Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 103.55 | 103.56 | 102.46 | 102.52 | 869,960 | -0.75(-0.73%) |
Nov 27, 2015 | 102.31 | 103.35 | 101.85 | 103.28 | 270,729 | +1.23(+1.21%) |
Nov 25, 2015 | 101.45 | 102.05 | 102.05 | 102.05 | 566,722 | +0.86(+0.84%) |
Nov 24, 2015 | 101.25 | 101.76 | 100.22 | 101.19 | 643,784 | -0.91(-0.89%) |
Nov 23, 2015 | 101.14 | 102.40 | 100.91 | 102.10 | 780,315 | +0.75(+0.74%) |
Nov 20, 2015 | 101.18 | 101.57 | 100.69 | 101.35 | 568,588 | +0.31(+0.31%) |
Nov 19, 2015 | 101.18 | 101.29 | 100.04 | 101.03 | 507,734 | -0.36(-0.35%) |
Nov 18, 2015 | 99.10 | 101.48 | 98.55 | 101.39 | 884,638 | +2.78(+2.82%) |
Nov 17, 2015 | 97.97 | 99.57 | 97.85 | 98.61 | 591,345 | +0.53(+0.54%) |
Nov 16, 2015 | 96.02 | 98.12 | 95.98 | 98.08 | 461,467 | +2.09(+2.18%) |
Nov 13, 2015 | 96.72 | 97.37 | 95.82 | 95.99 | 351,506 | -1.17(-1.21%) |
Nov 12, 2015 | 97.46 | 98.70 | 96.89 | 97.17 | 550,584 | -0.71(-0.72%) |
Nov 11, 2015 | 96.95 | 98.39 | 96.55 | 97.87 | 575,401 | +1.17(+1.21%) |
Nov 10, 2015 | 96.16 | 96.72 | 95.53 | 96.70 | 455,871 | +0.49(+0.51%) |
Nov 09, 2015 | 96.88 | 97.49 | 95.38 | 96.21 | 435,811 | -1.05(-1.08%) |
Nov 06, 2015 | 96.94 | 97.90 | 96.52 | 97.27 | 618,238 | -0.03(-0.03%) |
Nov 05, 2015 | 97.51 | 97.92 | 96.84 | 97.29 | 423,808 | -0.24(-0.24%) |
Nov 04, 2015 | 98.12 | 98.49 | 97.39 | 97.53 | 598,473 | -0.34(-0.35%) |
Nov 03, 2015 | 98.74 | 98.74 | 97.55 | 97.87 | 667,693 | -0.87(-0.88%) |
Nov 02, 2015 | 97.73 | 99.18 | 97.73 | 98.74 | 705,110 | +1.01(+1.03%) |
Oct 30, 2015 | 97.82 | 98.59 | 97.63 | 97.73 | 800,789 | -0.08(-0.08%) |
Oct 29, 2015 | 97.78 | 97.95 | 97.13 | 97.82 | 512,032 | -0.17(-0.18%) |
Oct 28, 2015 | 98.08 | 98.20 | 96.81 | 97.99 | 773,338 | -0.06(-0.07%) |
Oct 27, 2015 | 97.72 | 98.12 | 97.37 | 98.05 | 820,730 | +0.24(+0.24%) |
Oct 26, 2015 | 97.38 | 97.86 | 96.84 | 97.82 | 1,069,645 | +0.58(+0.59%) |
Oct 23, 2015 | 96.56 | 98.12 | 95.33 | 97.24 | 1,192,294 | +2.51(+2.65%) |
Oct 22, 2015 | 95.74 | 97.06 | 93.75 | 94.73 | 1,724,941 | -2.39(-2.46%) |
Oct 21, 2015 | 99.05 | 99.61 | 96.94 | 97.12 | 1,027,923 | -1.62(-1.64%) |
Oct 20, 2015 | 98.05 | 98.99 | 97.59 | 98.74 | 671,171 | +0.74(+0.76%) |
Oct 19, 2015 | 97.44 | 98.04 | 97.00 | 98.00 | 546,276 | +0.46(+0.47%) |
Oct 16, 2015 | 97.26 | 97.85 | 96.88 | 97.54 | 927,498 | +0.49(+0.50%) |
Oct 15, 2015 | 96.08 | 97.08 | 95.50 | 97.06 | 549,136 | +1.51(+1.58%) |
Oct 14, 2015 | 95.49 | 96.63 | 95.23 | 95.54 | 725,858 | +0.09(+0.10%) |
Oct 13, 2015 | 96.47 | 97.07 | 95.39 | 95.45 | 639,844 | -1.56(-1.61%) |
Oct 12, 2015 | 96.65 | 97.12 | 96.49 | 97.01 | 581,610 | +0.28(+0.28%) |
Oct 09, 2015 | 96.02 | 96.95 | 95.62 | 96.73 | 543,714 | +0.72(+0.74%) |
Oct 08, 2015 | 94.05 | 96.23 | 93.74 | 96.02 | 609,329 | +1.81(+1.92%) |
Oct 07, 2015 | 92.85 | 94.22 | 92.85 | 94.21 | 531,053 | +1.64(+1.77%) |
Oct 06, 2015 | 92.38 | 92.80 | 91.75 | 92.57 | 826,198 | -0.01(-0.01%) |
Oct 05, 2015 | 91.71 | 92.72 | 90.61 | 92.58 | 770,278 | +1.49(+1.64%) |
Oct 02, 2015 | 88.80 | 91.08 | 88.24 | 91.08 | 856,042 | +0.86(+0.96%) |
Oct 01, 2015 | 89.18 | 90.28 | 88.84 | 90.22 | 619,307 | +1.10(+1.23%) |
Sep 30, 2015 | 89.01 | 89.57 | 88.04 | 89.12 | 960,514 | +1.27(+1.44%) |
Sep 29, 2015 | 87.43 | 88.41 | 86.75 | 87.86 | 719,029 | +0.43(+0.49%) |
Sep 28, 2015 | 89.20 | 89.30 | 87.23 | 87.43 | 766,773 | -1.94(-2.18%) |
Sep 25, 2015 | 90.07 | 90.37 | 88.75 | 89.37 | 691,160 | +0.06(+0.06%) |
Sep 24, 2015 | 89.13 | 89.65 | 88.52 | 89.31 | 606,024 | -0.70(-0.77%) |
Sep 23, 2015 | 89.52 | 90.27 | 89.34 | 90.01 | 519,608 | +0.39(+0.43%) |
Sep 22, 2015 | 89.00 | 90.38 | 88.72 | 89.63 | 627,791 | -0.36(-0.40%) |
Sep 21, 2015 | 89.63 | 90.95 | 89.47 | 89.98 | 454,472 | +0.99(+1.11%) |
Sep 18, 2015 | 90.72 | 90.86 | 88.81 | 88.99 | 1,314,990 | -1.21(-1.34%) |
Sep 17, 2015 | 91.15 | 91.43 | 90.00 | 90.20 | 901,157 | -0.79(-0.87%) |
Sep 16, 2015 | 91.30 | 91.42 | 90.74 | 90.99 | 864,947 | -0.19(-0.21%) |
Sep 15, 2015 | 90.02 | 91.35 | 89.61 | 91.19 | 536,580 | +1.47(+1.64%) |
Sep 14, 2015 | 90.24 | 90.48 | 89.50 | 89.72 | 523,982 | -0.16(-0.17%) |
Sep 11, 2015 | 89.41 | 90.18 | 89.03 | 89.87 | 672,297 | +0.13(+0.14%) |
Sep 10, 2015 | 90.29 | 90.50 | 89.37 | 89.75 | 1,003,190 | -0.59(-0.65%) |
Sep 09, 2015 | 91.71 | 92.17 | 90.12 | 90.33 | 513,100 | -0.86(-0.95%) |
Sep 08, 2015 | 90.65 | 91.39 | 89.56 | 91.19 | 590,390 | +2.23(+2.50%) |
Sep 04, 2015 | 88.81 | 88.97 | 88.97 | 88.97 | 503,443 | -1.19(-1.32%) |
Sep 03, 2015 | 89.60 | 90.87 | 89.04 | 90.16 | 578,666 | +0.67(+0.75%) |
Sep 02, 2015 | 88.29 | 89.49 | 87.98 | 89.49 | 917,152 | +2.15(+2.46%) |
Sep 01, 2015 | 87.98 | 88.84 | 86.77 | 87.34 | 816,908 | -2.44(-2.72%) |
Aug 31, 2015 | 89.82 | 90.57 | 89.30 | 89.78 | 842,928 | -0.50(-0.56%) |
Aug 28, 2015 | 90.31 | 90.35 | 89.13 | 90.29 | 717,041 | -0.37(-0.40%) |
Aug 27, 2015 | 89.10 | 90.75 | 88.74 | 90.65 | 1,017,638 | +2.27(+2.57%) |
Aug 26, 2015 | 86.66 | 88.54 | 85.85 | 88.38 | 1,311,109 | +3.37(+3.96%) |
Aug 25, 2015 | 88.43 | 88.53 | 84.94 | 85.01 | 1,216,761 | -1.04(-1.20%) |
Aug 24, 2015 | 88.38 | 89.32 | 83.40 | 86.05 | 1,599,092 | -5.07(-5.57%) |
Aug 21, 2015 | 92.74 | 93.52 | 91.03 | 91.12 | 777,273 | -2.26(-2.42%) |
Aug 20, 2015 | 95.13 | 95.38 | 93.34 | 93.38 | 642,061 | -2.67(-2.78%) |
Aug 19, 2015 | 95.99 | 96.60 | 95.30 | 96.05 | 510,410 | -0.17(-0.18%) |
Aug 18, 2015 | 96.56 | 96.82 | 96.14 | 96.22 | 565,122 | -0.24(-0.25%) |
Aug 17, 2015 | 95.19 | 96.57 | 94.37 | 96.46 | 553,274 | +0.91(+0.95%) |
Aug 14, 2015 | 94.79 | 95.57 | 94.40 | 95.55 | 389,774 | +0.57(+0.60%) |
Aug 13, 2015 | 94.12 | 95.67 | 93.87 | 94.99 | 482,187 | +1.09(+1.16%) |
Aug 12, 2015 | 94.05 | 94.54 | 93.12 | 93.90 | 790,135 | -0.79(-0.83%) |
Aug 11, 2015 | 94.65 | 95.50 | 94.40 | 94.68 | 478,158 | -1.02(-1.06%) |
Aug 10, 2015 | 95.32 | 96.19 | 95.08 | 95.70 | 546,573 | +1.42(+1.50%) |
Aug 07, 2015 | 93.46 | 94.35 | 93.13 | 94.28 | 494,781 | +0.71(+0.76%) |
Aug 06, 2015 | 94.99 | 94.99 | 93.39 | 93.57 | 514,910 | -1.11(-1.17%) |
Aug 05, 2015 | 94.73 | 95.11 | 94.27 | 94.67 | 428,165 | +0.82(+0.88%) |
Aug 04, 2015 | 93.93 | 94.22 | 93.44 | 93.85 | 684,823 | +0.57(+0.61%) |
Aug 03, 2015 | 93.57 | 93.64 | 92.64 | 93.28 | 512,976 | -0.12(-0.13%) |
Jul 31, 2015 | 93.90 | 93.92 | 92.98 | 93.40 | 830,543 | -0.03(-0.03%) |
Jul 30, 2015 | 93.07 | 93.57 | 92.48 | 93.43 | 556,359 | -0.05(-0.05%) |
Jul 29, 2015 | 92.01 | 93.63 | 91.88 | 93.48 | 724,301 | +1.86(+2.03%) |
Jul 28, 2015 | 90.53 | 91.84 | 89.87 | 91.62 | 1,015,005 | +1.53(+1.70%) |
Jul 27, 2015 | 91.34 | 91.41 | 89.87 | 90.09 | 705,519 | -1.40(-1.53%) |
Jul 24, 2015 | 90.72 | 91.59 | 90.46 | 91.49 | 1,172,526 | -0.08(-0.09%) |
Jul 23, 2015 | 93.11 | 94.16 | 90.71 | 91.57 | 2,180,080 | +1.18(+1.31%) |
Jul 22, 2015 | 89.55 | 90.48 | 89.52 | 90.39 | 533,849 | +0.69(+0.76%) |
Jul 21, 2015 | 90.21 | 90.48 | 89.59 | 89.71 | 651,988 | -0.60(-0.67%) |
Jul 20, 2015 | 90.16 | 90.81 | 90.11 | 90.31 | 454,530 | +0.18(+0.20%) |
Jul 17, 2015 | 91.62 | 91.62 | 89.60 | 90.13 | 862,554 | -1.45(-1.58%) |
Jul 16, 2015 | 90.61 | 91.65 | 90.29 | 91.57 | 667,850 | +1.37(+1.52%) |
Jul 15, 2015 | 90.03 | 90.57 | 89.32 | 90.20 | 652,511 | +0.06(+0.07%) |
Jul 14, 2015 | 91.04 | 91.04 | 90.08 | 90.14 | 770,782 | -0.68(-0.75%) |
Jul 13, 2015 | 89.86 | 90.94 | 89.86 | 90.82 | 625,871 | +1.40(+1.56%) |
Jul 10, 2015 | 88.71 | 89.62 | 88.47 | 89.42 | 742,315 | +1.20(+1.36%) |
Jul 09, 2015 | 88.70 | 89.16 | 88.01 | 88.22 | 774,099 | +0.16(+0.18%) |
Jul 08, 2015 | 89.11 | 89.11 | 87.94 | 88.06 | 712,694 | -1.52(-1.69%) |
Jul 07, 2015 | 89.65 | 90.19 | 88.48 | 89.58 | 925,334 | +0.14(+0.15%) |
Jul 06, 2015 | 89.12 | 89.64 | 88.93 | 89.44 | 537,323 | -0.37(-0.42%) |
Jul 02, 2015 | 90.06 | 89.82 | 89.82 | 89.82 | 404,130 | -0.17(-0.19%) |
Jul 01, 2015 | 89.57 | 90.01 | 89.12 | 89.99 | 594,672 | +1.20(+1.35%) |
Jun 30, 2015 | 89.74 | 89.74 | 88.74 | 88.79 | 694,361 | -0.32(-0.36%) |
Jun 29, 2015 | 90.77 | 91.24 | 89.08 | 89.11 | 599,599 | -2.25(-2.46%) |
Jun 26, 2015 | 91.44 | 91.92 | 91.02 | 91.36 | 1,751,319 | +0.25(+0.27%) |
Jun 25, 2015 | 89.15 | 91.38 | 89.15 | 91.12 | 549,588 | +0.30(+0.33%) |
Jun 24, 2015 | 91.38 | 91.82 | 90.80 | 90.82 | 433,789 | -0.84(-0.92%) |
Jun 23, 2015 | 92.22 | 92.22 | 91.39 | 91.66 | 443,048 | -0.34(-0.37%) |
Jun 22, 2015 | 91.59 | 92.49 | 91.50 | 92.00 | 448,475 | +0.80(+0.88%) |
Jun 19, 2015 | 90.68 | 91.61 | 90.37 | 91.19 | 577,609 | +0.38(+0.41%) |
Jun 18, 2015 | 89.71 | 90.87 | 89.34 | 90.82 | 740,622 | +1.51(+1.69%) |
Jun 17, 2015 | 89.43 | 89.62 | 88.91 | 89.31 | 714,478 | +0.14(+0.15%) |
Jun 16, 2015 | 89.02 | 89.43 | 88.74 | 89.17 | 499,149 | -0.05(-0.05%) |
Jun 15, 2015 | 89.75 | 90.28 | 88.86 | 89.22 | 566,233 | -0.91(-1.00%) |
Jun 12, 2015 | 90.54 | 90.60 | 89.98 | 90.12 | 308,592 | -0.76(-0.84%) |
Jun 11, 2015 | 90.66 | 91.07 | 90.47 | 90.88 | 304,324 | +0.50(+0.56%) |
Jun 10, 2015 | 89.90 | 90.61 | 89.84 | 90.38 | 473,622 | +0.63(+0.70%) |
Jun 09, 2015 | 88.89 | 89.86 | 88.60 | 89.75 | 588,601 | +0.77(+0.86%) |
Jun 08, 2015 | 89.55 | 89.58 | 88.84 | 88.98 | 531,163 | -0.48(-0.54%) |
Jun 05, 2015 | 89.15 | 89.15 | 88.57 | 89.46 | 349,990 | +0.22(+0.25%) |
Jun 04, 2015 | 89.97 | 90.31 | 89.11 | 89.24 | 373,619 | -1.10(-1.21%) |
Jun 03, 2015 | 89.97 | 90.69 | 89.86 | 90.34 | 682,151 | +0.48(+0.54%) |
Jun 02, 2015 | 90.86 | 90.91 | 89.71 | 89.86 | 834,547 | -1.64(-1.79%) |
Jun 01, 2015 | 91.78 | 91.89 | 90.93 | 91.49 | 484,411 | -0.27(-0.29%) |
May 29, 2015 | 91.51 | 92.00 | 91.12 | 91.76 | 770,670 | +0.04(+0.04%) |
May 28, 2015 | 91.80 | 92.31 | 91.30 | 91.72 | 407,145 | -0.08(-0.09%) |
May 27, 2015 | 90.55 | 92.05 | 90.31 | 91.80 | 435,111 | +1.24(+1.37%) |
May 26, 2015 | 91.57 | 91.72 | 90.29 | 90.56 | 598,120 | -1.14(-1.25%) |
May 22, 2015 | 91.46 | 91.70 | 91.70 | 91.70 | 542,885 | +0.20(+0.22%) |
May 21, 2015 | 90.76 | 91.56 | 90.65 | 91.50 | 388,432 | +0.40(+0.44%) |
May 20, 2015 | 91.34 | 91.64 | 90.91 | 91.10 | 415,065 | -0.29(-0.32%) |
May 19, 2015 | 91.54 | 91.54 | 91.13 | 91.39 | 418,200 | -0.12(-0.13%) |
May 18, 2015 | 90.26 | 91.72 | 90.18 | 91.51 | 484,188 | +1.32(+1.47%) |
May 15, 2015 | 90.95 | 91.36 | 90.04 | 90.19 | 668,212 | -0.65(-0.71%) |
May 14, 2015 | 90.19 | 90.94 | 90.07 | 90.84 | 620,373 | +1.27(+1.42%) |
May 13, 2015 | 89.67 | 90.02 | 89.01 | 89.57 | 675,503 | -0.16(-0.17%) |
May 12, 2015 | 90.28 | 90.33 | 89.70 | 89.72 | 658,831 | -0.92(-1.02%) |
May 11, 2015 | 90.01 | 91.14 | 90.01 | 90.64 | 664,098 | +0.47(+0.52%) |
May 08, 2015 | 89.89 | 90.90 | 89.49 | 90.18 | 457,942 | +0.87(+0.97%) |
May 07, 2015 | 89.37 | 90.06 | 89.02 | 89.31 | 843,890 | -0.55(-0.61%) |
May 06, 2015 | 89.85 | 90.28 | 89.28 | 89.86 | 776,944 | +0.01(+0.01%) |
May 05, 2015 | 90.50 | 90.80 | 89.79 | 89.85 | 1,098,567 | -1.14(-1.25%) |
May 04, 2015 | 90.22 | 91.38 | 89.98 | 90.99 | 675,485 | +1.38(+1.54%) |
May 01, 2015 | 89.06 | 89.68 | 88.76 | 89.61 | 550,920 | +1.22(+1.38%) |
Apr 30, 2015 | 88.92 | 89.46 | 87.95 | 88.39 | 713,738 | -0.44(-0.49%) |
Apr 29, 2015 | 89.02 | 89.29 | 88.57 | 88.83 | 661,878 | -0.27(-0.31%) |
Apr 28, 2015 | 89.39 | 89.74 | 88.85 | 89.10 | 442,602 | -0.32(-0.36%) |
Apr 27, 2015 | 89.82 | 90.39 | 89.36 | 89.42 | 613,504 | -0.39(-0.44%) |
Apr 24, 2015 | 89.84 | 90.25 | 89.46 | 89.81 | 597,605 | +0.08(+0.09%) |
Apr 23, 2015 | 89.45 | 90.54 | 88.65 | 89.73 | 1,257,871 | +3.84(+4.47%) |
Apr 22, 2015 | 86.06 | 86.38 | 84.99 | 85.89 | 776,968 | -0.26(-0.31%) |
Apr 21, 2015 | 85.53 | 86.23 | 85.23 | 86.16 | 524,456 | +1.04(+1.22%) |
Apr 20, 2015 | 84.93 | 85.52 | 84.81 | 85.12 | 362,020 | +1.37(+1.63%) |
Apr 17, 2015 | 84.83 | 85.19 | 83.54 | 83.75 | 294,014 | -1.36(-1.60%) |
Apr 16, 2015 | 85.34 | 85.56 | 84.63 | 85.11 | 279,210 | -0.46(-0.53%) |
Apr 15, 2015 | 85.63 | 86.04 | 85.11 | 85.56 | 311,785 | -0.06(-0.07%) |
Apr 14, 2015 | 85.40 | 85.68 | 84.73 | 85.63 | 404,124 | +0.36(+0.43%) |
Apr 13, 2015 | 85.10 | 85.67 | 84.99 | 85.26 | 412,933 | +0.08(+0.10%) |
Apr 10, 2015 | 84.76 | 85.21 | 84.30 | 85.18 | 414,268 | +0.43(+0.51%) |
Apr 09, 2015 | 84.68 | 84.85 | 83.91 | 84.75 | 342,788 | +0.07(+0.09%) |
Apr 08, 2015 | 84.39 | 85.04 | 83.98 | 84.68 | 608,076 | +0.21(+0.25%) |
Apr 07, 2015 | 85.56 | 85.75 | 84.44 | 84.47 | 503,804 | -1.08(-1.26%) |
Apr 06, 2015 | 84.77 | 86.31 | 84.59 | 85.55 | 691,837 | +0.31(+0.36%) |
Apr 02, 2015 | 84.81 | 85.24 | 85.24 | 85.24 | 438,639 | +0.44(+0.52%) |
Apr 01, 2015 | 84.94 | 85.02 | 83.90 | 84.80 | 517,488 | -0.01(-0.01%) |
Mar 31, 2015 | 84.65 | 85.36 | 84.65 | 84.81 | 611,206 | -0.30(-0.35%) |
Mar 30, 2015 | 84.24 | 85.32 | 84.21 | 85.11 | 601,650 | +1.24(+1.48%) |
Mar 27, 2015 | 83.75 | 84.31 | 83.48 | 83.87 | 739,777 | +0.13(+0.15%) |
Mar 26, 2015 | 83.10 | 84.10 | 82.72 | 83.74 | 526,664 | +0.54(+0.65%) |
Mar 25, 2015 | 84.00 | 84.33 | 83.11 | 83.20 | 879,436 | -0.87(-1.03%) |
Mar 24, 2015 | 84.43 | 84.67 | 84.06 | 84.07 | 438,737 | -0.57(-0.68%) |
Mar 23, 2015 | 85.08 | 85.30 | 84.64 | 84.64 | 403,658 | -0.24(-0.28%) |
Mar 20, 2015 | 84.81 | 85.10 | 84.26 | 84.88 | 773,012 | +0.26(+0.31%) |
Mar 19, 2015 | 84.40 | 84.89 | 84.23 | 84.62 | 521,112 | +0.10(+0.12%) |
Mar 18, 2015 | 83.84 | 84.79 | 83.25 | 84.52 | 729,316 | +0.64(+0.76%) |
Mar 17, 2015 | 83.89 | 84.05 | 83.40 | 83.88 | 560,659 | -0.18(-0.22%) |
Mar 16, 2015 | 83.98 | 84.49 | 83.91 | 84.06 | 688,862 | +0.47(+0.57%) |
Mar 13, 2015 | 83.98 | 84.29 | 83.36 | 83.59 | 561,915 | -0.31(-0.37%) |
Mar 12, 2015 | 83.84 | 84.28 | 83.71 | 83.90 | 820,310 | +0.44(+0.52%) |
Mar 11, 2015 | 83.88 | 84.35 | 83.40 | 83.46 | 629,053 | -0.45(-0.53%) |
Mar 10, 2015 | 84.14 | 84.55 | 83.88 | 83.90 | 655,400 | -0.88(-1.03%) |
Mar 09, 2015 | 85.15 | 85.63 | 84.44 | 84.78 | 838,014 | -0.37(-0.44%) |
Mar 06, 2015 | 85.36 | 86.16 | 85.05 | 85.15 | 477,165 | -0.76(-0.88%) |
Mar 05, 2015 | 85.64 | 86.09 | 85.53 | 85.91 | 590,743 | +0.23(+0.27%) |
Mar 04, 2015 | 85.93 | 86.33 | 85.67 | 85.68 | 463,769 | -0.65(-0.75%) |
Mar 03, 2015 | 86.21 | 86.39 | 85.69 | 86.33 | 659,547 | -0.16(-0.18%) |
Mar 02, 2015 | 85.22 | 86.54 | 85.08 | 86.49 | 795,495 | +1.61(+1.89%) |
Feb 27, 2015 | 84.95 | 85.25 | 84.53 | 84.88 | 846,914 | +0.15(+0.17%) |
Feb 26, 2015 | 84.62 | 85.00 | 84.44 | 84.74 | 817,136 | +0.12(+0.14%) |
Feb 25, 2015 | 84.53 | 84.78 | 84.13 | 84.62 | 745,370 | +0.01(+0.01%) |
Feb 24, 2015 | 84.72 | 84.94 | 84.50 | 84.61 | 805,266 | -0.25(-0.29%) |
Feb 23, 2015 | 85.18 | 85.55 | 84.25 | 84.85 | 779,133 | -0.25(-0.30%) |
Feb 20, 2015 | 84.42 | 85.77 | 84.02 | 85.11 | 1,968,592 | +0.58(+0.69%) |
Feb 19, 2015 | 84.27 | 85.02 | 84.27 | 84.53 | 882,366 | -0.02(-0.02%) |
Feb 18, 2015 | 84.07 | 84.64 | 84.06 | 84.54 | 970,306 | +0.44(+0.52%) |
Feb 17, 2015 | 83.73 | 84.85 | 83.44 | 84.11 | 967,138 | -0.04(-0.04%) |
Feb 13, 2015 | 83.54 | 84.14 | 84.14 | 84.14 | 1,250,387 | -0.16(-0.19%) |
Feb 12, 2015 | 79.39 | 84.44 | 79.28 | 84.31 | 1,397,695 | +6.61(+8.51%) |
Feb 11, 2015 | 77.76 | 78.05 | 77.41 | 77.70 | 1,046,221 | +0.00(+0.00%) |
Feb 10, 2015 | 77.54 | 77.94 | 77.02 | 77.70 | 895,834 | +0.39(+0.51%) |
Feb 09, 2015 | 77.34 | 77.82 | 77.15 | 77.31 | 459,299 | -0.20(-0.26%) |
Feb 06, 2015 | 77.62 | 78.14 | 77.27 | 77.51 | 520,912 | -0.16(-0.21%) |
Feb 05, 2015 | 77.30 | 77.73 | 77.04 | 77.67 | 687,660 | +0.37(+0.48%) |
Feb 04, 2015 | 77.34 | 77.92 | 76.97 | 77.30 | 826,762 | -0.25(-0.32%) |
Feb 03, 2015 | 77.40 | 77.78 | 76.84 | 77.54 | 549,036 | +0.76(+0.99%) |
Feb 02, 2015 | 76.74 | 76.98 | 75.34 | 76.78 | 713,916 | +0.00(+0.00%) |
Jan 30, 2015 | 76.75 | 77.47 | 76.48 | 76.78 | 692,952 | -0.68(-0.88%) |
Jan 29, 2015 | 77.48 | 77.62 | 76.50 | 77.46 | 593,531 | -0.01(-0.01%) |
Jan 28, 2015 | 77.83 | 78.46 | 77.30 | 77.47 | 642,536 | -0.19(-0.25%) |
Jan 27, 2015 | 76.80 | 78.13 | 76.57 | 77.66 | 691,062 | +0.23(+0.29%) |
Jan 26, 2015 | 77.44 | 77.70 | 76.86 | 77.44 | 678,752 | -0.05(-0.07%) |
Jan 23, 2015 | 77.64 | 78.08 | 77.49 | 77.49 | 366,149 | -0.38(-0.49%) |
Jan 22, 2015 | 76.97 | 77.87 | 76.70 | 77.87 | 502,151 | +1.14(+1.48%) |
Jan 21, 2015 | 76.00 | 76.83 | 75.85 | 76.74 | 547,194 | +0.74(+0.97%) |
Jan 20, 2015 | 75.95 | 76.32 | 74.85 | 76.00 | 611,796 | +0.25(+0.34%) |
Jan 16, 2015 | 75.08 | 75.78 | 74.65 | 75.74 | 819,131 | +0.57(+0.76%) |
Jan 15, 2015 | 75.58 | 75.93 | 74.88 | 75.17 | 512,249 | -0.26(-0.35%) |
Jan 14, 2015 | 74.92 | 75.48 | 74.72 | 75.44 | 469,836 | -0.15(-0.20%) |
Jan 13, 2015 | 75.61 | 76.46 | 74.93 | 75.59 | 522,271 | +0.48(+0.64%) |
Jan 12, 2015 | 75.40 | 75.44 | 74.88 | 75.11 | 512,494 | -0.11(-0.14%) |
Jan 09, 2015 | 75.76 | 75.80 | 75.18 | 75.22 | 583,070 | -0.32(-0.42%) |
Jan 08, 2015 | 74.36 | 75.74 | 74.13 | 75.54 | 722,161 | +1.58(+2.14%) |
Jan 07, 2015 | 73.14 | 74.07 | 72.88 | 73.95 | 424,376 | +1.23(+1.69%) |
Jan 06, 2015 | 73.20 | 73.61 | 72.38 | 72.73 | 697,779 | -0.58(-0.79%) |
Jan 05, 2015 | 73.38 | 73.75 | 73.14 | 73.31 | 771,897 | -0.62(-0.84%) |
Jan 02, 2015 | 73.97 | 74.32 | 73.28 | 73.93 | 472,988 | +0.41(+0.56%) |
Dec 31, 2014 | 74.14 | 73.52 | 73.52 | 73.52 | 570,907 | -0.63(-0.85%) |
Dec 30, 2014 | 74.13 | 74.35 | 74.02 | 74.14 | 280,915 | -0.18(-0.24%) |
Dec 29, 2014 | 74.25 | 74.58 | 74.08 | 74.33 | 251,854 | -0.15(-0.21%) |
Dec 26, 2014 | 74.87 | 75.12 | 74.45 | 74.48 | 160,630 | -0.20(-0.27%) |
Dec 24, 2014 | 74.61 | 74.68 | 74.68 | 74.68 | 127,601 | +0.19(+0.26%) |
Dec 23, 2014 | 74.01 | 74.93 | 73.95 | 74.49 | 449,536 | +0.55(+0.75%) |
Dec 22, 2014 | 73.86 | 74.44 | 73.63 | 73.94 | 463,278 | +0.25(+0.33%) |
Dec 19, 2014 | 73.93 | 73.93 | 73.41 | 73.69 | 1,020,855 | +0.02(+0.02%) |
Dec 18, 2014 | 72.68 | 73.71 | 72.44 | 73.67 | 792,490 | +1.76(+2.45%) |
Dec 17, 2014 | 72.24 | 72.42 | 71.22 | 71.91 | 1,439,316 | -0.45(-0.63%) |
Dec 16, 2014 | 72.44 | 73.46 | 72.18 | 72.36 | 606,630 | -0.24(-0.33%) |
Dec 15, 2014 | 72.69 | 73.11 | 72.11 | 72.60 | 543,270 | +0.21(+0.29%) |
Dec 12, 2014 | 73.68 | 73.86 | 72.37 | 72.39 | 775,705 | -1.29(-1.75%) |
Dec 11, 2014 | 73.51 | 74.44 | 73.34 | 73.68 | 588,972 | +0.40(+0.55%) |
Dec 10, 2014 | 73.85 | 74.10 | 73.04 | 73.28 | 703,590 | -0.65(-0.89%) |
Dec 09, 2014 | 73.33 | 74.01 | 72.87 | 73.94 | 495,695 | +0.31(+0.42%) |
Dec 08, 2014 | 73.65 | 74.03 | 73.38 | 73.63 | 556,768 | +0.05(+0.06%) |
Dec 05, 2014 | 73.47 | 73.79 | 73.44 | 73.58 | 630,891 | +0.03(+0.04%) |
Dec 04, 2014 | 74.07 | 74.54 | 73.43 | 73.55 | 568,595 | -0.44(-0.59%) |
Dec 03, 2014 | 73.04 | 74.14 | 72.74 | 73.99 | 791,003 | +1.27(+1.75%) |
Dec 02, 2014 | 72.21 | 72.73 | 71.84 | 72.72 | 460,013 | +0.54(+0.74%) |