Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 104.57 | 105.16 | 101.69 | 103.92 | 647,110 | +0.21(+0.20%) |
Oct 29, 2015 | 102.08 | 105.41 | 102.01 | 103.72 | 673,741 | +0.76(+0.74%) |
Oct 28, 2015 | 100.03 | 104.09 | 98.89 | 102.96 | 572,630 | +3.79(+3.82%) |
Oct 27, 2015 | 99.39 | 100.79 | 97.43 | 99.17 | 720,938 | -1.58(-1.57%) |
Oct 26, 2015 | 100.43 | 101.78 | 98.39 | 100.75 | 628,718 | -0.25(-0.25%) |
Oct 23, 2015 | 98.25 | 102.07 | 96.72 | 101.00 | 965,555 | +2.16(+2.19%) |
Oct 22, 2015 | 97.05 | 102.93 | 95.52 | 98.84 | 1,227,860 | -0.26(-0.26%) |
Oct 21, 2015 | 101.31 | 101.91 | 98.05 | 99.10 | 966,187 | -2.39(-2.36%) |
Oct 20, 2015 | 99.22 | 103.30 | 99.22 | 101.49 | 633,625 | +1.65(+1.66%) |
Oct 19, 2015 | 99.68 | 100.89 | 98.54 | 99.84 | 746,790 | -1.28(-1.27%) |
Oct 16, 2015 | 103.88 | 103.94 | 99.41 | 101.12 | 969,831 | -3.17(-3.04%) |
Oct 15, 2015 | 106.20 | 106.50 | 101.97 | 104.29 | 1,137,031 | -2.46(-2.31%) |
Oct 14, 2015 | 103.48 | 107.28 | 102.58 | 106.75 | 603,659 | +3.44(+3.33%) |
Oct 13, 2015 | 103.11 | 105.36 | 101.97 | 103.31 | 481,584 | -0.70(-0.68%) |
Oct 12, 2015 | 105.53 | 106.37 | 102.76 | 104.02 | 681,600 | -1.84(-1.74%) |
Oct 09, 2015 | 105.72 | 106.84 | 103.79 | 105.86 | 620,203 | +0.72(+0.68%) |
Oct 08, 2015 | 103.39 | 105.80 | 101.89 | 105.14 | 794,347 | +1.79(+1.73%) |
Oct 07, 2015 | 103.89 | 105.25 | 99.65 | 103.35 | 1,251,879 | +0.59(+0.57%) |
Oct 06, 2015 | 96.46 | 103.10 | 95.67 | 102.76 | 873,320 | +6.71(+6.99%) |
Oct 05, 2015 | 94.21 | 96.30 | 91.18 | 96.05 | 825,606 | +3.45(+3.72%) |
Oct 02, 2015 | 86.77 | 92.73 | 83.89 | 92.60 | 765,413 | +4.57(+5.19%) |
Oct 01, 2015 | 89.79 | 91.33 | 86.82 | 88.03 | 916,149 | -0.69(-0.78%) |
Sep 30, 2015 | 87.61 | 88.86 | 85.79 | 88.73 | 1,176,967 | +1.80(+2.07%) |
Sep 29, 2015 | 90.68 | 91.84 | 81.46 | 86.93 | 2,391,914 | -2.99(-3.32%) |
Sep 28, 2015 | 90.73 | 92.01 | 89.09 | 89.92 | 541,160 | -2.15(-2.34%) |
Sep 25, 2015 | 95.89 | 96.11 | 91.57 | 92.07 | 781,539 | -2.87(-3.02%) |
Sep 24, 2015 | 96.30 | 96.82 | 92.32 | 94.94 | 677,290 | -2.19(-2.25%) |
Sep 23, 2015 | 98.98 | 99.66 | 96.29 | 97.13 | 512,166 | -1.35(-1.37%) |
Sep 22, 2015 | 95.38 | 99.99 | 95.06 | 98.48 | 712,454 | +1.82(+1.89%) |
Sep 21, 2015 | 95.78 | 97.63 | 94.28 | 96.66 | 788,948 | +1.77(+1.86%) |
Sep 18, 2015 | 95.62 | 97.25 | 93.60 | 94.89 | 958,126 | -1.79(-1.85%) |
Sep 17, 2015 | 96.47 | 98.35 | 94.54 | 96.67 | 731,537 | -0.25(-0.26%) |
Sep 16, 2015 | 95.14 | 97.85 | 94.77 | 96.92 | 457,767 | +2.44(+2.59%) |
Sep 15, 2015 | 94.24 | 95.63 | 93.02 | 94.48 | 492,311 | +0.68(+0.72%) |
Sep 14, 2015 | 95.78 | 95.78 | 92.99 | 93.80 | 637,153 | -2.04(-2.12%) |
Sep 11, 2015 | 98.22 | 99.81 | 93.97 | 95.84 | 774,348 | -4.80(-4.77%) |
Sep 10, 2015 | 99.86 | 100.67 | 97.79 | 100.64 | 460,576 | +1.24(+1.24%) |
Sep 09, 2015 | 102.74 | 104.39 | 99.01 | 99.40 | 486,650 | -2.99(-2.92%) |
Sep 08, 2015 | 102.91 | 103.39 | 100.78 | 102.39 | 560,784 | -0.63(-0.61%) |
Sep 04, 2015 | 98.39 | 103.02 | 103.02 | 103.02 | 516,066 | -0.84(-0.81%) |
Sep 03, 2015 | 102.68 | 105.60 | 101.07 | 103.87 | 902,860 | +1.38(+1.34%) |
Sep 02, 2015 | 101.13 | 102.61 | 97.80 | 102.49 | 933,342 | +3.22(+3.24%) |
Sep 01, 2015 | 98.12 | 102.67 | 98.12 | 99.27 | 1,057,326 | -3.57(-3.47%) |
Aug 31, 2015 | 97.79 | 103.13 | 95.93 | 102.84 | 896,360 | +3.49(+3.52%) |
Aug 28, 2015 | 95.79 | 100.60 | 94.89 | 99.35 | 1,051,965 | +3.06(+3.18%) |
Aug 27, 2015 | 93.78 | 98.49 | 93.69 | 96.29 | 987,948 | +4.06(+4.41%) |
Aug 26, 2015 | 90.72 | 92.97 | 89.95 | 92.23 | 1,101,709 | +3.07(+3.44%) |
Aug 25, 2015 | 89.62 | 92.76 | 88.56 | 89.16 | 783,038 | +1.71(+1.95%) |
Aug 24, 2015 | 87.78 | 91.51 | 85.14 | 87.45 | 1,172,637 | -5.90(-6.32%) |
Aug 21, 2015 | 94.34 | 95.64 | 92.75 | 93.36 | 617,935 | -1.23(-1.30%) |
Aug 20, 2015 | 95.61 | 98.47 | 94.41 | 94.58 | 648,237 | -0.99(-1.03%) |
Aug 19, 2015 | 97.24 | 98.38 | 93.79 | 95.57 | 559,022 | -3.22(-3.26%) |
Aug 18, 2015 | 98.47 | 99.33 | 96.75 | 98.79 | 478,575 | +0.15(+0.15%) |
Aug 17, 2015 | 98.85 | 99.55 | 96.67 | 98.64 | 421,575 | -0.03(-0.03%) |
Aug 14, 2015 | 101.35 | 103.17 | 98.42 | 98.66 | 594,228 | -2.69(-2.65%) |
Aug 13, 2015 | 103.06 | 103.40 | 99.90 | 101.35 | 519,173 | -2.60(-2.50%) |
Aug 12, 2015 | 101.81 | 104.93 | 101.26 | 103.95 | 585,435 | +2.13(+2.10%) |
Aug 11, 2015 | 101.78 | 102.62 | 100.09 | 101.81 | 640,009 | -1.96(-1.88%) |
Aug 10, 2015 | 99.10 | 103.91 | 98.73 | 103.77 | 433,082 | +5.19(+5.27%) |
Aug 07, 2015 | 100.61 | 103.47 | 98.47 | 98.58 | 779,178 | -2.77(-2.74%) |
Aug 06, 2015 | 96.83 | 102.61 | 96.06 | 101.35 | 970,375 | +3.86(+3.96%) |
Aug 05, 2015 | 98.23 | 100.47 | 96.74 | 97.49 | 514,333 | +0.47(+0.49%) |
Aug 04, 2015 | 96.98 | 98.65 | 95.94 | 97.02 | 406,284 | +1.06(+1.10%) |
Aug 03, 2015 | 96.43 | 98.25 | 95.17 | 95.96 | 347,680 | -1.50(-1.54%) |
Jul 31, 2015 | 98.65 | 100.02 | 97.02 | 97.46 | 489,605 | -1.58(-1.60%) |
Jul 30, 2015 | 99.86 | 100.98 | 97.94 | 99.05 | 446,607 | -0.82(-0.82%) |
Jul 29, 2015 | 99.05 | 101.09 | 96.94 | 99.86 | 706,858 | +0.26(+0.26%) |
Jul 28, 2015 | 94.03 | 100.48 | 93.94 | 99.61 | 1,229,313 | +6.86(+7.40%) |
Jul 27, 2015 | 91.76 | 96.77 | 90.72 | 92.74 | 1,236,236 | +0.02(+0.02%) |
Jul 24, 2015 | 96.06 | 96.50 | 92.10 | 92.73 | 1,112,191 | -3.73(-3.86%) |
Jul 23, 2015 | 95.39 | 101.79 | 91.93 | 96.45 | 2,637,980 | +7.54(+8.48%) |
Jul 22, 2015 | 91.14 | 91.56 | 87.31 | 88.91 | 1,158,570 | -3.02(-3.29%) |
Jul 21, 2015 | 91.18 | 93.92 | 90.97 | 91.93 | 1,156,027 | +0.97(+1.07%) |
Jul 20, 2015 | 92.95 | 93.78 | 90.75 | 90.97 | 721,061 | -1.59(-1.72%) |
Jul 17, 2015 | 94.67 | 94.67 | 91.10 | 92.56 | 908,499 | -2.51(-2.64%) |
Jul 16, 2015 | 95.62 | 96.07 | 93.92 | 95.06 | 838,254 | -0.40(-0.42%) |
Jul 15, 2015 | 99.09 | 99.33 | 95.23 | 95.46 | 542,445 | -4.57(-4.57%) |
Jul 14, 2015 | 98.28 | 101.06 | 97.70 | 100.03 | 402,951 | +1.63(+1.65%) |
Jul 13, 2015 | 96.92 | 98.90 | 96.35 | 98.41 | 408,275 | +1.28(+1.32%) |
Jul 10, 2015 | 97.18 | 98.11 | 95.95 | 97.12 | 324,824 | +0.84(+0.87%) |
Jul 09, 2015 | 96.57 | 98.09 | 96.21 | 96.28 | 486,263 | +1.50(+1.58%) |
Jul 08, 2015 | 97.29 | 98.12 | 93.81 | 94.79 | 411,156 | -3.41(-3.47%) |
Jul 07, 2015 | 95.11 | 98.57 | 92.81 | 98.19 | 926,925 | +2.65(+2.77%) |
Jul 06, 2015 | 95.68 | 98.62 | 95.51 | 95.55 | 950,074 | -1.76(-1.81%) |
Jul 02, 2015 | 97.76 | 97.31 | 97.31 | 97.31 | 452,578 | +0.43(+0.45%) |
Jul 01, 2015 | 100.57 | 100.92 | 96.50 | 96.88 | 779,713 | -4.02(-3.98%) |
Jun 30, 2015 | 102.07 | 102.73 | 99.53 | 100.89 | 577,008 | -0.33(-0.32%) |
Jun 29, 2015 | 99.26 | 102.33 | 99.04 | 101.22 | 515,578 | +0.36(+0.36%) |
Jun 26, 2015 | 102.94 | 103.05 | 100.77 | 100.86 | 727,634 | -2.09(-2.03%) |
Jun 25, 2015 | 103.40 | 104.09 | 102.62 | 102.94 | 380,443 | -0.40(-0.39%) |
Jun 24, 2015 | 104.84 | 105.97 | 102.78 | 103.34 | 474,944 | -1.69(-1.61%) |
Jun 23, 2015 | 102.77 | 105.04 | 101.92 | 105.03 | 504,869 | +1.95(+1.90%) |
Jun 22, 2015 | 101.85 | 103.23 | 100.45 | 103.08 | 555,041 | +2.11(+2.09%) |
Jun 19, 2015 | 102.86 | 103.88 | 100.80 | 100.96 | 1,254,329 | -3.03(-2.91%) |
Jun 18, 2015 | 107.05 | 107.05 | 103.82 | 103.99 | 504,408 | -2.90(-2.71%) |
Jun 17, 2015 | 107.00 | 107.66 | 104.25 | 106.89 | 546,689 | +1.03(+0.97%) |
Jun 16, 2015 | 106.85 | 107.40 | 105.02 | 105.86 | 421,063 | -0.88(-0.82%) |
Jun 15, 2015 | 106.53 | 107.78 | 106.17 | 106.74 | 282,965 | -1.46(-1.35%) |
Jun 12, 2015 | 107.63 | 108.95 | 106.88 | 108.20 | 296,772 | +0.14(+0.13%) |
Jun 11, 2015 | 109.33 | 109.34 | 107.62 | 108.06 | 340,094 | -1.17(-1.07%) |
Jun 10, 2015 | 108.51 | 109.48 | 107.50 | 109.23 | 456,687 | +2.59(+2.43%) |
Jun 09, 2015 | 107.23 | 107.47 | 106.07 | 106.63 | 360,095 | +0.32(+0.30%) |
Jun 08, 2015 | 107.31 | 108.16 | 106.04 | 106.31 | 503,370 | -1.22(-1.14%) |
Jun 05, 2015 | 104.39 | 108.00 | 103.75 | 107.54 | 532,193 | +2.89(+2.76%) |
Jun 04, 2015 | 104.16 | 105.16 | 103.43 | 104.64 | 496,455 | -0.49(-0.46%) |
Jun 03, 2015 | 104.26 | 105.91 | 103.96 | 105.13 | 545,401 | +0.75(+0.72%) |
Jun 02, 2015 | 102.70 | 106.07 | 102.67 | 104.38 | 624,110 | +2.05(+2.01%) |
Jun 01, 2015 | 104.49 | 104.49 | 100.88 | 102.33 | 923,666 | -1.61(-1.55%) |
May 29, 2015 | 106.09 | 106.62 | 103.88 | 103.94 | 750,498 | -2.15(-2.03%) |
May 28, 2015 | 106.65 | 106.78 | 104.45 | 106.08 | 476,251 | -1.09(-1.02%) |
May 27, 2015 | 106.78 | 108.94 | 105.65 | 107.17 | 429,230 | +0.45(+0.42%) |
May 26, 2015 | 108.55 | 110.09 | 106.20 | 106.72 | 601,831 | -3.03(-2.76%) |
May 22, 2015 | 109.27 | 109.75 | 109.75 | 109.75 | 409,852 | -0.39(-0.35%) |
May 21, 2015 | 109.73 | 112.01 | 109.73 | 110.14 | 466,351 | +0.91(+0.83%) |
May 20, 2015 | 109.11 | 110.77 | 108.37 | 109.23 | 411,867 | +0.11(+0.10%) |
May 19, 2015 | 110.00 | 110.85 | 107.10 | 109.12 | 632,665 | -2.77(-2.47%) |
May 18, 2015 | 112.49 | 113.06 | 110.31 | 111.89 | 532,956 | -0.86(-0.76%) |
May 15, 2015 | 113.55 | 113.61 | 110.83 | 112.75 | 423,870 | -0.58(-0.52%) |
May 14, 2015 | 114.50 | 115.38 | 112.22 | 113.33 | 455,319 | -0.87(-0.76%) |
May 13, 2015 | 114.90 | 115.01 | 112.16 | 114.20 | 473,158 | +0.49(+0.43%) |
May 12, 2015 | 111.03 | 114.86 | 111.03 | 113.71 | 407,254 | +1.07(+0.95%) |
May 11, 2015 | 115.38 | 115.89 | 111.87 | 112.64 | 518,504 | -2.67(-2.32%) |
May 08, 2015 | 113.30 | 115.80 | 111.47 | 115.31 | 668,906 | +2.75(+2.44%) |
May 07, 2015 | 113.74 | 114.81 | 111.31 | 112.56 | 714,402 | -1.98(-1.73%) |
May 06, 2015 | 116.93 | 117.29 | 113.77 | 114.54 | 663,405 | -1.10(-0.95%) |
May 05, 2015 | 117.20 | 118.39 | 114.93 | 115.64 | 657,652 | -0.29(-0.25%) |
May 04, 2015 | 117.67 | 118.28 | 115.26 | 115.93 | 570,959 | -1.27(-1.09%) |
May 01, 2015 | 115.93 | 119.32 | 114.92 | 117.21 | 1,074,785 | +1.06(+0.91%) |
Apr 30, 2015 | 113.62 | 116.75 | 111.82 | 116.14 | 909,467 | +1.65(+1.44%) |
Apr 29, 2015 | 110.60 | 114.61 | 110.44 | 114.50 | 722,363 | +3.12(+2.80%) |
Apr 28, 2015 | 111.42 | 112.19 | 110.22 | 111.38 | 948,221 | +0.15(+0.14%) |
Apr 27, 2015 | 111.23 | 114.45 | 110.97 | 111.22 | 749,419 | +0.91(+0.83%) |
Apr 24, 2015 | 111.00 | 112.72 | 107.92 | 110.31 | 973,990 | -0.56(-0.50%) |
Apr 23, 2015 | 103.95 | 111.76 | 102.92 | 110.87 | 1,563,369 | +10.02(+9.93%) |
Apr 22, 2015 | 102.11 | 102.68 | 99.69 | 100.86 | 1,110,603 | -0.16(-0.16%) |
Apr 21, 2015 | 106.81 | 106.81 | 100.11 | 101.02 | 969,295 | -5.46(-5.13%) |
Apr 20, 2015 | 107.07 | 108.21 | 105.99 | 106.47 | 545,103 | -0.56(-0.53%) |
Apr 17, 2015 | 106.36 | 107.51 | 105.09 | 107.04 | 793,176 | +0.52(+0.49%) |
Apr 16, 2015 | 108.20 | 108.20 | 103.93 | 106.52 | 1,351,911 | -1.73(-1.59%) |
Apr 15, 2015 | 104.78 | 108.46 | 103.52 | 108.25 | 1,181,847 | +4.35(+4.19%) |
Apr 14, 2015 | 104.30 | 105.04 | 103.33 | 103.89 | 798,960 | +0.06(+0.06%) |
Apr 13, 2015 | 104.92 | 105.48 | 103.37 | 103.83 | 521,027 | -0.52(-0.50%) |
Apr 10, 2015 | 104.56 | 104.71 | 102.18 | 104.35 | 623,729 | +0.25(+0.24%) |
Apr 09, 2015 | 101.37 | 105.66 | 100.88 | 104.10 | 800,415 | +3.16(+3.13%) |
Apr 08, 2015 | 101.06 | 101.89 | 99.61 | 100.94 | 768,054 | +0.24(+0.24%) |
Apr 07, 2015 | 101.01 | 102.49 | 99.74 | 100.70 | 570,427 | -0.22(-0.22%) |
Apr 06, 2015 | 99.64 | 101.88 | 99.07 | 100.92 | 774,665 | +2.04(+2.07%) |
Apr 02, 2015 | 93.02 | 98.88 | 98.88 | 98.88 | 1,258,765 | +5.55(+5.94%) |
Apr 01, 2015 | 92.33 | 94.44 | 91.78 | 93.33 | 727,244 | +1.33(+1.45%) |
Mar 31, 2015 | 91.12 | 92.48 | 89.98 | 92.00 | 666,307 | +0.27(+0.30%) |
Mar 30, 2015 | 92.70 | 94.15 | 90.90 | 91.73 | 897,801 | -1.60(-1.72%) |
Mar 27, 2015 | 93.22 | 94.15 | 91.20 | 93.33 | 695,289 | -0.10(-0.10%) |
Mar 26, 2015 | 92.31 | 94.17 | 91.57 | 93.43 | 802,344 | +2.25(+2.46%) |
Mar 25, 2015 | 90.37 | 92.19 | 89.26 | 91.18 | 785,884 | +0.99(+1.09%) |
Mar 24, 2015 | 87.96 | 92.05 | 87.30 | 90.19 | 995,792 | +2.24(+2.54%) |
Mar 23, 2015 | 87.58 | 90.65 | 87.54 | 87.96 | 884,534 | +0.29(+0.33%) |
Mar 20, 2015 | 85.96 | 88.22 | 85.18 | 87.67 | 1,066,570 | +2.90(+3.42%) |
Mar 19, 2015 | 85.40 | 86.81 | 83.93 | 84.77 | 945,791 | -1.87(-2.15%) |
Mar 18, 2015 | 86.48 | 87.40 | 82.97 | 86.64 | 2,103,906 | -1.20(-1.36%) |
Mar 17, 2015 | 88.08 | 89.60 | 86.56 | 87.84 | 837,693 | -0.28(-0.32%) |
Mar 16, 2015 | 86.43 | 88.43 | 85.33 | 88.12 | 1,076,053 | +1.69(+1.96%) |
Mar 13, 2015 | 89.70 | 90.08 | 85.46 | 86.43 | 1,504,884 | -4.87(-5.33%) |
Mar 12, 2015 | 94.43 | 94.97 | 90.49 | 91.30 | 782,504 | -3.18(-3.36%) |
Mar 11, 2015 | 92.88 | 94.99 | 91.79 | 94.47 | 758,339 | +1.40(+1.50%) |
Mar 10, 2015 | 95.09 | 95.44 | 92.92 | 93.07 | 876,184 | -3.28(-3.41%) |
Mar 09, 2015 | 95.96 | 98.67 | 95.35 | 96.36 | 897,476 | -0.08(-0.08%) |
Mar 06, 2015 | 98.31 | 99.59 | 95.94 | 96.44 | 552,944 | -3.20(-3.22%) |
Mar 05, 2015 | 98.11 | 101.81 | 96.51 | 99.64 | 933,301 | +1.11(+1.13%) |
Mar 04, 2015 | 96.88 | 98.67 | 95.58 | 98.53 | 721,545 | +1.51(+1.55%) |
Mar 03, 2015 | 95.87 | 97.03 | 95.51 | 97.03 | 722,574 | +1.14(+1.19%) |
Mar 02, 2015 | 96.78 | 96.75 | 93.73 | 95.88 | 1,090,021 | -0.90(-0.93%) |
Feb 27, 2015 | 96.58 | 98.31 | 95.15 | 96.78 | 608,218 | +0.58(+0.60%) |
Feb 26, 2015 | 97.77 | 98.59 | 95.53 | 96.20 | 790,675 | -1.83(-1.87%) |
Feb 25, 2015 | 97.86 | 98.91 | 95.71 | 98.03 | 618,366 | +0.30(+0.31%) |
Feb 24, 2015 | 97.73 | 98.59 | 96.60 | 97.73 | 758,208 | +0.42(+0.43%) |
Feb 23, 2015 | 99.44 | 100.11 | 96.16 | 97.31 | 1,541,081 | -3.88(-3.84%) |
Feb 20, 2015 | 102.01 | 102.12 | 99.60 | 101.19 | 766,401 | -0.54(-0.53%) |
Feb 19, 2015 | 97.73 | 105.95 | 97.29 | 101.73 | 1,543,856 | +0.58(+0.57%) |
Feb 18, 2015 | 99.77 | 102.41 | 99.71 | 101.15 | 811,743 | +0.77(+0.77%) |
Feb 17, 2015 | 98.71 | 101.23 | 96.47 | 100.37 | 1,153,390 | +1.60(+1.62%) |
Feb 13, 2015 | 96.85 | 98.77 | 98.77 | 98.77 | 816,840 | +3.21(+3.36%) |
Feb 12, 2015 | 96.65 | 98.59 | 94.80 | 95.56 | 896,240 | -0.11(-0.11%) |
Feb 11, 2015 | 94.25 | 96.78 | 93.34 | 95.66 | 476,956 | -0.17(-0.17%) |
Feb 10, 2015 | 99.48 | 99.48 | 94.54 | 95.83 | 1,245,979 | -3.65(-3.67%) |
Feb 09, 2015 | 97.49 | 101.43 | 97.49 | 99.48 | 1,538,790 | +2.21(+2.27%) |
Feb 06, 2015 | 96.63 | 99.34 | 96.27 | 97.27 | 1,111,270 | +1.89(+1.98%) |
Feb 05, 2015 | 93.00 | 95.92 | 92.11 | 95.38 | 1,199,028 | +4.43(+4.87%) |
Feb 04, 2015 | 91.37 | 94.69 | 90.35 | 90.95 | 1,718,121 | -2.05(-2.21%) |
Feb 03, 2015 | 87.39 | 94.59 | 87.39 | 93.00 | 1,994,473 | +6.85(+7.95%) |
Feb 02, 2015 | 82.93 | 86.72 | 82.76 | 86.15 | 1,643,109 | +4.49(+5.50%) |
Jan 30, 2015 | 79.25 | 83.49 | 78.85 | 81.66 | 2,815,751 | +3.21(+4.10%) |
Jan 29, 2015 | 77.24 | 81.01 | 76.84 | 78.45 | 5,428,799 | -9.46(-10.76%) |
Jan 28, 2015 | 93.50 | 93.80 | 87.83 | 87.91 | 1,905,605 | -5.85(-6.24%) |
Jan 27, 2015 | 94.74 | 95.68 | 93.33 | 93.75 | 968,823 | -1.22(-1.28%) |
Jan 26, 2015 | 93.71 | 95.45 | 93.45 | 94.97 | 568,194 | +1.70(+1.82%) |
Jan 23, 2015 | 93.48 | 95.61 | 93.16 | 93.27 | 732,171 | -0.58(-0.62%) |
Jan 22, 2015 | 94.21 | 94.48 | 92.20 | 93.85 | 768,208 | +0.39(+0.41%) |
Jan 21, 2015 | 91.57 | 93.68 | 90.94 | 93.46 | 1,315,647 | +3.27(+3.62%) |
Jan 20, 2015 | 88.08 | 90.43 | 86.35 | 90.19 | 1,080,023 | +1.80(+2.03%) |
Jan 16, 2015 | 85.66 | 88.50 | 85.06 | 88.40 | 1,699,396 | +3.05(+3.57%) |
Jan 15, 2015 | 89.78 | 89.98 | 85.34 | 85.35 | 1,703,179 | -3.49(-3.93%) |
Jan 14, 2015 | 89.06 | 89.65 | 87.78 | 88.85 | 1,658,200 | -0.67(-0.74%) |
Jan 13, 2015 | 91.30 | 92.20 | 89.07 | 89.51 | 1,688,164 | -1.49(-1.64%) |
Jan 12, 2015 | 97.27 | 97.61 | 90.88 | 91.00 | 1,183,907 | -7.18(-7.31%) |
Jan 09, 2015 | 101.41 | 101.94 | 97.74 | 98.18 | 588,100 | -3.14(-3.09%) |
Jan 08, 2015 | 99.54 | 102.03 | 98.96 | 101.32 | 624,339 | +1.72(+1.72%) |
Jan 07, 2015 | 101.85 | 102.86 | 98.89 | 99.60 | 578,756 | -0.46(-0.46%) |
Jan 06, 2015 | 99.30 | 100.93 | 98.97 | 100.06 | 657,091 | +0.97(+0.98%) |
Jan 05, 2015 | 103.55 | 104.53 | 98.88 | 99.08 | 980,556 | -5.40(-5.17%) |
Jan 02, 2015 | 104.72 | 105.06 | 103.14 | 104.49 | 377,439 | -0.90(-0.86%) |
Dec 31, 2014 | 105.00 | 105.39 | 105.39 | 105.39 | 466,563 | -0.09(-0.08%) |
Dec 30, 2014 | 107.91 | 108.77 | 105.37 | 105.48 | 567,423 | -3.18(-2.93%) |
Dec 29, 2014 | 108.03 | 109.68 | 107.79 | 108.66 | 320,948 | +0.97(+0.90%) |
Dec 26, 2014 | 107.59 | 109.23 | 106.47 | 107.68 | 341,203 | +0.34(+0.32%) |
Dec 24, 2014 | 108.24 | 107.34 | 107.34 | 107.34 | 198,226 | -1.18(-1.09%) |
Dec 23, 2014 | 106.00 | 109.15 | 105.32 | 108.53 | 548,452 | +2.30(+2.16%) |
Dec 22, 2014 | 107.51 | 108.49 | 104.33 | 106.23 | 335,436 | -0.84(-0.79%) |
Dec 19, 2014 | 105.09 | 107.53 | 103.53 | 107.07 | 1,358,929 | +2.69(+2.58%) |
Dec 18, 2014 | 106.23 | 106.75 | 103.53 | 104.38 | 1,132,863 | -0.32(-0.31%) |
Dec 17, 2014 | 100.88 | 105.73 | 100.36 | 104.71 | 1,216,749 | +4.14(+4.12%) |
Dec 16, 2014 | 98.09 | 104.09 | 97.43 | 100.56 | 1,344,847 | +1.64(+1.66%) |
Dec 15, 2014 | 99.18 | 100.58 | 98.24 | 98.93 | 980,867 | +0.39(+0.39%) |
Dec 12, 2014 | 98.09 | 98.98 | 96.57 | 98.54 | 1,241,764 | -0.23(-0.23%) |
Dec 11, 2014 | 96.37 | 100.61 | 96.37 | 98.77 | 948,879 | +2.40(+2.49%) |
Dec 10, 2014 | 99.47 | 100.90 | 96.23 | 96.37 | 1,722,422 | -5.11(-5.03%) |
Dec 09, 2014 | 98.24 | 101.75 | 98.24 | 101.47 | 1,045,557 | +2.64(+2.67%) |
Dec 08, 2014 | 102.26 | 102.34 | 98.19 | 98.84 | 1,229,361 | -4.28(-4.15%) |
Dec 05, 2014 | 108.04 | 109.06 | 102.76 | 103.12 | 1,109,134 | -6.10(-5.59%) |
Dec 04, 2014 | 107.72 | 109.67 | 105.69 | 109.22 | 970,425 | +1.06(+0.98%) |
Dec 03, 2014 | 105.86 | 108.94 | 105.86 | 108.17 | 659,328 | +1.95(+1.84%) |
Dec 02, 2014 | 109.57 | 110.41 | 106.19 | 106.21 | 1,612,734 | -3.18(-2.91%) |
Dec 01, 2014 | 112.10 | 113.21 | 107.77 | 109.39 | 1,592,905 | -3.43(-3.04%) |
Nov 28, 2014 | 112.03 | 113.90 | 108.57 | 112.83 | 1,119,341 | -6.85(-5.72%) |
Nov 26, 2014 | 121.80 | 119.67 | 119.67 | 119.67 | 550,718 | -2.69(-2.20%) |
Nov 25, 2014 | 124.56 | 125.12 | 121.17 | 122.36 | 541,525 | -0.80(-0.65%) |
Nov 24, 2014 | 123.66 | 124.17 | 121.33 | 123.16 | 481,533 | -1.14(-0.92%) |
Nov 21, 2014 | 122.87 | 125.37 | 122.48 | 124.30 | 681,667 | +2.89(+2.38%) |
Nov 20, 2014 | 120.21 | 123.48 | 119.63 | 121.41 | 515,916 | +1.20(+1.00%) |
Nov 19, 2014 | 119.84 | 120.33 | 116.30 | 120.21 | 705,773 | +0.32(+0.27%) |
Nov 18, 2014 | 121.71 | 123.42 | 119.58 | 119.88 | 444,733 | -1.00(-0.83%) |
Nov 17, 2014 | 120.88 | 122.07 | 119.45 | 120.88 | 402,548 | -0.76(-0.63%) |
Nov 14, 2014 | 120.78 | 122.13 | 118.89 | 121.64 | 424,923 | +1.66(+1.38%) |
Nov 13, 2014 | 121.78 | 123.09 | 116.88 | 119.99 | 952,242 | -2.02(-1.65%) |
Nov 12, 2014 | 121.11 | 123.62 | 121.11 | 122.00 | 391,445 | -0.19(-0.16%) |
Nov 11, 2014 | 120.96 | 122.83 | 119.31 | 122.19 | 478,527 | +1.62(+1.34%) |
Nov 10, 2014 | 122.91 | 124.16 | 119.17 | 120.58 | 310,254 | -1.06(-0.87%) |
Nov 07, 2014 | 119.37 | 122.31 | 119.02 | 121.64 | 497,933 | +2.15(+1.80%) |
Nov 06, 2014 | 115.94 | 119.63 | 114.94 | 119.49 | 407,503 | +2.46(+2.10%) |
Nov 05, 2014 | 114.58 | 117.82 | 113.86 | 117.03 | 555,507 | +2.61(+2.28%) |
Nov 04, 2014 | 117.12 | 117.12 | 113.12 | 114.42 | 895,743 | -3.13(-2.66%) |