Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 129.75 | 134.13 | 129.51 | 132.89 | 2,345,798 | +2.76(+2.12%) |
Aug 28, 2015 | 130.36 | 130.79 | 128.79 | 130.13 | 1,500,407 | -0.41(-0.31%) |
Aug 27, 2015 | 130.41 | 131.99 | 127.28 | 130.54 | 2,027,182 | +0.71(+0.55%) |
Aug 26, 2015 | 128.69 | 130.28 | 127.04 | 129.83 | 2,358,723 | +3.55(+2.81%) |
Aug 25, 2015 | 131.83 | 131.83 | 126.22 | 126.28 | 2,215,039 | -1.85(-1.44%) |
Aug 24, 2015 | 120.16 | 132.47 | 117.20 | 128.13 | 3,693,475 | -6.57(-4.88%) |
Aug 21, 2015 | 136.75 | 137.79 | 134.70 | 134.70 | 2,376,890 | -2.39(-1.74%) |
Aug 20, 2015 | 140.40 | 140.53 | 137.09 | 137.09 | 1,832,916 | -3.69(-2.62%) |
Aug 19, 2015 | 139.47 | 141.45 | 138.27 | 140.78 | 2,122,194 | +0.62(+0.44%) |
Aug 18, 2015 | 138.25 | 140.88 | 138.25 | 140.16 | 2,531,829 | +1.79(+1.30%) |
Aug 17, 2015 | 135.35 | 138.49 | 135.04 | 138.37 | 1,788,080 | +2.33(+1.71%) |
Aug 14, 2015 | 135.29 | 136.61 | 135.06 | 136.03 | 1,079,723 | +0.89(+0.66%) |
Aug 13, 2015 | 135.35 | 136.49 | 135.12 | 135.15 | 1,791,924 | -0.16(-0.12%) |
Aug 12, 2015 | 135.70 | 135.77 | 132.91 | 135.31 | 1,693,434 | -1.26(-0.92%) |
Aug 11, 2015 | 137.02 | 137.90 | 135.90 | 136.56 | 1,970,166 | -0.94(-0.69%) |
Aug 10, 2015 | 138.17 | 138.98 | 137.04 | 137.51 | 1,260,825 | -0.16(-0.12%) |
Aug 07, 2015 | 138.52 | 138.52 | 136.43 | 137.67 | 1,087,445 | -0.90(-0.65%) |
Aug 06, 2015 | 138.93 | 140.16 | 137.06 | 138.56 | 2,933,292 | -0.71(-0.51%) |
Aug 05, 2015 | 136.47 | 139.68 | 136.02 | 139.27 | 3,711,499 | +3.45(+2.54%) |
Aug 04, 2015 | 135.35 | 136.12 | 135.03 | 135.82 | 2,569,676 | +0.50(+0.37%) |
Aug 03, 2015 | 136.08 | 136.68 | 134.46 | 135.32 | 1,883,706 | -0.66(-0.49%) |
Jul 31, 2015 | 136.37 | 137.10 | 135.27 | 135.98 | 2,927,866 | +0.15(+0.11%) |
Jul 30, 2015 | 138.74 | 139.91 | 135.78 | 135.82 | 3,745,687 | -1.43(-1.04%) |
Jul 29, 2015 | 138.05 | 138.91 | 136.88 | 137.25 | 3,705,196 | -0.43(-0.32%) |
Jul 28, 2015 | 138.65 | 138.65 | 136.46 | 137.69 | 3,520,645 | -0.03(-0.02%) |
Jul 27, 2015 | 136.92 | 138.99 | 135.94 | 137.71 | 3,795,134 | +0.17(+0.12%) |
Jul 24, 2015 | 142.12 | 143.28 | 136.16 | 137.54 | 10,964,377 | -8.16(-5.60%) |
Jul 23, 2015 | 148.27 | 149.13 | 144.43 | 145.70 | 7,172,923 | +3.11(+2.18%) |
Jul 22, 2015 | 142.82 | 144.78 | 142.20 | 142.59 | 1,779,766 | -0.21(-0.15%) |
Jul 21, 2015 | 144.06 | 144.41 | 141.74 | 142.80 | 2,355,286 | -1.55(-1.07%) |
Jul 20, 2015 | 144.54 | 145.37 | 142.53 | 144.35 | 1,828,482 | -0.45(-0.31%) |
Jul 17, 2015 | 145.09 | 146.02 | 143.73 | 144.80 | 2,067,691 | -0.83(-0.57%) |
Jul 16, 2015 | 146.79 | 147.65 | 144.69 | 145.63 | 1,527,781 | -1.68(-1.14%) |
Jul 15, 2015 | 146.84 | 149.05 | 146.37 | 147.31 | 1,331,131 | +0.11(+0.08%) |
Jul 14, 2015 | 146.74 | 147.79 | 146.03 | 147.20 | 1,278,868 | +0.85(+0.58%) |
Jul 13, 2015 | 148.65 | 148.77 | 144.86 | 146.35 | 1,831,421 | -2.04(-1.37%) |
Jul 10, 2015 | 148.66 | 150.48 | 146.49 | 148.39 | 2,070,747 | +0.61(+0.42%) |
Jul 09, 2015 | 143.39 | 148.54 | 142.55 | 147.78 | 4,408,913 | +5.78(+4.07%) |
Jul 08, 2015 | 144.15 | 145.46 | 141.62 | 142.00 | 2,693,353 | -3.77(-2.58%) |
Jul 07, 2015 | 150.18 | 151.59 | 142.14 | 145.76 | 5,396,821 | -5.31(-3.52%) |
Jul 06, 2015 | 150.14 | 151.97 | 147.99 | 151.08 | 4,628,368 | -1.16(-0.76%) |
Jul 02, 2015 | 154.09 | 152.24 | 152.24 | 152.24 | 4,616,862 | -0.71(-0.46%) |
Jul 01, 2015 | 154.60 | 154.78 | 151.22 | 152.95 | 3,803,024 | +0.04(+0.02%) |
Jun 30, 2015 | 157.05 | 157.05 | 152.79 | 152.91 | 3,675,167 | -2.52(-1.62%) |
Jun 29, 2015 | 154.92 | 157.08 | 154.23 | 155.43 | 3,104,690 | -3.20(-2.02%) |
Jun 26, 2015 | 159.81 | 161.10 | 155.66 | 158.63 | 11,675,491 | -1.61(-1.01%) |
Jun 25, 2015 | 156.84 | 160.84 | 155.70 | 160.24 | 6,545,937 | +3.79(+2.43%) |
Jun 24, 2015 | 155.33 | 156.81 | 154.84 | 156.45 | 3,763,248 | +0.94(+0.61%) |
Jun 23, 2015 | 154.07 | 155.60 | 152.60 | 155.50 | 6,971,889 | +2.03(+1.32%) |
Jun 22, 2015 | 157.16 | 157.63 | 153.16 | 153.48 | 9,523,417 | +6.93(+4.73%) |
Jun 19, 2015 | 147.36 | 148.38 | 146.38 | 146.55 | 1,949,558 | -1.09(-0.73%) |
Jun 18, 2015 | 146.95 | 148.31 | 146.31 | 147.63 | 2,092,628 | +0.95(+0.65%) |
Jun 17, 2015 | 145.60 | 147.95 | 144.89 | 146.68 | 3,567,654 | +1.35(+0.93%) |
Jun 16, 2015 | 146.79 | 148.28 | 142.38 | 145.33 | 7,097,036 | +0.51(+0.35%) |
Jun 15, 2015 | 128.46 | 154.80 | 127.91 | 144.82 | 15,043,181 | +15.22(+11.74%) |
Jun 12, 2015 | 131.02 | 131.39 | 129.44 | 129.60 | 1,158,794 | -1.78(-1.36%) |
Jun 11, 2015 | 132.23 | 132.76 | 131.22 | 131.39 | 1,507,049 | -0.60(-0.46%) |
Jun 10, 2015 | 131.03 | 132.46 | 130.27 | 131.99 | 1,116,012 | +1.26(+0.97%) |
Jun 09, 2015 | 130.96 | 131.63 | 129.89 | 130.73 | 1,159,191 | -0.25(-0.19%) |
Jun 08, 2015 | 131.65 | 132.83 | 130.94 | 130.98 | 1,300,238 | -0.69(-0.52%) |
Jun 05, 2015 | 130.20 | 131.98 | 129.47 | 131.67 | 1,847,711 | +1.71(+1.31%) |
Jun 04, 2015 | 131.84 | 132.02 | 129.30 | 129.96 | 2,211,098 | -2.32(-1.76%) |
Jun 03, 2015 | 133.65 | 133.83 | 131.33 | 132.29 | 2,596,049 | -1.28(-0.96%) |
Jun 02, 2015 | 134.98 | 135.12 | 132.74 | 133.57 | 3,411,210 | -2.22(-1.63%) |
Jun 01, 2015 | 132.97 | 137.15 | 132.62 | 135.79 | 4,866,928 | +2.86(+2.15%) |
May 29, 2015 | 127.98 | 137.18 | 127.10 | 132.93 | 6,710,040 | +4.68(+3.65%) |
May 28, 2015 | 127.37 | 128.41 | 127.02 | 128.25 | 1,159,899 | +0.88(+0.69%) |
May 27, 2015 | 127.09 | 128.02 | 126.63 | 127.37 | 1,190,068 | +0.97(+0.77%) |
May 26, 2015 | 128.24 | 128.26 | 126.20 | 126.40 | 1,436,136 | -1.84(-1.44%) |
May 22, 2015 | 125.49 | 128.24 | 128.24 | 128.24 | 3,375,083 | +2.75(+2.19%) |
May 21, 2015 | 125.77 | 126.07 | 125.08 | 125.49 | 1,200,774 | -0.67(-0.53%) |
May 20, 2015 | 126.25 | 126.53 | 125.64 | 126.16 | 960,111 | -0.11(-0.09%) |
May 19, 2015 | 126.58 | 127.16 | 126.58 | 126.27 | 1,497,631 | +0.48(+0.38%) |
May 18, 2015 | 124.47 | 126.16 | 124.39 | 125.79 | 1,170,452 | +1.14(+0.92%) |
May 15, 2015 | 124.37 | 124.92 | 123.89 | 124.65 | 1,337,902 | +0.20(+0.16%) |
May 14, 2015 | 125.05 | 125.60 | 124.06 | 124.45 | 1,547,197 | +0.15(+0.12%) |
May 13, 2015 | 125.03 | 125.87 | 123.93 | 124.30 | 2,670,878 | -0.16(-0.13%) |
May 12, 2015 | 120.65 | 125.30 | 120.51 | 124.46 | 4,462,884 | +3.36(+2.77%) |
May 11, 2015 | 121.35 | 122.40 | 120.73 | 121.10 | 1,326,509 | -0.18(-0.15%) |
May 08, 2015 | 120.18 | 121.74 | 120.11 | 121.28 | 1,413,266 | +1.89(+1.58%) |
May 07, 2015 | 118.40 | 120.06 | 118.20 | 119.39 | 1,478,654 | +1.13(+0.96%) |
May 06, 2015 | 119.16 | 119.40 | 117.41 | 118.26 | 1,467,143 | +0.04(+0.03%) |
May 05, 2015 | 119.02 | 119.52 | 117.93 | 118.22 | 1,546,523 | -1.40(-1.17%) |
May 04, 2015 | 119.00 | 120.61 | 118.72 | 119.62 | 2,286,299 | +1.17(+0.99%) |
May 01, 2015 | 118.59 | 119.46 | 117.51 | 118.45 | 2,839,864 | +0.80(+0.68%) |
Apr 30, 2015 | 119.27 | 120.96 | 117.31 | 117.65 | 2,506,853 | -1.93(-1.61%) |
Apr 29, 2015 | 123.42 | 124.15 | 117.82 | 119.57 | 3,629,709 | -4.75(-3.82%) |
Apr 28, 2015 | 123.28 | 124.62 | 121.23 | 124.32 | 2,290,446 | +1.38(+1.12%) |
Apr 27, 2015 | 123.81 | 124.29 | 122.36 | 122.94 | 2,985,837 | -0.39(-0.31%) |
Apr 24, 2015 | 123.21 | 123.53 | 122.93 | 123.33 | 1,078,126 | +0.09(+0.07%) |
Apr 23, 2015 | 122.85 | 123.68 | 122.61 | 123.24 | 1,433,577 | +0.30(+0.25%) |
Apr 22, 2015 | 123.67 | 123.94 | 122.22 | 122.94 | 1,316,399 | -0.42(-0.34%) |
Apr 21, 2015 | 123.49 | 124.06 | 122.89 | 123.37 | 1,959,380 | +0.41(+0.33%) |
Apr 20, 2015 | 124.86 | 124.99 | 122.78 | 122.96 | 1,470,753 | -0.81(-0.66%) |
Apr 17, 2015 | 124.59 | 125.14 | 122.81 | 123.77 | 1,202,217 | -1.58(-1.26%) |
Apr 16, 2015 | 126.94 | 127.42 | 125.01 | 125.35 | 2,051,775 | +2.44(+1.98%) |
Apr 15, 2015 | 125.67 | 126.09 | 122.51 | 122.91 | 3,288,176 | -2.53(-2.02%) |
Apr 14, 2015 | 125.46 | 125.77 | 124.05 | 125.44 | 1,681,621 | +0.09(+0.08%) |
Apr 13, 2015 | 126.02 | 127.39 | 125.27 | 125.35 | 1,431,586 | -0.48(-0.38%) |
Apr 10, 2015 | 125.02 | 125.84 | 124.07 | 125.83 | 1,766,447 | +1.07(+0.86%) |
Apr 09, 2015 | 124.04 | 125.12 | 123.83 | 124.76 | 1,463,502 | +0.65(+0.52%) |
Apr 08, 2015 | 122.98 | 124.17 | 122.72 | 124.11 | 1,476,830 | +1.52(+1.24%) |
Apr 07, 2015 | 125.39 | 125.97 | 122.59 | 122.59 | 1,689,919 | -1.82(-1.46%) |
Apr 06, 2015 | 122.53 | 124.94 | 122.35 | 124.41 | 1,578,444 | +1.27(+1.03%) |
Apr 02, 2015 | 123.17 | 123.15 | 123.15 | 123.15 | 1,555,587 | +0.09(+0.08%) |
Apr 01, 2015 | 122.38 | 123.06 | 120.86 | 123.06 | 2,225,607 | +0.88(+0.72%) |
Mar 31, 2015 | 121.86 | 123.09 | 121.55 | 122.18 | 1,973,654 | -0.49(-0.40%) |
Mar 30, 2015 | 123.53 | 123.77 | 122.26 | 122.67 | 1,522,317 | +0.93(+0.76%) |
Mar 27, 2015 | 119.51 | 121.99 | 119.51 | 121.74 | 1,588,506 | +2.61(+2.20%) |
Mar 26, 2015 | 118.81 | 120.37 | 118.04 | 119.13 | 1,734,042 | -0.66(-0.55%) |
Mar 25, 2015 | 122.73 | 123.71 | 119.77 | 119.79 | 1,745,811 | -2.51(-2.05%) |
Mar 24, 2015 | 121.31 | 122.72 | 121.12 | 122.30 | 2,091,613 | +1.09(+0.90%) |
Mar 23, 2015 | 121.18 | 122.17 | 121.02 | 121.21 | 1,712,202 | +0.04(+0.03%) |
Mar 20, 2015 | 121.97 | 122.05 | 120.83 | 121.18 | 2,146,114 | +0.26(+0.22%) |
Mar 19, 2015 | 120.33 | 121.63 | 119.92 | 120.91 | 1,366,908 | +0.58(+0.48%) |
Mar 18, 2015 | 117.99 | 120.82 | 117.61 | 120.34 | 1,652,785 | +2.49(+2.11%) |
Mar 17, 2015 | 117.63 | 118.15 | 116.83 | 117.84 | 1,338,129 | -0.15(-0.13%) |
Mar 16, 2015 | 116.37 | 119.17 | 116.11 | 118.00 | 1,954,025 | +2.00(+1.73%) |
Mar 13, 2015 | 115.37 | 116.29 | 114.48 | 115.99 | 1,090,268 | +0.13(+0.11%) |
Mar 12, 2015 | 114.23 | 115.97 | 114.22 | 115.86 | 1,114,349 | +2.17(+1.91%) |
Mar 11, 2015 | 113.93 | 114.34 | 113.21 | 113.69 | 1,370,171 | +0.60(+0.53%) |
Mar 10, 2015 | 114.14 | 114.24 | 113.09 | 113.09 | 1,095,705 | -2.04(-1.77%) |
Mar 09, 2015 | 113.83 | 115.39 | 113.55 | 115.13 | 1,713,933 | +1.36(+1.19%) |
Mar 06, 2015 | 115.14 | 115.20 | 113.06 | 113.77 | 2,667,283 | -1.83(-1.58%) |
Mar 05, 2015 | 114.98 | 116.06 | 114.81 | 115.60 | 1,701,326 | +0.61(+0.53%) |
Mar 04, 2015 | 112.52 | 115.43 | 114.28 | 114.98 | 3,075,216 | +0.71(+0.62%) |
Mar 03, 2015 | 115.31 | 115.54 | 113.39 | 114.28 | 2,400,945 | -1.29(-1.12%) |
Mar 02, 2015 | 114.57 | 116.06 | 114.19 | 115.57 | 2,201,672 | +0.80(+0.70%) |
Feb 27, 2015 | 114.72 | 115.51 | 114.72 | 114.77 | 1,650,369 | +0.04(+0.03%) |
Feb 26, 2015 | 114.00 | 115.01 | 113.99 | 114.73 | 1,615,179 | +0.39(+0.34%) |
Feb 25, 2015 | 114.17 | 114.53 | 113.52 | 114.34 | 1,524,130 | +0.40(+0.35%) |
Feb 24, 2015 | 114.52 | 115.12 | 113.89 | 113.95 | 1,595,055 | -0.59(-0.52%) |
Feb 23, 2015 | 112.16 | 114.64 | 112.16 | 114.54 | 2,435,716 | +2.69(+2.40%) |
Feb 20, 2015 | 109.82 | 111.92 | 109.52 | 111.85 | 1,686,733 | +2.22(+2.02%) |
Feb 19, 2015 | 109.06 | 110.32 | 108.80 | 109.63 | 844,253 | +0.17(+0.15%) |
Feb 18, 2015 | 108.80 | 109.57 | 108.18 | 109.47 | 1,076,959 | +0.50(+0.46%) |
Feb 17, 2015 | 107.81 | 108.98 | 106.86 | 108.96 | 1,395,538 | +0.95(+0.88%) |
Feb 13, 2015 | 108.26 | 108.01 | 108.01 | 108.01 | 1,169,166 | -0.48(-0.44%) |
Feb 12, 2015 | 109.35 | 109.45 | 107.77 | 108.49 | 1,144,767 | -0.09(-0.08%) |
Feb 11, 2015 | 107.03 | 108.77 | 107.03 | 108.58 | 1,506,878 | +1.29(+1.21%) |
Feb 10, 2015 | 105.46 | 107.50 | 105.43 | 107.28 | 1,167,973 | +2.53(+2.41%) |
Feb 09, 2015 | 105.19 | 105.73 | 104.51 | 104.76 | 1,475,236 | -0.64(-0.61%) |
Feb 06, 2015 | 105.78 | 106.43 | 104.94 | 105.40 | 1,436,392 | -0.49(-0.46%) |
Feb 05, 2015 | 105.02 | 106.99 | 104.97 | 105.89 | 2,184,145 | +2.00(+1.93%) |
Feb 04, 2015 | 102.23 | 104.58 | 101.57 | 103.89 | 1,871,307 | +1.32(+1.29%) |
Feb 03, 2015 | 101.80 | 102.94 | 101.61 | 102.57 | 1,479,173 | +0.77(+0.76%) |
Feb 02, 2015 | 101.04 | 101.80 | 99.29 | 101.79 | 1,513,490 | +0.99(+0.98%) |
Jan 30, 2015 | 102.54 | 103.29 | 100.61 | 100.80 | 1,664,707 | -2.63(-2.55%) |
Jan 29, 2015 | 102.54 | 103.66 | 101.75 | 103.44 | 1,435,814 | +0.87(+0.85%) |
Jan 28, 2015 | 103.88 | 103.97 | 102.42 | 102.57 | 2,162,522 | -0.12(-0.12%) |
Jan 27, 2015 | 102.61 | 103.26 | 102.09 | 102.69 | 869,777 | -0.55(-0.53%) |
Jan 26, 2015 | 103.55 | 103.56 | 102.42 | 103.24 | 1,386,887 | -0.53(-0.51%) |
Jan 23, 2015 | 105.86 | 106.58 | 103.69 | 103.77 | 1,303,539 | -2.09(-1.97%) |
Jan 22, 2015 | 104.64 | 105.85 | 103.65 | 105.85 | 1,764,356 | +1.94(+1.86%) |
Jan 21, 2015 | 102.37 | 104.47 | 101.92 | 103.92 | 1,929,854 | +1.58(+1.54%) |
Jan 20, 2015 | 102.26 | 103.08 | 101.23 | 102.34 | 1,240,923 | +0.54(+0.53%) |
Jan 16, 2015 | 100.80 | 101.88 | 99.87 | 101.80 | 1,538,120 | +0.97(+0.96%) |
Jan 15, 2015 | 101.50 | 101.85 | 100.12 | 100.83 | 1,205,375 | -0.55(-0.54%) |
Jan 14, 2015 | 99.68 | 102.22 | 99.33 | 101.38 | 1,868,415 | +0.58(+0.57%) |
Jan 13, 2015 | 101.25 | 102.94 | 99.89 | 100.80 | 1,136,240 | +0.61(+0.61%) |
Jan 12, 2015 | 102.42 | 102.42 | 99.62 | 100.19 | 1,875,853 | -1.72(-1.68%) |
Jan 09, 2015 | 102.89 | 103.00 | 101.74 | 101.91 | 1,394,250 | -1.07(-1.04%) |
Jan 08, 2015 | 99.17 | 103.08 | 99.08 | 102.97 | 2,452,218 | +4.99(+5.09%) |
Jan 07, 2015 | 97.87 | 98.61 | 97.28 | 97.98 | 1,888,260 | +2.25(+2.35%) |
Jan 06, 2015 | 96.03 | 96.77 | 95.17 | 95.74 | 2,375,436 | +0.38(+0.40%) |
Jan 05, 2015 | 96.49 | 96.65 | 94.99 | 95.36 | 1,544,834 | -1.67(-1.72%) |
Jan 02, 2015 | 97.79 | 98.63 | 96.34 | 97.03 | 765,925 | -0.08(-0.08%) |
Dec 31, 2014 | 98.59 | 97.10 | 97.10 | 97.10 | 743,128 | -1.36(-1.38%) |
Dec 30, 2014 | 98.03 | 98.92 | 97.92 | 98.46 | 638,730 | +0.22(+0.22%) |
Dec 29, 2014 | 97.77 | 98.45 | 97.29 | 98.25 | 819,770 | +0.11(+0.12%) |
Dec 26, 2014 | 98.46 | 98.87 | 98.07 | 98.13 | 622,676 | -0.22(-0.22%) |
Dec 24, 2014 | 98.67 | 98.35 | 98.35 | 98.35 | 483,902 | -0.08(-0.08%) |
Dec 23, 2014 | 99.72 | 99.76 | 98.06 | 98.42 | 851,745 | -0.84(-0.85%) |
Dec 22, 2014 | 98.57 | 99.37 | 98.45 | 99.26 | 1,156,737 | +0.63(+0.64%) |
Dec 19, 2014 | 99.56 | 99.63 | 98.18 | 98.63 | 2,629,003 | -0.05(-0.05%) |
Dec 18, 2014 | 96.95 | 98.68 | 96.58 | 98.68 | 1,308,838 | +2.81(+2.93%) |
Dec 17, 2014 | 94.69 | 96.47 | 94.57 | 95.87 | 1,175,413 | +1.54(+1.63%) |
Dec 16, 2014 | 95.45 | 97.15 | 94.24 | 94.33 | 1,199,326 | -1.30(-1.36%) |
Dec 15, 2014 | 96.79 | 97.59 | 94.74 | 95.63 | 1,505,547 | -0.36(-0.37%) |
Dec 12, 2014 | 95.90 | 97.62 | 95.80 | 95.99 | 1,257,736 | -0.66(-0.68%) |
Dec 11, 2014 | 96.85 | 97.75 | 96.43 | 96.65 | 1,385,699 | +0.03(+0.03%) |
Dec 10, 2014 | 98.28 | 98.54 | 96.49 | 96.62 | 1,532,953 | -1.88(-1.91%) |
Dec 09, 2014 | 97.44 | 98.74 | 97.21 | 98.50 | 1,127,733 | -0.46(-0.47%) |
Dec 08, 2014 | 98.70 | 99.64 | 98.45 | 98.96 | 1,189,519 | +0.16(+0.16%) |
Dec 05, 2014 | 97.62 | 99.07 | 97.49 | 98.80 | 1,230,282 | +1.43(+1.47%) |
Dec 04, 2014 | 98.13 | 98.24 | 96.67 | 97.37 | 1,254,816 | -0.79(-0.81%) |
Dec 03, 2014 | 97.98 | 98.65 | 97.62 | 98.16 | 1,280,174 | +0.61(+0.63%) |
Dec 02, 2014 | 97.12 | 98.12 | 96.69 | 97.55 | 1,582,852 | +0.77(+0.80%) |
Dec 01, 2014 | 96.84 | 97.52 | 96.12 | 96.77 | 1,458,385 | -0.31(-0.32%) |
Nov 28, 2014 | 96.65 | 97.75 | 96.65 | 97.08 | 994,401 | +0.83(+0.86%) |
Nov 26, 2014 | 96.41 | 96.25 | 96.25 | 96.25 | 1,108,228 | +0.10(+0.11%) |
Nov 25, 2014 | 96.71 | 96.82 | 95.42 | 96.15 | 1,520,084 | -0.47(-0.49%) |
Nov 24, 2014 | 96.82 | 97.08 | 96.18 | 96.62 | 1,948,422 | +0.21(+0.22%) |
Nov 21, 2014 | 97.45 | 97.49 | 96.25 | 96.41 | 1,660,091 | -0.03(-0.03%) |
Nov 20, 2014 | 96.58 | 96.90 | 96.13 | 96.44 | 1,453,991 | -0.40(-0.41%) |
Nov 19, 2014 | 98.11 | 98.11 | 96.59 | 96.84 | 1,504,077 | -1.25(-1.27%) |
Nov 18, 2014 | 97.16 | 98.65 | 97.16 | 98.08 | 1,674,175 | +0.95(+0.98%) |
Nov 17, 2014 | 96.16 | 97.40 | 96.14 | 97.13 | 1,556,184 | +0.98(+1.02%) |
Nov 14, 2014 | 96.95 | 97.16 | 95.73 | 96.15 | 1,808,662 | -0.76(-0.79%) |
Nov 13, 2014 | 96.32 | 97.66 | 96.13 | 96.91 | 2,236,273 | +0.57(+0.59%) |
Nov 12, 2014 | 95.87 | 96.60 | 95.64 | 96.35 | 1,567,845 | -0.02(-0.02%) |
Nov 11, 2014 | 95.79 | 96.88 | 95.74 | 96.37 | 2,039,418 | +0.80(+0.84%) |
Nov 10, 2014 | 93.39 | 95.99 | 93.35 | 95.57 | 2,054,546 | +2.16(+2.31%) |
Nov 07, 2014 | 94.90 | 95.50 | 92.58 | 93.40 | 2,739,427 | -2.22(-2.32%) |
Nov 06, 2014 | 94.62 | 96.15 | 94.27 | 95.62 | 2,134,821 | +1.26(+1.34%) |
Nov 05, 2014 | 96.40 | 96.40 | 94.15 | 94.36 | 2,479,712 | -0.96(-1.01%) |
Nov 04, 2014 | 93.89 | 95.56 | 93.87 | 95.32 | 3,545,414 | +1.22(+1.29%) |
Nov 03, 2014 | 94.02 | 94.96 | 93.77 | 94.10 | 1,758,704 | +0.15(+0.16%) |
Oct 31, 2014 | 93.09 | 94.12 | 92.07 | 93.95 | 2,752,995 | +2.33(+2.54%) |
Oct 30, 2014 | 89.17 | 92.06 | 89.17 | 91.62 | 3,232,121 | +2.93(+3.30%) |
Oct 29, 2014 | 87.66 | 88.83 | 87.46 | 88.70 | 3,151,992 | +1.34(+1.53%) |
Oct 28, 2014 | 86.32 | 87.36 | 85.44 | 87.36 | 1,624,002 | -0.07(-0.08%) |
Oct 27, 2014 | 87.61 | 87.59 | 87.15 | 87.42 | 755,933 | -0.17(-0.19%) |
Oct 24, 2014 | 87.22 | 87.62 | 86.38 | 87.59 | 801,803 | +0.53(+0.61%) |
Oct 23, 2014 | 87.31 | 87.86 | 86.84 | 87.06 | 926,789 | +0.77(+0.90%) |
Oct 22, 2014 | 87.70 | 87.83 | 86.25 | 86.29 | 1,839,549 | -1.19(-1.36%) |
Oct 21, 2014 | 86.27 | 87.64 | 86.20 | 87.48 | 1,328,571 | +1.99(+2.33%) |
Oct 20, 2014 | 84.26 | 85.58 | 84.16 | 85.49 | 1,044,983 | +1.47(+1.75%) |
Oct 17, 2014 | 83.84 | 85.27 | 83.34 | 84.02 | 1,792,364 | +0.95(+1.15%) |
Oct 16, 2014 | 83.09 | 84.87 | 82.89 | 83.06 | 2,748,579 | -0.66(-0.79%) |
Oct 15, 2014 | 81.62 | 84.07 | 80.91 | 83.72 | 3,315,445 | +0.96(+1.16%) |
Oct 14, 2014 | 83.96 | 84.04 | 81.81 | 82.76 | 4,096,866 | -1.86(-2.20%) |
Oct 13, 2014 | 85.24 | 86.03 | 84.50 | 84.62 | 1,689,661 | -0.86(-1.00%) |
Oct 10, 2014 | 85.11 | 86.88 | 85.11 | 85.48 | 1,601,088 | +0.58(+0.68%) |
Oct 09, 2014 | 86.26 | 86.68 | 84.71 | 84.90 | 1,267,767 | -1.36(-1.58%) |
Oct 08, 2014 | 84.31 | 86.31 | 84.16 | 86.26 | 1,498,143 | +2.18(+2.59%) |
Oct 07, 2014 | 84.03 | 85.71 | 83.77 | 84.08 | 2,775,661 | -0.08(-0.09%) |
Oct 06, 2014 | 85.84 | 86.24 | 83.75 | 84.16 | 1,508,096 | -1.32(-1.55%) |
Oct 03, 2014 | 84.47 | 85.81 | 84.00 | 85.48 | 2,797,658 | +1.76(+2.11%) |
Oct 02, 2014 | 84.34 | 84.62 | 82.81 | 83.71 | 1,637,378 | -0.68(-0.80%) |
Oct 01, 2014 | 85.67 | 85.82 | 84.17 | 84.39 | 1,377,517 | -1.18(-1.38%) |
Sep 30, 2014 | 86.27 | 86.53 | 85.42 | 85.57 | 1,475,503 | -0.52(-0.60%) |
Sep 29, 2014 | 85.84 | 86.60 | 85.71 | 86.09 | 1,396,588 | -0.55(-0.63%) |
Sep 26, 2014 | 86.59 | 86.93 | 86.01 | 86.64 | 1,087,102 | +0.09(+0.11%) |
Sep 25, 2014 | 89.30 | 89.30 | 86.19 | 86.55 | 1,591,573 | -2.93(-3.27%) |
Sep 24, 2014 | 87.91 | 89.63 | 87.50 | 89.47 | 906,577 | +1.74(+1.98%) |
Sep 23, 2014 | 89.04 | 89.37 | 87.72 | 87.73 | 1,153,448 | -1.62(-1.82%) |
Sep 22, 2014 | 89.80 | 90.39 | 89.19 | 89.36 | 914,674 | -0.52(-0.58%) |
Sep 19, 2014 | 90.27 | 90.56 | 89.64 | 89.88 | 1,772,281 | +0.04(+0.04%) |
Sep 18, 2014 | 89.04 | 90.07 | 89.00 | 89.84 | 1,158,498 | +1.06(+1.19%) |
Sep 17, 2014 | 88.97 | 89.54 | 88.39 | 88.78 | 1,518,541 | +0.80(+0.91%) |
Sep 16, 2014 | 86.45 | 88.15 | 85.96 | 87.98 | 1,127,233 | +1.62(+1.88%) |
Sep 15, 2014 | 86.94 | 87.19 | 86.32 | 86.36 | 1,272,670 | -0.75(-0.87%) |
Sep 12, 2014 | 88.32 | 88.32 | 86.82 | 87.11 | 1,042,449 | -0.97(-1.10%) |
Sep 11, 2014 | 88.46 | 88.71 | 87.30 | 88.08 | 1,632,826 | -0.92(-1.04%) |
Sep 10, 2014 | 90.89 | 90.89 | 88.72 | 89.01 | 1,523,094 | -1.56(-1.72%) |
Sep 09, 2014 | 90.59 | 91.18 | 90.28 | 90.56 | 1,096,727 | -0.03(-0.03%) |
Sep 08, 2014 | 90.68 | 90.84 | 90.17 | 90.59 | 873,439 | -0.36(-0.39%) |
Sep 05, 2014 | 90.16 | 91.30 | 90.07 | 90.95 | 1,291,200 | +0.85(+0.94%) |
Sep 04, 2014 | 89.56 | 91.59 | 89.50 | 90.10 | 1,209,069 | +0.70(+0.78%) |
Sep 03, 2014 | 89.02 | 89.77 | 88.89 | 89.40 | 1,233,649 | +0.52(+0.58%) |