Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 84.45 | 86.50 | 84.45 | 86.50 | 330,524 | +2.46(+2.93%) |
Jan 28, 2016 | 85.38 | 85.38 | 83.64 | 84.04 | 270,428 | -0.73(-0.86%) |
Jan 27, 2016 | 85.70 | 86.44 | 84.26 | 84.76 | 145,839 | -1.34(-1.56%) |
Jan 26, 2016 | 85.10 | 86.13 | 84.82 | 86.10 | 180,570 | +1.41(+1.66%) |
Jan 25, 2016 | 85.70 | 85.94 | 84.64 | 84.70 | 207,880 | -1.46(-1.69%) |
Jan 22, 2016 | 85.44 | 86.33 | 85.30 | 86.16 | 613,008 | +2.03(+2.41%) |
Jan 21, 2016 | 83.94 | 85.14 | 83.29 | 84.13 | 285,081 | +0.28(+0.34%) |
Jan 20, 2016 | 82.91 | 84.67 | 80.83 | 83.85 | 542,930 | -0.37(-0.44%) |
Jan 19, 2016 | 85.56 | 85.67 | 83.39 | 84.22 | 432,640 | -0.52(-0.61%) |
Jan 15, 2016 | 83.80 | 84.73 | 84.73 | 84.73 | 298,614 | -1.46(-1.69%) |
Jan 14, 2016 | 85.71 | 86.81 | 84.09 | 86.19 | 229,070 | +0.94(+1.11%) |
Jan 13, 2016 | 88.33 | 88.48 | 84.97 | 85.25 | 197,400 | -2.81(-3.19%) |
Jan 12, 2016 | 88.35 | 88.84 | 86.73 | 88.06 | 175,874 | +0.63(+0.72%) |
Jan 11, 2016 | 88.42 | 88.55 | 86.51 | 87.43 | 295,019 | -0.57(-0.64%) |
Jan 08, 2016 | 89.52 | 89.67 | 87.86 | 87.99 | 225,069 | -0.91(-1.03%) |
Jan 07, 2016 | 89.40 | 90.45 | 88.75 | 88.91 | 273,133 | -2.08(-2.29%) |
Jan 06, 2016 | 91.35 | 91.70 | 90.42 | 90.99 | 205,449 | -1.67(-1.80%) |
Jan 05, 2016 | 92.70 | 92.96 | 92.20 | 92.66 | 181,228 | +0.09(+0.10%) |
Jan 04, 2016 | 92.48 | 92.56 | 91.54 | 92.56 | 436,068 | -1.37(-1.45%) |
Dec 31, 2015 | 94.12 | 93.93 | 93.93 | 93.93 | 271,014 | -0.63(-0.67%) |
Dec 30, 2015 | 95.16 | 95.24 | 94.53 | 94.56 | 211,068 | -0.73(-0.77%) |
Dec 29, 2015 | 95.02 | 95.43 | 94.88 | 95.29 | 199,982 | +0.82(+0.87%) |
Dec 28, 2015 | 94.07 | 94.47 | 93.66 | 94.47 | 144,311 | -0.05(-0.05%) |
Dec 24, 2015 | 94.61 | 94.52 | 94.52 | 94.52 | 57,323 | -0.18(-0.19%) |
Dec 23, 2015 | 93.98 | 94.70 | 93.69 | 94.70 | 216,203 | +1.30(+1.39%) |
Dec 22, 2015 | 93.24 | 93.64 | 92.65 | 93.41 | 243,819 | +0.63(+0.68%) |
Dec 21, 2015 | 92.72 | 92.95 | 92.17 | 92.78 | 380,383 | +0.66(+0.71%) |
Dec 18, 2015 | 93.17 | 93.17 | 92.12 | 92.12 | 259,356 | -1.34(-1.44%) |
Dec 17, 2015 | 95.18 | 95.25 | 93.46 | 93.46 | 248,212 | -1.50(-1.58%) |
Dec 16, 2015 | 94.13 | 95.16 | 93.55 | 94.96 | 184,517 | +1.42(+1.52%) |
Dec 15, 2015 | 93.29 | 93.87 | 93.12 | 93.55 | 229,021 | +0.74(+0.80%) |
Dec 14, 2015 | 92.78 | 93.09 | 91.51 | 92.80 | 273,034 | +0.15(+0.16%) |
Dec 11, 2015 | 93.65 | 93.86 | 92.46 | 92.65 | 189,677 | -1.91(-2.02%) |
Dec 10, 2015 | 94.41 | 95.12 | 94.22 | 94.57 | 142,303 | +0.19(+0.20%) |
Dec 09, 2015 | 95.09 | 96.00 | 93.97 | 94.38 | 129,740 | -1.06(-1.11%) |
Dec 08, 2015 | 94.75 | 95.71 | 94.64 | 95.44 | 124,741 | -0.13(-0.14%) |
Dec 07, 2015 | 96.07 | 96.14 | 95.11 | 95.57 | 380,993 | -0.63(-0.65%) |
Dec 04, 2015 | 94.79 | 96.27 | 94.72 | 96.20 | 159,591 | +1.60(+1.69%) |
Dec 03, 2015 | 96.60 | 96.61 | 94.16 | 94.61 | 178,311 | -1.64(-1.71%) |
Dec 02, 2015 | 97.22 | 97.31 | 96.12 | 96.25 | 255,676 | -1.04(-1.07%) |
Dec 01, 2015 | 96.87 | 97.30 | 96.62 | 97.29 | 390,472 | +0.90(+0.93%) |
Nov 30, 2015 | 97.17 | 97.17 | 96.31 | 96.39 | 114,264 | -0.55(-0.57%) |
Nov 27, 2015 | 96.84 | 97.01 | 96.60 | 96.95 | 56,977 | +0.13(+0.14%) |
Nov 25, 2015 | 96.36 | 96.81 | 96.81 | 96.81 | 149,788 | +0.50(+0.52%) |
Nov 24, 2015 | 95.69 | 96.55 | 95.33 | 96.32 | 138,836 | +0.27(+0.28%) |
Nov 23, 2015 | 95.97 | 96.43 | 95.81 | 96.04 | 153,237 | +0.18(+0.19%) |
Nov 20, 2015 | 95.93 | 96.28 | 95.70 | 95.86 | 137,984 | +0.35(+0.36%) |
Nov 19, 2015 | 95.48 | 95.74 | 95.34 | 95.52 | 130,919 | +0.01(+0.01%) |
Nov 18, 2015 | 94.43 | 95.60 | 94.23 | 95.51 | 95,209 | +1.36(+1.45%) |
Nov 17, 2015 | 94.31 | 94.80 | 93.95 | 94.15 | 186,193 | +0.05(+0.05%) |
Nov 16, 2015 | 92.67 | 94.10 | 92.67 | 94.10 | 156,092 | +1.17(+1.26%) |
Nov 13, 2015 | 93.88 | 93.93 | 92.87 | 92.93 | 108,303 | -1.37(-1.45%) |
Nov 12, 2015 | 95.25 | 95.63 | 94.30 | 94.30 | 122,249 | -1.57(-1.64%) |
Nov 11, 2015 | 96.82 | 96.93 | 95.86 | 95.86 | 173,174 | -0.69(-0.72%) |
Nov 10, 2015 | 95.95 | 96.57 | 95.90 | 96.56 | 90,418 | +0.38(+0.39%) |
Nov 09, 2015 | 97.00 | 97.00 | 95.57 | 96.18 | 127,200 | -0.90(-0.93%) |
Nov 06, 2015 | 97.15 | 97.57 | 96.57 | 97.09 | 90,678 | -0.25(-0.26%) |
Nov 05, 2015 | 97.40 | 97.51 | 96.58 | 97.34 | 276,604 | -0.08(-0.08%) |
Nov 04, 2015 | 97.76 | 97.76 | 97.02 | 97.41 | 156,055 | -0.14(-0.14%) |
Nov 03, 2015 | 97.43 | 97.88 | 96.95 | 97.55 | 183,573 | -0.01(-0.01%) |
Nov 02, 2015 | 96.54 | 97.66 | 96.54 | 97.56 | 128,169 | +1.15(+1.19%) |
Oct 30, 2015 | 96.44 | 96.90 | 96.12 | 96.42 | 181,801 | +0.07(+0.07%) |
Oct 29, 2015 | 96.22 | 96.41 | 95.89 | 96.35 | 145,681 | +0.02(+0.02%) |
Oct 28, 2015 | 95.40 | 96.36 | 94.96 | 96.33 | 372,681 | +1.03(+1.08%) |
Oct 27, 2015 | 95.28 | 95.45 | 94.71 | 95.30 | 95,854 | -0.30(-0.31%) |
Oct 26, 2015 | 95.51 | 95.75 | 95.30 | 95.60 | 83,845 | +0.04(+0.04%) |
Oct 23, 2015 | 96.31 | 96.31 | 95.00 | 95.56 | 155,080 | -0.05(-0.05%) |
Oct 22, 2015 | 94.95 | 95.77 | 94.69 | 95.61 | 131,284 | +1.05(+1.11%) |
Oct 21, 2015 | 95.77 | 95.84 | 94.45 | 94.56 | 60,912 | -0.97(-1.01%) |
Oct 20, 2015 | 95.49 | 95.98 | 95.21 | 95.53 | 289,176 | -0.06(-0.06%) |
Oct 19, 2015 | 95.03 | 95.86 | 95.01 | 95.58 | 99,654 | +0.12(+0.13%) |
Oct 16, 2015 | 95.76 | 95.76 | 94.92 | 95.46 | 97,270 | -0.07(-0.07%) |
Oct 15, 2015 | 94.26 | 95.53 | 94.09 | 95.53 | 93,087 | +1.47(+1.57%) |
Oct 14, 2015 | 94.67 | 95.02 | 93.86 | 94.05 | 110,516 | -0.41(-0.44%) |
Oct 13, 2015 | 95.02 | 95.85 | 94.42 | 94.47 | 104,932 | -1.03(-1.08%) |
Oct 12, 2015 | 95.61 | 95.68 | 95.17 | 95.50 | 99,820 | -0.04(-0.04%) |
Oct 09, 2015 | 95.21 | 95.56 | 94.95 | 95.54 | 96,395 | +0.39(+0.41%) |
Oct 08, 2015 | 94.18 | 95.30 | 93.87 | 95.14 | 83,268 | +0.69(+0.73%) |
Oct 07, 2015 | 93.99 | 94.48 | 93.27 | 94.46 | 123,278 | +1.07(+1.15%) |
Oct 06, 2015 | 94.28 | 94.48 | 92.88 | 93.39 | 140,185 | -1.04(-1.10%) |
Oct 05, 2015 | 93.68 | 94.54 | 93.68 | 94.43 | 114,308 | +1.39(+1.49%) |
Oct 02, 2015 | 90.46 | 93.08 | 90.19 | 93.04 | 151,220 | +1.48(+1.62%) |
Oct 01, 2015 | 91.37 | 91.58 | 90.47 | 91.56 | 291,982 | +0.25(+0.28%) |
Sep 30, 2015 | 90.51 | 91.37 | 90.01 | 91.30 | 160,656 | +1.84(+2.06%) |
Sep 29, 2015 | 89.88 | 90.57 | 88.95 | 89.46 | 1,676,790 | -0.29(-0.32%) |
Sep 28, 2015 | 92.42 | 92.42 | 89.47 | 89.75 | 620,953 | -3.07(-3.31%) |
Sep 25, 2015 | 93.87 | 93.94 | 92.19 | 92.82 | 119,286 | -0.26(-0.28%) |
Sep 24, 2015 | 93.30 | 93.34 | 92.09 | 93.09 | 183,199 | -0.74(-0.79%) |
Sep 23, 2015 | 94.33 | 94.48 | 93.56 | 93.83 | 65,758 | -0.31(-0.33%) |
Sep 22, 2015 | 94.54 | 94.59 | 93.49 | 94.14 | 123,151 | -1.51(-1.58%) |
Sep 21, 2015 | 95.78 | 96.80 | 95.20 | 95.65 | 101,769 | +0.21(+0.22%) |
Sep 18, 2015 | 95.75 | 96.54 | 95.28 | 95.45 | 235,020 | -1.39(-1.44%) |
Sep 17, 2015 | 96.73 | 98.22 | 96.70 | 96.84 | 130,489 | +0.05(+0.05%) |
Sep 16, 2015 | 95.88 | 96.85 | 95.77 | 96.79 | 137,610 | +0.85(+0.89%) |
Sep 15, 2015 | 95.14 | 96.10 | 94.81 | 95.94 | 147,394 | +1.07(+1.12%) |
Sep 14, 2015 | 95.46 | 95.46 | 94.60 | 94.88 | 88,410 | -0.41(-0.43%) |
Sep 11, 2015 | 94.46 | 95.29 | 94.13 | 95.29 | 107,150 | +0.52(+0.55%) |
Sep 10, 2015 | 94.26 | 95.47 | 94.26 | 94.77 | 153,817 | +0.28(+0.30%) |
Sep 09, 2015 | 96.58 | 96.65 | 94.33 | 94.49 | 177,187 | -1.27(-1.33%) |
Sep 08, 2015 | 94.84 | 95.81 | 94.37 | 95.76 | 73,611 | +2.42(+2.59%) |
Sep 04, 2015 | 93.62 | 93.34 | 93.34 | 93.34 | 179,226 | -1.22(-1.29%) |
Sep 03, 2015 | 94.72 | 95.64 | 94.28 | 94.56 | 141,679 | +0.19(+0.20%) |
Sep 02, 2015 | 93.45 | 94.37 | 92.78 | 94.37 | 241,496 | +1.85(+2.00%) |
Sep 01, 2015 | 94.20 | 94.20 | 92.06 | 92.52 | 261,609 | -2.62(-2.75%) |
Aug 31, 2015 | 95.73 | 96.29 | 95.08 | 95.14 | 208,317 | -1.14(-1.18%) |
Aug 28, 2015 | 95.75 | 96.49 | 95.57 | 96.28 | 267,155 | +0.28(+0.29%) |
Aug 27, 2015 | 94.48 | 96.25 | 94.30 | 96.00 | 805,538 | +2.39(+2.56%) |
Aug 26, 2015 | 92.78 | 93.69 | 90.89 | 93.61 | 190,981 | +2.88(+3.17%) |
Aug 25, 2015 | 92.20 | 95.08 | 90.73 | 90.73 | 298,825 | -0.56(-0.61%) |
Aug 24, 2015 | 90.81 | 94.16 | 78.93 | 91.29 | 977,253 | -3.61(-3.80%) |
Aug 21, 2015 | 96.78 | 97.20 | 94.90 | 94.90 | 1,767,592 | -2.90(-2.96%) |
Aug 20, 2015 | 99.43 | 99.62 | 97.73 | 97.79 | 183,414 | -2.59(-2.58%) |
Aug 19, 2015 | 100.71 | 101.08 | 99.79 | 100.38 | 162,509 | -0.74(-0.73%) |
Aug 18, 2015 | 101.26 | 101.50 | 100.97 | 101.12 | 146,312 | -0.18(-0.17%) |
Aug 17, 2015 | 100.28 | 101.30 | 99.93 | 101.30 | 96,928 | +0.83(+0.83%) |
Aug 14, 2015 | 99.99 | 100.55 | 99.90 | 100.47 | 152,769 | +0.39(+0.39%) |
Aug 13, 2015 | 99.99 | 100.51 | 99.68 | 100.07 | 100,667 | +0.10(+0.10%) |
Aug 12, 2015 | 99.20 | 100.05 | 98.27 | 99.97 | 153,511 | +0.03(+0.03%) |
Aug 11, 2015 | 99.99 | 100.30 | 99.49 | 99.94 | 199,754 | -0.75(-0.75%) |
Aug 10, 2015 | 100.16 | 100.80 | 100.16 | 100.70 | 90,035 | +1.24(+1.25%) |
Aug 07, 2015 | 99.62 | 99.64 | 98.89 | 99.46 | 64,981 | -0.10(-0.11%) |
Aug 06, 2015 | 101.09 | 101.09 | 99.15 | 99.56 | 92,080 | -1.56(-1.54%) |
Aug 05, 2015 | 101.07 | 101.69 | 100.97 | 101.12 | 210,736 | +0.38(+0.38%) |
Aug 04, 2015 | 100.72 | 101.10 | 100.43 | 100.74 | 116,151 | +0.16(+0.16%) |
Aug 03, 2015 | 101.13 | 101.13 | 100.12 | 100.58 | 156,440 | -0.47(-0.46%) |
Jul 31, 2015 | 101.01 | 101.43 | 100.91 | 101.05 | 102,636 | +0.19(+0.19%) |
Jul 30, 2015 | 100.43 | 100.89 | 99.95 | 100.86 | 87,454 | +0.09(+0.09%) |
Jul 29, 2015 | 99.92 | 100.83 | 99.67 | 100.77 | 106,856 | +0.90(+0.90%) |
Jul 28, 2015 | 99.20 | 100.02 | 98.61 | 99.87 | 132,948 | +1.21(+1.23%) |
Jul 27, 2015 | 99.10 | 99.20 | 98.50 | 98.65 | 116,902 | -1.06(-1.06%) |
Jul 24, 2015 | 100.63 | 100.78 | 99.43 | 99.71 | 243,339 | -1.06(-1.05%) |
Jul 23, 2015 | 101.31 | 101.71 | 100.62 | 100.77 | 131,919 | -0.25(-0.25%) |
Jul 22, 2015 | 100.50 | 101.17 | 100.50 | 101.02 | 121,169 | +0.05(+0.05%) |
Jul 21, 2015 | 101.43 | 101.62 | 100.79 | 100.97 | 108,965 | -0.50(-0.49%) |
Jul 20, 2015 | 101.54 | 101.66 | 101.20 | 101.47 | 81,512 | +0.15(+0.15%) |
Jul 17, 2015 | 101.76 | 101.76 | 101.06 | 101.32 | 139,307 | -0.34(-0.33%) |
Jul 16, 2015 | 101.75 | 101.77 | 101.41 | 101.65 | 94,731 | +0.50(+0.49%) |
Jul 15, 2015 | 101.71 | 101.71 | 100.96 | 101.16 | 94,912 | -0.45(-0.44%) |
Jul 14, 2015 | 101.21 | 101.83 | 101.14 | 101.61 | 138,820 | +0.46(+0.45%) |
Jul 13, 2015 | 100.70 | 101.20 | 100.69 | 101.15 | 113,555 | +1.22(+1.23%) |
Jul 10, 2015 | 99.64 | 100.33 | 99.32 | 99.92 | 76,702 | +1.27(+1.29%) |
Jul 09, 2015 | 99.29 | 100.00 | 98.58 | 98.65 | 188,598 | +0.35(+0.35%) |
Jul 08, 2015 | 99.42 | 99.63 | 98.07 | 98.31 | 167,733 | -1.85(-1.85%) |
Jul 07, 2015 | 99.76 | 100.18 | 98.19 | 100.16 | 210,228 | +0.70(+0.70%) |
Jul 06, 2015 | 99.11 | 100.14 | 98.90 | 99.46 | 232,070 | -0.42(-0.42%) |
Jul 02, 2015 | 100.22 | 99.88 | 99.88 | 99.88 | 165,316 | -0.05(-0.05%) |
Jul 01, 2015 | 100.33 | 100.33 | 99.57 | 99.92 | 141,385 | +0.33(+0.33%) |
Jun 30, 2015 | 99.75 | 100.05 | 99.16 | 99.60 | 126,792 | +0.72(+0.73%) |
Jun 29, 2015 | 100.26 | 100.71 | 98.81 | 98.88 | 168,768 | -2.31(-2.28%) |
Jun 26, 2015 | 101.45 | 101.63 | 100.83 | 101.19 | 112,809 | -0.15(-0.15%) |
Jun 25, 2015 | 101.83 | 101.83 | 101.16 | 101.34 | 112,226 | -0.20(-0.19%) |
Jun 24, 2015 | 102.43 | 102.52 | 101.40 | 101.53 | 177,146 | -1.02(-0.99%) |
Jun 23, 2015 | 102.71 | 102.74 | 102.28 | 102.55 | 126,822 | -0.02(-0.02%) |
Jun 22, 2015 | 102.76 | 102.77 | 102.41 | 102.57 | 107,564 | +0.40(+0.39%) |
Jun 19, 2015 | 102.34 | 102.41 | 102.10 | 102.17 | 86,073 | -0.29(-0.28%) |
Jun 18, 2015 | 101.66 | 102.77 | 101.66 | 102.46 | 159,269 | +1.14(+1.13%) |
Jun 17, 2015 | 101.10 | 101.48 | 100.56 | 101.32 | 189,267 | +0.52(+0.52%) |
Jun 16, 2015 | 100.01 | 100.87 | 100.01 | 100.79 | 81,015 | +0.50(+0.49%) |
Jun 15, 2015 | 100.18 | 100.25 | 99.72 | 100.30 | 166,863 | -0.53(-0.53%) |
Jun 12, 2015 | 100.87 | 101.06 | 100.60 | 100.83 | 85,534 | -0.38(-0.38%) |
Jun 11, 2015 | 101.08 | 101.30 | 100.97 | 101.21 | 102,577 | +0.43(+0.43%) |
Jun 10, 2015 | 100.19 | 100.95 | 100.15 | 100.78 | 130,831 | +1.00(+1.00%) |
Jun 09, 2015 | 100.03 | 100.18 | 99.34 | 99.78 | 85,761 | -0.21(-0.22%) |
Jun 08, 2015 | 100.72 | 100.86 | 99.95 | 100.00 | 112,618 | -0.78(-0.78%) |
Jun 05, 2015 | 100.37 | 100.95 | 99.87 | 100.78 | 98,196 | +0.36(+0.35%) |
Jun 04, 2015 | 100.88 | 101.08 | 100.33 | 100.43 | 145,112 | -0.86(-0.85%) |
Jun 03, 2015 | 101.39 | 101.65 | 101.01 | 101.29 | 165,655 | +0.13(+0.13%) |
Jun 02, 2015 | 100.93 | 101.50 | 100.56 | 101.16 | 293,533 | +0.08(+0.07%) |
Jun 01, 2015 | 101.10 | 101.33 | 100.44 | 101.08 | 92,911 | +0.24(+0.24%) |
May 29, 2015 | 101.60 | 101.63 | 100.75 | 100.84 | 138,883 | -0.78(-0.76%) |
May 28, 2015 | 101.87 | 101.98 | 101.34 | 101.62 | 74,225 | -0.35(-0.34%) |
May 27, 2015 | 101.30 | 102.04 | 101.05 | 101.96 | 126,394 | +0.86(+0.85%) |
May 26, 2015 | 101.89 | 101.89 | 100.82 | 101.10 | 158,931 | -1.00(-0.98%) |
May 22, 2015 | 102.13 | 102.10 | 102.10 | 102.10 | 133,429 | -0.16(-0.16%) |
May 21, 2015 | 101.95 | 102.37 | 101.87 | 102.26 | 120,264 | +0.29(+0.28%) |
May 20, 2015 | 102.10 | 102.34 | 101.66 | 101.97 | 155,885 | -0.02(-0.02%) |
May 19, 2015 | 102.25 | 102.34 | 101.78 | 101.99 | 114,717 | -0.18(-0.17%) |
May 18, 2015 | 101.48 | 102.30 | 101.43 | 102.17 | 124,106 | +0.50(+0.49%) |
May 15, 2015 | 101.57 | 101.67 | 101.22 | 101.67 | 123,437 | +0.22(+0.21%) |
May 14, 2015 | 101.12 | 101.47 | 100.72 | 101.46 | 102,303 | +0.84(+0.84%) |
May 13, 2015 | 101.08 | 101.23 | 100.46 | 100.62 | 108,298 | -0.15(-0.15%) |
May 12, 2015 | 100.63 | 101.06 | 100.00 | 100.77 | 112,479 | -0.11(-0.11%) |
May 11, 2015 | 101.08 | 101.40 | 100.82 | 100.88 | 470,052 | -0.32(-0.31%) |
May 08, 2015 | 100.99 | 101.53 | 100.99 | 101.20 | 91,916 | +0.95(+0.95%) |
May 07, 2015 | 99.81 | 100.45 | 99.68 | 100.24 | 122,325 | +0.39(+0.39%) |
May 06, 2015 | 100.29 | 100.45 | 99.40 | 99.85 | 138,662 | -0.01(-0.01%) |
May 05, 2015 | 101.27 | 101.33 | 99.73 | 99.86 | 216,148 | -1.49(-1.47%) |
May 04, 2015 | 101.40 | 101.75 | 101.21 | 101.34 | 239,467 | +0.22(+0.22%) |
May 01, 2015 | 100.35 | 101.16 | 100.35 | 101.12 | 176,170 | +1.25(+1.25%) |
Apr 30, 2015 | 100.61 | 100.77 | 99.43 | 99.87 | 223,250 | -1.01(-1.00%) |
Apr 29, 2015 | 100.65 | 101.13 | 100.34 | 100.88 | 202,276 | -0.33(-0.32%) |
Apr 28, 2015 | 101.39 | 101.42 | 100.38 | 101.20 | 163,828 | -0.25(-0.25%) |
Apr 27, 2015 | 102.35 | 102.61 | 101.32 | 101.46 | 146,919 | -0.64(-0.62%) |
Apr 24, 2015 | 102.87 | 102.87 | 101.95 | 102.09 | 257,248 | -0.52(-0.51%) |
Apr 23, 2015 | 101.92 | 102.91 | 101.92 | 102.62 | 141,603 | +0.45(+0.44%) |
Apr 22, 2015 | 101.92 | 102.17 | 101.37 | 102.17 | 123,784 | +0.37(+0.37%) |
Apr 21, 2015 | 101.87 | 101.98 | 101.66 | 101.79 | 235,880 | +0.28(+0.28%) |
Apr 20, 2015 | 101.26 | 101.60 | 101.07 | 101.51 | 107,577 | +0.89(+0.88%) |
Apr 17, 2015 | 101.37 | 101.37 | 100.26 | 100.63 | 415,105 | -1.34(-1.31%) |
Apr 16, 2015 | 101.98 | 102.21 | 101.68 | 101.96 | 383,320 | -0.11(-0.11%) |
Apr 15, 2015 | 101.98 | 102.30 | 101.88 | 102.07 | 228,392 | +0.47(+0.46%) |
Apr 14, 2015 | 101.76 | 101.87 | 101.09 | 101.61 | 155,998 | -0.10(-0.10%) |
Apr 13, 2015 | 102.17 | 102.44 | 101.67 | 101.71 | 191,371 | -0.41(-0.40%) |
Apr 10, 2015 | 102.17 | 102.25 | 101.89 | 102.12 | 159,792 | +0.18(+0.17%) |
Apr 09, 2015 | 101.69 | 102.02 | 101.21 | 101.94 | 442,412 | +0.29(+0.28%) |
Apr 08, 2015 | 101.14 | 101.72 | 100.99 | 101.65 | 170,427 | +0.75(+0.74%) |
Apr 07, 2015 | 101.31 | 101.68 | 100.89 | 100.91 | 225,590 | -0.34(-0.33%) |
Apr 06, 2015 | 100.68 | 101.55 | 100.15 | 101.24 | 481,278 | +0.56(+0.56%) |
Apr 02, 2015 | 100.06 | 100.68 | 100.68 | 100.68 | 288,794 | +0.67(+0.67%) |
Apr 01, 2015 | 100.64 | 100.64 | 99.52 | 100.01 | 530,632 | -0.94(-0.94%) |
Mar 31, 2015 | 101.02 | 102.21 | 100.62 | 100.95 | 146,756 | -0.43(-0.42%) |
Mar 30, 2015 | 100.87 | 101.42 | 100.82 | 101.38 | 217,726 | +1.34(+1.34%) |
Mar 27, 2015 | 99.31 | 100.19 | 99.30 | 100.05 | 155,590 | +0.82(+0.83%) |
Mar 26, 2015 | 98.92 | 99.63 | 98.45 | 99.22 | 181,685 | -0.06(-0.06%) |
Mar 25, 2015 | 101.19 | 101.27 | 99.27 | 99.28 | 270,375 | -1.79(-1.77%) |
Mar 24, 2015 | 101.40 | 101.67 | 101.05 | 101.07 | 116,930 | -0.41(-0.41%) |
Mar 23, 2015 | 101.81 | 101.98 | 101.44 | 101.48 | 433,781 | -0.37(-0.37%) |
Mar 20, 2015 | 101.79 | 101.97 | 101.44 | 101.85 | 211,637 | +0.72(+0.71%) |
Mar 19, 2015 | 100.92 | 101.23 | 100.81 | 101.13 | 149,294 | +0.04(+0.04%) |
Mar 18, 2015 | 99.87 | 101.48 | 99.44 | 101.09 | 215,288 | +0.95(+0.95%) |
Mar 17, 2015 | 99.94 | 100.26 | 99.63 | 100.14 | 211,812 | -0.14(-0.14%) |
Mar 16, 2015 | 99.29 | 100.28 | 99.29 | 100.28 | 120,898 | +1.36(+1.38%) |
Mar 13, 2015 | 99.08 | 99.30 | 98.25 | 98.92 | 111,712 | -0.37(-0.38%) |
Mar 12, 2015 | 98.48 | 99.38 | 98.46 | 99.29 | 126,248 | +1.21(+1.23%) |
Mar 11, 2015 | 97.82 | 98.28 | 97.71 | 98.09 | 109,518 | +0.35(+0.35%) |
Mar 10, 2015 | 98.09 | 98.29 | 97.72 | 97.74 | 160,289 | -1.24(-1.26%) |
Mar 09, 2015 | 98.90 | 99.12 | 98.62 | 98.98 | 141,838 | +0.42(+0.43%) |
Mar 06, 2015 | 99.55 | 99.70 | 98.40 | 98.56 | 188,107 | -1.52(-1.52%) |
Mar 05, 2015 | 99.79 | 100.25 | 99.79 | 100.09 | 87,076 | +0.58(+0.58%) |
Mar 04, 2015 | 99.76 | 100.15 | 99.09 | 99.51 | 200,307 | -0.64(-0.64%) |
Mar 03, 2015 | 100.40 | 100.40 | 99.90 | 100.15 | 977,656 | -0.50(-0.50%) |
Mar 02, 2015 | 99.73 | 100.66 | 99.73 | 100.66 | 482,777 | +0.98(+0.98%) |
Feb 27, 2015 | 100.00 | 100.12 | 99.60 | 99.68 | 181,170 | -0.15(-0.15%) |
Feb 26, 2015 | 100.20 | 100.31 | 99.51 | 99.82 | 93,447 | -0.36(-0.36%) |
Feb 25, 2015 | 99.61 | 100.38 | 99.61 | 100.19 | 161,269 | +0.58(+0.58%) |
Feb 24, 2015 | 99.55 | 99.67 | 99.28 | 99.61 | 122,726 | +0.08(+0.08%) |
Feb 23, 2015 | 99.40 | 99.58 | 99.19 | 99.53 | 174,889 | -0.02(-0.02%) |
Feb 20, 2015 | 98.60 | 99.54 | 98.26 | 99.54 | 202,410 | +0.87(+0.88%) |
Feb 19, 2015 | 98.39 | 98.93 | 98.33 | 98.68 | 234,198 | +0.02(+0.02%) |
Feb 18, 2015 | 98.11 | 98.68 | 98.07 | 98.66 | 141,495 | +0.32(+0.32%) |
Feb 17, 2015 | 98.12 | 98.41 | 97.81 | 98.34 | 139,066 | +0.16(+0.16%) |
Feb 13, 2015 | 97.66 | 98.18 | 98.18 | 98.18 | 116,649 | +0.71(+0.73%) |
Feb 12, 2015 | 97.00 | 97.54 | 96.82 | 97.47 | 143,131 | +1.07(+1.11%) |
Feb 11, 2015 | 96.15 | 96.63 | 95.99 | 96.40 | 105,307 | +0.11(+0.12%) |
Feb 10, 2015 | 95.73 | 96.35 | 95.15 | 96.29 | 204,742 | +1.22(+1.29%) |
Feb 09, 2015 | 95.36 | 95.59 | 94.94 | 95.07 | 86,155 | -0.57(-0.60%) |
Feb 06, 2015 | 96.21 | 96.35 | 95.31 | 95.64 | 171,261 | -0.48(-0.50%) |
Feb 05, 2015 | 95.45 | 96.14 | 95.30 | 96.12 | 143,928 | +1.08(+1.14%) |
Feb 04, 2015 | 95.07 | 95.61 | 94.83 | 95.03 | 177,161 | -0.66(-0.69%) |
Feb 03, 2015 | 94.74 | 95.69 | 94.43 | 95.69 | 162,697 | +1.35(+1.44%) |