Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 94.67 | 97.13 | 94.17 | 96.62 | 234,540 | +2.01(+2.12%) |
Feb 26, 2016 | 96.97 | 97.17 | 94.15 | 94.61 | 162,677 | -2.12(-2.19%) |
Feb 25, 2016 | 94.87 | 96.88 | 93.78 | 96.73 | 176,746 | +2.10(+2.22%) |
Feb 24, 2016 | 92.88 | 95.34 | 92.33 | 94.63 | 246,849 | +0.60(+0.64%) |
Feb 23, 2016 | 94.35 | 95.21 | 93.81 | 94.03 | 180,166 | -0.79(-0.83%) |
Feb 22, 2016 | 94.32 | 95.36 | 93.80 | 94.82 | 248,199 | +1.59(+1.71%) |
Feb 19, 2016 | 92.02 | 93.63 | 91.23 | 93.23 | 158,688 | +1.12(+1.22%) |
Feb 18, 2016 | 93.92 | 94.09 | 91.67 | 92.11 | 233,199 | -1.67(-1.78%) |
Feb 17, 2016 | 95.10 | 95.61 | 93.04 | 93.78 | 292,747 | -0.98(-1.03%) |
Feb 16, 2016 | 95.05 | 96.06 | 93.72 | 94.76 | 358,021 | +0.72(+0.77%) |
Feb 12, 2016 | 93.68 | 94.04 | 94.04 | 94.04 | 289,700 | +1.29(+1.39%) |
Feb 11, 2016 | 92.42 | 94.22 | 91.83 | 92.75 | 310,685 | -1.02(-1.09%) |
Feb 10, 2016 | 94.26 | 96.83 | 93.52 | 93.77 | 266,076 | -0.05(-0.05%) |
Feb 09, 2016 | 92.73 | 94.96 | 91.82 | 93.82 | 348,873 | +0.28(+0.30%) |
Feb 08, 2016 | 90.45 | 93.99 | 90.45 | 93.54 | 393,240 | +2.47(+2.71%) |
Feb 05, 2016 | 94.21 | 95.46 | 90.62 | 91.07 | 395,999 | -1.79(-1.93%) |
Feb 04, 2016 | 82.01 | 98.66 | 82.01 | 92.86 | 851,669 | +12.14(+15.04%) |
Feb 03, 2016 | 81.48 | 81.48 | 78.08 | 80.72 | 243,463 | -0.23(-0.28%) |
Feb 02, 2016 | 80.93 | 81.45 | 79.89 | 80.95 | 218,275 | -0.64(-0.78%) |
Feb 01, 2016 | 82.58 | 82.58 | 81.21 | 81.59 | 180,385 | -1.48(-1.78%) |
Jan 29, 2016 | 82.21 | 83.30 | 81.69 | 83.07 | 311,679 | +1.31(+1.60%) |
Jan 28, 2016 | 83.12 | 83.67 | 81.48 | 81.76 | 153,809 | -0.59(-0.72%) |
Jan 27, 2016 | 84.18 | 84.18 | 81.65 | 82.35 | 227,823 | -2.22(-2.63%) |
Jan 26, 2016 | 83.81 | 84.58 | 83.15 | 84.57 | 186,890 | +0.98(+1.17%) |
Jan 25, 2016 | 85.79 | 86.36 | 83.32 | 83.59 | 113,325 | -2.62(-3.04%) |
Jan 22, 2016 | 85.84 | 86.62 | 85.12 | 86.21 | 211,279 | +1.62(+1.92%) |
Jan 21, 2016 | 88.11 | 88.26 | 84.10 | 84.59 | 237,729 | -3.33(-3.79%) |
Jan 20, 2016 | 85.80 | 89.00 | 84.47 | 87.92 | 228,652 | +1.31(+1.51%) |
Jan 19, 2016 | 88.54 | 88.54 | 85.68 | 86.61 | 210,651 | -1.09(-1.24%) |
Jan 15, 2016 | 86.03 | 87.70 | 87.70 | 87.70 | 255,400 | -0.02(-0.02%) |
Jan 14, 2016 | 87.13 | 88.23 | 85.88 | 87.72 | 212,197 | +1.14(+1.32%) |
Jan 13, 2016 | 87.96 | 88.88 | 85.00 | 86.58 | 208,530 | -1.38(-1.57%) |
Jan 12, 2016 | 88.78 | 89.32 | 86.32 | 87.96 | 195,750 | -0.18(-0.20%) |
Jan 11, 2016 | 87.40 | 88.55 | 87.24 | 88.14 | 159,162 | +1.29(+1.49%) |
Jan 08, 2016 | 89.67 | 90.68 | 86.69 | 86.85 | 167,221 | -2.25(-2.53%) |
Jan 07, 2016 | 91.07 | 92.74 | 89.05 | 89.10 | 382,862 | -1.41(-1.56%) |
Jan 06, 2016 | 90.67 | 91.12 | 89.45 | 90.51 | 173,381 | -1.19(-1.30%) |
Jan 05, 2016 | 89.92 | 92.14 | 89.41 | 91.70 | 171,819 | +2.12(+2.37%) |
Jan 04, 2016 | 91.38 | 91.42 | 88.85 | 89.58 | 210,048 | -3.20(-3.45%) |
Dec 31, 2015 | 93.99 | 92.78 | 92.78 | 92.78 | 152,000 | -1.77(-1.87%) |
Dec 30, 2015 | 95.07 | 95.58 | 94.28 | 94.55 | 71,397 | -0.68(-0.71%) |
Dec 29, 2015 | 94.96 | 95.75 | 94.36 | 95.23 | 122,613 | +0.91(+0.96%) |
Dec 28, 2015 | 94.50 | 95.07 | 93.44 | 94.32 | 153,562 | -0.23(-0.24%) |
Dec 24, 2015 | 94.75 | 94.55 | 94.55 | 94.55 | 41,500 | -0.26(-0.27%) |
Dec 23, 2015 | 94.90 | 95.54 | 94.29 | 94.81 | 167,802 | +0.24(+0.25%) |
Dec 22, 2015 | 93.80 | 94.75 | 92.28 | 94.57 | 141,810 | +1.37(+1.47%) |
Dec 21, 2015 | 93.63 | 94.80 | 92.63 | 93.20 | 110,328 | +0.07(+0.08%) |
Dec 18, 2015 | 99.16 | 99.54 | 93.09 | 93.13 | 394,008 | -6.02(-6.07%) |
Dec 17, 2015 | 96.34 | 102.46 | 95.83 | 99.15 | 337,141 | +4.48(+4.73%) |
Dec 16, 2015 | 94.00 | 95.01 | 92.57 | 94.67 | 220,558 | +0.69(+0.73%) |
Dec 15, 2015 | 94.00 | 94.19 | 93.49 | 93.98 | 177,287 | +0.27(+0.29%) |
Dec 14, 2015 | 93.19 | 94.33 | 92.51 | 93.71 | 239,362 | +0.51(+0.55%) |
Dec 11, 2015 | 96.03 | 96.40 | 93.02 | 93.20 | 229,845 | -4.31(-4.42%) |
Dec 10, 2015 | 97.92 | 98.25 | 96.47 | 97.51 | 202,643 | -0.19(-0.19%) |
Dec 09, 2015 | 101.40 | 103.03 | 97.53 | 97.70 | 271,058 | -5.33(-5.17%) |
Dec 08, 2015 | 97.85 | 103.35 | 97.29 | 103.03 | 233,143 | +3.68(+3.70%) |
Dec 07, 2015 | 101.32 | 101.55 | 98.64 | 99.35 | 160,615 | -2.29(-2.25%) |
Dec 04, 2015 | 100.44 | 102.23 | 99.59 | 101.64 | 173,309 | +1.17(+1.16%) |
Dec 03, 2015 | 103.62 | 103.90 | 100.16 | 100.47 | 145,418 | -2.63(-2.55%) |
Dec 02, 2015 | 103.02 | 103.70 | 102.39 | 103.10 | 96,213 | -0.21(-0.20%) |
Dec 01, 2015 | 100.39 | 104.09 | 100.10 | 103.31 | 137,876 | +3.05(+3.04%) |
Nov 30, 2015 | 100.14 | 100.87 | 99.64 | 100.26 | 212,576 | +0.10(+0.10%) |
Nov 27, 2015 | 99.62 | 100.55 | 99.23 | 100.16 | 49,973 | +0.52(+0.52%) |
Nov 25, 2015 | 99.56 | 99.64 | 99.64 | 99.64 | 84,000 | -0.05(-0.05%) |
Nov 24, 2015 | 98.25 | 100.14 | 97.70 | 99.69 | 114,671 | +0.77(+0.78%) |
Nov 23, 2015 | 98.35 | 99.50 | 98.03 | 98.92 | 73,990 | +0.13(+0.13%) |
Nov 20, 2015 | 98.23 | 99.64 | 97.95 | 98.79 | 67,632 | +1.21(+1.24%) |
Nov 19, 2015 | 97.76 | 98.58 | 97.18 | 97.58 | 139,591 | -0.29(-0.30%) |
Nov 18, 2015 | 97.18 | 98.01 | 96.57 | 97.87 | 98,569 | +0.94(+0.97%) |
Nov 17, 2015 | 97.25 | 97.87 | 96.58 | 96.93 | 110,759 | -0.09(-0.09%) |
Nov 16, 2015 | 95.75 | 97.63 | 95.75 | 97.02 | 121,376 | +1.04(+1.08%) |
Nov 13, 2015 | 97.67 | 97.94 | 95.95 | 95.98 | 162,110 | -2.08(-2.12%) |
Nov 12, 2015 | 98.73 | 99.72 | 97.76 | 98.06 | 447,902 | -2.07(-2.07%) |
Nov 11, 2015 | 101.44 | 101.73 | 100.10 | 100.13 | 87,747 | -1.37(-1.35%) |
Nov 10, 2015 | 99.33 | 101.53 | 99.33 | 101.50 | 134,704 | +1.98(+1.99%) |
Nov 09, 2015 | 100.22 | 100.28 | 99.38 | 99.52 | 169,777 | -1.07(-1.06%) |
Nov 06, 2015 | 100.45 | 100.98 | 99.40 | 100.59 | 98,273 | +0.27(+0.27%) |
Nov 05, 2015 | 100.59 | 101.13 | 99.58 | 100.32 | 121,043 | -0.26(-0.26%) |
Nov 04, 2015 | 99.44 | 101.40 | 99.09 | 100.58 | 166,004 | +1.26(+1.27%) |
Nov 03, 2015 | 98.59 | 99.52 | 97.99 | 99.32 | 222,358 | +0.57(+0.58%) |
Nov 02, 2015 | 97.00 | 99.73 | 96.48 | 98.75 | 251,546 | +1.71(+1.76%) |
Oct 30, 2015 | 96.51 | 97.99 | 95.81 | 97.04 | 335,191 | +1.04(+1.08%) |
Oct 29, 2015 | 90.10 | 97.42 | 90.10 | 96.00 | 490,004 | +6.79(+7.61%) |
Oct 28, 2015 | 85.11 | 89.63 | 85.11 | 89.21 | 250,159 | +4.39(+5.18%) |
Oct 27, 2015 | 84.39 | 85.37 | 84.39 | 84.82 | 138,566 | +0.01(+0.01%) |
Oct 26, 2015 | 84.95 | 85.68 | 84.35 | 84.81 | 76,743 | -0.16(-0.19%) |
Oct 23, 2015 | 83.62 | 85.03 | 83.02 | 84.97 | 144,624 | +1.81(+2.18%) |
Oct 22, 2015 | 81.40 | 83.16 | 80.69 | 83.16 | 140,486 | +2.05(+2.53%) |
Oct 21, 2015 | 82.24 | 82.73 | 80.89 | 81.11 | 88,109 | -1.09(-1.33%) |
Oct 20, 2015 | 82.50 | 82.89 | 81.68 | 82.20 | 103,434 | -0.45(-0.54%) |
Oct 19, 2015 | 81.66 | 82.95 | 81.30 | 82.65 | 88,012 | +0.63(+0.77%) |
Oct 16, 2015 | 82.12 | 82.74 | 81.36 | 82.02 | 88,085 | +0.22(+0.27%) |
Oct 15, 2015 | 81.27 | 81.94 | 79.81 | 81.80 | 111,265 | +0.93(+1.15%) |
Oct 14, 2015 | 82.33 | 82.99 | 80.65 | 80.87 | 87,667 | -1.59(-1.93%) |
Oct 13, 2015 | 82.05 | 83.48 | 82.04 | 82.46 | 186,355 | +0.14(+0.17%) |
Oct 12, 2015 | 81.57 | 82.65 | 81.12 | 82.32 | 80,563 | +0.72(+0.88%) |
Oct 09, 2015 | 81.83 | 82.02 | 81.44 | 81.60 | 76,623 | -0.18(-0.22%) |
Oct 08, 2015 | 79.85 | 81.85 | 79.85 | 81.78 | 135,115 | +1.74(+2.17%) |
Oct 07, 2015 | 78.05 | 80.25 | 78.05 | 80.04 | 121,647 | +2.26(+2.91%) |
Oct 06, 2015 | 77.62 | 78.46 | 77.50 | 77.78 | 130,081 | +0.04(+0.05%) |
Oct 05, 2015 | 75.29 | 78.09 | 75.16 | 77.74 | 162,784 | +3.17(+4.25%) |
Oct 02, 2015 | 72.60 | 74.58 | 72.19 | 74.57 | 106,496 | +0.99(+1.35%) |
Oct 01, 2015 | 73.95 | 74.36 | 72.70 | 73.58 | 109,512 | -0.39(-0.53%) |
Sep 30, 2015 | 74.61 | 75.04 | 73.38 | 73.97 | 154,304 | -0.16(-0.22%) |
Sep 29, 2015 | 74.86 | 74.95 | 73.52 | 74.13 | 96,321 | -0.73(-0.98%) |
Sep 28, 2015 | 76.82 | 76.82 | 74.80 | 74.86 | 162,743 | -2.13(-2.77%) |
Sep 25, 2015 | 76.61 | 77.69 | 75.88 | 76.99 | 196,199 | +1.05(+1.38%) |
Sep 24, 2015 | 75.55 | 76.13 | 75.00 | 75.94 | 114,764 | -0.03(-0.04%) |
Sep 23, 2015 | 76.52 | 76.97 | 75.51 | 75.97 | 94,427 | -0.40(-0.52%) |
Sep 22, 2015 | 75.89 | 77.00 | 75.60 | 76.37 | 170,054 | -0.30(-0.39%) |
Sep 21, 2015 | 76.09 | 77.60 | 75.62 | 76.67 | 128,002 | +1.28(+1.70%) |
Sep 18, 2015 | 76.91 | 77.22 | 75.23 | 75.39 | 228,267 | -2.60(-3.33%) |
Sep 17, 2015 | 77.62 | 79.25 | 77.40 | 77.99 | 147,647 | +0.14(+0.18%) |
Sep 16, 2015 | 77.74 | 78.36 | 77.51 | 77.85 | 90,544 | +0.26(+0.34%) |
Sep 15, 2015 | 76.47 | 78.00 | 76.47 | 77.59 | 58,111 | +1.04(+1.36%) |
Sep 14, 2015 | 77.40 | 77.48 | 76.53 | 76.55 | 77,048 | -0.76(-0.98%) |
Sep 11, 2015 | 76.57 | 77.56 | 76.29 | 77.31 | 86,507 | +0.37(+0.48%) |
Sep 10, 2015 | 75.89 | 77.26 | 75.76 | 76.94 | 129,623 | +1.04(+1.37%) |
Sep 09, 2015 | 76.90 | 77.45 | 75.84 | 75.90 | 103,279 | -0.41(-0.54%) |
Sep 08, 2015 | 76.73 | 77.11 | 75.47 | 76.31 | 182,721 | +0.47(+0.62%) |
Sep 04, 2015 | 75.66 | 75.84 | 75.84 | 75.84 | 119,600 | -0.93(-1.21%) |
Sep 03, 2015 | 77.15 | 78.16 | 76.63 | 76.77 | 108,962 | -0.28(-0.36%) |
Sep 02, 2015 | 76.54 | 77.10 | 75.34 | 77.05 | 224,667 | +1.29(+1.70%) |
Sep 01, 2015 | 76.92 | 77.37 | 75.36 | 75.76 | 115,795 | -2.66(-3.39%) |
Aug 31, 2015 | 78.05 | 78.85 | 78.03 | 78.42 | 127,052 | -0.05(-0.06%) |
Aug 28, 2015 | 77.83 | 78.56 | 77.15 | 78.47 | 233,707 | +0.24(+0.31%) |
Aug 27, 2015 | 77.99 | 79.09 | 77.07 | 78.23 | 143,688 | +0.92(+1.19%) |
Aug 26, 2015 | 76.57 | 77.55 | 75.17 | 77.31 | 136,990 | +2.22(+2.96%) |
Aug 25, 2015 | 78.13 | 78.13 | 74.93 | 75.09 | 259,692 | -1.83(-2.38%) |
Aug 24, 2015 | 76.69 | 79.68 | 73.80 | 76.92 | 169,740 | -3.54(-4.40%) |
Aug 21, 2015 | 81.57 | 82.45 | 79.98 | 80.46 | 148,897 | -1.74(-2.12%) |
Aug 20, 2015 | 82.48 | 83.34 | 82.18 | 82.20 | 91,643 | -1.21(-1.45%) |
Aug 19, 2015 | 83.83 | 84.12 | 83.01 | 83.41 | 107,806 | -0.51(-0.61%) |
Aug 18, 2015 | 84.50 | 85.17 | 83.50 | 83.92 | 114,920 | -0.84(-0.99%) |
Aug 17, 2015 | 84.22 | 85.22 | 84.01 | 84.76 | 155,319 | +0.31(+0.37%) |
Aug 14, 2015 | 84.86 | 84.98 | 83.72 | 84.45 | 161,766 | +0.20(+0.24%) |
Aug 13, 2015 | 84.53 | 85.92 | 81.65 | 84.25 | 346,210 | +1.61(+1.95%) |
Aug 12, 2015 | 82.04 | 83.25 | 80.76 | 82.64 | 143,638 | +0.26(+0.32%) |
Aug 11, 2015 | 81.82 | 82.51 | 80.92 | 82.38 | 156,239 | -0.42(-0.51%) |
Aug 10, 2015 | 82.64 | 83.48 | 82.56 | 82.80 | 168,680 | +0.74(+0.90%) |
Aug 07, 2015 | 81.42 | 82.30 | 80.63 | 82.06 | 107,946 | +0.31(+0.38%) |
Aug 06, 2015 | 82.75 | 82.75 | 81.30 | 81.75 | 142,465 | -0.60(-0.73%) |
Aug 05, 2015 | 82.44 | 83.14 | 81.83 | 82.35 | 81,454 | +0.67(+0.82%) |
Aug 04, 2015 | 81.95 | 82.75 | 81.37 | 81.68 | 65,630 | -0.17(-0.21%) |
Aug 03, 2015 | 82.33 | 82.33 | 80.98 | 81.85 | 68,955 | -0.28(-0.34%) |
Jul 31, 2015 | 82.53 | 82.85 | 81.60 | 82.13 | 96,360 | -0.09(-0.11%) |
Jul 30, 2015 | 82.06 | 82.58 | 80.99 | 82.22 | 87,294 | +0.01(+0.01%) |
Jul 29, 2015 | 80.98 | 82.48 | 80.98 | 82.21 | 65,483 | +1.36(+1.68%) |
Jul 28, 2015 | 80.50 | 81.37 | 79.46 | 80.85 | 118,962 | +1.64(+2.07%) |
Jul 27, 2015 | 80.37 | 80.37 | 79.03 | 79.21 | 61,833 | -1.14(-1.42%) |
Jul 24, 2015 | 81.49 | 81.49 | 80.09 | 80.35 | 116,329 | -0.91(-1.12%) |
Jul 23, 2015 | 82.33 | 82.47 | 81.15 | 81.26 | 110,346 | -0.71(-0.87%) |
Jul 22, 2015 | 81.69 | 82.36 | 81.15 | 81.97 | 76,282 | +0.29(+0.36%) |
Jul 21, 2015 | 82.38 | 83.45 | 81.47 | 81.68 | 86,866 | -0.86(-1.04%) |
Jul 20, 2015 | 83.37 | 83.37 | 82.29 | 82.54 | 68,471 | -0.58(-0.70%) |
Jul 17, 2015 | 83.78 | 84.14 | 82.88 | 83.12 | 70,536 | -0.78(-0.93%) |
Jul 16, 2015 | 83.21 | 84.08 | 83.03 | 83.90 | 176,660 | +1.16(+1.40%) |
Jul 15, 2015 | 81.90 | 82.88 | 81.10 | 82.74 | 140,667 | +0.82(+1.00%) |
Jul 14, 2015 | 81.73 | 82.34 | 81.30 | 81.92 | 79,161 | +0.26(+0.32%) |
Jul 13, 2015 | 81.35 | 82.00 | 81.11 | 81.66 | 69,836 | +1.14(+1.42%) |
Jul 10, 2015 | 82.11 | 82.11 | 79.77 | 80.52 | 151,233 | -0.45(-0.56%) |
Jul 09, 2015 | 81.01 | 81.52 | 80.70 | 80.97 | 146,830 | +0.88(+1.10%) |
Jul 08, 2015 | 80.34 | 80.53 | 79.45 | 80.09 | 102,101 | -0.75(-0.93%) |
Jul 07, 2015 | 81.27 | 81.27 | 79.79 | 80.84 | 103,119 | -0.41(-0.50%) |
Jul 06, 2015 | 80.46 | 81.61 | 80.01 | 81.25 | 103,335 | +0.08(+0.10%) |
Jul 02, 2015 | 81.85 | 81.17 | 81.17 | 81.17 | 102,500 | -0.45(-0.55%) |
Jul 01, 2015 | 81.50 | 82.08 | 80.99 | 81.62 | 134,408 | +0.73(+0.90%) |
Jun 30, 2015 | 82.37 | 82.85 | 80.70 | 80.89 | 167,186 | -0.88(-1.08%) |
Jun 29, 2015 | 83.70 | 83.97 | 81.66 | 81.77 | 132,007 | -2.48(-2.94%) |
Jun 26, 2015 | 84.65 | 84.65 | 83.71 | 84.25 | 231,045 | -0.05(-0.06%) |
Jun 25, 2015 | 85.14 | 85.14 | 83.41 | 84.30 | 233,934 | -0.84(-0.99%) |
Jun 24, 2015 | 86.48 | 86.82 | 84.70 | 85.14 | 137,152 | -1.18(-1.37%) |
Jun 23, 2015 | 85.87 | 86.37 | 85.09 | 86.32 | 350,193 | +0.82(+0.96%) |
Jun 22, 2015 | 85.72 | 86.39 | 85.20 | 85.50 | 212,541 | +0.51(+0.60%) |
Jun 19, 2015 | 85.62 | 85.62 | 84.63 | 84.99 | 136,644 | -0.43(-0.50%) |
Jun 18, 2015 | 85.43 | 85.59 | 84.76 | 85.42 | 109,922 | +0.38(+0.45%) |
Jun 17, 2015 | 85.33 | 85.54 | 84.65 | 85.04 | 52,571 | -0.01(-0.01%) |
Jun 16, 2015 | 84.13 | 85.57 | 83.77 | 85.05 | 96,754 | +0.79(+0.94%) |
Jun 15, 2015 | 84.79 | 84.79 | 83.60 | 84.26 | 95,080 | -0.97(-1.14%) |
Jun 12, 2015 | 85.23 | 85.83 | 84.66 | 85.23 | 87,038 | -0.28(-0.33%) |
Jun 11, 2015 | 85.94 | 85.98 | 85.18 | 85.51 | 84,352 | -0.43(-0.50%) |
Jun 10, 2015 | 84.47 | 86.01 | 84.25 | 85.94 | 123,967 | +1.72(+2.04%) |
Jun 09, 2015 | 84.73 | 84.73 | 83.62 | 84.22 | 77,646 | -0.01(-0.01%) |
Jun 08, 2015 | 85.16 | 85.33 | 84.06 | 84.23 | 60,280 | -1.09(-1.28%) |
Jun 05, 2015 | 84.77 | 85.67 | 84.29 | 85.32 | 100,909 | +0.30(+0.35%) |
Jun 04, 2015 | 86.54 | 86.90 | 84.72 | 85.02 | 115,560 | -2.04(-2.34%) |
Jun 03, 2015 | 85.99 | 87.21 | 85.75 | 87.06 | 69,787 | +1.31(+1.53%) |
Jun 02, 2015 | 85.44 | 86.50 | 84.60 | 85.75 | 58,877 | -0.21(-0.24%) |
Jun 01, 2015 | 85.62 | 86.51 | 85.05 | 85.96 | 154,031 | +0.34(+0.40%) |
May 29, 2015 | 86.59 | 87.03 | 85.28 | 85.62 | 90,942 | -0.96(-1.11%) |
May 28, 2015 | 86.48 | 86.80 | 85.94 | 86.58 | 84,474 | +0.09(+0.10%) |
May 27, 2015 | 85.51 | 86.69 | 85.33 | 86.49 | 77,271 | +0.85(+0.99%) |
May 26, 2015 | 86.85 | 86.99 | 85.37 | 85.64 | 92,101 | -1.36(-1.56%) |
May 22, 2015 | 87.73 | 87.00 | 87.00 | 87.00 | 118,300 | -0.94(-1.07%) |
May 21, 2015 | 89.00 | 89.47 | 87.85 | 87.94 | 102,143 | -1.06(-1.19%) |
May 20, 2015 | 89.11 | 89.50 | 88.84 | 89.00 | 177,440 | -0.23(-0.26%) |
May 19, 2015 | 89.00 | 89.52 | 88.62 | 89.23 | 131,740 | +0.08(+0.09%) |
May 18, 2015 | 88.79 | 89.44 | 88.55 | 89.15 | 197,716 | +0.36(+0.41%) |
May 15, 2015 | 88.80 | 88.97 | 88.08 | 88.79 | 74,201 | +0.11(+0.12%) |
May 14, 2015 | 88.09 | 88.93 | 87.90 | 88.68 | 94,118 | +0.83(+0.94%) |
May 13, 2015 | 87.56 | 88.14 | 86.98 | 87.85 | 104,971 | +0.54(+0.62%) |
May 12, 2015 | 88.18 | 88.18 | 86.95 | 87.31 | 156,617 | -1.50(-1.69%) |
May 11, 2015 | 89.67 | 89.83 | 88.48 | 88.81 | 133,086 | -1.01(-1.12%) |
May 08, 2015 | 89.06 | 90.09 | 88.90 | 89.82 | 137,463 | +1.40(+1.58%) |
May 07, 2015 | 87.97 | 88.57 | 87.80 | 88.42 | 92,647 | +0.16(+0.18%) |
May 06, 2015 | 89.07 | 89.07 | 87.78 | 88.26 | 155,403 | -0.43(-0.48%) |
May 05, 2015 | 89.96 | 89.96 | 87.81 | 88.69 | 165,762 | -1.26(-1.40%) |
May 04, 2015 | 89.63 | 90.56 | 89.38 | 89.95 | 159,342 | +0.31(+0.35%) |
May 01, 2015 | 88.57 | 89.98 | 87.95 | 89.64 | 176,004 | +1.40(+1.59%) |
Apr 30, 2015 | 88.99 | 91.72 | 87.42 | 88.24 | 262,275 | +1.86(+2.15%) |
Apr 29, 2015 | 87.87 | 88.49 | 85.58 | 86.38 | 198,881 | -2.09(-2.36%) |
Apr 28, 2015 | 87.37 | 89.37 | 86.90 | 88.47 | 147,627 | +0.92(+1.05%) |
Apr 27, 2015 | 89.24 | 89.98 | 87.20 | 87.55 | 107,751 | -1.55(-1.74%) |
Apr 24, 2015 | 89.81 | 89.92 | 89.00 | 89.10 | 74,623 | -0.81(-0.90%) |
Apr 23, 2015 | 89.32 | 90.30 | 88.98 | 89.91 | 144,162 | +0.96(+1.08%) |
Apr 22, 2015 | 88.16 | 90.00 | 87.88 | 88.95 | 202,426 | +0.67(+0.76%) |
Apr 21, 2015 | 87.59 | 88.41 | 87.26 | 88.28 | 85,695 | +0.95(+1.09%) |
Apr 20, 2015 | 86.17 | 87.40 | 86.06 | 87.33 | 80,885 | +1.39(+1.62%) |
Apr 17, 2015 | 85.98 | 86.18 | 85.07 | 85.94 | 102,524 | -0.81(-0.93%) |
Apr 16, 2015 | 86.60 | 86.98 | 85.97 | 86.75 | 112,052 | -0.02(-0.02%) |
Apr 15, 2015 | 87.28 | 87.34 | 86.46 | 86.77 | 98,472 | -0.09(-0.10%) |
Apr 14, 2015 | 87.44 | 87.44 | 86.40 | 86.86 | 89,271 | -0.54(-0.62%) |
Apr 13, 2015 | 87.67 | 87.95 | 87.33 | 87.40 | 71,414 | -0.41(-0.47%) |
Apr 10, 2015 | 87.95 | 88.24 | 87.41 | 87.81 | 59,422 | +0.24(+0.27%) |
Apr 09, 2015 | 88.06 | 88.54 | 86.78 | 87.57 | 52,853 | -0.77(-0.87%) |
Apr 08, 2015 | 87.64 | 88.68 | 87.47 | 88.34 | 109,391 | +0.67(+0.76%) |
Apr 07, 2015 | 88.09 | 88.32 | 87.58 | 87.67 | 242,017 | -0.41(-0.47%) |
Apr 06, 2015 | 88.00 | 88.56 | 87.61 | 88.08 | 137,963 | -0.25(-0.28%) |
Apr 02, 2015 | 89.25 | 88.33 | 88.33 | 88.33 | 124,300 | -0.66(-0.74%) |
Apr 01, 2015 | 89.62 | 89.75 | 88.60 | 88.99 | 141,262 | -0.93(-1.03%) |
Mar 31, 2015 | 90.51 | 91.23 | 89.70 | 89.92 | 241,563 | -0.84(-0.93%) |
Mar 30, 2015 | 89.08 | 92.20 | 89.08 | 90.76 | 235,034 | +2.32(+2.62%) |
Mar 27, 2015 | 87.58 | 88.84 | 86.73 | 88.44 | 116,393 | +0.82(+0.94%) |
Mar 26, 2015 | 86.69 | 87.80 | 86.22 | 87.62 | 124,466 | +0.40(+0.46%) |
Mar 25, 2015 | 89.81 | 89.97 | 87.13 | 87.22 | 220,294 | -2.45(-2.73%) |
Mar 24, 2015 | 89.32 | 89.87 | 88.70 | 89.67 | 161,022 | +0.14(+0.16%) |
Mar 23, 2015 | 88.87 | 89.98 | 88.45 | 89.53 | 164,617 | +0.53(+0.60%) |
Mar 20, 2015 | 88.57 | 89.10 | 88.20 | 89.00 | 247,393 | +1.18(+1.34%) |
Mar 19, 2015 | 87.62 | 88.08 | 87.40 | 87.82 | 130,809 | +0.04(+0.05%) |
Mar 18, 2015 | 86.52 | 87.97 | 85.84 | 87.78 | 106,481 | +1.28(+1.48%) |
Mar 17, 2015 | 86.66 | 87.11 | 86.30 | 86.50 | 147,435 | -0.18(-0.21%) |
Mar 16, 2015 | 86.69 | 87.33 | 86.35 | 86.68 | 144,843 | +0.71(+0.83%) |
Mar 13, 2015 | 87.02 | 87.02 | 85.23 | 85.97 | 83,324 | -0.97(-1.12%) |
Mar 12, 2015 | 86.15 | 87.17 | 85.77 | 86.94 | 95,599 | +1.15(+1.34%) |
Mar 11, 2015 | 85.69 | 86.41 | 85.11 | 85.79 | 98,059 | -0.06(-0.07%) |
Mar 10, 2015 | 87.00 | 87.74 | 85.77 | 85.85 | 80,724 | -1.73(-1.98%) |
Mar 09, 2015 | 86.78 | 87.60 | 86.78 | 87.58 | 102,703 | +0.78(+0.90%) |
Mar 06, 2015 | 87.20 | 87.32 | 86.04 | 86.80 | 145,809 | -0.88(-1.00%) |
Mar 05, 2015 | 88.02 | 88.31 | 86.80 | 87.68 | 107,014 | +0.01(+0.01%) |
Mar 04, 2015 | 88.47 | 88.78 | 87.41 | 87.67 | 116,980 | -0.87(-0.98%) |
Mar 03, 2015 | 88.65 | 88.92 | 87.75 | 88.54 | 95,697 | -0.31(-0.35%) |