Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 100.61 | 102.72 | 100.26 | 102.72 | 9,324,345 | +2.84(+2.85%) |
Jan 28, 2016 | 99.63 | 100.21 | 98.30 | 99.88 | 5,960,929 | +0.58(+0.58%) |
Jan 27, 2016 | 100.03 | 101.55 | 98.72 | 99.30 | 6,647,651 | -0.51(-0.52%) |
Jan 26, 2016 | 99.43 | 100.02 | 98.54 | 99.81 | 5,471,708 | +0.40(+0.40%) |
Jan 25, 2016 | 100.78 | 101.16 | 99.29 | 99.41 | 5,936,334 | -0.86(-0.86%) |
Jan 22, 2016 | 99.36 | 101.83 | 99.31 | 100.27 | 8,024,470 | +2.08(+2.11%) |
Jan 21, 2016 | 95.88 | 99.60 | 95.68 | 98.20 | 11,009,715 | +3.07(+3.23%) |
Jan 20, 2016 | 96.29 | 96.86 | 92.78 | 95.13 | 13,871,746 | -2.70(-2.76%) |
Jan 19, 2016 | 98.46 | 99.55 | 97.04 | 97.82 | 7,765,826 | +0.43(+0.44%) |
Jan 15, 2016 | 95.66 | 97.39 | 97.39 | 97.39 | 12,873,244 | -0.32(-0.33%) |
Jan 14, 2016 | 99.07 | 99.25 | 96.55 | 97.71 | 16,391,936 | -1.45(-1.47%) |
Jan 13, 2016 | 104.12 | 104.12 | 98.81 | 99.16 | 10,934,956 | -4.97(-4.78%) |
Jan 12, 2016 | 103.56 | 105.20 | 102.78 | 104.14 | 6,972,851 | +1.40(+1.36%) |
Jan 11, 2016 | 102.00 | 102.98 | 101.36 | 102.74 | 8,338,745 | +1.53(+1.52%) |
Jan 08, 2016 | 103.28 | 103.35 | 100.88 | 101.20 | 8,697,906 | -1.22(-1.20%) |
Jan 07, 2016 | 103.68 | 104.45 | 101.86 | 102.43 | 15,363,025 | -3.01(-2.85%) |
Jan 06, 2016 | 105.37 | 106.10 | 105.01 | 105.43 | 10,037,465 | -1.10(-1.04%) |
Jan 05, 2016 | 107.12 | 107.77 | 106.23 | 106.54 | 6,508,255 | -0.52(-0.49%) |
Jan 04, 2016 | 106.28 | 107.06 | 105.74 | 107.06 | 9,855,941 | -0.96(-0.89%) |
Dec 31, 2015 | 108.70 | 108.02 | 108.02 | 108.02 | 3,891,600 | -0.90(-0.83%) |
Dec 30, 2015 | 109.11 | 109.50 | 108.86 | 108.92 | 3,042,090 | -0.29(-0.26%) |
Dec 29, 2015 | 108.94 | 109.72 | 108.86 | 109.21 | 3,718,395 | +0.83(+0.77%) |
Dec 28, 2015 | 108.02 | 108.55 | 107.73 | 108.37 | 3,191,959 | -0.18(-0.17%) |
Dec 24, 2015 | 108.47 | 108.55 | 108.55 | 108.55 | 1,857,346 | -0.17(-0.16%) |
Dec 23, 2015 | 108.22 | 108.91 | 107.72 | 108.73 | 3,972,094 | +1.00(+0.93%) |
Dec 22, 2015 | 107.30 | 108.05 | 106.56 | 107.72 | 4,164,511 | +0.47(+0.43%) |
Dec 21, 2015 | 107.00 | 107.50 | 106.33 | 107.25 | 4,180,649 | +0.83(+0.78%) |
Dec 18, 2015 | 106.78 | 107.25 | 106.20 | 106.42 | 12,047,559 | -0.87(-0.81%) |
Dec 17, 2015 | 108.69 | 109.08 | 107.00 | 107.29 | 5,319,836 | -1.27(-1.17%) |
Dec 16, 2015 | 107.96 | 108.86 | 106.48 | 108.55 | 5,763,817 | +1.31(+1.23%) |
Dec 15, 2015 | 108.33 | 109.04 | 107.16 | 107.24 | 6,025,545 | -0.59(-0.55%) |
Dec 14, 2015 | 107.08 | 107.92 | 106.77 | 107.83 | 7,294,637 | +1.28(+1.20%) |
Dec 11, 2015 | 108.26 | 107.97 | 106.44 | 106.55 | 6,489,589 | -1.72(-1.58%) |
Dec 10, 2015 | 107.79 | 109.12 | 107.66 | 108.26 | 5,125,058 | +0.52(+0.49%) |
Dec 09, 2015 | 108.81 | 110.09 | 107.42 | 107.74 | 6,188,778 | -1.59(-1.45%) |
Dec 08, 2015 | 108.40 | 109.91 | 108.15 | 109.32 | 5,792,332 | -0.07(-0.07%) |
Dec 07, 2015 | 109.45 | 110.03 | 108.79 | 109.39 | 6,664,529 | -0.49(-0.45%) |
Dec 04, 2015 | 107.45 | 110.13 | 107.29 | 109.89 | 6,595,278 | +2.94(+2.75%) |
Dec 03, 2015 | 109.06 | 109.55 | 106.84 | 106.94 | 8,187,283 | -2.35(-2.15%) |
Dec 02, 2015 | 109.91 | 109.98 | 109.11 | 109.30 | 6,147,951 | -0.51(-0.46%) |
Dec 01, 2015 | 109.06 | 109.97 | 108.85 | 109.80 | 6,448,405 | +0.93(+0.86%) |
Nov 30, 2015 | 109.95 | 110.04 | 108.17 | 108.87 | 9,882,476 | -0.70(-0.64%) |
Nov 27, 2015 | 109.63 | 110.17 | 109.40 | 109.57 | 4,104,459 | +0.07(+0.07%) |
Nov 25, 2015 | 108.72 | 109.50 | 109.50 | 109.50 | 6,518,483 | +0.85(+0.79%) |
Nov 24, 2015 | 107.29 | 108.91 | 107.13 | 108.64 | 8,202,058 | +0.89(+0.83%) |
Nov 23, 2015 | 105.89 | 107.86 | 105.89 | 107.75 | 7,782,271 | +1.86(+1.76%) |
Nov 20, 2015 | 103.57 | 105.89 | 103.35 | 105.89 | 10,073,529 | +2.72(+2.64%) |
Nov 19, 2015 | 102.90 | 103.78 | 102.42 | 103.16 | 5,731,342 | +0.26(+0.25%) |
Nov 18, 2015 | 102.82 | 103.06 | 101.38 | 102.90 | 7,980,718 | +0.29(+0.29%) |
Nov 17, 2015 | 101.54 | 102.74 | 100.11 | 102.61 | 12,931,840 | +4.34(+4.42%) |
Nov 16, 2015 | 97.63 | 98.42 | 96.45 | 98.27 | 9,558,692 | +0.68(+0.70%) |
Nov 13, 2015 | 100.11 | 100.23 | 97.50 | 97.59 | 10,733,698 | -3.10(-3.08%) |
Nov 12, 2015 | 100.98 | 101.63 | 100.07 | 100.68 | 5,267,364 | -0.73(-0.72%) |
Nov 11, 2015 | 102.00 | 102.00 | 101.26 | 101.42 | 3,993,351 | -0.45(-0.44%) |
Nov 10, 2015 | 101.24 | 101.98 | 100.87 | 101.86 | 4,762,073 | +0.62(+0.61%) |
Nov 09, 2015 | 102.30 | 102.56 | 100.60 | 101.25 | 6,134,588 | -1.20(-1.17%) |
Nov 06, 2015 | 101.87 | 102.55 | 101.50 | 102.45 | 4,613,846 | +0.21(+0.21%) |
Nov 05, 2015 | 102.03 | 102.47 | 101.61 | 102.24 | 3,762,180 | +0.28(+0.27%) |
Nov 04, 2015 | 102.04 | 102.36 | 101.34 | 101.96 | 5,043,697 | -0.23(-0.22%) |
Nov 03, 2015 | 101.03 | 102.50 | 100.68 | 102.19 | 5,304,524 | +1.02(+1.00%) |
Nov 02, 2015 | 101.03 | 101.36 | 100.33 | 101.17 | 4,568,959 | +0.63(+0.62%) |
Oct 30, 2015 | 100.24 | 101.45 | 100.24 | 100.55 | 6,138,035 | +0.01(+0.01%) |
Oct 29, 2015 | 100.37 | 100.89 | 99.82 | 100.54 | 5,700,021 | -0.15(-0.15%) |
Oct 28, 2015 | 101.15 | 101.32 | 99.39 | 100.69 | 8,388,402 | -0.53(-0.52%) |
Oct 27, 2015 | 101.25 | 101.72 | 100.69 | 101.22 | 4,518,884 | -0.44(-0.43%) |
Oct 26, 2015 | 101.28 | 102.19 | 100.85 | 101.66 | 5,595,327 | +0.33(+0.32%) |
Oct 23, 2015 | 101.66 | 102.26 | 100.00 | 101.33 | 6,494,725 | +0.20(+0.20%) |
Oct 22, 2015 | 100.76 | 101.23 | 99.93 | 101.13 | 7,200,272 | +0.86(+0.86%) |
Oct 21, 2015 | 100.26 | 100.85 | 99.82 | 100.27 | 4,294,208 | +0.37(+0.37%) |
Oct 20, 2015 | 99.94 | 100.16 | 99.50 | 99.90 | 4,080,618 | -0.20(-0.20%) |
Oct 19, 2015 | 99.71 | 100.19 | 99.37 | 100.11 | 3,809,115 | +0.29(+0.29%) |
Oct 16, 2015 | 98.91 | 99.88 | 98.91 | 99.81 | 5,003,401 | +0.76(+0.76%) |
Oct 15, 2015 | 98.09 | 99.24 | 97.91 | 99.06 | 4,241,083 | +1.25(+1.28%) |
Oct 14, 2015 | 98.67 | 99.11 | 97.23 | 97.80 | 6,394,900 | -1.09(-1.10%) |
Oct 13, 2015 | 99.02 | 99.45 | 98.51 | 98.89 | 3,653,854 | -0.24(-0.24%) |
Oct 12, 2015 | 98.80 | 99.58 | 98.40 | 99.13 | 3,519,270 | +0.46(+0.47%) |
Oct 09, 2015 | 98.62 | 98.81 | 97.97 | 98.67 | 4,787,802 | +0.22(+0.22%) |
Oct 08, 2015 | 97.02 | 98.59 | 96.89 | 98.45 | 6,096,571 | +1.15(+1.18%) |
Oct 07, 2015 | 96.93 | 97.46 | 96.36 | 97.30 | 5,915,687 | +0.79(+0.82%) |
Oct 06, 2015 | 96.85 | 96.93 | 95.93 | 96.51 | 6,486,843 | -0.42(-0.44%) |
Oct 05, 2015 | 96.57 | 97.01 | 95.89 | 96.93 | 5,568,893 | +1.13(+1.18%) |
Oct 02, 2015 | 93.97 | 95.88 | 93.28 | 95.80 | 5,361,211 | +0.63(+0.67%) |
Oct 01, 2015 | 94.52 | 95.25 | 93.31 | 95.17 | 6,413,008 | +1.25(+1.33%) |
Sep 30, 2015 | 93.01 | 94.03 | 92.71 | 93.92 | 6,634,925 | +2.10(+2.29%) |
Sep 29, 2015 | 92.88 | 93.46 | 90.92 | 91.82 | 9,725,143 | -0.97(-1.04%) |
Sep 28, 2015 | 94.76 | 95.41 | 92.58 | 92.79 | 7,371,401 | -2.15(-2.26%) |
Sep 25, 2015 | 95.33 | 96.09 | 94.36 | 94.93 | 6,737,377 | +0.33(+0.34%) |
Sep 24, 2015 | 93.80 | 94.86 | 93.39 | 94.61 | 6,360,290 | +0.14(+0.15%) |
Sep 23, 2015 | 94.21 | 94.78 | 94.06 | 94.47 | 5,023,134 | +0.30(+0.32%) |
Sep 22, 2015 | 93.84 | 94.65 | 93.43 | 94.17 | 5,695,440 | -0.63(-0.67%) |
Sep 21, 2015 | 94.30 | 95.24 | 93.74 | 94.80 | 6,396,467 | +1.19(+1.27%) |
Sep 18, 2015 | 94.75 | 95.31 | 93.50 | 93.62 | 13,977,607 | -2.27(-2.37%) |
Sep 17, 2015 | 96.23 | 97.44 | 95.37 | 95.89 | 8,124,650 | +0.07(+0.08%) |
Sep 16, 2015 | 94.40 | 95.98 | 94.31 | 95.81 | 6,499,036 | +1.33(+1.41%) |
Sep 15, 2015 | 93.34 | 94.84 | 92.62 | 94.48 | 6,140,914 | +1.18(+1.26%) |
Sep 14, 2015 | 93.93 | 94.07 | 93.04 | 93.30 | 5,224,650 | -0.58(-0.61%) |
Sep 11, 2015 | 92.68 | 93.89 | 92.46 | 93.88 | 5,500,218 | +0.77(+0.83%) |
Sep 10, 2015 | 92.71 | 93.85 | 92.45 | 93.10 | 6,467,106 | +0.42(+0.46%) |
Sep 09, 2015 | 95.24 | 95.53 | 92.46 | 92.68 | 6,537,238 | -2.00(-2.11%) |
Sep 08, 2015 | 94.08 | 94.85 | 93.30 | 94.68 | 7,102,332 | +1.63(+1.76%) |
Sep 04, 2015 | 93.26 | 93.05 | 93.05 | 93.05 | 7,073,198 | -1.77(-1.87%) |
Sep 03, 2015 | 95.17 | 96.02 | 94.48 | 94.82 | 6,520,909 | +0.10(+0.10%) |
Sep 02, 2015 | 93.38 | 94.72 | 92.97 | 94.72 | 7,977,559 | +2.77(+3.02%) |
Sep 01, 2015 | 92.70 | 93.32 | 91.53 | 91.95 | 9,089,670 | -2.28(-2.42%) |
Aug 31, 2015 | 94.67 | 95.06 | 93.80 | 94.23 | 6,728,470 | -0.86(-0.90%) |
Aug 28, 2015 | 95.01 | 95.84 | 94.60 | 95.08 | 6,199,538 | -0.11(-0.12%) |
Aug 27, 2015 | 95.07 | 95.55 | 93.31 | 95.20 | 9,367,281 | +1.40(+1.49%) |
Aug 26, 2015 | 92.28 | 93.88 | 90.68 | 93.80 | 11,510,448 | +4.01(+4.47%) |
Aug 25, 2015 | 94.66 | 94.66 | 89.74 | 89.78 | 12,631,794 | -1.27(-1.40%) |
Aug 24, 2015 | 89.04 | 93.76 | 74.57 | 91.06 | 17,281,262 | -2.93(-3.12%) |
Aug 21, 2015 | 96.72 | 97.38 | 93.98 | 93.98 | 12,595,202 | -3.54(-3.63%) |
Aug 20, 2015 | 98.69 | 99.14 | 97.53 | 97.53 | 6,866,359 | -1.80(-1.81%) |
Aug 19, 2015 | 99.25 | 100.16 | 98.81 | 99.32 | 8,021,336 | -0.03(-0.03%) |
Aug 18, 2015 | 98.57 | 100.17 | 98.02 | 99.36 | 13,622,204 | +2.51(+2.59%) |
Aug 17, 2015 | 96.36 | 97.70 | 96.06 | 96.85 | 8,961,574 | -0.04(-0.04%) |
Aug 14, 2015 | 96.52 | 97.00 | 95.84 | 96.89 | 6,347,275 | +0.59(+0.61%) |
Aug 13, 2015 | 95.47 | 97.20 | 95.30 | 96.30 | 7,731,334 | +1.08(+1.13%) |
Aug 12, 2015 | 94.77 | 95.38 | 93.61 | 95.22 | 5,711,299 | +0.00(+0.00%) |
Aug 11, 2015 | 94.68 | 95.59 | 94.47 | 95.22 | 5,042,711 | +0.07(+0.08%) |
Aug 10, 2015 | 95.09 | 95.75 | 94.95 | 95.15 | 4,213,221 | +0.54(+0.57%) |
Aug 07, 2015 | 94.42 | 94.79 | 93.68 | 94.61 | 4,926,640 | +0.30(+0.32%) |
Aug 06, 2015 | 95.79 | 95.88 | 93.91 | 94.31 | 5,894,106 | -1.17(-1.22%) |
Aug 05, 2015 | 95.78 | 95.88 | 94.74 | 95.47 | 5,313,463 | +0.38(+0.40%) |
Aug 04, 2015 | 94.36 | 95.33 | 94.06 | 95.09 | 3,716,712 | +0.52(+0.55%) |
Aug 03, 2015 | 95.17 | 95.23 | 93.98 | 94.57 | 4,505,185 | -0.11(-0.12%) |
Jul 31, 2015 | 94.65 | 95.58 | 94.15 | 94.69 | 5,316,086 | +0.46(+0.49%) |
Jul 30, 2015 | 93.81 | 94.45 | 93.32 | 94.23 | 4,067,695 | +0.07(+0.08%) |
Jul 29, 2015 | 93.17 | 94.47 | 93.13 | 94.15 | 6,308,175 | +1.24(+1.33%) |
Jul 28, 2015 | 92.04 | 93.07 | 91.57 | 92.92 | 5,162,315 | +1.43(+1.57%) |
Jul 27, 2015 | 91.73 | 92.15 | 91.19 | 91.48 | 5,522,478 | -0.42(-0.46%) |
Jul 24, 2015 | 92.84 | 93.23 | 91.78 | 91.90 | 5,472,523 | -0.81(-0.87%) |
Jul 23, 2015 | 93.22 | 93.94 | 92.59 | 92.71 | 5,325,571 | -0.25(-0.27%) |
Jul 22, 2015 | 92.20 | 93.11 | 92.07 | 92.96 | 6,779,144 | +0.84(+0.91%) |
Jul 21, 2015 | 91.76 | 92.21 | 91.17 | 92.12 | 5,760,268 | +0.36(+0.40%) |
Jul 20, 2015 | 90.82 | 92.33 | 90.76 | 91.76 | 7,548,620 | -0.86(-0.93%) |
Jul 17, 2015 | 92.63 | 93.05 | 92.24 | 92.62 | 6,794,760 | -0.21(-0.23%) |
Jul 16, 2015 | 93.75 | 93.78 | 92.10 | 92.83 | 6,470,018 | -0.69(-0.74%) |
Jul 15, 2015 | 93.39 | 93.98 | 93.10 | 93.51 | 4,159,137 | +0.18(+0.19%) |
Jul 14, 2015 | 92.64 | 93.47 | 92.55 | 93.34 | 4,559,352 | +0.37(+0.40%) |
Jul 13, 2015 | 92.41 | 93.06 | 92.29 | 92.96 | 5,156,182 | +1.46(+1.59%) |
Jul 10, 2015 | 91.16 | 91.82 | 90.69 | 91.51 | 5,724,204 | +1.39(+1.54%) |
Jul 09, 2015 | 90.88 | 91.10 | 89.97 | 90.12 | 4,502,997 | +0.31(+0.34%) |
Jul 08, 2015 | 90.39 | 90.99 | 89.65 | 89.81 | 4,689,284 | -1.13(-1.25%) |
Jul 07, 2015 | 90.39 | 91.14 | 89.57 | 90.94 | 6,817,226 | +0.87(+0.97%) |
Jul 06, 2015 | 89.22 | 90.56 | 89.14 | 90.07 | 4,776,550 | -0.14(-0.15%) |
Jul 02, 2015 | 91.09 | 90.21 | 90.21 | 90.21 | 4,752,246 | -0.47(-0.52%) |
Jul 01, 2015 | 90.98 | 91.25 | 90.19 | 90.67 | 5,210,591 | +0.76(+0.85%) |
Jun 30, 2015 | 89.93 | 90.42 | 89.48 | 89.91 | 7,340,100 | +0.48(+0.53%) |
Jun 29, 2015 | 90.26 | 90.88 | 89.37 | 89.44 | 6,411,336 | -1.67(-1.83%) |
Jun 26, 2015 | 91.24 | 91.70 | 90.80 | 91.10 | 5,201,549 | +0.29(+0.32%) |
Jun 25, 2015 | 91.62 | 92.00 | 90.81 | 90.81 | 5,521,111 | -0.09(-0.10%) |
Jun 24, 2015 | 91.38 | 91.98 | 90.90 | 90.90 | 4,592,877 | -0.67(-0.73%) |
Jun 23, 2015 | 91.62 | 91.90 | 91.37 | 91.57 | 3,801,628 | +0.09(+0.10%) |
Jun 22, 2015 | 91.37 | 91.93 | 91.25 | 91.48 | 3,942,907 | +0.52(+0.57%) |
Jun 19, 2015 | 90.33 | 91.67 | 90.17 | 90.97 | 11,438,854 | +0.47(+0.52%) |
Jun 18, 2015 | 89.86 | 90.86 | 89.81 | 90.50 | 8,926,795 | +1.12(+1.25%) |
Jun 17, 2015 | 89.59 | 90.04 | 88.97 | 89.38 | 7,072,354 | +0.19(+0.22%) |
Jun 16, 2015 | 88.92 | 89.36 | 88.80 | 89.19 | 4,284,453 | +0.18(+0.20%) |
Jun 15, 2015 | 89.19 | 89.35 | 88.64 | 89.01 | 4,900,780 | -0.48(-0.53%) |
Jun 12, 2015 | 89.72 | 90.29 | 89.34 | 89.49 | 5,316,909 | -0.56(-0.62%) |
Jun 11, 2015 | 89.81 | 90.89 | 89.81 | 90.04 | 4,502,291 | +0.25(+0.28%) |
Jun 10, 2015 | 88.92 | 89.96 | 88.51 | 89.79 | 4,904,183 | +1.17(+1.32%) |
Jun 09, 2015 | 88.83 | 89.20 | 88.22 | 88.62 | 4,522,351 | -0.32(-0.36%) |
Jun 08, 2015 | 89.11 | 89.66 | 88.86 | 88.94 | 4,263,525 | -0.36(-0.40%) |
Jun 05, 2015 | 90.08 | 90.10 | 89.22 | 89.30 | 5,568,458 | -0.88(-0.98%) |
Jun 04, 2015 | 91.04 | 91.56 | 89.95 | 90.18 | 5,349,918 | -1.38(-1.50%) |
Jun 03, 2015 | 90.39 | 91.82 | 90.17 | 91.56 | 7,832,857 | +1.27(+1.41%) |
Jun 02, 2015 | 89.61 | 90.76 | 89.52 | 90.29 | 7,524,771 | +0.41(+0.46%) |
Jun 01, 2015 | 90.12 | 90.41 | 89.54 | 89.87 | 6,355,229 | +0.20(+0.22%) |
May 29, 2015 | 90.01 | 90.61 | 89.63 | 89.67 | 6,598,540 | -0.62(-0.69%) |
May 28, 2015 | 90.07 | 90.70 | 90.03 | 90.29 | 3,486,685 | +0.02(+0.03%) |
May 27, 2015 | 89.37 | 90.57 | 89.18 | 90.27 | 5,153,685 | +0.99(+1.11%) |
May 26, 2015 | 90.14 | 90.28 | 89.09 | 89.28 | 5,731,058 | -0.99(-1.10%) |
May 22, 2015 | 90.03 | 90.27 | 90.27 | 90.27 | 4,589,867 | +0.12(+0.13%) |
May 21, 2015 | 90.12 | 90.40 | 89.83 | 90.15 | 5,265,966 | -0.07(-0.08%) |
May 20, 2015 | 90.29 | 90.86 | 89.51 | 90.22 | 8,703,218 | -0.19(-0.21%) |
May 19, 2015 | 93.46 | 93.75 | 90.41 | 90.41 | 13,830,494 | -1.60(-1.74%) |
May 18, 2015 | 91.64 | 92.23 | 91.07 | 92.01 | 8,533,362 | +0.79(+0.86%) |
May 15, 2015 | 90.08 | 91.27 | 89.99 | 91.23 | 5,685,535 | +1.13(+1.26%) |
May 14, 2015 | 90.18 | 90.32 | 89.20 | 90.09 | 4,741,123 | +0.60(+0.67%) |
May 13, 2015 | 90.88 | 90.90 | 89.42 | 89.49 | 5,393,344 | -1.07(-1.18%) |
May 12, 2015 | 89.43 | 90.80 | 89.20 | 90.56 | 5,036,956 | +0.50(+0.55%) |
May 11, 2015 | 90.33 | 90.87 | 90.00 | 90.06 | 4,628,628 | -0.46(-0.51%) |
May 08, 2015 | 90.46 | 91.33 | 90.23 | 90.52 | 7,995,994 | +1.96(+2.21%) |
May 07, 2015 | 87.24 | 89.11 | 87.12 | 88.56 | 6,709,531 | +1.39(+1.60%) |
May 06, 2015 | 87.08 | 87.65 | 86.31 | 87.17 | 4,965,913 | +0.20(+0.23%) |
May 05, 2015 | 87.89 | 88.43 | 86.90 | 86.97 | 5,174,142 | -1.61(-1.82%) |
May 04, 2015 | 88.48 | 88.89 | 87.98 | 88.58 | 4,183,188 | +0.41(+0.47%) |
May 01, 2015 | 86.10 | 88.36 | 85.99 | 88.17 | 8,321,062 | +2.07(+2.40%) |
Apr 30, 2015 | 87.37 | 87.89 | 85.81 | 86.10 | 11,234,328 | -1.39(-1.59%) |
Apr 29, 2015 | 88.67 | 88.78 | 86.98 | 87.49 | 8,994,472 | -1.50(-1.69%) |
Apr 28, 2015 | 89.25 | 89.95 | 88.57 | 89.00 | 7,136,163 | -0.65(-0.73%) |
Apr 27, 2015 | 91.79 | 91.84 | 89.56 | 89.65 | 6,980,248 | -1.86(-2.03%) |
Apr 24, 2015 | 91.65 | 91.78 | 90.86 | 91.51 | 3,577,368 | -0.21(-0.23%) |
Apr 23, 2015 | 90.73 | 92.16 | 90.59 | 91.72 | 4,902,125 | +0.78(+0.86%) |
Apr 22, 2015 | 91.11 | 91.19 | 90.29 | 90.94 | 5,051,410 | -0.14(-0.16%) |
Apr 21, 2015 | 91.35 | 91.73 | 90.54 | 91.08 | 4,845,631 | +0.25(+0.27%) |
Apr 20, 2015 | 90.94 | 91.50 | 90.69 | 90.83 | 5,463,662 | +0.61(+0.68%) |
Apr 17, 2015 | 90.87 | 91.03 | 89.95 | 90.22 | 7,759,800 | -1.02(-1.12%) |
Apr 16, 2015 | 91.22 | 91.74 | 90.96 | 91.24 | 4,986,250 | -0.06(-0.07%) |
Apr 15, 2015 | 92.22 | 92.72 | 91.25 | 91.31 | 5,232,082 | -0.48(-0.53%) |
Apr 14, 2015 | 91.91 | 92.54 | 91.03 | 91.79 | 5,060,069 | -0.31(-0.34%) |
Apr 13, 2015 | 92.52 | 92.90 | 92.03 | 92.10 | 3,705,014 | -0.64(-0.69%) |
Apr 10, 2015 | 92.13 | 93.08 | 92.09 | 92.75 | 4,545,209 | +0.54(+0.58%) |
Apr 09, 2015 | 92.92 | 93.56 | 91.86 | 92.21 | 5,807,450 | -0.82(-0.88%) |
Apr 08, 2015 | 91.72 | 93.21 | 91.61 | 93.03 | 4,663,767 | +1.04(+1.13%) |
Apr 07, 2015 | 92.42 | 93.19 | 91.93 | 91.99 | 3,962,897 | -0.52(-0.57%) |
Apr 06, 2015 | 91.31 | 93.00 | 91.27 | 92.51 | 4,038,242 | +0.33(+0.36%) |
Apr 02, 2015 | 90.63 | 92.18 | 92.18 | 92.18 | 5,050,594 | +1.13(+1.25%) |
Apr 01, 2015 | 91.65 | 91.75 | 90.49 | 91.05 | 5,886,483 | -0.39(-0.42%) |
Mar 31, 2015 | 91.51 | 92.85 | 91.39 | 91.44 | 5,129,952 | -0.82(-0.89%) |
Mar 30, 2015 | 92.52 | 93.40 | 92.18 | 92.26 | 4,927,182 | +0.62(+0.68%) |
Mar 27, 2015 | 90.20 | 91.93 | 90.14 | 91.64 | 4,820,135 | +1.20(+1.33%) |
Mar 26, 2015 | 91.23 | 91.29 | 89.82 | 90.44 | 6,721,405 | -1.05(-1.15%) |
Mar 25, 2015 | 93.33 | 93.85 | 91.46 | 91.49 | 5,871,135 | -1.99(-2.13%) |
Mar 24, 2015 | 93.52 | 94.83 | 93.39 | 93.48 | 5,003,211 | +0.06(+0.07%) |
Mar 23, 2015 | 94.20 | 94.77 | 93.42 | 93.42 | 5,088,364 | -1.14(-1.21%) |
Mar 20, 2015 | 93.00 | 94.96 | 92.82 | 94.56 | 10,494,296 | +1.88(+2.02%) |
Mar 19, 2015 | 93.53 | 93.70 | 92.61 | 92.68 | 4,405,446 | -0.74(-0.79%) |
Mar 18, 2015 | 92.88 | 93.70 | 91.19 | 93.42 | 5,931,083 | +0.40(+0.43%) |
Mar 17, 2015 | 92.92 | 93.42 | 92.67 | 93.02 | 4,617,128 | -0.74(-0.79%) |
Mar 16, 2015 | 92.82 | 93.85 | 92.81 | 93.76 | 5,989,336 | +1.35(+1.46%) |
Mar 13, 2015 | 93.35 | 93.61 | 91.75 | 92.41 | 5,749,025 | -1.03(-1.10%) |
Mar 12, 2015 | 91.63 | 93.73 | 91.56 | 93.44 | 7,134,442 | +2.44(+2.68%) |
Mar 11, 2015 | 90.69 | 91.59 | 90.47 | 91.00 | 5,413,020 | +0.41(+0.45%) |
Mar 10, 2015 | 91.63 | 92.02 | 90.59 | 90.59 | 7,063,639 | -1.69(-1.83%) |
Mar 09, 2015 | 91.58 | 92.46 | 91.58 | 92.28 | 6,683,201 | +0.64(+0.70%) |
Mar 06, 2015 | 92.85 | 92.85 | 91.28 | 91.64 | 6,455,863 | -1.17(-1.26%) |
Mar 05, 2015 | 92.26 | 92.96 | 92.13 | 92.81 | 5,106,781 | +0.92(+1.00%) |
Mar 04, 2015 | 92.39 | 92.46 | 91.48 | 91.89 | 4,744,102 | -1.05(-1.13%) |
Mar 03, 2015 | 92.97 | 92.98 | 91.92 | 92.94 | 4,726,809 | -0.04(-0.04%) |
Mar 02, 2015 | 91.97 | 93.73 | 91.97 | 92.98 | 7,458,359 | +1.10(+1.19%) |
Feb 27, 2015 | 92.23 | 92.62 | 91.72 | 91.88 | 7,159,494 | -0.50(-0.55%) |
Feb 26, 2015 | 92.88 | 93.22 | 92.24 | 92.38 | 7,055,767 | -0.74(-0.80%) |
Feb 25, 2015 | 93.96 | 93.96 | 92.76 | 93.13 | 9,151,762 | -0.35(-0.38%) |
Feb 24, 2015 | 94.08 | 94.42 | 92.24 | 93.48 | 15,950,871 | +3.58(+3.98%) |
Feb 23, 2015 | 90.47 | 90.61 | 89.52 | 89.90 | 7,020,943 | +0.03(+0.04%) |
Feb 20, 2015 | 88.73 | 89.88 | 88.12 | 89.87 | 9,087,178 | +1.04(+1.17%) |
Feb 19, 2015 | 89.69 | 90.04 | 88.58 | 88.83 | 7,381,782 | -0.84(-0.94%) |
Feb 18, 2015 | 89.36 | 89.81 | 88.88 | 89.67 | 4,660,413 | -0.01(-0.01%) |
Feb 17, 2015 | 89.43 | 89.86 | 88.57 | 89.68 | 7,530,483 | +0.09(+0.10%) |
Feb 13, 2015 | 89.69 | 89.59 | 89.59 | 89.59 | 6,367,707 | -0.22(-0.24%) |
Feb 12, 2015 | 88.73 | 89.84 | 88.24 | 89.81 | 5,734,570 | +1.48(+1.68%) |
Feb 11, 2015 | 88.56 | 88.72 | 87.92 | 88.32 | 5,687,238 | -0.29(-0.33%) |
Feb 10, 2015 | 87.11 | 88.76 | 87.00 | 88.61 | 6,563,367 | +1.87(+2.15%) |
Feb 09, 2015 | 87.18 | 87.64 | 86.51 | 86.75 | 5,299,997 | -0.56(-0.64%) |
Feb 06, 2015 | 87.50 | 87.87 | 86.84 | 87.31 | 5,274,986 | +0.04(+0.05%) |
Feb 05, 2015 | 87.26 | 87.55 | 86.60 | 87.27 | 5,584,890 | +0.46(+0.54%) |
Feb 04, 2015 | 85.75 | 87.28 | 85.47 | 86.80 | 8,449,325 | +0.94(+1.09%) |
Feb 03, 2015 | 83.98 | 85.93 | 83.92 | 85.87 | 7,455,797 | +2.25(+2.69%) |