan 28, 2015 | 87.35 | 89.35 | 86.14 | 87.60 | 512,598 | +0.95(+1.10%) |
Jan 27, 2015 | 86.70 | 87.85 | 85.59 | 86.65 | 673,844 | -0.90(-1.03%) |
Jan 26, 2015 | 87.90 | 88.95 | 87.26 | 87.55 | 551,031 | -1.03(-1.16%) |
Jan 23, 2015 | 89.73 | 90.15 | 88.45 | 88.58 | 437,853 | -1.17(-1.30%) |
Jan 22, 2015 | 89.95 | 91.88 | 89.35 | 89.75 | 836,054 | +0.78(+0.87%) |
Jan 21, 2015 | 90.40 | 91.64 | 88.16 | 88.97 | 695,902 | -1.45(-1.61%) |
Jan 20, 2015 | 84.50 | 90.66 | 84.40 | 90.42 | 1,170,822 | +7.33(+8.82%) |
Jan 16, 2015 | 84.70 | 84.71 | 82.66 | 83.10 | 719,710 | -1.32(-1.56%) |
Jan 15, 2015 | 83.36 | 84.90 | 83.36 | 84.42 | 571,760 | +1.05(+1.27%) |
Jan 14, 2015 | 82.73 | 84.01 | 82.27 | 83.36 | 810,548 | -0.46(-0.55%) |
Jan 13, 2015 | 83.04 | 84.97 | 82.74 | 83.82 | 932,881 | +1.49(+1.82%) |
Jan 12, 2015 | 81.67 | 82.49 | 81.12 | 82.33 | 503,110 | +0.44(+0.54%) |
Jan 09, 2015 | 81.58 | 82.74 | 80.84 | 81.89 | 519,175 | +0.34(+0.42%) |
Jan 08, 2015 | 81.36 | 82.19 | 80.37 | 81.55 | 383,688 | +1.12(+1.39%) |
Jan 07, 2015 | 80.45 | 80.96 | 79.68 | 80.43 | 460,828 | +0.02(+0.03%) |
Jan 06, 2015 | 81.45 | 81.99 | 78.92 | 80.40 | 545,518 | -0.77(-0.95%) |
Jan 05, 2015 | 81.76 | 81.87 | 80.50 | 81.17 | 591,545 | -1.08(-1.31%) |
Jan 02, 2015 | 83.31 | 83.43 | 81.89 | 82.25 | 591,216 | -0.57(-0.69%) |
Dec 31, 2014 | 82.56 | 82.82 | 82.82 | 82.82 | 401,082 | +0.65(+0.79%) |
Dec 30, 2014 | 81.23 | 82.91 | 80.77 | 82.17 | 322,547 | +0.66(+0.81%) |
Dec 29, 2014 | 81.59 | 83.03 | 80.72 | 81.51 | 421,513 | -0.14(-0.18%) |
Dec 26, 2014 | 81.72 | 82.80 | 81.20 | 81.65 | 315,705 | +0.23(+0.28%) |
Dec 24, 2014 | 81.50 | 81.42 | 81.42 | 81.42 | 266,804 | +0.40(+0.49%) |
Dec 23, 2014 | 79.45 | 81.71 | 78.95 | 81.02 | 813,122 | +1.95(+2.47%) |
Dec 22, 2014 | 78.87 | 79.84 | 78.51 | 79.07 | 615,594 | -0.05(-0.06%) |
Dec 19, 2014 | 78.33 | 79.51 | 77.73 | 79.12 | 1,006,854 | +0.85(+1.08%) |
Dec 18, 2014 | 76.50 | 79.15 | 75.67 | 78.27 | 1,300,955 | +2.77(+3.67%) |
Dec 17, 2014 | 70.31 | 75.91 | 69.52 | 75.50 | 2,419,512 | +5.08(+7.22%) |
Dec 16, 2014 | 74.51 | 74.75 | 70.42 | 70.42 | 1,665,119 | -4.63(-6.17%) |
Dec 15, 2014 | 76.69 | 77.05 | 74.80 | 75.04 | 1,047,374 | -1.25(-1.63%) |
Dec 12, 2014 | 78.26 | 78.43 | 76.05 | 76.29 | 946,916 | -1.66(-2.13%) |
Dec 11, 2014 | 79.61 | 79.93 | 76.20 | 77.95 | 1,869,901 | -1.32(-1.66%) |
Dec 10, 2014 | 81.81 | 82.65 | 79.05 | 79.27 | 1,205,083 | -3.53(-4.27%) |
Dec 09, 2014 | 84.50 | 84.54 | 82.31 | 82.80 | 1,057,568 | -2.59(-3.03%) |
Dec 08, 2014 | 87.49 | 87.85 | 85.05 | 85.39 | 661,791 | -2.04(-2.33%) |
Dec 05, 2014 | 86.61 | 87.73 | 85.93 | 87.43 | 605,468 | +1.61(+1.88%) |
Dec 04, 2014 | 87.12 | 87.85 | 85.71 | 85.81 | 827,969 | -1.06(-1.22%) |
Dec 03, 2014 | 87.44 | 87.90 | 86.13 | 86.88 | 750,559 | -0.23(-0.27%) |
Dec 02, 2014 | 87.08 | 88.12 | 86.78 | 87.11 | 1,399,302 | -0.26(-0.30%) |
Dec 01, 2014 | 88.47 | 88.47 | 86.87 | 87.37 | 1,212,914 | -1.28(-1.44%) |
Nov 28, 2014 | 87.59 | 89.76 | 87.58 | 88.65 | 397,163 | +2.38(+2.75%) |
Nov 26, 2014 | 85.36 | 86.27 | 86.27 | 86.27 | 1,059,166 | -0.28(-0.32%) |
Nov 25, 2014 | 86.95 | 87.63 | 86.07 | 86.55 | 886,364 | +0.16(+0.18%) |
Nov 24, 2014 | 86.65 | 87.12 | 84.67 | 86.39 | 1,901,688 | -1.05(-1.20%) |
Nov 21, 2014 | 88.05 | 88.22 | 86.10 | 87.44 | 1,671,771 | +0.01(+0.01%) |
Nov 20, 2014 | 92.66 | 92.66 | 84.38 | 87.44 | 3,361,762 | -5.29(-5.71%) |
Nov 19, 2014 | 91.90 | 93.38 | 91.90 | 92.73 | 1,301,177 | +0.78(+0.85%) |
Nov 18, 2014 | 88.52 | 92.34 | 88.16 | 91.94 | 1,553,311 | +3.76(+4.27%) |
Nov 17, 2014 | 89.62 | 90.63 | 87.97 | 88.18 | 781,537 | -1.17(-1.31%) |
Nov 14, 2014 | 88.32 | 89.84 | 88.03 | 89.35 | 354,815 | +0.82(+0.93%) |
Nov 13, 2014 | 89.51 | 89.59 | 88.27 | 88.53 | 700,361 | -0.75(-0.84%) |
Nov 12, 2014 | 89.94 | 90.05 | 88.39 | 89.28 | 500,134 | -0.87(-0.97%) |
Nov 11, 2014 | 89.09 | 90.37 | 88.88 | 90.15 | 625,457 | +1.47(+1.65%) |
Nov 10, 2014 | 90.02 | 90.30 | 88.55 | 88.69 | 594,586 | -1.59(-1.76%) |
Nov 07, 2014 | 89.81 | 90.82 | 89.45 | 90.28 | 539,679 | +0.32(+0.35%) |
Nov 06, 2014 | 90.33 | 90.62 | 89.25 | 89.96 | 650,859 | -0.01(-0.01%) |
Nov 05, 2014 | 92.79 | 92.79 | 89.92 | 89.97 | 845,869 | -2.19(-2.37%) |
Nov 04, 2014 | 91.38 | 92.60 | 90.86 | 92.16 | 927,065 | +0.76(+0.83%) |
Nov 03, 2014 | 93.13 | 93.38 | 90.62 | 91.40 | 585,511 | -1.22(-1.32%) |
Oct 31, 2014 | 90.23 | 92.90 | 89.19 | 92.62 | 989,597 | +3.40(+3.81%) |
Oct 30, 2014 | 87.78 | 89.62 | 86.79 | 89.22 | 713,043 | +1.42(+1.61%) |
Oct 29, 2014 | 88.01 | 88.22 | 87.20 | 87.80 | 867,173 | +0.15(+0.17%) |
Oct 28, 2014 | 85.57 | 87.90 | 85.37 | 87.65 | 894,745 | +2.21(+2.59%) |
Oct 27, 2014 | 82.59 | 85.62 | 83.13 | 85.44 | 814,735 | +2.31(+2.78%) |
Oct 24, 2014 | 80.96 | 83.35 | 80.65 | 83.13 | 528,598 | +1.92(+2.36%) |
Oct 23, 2014 | 80.76 | 82.35 | 79.85 | 81.21 | 604,281 | +1.22(+1.53%) |
Oct 22, 2014 | 80.01 | 81.68 | 79.64 | 79.99 | 831,773 | -0.32(-0.40%) |
Oct 21, 2014 | 77.91 | 80.38 | 77.91 | 80.31 | 1,153,905 | +2.81(+3.63%) |
Oct 20, 2014 | 77.75 | 77.99 | 77.13 | 77.50 | 955,101 | -0.10(-0.13%) |
Oct 17, 2014 | 79.65 | 80.38 | 77.37 | 77.61 | 816,193 | -1.54(-1.95%) |
Oct 16, 2014 | 77.63 | 80.80 | 77.00 | 79.15 | 1,063,071 | +0.36(+0.45%) |
Oct 15, 2014 | 79.45 | 80.16 | 77.75 | 78.79 | 1,513,114 | -1.74(-2.16%) |
Oct 14, 2014 | 78.90 | 81.60 | 78.90 | 80.54 | 1,173,537 | +1.44(+1.82%) |
Oct 13, 2014 | 80.43 | 81.39 | 78.49 | 79.09 | 757,949 | -0.70(-0.87%) |
Oct 10, 2014 | 83.92 | 83.97 | 79.73 | 79.79 | 1,028,348 | -4.44(-5.28%) |
Oct 09, 2014 | 87.59 | 88.35 | 84.16 | 84.24 | 542,616 | -3.19(-3.65%) |
Oct 08, 2014 | 87.15 | 87.57 | 84.77 | 87.43 | 723,576 | +0.39(+0.45%) |
Oct 07, 2014 | 89.99 | 90.07 | 86.90 | 87.04 | 931,132 | -3.03(-3.37%) |
Oct 06, 2014 | 89.50 | 90.56 | 89.45 | 90.07 | 966,423 | +0.75(+0.84%) |
Oct 03, 2014 | 85.84 | 89.48 | 85.60 | 89.32 | 1,560,063 | +4.02(+4.72%) |
Oct 02, 2014 | 85.08 | 86.20 | 84.54 | 85.30 | 1,082,441 | +0.41(+0.49%) |
Oct 01, 2014 | 84.76 | 85.30 | 83.91 | 84.88 | 1,296,646 | -0.10(-0.12%) |
Sep 30, 2014 | 83.55 | 85.29 | 82.77 | 84.99 | 1,267,750 | +1.74(+2.09%) |
Sep 29, 2014 | 82.87 | 83.73 | 82.55 | 83.25 | 542,620 | -0.03(-0.04%) |
Sep 26, 2014 | 83.51 | 83.98 | 82.86 | 83.28 | 2,012,185 | -0.63(-0.75%) |
Sep 25, 2014 | 85.52 | 86.27 | 83.32 | 83.90 | 1,961,634 | -1.75(-2.04%) |
Sep 24, 2014 | 87.21 | 87.96 | 85.11 | 85.65 | 1,553,222 | -1.89(-2.15%) |
Sep 23, 2014 | 88.46 | 89.56 | 87.29 | 87.54 | 738,415 | -1.62(-1.81%) |
Sep 22, 2014 | 91.95 | 92.09 | 89.08 | 89.15 | 589,251 | -2.88(-3.12%) |
Sep 19, 2014 | 91.86 | 92.47 | 90.63 | 92.03 | 1,011,683 | -1.23(-1.32%) |
Sep 18, 2014 | 89.81 | 93.65 | 89.12 | 93.26 | 1,295,809 | +3.56(+3.97%) |
Sep 17, 2014 | 92.68 | 93.18 | 89.52 | 89.70 | 1,405,642 | -2.68(-2.90%) |
Sep 16, 2014 | 95.50 | 95.69 | 91.77 | 92.38 | 1,774,934 | -4.34(-4.49%) |
Sep 15, 2014 | 97.88 | 98.43 | 96.36 | 96.72 | 829,673 | -2.34(-2.37%) |
Sep 12, 2014 | 99.65 | 100.36 | 98.94 | 99.06 | 592,965 | -0.54(-0.54%) |
Sep 11, 2014 | 100.49 | 100.81 | 99.40 | 99.60 | 738,271 | -1.13(-1.12%) |
Sep 10, 2014 | 99.72 | 101.06 | 99.14 | 100.73 | 686,644 | +1.11(+1.11%) |
Sep 09, 2014 | 99.21 | 99.75 | 98.88 | 99.62 | 811,382 | +0.44(+0.45%) |
Sep 08, 2014 | 99.19 | 99.43 | 98.48 | 99.17 | 635,576 | +0.36(+0.36%) |
Sep 05, 2014 | 97.31 | 98.87 | 96.52 | 98.82 | 554,855 | +1.36(+1.40%) |
Sep 04, 2014 | 97.37 | 97.73 | 96.83 | 97.46 | 752,303 | -0.11(-0.11%) |
Sep 03, 2014 | 97.91 | 98.05 | 97.10 | 97.57 | 615,505 | -0.35(-0.36%) |