Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 93.80 | 93.85 | 93.02 | 93.03 | 2,297,297 | -0.64(-0.69%) |
Nov 27, 2015 | 93.64 | 93.81 | 93.33 | 93.68 | 726,820 | +0.10(+0.11%) |
Nov 25, 2015 | 93.44 | 93.57 | 93.57 | 93.57 | 2,085,362 | +0.15(+0.16%) |
Nov 24, 2015 | 92.85 | 93.59 | 92.55 | 93.43 | 2,342,585 | +0.01(+0.01%) |
Nov 23, 2015 | 93.45 | 93.88 | 93.13 | 93.42 | 2,669,457 | +0.00(+0.00%) |
Nov 20, 2015 | 93.29 | 93.71 | 93.24 | 93.42 | 2,532,480 | +0.50(+0.54%) |
Nov 19, 2015 | 92.99 | 93.17 | 92.80 | 92.91 | 2,439,900 | -0.05(-0.05%) |
Nov 18, 2015 | 91.66 | 93.03 | 91.60 | 92.96 | 3,276,299 | +1.61(+1.77%) |
Nov 17, 2015 | 91.49 | 92.04 | 91.10 | 91.35 | 3,709,857 | +0.04(+0.04%) |
Nov 16, 2015 | 89.91 | 91.31 | 89.91 | 91.31 | 2,840,698 | +1.18(+1.31%) |
Nov 13, 2015 | 91.14 | 91.21 | 90.06 | 90.13 | 3,214,414 | -1.25(-1.37%) |
Nov 12, 2015 | 92.01 | 92.33 | 91.34 | 91.37 | 3,315,432 | -1.10(-1.19%) |
Nov 11, 2015 | 93.05 | 93.13 | 92.43 | 92.47 | 1,408,486 | -0.31(-0.34%) |
Nov 10, 2015 | 92.40 | 92.79 | 92.19 | 92.79 | 1,525,972 | +0.12(+0.13%) |
Nov 09, 2015 | 93.22 | 93.24 | 92.11 | 92.67 | 3,241,124 | -0.89(-0.95%) |
Nov 06, 2015 | 93.39 | 93.64 | 92.85 | 93.56 | 2,465,454 | -0.06(-0.07%) |
Nov 05, 2015 | 93.81 | 94.02 | 93.10 | 93.62 | 2,398,785 | -0.05(-0.05%) |
Nov 04, 2015 | 94.02 | 94.13 | 93.35 | 93.67 | 2,338,102 | -0.13(-0.14%) |
Nov 03, 2015 | 93.53 | 94.13 | 93.34 | 93.80 | 1,661,702 | +0.08(+0.09%) |
Nov 02, 2015 | 92.92 | 93.83 | 92.91 | 93.71 | 2,484,012 | +0.96(+1.04%) |
Oct 30, 2015 | 93.24 | 93.39 | 92.73 | 92.75 | 1,959,590 | -0.38(-0.40%) |
Oct 29, 2015 | 92.87 | 93.30 | 92.80 | 93.13 | 2,452,746 | +0.02(+0.02%) |
Oct 28, 2015 | 92.35 | 93.11 | 91.80 | 93.11 | 2,279,815 | +0.94(+1.03%) |
Oct 27, 2015 | 91.84 | 92.27 | 91.74 | 92.16 | 2,679,823 | -0.07(-0.08%) |
Oct 26, 2015 | 92.00 | 92.36 | 91.80 | 92.24 | 1,828,204 | +0.13(+0.14%) |
Oct 23, 2015 | 92.08 | 92.33 | 91.51 | 92.11 | 1,915,087 | +1.22(+1.34%) |
Oct 22, 2015 | 89.99 | 90.99 | 89.84 | 90.89 | 2,925,133 | +1.47(+1.64%) |
Oct 21, 2015 | 90.34 | 90.35 | 89.30 | 89.42 | 1,805,118 | -0.58(-0.64%) |
Oct 20, 2015 | 90.03 | 90.47 | 89.76 | 90.00 | 3,136,911 | -0.29(-0.33%) |
Oct 19, 2015 | 89.72 | 90.36 | 89.61 | 90.29 | 1,159,046 | +0.30(+0.34%) |
Oct 16, 2015 | 89.79 | 90.01 | 89.42 | 89.99 | 2,559,969 | +0.39(+0.43%) |
Oct 15, 2015 | 88.63 | 89.62 | 88.47 | 89.60 | 2,222,033 | +1.33(+1.51%) |
Oct 14, 2015 | 88.80 | 89.22 | 88.16 | 88.27 | 1,522,927 | -0.56(-0.63%) |
Oct 13, 2015 | 88.98 | 89.77 | 88.74 | 88.83 | 1,600,338 | -0.63(-0.71%) |
Oct 12, 2015 | 89.30 | 89.60 | 89.12 | 89.46 | 1,531,581 | +0.17(+0.20%) |
Oct 09, 2015 | 89.01 | 89.44 | 88.80 | 89.29 | 1,815,373 | +0.47(+0.53%) |
Oct 08, 2015 | 87.97 | 89.03 | 87.68 | 88.82 | 1,878,526 | +0.58(+0.66%) |
Oct 07, 2015 | 87.94 | 88.30 | 87.39 | 88.24 | 1,760,149 | +0.67(+0.76%) |
Oct 06, 2015 | 88.12 | 88.34 | 87.13 | 87.57 | 2,571,855 | -0.75(-0.85%) |
Oct 05, 2015 | 87.57 | 88.37 | 87.50 | 88.33 | 2,024,518 | +1.36(+1.56%) |
Oct 02, 2015 | 84.73 | 86.98 | 84.34 | 86.97 | 2,627,894 | +1.24(+1.44%) |
Oct 01, 2015 | 85.54 | 85.75 | 84.57 | 85.73 | 2,086,903 | +0.40(+0.47%) |
Sep 30, 2015 | 84.71 | 85.43 | 84.34 | 85.33 | 4,425,294 | +1.55(+1.85%) |
Sep 29, 2015 | 84.06 | 84.80 | 83.20 | 83.78 | 3,191,594 | -0.17(-0.21%) |
Sep 28, 2015 | 86.00 | 86.02 | 83.74 | 83.95 | 2,317,334 | -2.41(-2.79%) |
Sep 25, 2015 | 87.68 | 87.79 | 85.90 | 86.36 | 1,813,830 | -0.45(-0.52%) |
Sep 24, 2015 | 86.58 | 87.01 | 85.75 | 86.81 | 1,981,565 | -0.45(-0.51%) |
Sep 23, 2015 | 87.44 | 87.67 | 86.96 | 87.26 | 5,954,086 | -0.14(-0.16%) |
Sep 22, 2015 | 87.36 | 87.65 | 86.74 | 87.40 | 1,385,737 | -1.19(-1.34%) |
Sep 21, 2015 | 88.79 | 89.29 | 87.95 | 88.59 | 2,168,564 | +0.27(+0.31%) |
Sep 18, 2015 | 88.06 | 89.23 | 88.06 | 88.31 | 2,368,050 | -1.16(-1.30%) |
Sep 17, 2015 | 89.35 | 90.76 | 89.18 | 89.47 | 2,371,279 | +0.09(+0.10%) |
Sep 16, 2015 | 88.83 | 89.52 | 88.60 | 89.38 | 5,112,450 | +0.62(+0.70%) |
Sep 15, 2015 | 87.99 | 88.99 | 87.62 | 88.76 | 2,395,781 | +1.02(+1.16%) |
Sep 14, 2015 | 88.17 | 88.28 | 87.45 | 87.75 | 2,223,888 | -0.32(-0.36%) |
Sep 11, 2015 | 87.24 | 88.07 | 86.95 | 88.07 | 1,339,540 | +0.59(+0.68%) |
Sep 10, 2015 | 86.74 | 88.02 | 86.74 | 87.47 | 1,859,811 | +0.53(+0.61%) |
Sep 09, 2015 | 88.95 | 88.95 | 86.73 | 86.94 | 3,476,350 | -1.12(-1.28%) |
Sep 08, 2015 | 87.36 | 88.12 | 86.93 | 88.07 | 2,040,967 | +2.20(+2.57%) |
Sep 04, 2015 | 85.77 | 85.86 | 85.86 | 85.86 | 2,374,845 | -1.06(-1.22%) |
Sep 03, 2015 | 87.38 | 88.05 | 86.69 | 86.92 | 2,987,131 | -0.07(-0.08%) |
Sep 02, 2015 | 86.04 | 87.00 | 85.57 | 87.00 | 2,956,363 | +1.81(+2.13%) |
Sep 01, 2015 | 86.74 | 86.74 | 84.75 | 85.19 | 4,640,342 | -2.42(-2.77%) |
Aug 31, 2015 | 88.22 | 88.49 | 87.42 | 87.61 | 3,030,999 | -1.02(-1.15%) |
Aug 28, 2015 | 88.29 | 88.83 | 87.98 | 88.62 | 2,243,461 | +0.03(+0.03%) |
Aug 27, 2015 | 87.44 | 88.67 | 86.79 | 88.60 | 4,162,664 | +2.02(+2.33%) |
Aug 26, 2015 | 85.19 | 86.72 | 83.71 | 86.58 | 4,297,966 | +3.19(+3.83%) |
Aug 25, 2015 | 86.97 | 87.12 | 83.26 | 83.38 | 2,653,010 | -0.40(-0.48%) |
Aug 24, 2015 | 80.50 | 86.78 | 77.57 | 83.79 | 4,534,719 | -3.58(-4.09%) |
Aug 21, 2015 | 89.47 | 89.77 | 87.33 | 87.36 | 2,945,545 | -2.94(-3.25%) |
Aug 20, 2015 | 91.57 | 91.94 | 90.28 | 90.30 | 1,397,850 | -2.17(-2.34%) |
Aug 19, 2015 | 92.59 | 93.20 | 92.00 | 92.47 | 1,523,777 | -0.58(-0.62%) |
Aug 18, 2015 | 93.23 | 93.38 | 92.92 | 93.04 | 1,569,219 | -0.20(-0.22%) |
Aug 17, 2015 | 92.30 | 93.26 | 92.06 | 93.24 | 1,035,139 | +0.68(+0.73%) |
Aug 14, 2015 | 92.19 | 92.62 | 91.99 | 92.57 | 2,253,434 | +0.31(+0.34%) |
Aug 13, 2015 | 92.26 | 92.73 | 91.92 | 92.25 | 1,502,072 | +0.00(+0.00%) |
Aug 12, 2015 | 91.54 | 92.36 | 90.61 | 92.25 | 1,429,006 | +0.08(+0.09%) |
Aug 11, 2015 | 92.60 | 92.79 | 91.85 | 92.17 | 1,214,107 | -0.93(-1.00%) |
Aug 10, 2015 | 92.74 | 93.22 | 92.72 | 93.11 | 1,120,313 | +1.02(+1.10%) |
Aug 07, 2015 | 92.12 | 92.16 | 91.41 | 92.09 | 1,624,037 | -0.11(-0.12%) |
Aug 06, 2015 | 93.57 | 93.59 | 91.84 | 92.20 | 1,995,265 | -1.26(-1.35%) |
Aug 05, 2015 | 93.47 | 93.92 | 93.29 | 93.46 | 1,931,787 | +0.48(+0.51%) |
Aug 04, 2015 | 93.18 | 93.37 | 92.78 | 92.99 | 1,987,800 | -0.13(-0.14%) |
Aug 03, 2015 | 93.39 | 93.48 | 92.55 | 93.11 | 3,435,182 | -0.19(-0.21%) |
Jul 31, 2015 | 93.59 | 93.71 | 93.22 | 93.31 | 1,948,741 | +0.06(+0.07%) |
Jul 30, 2015 | 92.92 | 93.33 | 92.41 | 93.24 | 1,298,408 | +0.13(+0.14%) |
Jul 29, 2015 | 92.74 | 93.24 | 92.59 | 93.11 | 2,612,545 | +0.48(+0.52%) |
Jul 28, 2015 | 92.05 | 92.71 | 91.54 | 92.63 | 2,800,294 | +1.12(+1.22%) |
Jul 27, 2015 | 91.93 | 91.93 | 91.33 | 91.51 | 1,499,884 | -0.68(-0.73%) |
Jul 24, 2015 | 93.29 | 93.37 | 92.04 | 92.19 | 3,341,834 | -0.91(-0.97%) |
Jul 23, 2015 | 93.75 | 93.84 | 92.91 | 93.10 | 1,461,612 | -0.52(-0.56%) |
Jul 22, 2015 | 93.38 | 93.83 | 93.14 | 93.62 | 3,788,572 | -0.33(-0.35%) |
Jul 21, 2015 | 94.48 | 94.48 | 93.79 | 93.95 | 1,422,712 | -0.47(-0.49%) |
Jul 20, 2015 | 94.40 | 94.65 | 94.07 | 94.41 | 1,171,148 | +0.36(+0.38%) |
Jul 17, 2015 | 93.79 | 94.08 | 93.69 | 94.06 | 6,427,223 | +0.50(+0.54%) |
Jul 16, 2015 | 93.22 | 93.56 | 93.12 | 93.55 | 3,294,179 | +0.83(+0.90%) |
Jul 15, 2015 | 92.84 | 93.10 | 92.54 | 92.72 | 1,664,007 | -0.09(-0.10%) |
Jul 14, 2015 | 92.36 | 92.99 | 92.27 | 92.81 | 2,061,628 | +0.44(+0.48%) |
Jul 13, 2015 | 91.66 | 92.42 | 91.65 | 92.37 | 2,292,275 | +1.20(+1.31%) |
Jul 10, 2015 | 91.00 | 91.42 | 90.70 | 91.18 | 1,360,547 | +1.24(+1.38%) |
Jul 09, 2015 | 90.66 | 91.02 | 89.88 | 89.93 | 1,695,713 | +0.16(+0.18%) |
Jul 08, 2015 | 90.64 | 90.78 | 89.63 | 89.77 | 2,190,396 | -1.49(-1.63%) |
Jul 07, 2015 | 90.83 | 91.34 | 89.62 | 91.26 | 3,016,582 | +0.54(+0.59%) |
Jul 06, 2015 | 90.26 | 91.21 | 90.15 | 90.72 | 1,724,998 | -0.17(-0.19%) |
Jul 02, 2015 | 91.27 | 90.89 | 90.89 | 90.89 | 1,467,793 | -0.11(-0.12%) |
Jul 01, 2015 | 90.89 | 91.15 | 90.57 | 91.00 | 2,072,761 | +0.77(+0.86%) |
Jun 30, 2015 | 90.56 | 90.74 | 89.93 | 90.23 | 2,131,581 | +0.36(+0.40%) |
Jun 29, 2015 | 91.08 | 91.47 | 89.82 | 89.87 | 2,244,538 | -1.99(-2.16%) |
Jun 26, 2015 | 92.23 | 92.32 | 91.59 | 91.86 | 1,754,135 | -0.15(-0.17%) |
Jun 25, 2015 | 92.59 | 92.59 | 91.92 | 92.02 | 886,842 | -0.24(-0.26%) |
Jun 24, 2015 | 92.78 | 93.03 | 92.24 | 92.25 | 858,822 | -0.68(-0.74%) |
Jun 23, 2015 | 92.95 | 93.07 | 92.74 | 92.94 | 1,213,889 | +0.06(+0.07%) |
Jun 22, 2015 | 92.93 | 93.15 | 92.74 | 92.87 | 934,147 | +0.67(+0.73%) |
Jun 19, 2015 | 92.60 | 92.63 | 92.19 | 92.20 | 1,237,093 | -0.44(-0.47%) |
Jun 18, 2015 | 91.78 | 92.89 | 91.74 | 92.64 | 1,089,427 | +0.99(+1.08%) |
Jun 17, 2015 | 91.57 | 91.89 | 91.09 | 91.64 | 1,163,839 | +0.20(+0.22%) |
Jun 16, 2015 | 91.00 | 91.47 | 90.79 | 91.44 | 965,453 | +0.49(+0.54%) |
Jun 15, 2015 | 90.83 | 91.04 | 90.34 | 90.95 | 2,132,199 | -0.44(-0.48%) |
Jun 12, 2015 | 91.61 | 91.64 | 91.23 | 91.39 | 2,481,606 | -0.58(-0.63%) |
Jun 11, 2015 | 92.05 | 92.20 | 91.83 | 91.97 | 813,175 | +0.23(+0.25%) |
Jun 10, 2015 | 91.00 | 91.92 | 90.95 | 91.74 | 901,245 | +1.08(+1.20%) |
Jun 09, 2015 | 90.76 | 90.89 | 90.22 | 90.66 | 881,539 | -0.07(-0.08%) |
Jun 08, 2015 | 91.36 | 91.44 | 90.69 | 90.73 | 1,143,693 | -0.75(-0.82%) |
Jun 05, 2015 | 91.56 | 91.68 | 90.98 | 91.48 | 1,020,426 | -0.14(-0.15%) |
Jun 04, 2015 | 91.99 | 92.33 | 91.43 | 91.61 | 1,045,701 | -0.81(-0.88%) |
Jun 03, 2015 | 92.44 | 92.69 | 92.14 | 92.43 | 1,415,986 | +0.30(+0.33%) |
Jun 02, 2015 | 91.90 | 92.50 | 91.57 | 92.13 | 1,041,749 | +0.00(+0.00%) |
Jun 01, 2015 | 92.19 | 92.44 | 91.62 | 92.13 | 1,332,964 | +0.29(+0.32%) |
May 29, 2015 | 92.56 | 92.56 | 91.79 | 91.83 | 3,203,078 | -0.76(-0.82%) |
May 28, 2015 | 92.57 | 92.71 | 92.29 | 92.59 | 1,239,304 | -0.17(-0.19%) |
May 27, 2015 | 92.09 | 92.86 | 91.92 | 92.76 | 1,453,753 | +0.89(+0.97%) |
May 26, 2015 | 92.59 | 92.71 | 91.61 | 91.87 | 1,216,503 | -0.98(-1.06%) |
May 22, 2015 | 92.82 | 92.85 | 92.85 | 92.85 | 959,159 | -0.09(-0.10%) |
May 21, 2015 | 92.61 | 93.08 | 92.49 | 92.95 | 975,265 | +0.31(+0.33%) |
May 20, 2015 | 92.75 | 93.06 | 92.44 | 92.64 | 5,447,839 | -0.12(-0.13%) |
May 19, 2015 | 92.96 | 92.99 | 92.59 | 92.75 | 886,493 | -0.11(-0.12%) |
May 18, 2015 | 92.37 | 92.98 | 92.37 | 92.86 | 988,622 | +0.31(+0.33%) |
May 15, 2015 | 92.51 | 92.65 | 92.27 | 92.55 | 1,059,032 | +0.14(+0.15%) |
May 14, 2015 | 91.92 | 92.50 | 91.68 | 92.42 | 1,262,253 | +1.10(+1.21%) |
May 13, 2015 | 91.64 | 91.93 | 91.24 | 91.31 | 858,916 | -0.05(-0.05%) |
May 12, 2015 | 91.13 | 91.66 | 90.66 | 91.36 | 1,480,131 | -0.26(-0.28%) |
May 11, 2015 | 92.13 | 92.13 | 91.59 | 91.61 | 1,265,787 | -0.31(-0.34%) |
May 08, 2015 | 91.69 | 92.12 | 91.66 | 91.92 | 1,015,020 | +1.14(+1.25%) |
May 07, 2015 | 90.31 | 91.00 | 90.17 | 90.79 | 1,157,020 | +0.40(+0.44%) |
May 06, 2015 | 91.07 | 91.16 | 89.84 | 90.38 | 1,975,780 | -0.29(-0.32%) |
May 05, 2015 | 91.76 | 91.88 | 90.63 | 90.68 | 1,944,329 | -1.16(-1.26%) |
May 04, 2015 | 91.93 | 92.30 | 91.78 | 91.83 | 2,079,465 | +0.15(+0.17%) |
May 01, 2015 | 91.05 | 91.70 | 90.89 | 91.68 | 2,220,018 | +1.04(+1.15%) |
Apr 30, 2015 | 91.41 | 91.62 | 90.24 | 90.64 | 2,379,377 | -1.08(-1.18%) |
Apr 29, 2015 | 91.83 | 92.10 | 91.25 | 91.72 | 1,350,891 | -0.48(-0.52%) |
Apr 28, 2015 | 92.27 | 92.46 | 91.45 | 92.21 | 1,977,603 | -0.01(-0.01%) |
Apr 27, 2015 | 93.02 | 93.05 | 92.14 | 92.22 | 1,965,397 | -0.45(-0.48%) |
Apr 24, 2015 | 92.76 | 92.79 | 92.43 | 92.66 | 1,013,646 | +0.29(+0.32%) |
Apr 23, 2015 | 91.94 | 92.73 | 91.87 | 92.37 | 938,456 | +0.31(+0.34%) |
Apr 22, 2015 | 91.80 | 92.19 | 91.34 | 92.06 | 1,535,280 | +0.47(+0.52%) |
Apr 21, 2015 | 91.81 | 91.95 | 91.49 | 91.59 | 917,982 | +0.13(+0.14%) |
Apr 20, 2015 | 90.99 | 91.61 | 90.94 | 91.46 | 2,395,946 | +0.97(+1.07%) |
Apr 17, 2015 | 90.93 | 91.08 | 90.11 | 90.49 | 9,549,441 | -1.16(-1.26%) |
Apr 16, 2015 | 91.51 | 91.92 | 91.45 | 91.65 | 1,205,532 | -0.01(-0.01%) |
Apr 15, 2015 | 91.56 | 91.89 | 91.45 | 91.66 | 1,295,478 | +0.40(+0.44%) |
Apr 14, 2015 | 91.12 | 91.39 | 90.69 | 91.26 | 1,002,254 | +0.01(+0.01%) |
Apr 13, 2015 | 91.71 | 92.04 | 91.23 | 91.25 | 2,260,317 | -0.47(-0.52%) |
Apr 10, 2015 | 91.51 | 91.77 | 91.29 | 91.72 | 2,076,713 | +0.33(+0.36%) |
Apr 09, 2015 | 90.92 | 91.46 | 90.66 | 91.40 | 1,733,785 | +0.43(+0.47%) |
Apr 08, 2015 | 90.65 | 91.15 | 90.52 | 90.97 | 1,645,415 | +0.44(+0.48%) |
Apr 07, 2015 | 90.74 | 91.24 | 90.51 | 90.53 | 2,039,922 | -0.21(-0.23%) |
Apr 06, 2015 | 89.58 | 91.04 | 89.56 | 90.74 | 3,162,914 | +0.62(+0.69%) |
Apr 02, 2015 | 89.87 | 90.12 | 90.12 | 90.12 | 2,466,645 | +0.30(+0.33%) |
Apr 01, 2015 | 90.17 | 90.17 | 89.21 | 89.82 | 2,480,350 | -0.33(-0.36%) |
Mar 31, 2015 | 90.47 | 90.96 | 90.14 | 90.15 | 3,173,320 | -0.78(-0.86%) |
Mar 30, 2015 | 90.51 | 91.05 | 90.51 | 90.93 | 2,244,681 | +1.00(+1.11%) |
Mar 27, 2015 | 89.70 | 90.06 | 89.45 | 89.93 | 2,720,083 | +0.28(+0.32%) |
Mar 26, 2015 | 89.39 | 90.10 | 89.12 | 89.65 | 3,338,462 | -0.15(-0.16%) |
Mar 25, 2015 | 91.50 | 91.56 | 89.76 | 89.79 | 1,726,995 | -1.54(-1.68%) |
Mar 24, 2015 | 91.80 | 92.02 | 91.31 | 91.33 | 1,696,361 | -0.36(-0.40%) |
Mar 23, 2015 | 91.89 | 92.10 | 91.69 | 91.69 | 1,109,020 | -0.24(-0.26%) |
Mar 20, 2015 | 91.82 | 92.21 | 91.75 | 91.93 | 1,497,651 | +0.71(+0.78%) |
Mar 19, 2015 | 91.17 | 91.47 | 91.01 | 91.22 | 1,363,278 | -0.15(-0.17%) |
Mar 18, 2015 | 90.18 | 91.71 | 89.69 | 91.37 | 2,678,148 | +1.00(+1.11%) |
Mar 17, 2015 | 90.17 | 90.55 | 89.94 | 90.38 | 1,579,279 | -0.12(-0.13%) |
Mar 16, 2015 | 89.67 | 90.50 | 89.63 | 90.49 | 1,505,441 | +1.19(+1.33%) |
Mar 13, 2015 | 89.70 | 89.89 | 88.80 | 89.30 | 2,424,206 | -0.54(-0.60%) |
Mar 12, 2015 | 89.14 | 89.88 | 89.05 | 89.84 | 1,838,494 | +1.10(+1.24%) |
Mar 11, 2015 | 89.14 | 89.19 | 88.68 | 88.74 | 1,891,579 | -0.29(-0.33%) |
Mar 10, 2015 | 89.80 | 89.80 | 89.01 | 89.03 | 2,406,024 | -1.38(-1.53%) |
Mar 09, 2015 | 90.16 | 90.63 | 90.12 | 90.41 | 2,164,283 | +0.36(+0.40%) |
Mar 06, 2015 | 91.07 | 91.13 | 89.91 | 90.05 | 2,006,776 | -1.28(-1.40%) |
Mar 05, 2015 | 91.39 | 91.51 | 91.05 | 91.33 | 1,883,283 | +0.14(+0.15%) |
Mar 04, 2015 | 91.32 | 91.60 | 90.78 | 91.19 | 2,619,375 | -0.41(-0.45%) |
Mar 03, 2015 | 91.78 | 91.78 | 91.29 | 91.60 | 1,661,397 | -0.35(-0.38%) |
Mar 02, 2015 | 91.36 | 91.99 | 91.34 | 91.95 | 2,190,866 | +0.73(+0.80%) |
Feb 27, 2015 | 91.61 | 91.64 | 91.19 | 91.22 | 1,536,131 | -0.35(-0.39%) |
Feb 26, 2015 | 91.51 | 91.64 | 91.23 | 91.57 | 1,335,320 | +0.10(+0.11%) |
Feb 25, 2015 | 91.48 | 91.76 | 91.32 | 91.47 | 1,925,680 | +0.03(+0.03%) |
Feb 24, 2015 | 91.37 | 91.55 | 91.05 | 91.45 | 1,922,161 | +0.10(+0.11%) |
Feb 23, 2015 | 91.15 | 91.35 | 91.03 | 91.35 | 1,378,124 | +0.08(+0.09%) |
Feb 20, 2015 | 90.57 | 91.27 | 90.20 | 91.27 | 1,720,272 | +0.64(+0.70%) |
Feb 19, 2015 | 90.27 | 90.76 | 90.26 | 90.63 | 1,440,752 | +0.17(+0.19%) |
Feb 18, 2015 | 90.12 | 90.48 | 90.02 | 90.46 | 1,734,718 | +0.19(+0.21%) |
Feb 17, 2015 | 89.94 | 90.35 | 89.87 | 90.27 | 1,942,891 | +0.10(+0.11%) |
Feb 13, 2015 | 89.61 | 90.17 | 90.17 | 90.17 | 2,672,662 | +0.56(+0.63%) |
Feb 12, 2015 | 89.23 | 89.62 | 89.08 | 89.60 | 1,897,788 | +0.80(+0.90%) |
Feb 11, 2015 | 88.49 | 89.01 | 88.35 | 88.80 | 1,612,498 | +0.23(+0.26%) |
Feb 10, 2015 | 88.07 | 88.70 | 87.70 | 88.58 | 2,084,102 | +1.08(+1.24%) |
Feb 09, 2015 | 87.65 | 87.92 | 87.32 | 87.50 | 1,208,143 | -0.39(-0.44%) |
Feb 06, 2015 | 88.38 | 88.56 | 87.65 | 87.89 | 1,730,253 | -0.35(-0.40%) |
Feb 05, 2015 | 87.66 | 88.25 | 87.57 | 88.24 | 2,304,656 | +0.94(+1.07%) |
Feb 04, 2015 | 87.04 | 87.83 | 87.04 | 87.30 | 2,661,211 | -0.24(-0.27%) |
Feb 03, 2015 | 86.74 | 87.56 | 86.51 | 87.54 | 2,208,264 | +1.10(+1.27%) |
Feb 02, 2015 | 85.69 | 86.46 | 84.69 | 86.44 | 2,482,156 | +0.86(+1.01%) |
Jan 30, 2015 | 86.04 | 86.72 | 85.47 | 85.58 | 2,250,692 | -0.98(-1.13%) |
Jan 29, 2015 | 85.69 | 86.67 | 85.17 | 86.56 | 2,516,713 | +0.90(+1.05%) |
Jan 28, 2015 | 87.21 | 87.27 | 85.58 | 85.66 | 3,245,564 | -0.74(-0.86%) |
Jan 27, 2015 | 86.68 | 87.07 | 85.96 | 86.41 | 2,090,809 | -1.26(-1.44%) |
Jan 26, 2015 | 87.31 | 87.70 | 86.99 | 87.67 | 3,054,982 | +0.33(+0.37%) |
Jan 23, 2015 | 87.43 | 87.76 | 87.22 | 87.34 | 2,536,568 | -0.25(-0.29%) |
Jan 22, 2015 | 86.71 | 87.66 | 85.97 | 87.60 | 2,121,445 | +1.32(+1.53%) |
Jan 21, 2015 | 85.73 | 86.56 | 85.39 | 86.28 | 2,042,915 | +0.41(+0.48%) |
Jan 20, 2015 | 85.96 | 86.07 | 84.94 | 85.87 | 2,195,983 | +0.34(+0.39%) |
Jan 16, 2015 | 84.25 | 85.53 | 85.53 | 85.53 | 2,851,771 | +1.11(+1.31%) |
Jan 15, 2015 | 85.74 | 85.82 | 84.36 | 84.43 | 2,241,208 | -0.88(-1.03%) |
Jan 14, 2015 | 84.79 | 85.43 | 84.42 | 85.31 | 2,523,633 | -0.38(-0.45%) |
Jan 13, 2015 | 86.52 | 87.16 | 85.03 | 85.69 | 2,403,657 | -0.10(-0.12%) |
Jan 12, 2015 | 86.71 | 86.71 | 85.56 | 85.79 | 2,420,099 | -0.68(-0.79%) |
Jan 09, 2015 | 87.25 | 87.40 | 86.15 | 86.47 | 2,698,737 | -0.66(-0.76%) |
Jan 08, 2015 | 86.31 | 87.23 | 86.29 | 87.13 | 2,370,275 | +1.56(+1.83%) |
Jan 07, 2015 | 85.19 | 85.71 | 85.00 | 85.57 | 4,499,747 | +1.06(+1.26%) |
Jan 06, 2015 | 85.46 | 85.65 | 83.96 | 84.51 | 3,653,120 | -0.79(-0.93%) |
Jan 05, 2015 | 86.17 | 86.48 | 85.13 | 85.30 | 2,269,337 | -1.47(-1.70%) |
Jan 02, 2015 | 87.34 | 87.50 | 86.25 | 86.77 | 2,827,274 | -0.08(-0.09%) |
Dec 31, 2014 | 87.80 | 86.85 | 86.85 | 86.85 | 2,372,568 | -0.79(-0.90%) |
Dec 30, 2014 | 88.12 | 88.13 | 87.59 | 87.64 | 2,240,863 | -0.56(-0.64%) |
Dec 29, 2014 | 88.11 | 88.29 | 88.01 | 88.20 | 3,096,115 | +0.09(+0.10%) |
Dec 26, 2014 | 88.00 | 88.33 | 87.86 | 88.11 | 4,027,833 | +0.35(+0.40%) |
Dec 24, 2014 | 87.90 | 87.76 | 87.76 | 87.76 | 878,044 | +0.03(+0.04%) |
Dec 23, 2014 | 88.03 | 88.03 | 87.55 | 87.73 | 3,118,656 | +0.03(+0.03%) |
Dec 22, 2014 | 87.24 | 87.70 | 87.24 | 87.70 | 3,577,191 | +0.38(+0.44%) |
Dec 19, 2014 | 87.41 | 87.67 | 86.94 | 87.32 | 3,183,516 | +0.34(+0.40%) |
Dec 18, 2014 | 86.30 | 86.98 | 85.94 | 86.97 | 3,658,160 | +2.02(+2.38%) |
Dec 17, 2014 | 83.72 | 85.16 | 83.45 | 84.96 | 2,899,909 | +1.64(+1.97%) |
Dec 16, 2014 | 83.74 | 85.19 | 83.29 | 83.32 | 3,953,880 | -0.90(-1.07%) |
Dec 15, 2014 | 85.17 | 85.44 | 83.87 | 84.22 | 3,492,717 | -0.50(-0.59%) |
Dec 12, 2014 | 85.29 | 85.83 | 84.72 | 84.72 | 3,792,079 | -1.19(-1.39%) |
Dec 11, 2014 | 85.88 | 86.78 | 85.73 | 85.92 | 2,231,992 | +0.40(+0.47%) |
Dec 10, 2014 | 86.71 | 86.80 | 85.41 | 85.52 | 2,439,898 | -1.40(-1.61%) |
Dec 09, 2014 | 86.02 | 86.98 | 85.70 | 86.92 | 3,002,908 | +0.00(+0.00%) |
Dec 08, 2014 | 87.44 | 87.68 | 86.61 | 86.92 | 2,303,490 | -0.70(-0.80%) |
Dec 05, 2014 | 87.72 | 87.76 | 87.44 | 87.62 | 3,435,422 | +0.06(+0.07%) |
Dec 04, 2014 | 87.38 | 87.81 | 87.20 | 87.55 | 2,081,268 | -0.02(-0.02%) |
Dec 03, 2014 | 87.40 | 87.67 | 87.18 | 87.57 | 4,056,542 | +0.36(+0.42%) |
Dec 02, 2014 | 86.89 | 87.33 | 86.85 | 87.21 | 2,290,507 | +0.36(+0.42%) |