Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 202.63 | 202.65 | 198.28 | 199.06 | 61,225 | -1.75(-0.87%) |
Oct 29, 2015 | 202.63 | 204.64 | 199.91 | 200.81 | 37,403 | -1.56(-0.77%) |
Oct 28, 2015 | 196.78 | 204.02 | 196.20 | 202.38 | 73,149 | +6.54(+3.34%) |
Oct 27, 2015 | 197.00 | 198.79 | 195.84 | 195.84 | 65,243 | -0.48(-0.24%) |
Oct 26, 2015 | 200.46 | 200.64 | 195.90 | 196.32 | 68,111 | -3.77(-1.89%) |
Oct 23, 2015 | 202.15 | 202.15 | 198.51 | 200.09 | 37,898 | -0.07(-0.03%) |
Oct 22, 2015 | 199.56 | 201.18 | 198.20 | 200.16 | 40,619 | +1.35(+0.68%) |
Oct 21, 2015 | 202.07 | 202.07 | 198.24 | 198.81 | 29,672 | -3.00(-1.49%) |
Oct 20, 2015 | 199.14 | 201.81 | 198.37 | 201.81 | 32,441 | +1.73(+0.87%) |
Oct 19, 2015 | 200.64 | 202.40 | 199.29 | 200.08 | 55,412 | +0.52(+0.26%) |
Oct 16, 2015 | 201.04 | 201.19 | 199.02 | 199.56 | 47,198 | -0.54(-0.27%) |
Oct 15, 2015 | 200.16 | 200.78 | 197.75 | 200.10 | 26,367 | +0.88(+0.44%) |
Oct 14, 2015 | 203.16 | 203.33 | 198.63 | 199.22 | 36,697 | -3.00(-1.49%) |
Oct 13, 2015 | 202.39 | 205.95 | 201.72 | 202.22 | 43,633 | -0.94(-0.46%) |
Oct 12, 2015 | 201.01 | 203.30 | 199.86 | 203.16 | 38,221 | +1.42(+0.70%) |
Oct 09, 2015 | 198.51 | 203.26 | 198.51 | 201.74 | 43,397 | +3.24(+1.63%) |
Oct 08, 2015 | 205.28 | 207.05 | 195.80 | 198.50 | 86,896 | -6.20(-3.03%) |
Oct 07, 2015 | 194.62 | 207.97 | 193.29 | 204.71 | 136,977 | +10.14(+5.21%) |
Oct 06, 2015 | 187.92 | 195.17 | 186.30 | 194.57 | 70,720 | +7.40(+3.95%) |
Oct 05, 2015 | 183.62 | 187.38 | 183.62 | 187.17 | 49,788 | +3.46(+1.89%) |
Oct 02, 2015 | 178.93 | 183.70 | 177.47 | 183.70 | 39,463 | +3.91(+2.17%) |
Oct 01, 2015 | 181.50 | 182.00 | 179.40 | 179.80 | 46,668 | -2.24(-1.23%) |
Sep 30, 2015 | 184.17 | 188.15 | 181.59 | 182.04 | 140,048 | -0.30(-0.17%) |
Sep 29, 2015 | 180.89 | 184.25 | 178.72 | 182.34 | 50,928 | +1.23(+0.68%) |
Sep 28, 2015 | 178.97 | 183.31 | 178.18 | 181.11 | 69,129 | +3.07(+1.72%) |
Sep 25, 2015 | 178.76 | 183.03 | 176.73 | 178.04 | 101,168 | +3.60(+2.06%) |
Sep 24, 2015 | 162.74 | 175.68 | 162.74 | 174.44 | 82,664 | +11.37(+6.97%) |
Sep 23, 2015 | 161.11 | 163.59 | 160.85 | 163.07 | 33,326 | +2.63(+1.64%) |
Sep 22, 2015 | 161.24 | 161.70 | 156.02 | 160.43 | 54,328 | +1.09(+0.69%) |
Sep 21, 2015 | 158.48 | 159.85 | 154.76 | 159.34 | 36,048 | +2.75(+1.76%) |
Sep 18, 2015 | 161.11 | 163.88 | 154.03 | 156.59 | 136,365 | -4.55(-2.82%) |
Sep 17, 2015 | 155.06 | 162.95 | 155.06 | 161.14 | 45,924 | +5.82(+3.75%) |
Sep 16, 2015 | 155.70 | 155.95 | 153.95 | 155.32 | 29,906 | +0.38(+0.24%) |
Sep 15, 2015 | 155.59 | 155.82 | 153.28 | 154.95 | 42,425 | +0.27(+0.18%) |
Sep 14, 2015 | 153.16 | 157.30 | 151.84 | 154.67 | 41,757 | +1.19(+0.77%) |
Sep 11, 2015 | 151.22 | 153.91 | 151.22 | 153.49 | 34,644 | +0.99(+0.65%) |
Sep 10, 2015 | 151.07 | 153.59 | 150.66 | 152.50 | 31,778 | +1.14(+0.75%) |
Sep 09, 2015 | 156.73 | 157.84 | 150.73 | 151.36 | 42,691 | -4.22(-2.71%) |
Sep 08, 2015 | 149.78 | 158.15 | 149.34 | 155.58 | 48,773 | +7.45(+5.03%) |
Sep 04, 2015 | 152.99 | 148.12 | 148.12 | 148.12 | 34,843 | -5.51(-3.58%) |
Sep 03, 2015 | 149.67 | 155.57 | 149.18 | 153.63 | 46,241 | +3.66(+2.44%) |
Sep 02, 2015 | 145.34 | 149.97 | 144.38 | 149.97 | 28,798 | +4.87(+3.35%) |
Sep 01, 2015 | 143.56 | 146.08 | 143.11 | 145.10 | 79,935 | -0.09(-0.06%) |
Aug 31, 2015 | 146.83 | 149.61 | 143.55 | 145.18 | 49,387 | -3.13(-2.11%) |
Aug 28, 2015 | 146.00 | 148.32 | 142.78 | 148.32 | 63,292 | +1.63(+1.11%) |
Aug 27, 2015 | 153.06 | 153.43 | 143.26 | 146.69 | 46,944 | -5.62(-3.69%) |
Aug 26, 2015 | 153.61 | 153.61 | 149.50 | 152.31 | 44,083 | +1.18(+0.78%) |
Aug 25, 2015 | 151.37 | 152.50 | 147.59 | 151.13 | 47,092 | +4.71(+3.21%) |
Aug 24, 2015 | 136.02 | 146.84 | 118.90 | 146.43 | 126,300 | +1.32(+0.91%) |
Aug 21, 2015 | 147.25 | 147.72 | 143.53 | 145.11 | 45,692 | -4.21(-2.82%) |
Aug 20, 2015 | 151.27 | 151.27 | 146.81 | 149.32 | 46,377 | -2.48(-1.63%) |
Aug 19, 2015 | 154.71 | 155.10 | 151.25 | 151.79 | 36,856 | -3.25(-2.09%) |
Aug 18, 2015 | 156.42 | 156.42 | 153.65 | 155.04 | 46,558 | -1.53(-0.97%) |
Aug 17, 2015 | 152.06 | 156.56 | 152.06 | 156.56 | 20,483 | +3.27(+2.13%) |
Aug 14, 2015 | 150.82 | 153.71 | 150.82 | 153.30 | 37,350 | +2.15(+1.42%) |
Aug 13, 2015 | 151.85 | 153.38 | 151.09 | 151.15 | 35,525 | -0.27(-0.18%) |
Aug 12, 2015 | 150.86 | 153.09 | 150.86 | 151.43 | 33,021 | -1.32(-0.86%) |
Aug 11, 2015 | 152.92 | 154.57 | 151.62 | 152.74 | 34,765 | -0.25(-0.16%) |
Aug 10, 2015 | 154.90 | 157.18 | 151.93 | 152.99 | 49,213 | -0.72(-0.47%) |
Aug 07, 2015 | 152.50 | 157.69 | 150.92 | 153.70 | 27,328 | +1.10(+0.72%) |
Aug 06, 2015 | 157.41 | 160.03 | 151.03 | 152.60 | 47,290 | -3.44(-2.21%) |
Aug 05, 2015 | 160.03 | 163.89 | 155.38 | 156.05 | 60,656 | +0.72(+0.47%) |
Aug 04, 2015 | 150.85 | 156.99 | 148.37 | 155.32 | 90,919 | +4.48(+2.97%) |
Aug 03, 2015 | 153.50 | 153.50 | 146.87 | 150.84 | 44,192 | -1.66(-1.09%) |
Jul 31, 2015 | 148.99 | 153.10 | 148.52 | 152.50 | 52,638 | +2.37(+1.58%) |
Jul 30, 2015 | 144.41 | 150.99 | 144.41 | 150.13 | 34,580 | +4.22(+2.89%) |
Jul 29, 2015 | 147.96 | 149.49 | 144.10 | 145.91 | 54,456 | -1.56(-1.06%) |
Jul 28, 2015 | 151.31 | 151.31 | 145.69 | 147.47 | 54,940 | -0.56(-0.38%) |
Jul 27, 2015 | 141.94 | 148.06 | 140.66 | 148.03 | 62,068 | +5.54(+3.88%) |
Jul 24, 2015 | 139.07 | 143.80 | 139.02 | 142.50 | 45,011 | +3.46(+2.49%) |
Jul 23, 2015 | 143.05 | 144.45 | 137.75 | 139.04 | 63,466 | -4.56(-3.17%) |
Jul 22, 2015 | 141.64 | 144.21 | 140.98 | 143.60 | 36,106 | +0.16(+0.11%) |
Jul 21, 2015 | 145.91 | 147.36 | 142.86 | 143.44 | 111,963 | -2.24(-1.54%) |
Jul 20, 2015 | 154.09 | 154.22 | 142.57 | 145.68 | 119,461 | -6.77(-4.44%) |
Jul 17, 2015 | 145.06 | 153.13 | 140.72 | 152.44 | 107,397 | +7.38(+5.09%) |
Jul 16, 2015 | 162.59 | 163.27 | 139.15 | 145.06 | 145,207 | -16.65(-10.29%) |
Jul 15, 2015 | 161.65 | 164.94 | 160.77 | 161.71 | 65,237 | +1.07(+0.67%) |
Jul 14, 2015 | 158.79 | 161.64 | 156.95 | 160.64 | 50,223 | +2.34(+1.48%) |
Jul 13, 2015 | 149.59 | 160.10 | 149.59 | 158.30 | 67,341 | +3.83(+2.48%) |
Jul 10, 2015 | 145.85 | 155.38 | 145.13 | 154.46 | 56,387 | +9.65(+6.67%) |
Jul 09, 2015 | 144.17 | 146.11 | 143.95 | 144.81 | 25,990 | +0.57(+0.40%) |
Jul 08, 2015 | 142.86 | 146.16 | 142.74 | 144.24 | 29,886 | +0.50(+0.35%) |
Jul 07, 2015 | 144.49 | 146.10 | 141.54 | 143.74 | 38,603 | -1.69(-1.16%) |
Jul 06, 2015 | 145.94 | 146.38 | 143.13 | 145.43 | 38,952 | +1.32(+0.92%) |
Jul 02, 2015 | 145.73 | 144.11 | 144.11 | 144.11 | 46,922 | -1.95(-1.34%) |
Jul 01, 2015 | 142.79 | 146.27 | 142.02 | 146.06 | 45,379 | +4.08(+2.87%) |
Jun 30, 2015 | 143.57 | 143.57 | 140.92 | 141.98 | 38,559 | +1.35(+0.96%) |
Jun 29, 2015 | 139.94 | 143.83 | 138.11 | 140.63 | 53,181 | +0.61(+0.44%) |
Jun 26, 2015 | 136.87 | 140.41 | 136.87 | 140.02 | 58,563 | +3.24(+2.37%) |
Jun 25, 2015 | 135.73 | 137.73 | 134.52 | 136.78 | 33,684 | +2.08(+1.54%) |
Jun 24, 2015 | 135.13 | 137.20 | 134.67 | 134.70 | 35,351 | -0.87(-0.64%) |
Jun 23, 2015 | 137.22 | 137.22 | 134.40 | 135.57 | 50,713 | -0.22(-0.17%) |
Jun 22, 2015 | 132.59 | 137.15 | 130.88 | 135.80 | 73,349 | +6.84(+5.31%) |
Jun 19, 2015 | 125.92 | 129.69 | 125.50 | 128.96 | 51,757 | +3.83(+3.06%) |
Jun 18, 2015 | 122.63 | 125.55 | 116.55 | 125.12 | 29,321 | +2.53(+2.06%) |
Jun 17, 2015 | 117.86 | 122.82 | 117.27 | 122.59 | 37,945 | +5.36(+4.57%) |
Jun 16, 2015 | 115.49 | 117.71 | 114.66 | 117.24 | 30,292 | +1.65(+1.43%) |
Jun 15, 2015 | 115.06 | 115.84 | 113.97 | 115.58 | 23,175 | -0.02(-0.02%) |
Jun 12, 2015 | 115.78 | 116.61 | 115.03 | 115.60 | 17,103 | -0.84(-0.72%) |
Jun 11, 2015 | 115.39 | 117.05 | 115.39 | 116.44 | 15,881 | +1.39(+1.21%) |
Jun 10, 2015 | 114.83 | 116.31 | 114.66 | 115.05 | 20,361 | +0.66(+0.58%) |
Jun 09, 2015 | 115.74 | 115.62 | 113.97 | 114.39 | 23,257 | -1.23(-1.06%) |
Jun 08, 2015 | 115.86 | 116.73 | 113.72 | 115.62 | 22,970 | -0.78(-0.67%) |
Jun 05, 2015 | 116.54 | 117.25 | 114.85 | 116.40 | 35,727 | -0.43(-0.37%) |
Jun 04, 2015 | 116.98 | 118.07 | 115.63 | 116.83 | 45,077 | +0.27(+0.23%) |
Jun 03, 2015 | 115.53 | 117.27 | 115.53 | 116.56 | 42,486 | +0.70(+0.60%) |
Jun 02, 2015 | 114.82 | 117.62 | 113.14 | 115.86 | 136,932 | +0.73(+0.64%) |
Jun 01, 2015 | 109.48 | 115.37 | 106.83 | 115.13 | 101,652 | +8.39(+7.86%) |
May 29, 2015 | 106.18 | 107.14 | 105.33 | 106.74 | 17,597 | +0.98(+0.92%) |
May 28, 2015 | 106.14 | 106.31 | 105.35 | 105.76 | 10,343 | -0.96(-0.90%) |
May 27, 2015 | 106.25 | 107.16 | 106.20 | 106.72 | 15,031 | +0.52(+0.49%) |
May 26, 2015 | 106.17 | 107.42 | 105.93 | 106.20 | 22,932 | +0.00(+0.00%) |
May 22, 2015 | 108.01 | 106.20 | 106.20 | 106.20 | 14,470 | -1.31(-1.22%) |
May 21, 2015 | 108.96 | 109.40 | 107.25 | 107.52 | 17,478 | -0.97(-0.89%) |
May 20, 2015 | 107.14 | 108.96 | 106.40 | 108.49 | 23,396 | +1.47(+1.37%) |
May 19, 2015 | 106.20 | 107.33 | 106.20 | 107.02 | 15,406 | +0.74(+0.70%) |
May 18, 2015 | 105.38 | 106.29 | 104.39 | 106.28 | 23,918 | +0.53(+0.50%) |
May 15, 2015 | 105.92 | 106.43 | 105.39 | 105.75 | 11,788 | +0.05(+0.04%) |
May 14, 2015 | 106.15 | 106.20 | 104.81 | 105.70 | 16,388 | +0.66(+0.63%) |
May 13, 2015 | 104.97 | 106.09 | 104.51 | 105.05 | 21,473 | +0.48(+0.46%) |
May 12, 2015 | 106.00 | 106.20 | 104.57 | 104.57 | 27,807 | -1.79(-1.68%) |
May 11, 2015 | 105.80 | 107.62 | 105.80 | 106.35 | 24,047 | -0.04(-0.04%) |
May 08, 2015 | 106.56 | 106.86 | 105.43 | 106.39 | 11,765 | +0.19(+0.18%) |
May 07, 2015 | 106.07 | 106.83 | 105.26 | 106.20 | 14,583 | -0.24(-0.23%) |
May 06, 2015 | 104.77 | 106.91 | 104.57 | 106.45 | 19,883 | +0.95(+0.90%) |
May 05, 2015 | 104.95 | 105.70 | 104.57 | 105.50 | 23,632 | -0.06(-0.06%) |
May 04, 2015 | 105.77 | 106.48 | 104.64 | 105.56 | 14,408 | +0.76(+0.73%) |
May 01, 2015 | 107.09 | 107.09 | 104.80 | 104.80 | 12,743 | -1.40(-1.32%) |
Apr 30, 2015 | 104.79 | 107.18 | 104.79 | 106.20 | 30,529 | +1.45(+1.38%) |
Apr 29, 2015 | 107.11 | 107.61 | 104.51 | 104.75 | 13,226 | -2.11(-1.97%) |
Apr 28, 2015 | 107.40 | 107.40 | 106.64 | 106.86 | 8,914 | -0.06(-0.05%) |
Apr 27, 2015 | 106.44 | 107.47 | 106.36 | 106.92 | 10,373 | +0.61(+0.57%) |
Apr 24, 2015 | 106.27 | 107.01 | 105.97 | 106.31 | 8,812 | +0.30(+0.28%) |
Apr 23, 2015 | 106.91 | 107.62 | 105.10 | 106.01 | 18,374 | -1.08(-1.01%) |
Apr 22, 2015 | 107.84 | 108.30 | 106.73 | 107.09 | 11,199 | -0.51(-0.47%) |
Apr 21, 2015 | 106.31 | 107.83 | 105.15 | 107.59 | 11,068 | +0.97(+0.91%) |
Apr 20, 2015 | 105.67 | 106.67 | 105.53 | 106.63 | 7,898 | +2.23(+2.14%) |
Apr 17, 2015 | 107.02 | 107.86 | 104.39 | 104.39 | 16,770 | -3.50(-3.24%) |
Apr 16, 2015 | 107.42 | 108.03 | 107.26 | 107.89 | 8,776 | -0.06(-0.05%) |
Apr 15, 2015 | 108.65 | 108.75 | 107.72 | 107.95 | 9,961 | -0.18(-0.16%) |
Apr 14, 2015 | 107.89 | 108.76 | 107.68 | 108.13 | 8,738 | +0.22(+0.20%) |
Apr 13, 2015 | 108.81 | 108.81 | 107.52 | 107.91 | 17,183 | -0.74(-0.68%) |
Apr 10, 2015 | 107.21 | 108.77 | 107.13 | 108.65 | 20,817 | +1.27(+1.18%) |
Apr 09, 2015 | 109.20 | 109.20 | 106.95 | 107.39 | 19,389 | -1.40(-1.28%) |
Apr 08, 2015 | 108.78 | 108.78 | 108.03 | 108.78 | 14,675 | +0.27(+0.25%) |
Apr 07, 2015 | 108.46 | 108.56 | 107.68 | 108.51 | 13,845 | +0.26(+0.24%) |
Apr 06, 2015 | 106.90 | 108.63 | 106.90 | 108.25 | 39,050 | +0.85(+0.79%) |
Apr 02, 2015 | 106.99 | 107.39 | 107.39 | 107.39 | 19,194 | +0.49(+0.46%) |
Apr 01, 2015 | 106.53 | 107.13 | 105.44 | 106.91 | 15,878 | +0.88(+0.83%) |
Mar 31, 2015 | 106.80 | 106.90 | 105.16 | 106.03 | 10,934 | -0.48(-0.45%) |
Mar 30, 2015 | 105.58 | 108.89 | 104.66 | 106.50 | 21,623 | +1.88(+1.79%) |
Mar 27, 2015 | 100.45 | 105.03 | 99.89 | 104.63 | 28,853 | +4.31(+4.30%) |
Mar 26, 2015 | 100.79 | 100.79 | 98.58 | 100.31 | 18,775 | +0.08(+0.08%) |
Mar 25, 2015 | 102.67 | 103.12 | 100.23 | 100.23 | 17,757 | -1.88(-1.84%) |
Mar 24, 2015 | 101.05 | 102.84 | 100.77 | 102.11 | 25,669 | +1.40(+1.39%) |
Mar 23, 2015 | 101.28 | 101.28 | 100.51 | 100.71 | 17,122 | -0.19(-0.19%) |
Mar 20, 2015 | 100.34 | 101.28 | 99.75 | 100.90 | 19,135 | +0.77(+0.77%) |
Mar 19, 2015 | 100.34 | 100.48 | 98.58 | 100.13 | 13,129 | -0.22(-0.22%) |
Mar 18, 2015 | 100.13 | 101.09 | 99.26 | 100.34 | 15,121 | +0.78(+0.78%) |
Mar 17, 2015 | 101.21 | 101.21 | 99.12 | 99.56 | 10,654 | -1.62(-1.60%) |
Mar 16, 2015 | 100.02 | 101.28 | 99.13 | 101.19 | 17,980 | +1.17(+1.17%) |
Mar 13, 2015 | 99.12 | 100.31 | 98.48 | 100.02 | 23,379 | +0.16(+0.16%) |
Mar 12, 2015 | 98.19 | 100.37 | 97.52 | 99.86 | 25,406 | +2.66(+2.74%) |
Mar 11, 2015 | 98.18 | 98.87 | 97.07 | 97.19 | 20,839 | -1.13(-1.14%) |
Mar 10, 2015 | 97.79 | 99.41 | 96.59 | 98.32 | 23,345 | -0.79(-0.79%) |
Mar 09, 2015 | 96.02 | 99.39 | 96.02 | 99.11 | 35,227 | +3.44(+3.60%) |
Mar 06, 2015 | 94.45 | 96.64 | 94.17 | 95.66 | 25,493 | +0.56(+0.59%) |
Mar 05, 2015 | 97.81 | 98.08 | 93.10 | 95.10 | 49,916 | -2.65(-2.71%) |
Mar 04, 2015 | 99.41 | 99.71 | 97.04 | 97.75 | 24,713 | -2.00(-2.00%) |
Mar 03, 2015 | 99.16 | 100.05 | 98.86 | 99.75 | 21,598 | +0.68(+0.68%) |
Mar 02, 2015 | 98.47 | 99.85 | 98.47 | 99.08 | 9,785 | +1.18(+1.21%) |
Feb 27, 2015 | 97.76 | 100.71 | 97.53 | 97.90 | 14,637 | +0.55(+0.57%) |
Feb 26, 2015 | 97.71 | 98.40 | 96.85 | 97.34 | 13,745 | +0.20(+0.20%) |
Feb 25, 2015 | 97.48 | 97.53 | 95.94 | 97.14 | 6,756 | +0.20(+0.20%) |
Feb 24, 2015 | 95.82 | 97.52 | 94.09 | 96.95 | 14,306 | +0.58(+0.60%) |
Feb 23, 2015 | 95.43 | 97.40 | 94.67 | 96.37 | 19,346 | +0.49(+0.51%) |
Feb 20, 2015 | 95.55 | 97.52 | 94.91 | 95.88 | 21,643 | +0.42(+0.44%) |
Feb 19, 2015 | 95.79 | 96.82 | 94.78 | 95.46 | 16,970 | -1.08(-1.12%) |
Feb 18, 2015 | 93.78 | 96.57 | 93.03 | 96.54 | 20,023 | +2.46(+2.61%) |
Feb 17, 2015 | 94.52 | 94.66 | 92.84 | 94.08 | 20,615 | -0.42(-0.45%) |
Feb 13, 2015 | 94.38 | 94.50 | 94.50 | 94.50 | 16,954 | +0.45(+0.48%) |
Feb 12, 2015 | 93.86 | 94.28 | 93.72 | 94.05 | 6,757 | +0.72(+0.77%) |
Feb 11, 2015 | 93.56 | 94.21 | 93.31 | 93.33 | 10,444 | -0.59(-0.63%) |
Feb 10, 2015 | 94.31 | 95.04 | 92.90 | 93.92 | 19,506 | +0.44(+0.47%) |
Feb 09, 2015 | 93.64 | 94.14 | 92.75 | 93.48 | 19,792 | -0.77(-0.82%) |
Feb 06, 2015 | 95.33 | 95.94 | 94.06 | 94.25 | 25,992 | -1.33(-1.39%) |
Feb 05, 2015 | 96.05 | 96.05 | 94.09 | 95.58 | 12,885 | +0.32(+0.33%) |
Feb 04, 2015 | 92.84 | 96.14 | 92.05 | 95.26 | 33,907 | +2.85(+3.09%) |
Feb 03, 2015 | 91.83 | 93.40 | 90.39 | 92.41 | 27,881 | +1.18(+1.30%) |
Feb 02, 2015 | 90.97 | 92.00 | 89.99 | 91.23 | 30,853 | -0.24(-0.27%) |
Jan 30, 2015 | 91.62 | 91.62 | 90.36 | 91.47 | 31,142 | -1.08(-1.17%) |
Jan 29, 2015 | 94.69 | 95.19 | 91.56 | 92.55 | 36,149 | -2.19(-2.32%) |
Jan 28, 2015 | 97.07 | 98.03 | 93.27 | 94.74 | 25,573 | -2.49(-2.56%) |
Jan 27, 2015 | 98.23 | 98.23 | 95.58 | 97.23 | 30,147 | -1.07(-1.09%) |
Jan 26, 2015 | 98.10 | 98.89 | 93.85 | 98.30 | 21,182 | +0.99(+1.02%) |
Jan 23, 2015 | 95.66 | 98.04 | 94.00 | 97.30 | 45,252 | +1.09(+1.13%) |
Jan 22, 2015 | 93.09 | 96.26 | 92.50 | 96.22 | 13,108 | +3.23(+3.47%) |
Jan 21, 2015 | 92.34 | 93.11 | 91.68 | 92.99 | 19,068 | +0.87(+0.94%) |
Jan 20, 2015 | 89.27 | 92.69 | 88.73 | 92.12 | 20,432 | +2.32(+2.58%) |
Jan 16, 2015 | 87.39 | 89.80 | 86.46 | 89.80 | 35,232 | +1.99(+2.27%) |
Jan 15, 2015 | 86.35 | 87.84 | 84.78 | 87.81 | 25,023 | +2.11(+2.47%) |
Jan 14, 2015 | 84.53 | 85.69 | 83.71 | 85.69 | 10,918 | +0.28(+0.33%) |
Jan 13, 2015 | 84.92 | 85.66 | 84.20 | 85.41 | 13,769 | +1.00(+1.19%) |
Jan 12, 2015 | 83.87 | 84.94 | 83.76 | 84.41 | 10,649 | +0.01(+0.01%) |
Jan 09, 2015 | 84.02 | 84.43 | 82.74 | 84.40 | 18,947 | +0.04(+0.04%) |
Jan 08, 2015 | 83.62 | 84.38 | 82.47 | 84.37 | 13,425 | +0.98(+1.18%) |
Jan 07, 2015 | 83.61 | 83.72 | 82.33 | 83.38 | 14,059 | +0.51(+0.61%) |
Jan 06, 2015 | 83.45 | 83.85 | 82.33 | 82.88 | 12,624 | -0.57(-0.68%) |
Jan 05, 2015 | 83.33 | 84.22 | 82.67 | 83.45 | 14,617 | -0.63(-0.75%) |
Jan 02, 2015 | 83.07 | 84.29 | 81.30 | 84.08 | 32,373 | +1.72(+2.09%) |
Dec 31, 2014 | 83.25 | 82.35 | 82.35 | 82.35 | 22,554 | -0.26(-0.32%) |
Dec 30, 2014 | 81.95 | 84.23 | 81.87 | 82.62 | 17,463 | +0.35(+0.42%) |
Dec 29, 2014 | 82.95 | 83.46 | 81.58 | 82.27 | 13,429 | -0.57(-0.69%) |
Dec 26, 2014 | 83.03 | 83.45 | 82.09 | 82.84 | 8,413 | +0.34(+0.41%) |
Dec 24, 2014 | 82.09 | 82.50 | 82.50 | 82.50 | 5,130 | +0.42(+0.51%) |
Dec 23, 2014 | 81.83 | 82.86 | 80.68 | 82.08 | 21,374 | +0.09(+0.11%) |
Dec 22, 2014 | 81.65 | 82.26 | 80.69 | 81.99 | 18,513 | +0.84(+1.04%) |
Dec 19, 2014 | 82.69 | 83.00 | 80.73 | 81.15 | 39,596 | -1.85(-2.23%) |
Dec 18, 2014 | 82.33 | 83.09 | 80.99 | 83.00 | 19,048 | +1.42(+1.74%) |
Dec 17, 2014 | 79.07 | 81.58 | 79.07 | 81.58 | 18,008 | +3.17(+4.04%) |
Dec 16, 2014 | 77.39 | 79.56 | 77.39 | 78.41 | 21,332 | +1.08(+1.39%) |
Dec 15, 2014 | 79.33 | 79.47 | 77.01 | 77.33 | 31,670 | -1.79(-2.26%) |
Dec 12, 2014 | 81.80 | 83.95 | 79.00 | 79.12 | 19,123 | -3.60(-4.35%) |
Dec 11, 2014 | 79.49 | 83.13 | 79.49 | 82.72 | 32,428 | +3.08(+3.86%) |
Dec 10, 2014 | 80.75 | 81.91 | 79.34 | 79.64 | 27,554 | -1.26(-1.56%) |
Dec 09, 2014 | 79.52 | 81.11 | 77.73 | 80.90 | 24,208 | +0.42(+0.52%) |
Dec 08, 2014 | 83.15 | 83.58 | 79.82 | 80.48 | 34,236 | -3.10(-3.70%) |
Dec 05, 2014 | 82.26 | 84.12 | 81.77 | 83.58 | 24,280 | +1.10(+1.34%) |
Dec 04, 2014 | 81.27 | 84.09 | 79.92 | 82.48 | 25,461 | +0.81(+1.00%) |
Dec 03, 2014 | 83.20 | 83.60 | 81.12 | 81.66 | 38,224 | -0.87(-1.05%) |
Dec 02, 2014 | 80.49 | 83.72 | 78.87 | 82.53 | 435,907 | +1.75(+2.17%) |
Dec 01, 2014 | 87.06 | 87.53 | 80.72 | 80.78 | 86,151 | -7.68(-8.68%) |
Nov 28, 2014 | 87.69 | 89.48 | 87.69 | 88.46 | 12,406 | +1.11(+1.27%) |
Nov 26, 2014 | 86.89 | 87.35 | 87.35 | 87.35 | 7,268 | +0.92(+1.06%) |
Nov 25, 2014 | 87.49 | 88.06 | 86.24 | 86.43 | 10,099 | -0.97(-1.11%) |
Nov 24, 2014 | 85.87 | 87.50 | 85.82 | 87.41 | 10,745 | +0.88(+1.02%) |
Nov 21, 2014 | 87.26 | 87.92 | 86.25 | 86.53 | 14,104 | +0.03(+0.03%) |
Nov 20, 2014 | 85.98 | 86.85 | 84.41 | 86.50 | 26,739 | +0.73(+0.85%) |
Nov 19, 2014 | 85.78 | 87.40 | 84.57 | 85.77 | 26,917 | +0.18(+0.21%) |
Nov 18, 2014 | 85.40 | 86.43 | 84.85 | 85.59 | 13,630 | +0.81(+0.96%) |
Nov 17, 2014 | 85.63 | 85.97 | 84.38 | 84.78 | 19,306 | -0.99(-1.16%) |
Nov 14, 2014 | 84.35 | 86.05 | 84.21 | 85.77 | 19,014 | +1.50(+1.78%) |
Nov 13, 2014 | 84.75 | 86.07 | 84.00 | 84.27 | 13,914 | -1.04(-1.22%) |
Nov 12, 2014 | 84.15 | 85.54 | 83.82 | 85.31 | 20,455 | +0.86(+1.02%) |
Nov 11, 2014 | 82.90 | 84.60 | 82.13 | 84.45 | 11,397 | +1.23(+1.47%) |
Nov 10, 2014 | 84.55 | 84.55 | 81.90 | 83.22 | 26,283 | -0.97(-1.16%) |
Nov 07, 2014 | 84.29 | 86.18 | 83.26 | 84.20 | 17,443 | -0.77(-0.90%) |
Nov 06, 2014 | 84.55 | 85.18 | 83.26 | 84.96 | 15,302 | +0.16(+0.19%) |
Nov 05, 2014 | 85.94 | 86.83 | 83.59 | 84.81 | 15,027 | -0.71(-0.83%) |
Nov 04, 2014 | 84.59 | 86.48 | 84.05 | 85.52 | 22,481 | +0.09(+0.11%) |