Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 82.11 | 82.40 | 81.77 | 82.28 | 2,185,971 | +0.98(+1.21%) |
Sep 29, 2015 | 80.59 | 81.48 | 80.49 | 81.30 | 2,606,580 | +0.70(+0.87%) |
Sep 28, 2015 | 81.82 | 82.10 | 80.56 | 80.60 | 1,839,830 | -1.43(-1.75%) |
Sep 25, 2015 | 82.25 | 82.97 | 81.79 | 82.03 | 2,791,527 | +0.41(+0.50%) |
Sep 24, 2015 | 80.96 | 81.86 | 80.75 | 81.63 | 2,807,773 | +0.23(+0.29%) |
Sep 23, 2015 | 81.26 | 81.61 | 80.85 | 81.39 | 1,987,191 | +0.02(+0.02%) |
Sep 22, 2015 | 81.25 | 81.57 | 80.74 | 81.38 | 1,952,146 | -0.70(-0.86%) |
Sep 21, 2015 | 81.84 | 82.31 | 81.51 | 82.08 | 1,669,325 | +0.69(+0.85%) |
Sep 18, 2015 | 81.28 | 82.10 | 80.81 | 81.39 | 3,852,407 | +0.01(+0.01%) |
Sep 17, 2015 | 80.99 | 82.31 | 80.72 | 81.38 | 1,980,039 | +0.44(+0.54%) |
Sep 16, 2015 | 79.91 | 81.19 | 79.85 | 80.94 | 1,865,943 | +1.22(+1.53%) |
Sep 15, 2015 | 79.41 | 80.04 | 78.67 | 79.72 | 1,830,695 | +1.40(+1.79%) |
Sep 14, 2015 | 78.52 | 78.58 | 78.00 | 78.31 | 1,340,278 | -0.20(-0.26%) |
Sep 11, 2015 | 78.18 | 78.54 | 77.85 | 78.52 | 1,236,270 | +0.29(+0.38%) |
Sep 10, 2015 | 78.04 | 78.91 | 77.76 | 78.22 | 1,770,425 | -0.16(-0.20%) |
Sep 09, 2015 | 80.80 | 80.90 | 78.19 | 78.38 | 1,658,027 | -1.59(-1.99%) |
Sep 08, 2015 | 79.55 | 80.15 | 79.25 | 79.97 | 1,905,094 | +1.86(+2.38%) |
Sep 04, 2015 | 78.65 | 78.12 | 78.12 | 78.12 | 1,602,262 | -1.60(-2.01%) |
Sep 03, 2015 | 79.39 | 80.18 | 79.25 | 79.72 | 1,523,596 | +0.64(+0.81%) |
Sep 02, 2015 | 78.81 | 79.19 | 78.18 | 79.08 | 2,307,767 | +1.24(+1.59%) |
Sep 01, 2015 | 78.49 | 79.04 | 77.41 | 77.84 | 2,579,775 | -1.87(-2.35%) |
Aug 31, 2015 | 79.99 | 80.10 | 79.49 | 79.71 | 1,829,491 | -0.51(-0.63%) |
Aug 28, 2015 | 80.19 | 80.54 | 79.67 | 80.22 | 2,151,480 | -0.39(-0.48%) |
Aug 27, 2015 | 79.92 | 80.89 | 79.17 | 80.61 | 2,835,948 | +1.16(+1.46%) |
Aug 26, 2015 | 78.68 | 79.65 | 77.15 | 79.45 | 3,116,259 | +2.12(+2.74%) |
Aug 25, 2015 | 81.62 | 81.89 | 77.21 | 77.33 | 3,511,583 | -2.27(-2.85%) |
Aug 24, 2015 | 79.18 | 81.33 | 77.94 | 79.60 | 4,740,347 | -3.76(-4.51%) |
Aug 21, 2015 | 84.91 | 85.08 | 83.32 | 83.36 | 2,874,647 | -1.98(-2.31%) |
Aug 20, 2015 | 85.65 | 86.17 | 85.27 | 85.34 | 1,393,670 | -0.99(-1.14%) |
Aug 19, 2015 | 86.50 | 86.88 | 85.96 | 86.32 | 1,605,172 | -0.50(-0.58%) |
Aug 18, 2015 | 86.22 | 87.12 | 86.22 | 86.83 | 1,174,269 | -0.14(-0.16%) |
Aug 17, 2015 | 86.60 | 86.99 | 86.23 | 86.97 | 941,459 | +0.05(+0.06%) |
Aug 14, 2015 | 86.59 | 87.05 | 86.39 | 86.92 | 1,329,198 | +0.28(+0.33%) |
Aug 13, 2015 | 86.72 | 87.03 | 86.44 | 86.63 | 1,268,568 | +0.10(+0.11%) |
Aug 12, 2015 | 86.61 | 86.80 | 85.45 | 86.53 | 2,185,447 | -0.74(-0.85%) |
Aug 11, 2015 | 86.93 | 87.30 | 86.68 | 87.27 | 1,545,207 | -0.19(-0.22%) |
Aug 10, 2015 | 87.75 | 87.90 | 87.33 | 87.47 | 1,265,243 | +0.14(+0.16%) |
Aug 07, 2015 | 87.19 | 87.36 | 86.77 | 87.33 | 1,809,638 | +0.04(+0.04%) |
Aug 06, 2015 | 88.03 | 88.25 | 87.23 | 87.29 | 1,829,949 | -0.71(-0.81%) |
Aug 05, 2015 | 87.17 | 88.16 | 86.73 | 88.00 | 1,914,483 | +1.20(+1.39%) |
Aug 04, 2015 | 86.39 | 86.95 | 86.30 | 86.80 | 2,145,451 | +0.23(+0.27%) |
Aug 03, 2015 | 85.86 | 86.57 | 85.58 | 86.56 | 1,631,717 | +0.54(+0.63%) |
Jul 31, 2015 | 85.92 | 86.52 | 85.76 | 86.02 | 2,755,773 | +0.30(+0.35%) |
Jul 30, 2015 | 84.50 | 85.88 | 84.11 | 85.73 | 2,334,740 | +0.80(+0.94%) |
Jul 29, 2015 | 84.62 | 85.22 | 84.54 | 84.92 | 1,749,806 | +0.16(+0.19%) |
Jul 28, 2015 | 84.22 | 84.86 | 84.02 | 84.77 | 1,698,268 | +0.70(+0.83%) |
Jul 27, 2015 | 83.59 | 84.21 | 83.20 | 84.07 | 2,264,712 | +0.39(+0.46%) |
Jul 24, 2015 | 83.60 | 84.30 | 83.53 | 83.68 | 1,634,328 | +0.16(+0.19%) |
Jul 23, 2015 | 84.21 | 84.21 | 82.70 | 83.53 | 1,973,014 | -0.43(-0.51%) |
Jul 22, 2015 | 84.18 | 84.86 | 83.61 | 83.95 | 2,935,132 | -0.22(-0.26%) |
Jul 21, 2015 | 84.44 | 84.48 | 83.62 | 84.17 | 2,717,392 | -0.34(-0.40%) |
Jul 20, 2015 | 84.05 | 84.55 | 83.87 | 84.51 | 1,417,258 | +0.40(+0.48%) |
Jul 17, 2015 | 83.52 | 84.15 | 83.32 | 84.10 | 2,406,222 | +0.28(+0.33%) |
Jul 16, 2015 | 83.61 | 84.16 | 83.36 | 83.83 | 1,392,957 | +0.62(+0.75%) |
Jul 15, 2015 | 82.91 | 83.38 | 82.60 | 83.20 | 1,168,720 | +0.19(+0.23%) |
Jul 14, 2015 | 83.04 | 83.27 | 82.43 | 83.02 | 1,362,845 | +0.07(+0.08%) |
Jul 13, 2015 | 82.55 | 83.02 | 82.27 | 82.95 | 1,081,499 | +0.85(+1.04%) |
Jul 10, 2015 | 81.99 | 82.43 | 81.68 | 82.10 | 1,203,693 | +0.76(+0.94%) |
Jul 09, 2015 | 82.36 | 82.43 | 81.31 | 81.33 | 2,246,324 | -0.25(-0.30%) |
Jul 08, 2015 | 81.64 | 82.10 | 81.48 | 81.58 | 1,971,498 | -0.55(-0.67%) |
Jul 07, 2015 | 80.50 | 82.23 | 80.33 | 82.13 | 2,023,308 | +1.62(+2.02%) |
Jul 06, 2015 | 80.35 | 80.97 | 80.25 | 80.51 | 1,304,979 | +0.04(+0.05%) |
Jul 02, 2015 | 81.06 | 80.47 | 80.47 | 80.47 | 1,549,642 | -0.22(-0.28%) |
Jul 01, 2015 | 79.85 | 80.77 | 79.34 | 80.70 | 1,656,464 | +1.41(+1.77%) |
Jun 30, 2015 | 80.02 | 80.30 | 79.14 | 79.29 | 1,662,398 | -0.11(-0.14%) |
Jun 29, 2015 | 80.38 | 80.80 | 79.36 | 79.40 | 1,356,594 | -1.33(-1.65%) |
Jun 26, 2015 | 80.53 | 81.15 | 80.47 | 80.73 | 2,012,484 | +0.29(+0.36%) |
Jun 25, 2015 | 81.09 | 81.15 | 80.41 | 80.44 | 1,888,480 | -0.58(-0.71%) |
Jun 24, 2015 | 81.12 | 81.33 | 80.86 | 81.02 | 1,383,468 | -0.06(-0.07%) |
Jun 23, 2015 | 81.79 | 81.86 | 80.97 | 81.08 | 1,355,892 | -0.46(-0.56%) |
Jun 22, 2015 | 81.41 | 81.97 | 81.34 | 81.54 | 1,008,787 | +0.12(+0.15%) |
Jun 19, 2015 | 81.40 | 81.40 | 81.13 | 81.42 | 2,267,454 | -0.29(-0.36%) |
Jun 18, 2015 | 80.79 | 81.91 | 80.48 | 81.71 | 2,156,510 | +1.15(+1.43%) |
Jun 17, 2015 | 80.06 | 80.74 | 80.00 | 80.56 | 2,056,330 | +0.57(+0.71%) |
Jun 16, 2015 | 79.39 | 79.99 | 78.98 | 79.99 | 1,338,642 | +0.89(+1.13%) |
Jun 15, 2015 | 79.46 | 79.50 | 78.95 | 79.10 | 1,698,462 | -0.77(-0.96%) |
Jun 12, 2015 | 80.07 | 80.14 | 79.69 | 79.87 | 1,128,128 | -0.49(-0.61%) |
Jun 11, 2015 | 80.17 | 80.61 | 79.92 | 80.36 | 2,575,560 | +0.22(+0.27%) |
Jun 10, 2015 | 79.60 | 80.26 | 79.44 | 80.14 | 1,866,269 | +0.94(+1.19%) |
Jun 09, 2015 | 78.86 | 79.67 | 78.74 | 79.20 | 1,364,602 | +0.28(+0.35%) |
Jun 08, 2015 | 78.94 | 79.13 | 78.21 | 78.92 | 1,681,069 | -0.19(-0.25%) |
Jun 05, 2015 | 79.75 | 79.87 | 78.95 | 79.12 | 1,876,195 | -0.82(-1.02%) |
Jun 04, 2015 | 80.19 | 80.74 | 79.83 | 79.93 | 1,535,909 | -0.86(-1.06%) |
Jun 03, 2015 | 80.83 | 81.12 | 80.37 | 80.79 | 1,696,260 | +0.37(+0.46%) |
Jun 02, 2015 | 80.95 | 81.01 | 80.30 | 80.43 | 1,680,617 | -0.58(-0.71%) |
Jun 01, 2015 | 80.87 | 81.31 | 80.44 | 81.01 | 1,811,638 | +0.22(+0.27%) |
May 29, 2015 | 81.52 | 81.54 | 80.70 | 80.79 | 2,501,044 | -0.65(-0.79%) |
May 28, 2015 | 81.72 | 81.88 | 81.14 | 81.44 | 1,551,635 | -0.45(-0.54%) |
May 27, 2015 | 81.90 | 82.05 | 81.19 | 81.88 | 2,275,748 | +0.31(+0.38%) |
May 26, 2015 | 82.60 | 82.80 | 81.44 | 81.57 | 1,918,583 | -0.99(-1.20%) |
May 22, 2015 | 82.86 | 82.57 | 82.57 | 82.57 | 1,376,790 | -0.43(-0.52%) |
May 21, 2015 | 83.24 | 83.37 | 82.77 | 83.00 | 1,435,244 | -0.18(-0.21%) |
May 20, 2015 | 83.52 | 83.81 | 83.17 | 83.17 | 1,410,625 | -0.27(-0.33%) |
May 19, 2015 | 83.12 | 83.59 | 82.73 | 83.45 | 1,278,329 | +0.30(+0.36%) |
May 18, 2015 | 82.74 | 83.20 | 82.54 | 83.15 | 1,351,804 | +0.18(+0.21%) |
May 15, 2015 | 82.84 | 83.08 | 82.73 | 82.97 | 1,209,355 | +0.13(+0.16%) |
May 14, 2015 | 82.38 | 82.99 | 82.20 | 82.84 | 1,594,270 | +0.91(+1.11%) |
May 13, 2015 | 82.16 | 82.79 | 81.82 | 81.93 | 1,996,280 | +0.48(+0.59%) |
May 12, 2015 | 81.40 | 81.68 | 80.93 | 81.45 | 1,260,957 | -0.13(-0.15%) |
May 11, 2015 | 81.93 | 82.25 | 81.57 | 81.58 | 1,103,436 | -0.59(-0.71%) |
May 08, 2015 | 82.13 | 82.62 | 81.99 | 82.16 | 1,216,822 | +0.76(+0.94%) |
May 07, 2015 | 81.37 | 81.70 | 81.21 | 81.40 | 2,054,831 | -0.13(-0.16%) |
May 06, 2015 | 81.35 | 81.74 | 80.94 | 81.53 | 1,796,088 | +0.34(+0.42%) |
May 05, 2015 | 82.07 | 82.37 | 81.01 | 81.19 | 2,312,128 | -0.77(-0.94%) |
May 04, 2015 | 82.51 | 82.94 | 81.93 | 81.96 | 1,917,065 | -0.45(-0.54%) |
May 01, 2015 | 81.43 | 82.43 | 81.43 | 82.41 | 1,660,940 | +1.00(+1.23%) |
Apr 30, 2015 | 81.86 | 82.11 | 81.13 | 81.41 | 2,349,404 | -0.76(-0.93%) |
Apr 29, 2015 | 82.97 | 83.03 | 81.95 | 82.17 | 2,164,958 | -0.90(-1.08%) |
Apr 28, 2015 | 82.83 | 83.48 | 82.59 | 83.07 | 2,015,994 | +0.30(+0.37%) |
Apr 27, 2015 | 82.97 | 83.12 | 82.60 | 82.77 | 2,126,742 | -0.09(-0.11%) |
Apr 24, 2015 | 82.82 | 83.00 | 82.51 | 82.85 | 1,740,781 | -0.04(-0.05%) |
Apr 23, 2015 | 82.63 | 83.38 | 82.27 | 82.90 | 2,165,681 | -0.11(-0.13%) |
Apr 22, 2015 | 83.86 | 83.86 | 82.34 | 83.01 | 3,531,144 | -0.96(-1.15%) |
Apr 21, 2015 | 83.49 | 84.19 | 82.32 | 83.98 | 6,748,438 | +4.30(+5.39%) |
Apr 20, 2015 | 79.31 | 80.12 | 79.28 | 79.68 | 2,764,145 | +0.43(+0.54%) |
Apr 17, 2015 | 79.46 | 79.58 | 78.88 | 79.25 | 1,916,780 | -0.67(-0.84%) |
Apr 16, 2015 | 79.95 | 80.28 | 79.47 | 79.92 | 1,383,279 | +0.05(+0.07%) |
Apr 15, 2015 | 80.11 | 80.70 | 79.86 | 79.86 | 1,687,948 | -0.03(-0.04%) |
Apr 14, 2015 | 79.21 | 80.28 | 79.15 | 79.89 | 1,542,769 | +0.49(+0.62%) |
Apr 13, 2015 | 79.08 | 79.73 | 79.04 | 79.40 | 1,371,072 | +0.10(+0.12%) |
Apr 10, 2015 | 79.72 | 79.83 | 79.14 | 79.31 | 1,750,773 | -0.30(-0.37%) |
Apr 09, 2015 | 79.64 | 79.76 | 78.99 | 79.60 | 1,562,778 | +0.07(+0.09%) |
Apr 08, 2015 | 79.41 | 79.92 | 79.13 | 79.53 | 1,761,264 | +0.15(+0.19%) |
Apr 07, 2015 | 79.62 | 80.10 | 79.31 | 79.38 | 1,432,092 | -0.37(-0.47%) |
Apr 06, 2015 | 79.63 | 80.28 | 79.31 | 79.75 | 1,997,059 | +0.33(+0.41%) |
Apr 02, 2015 | 78.91 | 79.43 | 79.43 | 79.43 | 2,096,580 | +0.13(+0.16%) |
Apr 01, 2015 | 79.18 | 79.32 | 78.30 | 79.30 | 1,972,568 | -0.19(-0.24%) |
Mar 31, 2015 | 79.43 | 80.21 | 79.43 | 79.49 | 1,819,014 | -0.47(-0.58%) |
Mar 30, 2015 | 79.28 | 80.30 | 78.95 | 79.96 | 1,695,638 | +1.02(+1.29%) |
Mar 27, 2015 | 78.79 | 79.31 | 78.67 | 78.94 | 1,622,197 | +0.04(+0.05%) |
Mar 26, 2015 | 79.52 | 79.83 | 78.88 | 78.91 | 2,297,956 | -0.85(-1.06%) |
Mar 25, 2015 | 80.86 | 80.97 | 79.75 | 79.75 | 2,151,930 | -0.77(-0.96%) |
Mar 24, 2015 | 81.58 | 81.76 | 80.50 | 80.52 | 2,191,662 | -0.36(-0.45%) |
Mar 23, 2015 | 80.58 | 81.48 | 80.47 | 80.89 | 2,383,852 | +0.38(+0.47%) |
Mar 20, 2015 | 79.46 | 80.84 | 79.24 | 80.51 | 5,206,106 | +1.28(+1.62%) |
Mar 19, 2015 | 79.28 | 79.89 | 79.18 | 79.23 | 3,009,295 | -0.22(-0.28%) |
Mar 18, 2015 | 78.42 | 79.80 | 77.70 | 79.45 | 2,773,631 | +1.32(+1.69%) |
Mar 17, 2015 | 78.26 | 78.42 | 77.64 | 78.13 | 3,843,372 | -0.86(-1.09%) |
Mar 16, 2015 | 78.64 | 79.23 | 78.54 | 78.99 | 2,411,320 | +0.48(+0.60%) |
Mar 13, 2015 | 78.21 | 78.60 | 77.69 | 78.51 | 1,893,748 | +0.07(+0.09%) |
Mar 12, 2015 | 77.65 | 78.47 | 77.58 | 78.44 | 1,778,850 | +1.14(+1.48%) |
Mar 11, 2015 | 77.88 | 78.07 | 76.95 | 77.30 | 2,274,988 | -0.46(-0.59%) |
Mar 10, 2015 | 78.84 | 79.13 | 77.73 | 77.76 | 2,822,814 | -1.67(-2.10%) |
Mar 09, 2015 | 79.20 | 79.66 | 79.19 | 79.43 | 1,765,067 | +0.15(+0.19%) |
Mar 06, 2015 | 80.21 | 80.21 | 79.08 | 79.28 | 2,725,409 | -1.22(-1.51%) |
Mar 05, 2015 | 80.75 | 80.87 | 80.28 | 80.49 | 1,718,642 | +0.07(+0.08%) |
Mar 04, 2015 | 81.32 | 81.83 | 80.25 | 80.43 | 2,355,956 | -0.75(-0.92%) |
Mar 03, 2015 | 81.24 | 81.27 | 80.46 | 81.18 | 1,899,359 | -0.11(-0.14%) |
Mar 02, 2015 | 80.66 | 81.36 | 80.66 | 81.29 | 1,728,819 | +0.55(+0.68%) |
Feb 27, 2015 | 80.72 | 81.13 | 80.42 | 80.74 | 1,955,136 | -0.18(-0.23%) |
Feb 26, 2015 | 81.25 | 81.41 | 80.76 | 80.92 | 1,844,048 | -0.18(-0.23%) |
Feb 25, 2015 | 81.25 | 81.52 | 80.91 | 81.10 | 1,612,518 | -0.17(-0.21%) |
Feb 24, 2015 | 81.55 | 81.71 | 80.99 | 81.27 | 2,105,584 | -0.44(-0.54%) |
Feb 23, 2015 | 81.72 | 81.91 | 81.34 | 81.72 | 2,488,615 | +0.02(+0.03%) |
Feb 20, 2015 | 81.25 | 81.72 | 80.55 | 81.69 | 1,983,908 | +0.22(+0.27%) |
Feb 19, 2015 | 82.13 | 82.13 | 81.23 | 81.47 | 1,439,175 | -0.77(-0.93%) |
Feb 18, 2015 | 81.87 | 82.34 | 81.60 | 82.24 | 1,171,961 | +0.32(+0.39%) |
Feb 17, 2015 | 81.58 | 82.22 | 81.07 | 81.92 | 2,087,739 | +0.20(+0.24%) |
Feb 13, 2015 | 80.99 | 81.72 | 81.72 | 81.72 | 2,260,275 | +0.60(+0.74%) |
Feb 12, 2015 | 80.45 | 81.32 | 80.31 | 81.12 | 1,859,619 | +0.65(+0.81%) |
Feb 11, 2015 | 80.72 | 80.87 | 79.86 | 80.47 | 1,856,293 | +0.06(+0.07%) |
Feb 10, 2015 | 80.12 | 80.57 | 79.65 | 80.41 | 1,833,370 | +0.74(+0.92%) |
Feb 09, 2015 | 80.06 | 80.21 | 79.28 | 79.68 | 2,728,914 | -0.61(-0.76%) |
Feb 06, 2015 | 80.86 | 80.90 | 79.90 | 80.29 | 2,181,001 | -0.71(-0.88%) |
Feb 05, 2015 | 81.07 | 81.48 | 80.88 | 81.00 | 2,742,063 | +0.12(+0.15%) |
Feb 04, 2015 | 81.39 | 81.68 | 80.71 | 80.88 | 2,396,689 | -0.23(-0.28%) |
Feb 03, 2015 | 81.34 | 81.34 | 80.32 | 81.11 | 2,476,380 | +0.04(+0.05%) |
Feb 02, 2015 | 79.47 | 81.17 | 79.19 | 81.07 | 2,948,955 | +1.58(+1.99%) |
Jan 30, 2015 | 80.49 | 80.99 | 79.45 | 79.48 | 3,932,956 | -1.66(-2.05%) |
Jan 29, 2015 | 80.88 | 81.57 | 80.38 | 81.15 | 3,659,327 | +0.43(+0.54%) |
Jan 28, 2015 | 81.99 | 82.29 | 80.48 | 80.71 | 3,215,981 | -0.80(-0.98%) |
Jan 27, 2015 | 80.36 | 81.92 | 79.75 | 81.51 | 4,844,747 | +0.63(+0.78%) |
Jan 26, 2015 | 81.84 | 81.86 | 80.53 | 80.88 | 5,833,081 | -1.33(-1.61%) |
Jan 23, 2015 | 83.56 | 84.66 | 81.84 | 82.20 | 7,222,915 | -5.40(-6.16%) |
Jan 22, 2015 | 86.88 | 87.62 | 86.26 | 87.60 | 2,514,813 | +1.02(+1.18%) |
Jan 21, 2015 | 86.24 | 86.69 | 85.45 | 86.57 | 2,072,635 | +0.04(+0.05%) |
Jan 20, 2015 | 86.85 | 86.87 | 85.72 | 86.53 | 2,293,304 | -0.09(-0.10%) |
Jan 16, 2015 | 85.70 | 86.73 | 85.33 | 86.62 | 1,776,540 | +1.05(+1.22%) |
Jan 15, 2015 | 85.57 | 86.10 | 85.32 | 85.57 | 1,488,159 | +0.00(+0.00%) |
Jan 14, 2015 | 85.13 | 85.58 | 84.60 | 85.57 | 1,938,788 | +0.11(+0.13%) |
Jan 13, 2015 | 85.68 | 86.43 | 84.99 | 85.46 | 1,759,303 | +0.24(+0.28%) |
Jan 12, 2015 | 85.48 | 85.75 | 84.77 | 85.23 | 1,603,725 | -0.13(-0.16%) |
Jan 09, 2015 | 86.15 | 86.28 | 85.05 | 85.36 | 1,657,065 | -0.77(-0.90%) |
Jan 08, 2015 | 84.72 | 86.13 | 84.72 | 86.13 | 2,863,169 | +1.78(+2.11%) |
Jan 07, 2015 | 84.45 | 84.55 | 83.68 | 84.35 | 1,968,645 | +0.58(+0.69%) |
Jan 06, 2015 | 84.59 | 85.02 | 83.62 | 83.77 | 2,386,463 | -0.82(-0.97%) |
Jan 05, 2015 | 85.33 | 85.83 | 84.48 | 84.59 | 2,182,699 | -0.49(-0.57%) |
Jan 02, 2015 | 84.85 | 85.38 | 84.67 | 85.07 | 1,744,749 | +0.01(+0.01%) |
Dec 31, 2014 | 86.15 | 85.06 | 85.06 | 85.06 | 2,018,506 | -1.33(-1.54%) |
Dec 30, 2014 | 86.14 | 86.94 | 86.14 | 86.40 | 1,843,254 | -0.07(-0.08%) |
Dec 29, 2014 | 86.88 | 87.06 | 86.27 | 86.46 | 1,856,466 | -0.62(-0.71%) |
Dec 26, 2014 | 86.74 | 87.49 | 86.74 | 87.08 | 1,345,098 | +0.38(+0.43%) |
Dec 24, 2014 | 87.21 | 86.71 | 86.71 | 86.71 | 1,357,170 | -0.15(-0.18%) |
Dec 23, 2014 | 86.12 | 87.29 | 85.87 | 86.86 | 2,740,921 | +1.13(+1.31%) |
Dec 22, 2014 | 85.49 | 85.92 | 85.06 | 85.73 | 2,058,103 | +0.45(+0.53%) |
Dec 19, 2014 | 85.29 | 85.68 | 84.56 | 85.29 | 4,157,102 | +0.32(+0.37%) |
Dec 18, 2014 | 84.56 | 84.97 | 83.89 | 84.97 | 3,149,054 | +1.14(+1.36%) |
Dec 17, 2014 | 83.09 | 84.10 | 82.65 | 83.83 | 2,531,571 | +1.07(+1.30%) |
Dec 16, 2014 | 82.62 | 84.14 | 82.36 | 82.75 | 2,461,565 | +0.04(+0.04%) |
Dec 15, 2014 | 82.94 | 83.86 | 82.41 | 82.72 | 2,350,295 | -0.24(-0.29%) |
Dec 12, 2014 | 83.31 | 84.31 | 82.94 | 82.96 | 2,281,819 | -1.00(-1.19%) |
Dec 11, 2014 | 83.42 | 84.47 | 83.30 | 83.96 | 1,922,406 | +0.64(+0.77%) |
Dec 10, 2014 | 83.84 | 84.31 | 83.25 | 83.32 | 2,018,502 | -0.39(-0.47%) |
Dec 09, 2014 | 83.28 | 84.02 | 83.22 | 83.71 | 2,297,876 | -0.31(-0.37%) |
Dec 08, 2014 | 83.98 | 84.53 | 83.79 | 84.02 | 2,633,135 | +0.06(+0.07%) |
Dec 05, 2014 | 84.28 | 84.45 | 83.71 | 83.96 | 2,742,447 | -0.41(-0.49%) |
Dec 04, 2014 | 84.67 | 84.91 | 83.97 | 84.37 | 2,348,175 | -0.07(-0.09%) |
Dec 03, 2014 | 84.72 | 84.81 | 83.82 | 84.45 | 3,879,651 | -0.50(-0.59%) |
Dec 02, 2014 | 84.57 | 85.22 | 84.20 | 84.95 | 2,353,676 | +0.23(+0.27%) |
Dec 01, 2014 | 84.50 | 85.31 | 84.47 | 84.72 | 2,141,036 | -0.50(-0.58%) |
Nov 28, 2014 | 83.81 | 85.36 | 83.76 | 85.22 | 1,817,976 | +1.78(+2.13%) |
Nov 26, 2014 | 83.07 | 83.44 | 83.44 | 83.44 | 1,777,905 | +0.23(+0.28%) |
Nov 25, 2014 | 82.78 | 83.37 | 82.62 | 83.21 | 2,179,351 | +0.60(+0.73%) |
Nov 24, 2014 | 83.19 | 83.19 | 82.38 | 82.61 | 2,603,841 | -0.43(-0.52%) |
Nov 21, 2014 | 83.21 | 83.38 | 82.74 | 83.04 | 2,579,142 | +0.64(+0.78%) |
Nov 20, 2014 | 82.73 | 82.93 | 82.31 | 82.40 | 2,604,598 | -0.81(-0.98%) |
Nov 19, 2014 | 82.83 | 83.32 | 82.48 | 83.21 | 1,679,135 | +0.18(+0.21%) |
Nov 18, 2014 | 83.19 | 83.19 | 82.64 | 83.03 | 1,989,671 | -0.04(-0.04%) |
Nov 17, 2014 | 82.34 | 83.32 | 82.34 | 83.07 | 2,416,463 | +0.73(+0.89%) |
Nov 14, 2014 | 83.39 | 83.50 | 82.26 | 82.34 | 2,245,958 | -1.04(-1.24%) |
Nov 13, 2014 | 83.11 | 83.66 | 82.64 | 83.38 | 2,931,057 | +0.50(+0.61%) |
Nov 12, 2014 | 82.58 | 83.10 | 82.30 | 82.87 | 1,916,801 | +0.01(+0.01%) |
Nov 11, 2014 | 83.17 | 83.24 | 82.63 | 82.86 | 1,790,308 | -0.40(-0.48%) |
Nov 10, 2014 | 82.62 | 83.27 | 82.34 | 83.27 | 1,816,082 | +0.50(+0.60%) |
Nov 07, 2014 | 82.37 | 82.79 | 82.02 | 82.77 | 2,788,512 | +0.14(+0.17%) |
Nov 06, 2014 | 82.37 | 82.88 | 82.05 | 82.63 | 2,473,806 | +0.56(+0.69%) |
Nov 05, 2014 | 83.43 | 83.43 | 81.41 | 82.07 | 3,474,826 | -0.64(-0.78%) |
Nov 04, 2014 | 81.23 | 82.82 | 81.23 | 82.71 | 4,183,034 | +1.32(+1.62%) |
Nov 03, 2014 | 79.99 | 81.41 | 79.72 | 81.39 | 3,144,905 | +1.32(+1.64%) |
Oct 31, 2014 | 79.88 | 80.46 | 79.72 | 80.08 | 2,631,499 | +0.46(+0.57%) |
Oct 30, 2014 | 78.87 | 79.81 | 78.87 | 79.62 | 1,581,189 | +0.13(+0.16%) |
Oct 29, 2014 | 79.81 | 79.90 | 78.94 | 79.50 | 1,768,591 | -0.20(-0.25%) |
Oct 28, 2014 | 79.66 | 79.79 | 79.12 | 79.70 | 1,926,887 | +0.31(+0.39%) |
Oct 27, 2014 | 79.26 | 79.26 | 79.22 | 79.39 | 1,549,201 | +0.13(+0.17%) |
Oct 24, 2014 | 78.95 | 79.50 | 78.74 | 79.26 | 1,741,884 | +0.76(+0.97%) |
Oct 23, 2014 | 79.29 | 79.29 | 77.98 | 78.49 | 2,519,035 | -0.45(-0.57%) |
Oct 22, 2014 | 78.28 | 79.53 | 78.17 | 78.94 | 3,255,462 | +1.00(+1.28%) |
Oct 21, 2014 | 76.46 | 78.03 | 75.45 | 77.95 | 2,920,853 | +2.24(+2.95%) |
Oct 20, 2014 | 74.43 | 75.73 | 74.43 | 75.71 | 2,357,591 | +1.25(+1.68%) |
Oct 17, 2014 | 74.23 | 74.59 | 73.43 | 74.47 | 3,371,414 | +0.85(+1.16%) |
Oct 16, 2014 | 73.01 | 74.15 | 72.80 | 73.61 | 2,674,892 | -0.26(-0.35%) |
Oct 15, 2014 | 74.17 | 75.24 | 73.05 | 73.87 | 3,876,177 | -0.70(-0.94%) |
Oct 14, 2014 | 74.88 | 75.00 | 74.25 | 74.57 | 2,439,259 | -0.13(-0.18%) |
Oct 13, 2014 | 75.95 | 76.06 | 74.67 | 74.70 | 2,375,186 | -1.28(-1.69%) |
Oct 10, 2014 | 76.13 | 76.71 | 75.99 | 75.99 | 2,017,229 | -0.01(-0.02%) |
Oct 09, 2014 | 76.43 | 76.94 | 75.75 | 76.00 | 2,306,376 | -0.53(-0.70%) |
Oct 08, 2014 | 75.16 | 76.56 | 75.05 | 76.53 | 3,047,348 | +1.57(+2.09%) |
Oct 07, 2014 | 74.65 | 75.61 | 74.52 | 74.96 | 2,344,673 | +0.10(+0.13%) |
Oct 06, 2014 | 75.48 | 75.68 | 74.41 | 74.86 | 2,609,160 | -0.61(-0.81%) |
Oct 03, 2014 | 75.29 | 75.71 | 75.03 | 75.47 | 2,409,341 | +0.62(+0.83%) |
Oct 02, 2014 | 74.98 | 75.57 | 74.75 | 74.85 | 2,015,073 | +0.04(+0.06%) |