Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 107.04 | 107.24 | 106.56 | 106.56 | 55,699 | -0.28(-0.26%) |
Oct 29, 2015 | 106.65 | 107.09 | 106.59 | 106.84 | 19,637 | -0.56(-0.53%) |
Oct 28, 2015 | 106.31 | 107.40 | 105.99 | 107.40 | 24,303 | +1.66(+1.57%) |
Oct 27, 2015 | 106.11 | 106.33 | 105.70 | 105.74 | 22,772 | -0.72(-0.67%) |
Oct 26, 2015 | 106.28 | 106.57 | 105.89 | 106.46 | 98,349 | -0.07(-0.06%) |
Oct 23, 2015 | 106.45 | 106.86 | 105.93 | 106.53 | 38,726 | +2.99(+2.89%) |
Oct 22, 2015 | 102.03 | 103.78 | 102.03 | 103.54 | 36,910 | +2.23(+2.21%) |
Oct 21, 2015 | 102.61 | 102.61 | 101.30 | 101.30 | 22,104 | -0.98(-0.96%) |
Oct 20, 2015 | 102.57 | 102.65 | 101.95 | 102.29 | 10,823 | -0.61(-0.59%) |
Oct 19, 2015 | 102.27 | 102.98 | 102.11 | 102.90 | 9,434 | +0.33(+0.32%) |
Oct 16, 2015 | 102.34 | 102.57 | 102.00 | 102.57 | 17,765 | +0.45(+0.44%) |
Oct 15, 2015 | 101.37 | 102.14 | 101.19 | 102.12 | 14,817 | +1.22(+1.21%) |
Oct 14, 2015 | 100.86 | 101.53 | 100.59 | 100.90 | 8,673 | -0.12(-0.12%) |
Oct 13, 2015 | 100.98 | 101.73 | 100.94 | 101.03 | 9,254 | -0.39(-0.39%) |
Oct 12, 2015 | 101.04 | 101.49 | 101.04 | 101.42 | 20,816 | +0.16(+0.16%) |
Oct 09, 2015 | 101.00 | 101.30 | 100.71 | 101.25 | 23,020 | +0.43(+0.43%) |
Oct 08, 2015 | 100.08 | 100.99 | 99.50 | 100.83 | 46,446 | +0.57(+0.57%) |
Oct 07, 2015 | 100.26 | 100.35 | 98.92 | 100.25 | 17,404 | +0.63(+0.63%) |
Oct 06, 2015 | 99.53 | 99.86 | 99.05 | 99.62 | 37,254 | +0.08(+0.08%) |
Oct 05, 2015 | 98.23 | 99.82 | 98.23 | 99.55 | 79,435 | +1.99(+2.04%) |
Oct 02, 2015 | 94.94 | 97.56 | 94.47 | 97.56 | 25,849 | +1.74(+1.82%) |
Oct 01, 2015 | 95.77 | 95.92 | 94.63 | 95.82 | 21,385 | +0.04(+0.04%) |
Sep 30, 2015 | 94.95 | 95.85 | 94.59 | 95.77 | 48,607 | +2.03(+2.17%) |
Sep 29, 2015 | 94.29 | 94.70 | 93.15 | 93.74 | 8,883 | -0.26(-0.28%) |
Sep 28, 2015 | 95.94 | 96.02 | 93.92 | 94.00 | 25,867 | -2.38(-2.47%) |
Sep 25, 2015 | 97.70 | 97.74 | 96.11 | 96.38 | 17,895 | -0.51(-0.52%) |
Sep 24, 2015 | 95.84 | 96.94 | 95.08 | 96.88 | 25,275 | -0.10(-0.11%) |
Sep 23, 2015 | 96.90 | 97.16 | 96.41 | 96.99 | 15,955 | +0.13(+0.14%) |
Sep 22, 2015 | 97.10 | 97.10 | 96.21 | 96.85 | 13,677 | -1.51(-1.53%) |
Sep 21, 2015 | 97.95 | 98.79 | 97.95 | 98.36 | 9,690 | +0.78(+0.80%) |
Sep 18, 2015 | 97.65 | 98.61 | 97.05 | 97.58 | 8,728 | -1.30(-1.31%) |
Sep 17, 2015 | 98.97 | 100.09 | 98.73 | 98.87 | 14,423 | -0.30(-0.31%) |
Sep 16, 2015 | 98.71 | 99.18 | 98.33 | 99.18 | 10,275 | +0.47(+0.47%) |
Sep 15, 2015 | 97.55 | 98.76 | 97.29 | 98.71 | 7,029 | +1.53(+1.58%) |
Sep 14, 2015 | 97.89 | 97.89 | 97.00 | 97.18 | 10,476 | -0.48(-0.49%) |
Sep 11, 2015 | 96.83 | 97.65 | 96.67 | 97.65 | 6,032 | +0.47(+0.48%) |
Sep 10, 2015 | 96.26 | 97.56 | 96.26 | 97.19 | 8,936 | +0.87(+0.90%) |
Sep 09, 2015 | 98.35 | 98.35 | 96.18 | 96.32 | 17,370 | -1.08(-1.11%) |
Sep 08, 2015 | 96.61 | 97.45 | 96.42 | 97.40 | 43,777 | +2.43(+2.56%) |
Sep 04, 2015 | 95.38 | 94.97 | 94.97 | 94.97 | 13,010 | -1.37(-1.42%) |
Sep 03, 2015 | 96.40 | 97.30 | 95.88 | 96.34 | 38,661 | +0.30(+0.32%) |
Sep 02, 2015 | 94.87 | 96.03 | 94.39 | 96.03 | 29,176 | +2.10(+2.23%) |
Sep 01, 2015 | 96.11 | 96.11 | 93.47 | 93.94 | 38,585 | -3.14(-3.23%) |
Aug 31, 2015 | 97.35 | 97.99 | 96.71 | 97.07 | 38,089 | -0.68(-0.69%) |
Aug 28, 2015 | 97.23 | 98.04 | 97.13 | 97.75 | 22,786 | +0.10(+0.10%) |
Aug 27, 2015 | 96.28 | 97.65 | 95.70 | 97.65 | 31,942 | +2.33(+2.44%) |
Aug 26, 2015 | 93.76 | 95.47 | 91.83 | 95.33 | 65,158 | +4.58(+5.05%) |
Aug 25, 2015 | 92.56 | 95.16 | 90.74 | 90.74 | 58,044 | -0.91(-0.99%) |
Aug 24, 2015 | 85.88 | 95.11 | 74.39 | 91.65 | 110,321 | -3.79(-3.97%) |
Aug 21, 2015 | 98.66 | 98.66 | 95.38 | 95.44 | 71,579 | -3.77(-3.80%) |
Aug 20, 2015 | 100.80 | 101.12 | 99.21 | 99.21 | 19,889 | -2.55(-2.50%) |
Aug 19, 2015 | 102.26 | 102.50 | 101.28 | 101.76 | 19,236 | -0.76(-0.74%) |
Aug 18, 2015 | 103.14 | 103.14 | 102.40 | 102.53 | 12,201 | -0.61(-0.59%) |
Aug 17, 2015 | 101.96 | 103.14 | 101.80 | 103.14 | 23,753 | +0.64(+0.62%) |
Aug 14, 2015 | 101.79 | 102.53 | 101.69 | 102.50 | 9,695 | +0.40(+0.39%) |
Aug 13, 2015 | 102.28 | 102.69 | 101.89 | 102.10 | 34,353 | -0.04(-0.04%) |
Aug 12, 2015 | 101.45 | 102.31 | 100.18 | 102.13 | 16,729 | +0.27(+0.26%) |
Aug 11, 2015 | 102.86 | 102.92 | 101.59 | 101.87 | 11,520 | -1.26(-1.22%) |
Aug 10, 2015 | 102.42 | 103.20 | 102.42 | 103.13 | 6,945 | +1.42(+1.39%) |
Aug 07, 2015 | 101.88 | 101.92 | 101.19 | 101.71 | 30,885 | -0.20(-0.20%) |
Aug 06, 2015 | 103.33 | 103.61 | 101.78 | 101.92 | 75,555 | -1.17(-1.14%) |
Aug 05, 2015 | 102.95 | 103.75 | 102.95 | 103.09 | 62,812 | +1.06(+1.04%) |
Aug 04, 2015 | 102.26 | 102.31 | 101.72 | 102.03 | 83,266 | -0.17(-0.17%) |
Aug 03, 2015 | 102.76 | 102.81 | 101.61 | 102.20 | 14,048 | -0.45(-0.44%) |
Jul 31, 2015 | 103.40 | 103.40 | 102.64 | 102.65 | 61,960 | -0.32(-0.31%) |
Jul 30, 2015 | 102.35 | 103.11 | 101.97 | 102.97 | 35,274 | +0.36(+0.35%) |
Jul 29, 2015 | 102.02 | 102.71 | 101.41 | 102.61 | 31,052 | +0.69(+0.68%) |
Jul 28, 2015 | 101.57 | 102.11 | 100.67 | 101.92 | 35,393 | +0.95(+0.94%) |
Jul 27, 2015 | 101.55 | 101.74 | 100.81 | 100.96 | 51,377 | -1.03(-1.01%) |
Jul 24, 2015 | 103.68 | 103.68 | 101.86 | 101.99 | 404,051 | -0.19(-0.19%) |
Jul 23, 2015 | 102.64 | 103.04 | 101.96 | 102.18 | 134,493 | -0.20(-0.20%) |
Jul 22, 2015 | 102.65 | 102.86 | 102.16 | 102.38 | 67,990 | -1.30(-1.25%) |
Jul 21, 2015 | 103.68 | 104.04 | 103.53 | 103.68 | 12,305 | -0.29(-0.28%) |
Jul 20, 2015 | 103.89 | 104.31 | 103.61 | 103.96 | 13,674 | +0.31(+0.30%) |
Jul 17, 2015 | 103.14 | 103.66 | 103.00 | 103.65 | 16,861 | +1.51(+1.47%) |
Jul 16, 2015 | 101.40 | 102.14 | 101.40 | 102.14 | 43,750 | +1.49(+1.48%) |
Jul 15, 2015 | 100.93 | 101.04 | 100.53 | 100.66 | 12,867 | -0.25(-0.25%) |
Jul 14, 2015 | 100.55 | 101.14 | 100.51 | 100.90 | 11,492 | +0.53(+0.53%) |
Jul 13, 2015 | 99.37 | 100.38 | 99.37 | 100.37 | 34,891 | +1.47(+1.48%) |
Jul 10, 2015 | 98.87 | 98.98 | 98.24 | 98.90 | 9,201 | +1.45(+1.49%) |
Jul 09, 2015 | 98.84 | 98.84 | 97.45 | 97.45 | 5,174 | +0.00(+0.00%) |
Jul 08, 2015 | 98.28 | 98.28 | 97.36 | 97.45 | 76,956 | -1.51(-1.52%) |
Jul 07, 2015 | 98.91 | 99.08 | 97.11 | 98.96 | 17,938 | +0.10(+0.11%) |
Jul 06, 2015 | 98.46 | 99.29 | 98.44 | 98.86 | 7,088 | -0.56(-0.57%) |
Jul 02, 2015 | 99.47 | 99.42 | 99.42 | 99.42 | 7,449 | +0.23(+0.23%) |
Jul 01, 2015 | 99.72 | 99.81 | 98.84 | 99.19 | 25,649 | +0.45(+0.45%) |
Jun 30, 2015 | 99.08 | 99.25 | 98.48 | 98.74 | 27,821 | +0.30(+0.31%) |
Jun 29, 2015 | 99.81 | 100.16 | 98.44 | 98.44 | 12,758 | -2.33(-2.31%) |
Jun 26, 2015 | 101.53 | 101.53 | 100.47 | 100.76 | 4,077 | -1.13(-1.11%) |
Jun 25, 2015 | 102.39 | 102.39 | 101.67 | 101.89 | 12,660 | -0.16(-0.16%) |
Jun 24, 2015 | 102.45 | 102.78 | 102.06 | 102.06 | 5,132 | -0.67(-0.65%) |
Jun 23, 2015 | 102.80 | 102.80 | 102.28 | 102.72 | 11,454 | +0.24(+0.23%) |
Jun 22, 2015 | 102.38 | 102.80 | 102.33 | 102.48 | 13,948 | +0.55(+0.54%) |
Jun 19, 2015 | 102.98 | 102.98 | 101.86 | 101.93 | 11,610 | -0.66(-0.64%) |
Jun 18, 2015 | 101.69 | 102.74 | 101.69 | 102.59 | 10,494 | +0.83(+0.82%) |
Jun 17, 2015 | 101.70 | 101.87 | 101.14 | 101.76 | 6,666 | +0.36(+0.35%) |
Jun 16, 2015 | 100.77 | 101.59 | 100.71 | 101.40 | 5,022 | +0.55(+0.55%) |
Jun 15, 2015 | 100.80 | 100.91 | 100.16 | 100.85 | 9,549 | -0.62(-0.61%) |
Jun 12, 2015 | 101.77 | 101.83 | 101.36 | 101.47 | 11,763 | -0.70(-0.69%) |
Jun 11, 2015 | 102.52 | 102.67 | 102.12 | 102.17 | 5,631 | -0.05(-0.05%) |
Jun 10, 2015 | 100.99 | 102.36 | 100.94 | 102.22 | 12,253 | +1.68(+1.67%) |
Jun 09, 2015 | 100.69 | 100.76 | 99.77 | 100.53 | 20,756 | -0.42(-0.41%) |
Jun 08, 2015 | 101.99 | 101.99 | 100.51 | 100.95 | 8,539 | -1.04(-1.02%) |
Jun 05, 2015 | 102.01 | 102.14 | 101.42 | 101.99 | 10,889 | -0.02(-0.02%) |
Jun 04, 2015 | 102.47 | 102.74 | 101.86 | 102.01 | 19,510 | -1.03(-1.00%) |
Jun 03, 2015 | 103.19 | 103.45 | 102.87 | 103.04 | 128,515 | +0.38(+0.37%) |
Jun 02, 2015 | 102.30 | 103.09 | 102.12 | 102.66 | 14,201 | -0.47(-0.45%) |
Jun 01, 2015 | 102.98 | 103.15 | 102.16 | 103.12 | 13,782 | +0.54(+0.53%) |
May 29, 2015 | 103.07 | 103.07 | 102.41 | 102.58 | 28,054 | -0.60(-0.58%) |
May 28, 2015 | 103.11 | 103.23 | 102.90 | 103.18 | 4,032 | -0.15(-0.15%) |
May 27, 2015 | 101.88 | 103.43 | 101.82 | 103.33 | 17,304 | +1.72(+1.69%) |
May 26, 2015 | 102.67 | 102.88 | 101.21 | 101.61 | 9,754 | -1.32(-1.28%) |
May 22, 2015 | 102.92 | 102.93 | 102.93 | 102.93 | 10,935 | -0.07(-0.06%) |
May 21, 2015 | 102.65 | 103.11 | 102.60 | 103.00 | 9,176 | +0.31(+0.31%) |
May 20, 2015 | 102.78 | 103.09 | 102.51 | 102.68 | 7,524 | -0.02(-0.02%) |
May 19, 2015 | 102.99 | 103.09 | 102.59 | 102.70 | 22,723 | -0.19(-0.19%) |
May 18, 2015 | 102.18 | 103.04 | 102.18 | 102.89 | 11,915 | +0.47(+0.45%) |
May 15, 2015 | 103.01 | 103.01 | 102.19 | 102.43 | 12,385 | -0.37(-0.36%) |
May 14, 2015 | 101.99 | 102.80 | 101.84 | 102.80 | 9,782 | +1.52(+1.50%) |
May 13, 2015 | 101.26 | 101.53 | 101.09 | 101.28 | 5,093 | +0.39(+0.39%) |
May 12, 2015 | 100.80 | 101.10 | 100.45 | 100.89 | 91,276 | -0.47(-0.47%) |
May 11, 2015 | 101.57 | 101.69 | 101.31 | 101.36 | 13,169 | -0.33(-0.33%) |
May 08, 2015 | 101.16 | 101.74 | 101.16 | 101.69 | 25,066 | +1.35(+1.35%) |
May 07, 2015 | 99.60 | 100.52 | 99.60 | 100.34 | 8,647 | +0.88(+0.88%) |
May 06, 2015 | 100.55 | 100.63 | 99.03 | 99.47 | 11,951 | -0.78(-0.78%) |
May 05, 2015 | 101.37 | 101.37 | 100.06 | 100.25 | 27,755 | -1.28(-1.26%) |
May 04, 2015 | 101.73 | 102.07 | 101.52 | 101.53 | 15,337 | +0.07(+0.07%) |
May 01, 2015 | 100.75 | 101.47 | 100.72 | 101.47 | 122,323 | +1.02(+1.01%) |
Apr 30, 2015 | 101.49 | 101.49 | 100.05 | 100.45 | 48,093 | -1.51(-1.48%) |
Apr 29, 2015 | 101.87 | 102.27 | 101.31 | 101.96 | 59,450 | -0.31(-0.30%) |
Apr 28, 2015 | 102.29 | 102.71 | 101.57 | 102.27 | 17,922 | +0.14(+0.14%) |
Apr 27, 2015 | 102.49 | 102.79 | 102.10 | 102.12 | 17,727 | -0.08(-0.07%) |
Apr 24, 2015 | 102.25 | 102.39 | 101.91 | 102.20 | 14,780 | +1.11(+1.09%) |
Apr 23, 2015 | 100.49 | 101.32 | 100.49 | 101.09 | 6,860 | +0.27(+0.27%) |
Apr 22, 2015 | 100.25 | 100.97 | 99.81 | 100.82 | 17,154 | +0.85(+0.85%) |
Apr 21, 2015 | 100.31 | 100.48 | 99.89 | 99.97 | 22,852 | +0.14(+0.14%) |
Apr 20, 2015 | 98.69 | 99.96 | 98.69 | 99.83 | 8,920 | +1.65(+1.69%) |
Apr 17, 2015 | 99.17 | 99.17 | 97.95 | 98.18 | 19,263 | -1.67(-1.68%) |
Apr 16, 2015 | 99.70 | 99.87 | 99.56 | 99.85 | 8,933 | +0.04(+0.04%) |
Apr 15, 2015 | 99.28 | 100.07 | 99.17 | 99.81 | 17,198 | +0.94(+0.95%) |
Apr 14, 2015 | 99.24 | 99.24 | 98.43 | 98.87 | 5,979 | -0.43(-0.43%) |
Apr 13, 2015 | 99.76 | 100.10 | 99.18 | 99.30 | 63,387 | -0.35(-0.35%) |
Apr 10, 2015 | 99.25 | 99.65 | 99.25 | 99.65 | 11,406 | +0.48(+0.48%) |
Apr 09, 2015 | 98.77 | 99.24 | 98.49 | 99.17 | 60,347 | +0.38(+0.39%) |
Apr 08, 2015 | 98.56 | 98.95 | 98.55 | 98.79 | 25,885 | +0.45(+0.45%) |
Apr 07, 2015 | 98.41 | 99.08 | 98.28 | 98.35 | 221,191 | -0.13(-0.14%) |
Apr 06, 2015 | 97.05 | 98.60 | 97.05 | 98.48 | 15,100 | +1.03(+1.05%) |
Apr 02, 2015 | 97.51 | 97.45 | 97.45 | 97.45 | 15,246 | +0.08(+0.08%) |
Apr 01, 2015 | 98.01 | 98.01 | 97.11 | 97.38 | 25,424 | -0.70(-0.72%) |
Mar 31, 2015 | 98.33 | 98.82 | 98.01 | 98.08 | 59,133 | -0.73(-0.74%) |
Mar 30, 2015 | 98.37 | 98.89 | 98.36 | 98.81 | 14,752 | +0.87(+0.89%) |
Mar 27, 2015 | 97.31 | 97.94 | 97.14 | 97.94 | 72,080 | +0.49(+0.50%) |
Mar 26, 2015 | 96.93 | 97.81 | 96.51 | 97.45 | 19,396 | -0.13(-0.14%) |
Mar 25, 2015 | 100.14 | 100.25 | 97.59 | 97.59 | 10,740 | -2.59(-2.58%) |
Mar 24, 2015 | 100.59 | 100.76 | 100.17 | 100.17 | 6,669 | -0.30(-0.30%) |
Mar 23, 2015 | 100.66 | 100.91 | 100.48 | 100.48 | 39,882 | -0.18(-0.18%) |
Mar 20, 2015 | 100.43 | 100.90 | 100.28 | 100.66 | 14,950 | +0.87(+0.88%) |
Mar 19, 2015 | 99.72 | 100.11 | 99.62 | 99.79 | 23,095 | -0.05(-0.05%) |
Mar 18, 2015 | 98.53 | 100.05 | 98.20 | 99.83 | 19,221 | +1.26(+1.28%) |
Mar 17, 2015 | 98.36 | 98.85 | 98.25 | 98.57 | 14,348 | -0.23(-0.23%) |
Mar 16, 2015 | 97.92 | 98.80 | 97.85 | 98.80 | 16,851 | +1.14(+1.17%) |
Mar 13, 2015 | 97.99 | 98.04 | 97.11 | 97.66 | 10,632 | -0.48(-0.49%) |
Mar 12, 2015 | 97.25 | 98.14 | 97.19 | 98.14 | 10,806 | +0.59(+0.60%) |
Mar 11, 2015 | 98.17 | 98.43 | 97.49 | 97.55 | 17,395 | -0.75(-0.76%) |
Mar 10, 2015 | 99.40 | 99.40 | 98.13 | 98.30 | 19,805 | -1.78(-1.77%) |
Mar 09, 2015 | 99.81 | 100.31 | 99.72 | 100.08 | 12,072 | +0.45(+0.45%) |
Mar 06, 2015 | 100.73 | 100.97 | 99.52 | 99.63 | 36,761 | -1.39(-1.37%) |
Mar 05, 2015 | 101.27 | 101.27 | 100.57 | 101.02 | 29,599 | +0.26(+0.25%) |
Mar 04, 2015 | 100.96 | 100.97 | 100.23 | 100.76 | 14,382 | -0.40(-0.39%) |
Mar 03, 2015 | 101.66 | 101.71 | 101.36 | 101.16 | 15,565 | -0.84(-0.83%) |
Mar 02, 2015 | 101.12 | 102.01 | 100.97 | 102.01 | 26,051 | +1.03(+1.02%) |
Feb 27, 2015 | 101.49 | 101.51 | 100.95 | 100.98 | 50,314 | -0.45(-0.44%) |
Feb 26, 2015 | 101.26 | 101.61 | 101.11 | 101.43 | 19,396 | +0.40(+0.39%) |
Feb 25, 2015 | 100.85 | 101.27 | 100.78 | 101.03 | 16,487 | -0.14(-0.14%) |
Feb 24, 2015 | 100.85 | 101.30 | 100.55 | 101.17 | 12,295 | +0.22(+0.22%) |
Feb 23, 2015 | 101.11 | 101.11 | 100.46 | 100.95 | 22,452 | -0.13(-0.13%) |
Feb 20, 2015 | 100.42 | 101.23 | 100.09 | 101.09 | 39,395 | +0.64(+0.63%) |
Feb 19, 2015 | 99.95 | 100.54 | 99.75 | 100.45 | 17,329 | +0.68(+0.69%) |
Feb 18, 2015 | 99.68 | 99.95 | 99.54 | 99.77 | 9,722 | +0.08(+0.08%) |
Feb 17, 2015 | 99.69 | 99.79 | 99.48 | 99.69 | 37,994 | -0.13(-0.13%) |
Feb 13, 2015 | 99.36 | 99.82 | 99.82 | 99.82 | 9,690 | +0.81(+0.81%) |
Feb 12, 2015 | 98.25 | 99.04 | 98.14 | 99.02 | 13,151 | +1.59(+1.64%) |
Feb 11, 2015 | 97.21 | 97.57 | 97.01 | 97.42 | 9,321 | +0.25(+0.26%) |
Feb 10, 2015 | 96.28 | 97.17 | 96.07 | 97.17 | 10,889 | +1.34(+1.40%) |
Feb 09, 2015 | 95.70 | 96.14 | 95.57 | 95.84 | 12,907 | -0.17(-0.18%) |
Feb 06, 2015 | 96.35 | 96.96 | 95.72 | 96.01 | 9,018 | -0.36(-0.37%) |
Feb 05, 2015 | 95.81 | 96.43 | 95.48 | 96.37 | 11,562 | +1.06(+1.12%) |
Feb 04, 2015 | 95.05 | 95.95 | 95.05 | 95.30 | 20,843 | +0.05(+0.05%) |
Feb 03, 2015 | 94.49 | 95.28 | 94.22 | 95.26 | 176,403 | +1.22(+1.29%) |
Feb 02, 2015 | 93.50 | 94.11 | 92.18 | 94.04 | 27,617 | +0.86(+0.93%) |
Jan 30, 2015 | 94.03 | 94.03 | 93.10 | 93.18 | 72,800 | -0.88(-0.94%) |
Jan 29, 2015 | 93.28 | 94.08 | 92.40 | 94.06 | 174,728 | +0.86(+0.93%) |
Jan 28, 2015 | 95.39 | 95.39 | 93.20 | 93.20 | 19,142 | -0.69(-0.74%) |
Jan 27, 2015 | 94.86 | 94.86 | 93.38 | 93.89 | 61,209 | -2.53(-2.62%) |
Jan 26, 2015 | 96.60 | 96.63 | 95.99 | 96.42 | 175,468 | -0.36(-0.37%) |
Jan 23, 2015 | 96.61 | 97.21 | 96.42 | 96.78 | 23,894 | +0.35(+0.36%) |
Jan 22, 2015 | 95.06 | 96.69 | 94.55 | 96.42 | 33,271 | +1.67(+1.76%) |
Jan 21, 2015 | 94.37 | 95.03 | 94.11 | 94.75 | 21,757 | +0.40(+0.42%) |
Jan 20, 2015 | 94.33 | 94.65 | 93.39 | 94.36 | 27,366 | +0.51(+0.55%) |
Jan 16, 2015 | 92.67 | 93.84 | 93.84 | 93.84 | 12,534 | +1.12(+1.21%) |
Jan 15, 2015 | 94.65 | 94.65 | 92.69 | 92.72 | 11,926 | -1.42(-1.51%) |
Jan 14, 2015 | 93.84 | 94.61 | 93.28 | 94.15 | 14,810 | -0.51(-0.54%) |
Jan 13, 2015 | 95.51 | 96.85 | 94.09 | 94.66 | 110,517 | -0.13(-0.14%) |
Jan 12, 2015 | 96.04 | 96.04 | 94.47 | 94.79 | 15,329 | -1.32(-1.37%) |
Jan 09, 2015 | 96.62 | 96.62 | 95.43 | 96.11 | 27,501 | -0.23(-0.24%) |
Jan 08, 2015 | 95.17 | 96.50 | 95.17 | 96.34 | 19,920 | +1.98(+2.10%) |
Jan 07, 2015 | 94.08 | 94.52 | 93.91 | 94.36 | 24,104 | +0.75(+0.80%) |
Jan 06, 2015 | 95.05 | 95.05 | 93.28 | 93.61 | 21,505 | -1.34(-1.41%) |
Jan 05, 2015 | 96.04 | 96.12 | 94.73 | 94.94 | 18,429 | -1.62(-1.68%) |
Jan 02, 2015 | 97.00 | 97.54 | 96.06 | 96.57 | 38,417 | -0.19(-0.20%) |
Dec 31, 2014 | 98.03 | 96.76 | 96.76 | 96.76 | 18,328 | -0.95(-0.97%) |
Dec 30, 2014 | 98.13 | 98.31 | 97.58 | 97.71 | 14,466 | -0.67(-0.69%) |
Dec 29, 2014 | 98.81 | 98.81 | 98.32 | 98.38 | 10,793 | -0.47(-0.48%) |
Dec 26, 2014 | 98.75 | 99.03 | 98.69 | 98.86 | 5,687 | +0.30(+0.31%) |
Dec 24, 2014 | 98.83 | 98.55 | 98.55 | 98.55 | 3,897 | +0.05(+0.05%) |
Dec 23, 2014 | 98.45 | 98.90 | 98.41 | 98.50 | 11,602 | +0.36(+0.37%) |
Dec 22, 2014 | 97.55 | 98.17 | 97.03 | 98.14 | 21,246 | +0.75(+0.77%) |
Dec 19, 2014 | 97.03 | 97.44 | 96.88 | 97.40 | 21,149 | +0.66(+0.68%) |
Dec 18, 2014 | 95.64 | 96.80 | 95.63 | 96.73 | 24,646 | +2.55(+2.70%) |
Dec 17, 2014 | 92.52 | 94.19 | 92.52 | 94.19 | 7,215 | +1.79(+1.94%) |
Dec 16, 2014 | 93.13 | 94.55 | 92.33 | 92.40 | 130,671 | -1.36(-1.45%) |
Dec 15, 2014 | 95.00 | 95.17 | 93.54 | 93.76 | 11,017 | -0.60(-0.63%) |
Dec 12, 2014 | 95.11 | 95.62 | 94.33 | 94.36 | 68,505 | -1.38(-1.44%) |
Dec 11, 2014 | 95.35 | 96.74 | 95.35 | 95.74 | 15,139 | +0.56(+0.59%) |
Dec 10, 2014 | 96.64 | 96.84 | 95.10 | 95.18 | 12,422 | -1.72(-1.78%) |
Dec 09, 2014 | 95.46 | 96.91 | 95.13 | 96.90 | 53,126 | +0.58(+0.60%) |
Dec 08, 2014 | 97.47 | 97.57 | 95.99 | 96.33 | 13,241 | -1.27(-1.30%) |
Dec 05, 2014 | 97.88 | 97.88 | 97.46 | 97.59 | 12,922 | -0.03(-0.03%) |
Dec 04, 2014 | 97.52 | 97.79 | 97.24 | 97.62 | 15,466 | +0.02(+0.02%) |
Dec 03, 2014 | 96.96 | 97.60 | 96.96 | 97.60 | 10,801 | +0.54(+0.56%) |
Dec 02, 2014 | 96.86 | 97.19 | 96.66 | 97.06 | 19,623 | +0.28(+0.29%) |
Dec 01, 2014 | 97.53 | 97.57 | 96.65 | 96.78 | 23,239 | -1.26(-1.28%) |
Nov 28, 2014 | 97.68 | 98.16 | 97.55 | 98.04 | 15,128 | +0.43(+0.44%) |
Nov 26, 2014 | 97.03 | 97.60 | 97.60 | 97.60 | 50,073 | +0.76(+0.79%) |
Nov 25, 2014 | 96.77 | 97.06 | 96.72 | 96.84 | 12,585 | +0.23(+0.24%) |
Nov 24, 2014 | 96.27 | 96.64 | 96.22 | 96.61 | 17,527 | +0.65(+0.68%) |
Nov 21, 2014 | 96.56 | 96.64 | 95.83 | 95.96 | 12,654 | +0.18(+0.18%) |
Nov 20, 2014 | 94.88 | 95.79 | 94.73 | 95.78 | 15,159 | +0.51(+0.53%) |
Nov 19, 2014 | 95.83 | 95.83 | 94.82 | 95.28 | 17,842 | -0.50(-0.52%) |
Nov 18, 2014 | 95.70 | 96.03 | 95.70 | 95.78 | 18,668 | +0.38(+0.40%) |
Nov 17, 2014 | 95.73 | 95.73 | 95.11 | 95.40 | 21,347 | -0.22(-0.23%) |
Nov 14, 2014 | 95.08 | 95.69 | 95.08 | 95.62 | 9,694 | +0.70(+0.74%) |
Nov 13, 2014 | 94.80 | 95.33 | 94.77 | 94.92 | 12,927 | +0.23(+0.24%) |
Nov 12, 2014 | 94.16 | 94.78 | 94.16 | 94.69 | 11,155 | +0.16(+0.17%) |
Nov 11, 2014 | 94.45 | 94.56 | 94.14 | 94.53 | 66,938 | +0.10(+0.11%) |
Nov 10, 2014 | 94.00 | 94.49 | 93.88 | 94.42 | 17,695 | +0.61(+0.65%) |
Nov 07, 2014 | 94.01 | 94.01 | 93.77 | 93.82 | 6,621 | -0.20(-0.21%) |
Nov 06, 2014 | 93.65 | 94.02 | 93.39 | 94.02 | 25,502 | +0.09(+0.10%) |
Nov 05, 2014 | 94.47 | 94.47 | 93.59 | 93.92 | 12,386 | +0.09(+0.10%) |
Nov 04, 2014 | 93.60 | 93.86 | 93.18 | 93.83 | 11,998 | -0.09(-0.09%) |