Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 88.46 | 89.31 | 83.85 | 87.74 | 1,706,133 | -0.73(-0.82%) |
Aug 28, 2015 | 88.88 | 89.01 | 87.97 | 88.46 | 1,930,951 | -0.25(-0.28%) |
Aug 27, 2015 | 88.99 | 89.27 | 87.17 | 88.71 | 4,759,131 | +0.47(+0.54%) |
Aug 26, 2015 | 87.17 | 88.46 | 85.11 | 88.24 | 3,125,739 | +2.81(+3.29%) |
Aug 25, 2015 | 88.25 | 88.47 | 85.35 | 85.43 | 3,078,477 | -0.98(-1.14%) |
Aug 24, 2015 | 81.56 | 88.45 | 80.23 | 86.41 | 5,210,675 | -2.87(-3.21%) |
Aug 21, 2015 | 89.88 | 90.76 | 88.88 | 89.28 | 3,131,350 | -1.38(-1.52%) |
Aug 20, 2015 | 92.17 | 92.70 | 90.63 | 90.66 | 2,044,313 | -2.43(-2.61%) |
Aug 19, 2015 | 91.67 | 93.86 | 91.08 | 93.09 | 2,465,064 | +1.04(+1.13%) |
Aug 18, 2015 | 91.53 | 92.85 | 91.53 | 92.04 | 1,244,116 | +0.29(+0.32%) |
Aug 17, 2015 | 90.99 | 91.81 | 90.15 | 91.75 | 1,126,434 | +0.60(+0.65%) |
Aug 14, 2015 | 91.19 | 91.38 | 90.69 | 91.16 | 1,186,496 | +0.05(+0.06%) |
Aug 13, 2015 | 91.85 | 92.34 | 89.71 | 91.10 | 1,900,751 | -0.18(-0.20%) |
Aug 12, 2015 | 91.12 | 92.57 | 89.60 | 91.29 | 2,178,234 | -0.11(-0.12%) |
Aug 11, 2015 | 91.17 | 91.83 | 90.50 | 91.40 | 1,883,257 | -0.12(-0.13%) |
Aug 10, 2015 | 91.87 | 92.93 | 91.35 | 91.52 | 1,627,081 | +0.25(+0.28%) |
Aug 07, 2015 | 91.40 | 91.52 | 89.98 | 91.27 | 3,082,808 | -0.34(-0.37%) |
Aug 06, 2015 | 93.90 | 94.32 | 91.45 | 91.61 | 2,030,894 | -2.19(-2.33%) |
Aug 05, 2015 | 93.27 | 94.02 | 93.07 | 93.80 | 1,907,008 | +0.91(+0.98%) |
Aug 04, 2015 | 92.84 | 93.54 | 92.50 | 92.89 | 2,503,968 | +0.34(+0.37%) |
Aug 03, 2015 | 92.49 | 93.27 | 91.95 | 92.55 | 1,991,214 | +0.06(+0.07%) |
Jul 31, 2015 | 91.46 | 92.92 | 91.07 | 92.49 | 3,108,721 | +1.12(+1.23%) |
Jul 30, 2015 | 94.01 | 94.01 | 91.23 | 91.37 | 4,544,111 | -2.89(-3.07%) |
Jul 29, 2015 | 94.27 | 95.40 | 93.64 | 94.26 | 2,747,325 | -0.19(-0.20%) |
Jul 28, 2015 | 94.28 | 94.65 | 93.38 | 94.45 | 2,054,288 | +0.55(+0.59%) |
Jul 27, 2015 | 94.57 | 94.71 | 93.40 | 93.90 | 3,075,776 | -1.19(-1.25%) |
Jul 24, 2015 | 96.00 | 96.33 | 94.85 | 95.09 | 2,453,005 | -1.22(-1.26%) |
Jul 23, 2015 | 96.75 | 99.72 | 95.78 | 96.31 | 4,770,365 | -4.22(-4.20%) |
Jul 22, 2015 | 99.71 | 100.94 | 99.59 | 100.53 | 2,740,966 | +0.74(+0.74%) |
Jul 21, 2015 | 100.27 | 100.52 | 99.26 | 99.79 | 1,676,276 | -0.58(-0.57%) |
Jul 20, 2015 | 99.03 | 100.58 | 98.98 | 100.37 | 2,259,517 | +1.36(+1.38%) |
Jul 17, 2015 | 97.82 | 99.39 | 97.17 | 99.00 | 2,209,145 | +1.15(+1.18%) |
Jul 16, 2015 | 97.08 | 97.89 | 96.14 | 97.85 | 1,985,329 | +1.18(+1.22%) |
Jul 15, 2015 | 96.79 | 97.02 | 95.76 | 96.67 | 1,083,011 | +0.11(+0.12%) |
Jul 14, 2015 | 96.19 | 96.81 | 95.53 | 96.55 | 1,721,659 | +0.29(+0.30%) |
Jul 13, 2015 | 96.66 | 96.77 | 95.64 | 96.26 | 1,155,101 | +0.53(+0.56%) |
Jul 10, 2015 | 95.98 | 96.19 | 95.74 | 95.73 | 1,338,376 | +0.52(+0.55%) |
Jul 09, 2015 | 95.30 | 95.46 | 94.52 | 95.21 | 2,468,247 | +0.90(+0.96%) |
Jul 08, 2015 | 94.05 | 94.94 | 93.92 | 94.31 | 1,342,573 | -0.70(-0.74%) |
Jul 07, 2015 | 95.10 | 95.15 | 93.59 | 95.01 | 1,484,680 | +0.52(+0.56%) |
Jul 06, 2015 | 93.12 | 94.95 | 92.70 | 94.48 | 1,869,004 | +0.81(+0.87%) |
Jul 02, 2015 | 94.20 | 93.67 | 93.67 | 93.67 | 1,450,989 | -0.53(-0.57%) |
Jul 01, 2015 | 93.73 | 94.52 | 93.47 | 94.20 | 2,169,645 | +1.20(+1.29%) |
Jun 30, 2015 | 92.97 | 93.85 | 92.84 | 93.00 | 2,239,481 | +0.21(+0.23%) |
Jun 29, 2015 | 93.41 | 94.12 | 92.51 | 92.79 | 1,978,775 | -1.52(-1.61%) |
Jun 26, 2015 | 94.52 | 94.94 | 93.86 | 94.31 | 1,855,593 | +0.20(+0.21%) |
Jun 25, 2015 | 95.76 | 95.94 | 93.85 | 94.11 | 3,703,950 | -1.74(-1.82%) |
Jun 24, 2015 | 97.52 | 97.60 | 95.83 | 95.85 | 1,781,698 | -1.93(-1.98%) |
Jun 23, 2015 | 98.11 | 98.36 | 97.59 | 97.79 | 1,184,085 | +0.02(+0.02%) |
Jun 22, 2015 | 98.46 | 98.99 | 97.65 | 97.77 | 1,032,322 | +0.28(+0.29%) |
Jun 19, 2015 | 97.71 | 98.22 | 97.37 | 97.49 | 4,767,742 | -0.39(-0.40%) |
Jun 18, 2015 | 97.52 | 98.50 | 96.83 | 97.88 | 1,520,704 | +0.36(+0.37%) |
Jun 17, 2015 | 97.41 | 98.07 | 96.96 | 97.52 | 1,826,729 | +0.29(+0.30%) |
Jun 16, 2015 | 96.80 | 98.03 | 96.35 | 97.24 | 1,910,815 | +0.48(+0.50%) |
Jun 15, 2015 | 96.00 | 98.24 | 95.33 | 96.75 | 2,604,191 | +0.42(+0.44%) |
Jun 12, 2015 | 97.08 | 97.08 | 96.04 | 96.33 | 1,329,908 | -0.23(-0.24%) |
Jun 11, 2015 | 95.26 | 97.20 | 95.15 | 96.56 | 2,177,454 | +1.45(+1.53%) |
Jun 10, 2015 | 95.36 | 95.49 | 94.70 | 95.11 | 2,264,580 | -0.32(-0.34%) |
Jun 09, 2015 | 96.85 | 96.40 | 94.99 | 95.43 | 2,192,823 | -0.96(-1.00%) |
Jun 08, 2015 | 97.35 | 97.79 | 96.39 | 96.40 | 1,527,031 | -1.12(-1.15%) |
Jun 05, 2015 | 97.26 | 97.65 | 96.42 | 97.52 | 1,580,203 | +0.01(+0.01%) |
Jun 04, 2015 | 97.49 | 98.48 | 97.17 | 97.51 | 1,786,533 | -0.78(-0.79%) |
Jun 03, 2015 | 98.26 | 98.97 | 98.12 | 98.28 | 1,661,311 | -0.09(-0.09%) |
Jun 02, 2015 | 98.43 | 99.12 | 97.96 | 98.37 | 1,604,288 | -0.68(-0.69%) |
Jun 01, 2015 | 98.66 | 99.49 | 97.80 | 99.05 | 1,555,700 | +0.61(+0.62%) |
May 29, 2015 | 99.02 | 100.05 | 98.44 | 98.44 | 5,376,965 | -0.47(-0.48%) |
May 28, 2015 | 98.96 | 99.75 | 98.77 | 98.91 | 1,555,916 | -0.43(-0.43%) |
May 27, 2015 | 98.75 | 99.54 | 98.63 | 99.34 | 1,429,568 | +0.52(+0.52%) |
May 26, 2015 | 99.60 | 100.09 | 98.66 | 98.83 | 1,783,710 | -0.70(-0.70%) |
May 22, 2015 | 99.49 | 99.53 | 99.53 | 99.53 | 1,713,288 | -0.12(-0.12%) |
May 21, 2015 | 100.14 | 100.41 | 99.59 | 99.65 | 2,651,892 | -0.67(-0.67%) |
May 20, 2015 | 100.66 | 101.02 | 100.31 | 100.32 | 2,155,645 | -0.35(-0.35%) |
May 19, 2015 | 99.30 | 101.08 | 99.19 | 100.67 | 2,175,219 | +1.57(+1.59%) |
May 18, 2015 | 99.14 | 99.37 | 98.44 | 99.10 | 3,206,194 | -0.76(-0.76%) |
May 15, 2015 | 100.45 | 100.64 | 99.48 | 99.86 | 2,227,085 | -0.42(-0.42%) |
May 14, 2015 | 100.05 | 100.44 | 99.70 | 100.28 | 2,763,360 | +0.57(+0.57%) |
May 13, 2015 | 100.73 | 101.06 | 99.60 | 99.71 | 1,757,819 | -0.65(-0.65%) |
May 12, 2015 | 99.88 | 100.71 | 99.68 | 100.36 | 2,279,963 | +0.12(+0.12%) |
May 11, 2015 | 100.44 | 101.03 | 100.10 | 100.24 | 1,825,262 | -0.34(-0.34%) |
May 08, 2015 | 99.92 | 101.19 | 99.91 | 100.58 | 2,850,658 | +1.07(+1.08%) |
May 07, 2015 | 99.69 | 100.38 | 99.27 | 99.51 | 1,957,712 | +0.01(+0.01%) |
May 06, 2015 | 100.23 | 100.43 | 99.02 | 99.50 | 1,952,892 | -0.56(-0.56%) |
May 05, 2015 | 100.86 | 100.97 | 99.80 | 100.06 | 2,113,771 | -0.48(-0.48%) |
May 04, 2015 | 100.03 | 101.43 | 99.89 | 100.54 | 2,516,423 | +0.56(+0.56%) |
May 01, 2015 | 100.43 | 100.60 | 99.30 | 99.98 | 3,328,734 | +0.27(+0.27%) |
Apr 30, 2015 | 102.41 | 105.28 | 98.60 | 99.71 | 5,958,721 | +1.62(+1.65%) |
Apr 29, 2015 | 99.18 | 99.44 | 97.81 | 98.09 | 2,523,172 | -1.33(-1.33%) |
Apr 28, 2015 | 99.45 | 99.99 | 98.24 | 99.41 | 1,535,980 | -0.13(-0.13%) |
Apr 27, 2015 | 101.09 | 101.09 | 99.32 | 99.54 | 1,791,778 | -1.20(-1.19%) |
Apr 24, 2015 | 100.41 | 101.18 | 99.61 | 100.74 | 974,771 | +0.24(+0.24%) |
Apr 23, 2015 | 99.28 | 101.35 | 99.07 | 100.50 | 2,467,112 | +1.21(+1.22%) |
Apr 22, 2015 | 99.32 | 99.81 | 98.90 | 99.28 | 1,312,924 | -0.07(-0.07%) |
Apr 21, 2015 | 99.35 | 99.88 | 98.79 | 99.35 | 1,348,952 | +0.61(+0.62%) |
Apr 20, 2015 | 98.54 | 99.06 | 98.48 | 98.74 | 1,619,725 | +0.51(+0.51%) |
Apr 17, 2015 | 98.76 | 99.20 | 97.75 | 98.24 | 2,634,148 | -1.06(-1.07%) |
Apr 16, 2015 | 98.93 | 99.50 | 98.16 | 99.30 | 1,210,052 | +0.18(+0.18%) |
Apr 15, 2015 | 99.62 | 99.74 | 98.38 | 99.12 | 1,522,304 | -0.33(-0.33%) |
Apr 14, 2015 | 99.75 | 99.84 | 98.31 | 99.45 | 1,183,022 | +0.01(+0.01%) |
Apr 13, 2015 | 100.59 | 101.09 | 99.15 | 99.44 | 2,094,254 | -1.19(-1.18%) |
Apr 10, 2015 | 98.93 | 100.80 | 98.77 | 100.63 | 2,154,633 | +1.61(+1.63%) |
Apr 09, 2015 | 98.85 | 99.69 | 98.26 | 99.01 | 2,780,638 | +0.23(+0.23%) |
Apr 08, 2015 | 98.38 | 99.01 | 98.08 | 98.79 | 2,348,643 | +0.49(+0.50%) |
Apr 07, 2015 | 98.50 | 99.00 | 98.10 | 98.30 | 1,363,952 | +0.12(+0.12%) |
Apr 06, 2015 | 97.70 | 98.69 | 97.52 | 98.17 | 2,142,691 | +0.13(+0.13%) |
Apr 02, 2015 | 97.84 | 98.04 | 98.04 | 98.04 | 2,349,269 | +0.31(+0.32%) |
Apr 01, 2015 | 99.39 | 99.39 | 97.19 | 97.73 | 2,489,718 | -1.43(-1.44%) |
Mar 31, 2015 | 98.94 | 99.68 | 98.94 | 99.16 | 2,584,024 | +0.16(+0.16%) |
Mar 30, 2015 | 99.19 | 99.45 | 98.90 | 99.00 | 2,499,423 | +0.26(+0.27%) |
Mar 27, 2015 | 97.99 | 99.08 | 97.89 | 98.74 | 2,157,313 | +0.96(+0.98%) |
Mar 26, 2015 | 97.27 | 98.62 | 96.43 | 97.78 | 2,764,668 | -0.04(-0.04%) |
Mar 25, 2015 | 99.36 | 99.97 | 97.53 | 97.83 | 2,369,319 | -1.53(-1.54%) |
Mar 24, 2015 | 99.13 | 100.08 | 98.89 | 99.35 | 2,193,490 | +0.22(+0.22%) |
Mar 23, 2015 | 99.22 | 99.91 | 98.69 | 99.13 | 2,202,000 | +0.16(+0.16%) |
Mar 20, 2015 | 98.56 | 99.88 | 98.44 | 98.98 | 5,021,920 | +0.95(+0.97%) |
Mar 19, 2015 | 97.60 | 98.14 | 96.89 | 98.03 | 1,630,337 | +0.58(+0.60%) |
Mar 18, 2015 | 96.35 | 97.95 | 95.80 | 97.44 | 2,343,077 | +1.17(+1.21%) |
Mar 17, 2015 | 95.91 | 96.58 | 95.32 | 96.27 | 2,049,412 | +0.20(+0.21%) |
Mar 16, 2015 | 94.33 | 96.13 | 93.32 | 96.07 | 4,068,085 | +3.47(+3.75%) |
Mar 13, 2015 | 91.82 | 92.80 | 91.70 | 92.60 | 2,002,563 | +0.67(+0.73%) |
Mar 12, 2015 | 90.73 | 92.05 | 90.68 | 91.93 | 1,660,062 | +1.34(+1.48%) |
Mar 11, 2015 | 90.20 | 90.81 | 89.81 | 90.59 | 1,971,599 | +0.79(+0.88%) |
Mar 10, 2015 | 89.52 | 90.31 | 89.17 | 89.79 | 2,191,935 | -0.36(-0.40%) |
Mar 09, 2015 | 89.39 | 90.36 | 88.99 | 90.15 | 1,484,842 | +0.94(+1.06%) |
Mar 06, 2015 | 90.02 | 90.37 | 88.98 | 89.21 | 1,776,003 | -1.20(-1.33%) |
Mar 05, 2015 | 90.50 | 90.66 | 90.00 | 90.41 | 1,385,224 | +0.14(+0.15%) |
Mar 04, 2015 | 89.44 | 90.42 | 89.89 | 90.27 | 2,100,758 | +0.38(+0.43%) |
Mar 03, 2015 | 90.21 | 90.70 | 89.42 | 89.89 | 2,287,371 | -0.05(-0.06%) |
Mar 02, 2015 | 89.48 | 90.07 | 89.36 | 89.94 | 2,233,401 | +0.30(+0.33%) |
Feb 27, 2015 | 89.92 | 90.12 | 89.41 | 89.64 | 1,523,748 | -0.19(-0.21%) |
Feb 26, 2015 | 89.79 | 90.41 | 89.52 | 89.84 | 1,962,418 | -0.27(-0.30%) |
Feb 25, 2015 | 89.83 | 90.47 | 89.63 | 90.11 | 1,220,744 | +0.28(+0.31%) |
Feb 24, 2015 | 89.64 | 89.97 | 89.23 | 89.83 | 1,340,259 | +0.18(+0.20%) |
Feb 23, 2015 | 88.96 | 89.76 | 88.80 | 89.64 | 1,269,935 | +0.68(+0.76%) |
Feb 20, 2015 | 88.13 | 88.98 | 87.39 | 88.96 | 1,653,689 | +0.85(+0.96%) |
Feb 19, 2015 | 87.69 | 88.13 | 87.31 | 88.12 | 1,629,483 | +0.31(+0.35%) |
Feb 18, 2015 | 87.42 | 88.04 | 86.90 | 87.81 | 1,926,278 | +0.05(+0.06%) |
Feb 17, 2015 | 87.42 | 87.98 | 86.96 | 87.76 | 2,518,366 | +0.23(+0.26%) |
Feb 13, 2015 | 86.96 | 87.53 | 87.53 | 87.53 | 2,365,203 | +0.44(+0.51%) |
Feb 12, 2015 | 86.22 | 87.10 | 85.69 | 87.09 | 2,550,119 | +1.20(+1.40%) |
Feb 11, 2015 | 84.38 | 86.18 | 84.31 | 85.88 | 3,607,491 | +1.59(+1.89%) |
Feb 10, 2015 | 83.80 | 84.38 | 83.30 | 84.29 | 2,584,519 | +1.17(+1.41%) |
Feb 09, 2015 | 84.34 | 84.34 | 82.70 | 83.12 | 1,891,504 | -1.29(-1.53%) |
Feb 06, 2015 | 84.33 | 85.44 | 84.01 | 84.40 | 2,317,230 | +0.61(+0.73%) |
Feb 05, 2015 | 83.74 | 84.08 | 83.48 | 83.80 | 1,213,749 | +0.41(+0.49%) |
Feb 04, 2015 | 83.17 | 83.90 | 82.83 | 83.39 | 2,043,722 | +0.20(+0.24%) |
Feb 03, 2015 | 83.21 | 83.35 | 82.00 | 83.19 | 2,392,912 | +0.43(+0.51%) |
Feb 02, 2015 | 83.13 | 83.30 | 81.41 | 82.76 | 1,951,725 | +0.09(+0.11%) |
Jan 30, 2015 | 83.66 | 83.77 | 82.61 | 82.67 | 2,698,106 | -1.12(-1.34%) |
Jan 29, 2015 | 84.26 | 84.48 | 82.53 | 83.80 | 3,825,510 | -0.03(-0.03%) |
Jan 28, 2015 | 85.94 | 87.15 | 82.86 | 83.82 | 6,237,210 | +0.39(+0.47%) |
Jan 27, 2015 | 82.78 | 83.93 | 82.55 | 83.43 | 3,143,075 | +0.06(+0.07%) |
Jan 26, 2015 | 82.50 | 83.39 | 82.02 | 83.37 | 2,411,456 | +0.97(+1.18%) |
Jan 23, 2015 | 82.09 | 82.77 | 82.02 | 82.40 | 2,132,467 | +0.50(+0.62%) |
Jan 22, 2015 | 81.09 | 81.96 | 79.98 | 81.89 | 1,886,764 | +1.19(+1.48%) |
Jan 21, 2015 | 80.35 | 80.89 | 79.93 | 80.70 | 1,760,902 | +0.30(+0.37%) |
Jan 20, 2015 | 80.90 | 81.26 | 79.49 | 80.40 | 1,356,486 | +0.02(+0.02%) |
Jan 16, 2015 | 79.27 | 80.42 | 78.59 | 80.39 | 1,772,448 | +0.89(+1.12%) |
Jan 15, 2015 | 80.11 | 80.37 | 79.24 | 79.50 | 1,566,542 | -0.61(-0.76%) |
Jan 14, 2015 | 79.52 | 80.78 | 78.79 | 80.11 | 2,299,375 | +0.40(+0.50%) |
Jan 13, 2015 | 79.91 | 81.26 | 79.09 | 79.71 | 3,982,488 | +0.62(+0.78%) |
Jan 12, 2015 | 81.56 | 82.07 | 78.76 | 79.09 | 4,052,172 | -1.80(-2.23%) |
Jan 09, 2015 | 80.40 | 81.13 | 80.30 | 80.89 | 1,786,230 | +0.70(+0.88%) |
Jan 08, 2015 | 79.79 | 80.69 | 79.29 | 80.19 | 2,759,137 | +0.18(+0.23%) |
Jan 07, 2015 | 79.13 | 80.37 | 78.66 | 80.00 | 1,849,093 | +1.57(+2.00%) |
Jan 06, 2015 | 78.40 | 79.52 | 77.86 | 78.44 | 2,025,259 | +0.43(+0.55%) |
Jan 05, 2015 | 78.34 | 78.93 | 77.97 | 78.01 | 1,875,526 | -0.67(-0.85%) |
Jan 02, 2015 | 78.81 | 79.43 | 78.12 | 78.68 | 1,293,156 | +0.26(+0.33%) |
Dec 31, 2014 | 79.65 | 78.42 | 78.42 | 78.42 | 1,125,553 | -0.97(-1.23%) |
Dec 30, 2014 | 79.56 | 79.73 | 79.22 | 79.39 | 1,251,505 | -0.30(-0.38%) |
Dec 29, 2014 | 79.38 | 79.93 | 79.31 | 79.70 | 865,344 | +0.10(+0.13%) |
Dec 26, 2014 | 79.62 | 80.20 | 79.41 | 79.59 | 452,151 | -0.08(-0.10%) |
Dec 24, 2014 | 79.72 | 79.67 | 79.67 | 79.67 | 496,784 | +0.16(+0.20%) |
Dec 23, 2014 | 80.37 | 80.59 | 78.88 | 79.52 | 1,351,855 | -0.45(-0.57%) |
Dec 22, 2014 | 79.74 | 80.51 | 79.57 | 79.97 | 1,811,976 | +0.23(+0.28%) |
Dec 19, 2014 | 80.06 | 80.51 | 79.26 | 79.74 | 3,319,105 | +0.35(+0.44%) |
Dec 18, 2014 | 79.26 | 79.49 | 78.66 | 79.39 | 2,474,271 | +0.63(+0.79%) |
Dec 17, 2014 | 78.12 | 79.17 | 77.83 | 78.77 | 2,251,727 | +0.98(+1.26%) |
Dec 16, 2014 | 78.45 | 79.28 | 77.63 | 77.79 | 2,579,218 | -1.10(-1.39%) |
Dec 15, 2014 | 79.63 | 79.78 | 78.26 | 78.88 | 2,713,063 | -0.25(-0.32%) |
Dec 12, 2014 | 79.92 | 80.48 | 79.08 | 79.13 | 1,944,694 | -1.37(-1.70%) |
Dec 11, 2014 | 79.96 | 80.75 | 79.60 | 80.50 | 2,032,312 | +1.42(+1.79%) |
Dec 10, 2014 | 79.95 | 80.26 | 78.99 | 79.08 | 1,430,556 | -1.02(-1.27%) |
Dec 09, 2014 | 79.54 | 80.24 | 78.95 | 80.10 | 1,620,170 | -0.41(-0.51%) |
Dec 08, 2014 | 80.03 | 80.75 | 80.00 | 80.51 | 1,733,086 | +0.30(+0.38%) |
Dec 05, 2014 | 80.35 | 80.51 | 79.90 | 80.20 | 850,857 | +0.23(+0.28%) |
Dec 04, 2014 | 79.91 | 80.58 | 79.74 | 79.98 | 1,661,165 | -0.03(-0.04%) |
Dec 03, 2014 | 80.01 | 80.36 | 79.77 | 80.01 | 1,762,571 | -0.04(-0.05%) |
Dec 02, 2014 | 79.09 | 80.46 | 79.04 | 80.06 | 2,034,780 | +1.04(+1.32%) |
Dec 01, 2014 | 78.84 | 79.50 | 78.53 | 79.01 | 1,823,878 | -0.18(-0.23%) |
Nov 28, 2014 | 78.71 | 79.66 | 78.68 | 79.19 | 871,845 | +0.83(+1.07%) |
Nov 26, 2014 | 78.47 | 78.36 | 78.36 | 78.36 | 1,120,839 | -0.20(-0.25%) |
Nov 25, 2014 | 78.32 | 78.67 | 77.86 | 78.56 | 1,385,850 | +0.24(+0.31%) |
Nov 24, 2014 | 77.59 | 78.37 | 77.59 | 78.32 | 1,505,526 | +1.13(+1.47%) |
Nov 21, 2014 | 77.41 | 77.44 | 76.63 | 77.19 | 1,880,584 | -0.14(-0.18%) |
Nov 20, 2014 | 77.58 | 77.68 | 76.84 | 77.32 | 1,623,021 | -0.37(-0.47%) |
Nov 19, 2014 | 77.79 | 78.23 | 77.32 | 77.69 | 2,537,716 | -0.38(-0.49%) |
Nov 18, 2014 | 77.41 | 78.26 | 77.12 | 78.07 | 1,852,429 | +0.65(+0.84%) |
Nov 17, 2014 | 77.26 | 78.02 | 77.04 | 77.42 | 1,867,694 | +0.16(+0.20%) |
Nov 14, 2014 | 77.30 | 77.62 | 76.84 | 77.26 | 1,879,809 | -0.22(-0.28%) |
Nov 13, 2014 | 77.01 | 77.83 | 77.01 | 77.48 | 1,797,588 | +0.57(+0.75%) |
Nov 12, 2014 | 76.25 | 76.97 | 75.89 | 76.91 | 1,526,556 | +0.68(+0.89%) |
Nov 11, 2014 | 76.04 | 76.67 | 75.98 | 76.23 | 1,400,838 | +0.19(+0.25%) |
Nov 10, 2014 | 75.44 | 76.17 | 75.01 | 76.04 | 1,496,224 | +0.85(+1.13%) |
Nov 07, 2014 | 76.12 | 76.12 | 74.98 | 75.19 | 2,536,772 | -0.58(-0.77%) |
Nov 06, 2014 | 76.26 | 76.39 | 75.27 | 75.77 | 2,672,870 | -0.36(-0.47%) |
Nov 05, 2014 | 77.01 | 77.36 | 75.95 | 76.13 | 2,364,934 | -0.33(-0.43%) |
Nov 04, 2014 | 75.10 | 76.48 | 74.99 | 76.46 | 3,225,740 | +1.12(+1.48%) |
Nov 03, 2014 | 74.39 | 75.39 | 74.19 | 75.34 | 2,963,507 | +1.29(+1.74%) |
Oct 31, 2014 | 73.74 | 74.55 | 73.49 | 74.05 | 3,746,871 | +0.49(+0.67%) |
Oct 30, 2014 | 70.81 | 73.79 | 70.81 | 73.55 | 5,860,995 | +4.42(+6.40%) |
Oct 29, 2014 | 68.99 | 69.52 | 68.71 | 69.13 | 2,918,031 | +0.08(+0.11%) |
Oct 28, 2014 | 69.34 | 69.35 | 68.43 | 69.05 | 2,599,223 | +0.17(+0.25%) |
Oct 27, 2014 | 67.92 | 67.86 | 67.86 | 68.88 | 3,761,404 | +1.01(+1.49%) |
Oct 24, 2014 | 67.37 | 67.91 | 67.13 | 67.86 | 1,644,222 | +0.73(+1.08%) |
Oct 23, 2014 | 67.03 | 67.54 | 66.91 | 67.14 | 2,282,790 | +0.70(+1.06%) |
Oct 22, 2014 | 66.67 | 66.93 | 66.40 | 66.43 | 2,245,159 | +0.01(+0.01%) |
Oct 21, 2014 | 66.06 | 66.63 | 65.91 | 66.43 | 3,512,867 | +0.98(+1.50%) |
Oct 20, 2014 | 65.78 | 65.83 | 65.12 | 65.45 | 2,998,168 | -0.30(-0.46%) |
Oct 17, 2014 | 65.43 | 66.04 | 65.30 | 65.75 | 1,834,385 | +0.71(+1.09%) |
Oct 16, 2014 | 65.35 | 65.76 | 64.70 | 65.04 | 2,785,975 | -0.87(-1.32%) |
Oct 15, 2014 | 65.71 | 66.24 | 64.60 | 65.91 | 2,751,688 | -0.53(-0.80%) |
Oct 14, 2014 | 66.11 | 67.05 | 65.59 | 66.43 | 1,897,949 | +0.68(+1.04%) |
Oct 13, 2014 | 66.70 | 66.92 | 65.67 | 65.75 | 1,770,389 | -0.92(-1.38%) |
Oct 10, 2014 | 67.06 | 67.72 | 66.63 | 66.67 | 1,623,500 | -0.26(-0.39%) |
Oct 09, 2014 | 67.53 | 68.02 | 66.88 | 66.93 | 1,729,047 | -0.60(-0.89%) |
Oct 08, 2014 | 66.21 | 67.60 | 66.17 | 67.53 | 1,637,457 | +1.21(+1.82%) |
Oct 07, 2014 | 66.93 | 66.96 | 66.30 | 66.32 | 1,234,629 | -0.88(-1.32%) |
Oct 06, 2014 | 67.68 | 68.12 | 66.77 | 67.21 | 1,532,880 | -0.32(-0.48%) |
Oct 03, 2014 | 66.85 | 67.80 | 66.85 | 67.53 | 1,820,959 | +0.88(+1.33%) |
Oct 02, 2014 | 66.42 | 66.97 | 66.20 | 66.64 | 1,696,223 | +0.16(+0.23%) |
Oct 01, 2014 | 67.80 | 67.80 | 66.27 | 66.49 | 1,720,620 | -0.53(-0.79%) |
Sep 30, 2014 | 67.32 | 67.64 | 66.92 | 67.02 | 1,584,284 | -0.29(-0.43%) |
Sep 29, 2014 | 66.80 | 67.48 | 66.71 | 67.30 | 1,122,402 | +0.18(+0.27%) |
Sep 26, 2014 | 67.11 | 67.34 | 66.63 | 67.12 | 1,049,815 | -0.06(-0.09%) |
Sep 25, 2014 | 67.37 | 67.64 | 66.83 | 67.18 | 2,004,934 | -0.48(-0.70%) |
Sep 24, 2014 | 66.69 | 67.73 | 66.48 | 67.66 | 2,018,307 | +1.08(+1.63%) |
Sep 23, 2014 | 66.51 | 66.89 | 66.26 | 66.57 | 1,379,808 | -0.34(-0.51%) |
Sep 22, 2014 | 67.06 | 67.24 | 66.54 | 66.91 | 1,480,479 | -0.13(-0.19%) |
Sep 19, 2014 | 67.16 | 67.73 | 67.03 | 67.04 | 3,534,882 | +0.17(+0.26%) |
Sep 18, 2014 | 66.59 | 66.95 | 66.50 | 66.87 | 1,293,120 | +0.52(+0.78%) |
Sep 17, 2014 | 66.97 | 67.01 | 66.05 | 66.35 | 1,950,643 | -0.50(-0.75%) |
Sep 16, 2014 | 66.30 | 67.14 | 65.64 | 66.85 | 2,293,710 | +0.23(+0.35%) |
Sep 15, 2014 | 66.75 | 66.84 | 66.37 | 66.62 | 1,146,953 | -0.23(-0.34%) |
Sep 12, 2014 | 67.06 | 67.28 | 66.42 | 66.84 | 1,534,055 | -0.22(-0.32%) |
Sep 11, 2014 | 67.21 | 67.38 | 66.52 | 67.06 | 2,061,296 | -0.53(-0.78%) |
Sep 10, 2014 | 67.75 | 67.92 | 67.47 | 67.59 | 1,054,160 | -0.03(-0.05%) |
Sep 09, 2014 | 67.81 | 67.91 | 67.47 | 67.62 | 1,250,658 | -0.29(-0.42%) |
Sep 08, 2014 | 67.55 | 68.14 | 67.47 | 67.91 | 1,252,941 | +0.16(+0.24%) |
Sep 05, 2014 | 66.91 | 67.85 | 66.74 | 67.74 | 1,431,083 | +0.68(+1.02%) |
Sep 04, 2014 | 67.03 | 67.57 | 66.82 | 67.06 | 969,045 | -0.01(-0.01%) |
Sep 03, 2014 | 67.20 | 67.32 | 66.92 | 67.07 | 767,390 | +0.18(+0.27%) |