Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 67.86 | 69.16 | 67.30 | 68.92 | 1,392,595 | +1.80(+2.69%) |
Sep 29, 2015 | 67.09 | 68.00 | 66.73 | 67.12 | 1,070,660 | +0.29(+0.43%) |
Sep 28, 2015 | 68.42 | 68.60 | 66.30 | 66.83 | 1,532,953 | -2.23(-3.23%) |
Sep 25, 2015 | 70.27 | 70.32 | 68.78 | 69.06 | 864,802 | -0.47(-0.68%) |
Sep 24, 2015 | 69.58 | 69.66 | 68.70 | 69.54 | 971,566 | -0.65(-0.93%) |
Sep 23, 2015 | 70.49 | 70.70 | 69.64 | 70.19 | 847,836 | -0.06(-0.09%) |
Sep 22, 2015 | 69.93 | 70.40 | 69.00 | 70.25 | 1,488,129 | -0.59(-0.83%) |
Sep 21, 2015 | 71.18 | 71.57 | 70.50 | 70.84 | 1,288,949 | +0.02(+0.03%) |
Sep 18, 2015 | 70.88 | 71.65 | 70.42 | 70.82 | 2,120,412 | -1.12(-1.56%) |
Sep 17, 2015 | 72.43 | 73.35 | 71.76 | 71.95 | 1,301,385 | -0.38(-0.53%) |
Sep 16, 2015 | 71.60 | 72.41 | 70.97 | 72.33 | 1,624,722 | +0.99(+1.39%) |
Sep 15, 2015 | 71.02 | 71.56 | 70.42 | 71.34 | 1,360,936 | +0.64(+0.90%) |
Sep 14, 2015 | 71.11 | 71.50 | 70.45 | 70.70 | 1,206,447 | -0.44(-0.62%) |
Sep 11, 2015 | 71.02 | 71.50 | 70.23 | 71.14 | 1,242,282 | -0.09(-0.12%) |
Sep 10, 2015 | 71.30 | 72.04 | 71.03 | 71.23 | 870,950 | -0.67(-0.94%) |
Sep 09, 2015 | 73.24 | 74.12 | 71.74 | 71.90 | 831,568 | -0.81(-1.11%) |
Sep 08, 2015 | 72.53 | 72.83 | 71.58 | 72.71 | 981,996 | +1.39(+1.94%) |
Sep 04, 2015 | 71.30 | 71.33 | 71.33 | 71.33 | 1,052,641 | -0.95(-1.31%) |
Sep 03, 2015 | 72.51 | 73.39 | 71.93 | 72.28 | 1,133,511 | -0.37(-0.51%) |
Sep 02, 2015 | 72.01 | 72.93 | 71.45 | 72.65 | 1,554,233 | +1.65(+2.33%) |
Sep 01, 2015 | 71.94 | 72.29 | 70.71 | 71.00 | 1,726,148 | -2.05(-2.81%) |
Aug 31, 2015 | 73.71 | 74.45 | 72.96 | 73.05 | 1,478,127 | -1.21(-1.63%) |
Aug 28, 2015 | 73.10 | 74.64 | 72.70 | 74.26 | 2,237,426 | +0.28(+0.38%) |
Aug 27, 2015 | 72.51 | 75.71 | 72.38 | 73.97 | 6,537,700 | -1.59(-2.10%) |
Aug 26, 2015 | 74.04 | 75.71 | 73.51 | 75.56 | 2,768,233 | +2.88(+3.96%) |
Aug 25, 2015 | 77.12 | 77.12 | 72.67 | 72.69 | 2,320,757 | -1.02(-1.39%) |
Aug 24, 2015 | 73.40 | 75.47 | 72.40 | 73.71 | 3,483,011 | -2.58(-3.38%) |
Aug 21, 2015 | 78.47 | 78.87 | 76.27 | 76.28 | 2,146,657 | -2.75(-3.48%) |
Aug 20, 2015 | 80.55 | 81.27 | 78.89 | 79.04 | 1,538,959 | -2.04(-2.52%) |
Aug 19, 2015 | 81.54 | 81.89 | 80.51 | 81.08 | 811,117 | -0.23(-0.28%) |
Aug 18, 2015 | 80.87 | 81.80 | 80.80 | 81.31 | 849,362 | +0.52(+0.64%) |
Aug 17, 2015 | 79.98 | 81.00 | 79.28 | 80.79 | 707,565 | +0.57(+0.71%) |
Aug 14, 2015 | 80.09 | 80.84 | 79.38 | 80.23 | 1,557,231 | +0.18(+0.22%) |
Aug 13, 2015 | 79.56 | 80.64 | 79.52 | 80.05 | 1,310,870 | +0.34(+0.42%) |
Aug 12, 2015 | 82.06 | 82.06 | 78.73 | 79.71 | 2,693,128 | -3.42(-4.11%) |
Aug 11, 2015 | 83.40 | 84.31 | 82.36 | 83.13 | 1,871,125 | -1.79(-2.10%) |
Aug 10, 2015 | 83.44 | 85.64 | 83.18 | 84.92 | 1,412,751 | +1.99(+2.40%) |
Aug 07, 2015 | 82.78 | 83.04 | 82.17 | 82.93 | 557,849 | +0.10(+0.12%) |
Aug 06, 2015 | 84.09 | 84.33 | 82.27 | 82.83 | 944,023 | -1.39(-1.65%) |
Aug 05, 2015 | 84.93 | 85.53 | 84.14 | 84.21 | 776,151 | +0.03(+0.03%) |
Aug 04, 2015 | 83.78 | 84.94 | 83.49 | 84.19 | 729,549 | +0.68(+0.82%) |
Aug 03, 2015 | 85.18 | 85.18 | 83.13 | 83.50 | 1,251,523 | -1.49(-1.76%) |
Jul 31, 2015 | 84.82 | 85.25 | 84.39 | 85.00 | 1,161,789 | +0.62(+0.74%) |
Jul 30, 2015 | 83.70 | 84.65 | 83.46 | 84.37 | 964,669 | +0.55(+0.66%) |
Jul 29, 2015 | 82.19 | 84.19 | 82.01 | 83.82 | 1,512,814 | +2.12(+2.60%) |
Jul 28, 2015 | 80.92 | 81.97 | 80.00 | 81.70 | 1,051,091 | +1.04(+1.29%) |
Jul 27, 2015 | 82.42 | 82.78 | 80.41 | 80.66 | 1,195,531 | -2.15(-2.60%) |
Jul 24, 2015 | 84.72 | 84.80 | 82.22 | 82.81 | 1,380,854 | -1.78(-2.10%) |
Jul 23, 2015 | 84.37 | 85.17 | 84.11 | 84.59 | 1,328,982 | +0.43(+0.51%) |
Jul 22, 2015 | 83.25 | 84.19 | 83.04 | 84.16 | 859,907 | +0.76(+0.92%) |
Jul 21, 2015 | 83.49 | 83.93 | 83.15 | 83.40 | 760,171 | -0.09(-0.11%) |
Jul 20, 2015 | 82.52 | 83.86 | 82.35 | 83.49 | 892,967 | +0.99(+1.21%) |
Jul 17, 2015 | 83.07 | 83.51 | 82.22 | 82.49 | 923,392 | -0.99(-1.18%) |
Jul 16, 2015 | 83.63 | 83.80 | 83.04 | 83.48 | 607,501 | +0.28(+0.33%) |
Jul 15, 2015 | 83.04 | 83.75 | 82.64 | 83.20 | 979,911 | +0.31(+0.38%) |
Jul 14, 2015 | 82.85 | 83.33 | 82.54 | 82.89 | 663,828 | +0.04(+0.05%) |
Jul 13, 2015 | 82.60 | 83.13 | 82.23 | 82.85 | 1,110,616 | +1.18(+1.45%) |
Jul 10, 2015 | 81.99 | 82.15 | 81.22 | 81.67 | 833,765 | +0.82(+1.01%) |
Jul 09, 2015 | 81.27 | 81.88 | 80.78 | 80.85 | 1,424,740 | +0.69(+0.86%) |
Jul 08, 2015 | 83.52 | 83.73 | 79.99 | 80.16 | 1,938,338 | -3.77(-4.50%) |
Jul 07, 2015 | 83.46 | 83.97 | 81.99 | 83.93 | 1,695,874 | +1.41(+1.71%) |
Jul 06, 2015 | 82.83 | 83.61 | 82.22 | 82.52 | 1,249,949 | -0.99(-1.18%) |
Jul 02, 2015 | 83.43 | 83.50 | 83.50 | 83.50 | 1,524,748 | +0.22(+0.27%) |
Jul 01, 2015 | 82.18 | 83.28 | 81.72 | 83.28 | 1,664,496 | +1.75(+2.15%) |
Jun 30, 2015 | 81.56 | 81.80 | 80.78 | 81.53 | 1,367,990 | +0.59(+0.72%) |
Jun 29, 2015 | 82.98 | 83.05 | 80.86 | 80.95 | 1,162,497 | -2.75(-3.29%) |
Jun 26, 2015 | 83.09 | 84.02 | 83.02 | 83.70 | 1,221,536 | +0.62(+0.75%) |
Jun 25, 2015 | 83.25 | 83.62 | 82.99 | 83.08 | 694,683 | +0.02(+0.02%) |
Jun 24, 2015 | 83.52 | 83.84 | 82.96 | 83.06 | 894,926 | -0.56(-0.67%) |
Jun 23, 2015 | 82.98 | 83.90 | 82.88 | 83.62 | 931,118 | +0.79(+0.95%) |
Jun 22, 2015 | 82.57 | 83.27 | 82.35 | 82.83 | 696,805 | +0.70(+0.85%) |
Jun 19, 2015 | 82.59 | 82.86 | 82.07 | 82.13 | 921,778 | -0.60(-0.73%) |
Jun 18, 2015 | 82.22 | 83.23 | 82.10 | 82.73 | 967,926 | +0.85(+1.04%) |
Jun 17, 2015 | 81.44 | 82.30 | 81.37 | 81.88 | 1,090,822 | +0.38(+0.47%) |
Jun 16, 2015 | 80.97 | 81.55 | 80.74 | 81.50 | 817,125 | +0.44(+0.55%) |
Jun 15, 2015 | 80.95 | 81.47 | 80.61 | 81.06 | 1,030,487 | -0.37(-0.46%) |
Jun 12, 2015 | 81.80 | 82.05 | 81.37 | 81.43 | 796,164 | -0.68(-0.83%) |
Jun 11, 2015 | 82.61 | 83.20 | 81.98 | 82.11 | 657,813 | -0.23(-0.28%) |
Jun 10, 2015 | 81.86 | 82.68 | 81.41 | 82.34 | 921,393 | +0.92(+1.13%) |
Jun 09, 2015 | 81.36 | 81.68 | 80.90 | 81.42 | 841,702 | -0.11(-0.13%) |
Jun 08, 2015 | 82.21 | 82.50 | 81.51 | 81.52 | 949,208 | -0.60(-0.73%) |
Jun 05, 2015 | 82.11 | 82.55 | 81.62 | 82.13 | 1,010,786 | +0.01(+0.01%) |
Jun 04, 2015 | 82.68 | 83.12 | 81.89 | 82.12 | 1,512,323 | -0.94(-1.13%) |
Jun 03, 2015 | 83.47 | 83.62 | 82.81 | 83.05 | 1,489,826 | -0.09(-0.11%) |
Jun 02, 2015 | 82.60 | 83.58 | 82.30 | 83.14 | 748,970 | +0.21(+0.26%) |
Jun 01, 2015 | 83.13 | 83.45 | 82.29 | 82.93 | 1,107,776 | +0.04(+0.05%) |
May 29, 2015 | 83.68 | 83.83 | 82.75 | 82.89 | 1,883,880 | -0.80(-0.95%) |
May 28, 2015 | 83.39 | 83.83 | 82.88 | 83.68 | 2,827,841 | +0.08(+0.10%) |
May 27, 2015 | 81.70 | 85.19 | 81.64 | 83.60 | 8,194,702 | +7.97(+10.53%) |
May 26, 2015 | 77.03 | 77.47 | 75.02 | 75.64 | 2,700,883 | -1.22(-1.59%) |
May 22, 2015 | 77.09 | 76.86 | 76.86 | 76.86 | 1,578,745 | +0.01(+0.01%) |
May 21, 2015 | 76.26 | 77.26 | 75.99 | 76.85 | 2,103,171 | +0.43(+0.57%) |
May 20, 2015 | 76.68 | 77.05 | 76.26 | 76.41 | 930,995 | +0.00(+0.00%) |
May 19, 2015 | 76.96 | 77.15 | 75.69 | 76.41 | 894,868 | -0.20(-0.27%) |
May 18, 2015 | 76.48 | 76.81 | 76.01 | 76.62 | 846,013 | +0.11(+0.14%) |
May 15, 2015 | 75.71 | 77.02 | 75.57 | 76.51 | 1,615,962 | +0.87(+1.15%) |
May 14, 2015 | 77.13 | 77.13 | 75.03 | 75.64 | 2,293,617 | -1.23(-1.60%) |
May 13, 2015 | 77.78 | 77.81 | 76.72 | 76.87 | 1,158,970 | -0.96(-1.24%) |
May 12, 2015 | 76.93 | 78.19 | 76.91 | 77.84 | 1,124,966 | +0.49(+0.63%) |
May 11, 2015 | 78.18 | 78.42 | 77.23 | 77.35 | 1,152,206 | -1.04(-1.33%) |
May 08, 2015 | 78.23 | 78.69 | 78.16 | 78.39 | 939,210 | +0.59(+0.76%) |
May 07, 2015 | 77.41 | 77.96 | 76.98 | 77.80 | 988,003 | +0.88(+1.15%) |
May 06, 2015 | 78.61 | 78.66 | 76.63 | 76.92 | 1,472,182 | -1.62(-2.06%) |
May 05, 2015 | 78.54 | 79.02 | 78.30 | 78.54 | 1,445,350 | +0.01(+0.01%) |
May 04, 2015 | 78.91 | 79.14 | 78.36 | 78.53 | 899,754 | -0.33(-0.41%) |
May 01, 2015 | 77.52 | 79.03 | 77.32 | 78.85 | 1,438,749 | +1.49(+1.93%) |
Apr 30, 2015 | 76.81 | 77.64 | 76.72 | 77.36 | 1,772,606 | +0.48(+0.62%) |
Apr 29, 2015 | 76.00 | 77.85 | 75.79 | 76.88 | 2,369,086 | +0.46(+0.60%) |
Apr 28, 2015 | 75.77 | 76.51 | 75.35 | 76.42 | 993,070 | +0.40(+0.52%) |
Apr 27, 2015 | 77.10 | 77.38 | 75.90 | 76.02 | 1,281,793 | -1.02(-1.32%) |
Apr 24, 2015 | 76.55 | 77.20 | 76.22 | 77.04 | 773,114 | +0.54(+0.71%) |
Apr 23, 2015 | 75.38 | 76.74 | 75.38 | 76.50 | 940,289 | +1.25(+1.66%) |
Apr 22, 2015 | 74.63 | 75.38 | 74.48 | 75.25 | 1,873,352 | +0.84(+1.13%) |
Apr 21, 2015 | 75.10 | 75.49 | 73.95 | 74.41 | 1,444,599 | -0.64(-0.85%) |
Apr 20, 2015 | 75.12 | 75.61 | 74.82 | 75.05 | 1,101,883 | +0.25(+0.33%) |
Apr 17, 2015 | 75.31 | 75.44 | 74.63 | 74.80 | 1,441,198 | -1.02(-1.34%) |
Apr 16, 2015 | 77.02 | 77.16 | 75.67 | 75.82 | 1,634,752 | -1.49(-1.92%) |
Apr 15, 2015 | 77.12 | 77.93 | 76.94 | 77.31 | 759,936 | +0.02(+0.02%) |
Apr 14, 2015 | 78.45 | 78.75 | 77.13 | 77.29 | 1,000,595 | -1.49(-1.89%) |
Apr 13, 2015 | 79.38 | 80.05 | 78.69 | 78.77 | 1,068,441 | -0.33(-0.41%) |
Apr 10, 2015 | 78.95 | 79.56 | 78.84 | 79.10 | 821,197 | +0.15(+0.19%) |
Apr 09, 2015 | 78.88 | 79.38 | 78.40 | 78.95 | 972,784 | -0.11(-0.15%) |
Apr 08, 2015 | 78.00 | 79.06 | 78.00 | 79.07 | 1,146,200 | +1.23(+1.58%) |
Apr 07, 2015 | 78.08 | 78.96 | 77.78 | 77.84 | 955,513 | -0.39(-0.50%) |
Apr 06, 2015 | 77.43 | 78.54 | 77.10 | 78.23 | 1,645,725 | +1.46(+1.90%) |
Apr 02, 2015 | 76.28 | 76.77 | 76.77 | 76.77 | 1,336,183 | +0.60(+0.79%) |
Apr 01, 2015 | 77.47 | 77.51 | 75.92 | 76.17 | 1,933,846 | -1.66(-2.14%) |
Mar 31, 2015 | 78.67 | 79.02 | 77.75 | 77.83 | 1,986,314 | -0.51(-0.65%) |
Mar 30, 2015 | 76.69 | 78.85 | 76.55 | 78.34 | 1,629,778 | +1.87(+2.44%) |
Mar 27, 2015 | 76.70 | 76.79 | 75.90 | 76.48 | 1,216,236 | +0.17(+0.22%) |
Mar 26, 2015 | 77.67 | 77.76 | 76.17 | 76.31 | 1,857,958 | -1.57(-2.01%) |
Mar 25, 2015 | 77.89 | 79.09 | 77.77 | 77.87 | 2,598,627 | +0.01(+0.01%) |
Mar 24, 2015 | 77.59 | 78.42 | 77.16 | 77.86 | 2,149,888 | +0.27(+0.35%) |
Mar 23, 2015 | 73.12 | 78.31 | 73.08 | 77.59 | 5,711,123 | +4.25(+5.80%) |
Mar 20, 2015 | 73.55 | 75.90 | 73.18 | 73.34 | 8,977,312 | -3.04(-3.98%) |
Mar 19, 2015 | 75.56 | 76.65 | 75.00 | 76.38 | 2,884,254 | +0.81(+1.08%) |
Mar 18, 2015 | 74.89 | 75.64 | 74.17 | 75.56 | 3,274,880 | +0.75(+1.00%) |
Mar 17, 2015 | 75.43 | 75.53 | 74.46 | 74.81 | 2,267,888 | -0.70(-0.92%) |
Mar 16, 2015 | 75.90 | 76.47 | 75.16 | 75.51 | 2,061,277 | -0.02(-0.02%) |
Mar 13, 2015 | 75.90 | 76.07 | 74.62 | 75.53 | 1,457,847 | -0.45(-0.59%) |
Mar 12, 2015 | 74.74 | 76.59 | 74.72 | 75.97 | 2,059,863 | +1.85(+2.49%) |
Mar 11, 2015 | 74.57 | 75.18 | 73.33 | 74.13 | 2,299,117 | +0.67(+0.91%) |
Mar 10, 2015 | 73.73 | 74.31 | 72.85 | 73.46 | 2,294,833 | -0.85(-1.15%) |
Mar 09, 2015 | 75.09 | 75.27 | 73.70 | 74.31 | 4,244,110 | -0.67(-0.89%) |
Mar 06, 2015 | 76.39 | 77.02 | 74.74 | 74.98 | 3,751,641 | -1.59(-2.08%) |
Mar 05, 2015 | 76.59 | 76.95 | 76.15 | 76.57 | 2,255,535 | +0.17(+0.22%) |
Mar 04, 2015 | 78.71 | 78.30 | 76.09 | 76.41 | 3,067,504 | -1.89(-2.42%) |
Mar 03, 2015 | 78.84 | 79.26 | 77.69 | 78.30 | 1,372,485 | -1.46(-1.83%) |
Mar 02, 2015 | 77.87 | 79.96 | 77.48 | 79.76 | 1,187,281 | +2.10(+2.70%) |
Feb 27, 2015 | 78.23 | 78.63 | 77.47 | 77.66 | 1,166,435 | -0.42(-0.54%) |
Feb 26, 2015 | 79.11 | 79.36 | 77.92 | 78.09 | 1,436,877 | -0.93(-1.18%) |
Feb 25, 2015 | 78.88 | 79.22 | 78.76 | 79.02 | 1,179,111 | +0.21(+0.27%) |
Feb 24, 2015 | 79.36 | 79.58 | 78.32 | 78.81 | 702,410 | -0.41(-0.52%) |
Feb 23, 2015 | 79.43 | 79.80 | 78.50 | 79.22 | 974,572 | -0.18(-0.23%) |
Feb 20, 2015 | 78.00 | 79.61 | 77.92 | 79.41 | 1,822,756 | +1.36(+1.75%) |
Feb 19, 2015 | 78.65 | 78.88 | 77.83 | 78.04 | 1,275,524 | -0.57(-0.73%) |
Feb 18, 2015 | 78.25 | 79.22 | 78.18 | 78.62 | 993,917 | -0.04(-0.06%) |
Feb 17, 2015 | 78.58 | 79.11 | 78.25 | 78.66 | 839,061 | +0.26(+0.34%) |
Feb 13, 2015 | 77.98 | 78.40 | 78.40 | 78.40 | 1,235,069 | +0.84(+1.08%) |
Feb 12, 2015 | 77.46 | 77.91 | 76.87 | 77.56 | 1,342,044 | +0.36(+0.47%) |
Feb 11, 2015 | 78.96 | 79.16 | 77.06 | 77.20 | 1,359,703 | -1.74(-2.21%) |
Feb 10, 2015 | 77.50 | 79.01 | 77.30 | 78.94 | 1,206,131 | +1.80(+2.33%) |
Feb 09, 2015 | 76.26 | 77.30 | 76.26 | 77.15 | 1,053,620 | +0.89(+1.17%) |
Feb 06, 2015 | 77.81 | 78.03 | 75.88 | 76.26 | 1,697,009 | -1.20(-1.55%) |
Feb 05, 2015 | 78.06 | 78.77 | 77.33 | 77.45 | 1,636,279 | -0.39(-0.50%) |
Feb 04, 2015 | 78.69 | 78.77 | 77.63 | 77.84 | 1,352,276 | -1.39(-1.76%) |
Feb 03, 2015 | 77.72 | 79.29 | 77.54 | 79.23 | 1,209,488 | +2.54(+3.31%) |
Feb 02, 2015 | 76.26 | 76.84 | 75.36 | 76.70 | 1,751,472 | +0.42(+0.55%) |
Jan 30, 2015 | 77.66 | 77.80 | 75.82 | 76.27 | 2,112,610 | -2.17(-2.77%) |
Jan 29, 2015 | 78.09 | 78.69 | 77.13 | 78.45 | 1,077,470 | +0.37(+0.47%) |
Jan 28, 2015 | 79.83 | 80.02 | 78.00 | 78.08 | 1,220,636 | -1.41(-1.77%) |
Jan 27, 2015 | 79.41 | 79.98 | 79.19 | 79.49 | 1,345,046 | -0.67(-0.83%) |
Jan 26, 2015 | 79.87 | 80.53 | 79.67 | 80.16 | 1,344,600 | -0.03(-0.03%) |
Jan 23, 2015 | 80.24 | 80.46 | 79.61 | 80.18 | 1,297,038 | +0.10(+0.12%) |
Jan 22, 2015 | 79.45 | 80.23 | 79.11 | 80.09 | 1,169,399 | +0.87(+1.10%) |
Jan 21, 2015 | 79.12 | 80.18 | 78.77 | 79.21 | 1,434,137 | +0.04(+0.04%) |
Jan 20, 2015 | 79.14 | 79.71 | 78.26 | 79.18 | 2,679,896 | +1.36(+1.74%) |
Jan 16, 2015 | 75.53 | 77.89 | 75.45 | 77.82 | 2,512,177 | +2.38(+3.15%) |
Jan 15, 2015 | 76.54 | 77.00 | 75.39 | 75.45 | 2,068,651 | -0.92(-1.20%) |
Jan 14, 2015 | 75.25 | 76.42 | 74.96 | 76.36 | 2,726,696 | +0.39(+0.51%) |
Jan 13, 2015 | 78.98 | 79.57 | 75.27 | 75.97 | 5,994,540 | -2.39(-3.04%) |
Jan 12, 2015 | 81.61 | 82.52 | 77.03 | 78.36 | 11,353,096 | -12.71(-13.96%) |
Jan 09, 2015 | 92.39 | 92.40 | 90.43 | 91.07 | 1,234,512 | -1.49(-1.61%) |
Jan 08, 2015 | 93.04 | 93.78 | 91.85 | 92.56 | 1,137,078 | -0.04(-0.04%) |
Jan 07, 2015 | 91.33 | 92.65 | 90.69 | 92.60 | 1,067,729 | +2.65(+2.95%) |
Jan 06, 2015 | 91.35 | 91.37 | 88.71 | 89.95 | 1,227,796 | -1.39(-1.52%) |
Jan 05, 2015 | 91.35 | 92.10 | 90.66 | 91.34 | 1,614,360 | -1.54(-1.66%) |
Jan 02, 2015 | 93.87 | 94.97 | 92.16 | 92.88 | 728,949 | -1.20(-1.27%) |
Dec 31, 2014 | 94.93 | 94.07 | 94.07 | 94.07 | 588,625 | -0.49(-0.52%) |
Dec 30, 2014 | 95.16 | 95.59 | 94.18 | 94.57 | 788,758 | -1.10(-1.15%) |
Dec 29, 2014 | 94.52 | 95.96 | 94.20 | 95.67 | 856,656 | +0.97(+1.02%) |
Dec 26, 2014 | 94.44 | 95.25 | 94.21 | 94.70 | 1,163,905 | +0.26(+0.28%) |
Dec 24, 2014 | 94.36 | 94.44 | 94.44 | 94.44 | 489,234 | +0.25(+0.26%) |
Dec 23, 2014 | 91.90 | 94.51 | 91.56 | 94.19 | 1,486,009 | +2.72(+2.97%) |
Dec 22, 2014 | 91.62 | 92.24 | 91.03 | 91.47 | 1,842,406 | +0.29(+0.32%) |
Dec 19, 2014 | 91.80 | 91.80 | 90.59 | 91.18 | 1,776,169 | -0.04(-0.05%) |
Dec 18, 2014 | 90.65 | 92.89 | 90.65 | 91.22 | 1,887,144 | -0.17(-0.18%) |
Dec 17, 2014 | 89.76 | 91.57 | 88.75 | 91.39 | 1,535,070 | +2.07(+2.32%) |
Dec 16, 2014 | 91.26 | 91.29 | 89.27 | 89.32 | 1,427,420 | -2.02(-2.21%) |
Dec 15, 2014 | 91.71 | 92.81 | 89.95 | 91.34 | 1,330,839 | +0.05(+0.06%) |
Dec 12, 2014 | 91.50 | 92.62 | 90.89 | 91.28 | 785,024 | -0.56(-0.61%) |
Dec 11, 2014 | 91.44 | 93.37 | 91.34 | 91.85 | 890,540 | +0.69(+0.76%) |
Dec 10, 2014 | 93.12 | 93.37 | 91.01 | 91.15 | 1,003,899 | -2.01(-2.16%) |
Dec 09, 2014 | 92.28 | 93.21 | 90.97 | 93.16 | 930,449 | -0.08(-0.08%) |
Dec 08, 2014 | 94.20 | 94.47 | 92.92 | 93.24 | 880,219 | -1.02(-1.08%) |
Dec 05, 2014 | 94.09 | 94.28 | 93.28 | 94.26 | 722,770 | +0.11(+0.12%) |
Dec 04, 2014 | 93.75 | 94.56 | 93.57 | 94.14 | 956,055 | +0.12(+0.13%) |
Dec 03, 2014 | 93.84 | 94.34 | 93.42 | 94.02 | 1,712,823 | -0.18(-0.20%) |
Dec 02, 2014 | 93.72 | 94.44 | 93.56 | 94.21 | 1,364,340 | +0.53(+0.56%) |
Dec 01, 2014 | 94.10 | 94.17 | 93.24 | 93.68 | 1,584,034 | -0.98(-1.04%) |
Nov 28, 2014 | 93.45 | 95.06 | 93.28 | 94.66 | 939,117 | +1.50(+1.61%) |
Nov 26, 2014 | 94.38 | 93.16 | 93.16 | 93.16 | 1,779,182 | -1.22(-1.29%) |
Nov 25, 2014 | 95.77 | 97.01 | 93.17 | 94.38 | 4,259,874 | +2.27(+2.47%) |
Nov 24, 2014 | 91.22 | 92.28 | 90.65 | 92.11 | 3,222,792 | +0.96(+1.06%) |
Nov 21, 2014 | 92.06 | 92.31 | 90.29 | 91.14 | 1,482,306 | -0.32(-0.35%) |
Nov 20, 2014 | 89.78 | 91.51 | 89.48 | 91.47 | 767,005 | +1.39(+1.55%) |
Nov 19, 2014 | 89.21 | 90.21 | 88.88 | 90.07 | 1,081,975 | +0.59(+0.66%) |
Nov 18, 2014 | 89.05 | 90.04 | 88.80 | 89.49 | 752,655 | +0.21(+0.24%) |
Nov 17, 2014 | 89.63 | 90.03 | 88.95 | 89.28 | 760,522 | -0.53(-0.60%) |
Nov 14, 2014 | 90.61 | 90.97 | 89.63 | 89.81 | 891,280 | -0.81(-0.89%) |
Nov 13, 2014 | 90.11 | 91.05 | 89.17 | 90.62 | 1,452,754 | +0.37(+0.41%) |
Nov 12, 2014 | 87.42 | 90.35 | 87.11 | 90.25 | 1,601,555 | +2.59(+2.95%) |
Nov 11, 2014 | 87.61 | 87.98 | 87.29 | 87.66 | 597,991 | +0.32(+0.36%) |
Nov 10, 2014 | 86.62 | 87.63 | 86.36 | 87.35 | 892,784 | +0.63(+0.73%) |
Nov 07, 2014 | 85.78 | 87.28 | 85.63 | 86.71 | 1,285,998 | +0.75(+0.88%) |
Nov 06, 2014 | 84.21 | 86.09 | 84.21 | 85.96 | 1,268,771 | +2.00(+2.38%) |
Nov 05, 2014 | 83.43 | 83.99 | 83.18 | 83.96 | 766,897 | +1.21(+1.46%) |
Nov 04, 2014 | 83.38 | 83.97 | 82.45 | 82.75 | 1,290,112 | -1.75(-2.08%) |
Nov 03, 2014 | 84.45 | 85.02 | 83.96 | 84.50 | 748,566 | +0.19(+0.23%) |
Oct 31, 2014 | 84.77 | 85.06 | 83.86 | 84.31 | 868,010 | +0.75(+0.90%) |
Oct 30, 2014 | 83.04 | 84.11 | 82.49 | 83.56 | 575,855 | +0.44(+0.53%) |
Oct 29, 2014 | 83.01 | 83.39 | 82.47 | 83.12 | 689,340 | +0.02(+0.02%) |
Oct 28, 2014 | 82.84 | 83.16 | 81.95 | 83.10 | 878,381 | +0.27(+0.33%) |
Oct 27, 2014 | 82.66 | 83.00 | 82.84 | 82.83 | 443,313 | -0.01(-0.01%) |
Oct 24, 2014 | 82.63 | 83.20 | 81.66 | 82.84 | 920,764 | +0.04(+0.04%) |
Oct 23, 2014 | 82.36 | 83.48 | 82.13 | 82.80 | 1,746,670 | +1.23(+1.51%) |
Oct 22, 2014 | 82.01 | 82.78 | 81.30 | 81.57 | 1,237,540 | -0.18(-0.23%) |
Oct 21, 2014 | 80.60 | 81.79 | 80.28 | 81.76 | 878,801 | +1.91(+2.39%) |
Oct 20, 2014 | 77.91 | 79.94 | 77.48 | 79.85 | 1,586,139 | +1.92(+2.47%) |
Oct 17, 2014 | 80.26 | 80.44 | 77.76 | 77.93 | 2,175,610 | -1.65(-2.07%) |
Oct 16, 2014 | 76.83 | 80.20 | 75.79 | 79.57 | 2,196,228 | +2.59(+3.36%) |
Oct 15, 2014 | 76.90 | 77.79 | 75.16 | 76.99 | 1,995,775 | -0.96(-1.23%) |
Oct 14, 2014 | 78.50 | 78.93 | 77.74 | 77.94 | 1,360,450 | -0.31(-0.39%) |
Oct 13, 2014 | 80.26 | 80.27 | 78.13 | 78.25 | 1,359,562 | -2.00(-2.49%) |
Oct 10, 2014 | 81.21 | 81.52 | 80.23 | 80.25 | 1,568,716 | -1.00(-1.23%) |
Oct 09, 2014 | 83.21 | 83.57 | 80.58 | 81.25 | 1,547,549 | -2.07(-2.48%) |
Oct 08, 2014 | 82.31 | 83.44 | 81.66 | 83.32 | 1,164,998 | +1.23(+1.50%) |
Oct 07, 2014 | 82.80 | 82.93 | 81.72 | 82.09 | 1,784,981 | -1.37(-1.64%) |
Oct 06, 2014 | 83.64 | 84.71 | 83.33 | 83.46 | 1,141,075 | +0.00(+0.00%) |
Oct 03, 2014 | 83.81 | 83.92 | 83.15 | 83.46 | 1,195,252 | +0.09(+0.11%) |
Oct 02, 2014 | 83.07 | 83.82 | 81.67 | 83.37 | 1,571,804 | +0.63(+0.76%) |