Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 84.60 | 85.03 | 84.41 | 84.91 | 53,877 | +0.27(+0.32%) |
Nov 27, 2015 | 84.75 | 84.90 | 84.47 | 84.64 | 68,103 | +0.06(+0.07%) |
Nov 25, 2015 | 84.77 | 84.58 | 84.58 | 84.58 | 31,641 | +0.26(+0.31%) |
Nov 24, 2015 | 84.45 | 84.69 | 84.23 | 84.32 | 8,415 | -0.16(-0.19%) |
Nov 23, 2015 | 84.17 | 84.67 | 83.93 | 84.48 | 22,217 | +0.50(+0.59%) |
Nov 20, 2015 | 84.40 | 84.52 | 83.75 | 83.99 | 31,644 | -0.36(-0.43%) |
Nov 19, 2015 | 84.45 | 84.69 | 84.22 | 84.35 | 239,626 | +0.74(+0.88%) |
Nov 18, 2015 | 83.12 | 83.70 | 83.01 | 83.61 | 13,018 | +0.21(+0.25%) |
Nov 17, 2015 | 82.55 | 83.64 | 82.15 | 83.40 | 38,117 | +0.32(+0.39%) |
Nov 16, 2015 | 83.19 | 83.60 | 82.69 | 83.08 | 29,141 | -0.15(-0.18%) |
Nov 13, 2015 | 82.77 | 83.47 | 82.77 | 83.23 | 32,421 | +0.66(+0.80%) |
Nov 12, 2015 | 82.20 | 82.80 | 82.10 | 82.57 | 20,028 | +0.68(+0.83%) |
Nov 11, 2015 | 81.93 | 82.17 | 81.76 | 81.89 | 28,933 | -0.42(-0.51%) |
Nov 10, 2015 | 82.04 | 82.90 | 81.98 | 82.31 | 23,969 | +0.43(+0.53%) |
Nov 09, 2015 | 81.77 | 82.48 | 81.55 | 81.88 | 66,430 | -0.77(-0.94%) |
Nov 06, 2015 | 83.09 | 83.25 | 82.35 | 82.65 | 97,736 | -1.64(-1.95%) |
Nov 05, 2015 | 84.64 | 84.64 | 83.90 | 84.29 | 77,953 | -0.43(-0.51%) |
Nov 04, 2015 | 84.86 | 85.26 | 84.34 | 84.72 | 41,750 | -0.07(-0.08%) |
Nov 03, 2015 | 85.33 | 85.37 | 84.50 | 84.79 | 55,539 | -0.76(-0.89%) |
Nov 02, 2015 | 85.41 | 85.80 | 85.33 | 85.55 | 116,342 | -0.60(-0.69%) |
Oct 30, 2015 | 85.59 | 86.17 | 85.42 | 86.15 | 112,782 | +0.89(+1.04%) |
Oct 29, 2015 | 86.68 | 86.68 | 85.15 | 85.26 | 55,957 | -1.93(-2.21%) |
Oct 28, 2015 | 87.42 | 87.42 | 86.60 | 87.18 | 66,580 | -0.30(-0.34%) |
Oct 27, 2015 | 87.75 | 88.12 | 87.48 | 87.48 | 25,610 | +0.13(+0.15%) |
Oct 26, 2015 | 87.15 | 87.55 | 87.13 | 87.35 | 57,915 | +0.94(+1.09%) |
Oct 23, 2015 | 86.39 | 86.80 | 86.15 | 86.41 | 38,172 | -0.98(-1.12%) |
Oct 22, 2015 | 87.34 | 87.89 | 86.30 | 87.39 | 66,432 | +0.32(+0.37%) |
Oct 21, 2015 | 86.66 | 87.44 | 86.49 | 87.07 | 17,575 | +1.34(+1.57%) |
Oct 20, 2015 | 85.82 | 86.06 | 85.65 | 85.72 | 21,409 | -0.96(-1.11%) |
Oct 19, 2015 | 87.02 | 87.02 | 86.09 | 86.69 | 36,550 | -0.20(-0.24%) |
Oct 16, 2015 | 87.48 | 87.66 | 86.88 | 86.89 | 110,693 | -0.25(-0.28%) |
Oct 15, 2015 | 87.56 | 87.58 | 86.94 | 87.14 | 83,228 | -0.62(-0.71%) |
Oct 14, 2015 | 86.86 | 87.77 | 86.56 | 87.76 | 63,992 | +1.28(+1.49%) |
Oct 13, 2015 | 86.88 | 86.88 | 86.03 | 86.47 | 50,458 | +0.15(+0.17%) |
Oct 12, 2015 | 86.24 | 86.57 | 86.21 | 86.33 | 13,593 | +0.84(+0.98%) |
Oct 09, 2015 | 85.10 | 85.79 | 85.10 | 85.49 | 31,729 | +0.15(+0.18%) |
Oct 08, 2015 | 86.45 | 86.87 | 84.69 | 85.34 | 44,862 | -0.82(-0.95%) |
Oct 07, 2015 | 86.04 | 86.45 | 85.73 | 86.15 | 16,341 | -0.39(-0.46%) |
Oct 06, 2015 | 85.82 | 86.75 | 85.61 | 86.55 | 51,397 | +0.47(+0.55%) |
Oct 05, 2015 | 86.84 | 87.07 | 85.96 | 86.07 | 46,703 | -1.77(-2.02%) |
Oct 02, 2015 | 88.69 | 89.43 | 87.56 | 87.85 | 327,779 | +0.75(+0.86%) |
Oct 01, 2015 | 87.29 | 87.76 | 86.98 | 87.10 | 74,719 | +0.60(+0.69%) |
Sep 30, 2015 | 86.50 | 86.88 | 86.24 | 86.50 | 217,550 | -0.43(-0.50%) |
Sep 29, 2015 | 86.64 | 87.31 | 86.26 | 86.93 | 76,274 | +0.36(+0.42%) |
Sep 28, 2015 | 85.42 | 86.85 | 85.42 | 86.56 | 43,572 | +1.84(+2.17%) |
Sep 25, 2015 | 84.79 | 85.04 | 84.38 | 84.72 | 55,786 | -0.87(-1.01%) |
Sep 24, 2015 | 86.20 | 86.58 | 85.55 | 85.59 | 66,832 | +0.74(+0.87%) |
Sep 23, 2015 | 84.60 | 85.01 | 84.09 | 84.85 | 34,177 | +0.15(+0.18%) |
Sep 22, 2015 | 84.40 | 85.34 | 83.92 | 84.70 | 61,053 | +1.54(+1.86%) |
Sep 21, 2015 | 84.21 | 84.33 | 82.86 | 83.16 | 83,792 | -1.93(-2.27%) |
Sep 18, 2015 | 84.03 | 85.35 | 84.01 | 85.09 | 170,959 | +1.86(+2.24%) |
Sep 17, 2015 | 81.84 | 83.28 | 81.15 | 83.23 | 35,550 | +1.51(+1.85%) |
Sep 16, 2015 | 81.99 | 82.41 | 81.47 | 81.71 | 89,817 | -0.60(-0.73%) |
Sep 15, 2015 | 84.12 | 84.30 | 82.22 | 82.31 | 53,203 | -2.46(-2.91%) |
Sep 14, 2015 | 85.10 | 85.34 | 84.53 | 84.78 | 11,496 | +0.15(+0.18%) |
Sep 11, 2015 | 84.64 | 85.20 | 84.58 | 84.63 | 97,519 | +0.81(+0.97%) |
Sep 10, 2015 | 84.23 | 84.31 | 83.73 | 83.81 | 26,532 | -0.82(-0.97%) |
Sep 09, 2015 | 82.64 | 84.89 | 82.60 | 84.63 | 123,336 | +0.67(+0.80%) |
Sep 08, 2015 | 84.46 | 84.70 | 83.92 | 83.96 | 61,920 | -1.50(-1.76%) |
Sep 04, 2015 | 85.26 | 85.46 | 85.46 | 85.46 | 57,549 | +1.10(+1.31%) |
Sep 03, 2015 | 84.31 | 84.54 | 83.64 | 84.36 | 37,278 | +0.24(+0.28%) |
Sep 02, 2015 | 84.57 | 85.02 | 83.84 | 84.12 | 139,224 | -1.05(-1.23%) |
Sep 01, 2015 | 84.75 | 85.39 | 84.09 | 85.17 | 158,319 | +0.54(+0.64%) |
Aug 31, 2015 | 86.32 | 86.67 | 84.52 | 84.63 | 64,821 | -0.56(-0.65%) |
Aug 28, 2015 | 86.04 | 86.72 | 85.13 | 85.18 | 121,189 | +0.13(+0.15%) |
Aug 27, 2015 | 85.13 | 86.05 | 84.69 | 85.05 | 95,686 | -0.16(-0.19%) |
Aug 26, 2015 | 86.23 | 86.80 | 84.79 | 85.21 | 189,632 | -2.44(-2.79%) |
Aug 25, 2015 | 87.74 | 88.13 | 86.84 | 87.65 | 231,517 | -2.30(-2.55%) |
Aug 24, 2015 | 90.82 | 92.55 | 89.31 | 89.95 | 345,500 | +0.03(+0.03%) |
Aug 21, 2015 | 89.51 | 90.25 | 88.99 | 89.92 | 123,191 | +0.50(+0.56%) |
Aug 20, 2015 | 88.38 | 89.65 | 88.38 | 89.42 | 99,919 | +1.30(+1.47%) |
Aug 19, 2015 | 86.55 | 88.19 | 86.40 | 88.12 | 137,662 | +1.09(+1.25%) |
Aug 18, 2015 | 87.31 | 87.76 | 86.91 | 87.04 | 31,634 | -0.80(-0.92%) |
Aug 17, 2015 | 88.09 | 88.55 | 87.84 | 87.84 | 29,518 | +0.44(+0.51%) |
Aug 14, 2015 | 86.89 | 87.75 | 86.59 | 87.40 | 42,694 | +0.34(+0.39%) |
Aug 13, 2015 | 87.13 | 87.55 | 86.49 | 87.06 | 54,724 | -0.22(-0.26%) |
Aug 12, 2015 | 88.20 | 88.88 | 87.18 | 87.28 | 80,936 | -0.55(-0.62%) |
Aug 11, 2015 | 87.57 | 88.40 | 87.35 | 87.83 | 39,030 | +1.84(+2.14%) |
Aug 10, 2015 | 86.77 | 86.82 | 85.80 | 85.99 | 84,927 | -1.65(-1.89%) |
Aug 07, 2015 | 86.49 | 87.67 | 86.44 | 87.64 | 46,213 | +1.75(+2.03%) |
Aug 06, 2015 | 85.04 | 85.96 | 85.00 | 85.89 | 28,333 | +1.09(+1.29%) |
Aug 05, 2015 | 84.79 | 84.94 | 84.23 | 84.80 | 77,794 | -0.75(-0.88%) |
Aug 04, 2015 | 86.19 | 86.34 | 85.44 | 85.55 | 49,384 | -0.91(-1.06%) |
Aug 03, 2015 | 85.30 | 86.59 | 85.30 | 86.47 | 122,793 | +1.17(+1.37%) |
Jul 31, 2015 | 85.23 | 85.47 | 84.68 | 85.30 | 58,810 | +0.96(+1.14%) |
Jul 30, 2015 | 83.90 | 84.56 | 83.87 | 84.34 | 16,313 | +0.99(+1.19%) |
Jul 29, 2015 | 83.65 | 83.97 | 83.12 | 83.34 | 21,075 | -0.43(-0.51%) |
Jul 28, 2015 | 83.71 | 84.24 | 83.57 | 83.77 | 45,867 | -0.87(-1.03%) |
Jul 27, 2015 | 84.93 | 84.98 | 84.10 | 84.64 | 30,386 | +0.66(+0.79%) |
Jul 24, 2015 | 84.25 | 84.26 | 83.65 | 83.98 | 57,316 | +0.40(+0.48%) |
Jul 23, 2015 | 82.35 | 83.74 | 82.17 | 83.58 | 62,643 | +1.38(+1.67%) |
Jul 22, 2015 | 81.68 | 82.42 | 81.53 | 82.21 | 62,693 | +0.90(+1.11%) |
Jul 21, 2015 | 80.18 | 81.31 | 80.18 | 81.31 | 13,411 | +0.49(+0.61%) |
Jul 20, 2015 | 80.86 | 81.17 | 80.42 | 80.81 | 25,168 | -0.61(-0.75%) |
Jul 17, 2015 | 80.85 | 81.51 | 80.84 | 81.42 | 90,990 | +0.91(+1.12%) |
Jul 16, 2015 | 79.24 | 80.59 | 79.19 | 80.52 | 52,187 | +1.00(+1.26%) |
Jul 15, 2015 | 78.51 | 79.82 | 78.29 | 79.52 | 46,034 | +1.15(+1.47%) |
Jul 14, 2015 | 78.31 | 78.52 | 77.97 | 78.36 | 93,035 | +0.34(+0.44%) |
Jul 13, 2015 | 77.76 | 78.78 | 77.76 | 78.02 | 58,682 | -0.48(-0.61%) |
Jul 10, 2015 | 78.31 | 79.06 | 78.10 | 78.50 | 150,029 | -1.78(-2.22%) |
Jul 09, 2015 | 80.94 | 81.45 | 80.18 | 80.28 | 92,207 | -2.38(-2.88%) |
Jul 08, 2015 | 82.26 | 82.83 | 81.70 | 82.67 | 99,911 | +1.19(+1.46%) |
Jul 07, 2015 | 81.86 | 82.65 | 81.30 | 81.48 | 121,332 | +1.16(+1.44%) |
Jul 06, 2015 | 79.17 | 80.76 | 79.17 | 80.32 | 48,021 | +1.99(+2.54%) |
Jul 02, 2015 | 78.68 | 78.33 | 78.33 | 78.33 | 48,993 | +0.32(+0.41%) |
Jul 01, 2015 | 78.20 | 78.71 | 77.92 | 78.01 | 75,287 | -1.68(-2.11%) |
Jun 30, 2015 | 79.76 | 80.73 | 79.51 | 79.69 | 72,875 | -0.67(-0.83%) |
Jun 29, 2015 | 78.20 | 80.86 | 78.20 | 80.36 | 67,270 | +2.93(+3.78%) |
Jun 26, 2015 | 78.11 | 78.11 | 77.13 | 77.43 | 35,781 | -1.17(-1.49%) |
Jun 25, 2015 | 78.73 | 79.14 | 78.32 | 78.60 | 37,684 | -0.41(-0.52%) |
Jun 24, 2015 | 78.51 | 79.13 | 78.36 | 79.02 | 24,365 | +0.98(+1.25%) |
Jun 23, 2015 | 77.65 | 78.77 | 77.65 | 78.04 | 44,572 | -0.72(-0.92%) |
Jun 22, 2015 | 79.71 | 80.01 | 78.69 | 78.76 | 46,791 | -2.28(-2.81%) |
Jun 19, 2015 | 80.17 | 81.22 | 80.17 | 81.04 | 28,815 | +1.42(+1.78%) |
Jun 18, 2015 | 79.45 | 79.63 | 78.79 | 79.63 | 32,900 | -0.65(-0.81%) |
Jun 17, 2015 | 80.76 | 80.76 | 79.56 | 80.27 | 48,709 | -0.88(-1.08%) |
Jun 16, 2015 | 80.71 | 81.16 | 80.32 | 81.15 | 27,258 | +0.74(+0.92%) |
Jun 15, 2015 | 81.22 | 81.36 | 80.08 | 80.41 | 31,676 | +0.09(+0.11%) |
Jun 12, 2015 | 79.94 | 81.24 | 79.93 | 80.32 | 41,320 | +0.17(+0.21%) |
Jun 11, 2015 | 78.96 | 80.29 | 78.61 | 80.15 | 79,359 | +2.43(+3.13%) |
Jun 10, 2015 | 78.17 | 78.44 | 77.53 | 77.72 | 83,948 | -1.05(-1.33%) |
Jun 09, 2015 | 79.39 | 79.39 | 78.35 | 78.77 | 64,050 | -1.18(-1.48%) |
Jun 08, 2015 | 80.51 | 80.51 | 79.65 | 79.95 | 44,794 | -0.10(-0.13%) |
Jun 05, 2015 | 80.49 | 81.16 | 79.78 | 80.05 | 125,801 | -1.33(-1.63%) |
Jun 04, 2015 | 80.49 | 81.54 | 80.20 | 81.38 | 119,523 | +1.51(+1.89%) |
Jun 03, 2015 | 80.98 | 80.98 | 79.53 | 79.87 | 156,500 | -1.92(-2.35%) |
Jun 02, 2015 | 82.65 | 82.65 | 81.44 | 81.79 | 51,807 | -1.85(-2.21%) |
Jun 01, 2015 | 84.48 | 84.80 | 83.02 | 83.64 | 73,844 | -1.22(-1.44%) |
May 29, 2015 | 85.23 | 85.78 | 84.59 | 84.86 | 102,283 | +0.38(+0.45%) |
May 28, 2015 | 84.46 | 84.75 | 84.20 | 84.48 | 43,695 | -0.11(-0.13%) |
May 27, 2015 | 84.20 | 84.77 | 83.54 | 84.59 | 42,975 | +0.29(+0.34%) |
May 26, 2015 | 82.69 | 84.42 | 82.67 | 84.30 | 48,628 | +2.04(+2.48%) |
May 22, 2015 | 82.49 | 82.26 | 82.26 | 82.26 | 39,928 | +0.11(+0.14%) |
May 21, 2015 | 81.26 | 82.44 | 81.23 | 82.14 | 31,201 | +1.57(+1.94%) |
May 20, 2015 | 80.59 | 81.19 | 79.98 | 80.57 | 48,201 | +0.23(+0.29%) |
May 19, 2015 | 80.05 | 81.55 | 79.93 | 80.34 | 73,147 | -1.14(-1.40%) |
May 18, 2015 | 82.02 | 82.14 | 81.27 | 81.49 | 79,958 | -1.80(-2.16%) |
May 15, 2015 | 82.32 | 83.80 | 82.13 | 83.28 | 67,460 | +2.29(+2.83%) |
May 14, 2015 | 80.88 | 81.67 | 80.61 | 80.99 | 106,869 | +0.22(+0.28%) |
May 13, 2015 | 82.64 | 82.64 | 80.48 | 80.77 | 166,199 | -1.12(-1.37%) |
May 12, 2015 | 81.30 | 82.64 | 80.80 | 81.89 | 199,184 | +0.17(+0.20%) |
May 11, 2015 | 83.80 | 83.80 | 81.60 | 81.72 | 120,611 | -2.92(-3.45%) |
May 08, 2015 | 85.40 | 85.67 | 84.45 | 84.64 | 90,997 | +0.29(+0.34%) |
May 07, 2015 | 83.54 | 84.54 | 83.52 | 84.36 | 207,378 | +1.76(+2.13%) |
May 06, 2015 | 84.16 | 84.23 | 82.46 | 82.59 | 181,409 | -2.30(-2.71%) |
May 05, 2015 | 85.04 | 85.20 | 83.88 | 84.89 | 251,507 | -0.37(-0.43%) |
May 04, 2015 | 86.42 | 86.97 | 85.04 | 85.26 | 171,193 | -1.09(-1.26%) |
May 01, 2015 | 87.06 | 87.33 | 86.01 | 86.35 | 211,105 | -1.72(-1.95%) |
Apr 30, 2015 | 87.11 | 88.23 | 86.56 | 88.06 | 458,402 | +0.16(+0.18%) |
Apr 29, 2015 | 87.86 | 88.60 | 87.42 | 87.91 | 150,525 | -1.60(-1.79%) |
Apr 28, 2015 | 90.41 | 90.83 | 89.50 | 89.51 | 71,748 | -1.81(-1.98%) |
Apr 27, 2015 | 91.23 | 91.80 | 90.64 | 91.32 | 67,036 | -0.11(-0.13%) |
Apr 24, 2015 | 91.08 | 91.62 | 90.92 | 91.44 | 106,305 | +0.76(+0.84%) |
Apr 23, 2015 | 90.17 | 90.97 | 89.98 | 90.67 | 40,952 | +0.50(+0.56%) |
Apr 22, 2015 | 91.73 | 91.73 | 90.03 | 90.17 | 181,186 | -1.90(-2.07%) |
Apr 21, 2015 | 92.68 | 92.68 | 91.85 | 92.08 | 42,218 | -0.48(-0.52%) |
Apr 20, 2015 | 93.33 | 93.49 | 92.28 | 92.56 | 74,639 | -1.20(-1.28%) |
Apr 17, 2015 | 92.07 | 94.16 | 92.07 | 93.76 | 125,695 | +1.29(+1.40%) |
Apr 16, 2015 | 93.43 | 93.43 | 91.89 | 92.46 | 83,298 | -0.63(-0.68%) |
Apr 15, 2015 | 93.52 | 93.84 | 92.91 | 93.10 | 36,512 | +0.01(+0.02%) |
Apr 14, 2015 | 93.41 | 94.35 | 92.97 | 93.08 | 59,299 | +0.59(+0.64%) |
Apr 13, 2015 | 91.98 | 92.61 | 91.90 | 92.49 | 49,613 | +0.45(+0.49%) |
Apr 10, 2015 | 92.93 | 93.07 | 92.03 | 92.04 | 77,595 | -0.16(-0.17%) |
Apr 09, 2015 | 93.66 | 93.66 | 91.65 | 92.20 | 89,212 | -1.57(-1.67%) |
Apr 08, 2015 | 93.76 | 94.05 | 92.70 | 93.76 | 116,559 | -0.04(-0.04%) |
Apr 07, 2015 | 92.77 | 93.90 | 92.58 | 93.80 | 118,975 | +1.19(+1.29%) |
Apr 06, 2015 | 93.99 | 94.20 | 92.32 | 92.61 | 107,004 | -1.00(-1.07%) |
Apr 02, 2015 | 94.84 | 93.61 | 93.61 | 93.61 | 94,744 | -1.39(-1.46%) |
Apr 01, 2015 | 94.05 | 95.30 | 94.05 | 95.00 | 213,942 | +1.70(+1.82%) |
Mar 31, 2015 | 92.91 | 93.63 | 92.61 | 93.30 | 109,166 | +0.31(+0.33%) |
Mar 30, 2015 | 93.58 | 93.73 | 92.87 | 93.00 | 37,580 | -0.55(-0.59%) |
Mar 27, 2015 | 92.70 | 94.06 | 92.70 | 93.55 | 51,648 | +1.37(+1.49%) |
Mar 26, 2015 | 93.79 | 93.79 | 91.76 | 92.18 | 467,364 | -2.03(-2.16%) |
Mar 25, 2015 | 95.52 | 95.55 | 94.12 | 94.21 | 64,316 | -1.09(-1.15%) |
Mar 24, 2015 | 94.58 | 95.35 | 94.24 | 95.30 | 84,992 | +1.14(+1.21%) |
Mar 23, 2015 | 94.46 | 94.86 | 93.57 | 94.17 | 114,756 | -0.17(-0.18%) |
Mar 20, 2015 | 93.90 | 94.58 | 93.78 | 94.34 | 243,653 | +0.66(+0.70%) |
Mar 19, 2015 | 93.88 | 94.13 | 93.05 | 93.68 | 86,954 | -0.54(-0.57%) |
Mar 18, 2015 | 92.63 | 94.25 | 90.88 | 94.22 | 280,132 | +2.67(+2.92%) |
Mar 17, 2015 | 91.03 | 91.60 | 90.72 | 91.55 | 170,956 | +1.22(+1.35%) |
Mar 16, 2015 | 90.40 | 90.63 | 89.79 | 90.33 | 115,035 | +1.14(+1.27%) |
Mar 13, 2015 | 89.39 | 90.22 | 89.19 | 89.19 | 107,726 | -0.39(-0.44%) |
Mar 12, 2015 | 90.60 | 90.81 | 89.21 | 89.59 | 80,408 | -0.14(-0.16%) |
Mar 11, 2015 | 88.84 | 89.98 | 88.74 | 89.73 | 84,714 | +0.98(+1.11%) |
Mar 10, 2015 | 88.32 | 88.89 | 88.15 | 88.74 | 280,966 | +1.62(+1.85%) |
Mar 09, 2015 | 87.04 | 87.16 | 86.52 | 87.13 | 174,722 | +1.07(+1.25%) |
Mar 06, 2015 | 87.31 | 87.31 | 85.18 | 86.05 | 429,032 | -2.75(-3.10%) |
Mar 05, 2015 | 89.07 | 89.42 | 88.41 | 88.81 | 75,745 | -0.18(-0.20%) |
Mar 04, 2015 | 89.56 | 88.92 | 88.79 | 88.99 | 113,394 | +0.06(+0.07%) |
Mar 03, 2015 | 89.64 | 89.96 | 88.91 | 88.92 | 99,523 | -0.59(-0.65%) |
Mar 02, 2015 | 91.84 | 91.90 | 89.46 | 89.51 | 173,926 | -2.47(-2.68%) |
Feb 27, 2015 | 91.48 | 92.33 | 90.89 | 91.97 | 204,844 | +0.79(+0.87%) |
Feb 26, 2015 | 92.40 | 92.90 | 90.97 | 91.18 | 79,716 | -1.71(-1.84%) |
Feb 25, 2015 | 92.22 | 93.17 | 91.75 | 92.89 | 136,474 | +0.69(+0.74%) |
Feb 24, 2015 | 90.40 | 92.46 | 89.82 | 92.20 | 116,209 | +1.57(+1.73%) |
Feb 23, 2015 | 89.69 | 90.80 | 89.69 | 90.63 | 79,082 | +1.55(+1.74%) |
Feb 20, 2015 | 89.44 | 90.76 | 88.62 | 89.08 | 471,776 | +0.44(+0.49%) |
Feb 19, 2015 | 89.34 | 89.96 | 88.64 | 88.64 | 79,604 | -1.05(-1.17%) |
Feb 18, 2015 | 89.49 | 90.35 | 89.09 | 89.69 | 206,794 | +0.93(+1.04%) |
Feb 17, 2015 | 90.25 | 90.59 | 88.41 | 88.77 | 347,230 | -1.92(-2.11%) |
Feb 13, 2015 | 92.04 | 90.68 | 90.68 | 90.68 | 145,515 | -1.32(-1.44%) |
Feb 12, 2015 | 92.10 | 93.10 | 92.00 | 92.00 | 90,957 | -0.59(-0.63%) |
Feb 11, 2015 | 92.20 | 92.90 | 91.36 | 92.59 | 121,798 | +0.35(+0.38%) |
Feb 10, 2015 | 92.72 | 92.88 | 91.97 | 92.24 | 189,313 | -1.32(-1.41%) |
Feb 09, 2015 | 94.40 | 94.57 | 93.35 | 93.56 | 151,072 | +0.17(+0.18%) |
Feb 06, 2015 | 94.85 | 95.18 | 93.09 | 93.39 | 2,408,964 | -2.72(-2.83%) |
Feb 05, 2015 | 96.81 | 97.06 | 95.87 | 96.11 | 251,126 | -1.45(-1.49%) |
Feb 04, 2015 | 96.36 | 97.78 | 95.91 | 97.56 | 311,777 | -0.06(-0.06%) |
Feb 03, 2015 | 98.59 | 98.70 | 97.31 | 97.61 | 299,523 | -2.98(-2.96%) |
Feb 02, 2015 | 100.64 | 101.09 | 99.70 | 100.59 | 238,980 | -0.61(-0.60%) |
Jan 30, 2015 | 100.69 | 101.43 | 99.71 | 101.20 | 174,623 | +2.39(+2.42%) |
Jan 29, 2015 | 99.91 | 99.91 | 98.23 | 98.81 | 152,507 | -0.83(-0.83%) |
Jan 28, 2015 | 97.91 | 100.35 | 97.58 | 99.64 | 178,503 | +2.09(+2.15%) |
Jan 27, 2015 | 98.61 | 98.77 | 96.66 | 97.55 | 140,625 | +0.16(+0.16%) |
Jan 26, 2015 | 97.52 | 97.89 | 96.73 | 97.39 | 140,192 | +0.15(+0.15%) |
Jan 23, 2015 | 96.87 | 97.73 | 96.49 | 97.24 | 128,048 | +1.79(+1.88%) |
Jan 22, 2015 | 96.61 | 96.69 | 94.52 | 95.45 | 1,031,348 | -0.82(-0.85%) |
Jan 21, 2015 | 98.29 | 98.49 | 95.77 | 96.27 | 244,760 | -1.50(-1.54%) |
Jan 20, 2015 | 96.75 | 97.97 | 96.56 | 97.77 | 137,893 | +2.06(+2.15%) |
Jan 16, 2015 | 96.89 | 97.51 | 95.70 | 95.71 | 176,403 | -1.84(-1.89%) |
Jan 15, 2015 | 95.68 | 97.77 | 95.36 | 97.56 | 371,604 | +2.14(+2.25%) |
Jan 14, 2015 | 96.30 | 96.89 | 95.31 | 95.41 | 1,009,067 | +1.00(+1.06%) |
Jan 13, 2015 | 94.08 | 95.23 | 93.71 | 94.41 | 167,396 | -0.20(-0.21%) |
Jan 12, 2015 | 93.84 | 95.05 | 93.71 | 94.61 | 200,101 | +0.99(+1.05%) |
Jan 09, 2015 | 91.85 | 93.63 | 91.48 | 93.63 | 115,966 | +1.24(+1.35%) |
Jan 08, 2015 | 93.22 | 93.22 | 92.06 | 92.38 | 182,913 | -1.72(-1.83%) |
Jan 07, 2015 | 93.53 | 94.68 | 92.92 | 94.10 | 159,360 | -0.09(-0.10%) |
Jan 06, 2015 | 93.64 | 95.22 | 92.62 | 94.20 | 538,095 | +2.01(+2.18%) |
Jan 05, 2015 | 91.08 | 92.48 | 90.84 | 92.19 | 658,498 | +1.97(+2.18%) |
Jan 02, 2015 | 89.09 | 90.40 | 88.78 | 90.22 | 197,084 | +1.64(+1.86%) |
Dec 31, 2014 | 88.98 | 88.58 | 88.58 | 88.58 | 86,889 | -0.02(-0.02%) |
Dec 30, 2014 | 88.79 | 89.08 | 88.46 | 88.60 | 97,951 | +0.49(+0.55%) |
Dec 29, 2014 | 87.83 | 88.47 | 87.57 | 88.12 | 109,262 | +1.12(+1.29%) |
Dec 26, 2014 | 87.25 | 87.48 | 86.85 | 86.99 | 30,633 | +0.55(+0.64%) |
Dec 24, 2014 | 85.77 | 86.44 | 86.44 | 86.44 | 42,815 | +0.47(+0.55%) |
Dec 23, 2014 | 88.54 | 88.62 | 85.96 | 85.97 | 117,225 | -2.54(-2.87%) |
Dec 22, 2014 | 87.96 | 88.52 | 87.81 | 88.52 | 72,752 | +0.21(+0.24%) |
Dec 19, 2014 | 86.97 | 88.30 | 86.74 | 88.30 | 89,146 | +1.37(+1.58%) |
Dec 18, 2014 | 87.59 | 87.67 | 86.55 | 86.93 | 292,502 | -1.89(-2.13%) |
Dec 17, 2014 | 89.29 | 89.67 | 87.68 | 88.82 | 169,015 | -0.90(-1.00%) |
Dec 16, 2014 | 89.71 | 90.04 | 88.72 | 89.72 | 112,238 | +1.36(+1.54%) |
Dec 15, 2014 | 87.97 | 88.94 | 87.66 | 88.36 | 214,121 | -0.01(-0.01%) |
Dec 12, 2014 | 87.70 | 88.61 | 87.30 | 88.37 | 653,399 | +1.82(+2.10%) |
Dec 11, 2014 | 85.86 | 86.80 | 85.29 | 86.55 | 545,710 | +0.41(+0.48%) |
Dec 10, 2014 | 85.35 | 86.57 | 85.30 | 86.14 | 102,812 | +0.93(+1.09%) |
Dec 09, 2014 | 85.65 | 86.17 | 85.13 | 85.22 | 92,500 | +0.56(+0.66%) |
Dec 08, 2014 | 83.87 | 84.82 | 83.56 | 84.66 | 58,268 | +1.39(+1.67%) |
Dec 05, 2014 | 83.57 | 83.57 | 82.54 | 83.27 | 37,420 | -0.32(-0.38%) |
Dec 04, 2014 | 82.99 | 83.80 | 82.49 | 83.58 | 95,452 | +0.78(+0.94%) |
Dec 03, 2014 | 82.40 | 82.93 | 82.03 | 82.81 | 32,363 | +0.49(+0.59%) |
Dec 02, 2014 | 83.59 | 83.59 | 82.20 | 82.32 | 312,731 | -1.24(-1.49%) |