Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 109.52 | 111.43 | 109.52 | 109.97 | 129,858 | +0.48(+0.44%) |
Oct 29, 2015 | 107.15 | 109.70 | 106.93 | 109.49 | 185,825 | +1.97(+1.83%) |
Oct 28, 2015 | 106.57 | 108.04 | 105.08 | 107.52 | 254,059 | +1.42(+1.34%) |
Oct 27, 2015 | 106.66 | 107.45 | 105.60 | 106.10 | 201,112 | -0.31(-0.29%) |
Oct 26, 2015 | 106.42 | 107.07 | 104.01 | 106.41 | 140,964 | +0.50(+0.47%) |
Oct 23, 2015 | 106.00 | 108.15 | 105.28 | 105.91 | 155,403 | +0.51(+0.48%) |
Oct 22, 2015 | 108.17 | 108.17 | 104.43 | 105.40 | 144,384 | -2.52(-2.34%) |
Oct 21, 2015 | 108.20 | 109.00 | 105.97 | 107.92 | 101,610 | -0.13(-0.12%) |
Oct 20, 2015 | 108.27 | 109.90 | 106.63 | 108.05 | 165,638 | -0.55(-0.51%) |
Oct 19, 2015 | 111.06 | 112.37 | 107.19 | 108.60 | 212,460 | -3.55(-3.17%) |
Oct 16, 2015 | 106.88 | 114.23 | 106.22 | 112.15 | 237,426 | +5.71(+5.36%) |
Oct 15, 2015 | 103.15 | 106.57 | 102.91 | 106.44 | 134,141 | +3.33(+3.23%) |
Oct 14, 2015 | 103.00 | 104.24 | 102.06 | 103.11 | 118,834 | +0.01(+0.01%) |
Oct 13, 2015 | 104.63 | 105.57 | 103.02 | 103.10 | 122,736 | -2.22(-2.11%) |
Oct 12, 2015 | 103.16 | 106.11 | 103.07 | 105.32 | 103,154 | +1.69(+1.63%) |
Oct 09, 2015 | 104.16 | 105.81 | 102.30 | 103.63 | 105,749 | -0.18(-0.17%) |
Oct 08, 2015 | 106.56 | 107.22 | 103.31 | 103.81 | 149,291 | -3.08(-2.88%) |
Oct 07, 2015 | 106.13 | 107.48 | 104.62 | 106.89 | 224,973 | +1.05(+0.99%) |
Oct 06, 2015 | 108.04 | 108.14 | 105.09 | 105.84 | 184,598 | -1.69(-1.57%) |
Oct 05, 2015 | 109.74 | 111.71 | 106.51 | 107.53 | 108,619 | -1.51(-1.38%) |
Oct 02, 2015 | 108.01 | 110.07 | 107.59 | 109.04 | 127,305 | -0.31(-0.28%) |
Oct 01, 2015 | 109.36 | 112.00 | 107.76 | 109.35 | 112,102 | -0.15(-0.14%) |
Sep 30, 2015 | 107.26 | 109.58 | 107.26 | 109.50 | 179,244 | +2.76(+2.59%) |
Sep 29, 2015 | 108.04 | 109.35 | 105.03 | 106.74 | 261,074 | -0.90(-0.84%) |
Sep 28, 2015 | 110.28 | 110.56 | 105.80 | 107.64 | 158,309 | -2.79(-2.53%) |
Sep 25, 2015 | 112.36 | 113.12 | 109.55 | 110.43 | 143,232 | -1.55(-1.38%) |
Sep 24, 2015 | 113.48 | 113.48 | 110.02 | 111.98 | 151,785 | -2.06(-1.81%) |
Sep 23, 2015 | 113.57 | 115.17 | 113.05 | 114.04 | 88,173 | +0.93(+0.82%) |
Sep 22, 2015 | 113.86 | 114.91 | 112.33 | 113.11 | 92,890 | -1.71(-1.49%) |
Sep 21, 2015 | 115.54 | 117.17 | 114.25 | 114.82 | 131,243 | +0.17(+0.15%) |
Sep 18, 2015 | 114.54 | 115.87 | 114.30 | 114.65 | 165,915 | -1.39(-1.20%) |
Sep 17, 2015 | 115.25 | 117.46 | 114.46 | 116.04 | 182,942 | +0.93(+0.81%) |
Sep 16, 2015 | 114.38 | 115.88 | 114.03 | 115.11 | 80,421 | +0.46(+0.40%) |
Sep 15, 2015 | 112.90 | 114.98 | 112.80 | 114.65 | 146,150 | +1.45(+1.28%) |
Sep 14, 2015 | 113.49 | 114.63 | 112.40 | 113.20 | 65,642 | -0.40(-0.35%) |
Sep 11, 2015 | 111.66 | 114.36 | 111.66 | 113.60 | 74,974 | +1.40(+1.25%) |
Sep 10, 2015 | 110.82 | 113.20 | 110.55 | 112.20 | 103,087 | +1.19(+1.07%) |
Sep 09, 2015 | 112.25 | 112.87 | 110.83 | 111.01 | 138,935 | -0.66(-0.59%) |
Sep 08, 2015 | 111.18 | 112.01 | 110.09 | 111.67 | 135,981 | +2.09(+1.91%) |
Sep 04, 2015 | 109.00 | 109.58 | 109.58 | 109.58 | 85,200 | -0.78(-0.71%) |
Sep 03, 2015 | 111.51 | 112.15 | 109.81 | 110.36 | 122,511 | -0.94(-0.84%) |
Sep 02, 2015 | 111.26 | 111.93 | 109.92 | 111.30 | 202,093 | +1.30(+1.18%) |
Sep 01, 2015 | 111.55 | 112.61 | 108.96 | 110.00 | 202,798 | -3.52(-3.10%) |
Aug 31, 2015 | 113.52 | 115.15 | 112.72 | 113.52 | 137,524 | -0.40(-0.35%) |
Aug 28, 2015 | 112.90 | 114.50 | 112.59 | 113.92 | 70,691 | +0.47(+0.41%) |
Aug 27, 2015 | 114.12 | 114.90 | 111.19 | 113.45 | 226,149 | +0.17(+0.15%) |
Aug 26, 2015 | 112.46 | 113.93 | 110.24 | 113.28 | 119,944 | +3.35(+3.05%) |
Aug 25, 2015 | 112.06 | 112.89 | 109.43 | 109.93 | 155,596 | +0.60(+0.55%) |
Aug 24, 2015 | 111.00 | 113.03 | 108.73 | 109.33 | 261,158 | -6.18(-5.35%) |
Aug 21, 2015 | 116.11 | 116.11 | 114.45 | 115.51 | 237,642 | -2.13(-1.81%) |
Aug 20, 2015 | 121.09 | 121.42 | 117.37 | 117.64 | 197,216 | -4.39(-3.60%) |
Aug 19, 2015 | 120.24 | 122.91 | 119.90 | 122.03 | 113,738 | +0.89(+0.73%) |
Aug 18, 2015 | 123.27 | 124.69 | 120.83 | 121.14 | 252,261 | -1.95(-1.58%) |
Aug 17, 2015 | 121.99 | 123.20 | 120.99 | 123.09 | 159,044 | +1.28(+1.05%) |
Aug 14, 2015 | 120.76 | 122.48 | 120.11 | 121.81 | 151,218 | +1.25(+1.04%) |
Aug 13, 2015 | 119.60 | 121.62 | 117.44 | 120.56 | 296,142 | +1.42(+1.19%) |
Aug 12, 2015 | 118.50 | 120.46 | 118.02 | 119.14 | 277,936 | -0.36(-0.30%) |
Aug 11, 2015 | 121.00 | 123.33 | 115.16 | 119.50 | 863,614 | +18.43(+18.23%) |
Aug 10, 2015 | 100.03 | 101.64 | 98.93 | 101.07 | 194,865 | +1.38(+1.38%) |
Aug 07, 2015 | 99.35 | 99.97 | 97.66 | 99.69 | 188,011 | +0.48(+0.48%) |
Aug 06, 2015 | 100.08 | 100.88 | 98.15 | 99.21 | 153,718 | -0.71(-0.71%) |
Aug 05, 2015 | 99.28 | 100.65 | 99.28 | 99.92 | 96,637 | +0.53(+0.53%) |
Aug 04, 2015 | 99.84 | 100.28 | 98.78 | 99.39 | 62,867 | -0.25(-0.25%) |
Aug 03, 2015 | 100.00 | 102.12 | 98.34 | 99.64 | 190,438 | -0.28(-0.28%) |
Jul 31, 2015 | 99.49 | 99.99 | 99.00 | 99.92 | 108,521 | +0.58(+0.58%) |
Jul 30, 2015 | 97.91 | 99.48 | 97.01 | 99.34 | 129,470 | +1.24(+1.26%) |
Jul 29, 2015 | 98.83 | 98.86 | 97.19 | 98.10 | 95,412 | -0.86(-0.87%) |
Jul 28, 2015 | 98.38 | 99.54 | 96.66 | 98.96 | 119,580 | +0.97(+0.99%) |
Jul 27, 2015 | 97.09 | 98.44 | 96.40 | 97.99 | 111,786 | +0.26(+0.27%) |
Jul 24, 2015 | 99.03 | 99.03 | 97.41 | 97.73 | 130,184 | -1.00(-1.01%) |
Jul 23, 2015 | 99.37 | 99.47 | 98.46 | 98.73 | 100,708 | -0.77(-0.77%) |
Jul 22, 2015 | 98.68 | 99.73 | 98.57 | 99.50 | 154,842 | +0.66(+0.67%) |
Jul 21, 2015 | 97.50 | 99.31 | 96.75 | 98.84 | 217,975 | +1.74(+1.79%) |
Jul 20, 2015 | 96.66 | 97.15 | 95.13 | 97.10 | 133,202 | +0.73(+0.76%) |
Jul 17, 2015 | 96.39 | 96.70 | 96.12 | 96.37 | 64,383 | -0.05(-0.05%) |
Jul 16, 2015 | 96.68 | 96.76 | 95.90 | 96.42 | 105,836 | +0.44(+0.46%) |
Jul 15, 2015 | 96.14 | 97.25 | 95.60 | 95.98 | 61,042 | -0.14(-0.15%) |
Jul 14, 2015 | 96.31 | 96.92 | 95.54 | 96.12 | 120,216 | +0.01(+0.01%) |
Jul 13, 2015 | 96.97 | 97.64 | 95.61 | 96.11 | 119,080 | +0.12(+0.13%) |
Jul 10, 2015 | 96.46 | 96.46 | 95.28 | 95.99 | 119,670 | +0.75(+0.79%) |
Jul 09, 2015 | 97.27 | 97.27 | 95.17 | 95.24 | 127,282 | -1.08(-1.12%) |
Jul 08, 2015 | 95.31 | 97.03 | 95.31 | 96.32 | 100,008 | +0.10(+0.10%) |
Jul 07, 2015 | 97.40 | 97.63 | 95.17 | 96.22 | 101,780 | -0.91(-0.94%) |
Jul 06, 2015 | 95.77 | 97.66 | 95.77 | 97.13 | 221,208 | +0.36(+0.37%) |
Jul 02, 2015 | 96.83 | 96.77 | 96.77 | 96.77 | 163,000 | -0.16(-0.17%) |
Jul 01, 2015 | 96.29 | 96.98 | 95.30 | 96.93 | 125,284 | +1.27(+1.33%) |
Jun 30, 2015 | 95.37 | 96.03 | 95.02 | 95.66 | 119,803 | +0.87(+0.92%) |
Jun 29, 2015 | 95.24 | 96.37 | 94.60 | 94.79 | 108,178 | -1.01(-1.05%) |
Jun 26, 2015 | 95.90 | 96.24 | 94.91 | 95.80 | 323,307 | -0.10(-0.10%) |
Jun 25, 2015 | 95.86 | 96.37 | 95.49 | 95.90 | 56,752 | +0.20(+0.21%) |
Jun 24, 2015 | 95.77 | 96.35 | 95.49 | 95.70 | 94,301 | -0.12(-0.13%) |
Jun 23, 2015 | 96.01 | 96.59 | 95.62 | 95.82 | 75,944 | -0.30(-0.31%) |
Jun 22, 2015 | 97.00 | 97.00 | 95.94 | 96.12 | 135,216 | -0.63(-0.65%) |
Jun 19, 2015 | 96.13 | 97.74 | 95.40 | 96.75 | 200,046 | +0.44(+0.46%) |
Jun 18, 2015 | 94.42 | 96.65 | 93.96 | 96.31 | 150,859 | +2.47(+2.63%) |
Jun 17, 2015 | 95.25 | 95.40 | 93.82 | 93.84 | 133,870 | -0.90(-0.95%) |
Jun 16, 2015 | 94.05 | 95.57 | 94.05 | 94.74 | 105,997 | +0.06(+0.06%) |
Jun 15, 2015 | 94.99 | 95.77 | 93.52 | 94.68 | 122,960 | -0.73(-0.77%) |
Jun 12, 2015 | 95.80 | 96.28 | 95.17 | 95.41 | 60,941 | -0.62(-0.65%) |
Jun 11, 2015 | 96.38 | 96.69 | 95.57 | 96.03 | 99,968 | -0.17(-0.18%) |
Jun 10, 2015 | 95.07 | 97.00 | 95.07 | 96.20 | 162,291 | +1.70(+1.80%) |
Jun 09, 2015 | 96.03 | 96.03 | 94.39 | 94.50 | 97,182 | -1.75(-1.82%) |
Jun 08, 2015 | 95.99 | 96.93 | 95.67 | 96.25 | 90,880 | -0.01(-0.01%) |
Jun 05, 2015 | 96.43 | 97.31 | 95.33 | 96.26 | 86,519 | -0.57(-0.59%) |
Jun 04, 2015 | 97.66 | 97.96 | 95.93 | 96.83 | 75,437 | -1.37(-1.40%) |
Jun 03, 2015 | 97.47 | 98.50 | 96.45 | 98.20 | 90,911 | +1.06(+1.09%) |
Jun 02, 2015 | 97.61 | 98.72 | 96.66 | 97.14 | 87,304 | -1.22(-1.24%) |
Jun 01, 2015 | 97.75 | 98.95 | 96.45 | 98.36 | 131,436 | +1.36(+1.40%) |
May 29, 2015 | 97.00 | 97.32 | 95.42 | 97.00 | 157,426 | -0.18(-0.19%) |
May 28, 2015 | 96.85 | 97.69 | 96.53 | 97.18 | 95,172 | +0.31(+0.32%) |
May 27, 2015 | 95.42 | 97.80 | 95.06 | 96.87 | 171,905 | +1.27(+1.33%) |
May 26, 2015 | 96.68 | 97.22 | 94.91 | 95.60 | 134,642 | -1.31(-1.35%) |
May 22, 2015 | 97.12 | 96.91 | 96.91 | 96.91 | 78,700 | -0.36(-0.37%) |
May 21, 2015 | 97.75 | 98.15 | 96.15 | 97.27 | 94,694 | -0.63(-0.64%) |
May 20, 2015 | 96.75 | 98.82 | 95.88 | 97.90 | 186,841 | +1.09(+1.13%) |
May 19, 2015 | 96.80 | 97.45 | 95.70 | 96.81 | 99,762 | -0.12(-0.12%) |
May 18, 2015 | 95.58 | 97.75 | 95.41 | 96.93 | 74,737 | +1.40(+1.47%) |
May 15, 2015 | 96.63 | 97.00 | 95.47 | 95.53 | 58,873 | -1.03(-1.07%) |
May 14, 2015 | 95.36 | 97.33 | 94.70 | 96.56 | 133,993 | +1.64(+1.73%) |
May 13, 2015 | 94.94 | 95.59 | 93.45 | 94.92 | 134,546 | -0.03(-0.03%) |
May 12, 2015 | 95.70 | 95.70 | 93.92 | 94.95 | 96,225 | -1.13(-1.18%) |
May 11, 2015 | 93.90 | 96.48 | 93.37 | 96.08 | 320,061 | +2.00(+2.13%) |
May 08, 2015 | 95.56 | 95.56 | 94.05 | 94.08 | 153,387 | -0.44(-0.47%) |
May 07, 2015 | 91.61 | 95.67 | 91.44 | 94.52 | 266,894 | +2.85(+3.11%) |
May 06, 2015 | 93.04 | 94.45 | 90.29 | 91.67 | 461,961 | +7.46(+8.86%) |
May 05, 2015 | 85.00 | 85.72 | 84.11 | 84.21 | 125,171 | -1.26(-1.47%) |
May 04, 2015 | 85.21 | 86.20 | 84.92 | 85.47 | 151,277 | +0.50(+0.59%) |
May 01, 2015 | 84.90 | 85.52 | 84.10 | 84.97 | 95,718 | +0.60(+0.71%) |
Apr 30, 2015 | 85.32 | 86.20 | 84.02 | 84.37 | 91,465 | -1.55(-1.80%) |
Apr 29, 2015 | 87.39 | 87.74 | 85.72 | 85.92 | 92,824 | -1.99(-2.26%) |
Apr 28, 2015 | 87.58 | 88.50 | 86.31 | 87.91 | 127,997 | +0.66(+0.76%) |
Apr 27, 2015 | 87.93 | 88.63 | 86.39 | 87.25 | 72,259 | -1.02(-1.15%) |
Apr 24, 2015 | 88.13 | 88.99 | 87.81 | 88.27 | 69,800 | +0.20(+0.22%) |
Apr 23, 2015 | 87.56 | 88.62 | 87.31 | 88.07 | 47,045 | +0.33(+0.38%) |
Apr 22, 2015 | 88.65 | 89.09 | 86.82 | 87.74 | 68,284 | -0.68(-0.77%) |
Apr 21, 2015 | 89.08 | 89.08 | 87.74 | 88.42 | 132,215 | -0.15(-0.17%) |
Apr 20, 2015 | 87.62 | 89.30 | 87.62 | 88.57 | 119,216 | +0.95(+1.08%) |
Apr 17, 2015 | 89.08 | 89.99 | 87.09 | 87.62 | 91,707 | -2.34(-2.60%) |
Apr 16, 2015 | 90.94 | 91.88 | 89.67 | 89.96 | 93,994 | -1.01(-1.11%) |
Apr 15, 2015 | 93.57 | 94.00 | 90.95 | 90.97 | 155,084 | -2.37(-2.54%) |
Apr 14, 2015 | 91.63 | 93.65 | 91.41 | 93.34 | 115,063 | +1.91(+2.09%) |
Apr 13, 2015 | 92.27 | 92.83 | 91.28 | 91.43 | 68,460 | -1.35(-1.46%) |
Apr 10, 2015 | 92.04 | 92.96 | 91.58 | 92.78 | 66,845 | +1.29(+1.41%) |
Apr 09, 2015 | 92.77 | 93.13 | 90.69 | 91.49 | 56,239 | -1.56(-1.68%) |
Apr 08, 2015 | 91.16 | 93.73 | 91.16 | 93.05 | 100,003 | +2.08(+2.29%) |
Apr 07, 2015 | 92.69 | 93.25 | 90.82 | 90.97 | 105,670 | -1.86(-2.00%) |
Apr 06, 2015 | 94.05 | 94.49 | 92.60 | 92.83 | 147,566 | -1.71(-1.81%) |
Apr 02, 2015 | 94.93 | 94.54 | 94.54 | 94.54 | 178,500 | -0.40(-0.42%) |
Apr 01, 2015 | 92.72 | 95.25 | 90.88 | 94.94 | 284,504 | +1.80(+1.93%) |
Mar 31, 2015 | 90.75 | 93.42 | 90.75 | 93.14 | 139,215 | +2.06(+2.26%) |
Mar 30, 2015 | 92.30 | 92.49 | 90.97 | 91.08 | 149,851 | -1.19(-1.29%) |
Mar 27, 2015 | 91.00 | 92.47 | 90.19 | 92.27 | 82,067 | +1.29(+1.42%) |
Mar 26, 2015 | 90.07 | 92.03 | 89.38 | 90.98 | 109,122 | +0.46(+0.51%) |
Mar 25, 2015 | 92.70 | 92.70 | 90.26 | 90.52 | 116,550 | -2.13(-2.30%) |
Mar 24, 2015 | 92.98 | 94.00 | 92.28 | 92.65 | 125,911 | -0.33(-0.35%) |
Mar 23, 2015 | 92.60 | 93.42 | 91.38 | 92.98 | 129,062 | +0.28(+0.30%) |
Mar 20, 2015 | 91.48 | 92.98 | 90.83 | 92.70 | 148,350 | +1.64(+1.80%) |
Mar 19, 2015 | 89.95 | 91.41 | 89.88 | 91.06 | 72,300 | +0.88(+0.98%) |
Mar 18, 2015 | 90.27 | 91.89 | 89.34 | 90.18 | 168,302 | -0.43(-0.47%) |
Mar 17, 2015 | 91.13 | 91.50 | 90.35 | 90.61 | 117,050 | -0.92(-1.01%) |
Mar 16, 2015 | 90.92 | 93.00 | 90.90 | 91.53 | 105,612 | +0.85(+0.94%) |
Mar 13, 2015 | 90.82 | 91.00 | 89.07 | 90.68 | 90,572 | -0.18(-0.20%) |
Mar 12, 2015 | 89.00 | 91.29 | 88.72 | 90.86 | 122,021 | +2.33(+2.63%) |
Mar 11, 2015 | 87.81 | 88.70 | 86.89 | 88.53 | 127,747 | +0.63(+0.72%) |
Mar 10, 2015 | 87.28 | 88.60 | 86.66 | 87.90 | 107,855 | -0.23(-0.26%) |
Mar 09, 2015 | 86.13 | 88.40 | 86.01 | 88.13 | 118,001 | +1.98(+2.30%) |
Mar 06, 2015 | 88.80 | 88.80 | 86.10 | 86.15 | 114,930 | -2.85(-3.20%) |
Mar 05, 2015 | 88.71 | 89.17 | 87.55 | 89.00 | 80,354 | +0.50(+0.56%) |
Mar 04, 2015 | 87.60 | 88.84 | 86.65 | 88.50 | 90,779 | +0.50(+0.57%) |
Mar 03, 2015 | 88.72 | 89.10 | 87.55 | 88.00 | 129,252 | -1.12(-1.26%) |
Mar 02, 2015 | 88.79 | 90.61 | 88.50 | 89.12 | 89,456 | +0.21(+0.24%) |
Feb 27, 2015 | 88.66 | 89.60 | 88.56 | 88.91 | 133,361 | -0.15(-0.17%) |
Feb 26, 2015 | 87.96 | 89.33 | 87.28 | 89.06 | 79,157 | +0.91(+1.03%) |
Feb 25, 2015 | 88.17 | 88.35 | 87.24 | 88.15 | 87,209 | -0.18(-0.20%) |
Feb 24, 2015 | 87.84 | 88.50 | 87.46 | 88.33 | 101,976 | +0.33(+0.37%) |
Feb 23, 2015 | 87.79 | 88.49 | 87.31 | 88.00 | 85,869 | +0.15(+0.17%) |
Feb 20, 2015 | 87.97 | 89.22 | 87.57 | 87.85 | 106,972 | -0.08(-0.09%) |
Feb 19, 2015 | 88.14 | 88.76 | 87.70 | 87.93 | 72,994 | -0.42(-0.48%) |
Feb 18, 2015 | 87.69 | 88.62 | 87.36 | 88.35 | 66,485 | +0.37(+0.42%) |
Feb 17, 2015 | 88.57 | 88.81 | 87.54 | 87.98 | 77,963 | -1.00(-1.12%) |
Feb 13, 2015 | 88.60 | 88.98 | 88.98 | 88.98 | 110,200 | +0.42(+0.47%) |
Feb 12, 2015 | 89.23 | 89.68 | 88.03 | 88.56 | 97,840 | -0.20(-0.23%) |
Feb 11, 2015 | 88.97 | 89.53 | 87.38 | 88.76 | 118,124 | -0.27(-0.30%) |
Feb 10, 2015 | 89.99 | 89.99 | 84.05 | 89.03 | 210,172 | +2.51(+2.90%) |
Feb 09, 2015 | 87.00 | 87.00 | 85.44 | 86.52 | 159,716 | -0.62(-0.71%) |
Feb 06, 2015 | 84.40 | 87.46 | 84.25 | 87.14 | 156,588 | +2.24(+2.64%) |
Feb 05, 2015 | 83.53 | 85.14 | 83.35 | 84.90 | 112,201 | +0.76(+0.90%) |
Feb 04, 2015 | 83.07 | 84.88 | 82.71 | 84.14 | 105,382 | +1.16(+1.40%) |
Feb 03, 2015 | 85.45 | 85.45 | 82.71 | 82.98 | 98,910 | -0.88(-1.05%) |
Feb 02, 2015 | 83.47 | 84.26 | 81.93 | 83.86 | 174,092 | +0.28(+0.34%) |
Jan 30, 2015 | 85.79 | 86.52 | 83.32 | 83.58 | 172,560 | -2.62(-3.04%) |
Jan 29, 2015 | 86.23 | 86.64 | 84.49 | 86.20 | 94,639 | -0.11(-0.13%) |
Jan 28, 2015 | 87.25 | 87.99 | 85.69 | 86.31 | 177,938 | -0.84(-0.96%) |
Jan 27, 2015 | 86.60 | 87.72 | 85.81 | 87.15 | 113,121 | -0.33(-0.38%) |
Jan 26, 2015 | 85.96 | 87.79 | 84.72 | 87.48 | 121,673 | +1.90(+2.22%) |
Jan 23, 2015 | 85.57 | 86.63 | 85.33 | 85.58 | 92,757 | -0.12(-0.14%) |
Jan 22, 2015 | 85.28 | 86.15 | 83.91 | 85.70 | 93,637 | +0.87(+1.03%) |
Jan 21, 2015 | 86.54 | 86.54 | 84.51 | 84.83 | 95,513 | -1.93(-2.22%) |
Jan 20, 2015 | 86.93 | 88.00 | 85.04 | 86.76 | 225,992 | +0.25(+0.29%) |
Jan 16, 2015 | 82.96 | 86.75 | 82.96 | 86.51 | 117,107 | +3.34(+4.02%) |
Jan 15, 2015 | 85.07 | 85.79 | 82.84 | 83.17 | 102,425 | -1.57(-1.85%) |
Jan 14, 2015 | 83.58 | 84.90 | 82.56 | 84.74 | 122,220 | +0.07(+0.08%) |
Jan 13, 2015 | 84.30 | 87.00 | 83.82 | 84.67 | 139,253 | +0.87(+1.04%) |
Jan 12, 2015 | 84.61 | 84.99 | 83.45 | 83.80 | 130,913 | -0.34(-0.40%) |
Jan 09, 2015 | 84.24 | 84.68 | 83.59 | 84.14 | 89,224 | -0.31(-0.37%) |
Jan 08, 2015 | 83.71 | 85.00 | 83.47 | 84.45 | 105,434 | +1.52(+1.83%) |
Jan 07, 2015 | 80.95 | 83.42 | 79.97 | 82.93 | 105,838 | +2.45(+3.04%) |
Jan 06, 2015 | 80.98 | 81.63 | 79.44 | 80.48 | 128,902 | -0.09(-0.11%) |
Jan 05, 2015 | 80.14 | 81.53 | 80.14 | 80.57 | 177,500 | +0.10(+0.12%) |
Jan 02, 2015 | 81.92 | 83.54 | 80.33 | 80.47 | 120,783 | -1.43(-1.75%) |
Dec 31, 2014 | 83.15 | 81.90 | 81.90 | 81.90 | 78,700 | -1.16(-1.40%) |
Dec 30, 2014 | 82.00 | 83.88 | 82.00 | 83.06 | 92,818 | +0.77(+0.94%) |
Dec 29, 2014 | 83.22 | 83.73 | 81.82 | 82.29 | 99,722 | -1.02(-1.22%) |
Dec 26, 2014 | 83.86 | 83.99 | 82.60 | 83.31 | 49,819 | -0.07(-0.08%) |
Dec 24, 2014 | 81.81 | 83.38 | 83.38 | 83.38 | 26,000 | +1.63(+1.99%) |
Dec 23, 2014 | 83.85 | 83.85 | 81.38 | 81.75 | 139,609 | -1.78(-2.13%) |
Dec 22, 2014 | 83.64 | 84.02 | 82.04 | 83.53 | 71,685 | -0.24(-0.29%) |
Dec 19, 2014 | 83.85 | 84.32 | 83.23 | 83.77 | 244,175 | -0.18(-0.21%) |
Dec 18, 2014 | 83.87 | 84.04 | 82.19 | 83.95 | 86,243 | +0.87(+1.05%) |
Dec 17, 2014 | 80.94 | 83.22 | 80.34 | 83.08 | 156,718 | +2.68(+3.33%) |
Dec 16, 2014 | 80.54 | 81.89 | 79.47 | 80.40 | 136,964 | +0.08(+0.10%) |
Dec 15, 2014 | 80.73 | 81.37 | 79.88 | 80.32 | 157,699 | -0.63(-0.78%) |
Dec 12, 2014 | 80.85 | 81.93 | 79.25 | 80.95 | 193,465 | -1.04(-1.27%) |
Dec 11, 2014 | 82.20 | 83.18 | 81.97 | 81.99 | 171,205 | -0.01(-0.01%) |
Dec 10, 2014 | 83.26 | 84.51 | 81.64 | 82.00 | 193,022 | -1.46(-1.75%) |
Dec 09, 2014 | 82.84 | 84.13 | 82.46 | 83.46 | 236,118 | +0.01(+0.01%) |
Dec 08, 2014 | 84.31 | 84.50 | 83.37 | 83.45 | 130,324 | -0.71(-0.84%) |
Dec 05, 2014 | 83.86 | 84.82 | 83.84 | 84.16 | 146,687 | +0.27(+0.32%) |
Dec 04, 2014 | 84.45 | 85.05 | 83.26 | 83.89 | 210,084 | -0.69(-0.82%) |
Dec 03, 2014 | 85.19 | 85.60 | 84.15 | 84.58 | 185,405 | -0.34(-0.40%) |
Dec 02, 2014 | 84.41 | 85.74 | 84.06 | 84.92 | 162,472 | +0.74(+0.88%) |
Dec 01, 2014 | 83.69 | 84.71 | 83.13 | 84.18 | 140,824 | +0.49(+0.59%) |
Nov 28, 2014 | 84.57 | 85.71 | 83.58 | 83.69 | 98,847 | -0.81(-0.96%) |
Nov 26, 2014 | 83.88 | 84.50 | 84.50 | 84.50 | 95,400 | +0.87(+1.04%) |
Nov 25, 2014 | 83.54 | 84.27 | 83.03 | 83.63 | 122,478 | -0.06(-0.07%) |
Nov 24, 2014 | 80.75 | 83.74 | 80.75 | 83.69 | 215,852 | +3.34(+4.16%) |
Nov 21, 2014 | 82.30 | 82.30 | 79.62 | 80.35 | 175,227 | -1.00(-1.23%) |
Nov 20, 2014 | 81.93 | 81.93 | 80.83 | 81.35 | 281,515 | -0.85(-1.03%) |
Nov 19, 2014 | 85.76 | 85.76 | 81.92 | 82.20 | 279,902 | -3.36(-3.93%) |
Nov 18, 2014 | 85.95 | 86.85 | 85.13 | 85.56 | 194,330 | -0.14(-0.16%) |
Nov 17, 2014 | 85.69 | 87.19 | 85.11 | 85.70 | 291,134 | -0.01(-0.01%) |
Nov 14, 2014 | 84.79 | 86.70 | 84.64 | 85.71 | 336,113 | +0.76(+0.89%) |
Nov 13, 2014 | 84.41 | 85.08 | 83.51 | 84.95 | 248,429 | +0.22(+0.26%) |
Nov 12, 2014 | 80.87 | 85.00 | 80.09 | 84.73 | 221,474 | +3.86(+4.77%) |
Nov 11, 2014 | 82.96 | 87.50 | 80.15 | 80.87 | 953,313 | +9.06(+12.62%) |
Nov 10, 2014 | 71.41 | 72.17 | 70.44 | 71.81 | 194,091 | +0.65(+0.91%) |
Nov 07, 2014 | 72.30 | 72.30 | 70.55 | 71.16 | 106,425 | -0.89(-1.24%) |
Nov 06, 2014 | 72.16 | 72.18 | 71.52 | 72.05 | 74,218 | +0.20(+0.28%) |
Nov 05, 2014 | 71.78 | 72.24 | 71.26 | 71.85 | 119,458 | +0.71(+1.00%) |
Nov 04, 2014 | 70.89 | 71.72 | 70.80 | 71.14 | 105,240 | +0.09(+0.13%) |