Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 95.07 | 95.32 | 94.62 | 95.17 | 138,506 | +0.42(+0.44%) |
Nov 27, 2015 | 94.51 | 95.25 | 94.51 | 94.75 | 82,179 | +0.26(+0.27%) |
Nov 25, 2015 | 92.73 | 94.49 | 94.49 | 94.49 | 145,356 | +1.75(+1.88%) |
Nov 24, 2015 | 91.27 | 92.93 | 91.03 | 92.74 | 115,510 | +0.71(+0.77%) |
Nov 23, 2015 | 91.16 | 92.24 | 91.16 | 92.03 | 88,185 | +0.55(+0.60%) |
Nov 20, 2015 | 90.39 | 91.53 | 90.28 | 91.48 | 175,958 | +1.54(+1.71%) |
Nov 19, 2015 | 89.69 | 90.90 | 89.69 | 89.94 | 290,387 | +0.34(+0.38%) |
Nov 18, 2015 | 87.76 | 90.76 | 87.41 | 89.60 | 276,963 | +1.94(+2.21%) |
Nov 17, 2015 | 87.71 | 89.11 | 87.16 | 87.67 | 142,191 | +0.20(+0.23%) |
Nov 16, 2015 | 87.13 | 87.83 | 86.64 | 87.47 | 126,265 | +0.56(+0.64%) |
Nov 13, 2015 | 85.70 | 87.06 | 85.28 | 86.91 | 203,193 | +0.62(+0.72%) |
Nov 12, 2015 | 86.32 | 87.33 | 85.86 | 86.29 | 188,912 | -0.51(-0.59%) |
Nov 11, 2015 | 87.53 | 87.93 | 86.77 | 86.80 | 201,229 | -0.30(-0.34%) |
Nov 10, 2015 | 86.48 | 87.31 | 85.94 | 87.10 | 156,687 | +0.18(+0.21%) |
Nov 09, 2015 | 86.67 | 87.26 | 85.81 | 86.92 | 226,093 | -0.36(-0.41%) |
Nov 06, 2015 | 89.40 | 89.40 | 78.03 | 87.28 | 744,036 | -4.83(-5.25%) |
Nov 05, 2015 | 93.38 | 93.70 | 91.96 | 92.11 | 101,997 | -1.21(-1.30%) |
Nov 04, 2015 | 93.75 | 93.90 | 93.01 | 93.32 | 134,997 | -0.23(-0.25%) |
Nov 03, 2015 | 92.35 | 93.90 | 90.56 | 93.55 | 239,389 | +0.88(+0.95%) |
Nov 02, 2015 | 92.51 | 93.13 | 92.15 | 92.67 | 229,467 | +0.40(+0.43%) |
Oct 30, 2015 | 91.87 | 92.90 | 91.49 | 92.27 | 83,901 | +0.15(+0.16%) |
Oct 29, 2015 | 94.25 | 94.65 | 90.81 | 92.12 | 157,335 | -1.13(-1.21%) |
Oct 28, 2015 | 88.93 | 93.27 | 88.72 | 93.25 | 284,747 | +4.69(+5.30%) |
Oct 27, 2015 | 90.42 | 90.95 | 88.27 | 88.55 | 168,588 | -2.32(-2.55%) |
Oct 26, 2015 | 90.68 | 91.69 | 89.90 | 90.87 | 275,558 | +0.29(+0.32%) |
Oct 23, 2015 | 89.97 | 90.70 | 89.25 | 90.58 | 114,021 | +1.47(+1.65%) |
Oct 22, 2015 | 88.55 | 89.91 | 88.55 | 89.11 | 157,093 | +1.18(+1.34%) |
Oct 21, 2015 | 89.81 | 89.81 | 87.69 | 87.94 | 95,023 | -1.53(-1.71%) |
Oct 20, 2015 | 89.74 | 90.61 | 89.16 | 89.46 | 150,174 | -0.26(-0.29%) |
Oct 19, 2015 | 88.79 | 90.32 | 88.79 | 89.72 | 125,028 | +0.31(+0.35%) |
Oct 16, 2015 | 89.95 | 90.10 | 88.68 | 89.41 | 139,592 | -0.47(-0.52%) |
Oct 15, 2015 | 87.96 | 90.06 | 87.72 | 89.88 | 122,133 | +2.36(+2.69%) |
Oct 14, 2015 | 88.44 | 89.09 | 87.45 | 87.53 | 90,940 | -0.92(-1.04%) |
Oct 13, 2015 | 89.81 | 90.72 | 88.30 | 88.44 | 160,695 | -1.94(-2.14%) |
Oct 12, 2015 | 90.03 | 91.37 | 89.75 | 90.38 | 111,652 | +0.34(+0.38%) |
Oct 09, 2015 | 88.84 | 90.27 | 88.18 | 90.04 | 114,732 | +1.50(+1.69%) |
Oct 08, 2015 | 86.97 | 88.91 | 86.79 | 88.54 | 130,064 | +1.35(+1.55%) |
Oct 07, 2015 | 86.17 | 87.35 | 85.98 | 87.20 | 178,420 | +1.29(+1.50%) |
Oct 06, 2015 | 85.76 | 87.28 | 85.24 | 85.91 | 159,668 | +0.18(+0.21%) |
Oct 05, 2015 | 84.64 | 86.09 | 84.36 | 85.73 | 219,123 | +1.80(+2.14%) |
Oct 02, 2015 | 83.85 | 83.97 | 82.20 | 83.93 | 224,816 | -0.93(-1.09%) |
Oct 01, 2015 | 84.42 | 85.47 | 83.86 | 84.86 | 186,886 | +0.45(+0.53%) |
Sep 30, 2015 | 83.63 | 84.93 | 83.21 | 84.41 | 308,705 | +1.68(+2.03%) |
Sep 29, 2015 | 81.66 | 82.87 | 80.76 | 82.73 | 192,825 | +1.10(+1.35%) |
Sep 28, 2015 | 82.07 | 83.39 | 81.59 | 81.63 | 186,168 | -0.68(-0.83%) |
Sep 25, 2015 | 83.36 | 84.20 | 81.99 | 82.31 | 130,743 | -0.58(-0.70%) |
Sep 24, 2015 | 81.80 | 83.03 | 81.41 | 82.89 | 137,841 | +0.40(+0.48%) |
Sep 23, 2015 | 82.92 | 83.29 | 82.04 | 82.49 | 195,602 | -0.35(-0.42%) |
Sep 22, 2015 | 82.44 | 83.34 | 82.32 | 82.84 | 138,212 | -0.60(-0.72%) |
Sep 21, 2015 | 82.71 | 83.91 | 82.25 | 83.44 | 122,529 | +1.33(+1.62%) |
Sep 18, 2015 | 82.15 | 83.91 | 81.90 | 82.11 | 271,227 | -1.13(-1.36%) |
Sep 17, 2015 | 82.32 | 84.03 | 82.32 | 83.24 | 198,384 | +0.90(+1.09%) |
Sep 16, 2015 | 84.21 | 84.21 | 82.11 | 82.34 | 374,035 | -1.81(-2.15%) |
Sep 15, 2015 | 83.78 | 84.51 | 83.44 | 84.15 | 151,180 | +0.39(+0.47%) |
Sep 14, 2015 | 84.05 | 84.23 | 83.41 | 83.76 | 60,235 | -0.23(-0.27%) |
Sep 11, 2015 | 83.19 | 84.17 | 82.84 | 83.99 | 124,383 | +0.47(+0.56%) |
Sep 10, 2015 | 83.40 | 84.78 | 83.25 | 83.52 | 115,904 | -0.10(-0.12%) |
Sep 09, 2015 | 85.33 | 85.43 | 83.45 | 83.62 | 134,634 | -1.21(-1.42%) |
Sep 08, 2015 | 83.74 | 84.97 | 83.29 | 84.83 | 148,192 | +2.41(+2.92%) |
Sep 04, 2015 | 82.87 | 82.42 | 82.42 | 82.42 | 71,694 | -1.66(-1.97%) |
Sep 03, 2015 | 83.30 | 84.46 | 83.19 | 84.08 | 169,374 | +0.89(+1.07%) |
Sep 02, 2015 | 83.37 | 83.51 | 82.36 | 83.19 | 213,687 | +0.98(+1.19%) |
Sep 01, 2015 | 84.27 | 84.70 | 82.12 | 82.21 | 294,334 | -3.25(-3.80%) |
Aug 31, 2015 | 85.64 | 86.01 | 84.69 | 85.46 | 147,082 | -0.47(-0.55%) |
Aug 28, 2015 | 85.44 | 86.68 | 84.82 | 85.93 | 192,023 | +0.04(+0.05%) |
Aug 27, 2015 | 84.88 | 86.36 | 84.45 | 85.89 | 254,794 | +1.76(+2.09%) |
Aug 26, 2015 | 82.74 | 84.37 | 80.74 | 84.13 | 183,451 | +3.05(+3.76%) |
Aug 25, 2015 | 81.59 | 83.88 | 81.07 | 81.08 | 192,585 | +0.50(+0.62%) |
Aug 24, 2015 | 78.56 | 82.27 | 77.47 | 80.58 | 335,940 | -2.50(-3.01%) |
Aug 21, 2015 | 83.78 | 84.66 | 82.56 | 83.08 | 198,362 | -2.08(-2.44%) |
Aug 20, 2015 | 86.59 | 87.09 | 85.11 | 85.16 | 157,760 | -2.60(-2.96%) |
Aug 19, 2015 | 88.99 | 88.99 | 87.66 | 87.75 | 108,814 | -1.67(-1.87%) |
Aug 18, 2015 | 90.49 | 90.96 | 89.32 | 89.42 | 88,501 | -1.32(-1.45%) |
Aug 17, 2015 | 89.04 | 90.77 | 88.44 | 90.74 | 96,887 | +1.28(+1.43%) |
Aug 14, 2015 | 88.74 | 89.72 | 88.29 | 89.46 | 190,185 | +0.56(+0.63%) |
Aug 13, 2015 | 89.33 | 89.88 | 88.61 | 88.90 | 117,098 | -0.60(-0.67%) |
Aug 12, 2015 | 90.07 | 91.78 | 88.19 | 89.50 | 149,247 | -1.23(-1.35%) |
Aug 11, 2015 | 91.06 | 92.53 | 90.45 | 90.73 | 144,561 | -1.30(-1.41%) |
Aug 10, 2015 | 91.11 | 92.42 | 91.11 | 92.03 | 198,284 | +1.52(+1.68%) |
Aug 07, 2015 | 90.10 | 91.01 | 89.95 | 90.51 | 133,890 | -0.05(-0.06%) |
Aug 06, 2015 | 91.71 | 92.08 | 90.40 | 90.56 | 173,796 | -0.90(-0.98%) |
Aug 05, 2015 | 91.51 | 92.26 | 91.07 | 91.46 | 161,613 | +0.67(+0.74%) |
Aug 04, 2015 | 89.83 | 91.77 | 89.70 | 90.79 | 153,736 | +0.86(+0.96%) |
Aug 03, 2015 | 90.48 | 91.34 | 89.53 | 89.93 | 253,913 | -0.64(-0.71%) |
Jul 31, 2015 | 92.27 | 92.62 | 90.50 | 90.57 | 267,683 | -1.28(-1.39%) |
Jul 30, 2015 | 92.85 | 93.80 | 91.04 | 91.85 | 312,516 | -2.00(-2.13%) |
Jul 29, 2015 | 91.88 | 94.27 | 91.37 | 93.85 | 164,064 | +1.97(+2.14%) |
Jul 28, 2015 | 91.37 | 92.23 | 90.75 | 91.88 | 153,312 | +0.91(+1.00%) |
Jul 27, 2015 | 91.20 | 91.73 | 90.51 | 90.97 | 130,298 | -0.84(-0.91%) |
Jul 24, 2015 | 92.30 | 92.96 | 91.68 | 91.81 | 145,972 | -0.53(-0.57%) |
Jul 23, 2015 | 93.92 | 94.38 | 92.15 | 92.34 | 163,409 | -1.13(-1.21%) |
Jul 22, 2015 | 93.11 | 93.98 | 92.98 | 93.47 | 168,831 | -0.08(-0.09%) |
Jul 21, 2015 | 94.77 | 95.52 | 92.85 | 93.55 | 118,096 | -1.26(-1.33%) |
Jul 20, 2015 | 94.91 | 95.67 | 94.48 | 94.81 | 94,588 | -0.05(-0.05%) |
Jul 17, 2015 | 96.84 | 97.17 | 94.81 | 94.86 | 180,019 | -2.27(-2.33%) |
Jul 16, 2015 | 96.69 | 97.43 | 95.46 | 97.12 | 137,034 | +1.38(+1.44%) |
Jul 15, 2015 | 95.48 | 96.18 | 95.22 | 95.74 | 97,253 | +0.17(+0.18%) |
Jul 14, 2015 | 95.24 | 95.93 | 93.92 | 95.57 | 136,020 | +0.43(+0.45%) |
Jul 13, 2015 | 94.15 | 95.35 | 93.90 | 95.15 | 237,577 | +1.44(+1.53%) |
Jul 10, 2015 | 93.42 | 94.03 | 92.68 | 93.71 | 107,550 | +1.39(+1.50%) |
Jul 09, 2015 | 92.68 | 93.37 | 91.89 | 92.32 | 133,692 | +0.96(+1.05%) |
Jul 08, 2015 | 91.02 | 92.28 | 90.43 | 91.36 | 209,425 | -0.22(-0.24%) |
Jul 07, 2015 | 90.60 | 91.64 | 89.49 | 91.58 | 219,524 | +1.01(+1.11%) |
Jul 06, 2015 | 90.25 | 90.96 | 89.81 | 90.57 | 144,495 | -0.34(-0.37%) |
Jul 02, 2015 | 91.72 | 90.91 | 90.91 | 90.91 | 85,512 | -0.53(-0.58%) |
Jul 01, 2015 | 91.51 | 92.19 | 91.18 | 91.44 | 149,209 | +0.78(+0.86%) |
Jun 30, 2015 | 91.57 | 91.67 | 90.21 | 90.66 | 223,777 | -0.38(-0.42%) |
Jun 29, 2015 | 93.00 | 93.82 | 90.82 | 91.04 | 141,893 | -2.73(-2.91%) |
Jun 26, 2015 | 93.50 | 94.01 | 92.83 | 93.77 | 374,006 | +0.56(+0.60%) |
Jun 25, 2015 | 92.83 | 93.35 | 91.09 | 93.21 | 176,620 | +0.82(+0.89%) |
Jun 24, 2015 | 92.13 | 92.93 | 92.09 | 92.39 | 172,254 | -0.01(-0.01%) |
Jun 23, 2015 | 92.14 | 92.64 | 91.20 | 92.40 | 165,204 | +0.29(+0.31%) |
Jun 22, 2015 | 90.48 | 92.35 | 90.02 | 92.11 | 250,452 | +1.90(+2.10%) |
Jun 19, 2015 | 89.06 | 90.85 | 88.96 | 90.21 | 320,714 | +1.43(+1.61%) |
Jun 18, 2015 | 87.54 | 89.03 | 86.70 | 88.78 | 231,934 | +1.83(+2.10%) |
Jun 17, 2015 | 88.09 | 88.47 | 86.94 | 86.96 | 116,412 | -0.69(-0.79%) |
Jun 16, 2015 | 86.64 | 88.09 | 86.28 | 87.64 | 141,691 | +0.78(+0.90%) |
Jun 15, 2015 | 87.62 | 87.62 | 85.58 | 86.87 | 114,725 | -1.63(-1.84%) |
Jun 12, 2015 | 87.08 | 88.61 | 86.71 | 88.49 | 188,984 | +1.23(+1.41%) |
Jun 11, 2015 | 86.83 | 87.70 | 86.83 | 87.27 | 136,496 | +0.35(+0.40%) |
Jun 10, 2015 | 86.87 | 87.44 | 86.67 | 86.92 | 206,815 | +0.43(+0.50%) |
Jun 09, 2015 | 87.40 | 87.55 | 86.16 | 86.49 | 138,518 | -1.06(-1.21%) |
Jun 08, 2015 | 87.63 | 88.15 | 86.86 | 87.55 | 151,957 | -0.09(-0.10%) |
Jun 05, 2015 | 87.26 | 87.90 | 86.33 | 87.63 | 120,752 | +0.29(+0.33%) |
Jun 04, 2015 | 87.99 | 88.20 | 86.82 | 87.35 | 154,622 | -1.28(-1.44%) |
Jun 03, 2015 | 88.88 | 90.00 | 88.38 | 88.62 | 242,836 | +0.01(+0.01%) |
Jun 02, 2015 | 87.85 | 89.87 | 87.71 | 88.61 | 179,990 | +0.56(+0.64%) |
Jun 01, 2015 | 87.75 | 89.08 | 86.37 | 88.05 | 195,959 | +0.45(+0.51%) |
May 29, 2015 | 86.95 | 87.91 | 86.27 | 87.61 | 146,424 | +0.44(+0.50%) |
May 28, 2015 | 87.32 | 87.61 | 86.32 | 87.17 | 80,708 | -0.45(-0.51%) |
May 27, 2015 | 86.47 | 87.99 | 86.39 | 87.61 | 108,483 | +1.03(+1.19%) |
May 26, 2015 | 87.94 | 87.94 | 85.94 | 86.59 | 125,857 | -1.78(-2.01%) |
May 22, 2015 | 87.68 | 88.36 | 88.36 | 88.36 | 134,175 | +0.21(+0.24%) |
May 21, 2015 | 87.86 | 88.71 | 87.31 | 88.15 | 121,929 | +0.22(+0.25%) |
May 20, 2015 | 87.84 | 88.26 | 87.19 | 87.93 | 95,660 | +0.20(+0.23%) |
May 19, 2015 | 88.14 | 88.70 | 87.25 | 87.73 | 142,024 | -0.92(-1.04%) |
May 18, 2015 | 87.66 | 88.88 | 87.38 | 88.65 | 152,189 | +0.92(+1.05%) |
May 15, 2015 | 88.35 | 89.19 | 87.63 | 87.73 | 134,046 | -0.50(-0.57%) |
May 14, 2015 | 87.29 | 88.29 | 86.62 | 88.23 | 148,871 | +1.52(+1.75%) |
May 13, 2015 | 86.75 | 87.44 | 86.14 | 86.72 | 122,922 | +0.22(+0.25%) |
May 12, 2015 | 86.23 | 87.44 | 85.30 | 86.50 | 187,566 | -0.46(-0.53%) |
May 11, 2015 | 86.87 | 88.09 | 86.77 | 86.96 | 138,759 | -0.21(-0.24%) |
May 08, 2015 | 88.62 | 88.62 | 86.56 | 87.17 | 138,888 | -0.48(-0.55%) |
May 07, 2015 | 86.49 | 88.11 | 86.49 | 87.64 | 104,847 | +0.76(+0.87%) |
May 06, 2015 | 87.46 | 87.79 | 85.98 | 86.89 | 135,669 | -0.57(-0.65%) |
May 05, 2015 | 88.86 | 89.69 | 87.20 | 87.46 | 147,712 | -1.55(-1.74%) |
May 04, 2015 | 88.66 | 90.02 | 88.24 | 89.00 | 248,797 | +0.53(+0.60%) |
May 01, 2015 | 88.54 | 89.77 | 88.07 | 88.47 | 203,628 | +0.15(+0.17%) |
Apr 30, 2015 | 90.67 | 91.66 | 88.17 | 88.32 | 203,428 | -2.58(-2.83%) |
Apr 29, 2015 | 90.41 | 91.24 | 90.04 | 90.90 | 198,963 | +0.23(+0.25%) |
Apr 28, 2015 | 91.00 | 91.46 | 89.39 | 90.67 | 282,726 | -0.13(-0.14%) |
Apr 27, 2015 | 93.55 | 93.55 | 90.63 | 90.80 | 262,927 | -2.91(-3.10%) |
Apr 24, 2015 | 94.11 | 96.38 | 92.82 | 93.71 | 284,216 | +0.55(+0.59%) |
Apr 23, 2015 | 91.38 | 93.20 | 91.38 | 93.16 | 450,780 | +1.30(+1.41%) |
Apr 22, 2015 | 91.80 | 92.36 | 90.97 | 91.86 | 302,467 | -0.15(-0.16%) |
Apr 21, 2015 | 92.61 | 92.70 | 91.81 | 92.01 | 235,657 | -0.19(-0.21%) |
Apr 20, 2015 | 92.44 | 92.57 | 91.75 | 92.20 | 156,128 | +0.11(+0.12%) |
Apr 17, 2015 | 91.68 | 92.32 | 90.66 | 92.09 | 182,699 | -0.43(-0.46%) |
Apr 16, 2015 | 91.92 | 92.60 | 91.46 | 92.52 | 142,318 | +0.26(+0.28%) |
Apr 15, 2015 | 92.21 | 92.88 | 91.54 | 92.26 | 174,933 | +0.40(+0.43%) |
Apr 14, 2015 | 92.46 | 92.70 | 91.31 | 91.86 | 177,813 | -0.45(-0.49%) |
Apr 13, 2015 | 92.81 | 93.22 | 91.78 | 92.31 | 180,196 | -0.74(-0.79%) |
Apr 10, 2015 | 93.78 | 94.14 | 92.44 | 93.05 | 168,681 | -0.08(-0.09%) |
Apr 09, 2015 | 92.62 | 93.38 | 91.86 | 93.13 | 269,443 | +0.47(+0.51%) |
Apr 08, 2015 | 91.30 | 92.70 | 90.98 | 92.66 | 151,578 | +1.18(+1.29%) |
Apr 07, 2015 | 91.67 | 91.98 | 90.98 | 91.48 | 162,130 | -0.41(-0.45%) |
Apr 06, 2015 | 90.82 | 91.95 | 90.18 | 91.89 | 319,655 | +0.79(+0.87%) |
Apr 02, 2015 | 90.36 | 91.10 | 91.10 | 91.10 | 385,392 | +0.78(+0.86%) |
Apr 01, 2015 | 88.80 | 90.58 | 87.79 | 90.32 | 368,889 | +1.74(+1.96%) |
Mar 31, 2015 | 87.96 | 89.27 | 87.63 | 88.58 | 228,051 | -0.12(-0.14%) |
Mar 30, 2015 | 87.00 | 88.87 | 86.62 | 88.70 | 223,153 | +2.09(+2.41%) |
Mar 27, 2015 | 85.65 | 86.64 | 85.19 | 86.62 | 183,903 | +0.90(+1.05%) |
Mar 26, 2015 | 85.06 | 86.53 | 84.53 | 85.72 | 150,071 | +0.74(+0.87%) |
Mar 25, 2015 | 86.95 | 87.70 | 84.66 | 84.98 | 217,641 | -2.08(-2.39%) |
Mar 24, 2015 | 87.55 | 88.11 | 86.76 | 87.06 | 225,612 | -0.23(-0.26%) |
Mar 23, 2015 | 87.61 | 88.30 | 86.91 | 87.29 | 276,340 | -0.63(-0.72%) |
Mar 20, 2015 | 86.92 | 88.38 | 86.52 | 87.91 | 346,901 | +1.56(+1.80%) |
Mar 19, 2015 | 85.01 | 86.76 | 85.01 | 86.36 | 162,787 | +0.90(+1.05%) |
Mar 18, 2015 | 84.11 | 85.64 | 82.47 | 85.46 | 177,118 | +1.42(+1.69%) |
Mar 17, 2015 | 83.76 | 84.63 | 83.16 | 84.04 | 228,400 | -0.53(-0.63%) |
Mar 16, 2015 | 84.38 | 85.11 | 83.87 | 84.57 | 233,531 | +0.67(+0.80%) |
Mar 13, 2015 | 85.63 | 85.63 | 82.60 | 83.90 | 184,848 | -1.85(-2.15%) |
Mar 12, 2015 | 84.26 | 85.87 | 83.85 | 85.75 | 199,888 | +2.16(+2.58%) |
Mar 11, 2015 | 82.97 | 83.70 | 82.42 | 83.59 | 181,676 | +0.70(+0.84%) |
Mar 10, 2015 | 83.59 | 84.15 | 82.66 | 82.89 | 255,007 | -1.66(-1.96%) |
Mar 09, 2015 | 84.93 | 85.21 | 84.00 | 84.55 | 140,802 | +0.04(+0.05%) |
Mar 06, 2015 | 84.06 | 84.98 | 84.01 | 84.51 | 193,327 | -0.36(-0.42%) |
Mar 05, 2015 | 84.90 | 85.45 | 84.15 | 84.87 | 152,098 | +0.02(+0.02%) |
Mar 04, 2015 | 85.36 | 85.85 | 83.83 | 84.85 | 344,776 | -1.00(-1.16%) |
Mar 03, 2015 | 86.98 | 87.25 | 85.11 | 85.85 | 343,648 | -1.12(-1.29%) |
Mar 02, 2015 | 84.94 | 87.00 | 84.87 | 86.97 | 278,371 | +2.00(+2.35%) |
Feb 27, 2015 | 84.85 | 85.66 | 84.32 | 84.97 | 260,446 | +0.01(+0.01%) |
Feb 26, 2015 | 83.91 | 85.32 | 83.80 | 84.96 | 224,770 | +0.87(+1.03%) |
Feb 25, 2015 | 82.95 | 84.25 | 82.79 | 84.09 | 235,533 | +0.93(+1.12%) |
Feb 24, 2015 | 82.39 | 83.20 | 81.95 | 83.16 | 187,042 | +0.83(+1.01%) |
Feb 23, 2015 | 82.45 | 82.45 | 81.41 | 82.33 | 230,310 | -0.11(-0.13%) |
Feb 20, 2015 | 81.68 | 82.94 | 80.54 | 82.44 | 143,607 | +0.76(+0.93%) |
Feb 19, 2015 | 81.45 | 82.02 | 81.16 | 81.68 | 196,288 | -0.13(-0.16%) |
Feb 18, 2015 | 81.04 | 82.04 | 81.04 | 81.81 | 175,013 | +0.44(+0.54%) |
Feb 17, 2015 | 81.82 | 82.15 | 80.76 | 81.38 | 222,145 | -0.48(-0.59%) |
Feb 13, 2015 | 80.61 | 81.85 | 81.85 | 81.85 | 223,195 | +1.50(+1.86%) |
Feb 12, 2015 | 78.80 | 80.46 | 78.41 | 80.36 | 162,995 | +1.97(+2.51%) |
Feb 11, 2015 | 77.79 | 78.54 | 77.33 | 78.39 | 128,537 | +0.51(+0.65%) |
Feb 10, 2015 | 78.22 | 78.24 | 77.21 | 77.88 | 164,247 | +0.51(+0.66%) |
Feb 09, 2015 | 77.43 | 78.25 | 76.85 | 77.37 | 245,516 | -0.54(-0.69%) |
Feb 06, 2015 | 78.20 | 79.32 | 77.52 | 77.91 | 181,716 | -0.34(-0.43%) |
Feb 05, 2015 | 77.88 | 79.29 | 77.55 | 78.25 | 205,236 | +0.38(+0.49%) |
Feb 04, 2015 | 76.98 | 78.68 | 76.35 | 77.87 | 203,431 | +0.81(+1.05%) |
Feb 03, 2015 | 76.42 | 77.27 | 75.32 | 77.06 | 374,576 | +0.79(+1.03%) |
Feb 02, 2015 | 72.33 | 76.30 | 72.24 | 76.27 | 586,285 | +5.05(+7.09%) |
Jan 30, 2015 | 76.81 | 76.81 | 70.17 | 71.22 | 953,015 | -6.86(-8.78%) |
Jan 29, 2015 | 78.89 | 79.09 | 76.85 | 78.08 | 266,354 | -0.49(-0.62%) |
Jan 28, 2015 | 79.92 | 80.08 | 78.34 | 78.57 | 483,776 | -0.57(-0.72%) |
Jan 27, 2015 | 77.52 | 79.79 | 77.35 | 79.14 | 371,186 | +0.61(+0.78%) |
Jan 26, 2015 | 78.67 | 78.94 | 77.68 | 78.53 | 229,479 | -0.15(-0.19%) |
Jan 23, 2015 | 79.46 | 79.64 | 78.62 | 78.68 | 195,142 | -0.64(-0.81%) |
Jan 22, 2015 | 78.62 | 80.33 | 77.52 | 79.32 | 337,172 | +1.44(+1.85%) |
Jan 21, 2015 | 74.64 | 78.61 | 74.55 | 77.88 | 382,463 | +4.43(+6.03%) |
Jan 20, 2015 | 73.76 | 74.20 | 71.91 | 73.45 | 138,164 | -0.31(-0.42%) |
Jan 16, 2015 | 71.28 | 73.94 | 71.28 | 73.76 | 165,156 | +2.08(+2.90%) |
Jan 15, 2015 | 72.79 | 73.07 | 70.69 | 71.68 | 147,930 | -0.79(-1.09%) |
Jan 14, 2015 | 71.29 | 73.08 | 71.16 | 72.47 | 159,525 | +0.44(+0.61%) |
Jan 13, 2015 | 71.55 | 73.64 | 71.06 | 72.03 | 157,753 | +1.20(+1.69%) |
Jan 12, 2015 | 71.92 | 72.10 | 70.50 | 70.83 | 157,617 | -0.87(-1.21%) |
Jan 09, 2015 | 72.62 | 72.62 | 71.59 | 71.70 | 135,628 | -0.89(-1.22%) |
Jan 08, 2015 | 70.97 | 72.72 | 70.73 | 72.59 | 353,863 | +2.23(+3.16%) |
Jan 07, 2015 | 70.31 | 70.69 | 69.32 | 70.36 | 161,757 | +0.44(+0.63%) |
Jan 06, 2015 | 71.33 | 71.61 | 69.55 | 69.93 | 154,917 | -1.31(-1.84%) |
Jan 05, 2015 | 71.54 | 72.42 | 70.64 | 71.23 | 171,055 | -0.81(-1.12%) |
Jan 02, 2015 | 72.48 | 73.25 | 71.03 | 72.04 | 116,127 | -0.13(-0.18%) |
Dec 31, 2014 | 73.45 | 72.17 | 72.17 | 72.17 | 127,425 | -0.94(-1.28%) |
Dec 30, 2014 | 73.30 | 73.64 | 72.80 | 73.11 | 60,948 | -0.22(-0.30%) |
Dec 29, 2014 | 72.97 | 73.93 | 72.56 | 73.33 | 71,019 | +0.43(+0.59%) |
Dec 26, 2014 | 73.22 | 73.63 | 72.79 | 72.90 | 73,834 | +0.18(+0.25%) |
Dec 24, 2014 | 72.37 | 72.72 | 72.72 | 72.72 | 59,104 | +0.40(+0.55%) |
Dec 23, 2014 | 71.87 | 72.42 | 71.71 | 72.32 | 149,238 | +0.55(+0.77%) |
Dec 22, 2014 | 71.80 | 72.15 | 71.13 | 71.77 | 147,655 | +0.08(+0.11%) |
Dec 19, 2014 | 70.72 | 71.99 | 70.47 | 71.69 | 406,631 | +0.98(+1.38%) |
Dec 18, 2014 | 69.06 | 70.83 | 68.76 | 70.71 | 510,636 | +2.44(+3.57%) |
Dec 17, 2014 | 67.14 | 68.85 | 66.83 | 68.28 | 502,623 | +0.66(+0.97%) |
Dec 16, 2014 | 69.39 | 69.39 | 67.55 | 67.62 | 486,983 | -2.24(-3.20%) |
Dec 15, 2014 | 71.27 | 71.74 | 69.84 | 69.86 | 216,864 | -1.18(-1.66%) |
Dec 12, 2014 | 71.73 | 72.41 | 70.97 | 71.03 | 119,909 | -1.36(-1.88%) |
Dec 11, 2014 | 72.15 | 73.58 | 72.11 | 72.39 | 115,165 | +0.57(+0.79%) |
Dec 10, 2014 | 72.95 | 73.66 | 71.77 | 71.82 | 147,460 | -1.29(-1.76%) |
Dec 09, 2014 | 71.01 | 73.29 | 71.01 | 73.11 | 214,766 | +1.18(+1.64%) |
Dec 08, 2014 | 73.00 | 73.20 | 71.67 | 71.93 | 135,476 | -1.14(-1.56%) |
Dec 05, 2014 | 72.76 | 73.77 | 72.76 | 73.07 | 110,946 | +0.24(+0.33%) |
Dec 04, 2014 | 73.01 | 73.59 | 72.37 | 72.83 | 99,677 | -0.38(-0.52%) |
Dec 03, 2014 | 72.87 | 73.77 | 72.47 | 73.21 | 119,635 | +0.43(+0.59%) |
Dec 02, 2014 | 72.19 | 73.24 | 71.95 | 72.78 | 120,019 | +0.54(+0.75%) |