Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 85.81 | 87.30 | 85.50 | 87.29 | 7,990,897 | +0.87(+1.01%) |
Nov 27, 2015 | 85.57 | 86.89 | 85.57 | 86.42 | 1,131,332 | +0.56(+0.65%) |
Nov 25, 2015 | 84.62 | 85.86 | 85.86 | 85.86 | 1,628,700 | +1.55(+1.84%) |
Nov 24, 2015 | 83.75 | 84.47 | 83.38 | 84.31 | 1,113,362 | -0.09(-0.11%) |
Nov 23, 2015 | 84.05 | 84.60 | 83.49 | 84.40 | 1,286,915 | -0.05(-0.06%) |
Nov 20, 2015 | 84.05 | 85.11 | 83.45 | 84.45 | 1,309,629 | +0.85(+1.02%) |
Nov 19, 2015 | 81.05 | 83.84 | 80.91 | 83.60 | 1,631,083 | +2.17(+2.66%) |
Nov 18, 2015 | 82.25 | 82.68 | 80.56 | 81.43 | 1,855,147 | -1.16(-1.40%) |
Nov 17, 2015 | 81.86 | 83.25 | 81.58 | 82.59 | 1,033,106 | +1.16(+1.42%) |
Nov 16, 2015 | 81.00 | 81.64 | 80.31 | 81.43 | 1,092,163 | +0.60(+0.74%) |
Nov 13, 2015 | 81.90 | 82.67 | 80.75 | 80.83 | 1,052,251 | -1.51(-1.83%) |
Nov 12, 2015 | 81.93 | 83.25 | 81.41 | 82.34 | 970,834 | +0.23(+0.28%) |
Nov 11, 2015 | 83.10 | 83.23 | 81.93 | 82.11 | 732,888 | -0.42(-0.51%) |
Nov 10, 2015 | 81.71 | 82.75 | 81.71 | 82.53 | 1,147,408 | +0.77(+0.94%) |
Nov 09, 2015 | 82.84 | 83.20 | 80.68 | 81.76 | 1,344,125 | -1.91(-2.28%) |
Nov 06, 2015 | 81.93 | 83.79 | 81.22 | 83.67 | 1,877,757 | +1.87(+2.29%) |
Nov 05, 2015 | 83.39 | 83.40 | 81.49 | 81.80 | 1,808,260 | -2.00(-2.39%) |
Nov 04, 2015 | 84.59 | 84.98 | 83.65 | 83.80 | 1,085,666 | -0.59(-0.70%) |
Nov 03, 2015 | 84.10 | 84.74 | 83.61 | 84.39 | 1,139,335 | +0.02(+0.02%) |
Nov 02, 2015 | 85.41 | 85.62 | 83.62 | 84.37 | 1,654,855 | -0.57(-0.67%) |
Oct 30, 2015 | 85.00 | 85.10 | 84.64 | 84.94 | 1,270,737 | +0.26(+0.31%) |
Oct 29, 2015 | 84.40 | 85.02 | 84.08 | 84.68 | 1,326,689 | -0.13(-0.15%) |
Oct 28, 2015 | 83.48 | 85.14 | 83.03 | 84.81 | 2,530,464 | +1.79(+2.16%) |
Oct 27, 2015 | 80.58 | 83.04 | 80.52 | 83.02 | 1,870,779 | +2.04(+2.52%) |
Oct 26, 2015 | 82.23 | 82.23 | 77.74 | 80.98 | 2,674,059 | +0.55(+0.68%) |
Oct 23, 2015 | 81.32 | 82.50 | 79.40 | 80.43 | 3,019,897 | -1.61(-1.96%) |
Oct 22, 2015 | 80.56 | 82.34 | 80.06 | 82.04 | 1,211,865 | +1.86(+2.32%) |
Oct 21, 2015 | 81.99 | 81.99 | 80.08 | 80.18 | 1,628,996 | -1.13(-1.39%) |
Oct 20, 2015 | 80.65 | 81.55 | 80.58 | 81.31 | 876,627 | +0.72(+0.89%) |
Oct 19, 2015 | 81.00 | 81.00 | 80.26 | 80.59 | 1,106,794 | -0.31(-0.38%) |
Oct 16, 2015 | 80.04 | 81.02 | 79.73 | 80.90 | 1,257,260 | +1.18(+1.48%) |
Oct 15, 2015 | 78.82 | 80.14 | 78.61 | 79.72 | 1,135,807 | +1.17(+1.49%) |
Oct 14, 2015 | 78.81 | 79.54 | 78.28 | 78.55 | 1,185,213 | -0.48(-0.61%) |
Oct 13, 2015 | 80.02 | 80.24 | 78.99 | 79.03 | 808,903 | -1.12(-1.40%) |
Oct 12, 2015 | 79.63 | 80.43 | 79.21 | 80.15 | 506,168 | +0.67(+0.84%) |
Oct 09, 2015 | 79.60 | 80.77 | 78.70 | 79.48 | 1,079,290 | -0.21(-0.26%) |
Oct 08, 2015 | 79.49 | 80.05 | 78.75 | 79.69 | 979,856 | -0.30(-0.38%) |
Oct 07, 2015 | 80.60 | 80.91 | 79.46 | 79.99 | 1,213,005 | -0.38(-0.47%) |
Oct 06, 2015 | 82.18 | 82.41 | 78.47 | 80.37 | 1,547,984 | -1.99(-2.42%) |
Oct 05, 2015 | 80.71 | 82.94 | 80.33 | 82.36 | 1,532,374 | +1.84(+2.29%) |
Oct 02, 2015 | 79.38 | 80.56 | 78.63 | 80.52 | 1,905,179 | +0.57(+0.71%) |
Oct 01, 2015 | 79.64 | 80.20 | 79.08 | 79.95 | 1,967,712 | +0.62(+0.78%) |
Sep 30, 2015 | 79.24 | 79.70 | 77.63 | 79.33 | 1,292,494 | +0.52(+0.66%) |
Sep 29, 2015 | 78.48 | 79.22 | 78.11 | 78.81 | 1,159,251 | +0.30(+0.38%) |
Sep 28, 2015 | 79.15 | 79.59 | 78.28 | 78.51 | 963,526 | -1.13(-1.42%) |
Sep 25, 2015 | 80.13 | 80.44 | 79.20 | 79.64 | 958,841 | +0.27(+0.34%) |
Sep 24, 2015 | 79.35 | 79.55 | 78.71 | 79.37 | 1,821,597 | -0.72(-0.90%) |
Sep 23, 2015 | 79.60 | 80.79 | 79.59 | 80.09 | 770,336 | +0.04(+0.05%) |
Sep 22, 2015 | 79.98 | 80.47 | 79.35 | 80.05 | 1,044,212 | -0.54(-0.67%) |
Sep 21, 2015 | 80.46 | 81.25 | 79.80 | 80.59 | 1,027,920 | +0.69(+0.86%) |
Sep 18, 2015 | 78.87 | 80.09 | 78.69 | 79.90 | 1,190,728 | +0.33(+0.41%) |
Sep 17, 2015 | 79.65 | 80.34 | 79.30 | 79.57 | 744,019 | +0.03(+0.04%) |
Sep 16, 2015 | 79.17 | 79.81 | 78.60 | 79.54 | 741,339 | +0.03(+0.04%) |
Sep 15, 2015 | 78.65 | 79.80 | 78.60 | 79.51 | 861,120 | +0.85(+1.08%) |
Sep 14, 2015 | 79.13 | 79.36 | 78.11 | 78.66 | 651,093 | -0.52(-0.66%) |
Sep 11, 2015 | 78.50 | 79.43 | 77.92 | 79.18 | 986,201 | +0.45(+0.57%) |
Sep 10, 2015 | 77.45 | 79.13 | 77.45 | 78.73 | 975,246 | +1.00(+1.29%) |
Sep 09, 2015 | 79.02 | 79.19 | 77.50 | 77.73 | 898,439 | -0.56(-0.72%) |
Sep 08, 2015 | 78.53 | 78.85 | 77.28 | 78.29 | 934,658 | +0.68(+0.88%) |
Sep 04, 2015 | 76.99 | 77.61 | 77.61 | 77.61 | 1,479,300 | -0.48(-0.61%) |
Sep 03, 2015 | 78.93 | 78.94 | 77.92 | 78.09 | 1,108,740 | -0.26(-0.33%) |
Sep 02, 2015 | 77.58 | 78.37 | 77.10 | 78.35 | 1,647,774 | +1.11(+1.44%) |
Sep 01, 2015 | 76.74 | 78.23 | 76.31 | 77.24 | 2,065,755 | -0.77(-0.99%) |
Aug 31, 2015 | 78.28 | 78.61 | 77.60 | 78.01 | 1,358,502 | -0.85(-1.08%) |
Aug 28, 2015 | 79.36 | 79.77 | 78.26 | 78.86 | 1,179,433 | -0.75(-0.94%) |
Aug 27, 2015 | 79.83 | 80.62 | 78.28 | 79.61 | 1,775,204 | +0.09(+0.11%) |
Aug 26, 2015 | 79.85 | 80.14 | 77.64 | 79.52 | 2,006,152 | +1.92(+2.47%) |
Aug 25, 2015 | 76.97 | 78.65 | 75.19 | 77.60 | 3,000,835 | +2.81(+3.76%) |
Aug 24, 2015 | 72.26 | 77.20 | 65.90 | 74.79 | 2,483,719 | -2.11(-2.74%) |
Aug 21, 2015 | 78.61 | 80.00 | 76.86 | 76.90 | 1,606,801 | -2.99(-3.74%) |
Aug 20, 2015 | 80.55 | 80.94 | 79.65 | 79.89 | 1,141,373 | -1.25(-1.54%) |
Aug 19, 2015 | 81.88 | 82.04 | 80.89 | 81.14 | 561,638 | -1.40(-1.70%) |
Aug 18, 2015 | 82.18 | 82.99 | 81.94 | 82.54 | 1,048,914 | +0.33(+0.40%) |
Aug 17, 2015 | 80.55 | 82.30 | 80.06 | 82.21 | 1,133,829 | +1.39(+1.72%) |
Aug 14, 2015 | 79.94 | 80.99 | 79.90 | 80.82 | 688,058 | +0.33(+0.41%) |
Aug 13, 2015 | 80.53 | 81.11 | 80.24 | 80.49 | 705,761 | -0.29(-0.36%) |
Aug 12, 2015 | 80.36 | 81.23 | 80.03 | 80.78 | 1,055,615 | -0.51(-0.63%) |
Aug 11, 2015 | 81.91 | 82.54 | 80.13 | 81.29 | 1,318,748 | -1.30(-1.57%) |
Aug 10, 2015 | 81.60 | 82.97 | 81.30 | 82.59 | 1,344,067 | +1.73(+2.14%) |
Aug 07, 2015 | 81.49 | 81.54 | 80.05 | 80.86 | 793,210 | -0.39(-0.48%) |
Aug 06, 2015 | 82.05 | 82.99 | 81.23 | 81.25 | 1,811,772 | -0.93(-1.13%) |
Aug 05, 2015 | 81.40 | 82.86 | 81.25 | 82.18 | 1,284,684 | +0.55(+0.67%) |
Aug 04, 2015 | 79.60 | 81.91 | 79.28 | 81.63 | 1,847,274 | +1.81(+2.27%) |
Aug 03, 2015 | 80.81 | 80.81 | 79.35 | 79.82 | 904,985 | -0.95(-1.18%) |
Jul 31, 2015 | 80.73 | 83.30 | 79.97 | 80.77 | 1,360,255 | +0.69(+0.86%) |
Jul 30, 2015 | 81.24 | 81.24 | 79.99 | 80.08 | 1,790,690 | -1.27(-1.56%) |
Jul 29, 2015 | 82.31 | 82.59 | 80.79 | 81.35 | 1,868,195 | -1.34(-1.62%) |
Jul 28, 2015 | 82.16 | 83.04 | 81.64 | 82.69 | 1,463,836 | +0.47(+0.57%) |
Jul 27, 2015 | 82.59 | 83.50 | 81.91 | 82.22 | 1,199,478 | -1.33(-1.59%) |
Jul 24, 2015 | 83.47 | 84.28 | 82.72 | 83.55 | 1,269,526 | -0.55(-0.65%) |
Jul 23, 2015 | 84.49 | 85.54 | 84.04 | 84.10 | 2,337,056 | -0.13(-0.15%) |
Jul 22, 2015 | 84.44 | 86.71 | 82.19 | 84.23 | 5,769,443 | +5.49(+6.97%) |
Jul 21, 2015 | 76.88 | 78.96 | 76.88 | 78.74 | 3,629,257 | +1.72(+2.23%) |
Jul 20, 2015 | 78.23 | 78.60 | 76.82 | 77.02 | 2,699,449 | -0.98(-1.26%) |
Jul 17, 2015 | 78.93 | 79.26 | 77.14 | 78.00 | 3,144,611 | -0.65(-0.83%) |
Jul 16, 2015 | 79.78 | 79.79 | 78.37 | 78.65 | 2,571,275 | -1.38(-1.72%) |
Jul 15, 2015 | 80.30 | 80.49 | 79.76 | 80.03 | 1,361,235 | -0.09(-0.11%) |
Jul 14, 2015 | 79.95 | 80.72 | 79.91 | 80.12 | 1,523,756 | +0.18(+0.23%) |
Jul 13, 2015 | 80.86 | 81.97 | 79.83 | 79.94 | 2,559,468 | -0.96(-1.19%) |
Jul 10, 2015 | 81.29 | 81.82 | 80.10 | 80.90 | 2,055,040 | +0.24(+0.30%) |
Jul 09, 2015 | 79.70 | 81.18 | 79.42 | 80.66 | 1,995,732 | +1.96(+2.49%) |
Jul 08, 2015 | 78.87 | 79.34 | 78.50 | 78.70 | 1,512,143 | -0.66(-0.83%) |
Jul 07, 2015 | 79.86 | 80.07 | 78.67 | 79.36 | 1,611,124 | -0.43(-0.54%) |
Jul 06, 2015 | 79.52 | 80.36 | 79.13 | 79.79 | 1,016,927 | -0.52(-0.65%) |
Jul 02, 2015 | 79.88 | 80.31 | 80.31 | 80.31 | 994,300 | +0.10(+0.12%) |
Jul 01, 2015 | 80.20 | 80.75 | 79.74 | 80.21 | 1,169,319 | +0.66(+0.83%) |
Jun 30, 2015 | 78.64 | 80.18 | 78.40 | 79.55 | 1,500,439 | +1.33(+1.70%) |
Jun 29, 2015 | 78.99 | 79.39 | 78.12 | 78.22 | 1,214,366 | -1.44(-1.81%) |
Jun 26, 2015 | 80.71 | 80.91 | 79.44 | 79.66 | 1,591,398 | -1.07(-1.33%) |
Jun 25, 2015 | 81.93 | 81.97 | 80.51 | 80.73 | 1,539,304 | -0.81(-0.99%) |
Jun 24, 2015 | 83.13 | 83.13 | 80.94 | 81.54 | 2,005,623 | -1.62(-1.95%) |
Jun 23, 2015 | 84.46 | 84.59 | 83.10 | 83.16 | 1,215,190 | -0.78(-0.93%) |
Jun 22, 2015 | 84.69 | 84.82 | 83.67 | 83.94 | 729,928 | +0.21(+0.25%) |
Jun 19, 2015 | 84.77 | 85.20 | 83.68 | 83.73 | 1,095,774 | -0.97(-1.15%) |
Jun 18, 2015 | 84.34 | 85.08 | 84.05 | 84.70 | 1,260,715 | +0.74(+0.88%) |
Jun 17, 2015 | 83.84 | 84.36 | 83.37 | 83.96 | 1,503,802 | +0.47(+0.56%) |
Jun 16, 2015 | 82.88 | 83.75 | 82.62 | 83.49 | 760,075 | +0.67(+0.81%) |
Jun 15, 2015 | 83.12 | 83.53 | 82.10 | 82.82 | 1,243,960 | -0.89(-1.06%) |
Jun 12, 2015 | 84.60 | 84.85 | 83.47 | 83.71 | 875,867 | -1.07(-1.26%) |
Jun 11, 2015 | 85.00 | 85.31 | 84.55 | 84.78 | 751,426 | +0.01(+0.01%) |
Jun 10, 2015 | 84.12 | 84.97 | 83.83 | 84.77 | 862,669 | +1.18(+1.41%) |
Jun 09, 2015 | 83.94 | 83.94 | 82.55 | 83.59 | 925,845 | +0.38(+0.46%) |
Jun 08, 2015 | 83.98 | 84.25 | 82.94 | 83.21 | 822,724 | -0.58(-0.69%) |
Jun 05, 2015 | 83.90 | 84.57 | 82.94 | 83.79 | 1,258,067 | +0.13(+0.16%) |
Jun 04, 2015 | 83.76 | 84.24 | 83.18 | 83.66 | 989,217 | -0.04(-0.05%) |
Jun 03, 2015 | 84.23 | 84.23 | 83.39 | 83.70 | 1,353,592 | +0.07(+0.08%) |
Jun 02, 2015 | 84.61 | 84.66 | 83.36 | 83.63 | 1,278,637 | -1.05(-1.24%) |
Jun 01, 2015 | 85.44 | 85.44 | 84.09 | 84.68 | 861,307 | -0.04(-0.05%) |
May 29, 2015 | 85.30 | 85.30 | 83.63 | 84.72 | 934,077 | -0.47(-0.55%) |
May 28, 2015 | 83.74 | 85.79 | 83.50 | 85.19 | 1,702,123 | +1.35(+1.61%) |
May 27, 2015 | 84.24 | 84.52 | 82.23 | 83.84 | 3,340,709 | -1.94(-2.26%) |
May 26, 2015 | 87.20 | 87.20 | 85.57 | 85.78 | 1,341,548 | -1.44(-1.65%) |
May 22, 2015 | 86.55 | 87.22 | 87.22 | 87.22 | 607,500 | +0.52(+0.60%) |
May 21, 2015 | 87.34 | 87.34 | 86.44 | 86.70 | 717,149 | -0.66(-0.76%) |
May 20, 2015 | 86.86 | 87.90 | 86.50 | 87.36 | 1,001,475 | +0.53(+0.61%) |
May 19, 2015 | 87.11 | 87.34 | 86.65 | 86.83 | 740,879 | +0.12(+0.14%) |
May 18, 2015 | 86.58 | 86.90 | 85.11 | 86.71 | 1,055,679 | -0.15(-0.17%) |
May 15, 2015 | 88.42 | 88.49 | 86.82 | 86.86 | 763,855 | -1.17(-1.33%) |
May 14, 2015 | 86.93 | 88.07 | 86.90 | 88.03 | 776,683 | +1.13(+1.30%) |
May 13, 2015 | 86.69 | 87.13 | 86.02 | 86.90 | 957,974 | +0.89(+1.03%) |
May 12, 2015 | 85.85 | 86.60 | 85.61 | 86.01 | 979,458 | -0.24(-0.28%) |
May 11, 2015 | 84.94 | 86.45 | 84.64 | 86.25 | 1,106,484 | +0.55(+0.64%) |
May 08, 2015 | 86.04 | 87.01 | 85.68 | 85.70 | 1,124,377 | +0.69(+0.81%) |
May 07, 2015 | 84.34 | 85.35 | 84.07 | 85.01 | 691,752 | +0.47(+0.56%) |
May 06, 2015 | 84.55 | 84.72 | 83.85 | 84.54 | 1,056,988 | +0.44(+0.52%) |
May 05, 2015 | 83.57 | 84.38 | 83.09 | 84.11 | 1,502,569 | +0.12(+0.14%) |
May 04, 2015 | 84.28 | 84.68 | 83.98 | 83.99 | 2,060,508 | +0.04(+0.05%) |
May 01, 2015 | 83.77 | 84.51 | 83.51 | 83.95 | 2,280,010 | +0.47(+0.56%) |
Apr 30, 2015 | 85.38 | 86.09 | 83.40 | 83.48 | 1,890,619 | -2.24(-2.61%) |
Apr 29, 2015 | 87.00 | 87.68 | 85.42 | 85.72 | 1,303,587 | -1.60(-1.83%) |
Apr 28, 2015 | 87.63 | 87.79 | 86.87 | 87.32 | 673,293 | -0.06(-0.07%) |
Apr 27, 2015 | 87.99 | 88.14 | 87.08 | 87.38 | 883,629 | -0.17(-0.19%) |
Apr 24, 2015 | 87.46 | 87.93 | 87.02 | 87.55 | 780,529 | +0.43(+0.49%) |
Apr 23, 2015 | 86.91 | 87.69 | 86.37 | 87.12 | 1,085,905 | -0.05(-0.06%) |
Apr 22, 2015 | 87.09 | 87.50 | 86.39 | 87.17 | 1,117,487 | +0.48(+0.55%) |
Apr 21, 2015 | 87.50 | 88.18 | 85.90 | 86.69 | 2,175,491 | +0.81(+0.94%) |
Apr 20, 2015 | 83.00 | 86.92 | 82.77 | 85.88 | 3,091,148 | +4.13(+5.05%) |
Apr 17, 2015 | 83.60 | 83.97 | 81.25 | 81.75 | 2,488,425 | -3.01(-3.55%) |
Apr 16, 2015 | 84.70 | 85.27 | 84.38 | 84.76 | 1,275,074 | +0.14(+0.17%) |
Apr 15, 2015 | 83.98 | 84.84 | 83.47 | 84.62 | 948,507 | +0.85(+1.01%) |
Apr 14, 2015 | 83.00 | 83.80 | 82.94 | 83.77 | 1,219,683 | +0.86(+1.04%) |
Apr 13, 2015 | 85.17 | 85.35 | 82.73 | 82.91 | 1,604,148 | -2.02(-2.37%) |
Apr 10, 2015 | 85.59 | 85.77 | 84.52 | 84.92 | 1,104,488 | -0.22(-0.25%) |
Apr 09, 2015 | 85.37 | 85.61 | 84.29 | 85.14 | 913,071 | -0.08(-0.09%) |
Apr 08, 2015 | 83.62 | 85.24 | 83.61 | 85.22 | 857,625 | +1.23(+1.46%) |
Apr 07, 2015 | 83.25 | 84.43 | 83.10 | 83.99 | 610,334 | +1.15(+1.39%) |
Apr 06, 2015 | 81.71 | 83.46 | 81.59 | 82.84 | 621,781 | +0.35(+0.42%) |
Apr 02, 2015 | 81.80 | 82.49 | 82.49 | 82.49 | 580,700 | +0.62(+0.76%) |
Apr 01, 2015 | 81.82 | 82.33 | 81.22 | 81.87 | 733,870 | -0.10(-0.12%) |
Mar 31, 2015 | 83.25 | 83.47 | 81.97 | 81.97 | 692,186 | -1.51(-1.81%) |
Mar 30, 2015 | 82.99 | 83.81 | 82.43 | 83.48 | 819,473 | +1.12(+1.35%) |
Mar 27, 2015 | 82.37 | 82.59 | 81.75 | 82.36 | 665,471 | +0.17(+0.21%) |
Mar 26, 2015 | 80.69 | 82.37 | 80.50 | 82.19 | 1,283,767 | +0.81(+1.00%) |
Mar 25, 2015 | 84.30 | 84.49 | 81.13 | 81.38 | 871,024 | -2.40(-2.86%) |
Mar 24, 2015 | 84.89 | 85.24 | 83.70 | 83.78 | 832,746 | -0.91(-1.07%) |
Mar 23, 2015 | 85.38 | 85.46 | 84.52 | 84.69 | 722,114 | -0.43(-0.51%) |
Mar 20, 2015 | 86.00 | 86.00 | 85.08 | 85.12 | 1,437,715 | +0.16(+0.19%) |
Mar 19, 2015 | 84.68 | 85.60 | 84.40 | 84.96 | 1,470,679 | +0.36(+0.43%) |
Mar 18, 2015 | 83.44 | 85.14 | 82.92 | 84.60 | 937,085 | +1.14(+1.37%) |
Mar 17, 2015 | 82.59 | 83.69 | 82.59 | 83.46 | 564,851 | +0.37(+0.45%) |
Mar 16, 2015 | 81.30 | 83.27 | 81.26 | 83.09 | 1,049,975 | +1.87(+2.30%) |
Mar 13, 2015 | 80.96 | 81.42 | 80.42 | 81.22 | 1,082,924 | -0.24(-0.29%) |
Mar 12, 2015 | 81.76 | 82.24 | 81.16 | 81.46 | 967,629 | -0.17(-0.21%) |
Mar 11, 2015 | 81.99 | 82.55 | 81.53 | 81.63 | 763,246 | -0.40(-0.49%) |
Mar 10, 2015 | 81.89 | 82.56 | 81.75 | 82.03 | 1,126,923 | -0.40(-0.49%) |
Mar 09, 2015 | 82.23 | 82.60 | 81.27 | 82.43 | 783,201 | +0.44(+0.53%) |
Mar 06, 2015 | 83.16 | 83.60 | 81.89 | 82.00 | 802,929 | -1.15(-1.38%) |
Mar 05, 2015 | 82.27 | 83.21 | 81.83 | 83.14 | 707,084 | +0.67(+0.82%) |
Mar 04, 2015 | 83.21 | 83.22 | 82.10 | 82.47 | 781,632 | -0.75(-0.90%) |
Mar 03, 2015 | 84.20 | 84.45 | 83.13 | 83.22 | 714,208 | -1.13(-1.34%) |
Mar 02, 2015 | 83.37 | 84.39 | 82.93 | 84.35 | 1,197,791 | +0.86(+1.03%) |
Feb 27, 2015 | 83.86 | 84.18 | 83.23 | 83.49 | 889,391 | -0.42(-0.50%) |
Feb 26, 2015 | 83.32 | 84.58 | 83.04 | 83.91 | 1,067,139 | +0.53(+0.64%) |
Feb 25, 2015 | 82.95 | 83.86 | 82.95 | 83.38 | 955,042 | +0.54(+0.65%) |
Feb 24, 2015 | 82.65 | 83.23 | 82.16 | 82.84 | 1,810,637 | +0.45(+0.55%) |
Feb 23, 2015 | 82.48 | 82.69 | 81.87 | 82.39 | 683,559 | -0.09(-0.11%) |
Feb 20, 2015 | 82.22 | 82.56 | 81.73 | 82.48 | 716,776 | +0.38(+0.46%) |
Feb 19, 2015 | 81.41 | 82.31 | 81.05 | 82.10 | 806,335 | +0.81(+1.00%) |
Feb 18, 2015 | 80.62 | 81.55 | 80.62 | 81.29 | 842,138 | +0.55(+0.68%) |
Feb 17, 2015 | 80.89 | 80.99 | 80.22 | 80.74 | 904,412 | +0.41(+0.51%) |
Feb 13, 2015 | 79.05 | 80.33 | 80.33 | 80.33 | 1,233,000 | +2.13(+2.72%) |
Feb 12, 2015 | 78.59 | 78.60 | 77.92 | 78.20 | 1,768,774 | +1.02(+1.32%) |
Feb 11, 2015 | 77.06 | 77.62 | 77.01 | 77.18 | 1,530,385 | +0.22(+0.29%) |
Feb 10, 2015 | 76.46 | 77.01 | 76.05 | 76.96 | 2,453,733 | +0.79(+1.04%) |
Feb 09, 2015 | 76.30 | 76.81 | 75.82 | 76.17 | 2,312,500 | -0.55(-0.72%) |
Feb 06, 2015 | 77.91 | 78.21 | 76.58 | 76.72 | 1,800,736 | -0.52(-0.67%) |
Feb 05, 2015 | 77.03 | 77.94 | 76.87 | 77.24 | 1,358,151 | +0.40(+0.52%) |
Feb 04, 2015 | 77.00 | 77.63 | 76.71 | 76.84 | 1,449,147 | -0.57(-0.74%) |
Feb 03, 2015 | 77.00 | 77.56 | 76.63 | 77.41 | 2,765,045 | +0.91(+1.19%) |
Feb 02, 2015 | 77.15 | 77.15 | 75.35 | 76.50 | 2,098,743 | -0.67(-0.87%) |
Jan 30, 2015 | 78.00 | 78.00 | 76.79 | 77.17 | 1,592,571 | -1.33(-1.69%) |
Jan 29, 2015 | 78.62 | 80.80 | 77.35 | 78.50 | 2,892,607 | +1.42(+1.84%) |
Jan 28, 2015 | 79.79 | 79.79 | 77.00 | 77.08 | 2,241,777 | -2.11(-2.66%) |
Jan 27, 2015 | 79.41 | 80.25 | 78.52 | 79.19 | 1,168,917 | -0.84(-1.05%) |
Jan 26, 2015 | 80.12 | 80.20 | 78.91 | 80.03 | 885,566 | -0.03(-0.04%) |
Jan 23, 2015 | 79.50 | 81.07 | 79.50 | 80.06 | 1,339,815 | +0.07(+0.09%) |
Jan 22, 2015 | 79.16 | 80.24 | 77.42 | 79.99 | 1,228,274 | -0.68(-0.84%) |
Jan 21, 2015 | 80.37 | 80.83 | 79.75 | 80.67 | 1,169,689 | +0.48(+0.60%) |
Jan 20, 2015 | 81.52 | 81.57 | 80.06 | 80.19 | 1,391,211 | -0.62(-0.77%) |
Jan 16, 2015 | 79.04 | 80.92 | 78.70 | 80.81 | 930,277 | +1.81(+2.29%) |
Jan 15, 2015 | 79.88 | 80.49 | 78.69 | 79.00 | 1,077,349 | -0.66(-0.83%) |
Jan 14, 2015 | 78.59 | 79.83 | 78.50 | 79.66 | 766,559 | +0.19(+0.24%) |
Jan 13, 2015 | 80.78 | 81.51 | 79.16 | 79.47 | 1,640,669 | -1.21(-1.50%) |
Jan 12, 2015 | 81.12 | 81.12 | 79.61 | 80.68 | 1,188,781 | +0.10(+0.12%) |
Jan 09, 2015 | 80.90 | 81.05 | 80.28 | 80.58 | 1,168,752 | +0.05(+0.06%) |
Jan 08, 2015 | 78.95 | 80.60 | 78.88 | 80.53 | 1,566,748 | +1.94(+2.47%) |
Jan 07, 2015 | 78.33 | 79.03 | 77.77 | 78.59 | 751,676 | +0.64(+0.82%) |
Jan 06, 2015 | 78.96 | 78.96 | 77.10 | 77.95 | 1,642,428 | -0.06(-0.08%) |
Jan 05, 2015 | 78.35 | 78.58 | 77.65 | 78.01 | 721,108 | -0.45(-0.57%) |
Jan 02, 2015 | 78.78 | 79.24 | 78.02 | 78.46 | 569,187 | -0.11(-0.14%) |
Dec 31, 2014 | 79.12 | 78.57 | 78.57 | 78.57 | 434,500 | -0.54(-0.68%) |
Dec 30, 2014 | 79.63 | 79.99 | 78.79 | 79.11 | 357,929 | -0.50(-0.63%) |
Dec 29, 2014 | 79.42 | 80.00 | 79.36 | 79.61 | 527,082 | -0.45(-0.56%) |
Dec 26, 2014 | 80.46 | 80.61 | 80.01 | 80.06 | 319,979 | -0.38(-0.47%) |
Dec 24, 2014 | 80.29 | 80.44 | 80.44 | 80.44 | 333,800 | +0.51(+0.64%) |
Dec 23, 2014 | 79.80 | 80.23 | 79.23 | 79.93 | 1,052,826 | +0.13(+0.16%) |
Dec 22, 2014 | 78.46 | 80.11 | 78.44 | 79.80 | 2,142,893 | +1.47(+1.88%) |
Dec 19, 2014 | 78.18 | 79.04 | 77.81 | 78.33 | 1,818,672 | +0.04(+0.05%) |
Dec 18, 2014 | 78.27 | 78.41 | 77.77 | 78.29 | 1,268,832 | +1.18(+1.53%) |
Dec 17, 2014 | 76.63 | 77.67 | 75.67 | 77.11 | 1,953,367 | +1.74(+2.31%) |
Dec 16, 2014 | 76.67 | 76.77 | 75.32 | 75.37 | 1,192,273 | -1.22(-1.59%) |
Dec 15, 2014 | 76.80 | 77.34 | 75.81 | 76.59 | 1,078,293 | -0.09(-0.12%) |
Dec 12, 2014 | 76.82 | 77.72 | 76.52 | 76.68 | 692,187 | -1.06(-1.37%) |
Dec 11, 2014 | 77.45 | 78.78 | 77.32 | 77.75 | 957,602 | +0.51(+0.65%) |
Dec 10, 2014 | 77.48 | 78.53 | 77.19 | 77.24 | 1,225,601 | -0.23(-0.30%) |
Dec 09, 2014 | 76.84 | 77.95 | 76.78 | 77.47 | 1,069,185 | -0.07(-0.09%) |
Dec 08, 2014 | 77.43 | 77.99 | 76.97 | 77.54 | 887,732 | +0.13(+0.17%) |
Dec 05, 2014 | 77.28 | 77.81 | 76.86 | 77.41 | 883,607 | +0.48(+0.62%) |
Dec 04, 2014 | 76.59 | 77.33 | 76.57 | 76.93 | 449,685 | +0.07(+0.09%) |
Dec 03, 2014 | 76.88 | 77.54 | 75.86 | 76.86 | 842,505 | +0.24(+0.31%) |
Dec 02, 2014 | 76.65 | 76.94 | 76.31 | 76.62 | 592,813 | +0.03(+0.04%) |