Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 80.47 | 81.53 | 79.57 | 81.43 | 2,683,965 | +1.84(+2.31%) |
Jan 28, 2016 | 81.09 | 81.39 | 79.28 | 79.59 | 1,486,565 | -0.80(-1.00%) |
Jan 27, 2016 | 80.52 | 81.77 | 80.01 | 80.39 | 2,260,138 | -0.29(-0.36%) |
Jan 26, 2016 | 79.33 | 80.87 | 79.14 | 80.69 | 1,002,952 | +1.44(+1.82%) |
Jan 25, 2016 | 80.77 | 81.23 | 79.11 | 79.24 | 1,359,253 | -1.53(-1.89%) |
Jan 22, 2016 | 79.74 | 80.80 | 79.40 | 80.77 | 1,217,183 | +2.39(+3.05%) |
Jan 21, 2016 | 79.08 | 80.03 | 78.18 | 78.38 | 1,417,908 | -0.30(-0.38%) |
Jan 20, 2016 | 77.52 | 79.52 | 74.99 | 78.68 | 2,822,864 | -0.27(-0.35%) |
Jan 19, 2016 | 79.60 | 80.37 | 78.17 | 78.95 | 2,082,021 | +0.40(+0.51%) |
Jan 15, 2016 | 78.58 | 78.55 | 78.55 | 78.55 | 3,104,784 | -1.95(-2.42%) |
Jan 14, 2016 | 80.03 | 81.12 | 78.90 | 80.49 | 3,708,175 | +0.92(+1.16%) |
Jan 13, 2016 | 83.78 | 83.94 | 79.15 | 79.57 | 3,065,065 | -3.71(-4.45%) |
Jan 12, 2016 | 83.86 | 83.91 | 82.27 | 83.28 | 2,121,621 | +0.28(+0.34%) |
Jan 11, 2016 | 83.05 | 83.41 | 81.93 | 83.00 | 2,261,580 | +0.71(+0.87%) |
Jan 08, 2016 | 85.13 | 85.51 | 82.19 | 82.28 | 2,912,110 | -2.41(-2.85%) |
Jan 07, 2016 | 85.93 | 86.42 | 84.13 | 84.70 | 3,057,606 | -3.74(-4.22%) |
Jan 06, 2016 | 88.51 | 89.14 | 87.71 | 88.43 | 1,416,813 | -1.61(-1.79%) |
Jan 05, 2016 | 89.07 | 90.51 | 88.79 | 90.04 | 1,669,659 | +1.23(+1.39%) |
Jan 04, 2016 | 89.92 | 90.16 | 87.84 | 88.81 | 1,848,273 | -2.85(-3.11%) |
Dec 31, 2015 | 92.08 | 91.66 | 91.66 | 91.66 | 652,463 | -0.70(-0.76%) |
Dec 30, 2015 | 92.67 | 93.29 | 92.32 | 92.36 | 566,264 | -0.41(-0.44%) |
Dec 29, 2015 | 92.55 | 92.89 | 91.58 | 92.77 | 596,978 | +0.82(+0.89%) |
Dec 28, 2015 | 91.31 | 92.02 | 90.85 | 91.95 | 510,134 | +0.50(+0.55%) |
Dec 24, 2015 | 90.80 | 91.45 | 91.45 | 91.45 | 262,955 | +0.24(+0.26%) |
Dec 23, 2015 | 90.71 | 91.63 | 90.37 | 91.21 | 631,108 | +0.75(+0.83%) |
Dec 22, 2015 | 90.92 | 90.92 | 89.52 | 90.46 | 701,221 | -0.16(-0.18%) |
Dec 21, 2015 | 89.67 | 90.96 | 89.58 | 90.62 | 1,386,721 | +1.60(+1.80%) |
Dec 18, 2015 | 88.78 | 89.67 | 88.33 | 89.03 | 2,002,710 | -0.38(-0.43%) |
Dec 17, 2015 | 90.96 | 91.70 | 89.35 | 89.41 | 1,010,515 | -1.32(-1.45%) |
Dec 16, 2015 | 90.78 | 91.64 | 89.57 | 90.72 | 1,660,569 | +0.60(+0.67%) |
Dec 15, 2015 | 89.40 | 91.25 | 88.78 | 90.12 | 2,298,265 | +1.72(+1.94%) |
Dec 14, 2015 | 87.70 | 88.61 | 87.12 | 88.40 | 1,575,532 | +0.96(+1.10%) |
Dec 11, 2015 | 89.75 | 90.39 | 86.98 | 87.45 | 2,244,205 | -3.47(-3.82%) |
Dec 10, 2015 | 91.07 | 91.58 | 90.78 | 90.92 | 731,188 | +0.17(+0.19%) |
Dec 09, 2015 | 92.23 | 93.47 | 90.65 | 90.74 | 1,369,000 | -1.96(-2.12%) |
Dec 08, 2015 | 94.07 | 94.62 | 92.60 | 92.71 | 1,314,532 | -2.34(-2.46%) |
Dec 07, 2015 | 94.13 | 95.21 | 94.09 | 95.05 | 2,264,740 | +0.03(+0.03%) |
Dec 04, 2015 | 92.89 | 95.05 | 92.70 | 95.02 | 1,016,428 | +2.43(+2.62%) |
Dec 03, 2015 | 94.21 | 94.41 | 92.34 | 92.59 | 2,168,080 | -1.41(-1.50%) |
Dec 02, 2015 | 94.63 | 94.73 | 93.75 | 94.00 | 1,154,917 | -0.49(-0.52%) |
Dec 01, 2015 | 94.53 | 94.83 | 93.71 | 94.49 | 1,275,610 | +0.29(+0.31%) |
Nov 30, 2015 | 94.77 | 95.08 | 94.06 | 94.20 | 1,300,787 | -0.61(-0.65%) |
Nov 27, 2015 | 94.24 | 95.02 | 93.85 | 94.81 | 532,392 | +0.83(+0.88%) |
Nov 25, 2015 | 94.75 | 93.98 | 93.98 | 93.98 | 901,516 | -0.56(-0.59%) |
Nov 24, 2015 | 94.39 | 94.77 | 94.03 | 94.53 | 1,062,473 | -0.62(-0.65%) |
Nov 23, 2015 | 95.50 | 95.75 | 95.05 | 95.16 | 1,516,782 | -0.16(-0.16%) |
Nov 20, 2015 | 94.83 | 95.58 | 94.45 | 95.31 | 1,340,855 | +0.83(+0.88%) |
Nov 19, 2015 | 94.32 | 94.71 | 93.81 | 94.48 | 1,089,909 | +0.21(+0.22%) |
Nov 18, 2015 | 92.67 | 94.35 | 90.56 | 94.27 | 1,391,819 | +2.14(+2.32%) |
Nov 17, 2015 | 90.40 | 93.35 | 89.96 | 92.13 | 2,454,763 | +2.83(+3.17%) |
Nov 16, 2015 | 87.95 | 89.35 | 87.46 | 89.30 | 1,438,264 | +1.08(+1.23%) |
Nov 13, 2015 | 90.67 | 90.67 | 87.75 | 88.22 | 2,258,461 | -2.28(-2.52%) |
Nov 12, 2015 | 90.92 | 92.05 | 90.16 | 90.49 | 3,287,520 | -1.21(-1.32%) |
Nov 11, 2015 | 91.62 | 92.02 | 90.96 | 91.70 | 1,067,358 | +0.57(+0.63%) |
Nov 10, 2015 | 90.88 | 91.46 | 90.43 | 91.13 | 1,738,004 | -0.25(-0.28%) |
Nov 09, 2015 | 93.18 | 93.33 | 90.92 | 91.39 | 2,048,894 | -1.98(-2.12%) |
Nov 06, 2015 | 92.91 | 93.41 | 92.13 | 93.36 | 2,459,661 | +0.86(+0.94%) |
Nov 05, 2015 | 91.14 | 92.79 | 91.10 | 92.50 | 1,361,323 | +1.79(+1.98%) |
Nov 04, 2015 | 90.31 | 91.14 | 90.28 | 90.70 | 1,658,731 | +0.39(+0.43%) |
Nov 03, 2015 | 87.51 | 90.35 | 87.28 | 90.31 | 1,934,438 | +2.50(+2.85%) |
Nov 02, 2015 | 86.49 | 87.87 | 85.76 | 87.81 | 3,412,725 | +0.26(+0.30%) |
Oct 30, 2015 | 89.76 | 91.69 | 87.50 | 87.54 | 1,894,285 | -4.89(-5.29%) |
Oct 29, 2015 | 91.17 | 92.68 | 90.68 | 92.43 | 1,055,323 | +1.04(+1.14%) |
Oct 28, 2015 | 90.76 | 91.39 | 89.94 | 91.39 | 1,260,263 | +0.89(+0.99%) |
Oct 27, 2015 | 91.27 | 91.93 | 90.40 | 90.50 | 645,951 | -1.42(-1.55%) |
Oct 26, 2015 | 91.49 | 92.06 | 91.03 | 91.92 | 417,177 | +0.43(+0.47%) |
Oct 23, 2015 | 90.80 | 91.65 | 90.49 | 91.49 | 985,159 | +1.35(+1.49%) |
Oct 22, 2015 | 89.30 | 90.65 | 89.28 | 90.15 | 878,308 | +1.17(+1.32%) |
Oct 21, 2015 | 91.45 | 91.46 | 88.94 | 88.97 | 721,569 | -2.20(-2.42%) |
Oct 20, 2015 | 90.72 | 91.43 | 90.71 | 91.18 | 560,805 | +0.22(+0.24%) |
Oct 19, 2015 | 91.08 | 91.58 | 90.39 | 90.96 | 886,842 | -0.61(-0.67%) |
Oct 16, 2015 | 91.53 | 91.95 | 91.05 | 91.57 | 843,747 | +0.49(+0.54%) |
Oct 15, 2015 | 89.76 | 91.08 | 88.90 | 91.08 | 768,764 | +2.19(+2.47%) |
Oct 14, 2015 | 89.08 | 90.26 | 88.43 | 88.88 | 859,697 | -0.42(-0.47%) |
Oct 13, 2015 | 89.91 | 90.38 | 89.20 | 89.30 | 732,100 | -0.86(-0.96%) |
Oct 12, 2015 | 90.05 | 90.55 | 89.83 | 90.17 | 321,266 | +0.15(+0.16%) |
Oct 09, 2015 | 89.60 | 90.47 | 89.58 | 90.02 | 984,411 | +0.46(+0.51%) |
Oct 08, 2015 | 90.33 | 90.67 | 89.28 | 89.56 | 2,112,036 | -0.96(-1.07%) |
Oct 07, 2015 | 90.71 | 91.16 | 89.39 | 90.53 | 1,230,214 | +0.31(+0.34%) |
Oct 06, 2015 | 91.59 | 92.02 | 90.16 | 90.22 | 961,917 | -1.80(-1.96%) |
Oct 05, 2015 | 91.38 | 92.82 | 90.88 | 92.02 | 1,502,735 | +1.85(+2.05%) |
Oct 02, 2015 | 87.30 | 90.30 | 87.07 | 90.17 | 1,539,047 | +1.42(+1.60%) |
Oct 01, 2015 | 89.25 | 89.91 | 87.61 | 88.75 | 1,601,467 | -0.65(-0.72%) |
Sep 30, 2015 | 89.67 | 90.14 | 88.26 | 89.40 | 1,510,530 | +0.61(+0.69%) |
Sep 29, 2015 | 88.56 | 88.99 | 88.17 | 88.79 | 1,091,119 | +0.58(+0.66%) |
Sep 28, 2015 | 90.68 | 91.08 | 88.18 | 88.21 | 2,241,738 | -3.21(-3.52%) |
Sep 25, 2015 | 91.95 | 92.20 | 90.75 | 91.42 | 726,617 | +0.44(+0.48%) |
Sep 24, 2015 | 91.13 | 91.39 | 89.86 | 90.98 | 1,222,269 | -1.07(-1.17%) |
Sep 23, 2015 | 91.49 | 92.46 | 90.63 | 92.06 | 541,054 | +0.45(+0.49%) |
Sep 22, 2015 | 91.41 | 92.00 | 90.94 | 91.61 | 694,847 | -1.05(-1.13%) |
Sep 21, 2015 | 92.42 | 93.44 | 91.93 | 92.66 | 659,298 | +0.94(+1.02%) |
Sep 18, 2015 | 90.89 | 93.07 | 90.89 | 91.72 | 2,009,099 | -1.42(-1.52%) |
Sep 17, 2015 | 93.83 | 94.60 | 92.86 | 93.14 | 959,073 | -0.54(-0.57%) |
Sep 16, 2015 | 93.25 | 93.99 | 93.01 | 93.68 | 880,582 | +0.43(+0.46%) |
Sep 15, 2015 | 92.16 | 93.52 | 91.94 | 93.25 | 875,053 | +1.37(+1.50%) |
Sep 14, 2015 | 92.47 | 92.84 | 91.68 | 91.88 | 910,191 | -0.58(-0.63%) |
Sep 11, 2015 | 91.34 | 92.71 | 91.04 | 92.46 | 761,553 | +0.67(+0.73%) |
Sep 10, 2015 | 90.91 | 92.40 | 90.91 | 91.79 | 1,182,833 | +0.59(+0.65%) |
Sep 09, 2015 | 93.34 | 93.74 | 90.98 | 91.19 | 746,822 | -1.13(-1.22%) |
Sep 08, 2015 | 92.04 | 92.49 | 91.05 | 92.32 | 1,251,573 | +2.01(+2.23%) |
Sep 04, 2015 | 90.67 | 90.31 | 90.31 | 90.31 | 1,014,178 | -1.58(-1.72%) |
Sep 03, 2015 | 91.80 | 93.17 | 91.59 | 91.89 | 1,121,387 | +0.35(+0.38%) |
Sep 02, 2015 | 90.99 | 92.11 | 89.73 | 91.55 | 1,191,732 | +1.43(+1.59%) |
Sep 01, 2015 | 90.96 | 92.00 | 89.59 | 90.12 | 1,388,609 | -3.02(-3.25%) |
Aug 31, 2015 | 94.53 | 95.03 | 93.10 | 93.14 | 923,816 | -1.89(-1.99%) |
Aug 28, 2015 | 95.20 | 95.35 | 94.18 | 95.04 | 957,867 | -0.16(-0.17%) |
Aug 27, 2015 | 94.27 | 95.46 | 93.55 | 95.20 | 1,388,511 | +1.87(+2.00%) |
Aug 26, 2015 | 91.80 | 93.56 | 89.98 | 93.33 | 1,380,477 | +3.26(+3.62%) |
Aug 25, 2015 | 93.04 | 95.50 | 89.96 | 90.07 | 1,987,743 | -0.48(-0.53%) |
Aug 24, 2015 | 89.52 | 93.77 | 87.40 | 90.56 | 2,011,673 | -3.79(-4.01%) |
Aug 21, 2015 | 97.41 | 97.92 | 94.30 | 94.34 | 1,382,477 | -3.59(-3.66%) |
Aug 20, 2015 | 99.72 | 99.72 | 97.90 | 97.93 | 866,521 | -2.76(-2.74%) |
Aug 19, 2015 | 100.83 | 101.49 | 100.00 | 100.69 | 681,056 | -0.35(-0.34%) |
Aug 18, 2015 | 101.03 | 101.68 | 100.83 | 101.03 | 436,243 | +0.04(+0.04%) |
Aug 17, 2015 | 99.94 | 101.06 | 99.41 | 101.00 | 523,884 | +0.43(+0.42%) |
Aug 14, 2015 | 99.89 | 101.20 | 99.89 | 100.57 | 886,032 | +0.57(+0.57%) |
Aug 13, 2015 | 99.53 | 100.39 | 99.15 | 100.00 | 783,883 | +0.68(+0.69%) |
Aug 12, 2015 | 99.48 | 99.88 | 98.03 | 99.32 | 976,659 | -1.01(-1.00%) |
Aug 11, 2015 | 100.59 | 101.14 | 100.03 | 100.33 | 563,273 | -1.03(-1.01%) |
Aug 10, 2015 | 100.44 | 101.42 | 100.33 | 101.35 | 695,000 | +1.69(+1.69%) |
Aug 07, 2015 | 100.12 | 100.15 | 99.18 | 99.66 | 561,857 | -0.45(-0.45%) |
Aug 06, 2015 | 101.53 | 101.53 | 99.96 | 100.12 | 631,591 | -1.35(-1.33%) |
Aug 05, 2015 | 101.47 | 102.18 | 101.05 | 101.47 | 807,031 | +0.55(+0.55%) |
Aug 04, 2015 | 100.20 | 101.44 | 100.20 | 100.92 | 600,135 | +0.52(+0.51%) |
Aug 03, 2015 | 100.44 | 100.44 | 99.24 | 100.40 | 923,138 | +0.17(+0.17%) |
Jul 31, 2015 | 101.45 | 101.59 | 100.13 | 100.23 | 803,670 | -1.00(-0.99%) |
Jul 30, 2015 | 100.03 | 101.44 | 99.59 | 101.23 | 708,983 | +1.09(+1.09%) |
Jul 29, 2015 | 99.77 | 100.29 | 99.27 | 100.14 | 737,245 | +0.53(+0.53%) |
Jul 28, 2015 | 100.80 | 100.80 | 99.26 | 99.61 | 720,414 | -0.52(-0.52%) |
Jul 27, 2015 | 101.25 | 101.58 | 99.68 | 100.13 | 1,536,089 | -1.36(-1.34%) |
Jul 24, 2015 | 100.99 | 102.96 | 100.76 | 101.49 | 1,095,647 | +0.05(+0.05%) |
Jul 23, 2015 | 102.07 | 102.32 | 100.95 | 101.44 | 957,462 | -0.55(-0.54%) |
Jul 22, 2015 | 101.56 | 102.44 | 101.41 | 101.99 | 800,925 | +0.05(+0.05%) |
Jul 21, 2015 | 102.65 | 103.34 | 101.69 | 101.93 | 970,183 | -0.53(-0.52%) |
Jul 20, 2015 | 102.44 | 103.05 | 102.00 | 102.47 | 706,667 | +0.14(+0.14%) |
Jul 17, 2015 | 102.31 | 102.53 | 101.72 | 102.32 | 591,360 | -0.01(-0.01%) |
Jul 16, 2015 | 102.55 | 102.86 | 102.29 | 102.33 | 940,249 | +0.38(+0.37%) |
Jul 15, 2015 | 101.70 | 102.02 | 101.23 | 101.95 | 833,122 | +0.21(+0.21%) |
Jul 14, 2015 | 101.03 | 102.09 | 100.69 | 101.74 | 532,113 | +0.83(+0.83%) |
Jul 13, 2015 | 101.18 | 101.38 | 100.49 | 100.91 | 697,500 | +0.64(+0.63%) |
Jul 10, 2015 | 99.33 | 100.56 | 98.67 | 100.27 | 878,550 | +1.91(+1.94%) |
Jul 09, 2015 | 99.23 | 99.84 | 97.97 | 98.37 | 1,024,494 | +0.28(+0.29%) |
Jul 08, 2015 | 98.37 | 99.03 | 97.74 | 98.09 | 960,298 | -1.26(-1.27%) |
Jul 07, 2015 | 98.71 | 99.54 | 97.48 | 99.35 | 867,889 | +0.92(+0.93%) |
Jul 06, 2015 | 97.89 | 99.10 | 97.89 | 98.43 | 1,129,534 | -0.24(-0.24%) |
Jul 02, 2015 | 99.19 | 98.67 | 98.67 | 98.67 | 623,615 | -0.25(-0.26%) |
Jul 01, 2015 | 98.68 | 99.26 | 98.16 | 98.92 | 721,093 | +0.93(+0.95%) |
Jun 30, 2015 | 98.02 | 98.42 | 97.24 | 97.99 | 1,167,855 | +0.72(+0.74%) |
Jun 29, 2015 | 99.42 | 99.75 | 97.08 | 97.27 | 885,491 | -3.07(-3.06%) |
Jun 26, 2015 | 99.50 | 100.38 | 99.17 | 100.34 | 810,582 | +1.19(+1.20%) |
Jun 25, 2015 | 99.87 | 100.12 | 99.14 | 99.15 | 518,790 | -0.64(-0.65%) |
Jun 24, 2015 | 100.02 | 100.75 | 99.76 | 99.79 | 573,481 | -0.56(-0.56%) |
Jun 23, 2015 | 100.52 | 100.80 | 99.80 | 100.35 | 608,545 | -0.23(-0.23%) |
Jun 22, 2015 | 100.59 | 100.76 | 99.80 | 100.58 | 775,038 | +0.69(+0.69%) |
Jun 19, 2015 | 99.56 | 100.34 | 99.02 | 99.89 | 3,275,961 | +0.05(+0.05%) |
Jun 18, 2015 | 98.78 | 100.10 | 98.29 | 99.84 | 1,871,714 | +1.43(+1.46%) |
Jun 17, 2015 | 98.39 | 98.79 | 97.94 | 98.40 | 696,779 | +0.35(+0.36%) |
Jun 16, 2015 | 97.70 | 98.36 | 97.57 | 98.05 | 703,216 | +0.07(+0.07%) |
Jun 15, 2015 | 97.96 | 97.99 | 97.18 | 97.98 | 898,401 | -0.69(-0.70%) |
Jun 12, 2015 | 98.57 | 98.88 | 97.91 | 98.67 | 1,506,268 | -0.04(-0.04%) |
Jun 11, 2015 | 97.86 | 98.72 | 97.48 | 98.70 | 972,557 | +1.11(+1.13%) |
Jun 10, 2015 | 96.52 | 97.74 | 96.31 | 97.60 | 1,249,066 | +1.38(+1.43%) |
Jun 09, 2015 | 95.89 | 96.62 | 95.18 | 96.22 | 1,031,596 | +0.40(+0.42%) |
Jun 08, 2015 | 97.09 | 97.57 | 95.80 | 95.82 | 1,311,993 | -1.43(-1.47%) |
Jun 05, 2015 | 97.89 | 98.34 | 97.08 | 97.25 | 799,768 | -0.45(-0.46%) |
Jun 04, 2015 | 98.71 | 99.08 | 97.57 | 97.70 | 685,806 | -1.40(-1.41%) |
Jun 03, 2015 | 98.76 | 99.61 | 98.28 | 99.10 | 820,183 | +0.71(+0.72%) |
Jun 02, 2015 | 98.33 | 98.73 | 97.58 | 98.39 | 566,902 | -0.08(-0.08%) |
Jun 01, 2015 | 98.35 | 99.01 | 97.99 | 98.48 | 953,310 | +0.36(+0.37%) |
May 29, 2015 | 98.95 | 99.29 | 97.64 | 98.11 | 1,429,680 | -0.66(-0.67%) |
May 28, 2015 | 98.56 | 99.17 | 98.19 | 98.78 | 584,060 | -0.35(-0.36%) |
May 27, 2015 | 98.88 | 99.39 | 98.25 | 99.13 | 742,126 | +0.58(+0.59%) |
May 26, 2015 | 99.90 | 99.90 | 98.34 | 98.55 | 1,178,776 | -1.39(-1.39%) |
May 22, 2015 | 99.76 | 99.94 | 99.94 | 99.94 | 882,316 | +0.20(+0.20%) |
May 21, 2015 | 99.78 | 100.06 | 98.78 | 99.74 | 822,295 | -0.34(-0.34%) |
May 20, 2015 | 99.58 | 100.21 | 99.34 | 100.08 | 913,954 | +0.15(+0.15%) |
May 19, 2015 | 99.55 | 100.30 | 99.50 | 99.93 | 791,882 | +0.59(+0.59%) |
May 18, 2015 | 99.38 | 100.04 | 99.23 | 99.34 | 744,152 | -0.17(-0.17%) |
May 15, 2015 | 98.67 | 99.57 | 98.39 | 99.51 | 1,325,190 | +1.13(+1.15%) |
May 14, 2015 | 97.45 | 98.54 | 96.98 | 98.38 | 1,009,185 | +1.38(+1.43%) |
May 13, 2015 | 96.52 | 97.47 | 96.52 | 97.00 | 1,382,090 | +0.64(+0.67%) |
May 12, 2015 | 95.87 | 96.60 | 94.92 | 96.35 | 1,341,413 | -0.19(-0.20%) |
May 11, 2015 | 97.40 | 97.79 | 96.48 | 96.54 | 995,168 | -1.07(-1.09%) |
May 08, 2015 | 97.69 | 98.16 | 97.24 | 97.61 | 1,063,195 | +0.79(+0.81%) |
May 07, 2015 | 96.33 | 96.91 | 95.87 | 96.82 | 1,107,758 | +0.34(+0.36%) |
May 06, 2015 | 98.04 | 98.87 | 96.21 | 96.48 | 1,190,496 | -1.46(-1.49%) |
May 05, 2015 | 98.02 | 98.42 | 97.64 | 97.94 | 1,127,988 | -0.14(-0.15%) |
May 04, 2015 | 97.47 | 98.37 | 96.93 | 98.08 | 1,343,205 | +1.07(+1.10%) |
May 01, 2015 | 99.53 | 99.53 | 96.71 | 97.01 | 1,580,283 | -0.27(-0.28%) |
Apr 30, 2015 | 97.09 | 97.57 | 96.42 | 97.28 | 1,628,076 | +0.06(+0.07%) |
Apr 29, 2015 | 97.11 | 97.65 | 96.63 | 97.22 | 901,352 | -0.23(-0.23%) |
Apr 28, 2015 | 96.94 | 97.60 | 95.89 | 97.45 | 978,236 | +0.33(+0.34%) |
Apr 27, 2015 | 97.30 | 97.87 | 96.61 | 97.12 | 673,503 | -0.14(-0.15%) |
Apr 24, 2015 | 97.38 | 97.65 | 96.90 | 97.27 | 470,838 | -0.24(-0.24%) |
Apr 23, 2015 | 96.61 | 97.71 | 96.21 | 97.50 | 567,620 | +0.48(+0.49%) |
Apr 22, 2015 | 95.86 | 97.21 | 95.59 | 97.02 | 760,399 | +1.12(+1.17%) |
Apr 21, 2015 | 95.96 | 96.61 | 95.63 | 95.90 | 573,081 | +0.11(+0.11%) |
Apr 20, 2015 | 94.85 | 95.91 | 94.65 | 95.79 | 702,676 | +1.33(+1.41%) |
Apr 17, 2015 | 94.35 | 94.75 | 93.55 | 94.46 | 836,312 | -0.74(-0.78%) |
Apr 16, 2015 | 95.60 | 95.88 | 94.95 | 95.20 | 688,216 | -0.43(-0.44%) |
Apr 15, 2015 | 94.85 | 96.05 | 94.66 | 95.63 | 1,125,107 | +0.71(+0.74%) |
Apr 14, 2015 | 95.38 | 95.45 | 94.23 | 94.92 | 517,220 | -0.46(-0.48%) |
Apr 13, 2015 | 95.63 | 96.06 | 95.28 | 95.38 | 647,632 | -0.28(-0.29%) |
Apr 10, 2015 | 95.71 | 95.90 | 94.73 | 95.67 | 521,697 | -0.11(-0.11%) |
Apr 09, 2015 | 95.06 | 96.01 | 94.54 | 95.77 | 538,969 | +0.48(+0.50%) |
Apr 08, 2015 | 94.94 | 95.76 | 94.58 | 95.29 | 648,443 | +0.67(+0.71%) |
Apr 07, 2015 | 95.14 | 95.44 | 94.62 | 94.62 | 502,793 | -0.30(-0.31%) |
Apr 06, 2015 | 93.80 | 95.44 | 93.57 | 94.92 | 667,651 | +0.19(+0.20%) |
Apr 02, 2015 | 94.24 | 94.73 | 94.73 | 94.73 | 876,985 | +0.24(+0.26%) |
Apr 01, 2015 | 93.11 | 94.69 | 92.69 | 94.49 | 1,068,908 | +0.57(+0.61%) |
Mar 31, 2015 | 93.81 | 94.48 | 93.13 | 93.92 | 1,506,901 | -0.29(-0.31%) |
Mar 30, 2015 | 93.52 | 94.43 | 93.04 | 94.21 | 859,060 | +1.47(+1.59%) |
Mar 27, 2015 | 92.11 | 93.02 | 92.05 | 92.73 | 948,029 | +0.36(+0.39%) |
Mar 26, 2015 | 92.02 | 92.65 | 91.53 | 92.37 | 1,190,387 | +0.35(+0.38%) |
Mar 25, 2015 | 93.35 | 93.36 | 92.02 | 92.02 | 1,029,004 | -1.44(-1.54%) |
Mar 24, 2015 | 93.37 | 94.06 | 93.29 | 93.46 | 928,775 | -0.21(-0.22%) |
Mar 23, 2015 | 94.14 | 94.62 | 93.66 | 93.67 | 1,057,597 | -0.67(-0.71%) |
Mar 20, 2015 | 92.74 | 94.49 | 92.74 | 94.33 | 2,219,732 | +1.62(+1.75%) |
Mar 19, 2015 | 93.00 | 93.55 | 92.24 | 92.72 | 1,347,005 | -0.36(-0.39%) |
Mar 18, 2015 | 91.02 | 93.29 | 90.41 | 93.08 | 2,070,226 | +1.97(+2.16%) |
Mar 17, 2015 | 88.74 | 91.20 | 88.74 | 91.10 | 1,853,394 | +2.68(+3.03%) |
Mar 16, 2015 | 88.16 | 88.84 | 87.92 | 88.43 | 1,316,402 | +0.55(+0.63%) |
Mar 13, 2015 | 88.93 | 89.28 | 87.53 | 87.87 | 1,390,638 | -1.07(-1.20%) |
Mar 12, 2015 | 87.10 | 88.97 | 87.03 | 88.94 | 1,186,703 | +2.08(+2.40%) |
Mar 11, 2015 | 86.23 | 87.23 | 85.93 | 86.86 | 986,487 | +0.71(+0.82%) |
Mar 10, 2015 | 86.44 | 87.08 | 86.00 | 86.16 | 1,596,226 | -1.09(-1.25%) |
Mar 09, 2015 | 85.45 | 87.41 | 85.28 | 87.25 | 1,240,084 | +1.69(+1.98%) |
Mar 06, 2015 | 86.70 | 87.09 | 85.37 | 85.56 | 941,167 | -1.41(-1.62%) |
Mar 05, 2015 | 85.99 | 87.15 | 85.96 | 86.97 | 1,206,823 | +0.95(+1.10%) |
Mar 04, 2015 | 86.45 | 86.87 | 85.97 | 86.02 | 1,564,207 | -0.97(-1.11%) |
Mar 03, 2015 | 87.02 | 87.31 | 85.78 | 86.99 | 1,253,575 | -0.57(-0.65%) |
Mar 02, 2015 | 87.59 | 87.75 | 87.27 | 87.56 | 1,306,305 | -0.15(-0.18%) |
Feb 27, 2015 | 87.77 | 88.32 | 87.34 | 87.71 | 1,257,531 | +0.06(+0.07%) |
Feb 26, 2015 | 88.05 | 88.17 | 87.21 | 87.65 | 862,571 | -0.62(-0.71%) |
Feb 25, 2015 | 88.17 | 88.55 | 87.82 | 88.27 | 816,663 | +0.34(+0.39%) |
Feb 24, 2015 | 87.59 | 88.01 | 87.30 | 87.93 | 1,523,232 | +0.37(+0.42%) |
Feb 23, 2015 | 87.65 | 87.97 | 87.26 | 87.56 | 832,393 | -0.33(-0.38%) |
Feb 20, 2015 | 87.67 | 88.13 | 86.94 | 87.89 | 1,365,699 | +0.04(+0.04%) |
Feb 19, 2015 | 88.44 | 88.80 | 87.78 | 87.86 | 863,379 | -1.02(-1.15%) |
Feb 18, 2015 | 88.38 | 89.39 | 88.09 | 88.88 | 1,092,661 | +0.44(+0.50%) |
Feb 17, 2015 | 88.34 | 88.84 | 88.17 | 88.44 | 1,149,771 | -0.13(-0.14%) |
Feb 13, 2015 | 88.44 | 88.56 | 88.56 | 88.56 | 1,017,114 | +0.01(+0.01%) |
Feb 12, 2015 | 88.17 | 88.86 | 88.15 | 88.55 | 1,472,967 | +0.82(+0.94%) |
Feb 11, 2015 | 88.70 | 89.20 | 87.53 | 87.73 | 1,239,515 | -1.40(-1.57%) |
Feb 10, 2015 | 88.62 | 89.27 | 87.64 | 89.13 | 1,025,731 | +0.87(+0.98%) |
Feb 09, 2015 | 88.16 | 89.26 | 87.86 | 88.26 | 1,134,712 | -0.14(-0.15%) |
Feb 06, 2015 | 86.56 | 89.02 | 86.56 | 88.40 | 2,762,400 | +4.30(+5.11%) |
Feb 05, 2015 | 83.39 | 84.18 | 82.97 | 84.10 | 1,061,892 | +0.95(+1.14%) |
Feb 04, 2015 | 83.33 | 83.88 | 82.63 | 83.15 | 1,506,675 | -0.42(-0.51%) |
Feb 03, 2015 | 81.34 | 83.67 | 81.06 | 83.58 | 2,111,357 | +3.04(+3.77%) |