Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 90.62 | 90.84 | 90.25 | 90.25 | 45,323 | -0.47(-0.52%) |
Oct 29, 2015 | 90.78 | 90.88 | 90.10 | 90.73 | 71,952 | -0.29(-0.32%) |
Oct 28, 2015 | 90.58 | 91.01 | 89.90 | 91.01 | 159,394 | +0.57(+0.63%) |
Oct 27, 2015 | 90.66 | 90.66 | 90.21 | 90.45 | 231,835 | -0.59(-0.65%) |
Oct 26, 2015 | 90.87 | 91.17 | 90.87 | 91.04 | 175,645 | +0.02(+0.02%) |
Oct 23, 2015 | 91.76 | 91.76 | 90.63 | 91.02 | 458,978 | -0.28(-0.31%) |
Oct 22, 2015 | 89.80 | 91.41 | 89.80 | 91.30 | 60,041 | +1.70(+1.89%) |
Oct 21, 2015 | 89.72 | 90.28 | 89.54 | 89.61 | 44,235 | -0.04(-0.04%) |
Oct 20, 2015 | 89.57 | 89.89 | 89.45 | 89.64 | 36,447 | -0.16(-0.18%) |
Oct 19, 2015 | 89.32 | 89.80 | 89.32 | 89.80 | 88,888 | +0.30(+0.34%) |
Oct 16, 2015 | 88.79 | 89.50 | 88.79 | 89.50 | 44,427 | +0.83(+0.93%) |
Oct 15, 2015 | 88.30 | 88.67 | 87.97 | 88.67 | 32,652 | +0.84(+0.96%) |
Oct 14, 2015 | 88.16 | 88.41 | 87.78 | 87.83 | 34,855 | -0.36(-0.41%) |
Oct 13, 2015 | 88.42 | 88.72 | 88.11 | 88.20 | 45,834 | -0.56(-0.63%) |
Oct 12, 2015 | 88.62 | 88.99 | 88.57 | 88.76 | 37,617 | +0.09(+0.10%) |
Oct 09, 2015 | 88.55 | 88.80 | 88.44 | 88.67 | 245,503 | +0.16(+0.18%) |
Oct 08, 2015 | 87.26 | 88.58 | 87.26 | 88.51 | 86,671 | +1.13(+1.29%) |
Oct 07, 2015 | 87.03 | 87.47 | 86.78 | 87.38 | 41,350 | +0.71(+0.82%) |
Oct 06, 2015 | 87.07 | 87.16 | 86.66 | 86.67 | 130,871 | -0.40(-0.46%) |
Oct 05, 2015 | 86.02 | 87.14 | 86.02 | 87.08 | 2,329,349 | +1.48(+1.73%) |
Oct 02, 2015 | 83.81 | 85.60 | 83.57 | 85.59 | 48,558 | +1.07(+1.27%) |
Oct 01, 2015 | 84.91 | 84.91 | 83.79 | 84.52 | 108,414 | -0.03(-0.04%) |
Sep 30, 2015 | 84.18 | 84.61 | 83.92 | 84.55 | 10,440 | +1.13(+1.35%) |
Sep 29, 2015 | 83.61 | 83.61 | 82.93 | 83.42 | 71,771 | -0.03(-0.04%) |
Sep 28, 2015 | 84.95 | 84.97 | 83.39 | 83.46 | 153,094 | -1.79(-2.10%) |
Sep 25, 2015 | 85.36 | 86.04 | 84.92 | 85.25 | 48,477 | +0.82(+0.97%) |
Sep 24, 2015 | 83.85 | 84.51 | 83.35 | 84.43 | 23,205 | +0.16(+0.18%) |
Sep 23, 2015 | 84.48 | 84.57 | 83.96 | 84.27 | 215,143 | -0.08(-0.10%) |
Sep 22, 2015 | 84.68 | 84.68 | 84.06 | 84.36 | 33,255 | -1.24(-1.45%) |
Sep 21, 2015 | 85.54 | 85.95 | 85.45 | 85.59 | 11,784 | +0.43(+0.51%) |
Sep 18, 2015 | 85.08 | 86.09 | 85.00 | 85.16 | 26,166 | -1.09(-1.26%) |
Sep 17, 2015 | 86.16 | 87.25 | 86.07 | 86.25 | 31,869 | +0.04(+0.05%) |
Sep 16, 2015 | 85.54 | 86.25 | 85.50 | 86.21 | 30,364 | +1.28(+1.51%) |
Sep 15, 2015 | 83.90 | 85.02 | 83.90 | 84.93 | 16,481 | +1.27(+1.52%) |
Sep 14, 2015 | 83.90 | 83.90 | 83.41 | 83.66 | 18,072 | -0.11(-0.13%) |
Sep 11, 2015 | 83.42 | 83.77 | 83.05 | 83.77 | 9,049 | +0.29(+0.34%) |
Sep 10, 2015 | 83.27 | 84.04 | 83.04 | 83.48 | 26,571 | +0.28(+0.33%) |
Sep 09, 2015 | 85.24 | 85.24 | 83.20 | 83.20 | 21,452 | -1.52(-1.79%) |
Sep 08, 2015 | 84.16 | 84.72 | 83.74 | 84.72 | 42,706 | +1.82(+2.19%) |
Sep 04, 2015 | 83.32 | 82.90 | 82.90 | 82.90 | 64,065 | -1.29(-1.53%) |
Sep 03, 2015 | 83.89 | 84.83 | 83.89 | 84.18 | 235,374 | +0.54(+0.65%) |
Sep 02, 2015 | 83.14 | 83.64 | 82.69 | 83.64 | 183,455 | +1.30(+1.58%) |
Sep 01, 2015 | 80.19 | 83.40 | 80.19 | 82.34 | 744,368 | -2.10(-2.48%) |
Aug 31, 2015 | 84.50 | 84.78 | 84.26 | 84.44 | 208,751 | -0.44(-0.52%) |
Aug 28, 2015 | 84.47 | 85.05 | 84.41 | 84.88 | 39,965 | +0.10(+0.12%) |
Aug 27, 2015 | 83.86 | 84.95 | 83.17 | 84.78 | 391,556 | +1.70(+2.05%) |
Aug 26, 2015 | 81.58 | 83.33 | 80.87 | 83.08 | 124,271 | +2.30(+2.85%) |
Aug 25, 2015 | 82.32 | 83.77 | 80.72 | 80.78 | 99,898 | -0.73(-0.89%) |
Aug 24, 2015 | 84.00 | 84.00 | 69.23 | 81.50 | 396,961 | -3.34(-3.94%) |
Aug 21, 2015 | 86.32 | 86.48 | 84.82 | 84.85 | 138,299 | -2.25(-2.59%) |
Aug 20, 2015 | 87.72 | 87.83 | 87.01 | 87.10 | 38,770 | -1.39(-1.57%) |
Aug 19, 2015 | 88.42 | 89.02 | 88.05 | 88.49 | 81,080 | -0.57(-0.64%) |
Aug 18, 2015 | 89.13 | 89.39 | 89.03 | 89.07 | 83,172 | -0.11(-0.13%) |
Aug 17, 2015 | 88.76 | 89.23 | 88.50 | 89.18 | 31,879 | +0.19(+0.21%) |
Aug 14, 2015 | 88.62 | 88.99 | 88.58 | 88.99 | 14,076 | +0.30(+0.33%) |
Aug 13, 2015 | 88.76 | 89.03 | 88.55 | 88.70 | 93,724 | +0.09(+0.10%) |
Aug 12, 2015 | 88.37 | 88.70 | 87.43 | 88.61 | 181,750 | -0.44(-0.50%) |
Aug 11, 2015 | 88.90 | 89.05 | 88.71 | 89.05 | 132,693 | -0.58(-0.65%) |
Aug 10, 2015 | 89.39 | 89.74 | 89.39 | 89.63 | 12,686 | +0.67(+0.76%) |
Aug 07, 2015 | 89.16 | 89.16 | 88.65 | 88.96 | 14,294 | -0.24(-0.27%) |
Aug 06, 2015 | 89.88 | 89.89 | 89.06 | 89.20 | 47,370 | -0.59(-0.66%) |
Aug 05, 2015 | 89.52 | 89.91 | 89.49 | 89.79 | 97,792 | +0.73(+0.82%) |
Aug 04, 2015 | 88.77 | 89.27 | 88.77 | 89.06 | 24,662 | +0.28(+0.31%) |
Aug 03, 2015 | 89.33 | 89.33 | 88.39 | 88.78 | 58,696 | -0.03(-0.04%) |
Jul 31, 2015 | 89.00 | 89.31 | 88.75 | 88.81 | 24,463 | -0.02(-0.03%) |
Jul 30, 2015 | 88.67 | 88.93 | 88.36 | 88.84 | 284,105 | -0.15(-0.17%) |
Jul 29, 2015 | 88.50 | 89.06 | 88.50 | 88.99 | 232,359 | +0.55(+0.62%) |
Jul 28, 2015 | 87.70 | 88.44 | 87.57 | 88.44 | 25,897 | +1.10(+1.26%) |
Jul 27, 2015 | 87.33 | 87.38 | 87.00 | 87.34 | 16,427 | -0.26(-0.30%) |
Jul 24, 2015 | 88.45 | 88.45 | 87.43 | 87.60 | 11,554 | -0.71(-0.81%) |
Jul 23, 2015 | 88.65 | 88.70 | 88.19 | 88.31 | 10,944 | -0.07(-0.07%) |
Jul 22, 2015 | 88.17 | 88.63 | 88.17 | 88.38 | 20,396 | +0.12(+0.14%) |
Jul 21, 2015 | 88.60 | 88.60 | 88.12 | 88.26 | 14,204 | -0.31(-0.35%) |
Jul 20, 2015 | 88.45 | 88.66 | 88.41 | 88.57 | 14,558 | +0.20(+0.22%) |
Jul 17, 2015 | 88.35 | 88.41 | 87.93 | 88.37 | 27,274 | -0.04(-0.05%) |
Jul 16, 2015 | 88.35 | 88.48 | 88.31 | 88.41 | 26,298 | +0.52(+0.60%) |
Jul 15, 2015 | 88.38 | 88.38 | 87.87 | 87.89 | 36,697 | -0.47(-0.53%) |
Jul 14, 2015 | 88.14 | 88.41 | 88.14 | 88.36 | 30,570 | +0.11(+0.13%) |
Jul 13, 2015 | 87.77 | 88.25 | 87.77 | 88.24 | 25,848 | +1.04(+1.19%) |
Jul 10, 2015 | 87.18 | 87.41 | 86.97 | 87.20 | 30,209 | +0.81(+0.94%) |
Jul 09, 2015 | 87.41 | 87.60 | 86.38 | 86.39 | 34,065 | -0.16(-0.19%) |
Jul 08, 2015 | 87.33 | 87.33 | 86.47 | 86.55 | 29,636 | -1.31(-1.49%) |
Jul 07, 2015 | 86.85 | 87.99 | 86.22 | 87.86 | 35,204 | +1.16(+1.34%) |
Jul 06, 2015 | 86.37 | 87.06 | 86.34 | 86.70 | 72,660 | -0.19(-0.22%) |
Jul 02, 2015 | 87.18 | 86.89 | 86.89 | 86.89 | 271,027 | -0.07(-0.08%) |
Jul 01, 2015 | 86.57 | 86.96 | 86.24 | 86.96 | 569,944 | +1.01(+1.17%) |
Jun 30, 2015 | 86.43 | 86.43 | 85.77 | 85.95 | 23,308 | +0.14(+0.16%) |
Jun 29, 2015 | 86.97 | 86.99 | 85.80 | 85.82 | 26,114 | -1.74(-1.98%) |
Jun 26, 2015 | 87.56 | 87.83 | 87.50 | 87.55 | 5,548 | +0.08(+0.09%) |
Jun 25, 2015 | 88.04 | 88.04 | 87.40 | 87.47 | 43,581 | -0.05(-0.06%) |
Jun 24, 2015 | 87.81 | 88.01 | 87.50 | 87.53 | 27,914 | -0.46(-0.53%) |
Jun 23, 2015 | 88.08 | 88.13 | 87.80 | 87.99 | 13,350 | -0.10(-0.12%) |
Jun 22, 2015 | 88.07 | 88.33 | 88.07 | 88.10 | 13,731 | +0.29(+0.33%) |
Jun 19, 2015 | 87.73 | 88.04 | 87.73 | 87.80 | 15,279 | +0.00(+0.00%) |
Jun 18, 2015 | 86.96 | 88.07 | 86.96 | 87.80 | 30,301 | +0.88(+1.01%) |
Jun 17, 2015 | 86.58 | 86.99 | 86.31 | 86.93 | 7,997 | +0.57(+0.66%) |
Jun 16, 2015 | 85.73 | 86.43 | 85.73 | 86.35 | 10,111 | +0.80(+0.93%) |
Jun 15, 2015 | 85.66 | 85.90 | 85.55 | 85.55 | 10,047 | -0.79(-0.92%) |
Jun 12, 2015 | 86.25 | 86.35 | 86.03 | 86.35 | 7,094 | -0.13(-0.15%) |
Jun 11, 2015 | 86.74 | 86.85 | 86.47 | 86.48 | 15,244 | -0.07(-0.08%) |
Jun 10, 2015 | 86.00 | 86.74 | 86.00 | 86.55 | 136,256 | +0.86(+1.01%) |
Jun 09, 2015 | 85.47 | 85.95 | 85.38 | 85.69 | 17,799 | +0.14(+0.16%) |
Jun 08, 2015 | 85.59 | 85.60 | 85.34 | 85.55 | 93,134 | +0.11(+0.13%) |
Jun 05, 2015 | 86.09 | 86.09 | 85.43 | 85.43 | 17,182 | -0.72(-0.83%) |
Jun 04, 2015 | 86.74 | 86.84 | 86.14 | 86.15 | 14,534 | -0.71(-0.82%) |
Jun 03, 2015 | 87.05 | 87.13 | 86.85 | 86.86 | 21,772 | +0.09(+0.10%) |
Jun 02, 2015 | 86.73 | 87.01 | 86.41 | 86.77 | 20,293 | -0.07(-0.08%) |
Jun 01, 2015 | 87.14 | 87.14 | 86.62 | 86.84 | 41,819 | +0.01(+0.01%) |
May 29, 2015 | 87.34 | 87.34 | 86.72 | 86.83 | 9,564 | -0.59(-0.67%) |
May 28, 2015 | 87.23 | 87.45 | 87.13 | 87.41 | 8,647 | +0.08(+0.09%) |
May 27, 2015 | 87.07 | 87.36 | 86.94 | 87.33 | 26,988 | +0.37(+0.42%) |
May 26, 2015 | 87.62 | 87.62 | 86.84 | 86.97 | 13,924 | -0.73(-0.83%) |
May 22, 2015 | 87.85 | 87.69 | 87.69 | 87.69 | 29,811 | -0.36(-0.41%) |
May 21, 2015 | 87.85 | 88.07 | 87.70 | 88.05 | 8,829 | -0.02(-0.02%) |
May 20, 2015 | 88.02 | 88.24 | 87.96 | 88.06 | 11,962 | +0.07(+0.08%) |
May 19, 2015 | 88.03 | 88.18 | 87.80 | 87.99 | 20,237 | -0.03(-0.04%) |
May 18, 2015 | 88.02 | 88.11 | 87.88 | 88.02 | 9,549 | -0.14(-0.16%) |
May 15, 2015 | 87.89 | 88.16 | 87.87 | 88.16 | 37,903 | +0.25(+0.29%) |
May 14, 2015 | 87.08 | 87.91 | 87.08 | 87.91 | 48,898 | +1.19(+1.37%) |
May 13, 2015 | 87.13 | 87.28 | 86.58 | 86.72 | 1,894,407 | -0.13(-0.15%) |
May 12, 2015 | 86.83 | 86.98 | 86.31 | 86.85 | 31,070 | -0.25(-0.29%) |
May 11, 2015 | 87.35 | 87.68 | 87.10 | 87.10 | 24,612 | -0.21(-0.24%) |
May 08, 2015 | 87.10 | 87.58 | 87.05 | 87.32 | 493,818 | +0.78(+0.90%) |
May 07, 2015 | 85.86 | 86.64 | 85.86 | 86.53 | 34,445 | +0.38(+0.44%) |
May 06, 2015 | 86.37 | 86.57 | 85.70 | 86.15 | 30,216 | +0.09(+0.10%) |
May 05, 2015 | 86.64 | 86.86 | 85.98 | 86.06 | 43,018 | -0.64(-0.74%) |
May 04, 2015 | 86.60 | 86.85 | 86.59 | 86.70 | 19,508 | +0.22(+0.25%) |
May 01, 2015 | 86.03 | 86.48 | 85.93 | 86.48 | 54,703 | +0.81(+0.94%) |
Apr 30, 2015 | 86.03 | 86.14 | 85.51 | 85.68 | 32,969 | -0.52(-0.61%) |
Apr 29, 2015 | 86.52 | 86.52 | 86.10 | 86.20 | 21,589 | -0.42(-0.49%) |
Apr 28, 2015 | 86.71 | 87.04 | 86.40 | 86.62 | 55,887 | -0.15(-0.17%) |
Apr 27, 2015 | 87.22 | 87.27 | 86.76 | 86.77 | 34,732 | -0.29(-0.34%) |
Apr 24, 2015 | 87.43 | 87.43 | 87.04 | 87.06 | 30,010 | -0.25(-0.29%) |
Apr 23, 2015 | 87.16 | 87.63 | 87.16 | 87.32 | 30,573 | -0.29(-0.33%) |
Apr 22, 2015 | 87.50 | 87.66 | 87.12 | 87.61 | 48,381 | +0.15(+0.18%) |
Apr 21, 2015 | 87.57 | 87.74 | 87.32 | 87.45 | 34,434 | +0.01(+0.01%) |
Apr 20, 2015 | 87.25 | 87.69 | 87.25 | 87.45 | 21,793 | +0.49(+0.56%) |
Apr 17, 2015 | 87.09 | 87.09 | 86.58 | 86.96 | 40,722 | -0.64(-0.74%) |
Apr 16, 2015 | 87.33 | 87.85 | 87.27 | 87.60 | 43,178 | +0.48(+0.55%) |
Apr 15, 2015 | 87.43 | 87.66 | 87.11 | 87.12 | 35,915 | +0.04(+0.05%) |
Apr 14, 2015 | 86.83 | 87.25 | 86.61 | 87.08 | 29,381 | +0.13(+0.15%) |
Apr 13, 2015 | 87.37 | 87.37 | 86.93 | 86.95 | 40,744 | -0.48(-0.55%) |
Apr 10, 2015 | 87.29 | 87.61 | 87.19 | 87.43 | 83,094 | +0.10(+0.12%) |
Apr 09, 2015 | 86.96 | 87.37 | 86.79 | 87.32 | 28,977 | +0.21(+0.24%) |
Apr 08, 2015 | 86.57 | 87.18 | 86.57 | 87.11 | 2,824,765 | +0.30(+0.35%) |
Apr 07, 2015 | 87.06 | 87.28 | 86.76 | 86.81 | 39,936 | -0.42(-0.48%) |
Apr 06, 2015 | 86.15 | 87.55 | 86.15 | 87.23 | 16,445 | +0.70(+0.81%) |
Apr 02, 2015 | 85.67 | 86.52 | 86.52 | 86.52 | 48,704 | +0.63(+0.73%) |
Apr 01, 2015 | 85.95 | 85.95 | 85.18 | 85.90 | 124,357 | -0.14(-0.16%) |
Mar 31, 2015 | 86.12 | 86.51 | 85.88 | 86.04 | 53,909 | -0.42(-0.48%) |
Mar 30, 2015 | 86.04 | 86.57 | 85.84 | 86.45 | 29,268 | +0.80(+0.93%) |
Mar 27, 2015 | 85.08 | 85.69 | 85.00 | 85.65 | 16,815 | +0.67(+0.79%) |
Mar 26, 2015 | 85.15 | 85.27 | 84.95 | 84.98 | 45,157 | -0.39(-0.46%) |
Mar 25, 2015 | 86.43 | 86.47 | 85.38 | 85.38 | 14,258 | -0.24(-0.28%) |
Mar 24, 2015 | 86.33 | 86.56 | 85.62 | 85.62 | 21,665 | -0.58(-0.68%) |
Mar 23, 2015 | 85.92 | 86.59 | 85.92 | 86.20 | 24,871 | +0.24(+0.28%) |
Mar 20, 2015 | 85.47 | 86.06 | 85.47 | 85.96 | 18,596 | +0.94(+1.11%) |
Mar 19, 2015 | 85.15 | 85.22 | 84.80 | 85.02 | 20,482 | -0.26(-0.30%) |
Mar 18, 2015 | 84.36 | 85.63 | 83.57 | 85.28 | 38,116 | +0.75(+0.89%) |
Mar 17, 2015 | 84.73 | 84.83 | 84.31 | 84.53 | 26,296 | -0.45(-0.53%) |
Mar 16, 2015 | 84.45 | 85.01 | 84.45 | 84.98 | 35,775 | +0.90(+1.07%) |
Mar 13, 2015 | 84.65 | 84.65 | 83.65 | 84.08 | 22,168 | -0.74(-0.87%) |
Mar 12, 2015 | 83.95 | 84.83 | 83.95 | 84.81 | 61,384 | +1.14(+1.37%) |
Mar 11, 2015 | 84.34 | 84.34 | 83.55 | 83.67 | 63,496 | -0.61(-0.72%) |
Mar 10, 2015 | 84.90 | 84.90 | 84.28 | 84.28 | 25,281 | -1.30(-1.52%) |
Mar 09, 2015 | 85.51 | 85.63 | 85.28 | 85.58 | 24,133 | +0.48(+0.56%) |
Mar 06, 2015 | 86.60 | 86.60 | 84.88 | 85.10 | 109,763 | -1.77(-2.04%) |
Mar 05, 2015 | 87.02 | 87.06 | 86.67 | 86.87 | 46,828 | +0.01(+0.01%) |
Mar 04, 2015 | 87.27 | 87.46 | 86.68 | 86.86 | 119,832 | -0.60(-0.69%) |
Mar 03, 2015 | 87.66 | 87.66 | 87.06 | 87.46 | 129,878 | -0.38(-0.43%) |
Mar 02, 2015 | 87.51 | 87.91 | 87.33 | 87.84 | 820,797 | +0.28(+0.32%) |
Feb 27, 2015 | 87.50 | 87.73 | 87.35 | 87.56 | 41,515 | +0.17(+0.20%) |
Feb 26, 2015 | 87.32 | 87.54 | 87.20 | 87.39 | 28,010 | -0.08(-0.09%) |
Feb 25, 2015 | 87.40 | 87.61 | 87.34 | 87.47 | 19,591 | +0.04(+0.05%) |
Feb 24, 2015 | 87.25 | 87.47 | 86.98 | 87.43 | 91,247 | +0.35(+0.40%) |
Feb 23, 2015 | 86.91 | 87.17 | 86.91 | 87.08 | 70,002 | -0.05(-0.06%) |
Feb 20, 2015 | 86.57 | 87.17 | 86.13 | 87.13 | 102,513 | +0.42(+0.49%) |
Feb 19, 2015 | 86.65 | 86.96 | 86.65 | 86.71 | 16,469 | -0.12(-0.14%) |
Feb 18, 2015 | 86.28 | 86.85 | 86.28 | 86.83 | 37,777 | +0.35(+0.40%) |
Feb 17, 2015 | 86.46 | 86.65 | 86.08 | 86.48 | 22,140 | -0.09(-0.10%) |
Feb 13, 2015 | 86.57 | 86.57 | 86.57 | 86.57 | 31,049 | -0.07(-0.08%) |
Feb 12, 2015 | 86.32 | 86.66 | 86.15 | 86.64 | 143,497 | +0.43(+0.50%) |
Feb 11, 2015 | 85.92 | 86.36 | 85.60 | 86.21 | 38,000 | +0.34(+0.40%) |
Feb 10, 2015 | 85.54 | 85.91 | 85.22 | 85.87 | 34,235 | +1.04(+1.22%) |
Feb 09, 2015 | 85.07 | 85.21 | 84.67 | 84.83 | 71,650 | -0.46(-0.54%) |
Feb 06, 2015 | 85.78 | 85.84 | 85.11 | 85.29 | 35,823 | -0.47(-0.55%) |
Feb 05, 2015 | 85.44 | 85.77 | 85.36 | 85.76 | 76,178 | +0.51(+0.60%) |
Feb 04, 2015 | 85.10 | 85.72 | 85.07 | 85.25 | 183,056 | -0.06(-0.08%) |
Feb 03, 2015 | 85.01 | 85.33 | 84.68 | 85.32 | 156,779 | +0.95(+1.13%) |
Feb 02, 2015 | 83.67 | 84.37 | 82.74 | 84.37 | 774,612 | +1.14(+1.38%) |
Jan 30, 2015 | 84.33 | 84.33 | 83.22 | 83.22 | 59,132 | -1.60(-1.88%) |
Jan 29, 2015 | 84.10 | 84.94 | 83.73 | 84.82 | 27,522 | +1.01(+1.21%) |
Jan 28, 2015 | 85.01 | 85.11 | 83.70 | 83.81 | 54,236 | -0.87(-1.03%) |
Jan 27, 2015 | 84.81 | 84.98 | 84.16 | 84.68 | 65,235 | -1.01(-1.17%) |
Jan 26, 2015 | 85.37 | 85.83 | 85.25 | 85.68 | 852,178 | +0.08(+0.09%) |
Jan 23, 2015 | 86.19 | 86.19 | 85.57 | 85.60 | 112,475 | -0.98(-1.13%) |
Jan 22, 2015 | 86.04 | 86.62 | 85.20 | 86.58 | 37,346 | +1.06(+1.23%) |
Jan 21, 2015 | 84.84 | 85.62 | 84.55 | 85.53 | 51,612 | +0.44(+0.52%) |
Jan 20, 2015 | 85.15 | 85.31 | 84.42 | 85.09 | 120,530 | +0.30(+0.35%) |
Jan 16, 2015 | 83.88 | 84.80 | 83.88 | 84.79 | 42,584 | +0.85(+1.02%) |
Jan 15, 2015 | 84.62 | 84.85 | 83.87 | 83.94 | 64,641 | -0.45(-0.53%) |
Jan 14, 2015 | 83.68 | 84.42 | 83.59 | 84.38 | 70,127 | -0.22(-0.26%) |
Jan 13, 2015 | 85.24 | 85.89 | 84.07 | 84.60 | 59,059 | -0.19(-0.22%) |
Jan 12, 2015 | 85.30 | 85.31 | 84.53 | 84.79 | 72,817 | -0.40(-0.47%) |
Jan 09, 2015 | 86.01 | 86.01 | 85.10 | 85.19 | 80,095 | -0.70(-0.81%) |
Jan 08, 2015 | 85.09 | 85.97 | 85.09 | 85.89 | 120,639 | +1.37(+1.62%) |
Jan 07, 2015 | 83.81 | 84.72 | 83.61 | 84.51 | 187,925 | +1.40(+1.69%) |
Jan 06, 2015 | 83.83 | 84.19 | 82.79 | 83.11 | 117,615 | -0.48(-0.57%) |
Jan 05, 2015 | 84.45 | 84.45 | 83.49 | 83.59 | 233,502 | -0.95(-1.12%) |
Jan 02, 2015 | 85.20 | 85.35 | 84.08 | 84.54 | 553,616 | -0.49(-0.57%) |
Dec 31, 2014 | 86.05 | 85.03 | 85.03 | 85.03 | 53,966 | -0.87(-1.01%) |
Dec 30, 2014 | 86.15 | 86.35 | 85.89 | 85.89 | 30,254 | -0.44(-0.51%) |
Dec 29, 2014 | 86.20 | 86.47 | 86.15 | 86.33 | 64,080 | -0.06(-0.08%) |
Dec 26, 2014 | 86.26 | 86.57 | 86.26 | 86.40 | 46,810 | +0.31(+0.36%) |
Dec 24, 2014 | 86.19 | 86.09 | 86.09 | 86.09 | 23,286 | -0.10(-0.12%) |
Dec 23, 2014 | 85.83 | 86.38 | 85.83 | 86.19 | 28,119 | +0.57(+0.66%) |
Dec 22, 2014 | 85.17 | 85.63 | 85.17 | 85.63 | 26,311 | +0.57(+0.66%) |
Dec 19, 2014 | 85.12 | 85.33 | 84.81 | 85.06 | 127,257 | +0.17(+0.20%) |
Dec 18, 2014 | 84.20 | 84.89 | 83.92 | 84.89 | 36,504 | +1.65(+1.99%) |
Dec 17, 2014 | 82.06 | 83.40 | 81.99 | 83.24 | 597,420 | +1.36(+1.66%) |
Dec 16, 2014 | 82.24 | 83.53 | 81.53 | 81.88 | 312,244 | -0.86(-1.03%) |
Dec 15, 2014 | 83.70 | 83.78 | 82.54 | 82.73 | 22,785 | -0.65(-0.78%) |
Dec 12, 2014 | 84.04 | 84.60 | 83.37 | 83.38 | 29,254 | -1.13(-1.34%) |
Dec 11, 2014 | 84.25 | 85.16 | 84.25 | 84.51 | 116,335 | +0.49(+0.59%) |
Dec 10, 2014 | 85.09 | 85.17 | 84.02 | 84.02 | 40,772 | -1.07(-1.26%) |
Dec 09, 2014 | 84.69 | 85.13 | 84.21 | 85.09 | 47,600 | -0.21(-0.24%) |
Dec 08, 2014 | 85.79 | 85.92 | 85.14 | 85.30 | 116,622 | -0.46(-0.54%) |
Dec 05, 2014 | 85.83 | 85.83 | 85.63 | 85.76 | 14,932 | +0.00(+0.00%) |
Dec 04, 2014 | 85.88 | 86.01 | 85.57 | 85.76 | 214,425 | -0.28(-0.33%) |
Dec 03, 2014 | 86.17 | 86.17 | 85.83 | 86.05 | 17,399 | -0.12(-0.14%) |
Dec 02, 2014 | 85.76 | 86.22 | 85.76 | 86.17 | 77,696 | +0.40(+0.46%) |
Dec 01, 2014 | 86.17 | 86.17 | 85.77 | 85.77 | 120,361 | -0.68(-0.78%) |
Nov 28, 2014 | 85.76 | 86.61 | 85.76 | 86.45 | 19,490 | +0.87(+1.01%) |
Nov 26, 2014 | 85.46 | 85.58 | 85.58 | 85.58 | 26,871 | +0.19(+0.22%) |
Nov 25, 2014 | 85.23 | 85.58 | 85.21 | 85.39 | 17,750 | +0.19(+0.23%) |
Nov 24, 2014 | 85.29 | 85.47 | 85.07 | 85.20 | 47,489 | +0.09(+0.10%) |
Nov 21, 2014 | 85.66 | 85.66 | 85.07 | 85.11 | 44,090 | +0.25(+0.29%) |
Nov 20, 2014 | 84.66 | 84.99 | 84.66 | 84.86 | 7,450 | -0.09(-0.10%) |
Nov 19, 2014 | 84.59 | 85.01 | 84.52 | 84.95 | 26,435 | +0.20(+0.24%) |
Nov 18, 2014 | 84.42 | 84.80 | 84.40 | 84.75 | 10,825 | +0.40(+0.47%) |
Nov 17, 2014 | 83.85 | 84.35 | 83.85 | 84.35 | 17,758 | +0.50(+0.60%) |
Nov 14, 2014 | 84.24 | 84.24 | 83.65 | 83.85 | 13,731 | -0.34(-0.40%) |
Nov 13, 2014 | 84.08 | 84.68 | 83.96 | 84.19 | 20,325 | +0.10(+0.12%) |
Nov 12, 2014 | 83.62 | 84.20 | 83.62 | 84.08 | 57,486 | +0.25(+0.30%) |
Nov 11, 2014 | 83.74 | 83.97 | 83.74 | 83.83 | 16,121 | -0.02(-0.02%) |
Nov 10, 2014 | 83.57 | 83.85 | 83.47 | 83.85 | 28,435 | +0.25(+0.30%) |
Nov 07, 2014 | 83.18 | 83.66 | 83.18 | 83.60 | 45,720 | +0.00(+0.00%) |
Nov 06, 2014 | 83.59 | 83.61 | 83.19 | 83.60 | 109,947 | +0.39(+0.47%) |
Nov 05, 2014 | 83.12 | 83.41 | 82.90 | 83.21 | 59,028 | +0.53(+0.63%) |
Nov 04, 2014 | 82.41 | 82.98 | 82.41 | 82.69 | 58,713 | -0.06(-0.07%) |