Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 100.44 | 100.63 | 99.44 | 99.47 | 1,215,166 | -0.97(-0.96%) |
Nov 27, 2015 | 100.05 | 100.81 | 100.03 | 100.44 | 343,775 | +0.16(+0.16%) |
Nov 25, 2015 | 100.03 | 100.28 | 100.28 | 100.28 | 596,673 | +0.42(+0.42%) |
Nov 24, 2015 | 100.03 | 100.27 | 99.66 | 99.87 | 822,862 | -0.46(-0.45%) |
Nov 23, 2015 | 99.18 | 100.43 | 99.15 | 100.32 | 660,463 | +1.21(+1.22%) |
Nov 20, 2015 | 100.02 | 100.14 | 99.03 | 99.11 | 787,073 | -0.38(-0.38%) |
Nov 19, 2015 | 99.09 | 99.91 | 99.06 | 99.49 | 887,851 | +0.58(+0.59%) |
Nov 18, 2015 | 97.62 | 98.97 | 97.35 | 98.91 | 825,270 | +1.45(+1.49%) |
Nov 17, 2015 | 97.58 | 98.06 | 97.10 | 97.46 | 649,457 | -0.07(-0.07%) |
Nov 16, 2015 | 96.90 | 97.54 | 96.43 | 97.53 | 907,308 | +0.90(+0.94%) |
Nov 13, 2015 | 97.44 | 97.98 | 96.16 | 96.62 | 1,191,111 | -0.87(-0.89%) |
Nov 12, 2015 | 98.40 | 98.85 | 97.47 | 97.50 | 1,037,518 | -1.27(-1.29%) |
Nov 11, 2015 | 98.20 | 99.55 | 98.20 | 98.77 | 929,221 | +0.91(+0.93%) |
Nov 10, 2015 | 97.29 | 98.14 | 97.14 | 97.86 | 1,126,576 | +0.32(+0.33%) |
Nov 09, 2015 | 97.59 | 97.70 | 96.56 | 97.54 | 1,217,992 | -0.32(-0.33%) |
Nov 06, 2015 | 98.93 | 99.02 | 97.13 | 97.86 | 1,055,368 | -1.55(-1.56%) |
Nov 05, 2015 | 99.17 | 99.58 | 98.48 | 99.41 | 1,528,549 | +0.02(+0.02%) |
Nov 04, 2015 | 99.67 | 99.86 | 98.99 | 99.39 | 1,344,668 | -0.34(-0.35%) |
Nov 03, 2015 | 100.23 | 100.57 | 99.51 | 99.74 | 1,256,221 | -0.86(-0.85%) |
Nov 02, 2015 | 100.00 | 101.83 | 98.76 | 100.59 | 2,430,797 | +3.01(+3.08%) |
Oct 30, 2015 | 98.21 | 98.55 | 97.42 | 97.58 | 2,380,271 | -0.62(-0.64%) |
Oct 29, 2015 | 97.92 | 98.30 | 97.23 | 98.21 | 905,054 | +0.07(+0.07%) |
Oct 28, 2015 | 97.88 | 98.46 | 97.22 | 98.14 | 1,045,745 | +0.59(+0.61%) |
Oct 27, 2015 | 97.54 | 97.92 | 97.33 | 97.54 | 915,187 | -0.12(-0.12%) |
Oct 26, 2015 | 98.07 | 98.33 | 97.50 | 97.67 | 1,023,533 | -0.35(-0.36%) |
Oct 23, 2015 | 98.61 | 99.10 | 97.72 | 98.02 | 1,106,814 | -0.28(-0.28%) |
Oct 22, 2015 | 97.72 | 98.52 | 97.60 | 98.30 | 1,342,774 | +1.22(+1.26%) |
Oct 21, 2015 | 97.36 | 98.16 | 96.98 | 97.07 | 1,001,864 | -0.02(-0.02%) |
Oct 20, 2015 | 96.82 | 97.25 | 96.63 | 97.09 | 612,989 | +0.29(+0.30%) |
Oct 19, 2015 | 96.95 | 97.13 | 96.12 | 96.80 | 1,036,313 | -0.16(-0.16%) |
Oct 16, 2015 | 96.08 | 97.01 | 95.77 | 96.96 | 1,022,492 | +1.38(+1.45%) |
Oct 15, 2015 | 96.13 | 96.40 | 95.38 | 95.58 | 1,283,757 | -0.06(-0.06%) |
Oct 14, 2015 | 96.02 | 96.36 | 95.27 | 95.63 | 816,547 | -0.24(-0.25%) |
Oct 13, 2015 | 95.82 | 96.42 | 95.27 | 95.87 | 884,032 | -0.16(-0.17%) |
Oct 12, 2015 | 96.00 | 96.63 | 95.83 | 96.03 | 919,150 | +0.18(+0.19%) |
Oct 09, 2015 | 95.74 | 96.23 | 95.57 | 95.85 | 935,224 | +0.27(+0.28%) |
Oct 08, 2015 | 94.68 | 95.67 | 94.22 | 95.58 | 1,048,784 | +0.94(+0.99%) |
Oct 07, 2015 | 94.38 | 95.18 | 94.10 | 94.64 | 1,172,874 | +0.52(+0.55%) |
Oct 06, 2015 | 94.02 | 94.70 | 93.46 | 94.12 | 1,534,590 | -0.02(-0.03%) |
Oct 05, 2015 | 93.48 | 94.36 | 93.13 | 94.14 | 2,654,742 | +1.15(+1.24%) |
Oct 02, 2015 | 90.71 | 93.03 | 90.71 | 92.99 | 1,607,496 | +1.23(+1.34%) |
Oct 01, 2015 | 91.88 | 92.20 | 91.15 | 91.76 | 1,550,636 | -0.12(-0.13%) |
Sep 30, 2015 | 91.86 | 92.40 | 91.65 | 91.88 | 1,602,842 | +0.77(+0.85%) |
Sep 29, 2015 | 90.62 | 91.31 | 90.16 | 91.11 | 1,535,897 | +0.28(+0.31%) |
Sep 28, 2015 | 92.07 | 92.44 | 90.78 | 90.83 | 1,070,890 | -1.61(-1.75%) |
Sep 25, 2015 | 91.38 | 92.98 | 91.11 | 92.44 | 1,370,711 | +1.85(+2.05%) |
Sep 24, 2015 | 90.41 | 91.08 | 90.17 | 90.59 | 1,524,964 | -0.35(-0.38%) |
Sep 23, 2015 | 90.44 | 91.04 | 90.29 | 90.94 | 545,345 | +0.45(+0.49%) |
Sep 22, 2015 | 90.38 | 90.64 | 89.67 | 90.49 | 829,375 | -0.54(-0.59%) |
Sep 21, 2015 | 90.67 | 91.35 | 90.61 | 91.03 | 827,225 | +0.80(+0.89%) |
Sep 18, 2015 | 90.10 | 90.87 | 89.91 | 90.23 | 1,790,866 | -0.49(-0.54%) |
Sep 17, 2015 | 90.43 | 91.85 | 90.30 | 90.72 | 935,632 | +0.40(+0.44%) |
Sep 16, 2015 | 88.83 | 90.68 | 88.79 | 90.33 | 1,292,668 | +1.57(+1.77%) |
Sep 15, 2015 | 87.59 | 89.06 | 87.42 | 88.75 | 1,073,144 | +1.34(+1.54%) |
Sep 14, 2015 | 87.32 | 87.53 | 86.80 | 87.41 | 1,243,355 | +0.06(+0.06%) |
Sep 11, 2015 | 86.65 | 87.40 | 86.29 | 87.35 | 932,114 | +0.33(+0.38%) |
Sep 10, 2015 | 86.98 | 87.80 | 86.50 | 87.02 | 723,912 | +0.02(+0.02%) |
Sep 09, 2015 | 89.07 | 89.36 | 86.81 | 87.00 | 786,590 | -1.76(-1.98%) |
Sep 08, 2015 | 88.09 | 88.78 | 87.75 | 88.76 | 772,285 | +1.60(+1.83%) |
Sep 04, 2015 | 87.40 | 87.16 | 87.16 | 87.16 | 908,118 | -1.38(-1.56%) |
Sep 03, 2015 | 88.28 | 88.94 | 88.17 | 88.55 | 884,236 | +0.73(+0.83%) |
Sep 02, 2015 | 87.23 | 87.89 | 86.97 | 87.81 | 932,586 | +1.27(+1.47%) |
Sep 01, 2015 | 87.00 | 87.58 | 86.11 | 86.54 | 1,112,982 | -1.87(-2.11%) |
Aug 31, 2015 | 88.52 | 88.72 | 88.07 | 88.41 | 985,863 | -0.41(-0.47%) |
Aug 28, 2015 | 88.32 | 88.84 | 87.91 | 88.82 | 689,023 | +0.21(+0.23%) |
Aug 27, 2015 | 88.21 | 89.05 | 87.19 | 88.62 | 983,251 | +1.08(+1.24%) |
Aug 26, 2015 | 86.61 | 87.75 | 85.36 | 87.54 | 1,276,506 | +2.05(+2.40%) |
Aug 25, 2015 | 88.30 | 88.91 | 85.35 | 85.48 | 1,600,264 | -1.65(-1.89%) |
Aug 24, 2015 | 86.67 | 88.90 | 84.30 | 87.13 | 2,206,219 | -3.51(-3.87%) |
Aug 21, 2015 | 91.50 | 92.03 | 90.57 | 90.64 | 1,667,192 | -1.39(-1.51%) |
Aug 20, 2015 | 92.04 | 92.78 | 91.69 | 92.03 | 802,691 | -0.34(-0.37%) |
Aug 19, 2015 | 92.76 | 93.05 | 92.02 | 92.37 | 1,022,701 | -0.67(-0.72%) |
Aug 18, 2015 | 93.07 | 93.61 | 92.90 | 93.04 | 588,685 | -0.41(-0.44%) |
Aug 17, 2015 | 93.43 | 93.71 | 92.66 | 93.45 | 564,569 | -0.09(-0.09%) |
Aug 14, 2015 | 92.81 | 93.77 | 92.46 | 93.54 | 768,732 | +0.91(+0.98%) |
Aug 13, 2015 | 92.70 | 93.12 | 92.34 | 92.63 | 1,349,653 | -0.28(-0.30%) |
Aug 12, 2015 | 92.95 | 93.29 | 91.56 | 92.91 | 973,624 | -0.67(-0.71%) |
Aug 11, 2015 | 92.65 | 93.62 | 92.65 | 93.58 | 922,492 | +0.49(+0.53%) |
Aug 10, 2015 | 94.14 | 94.31 | 92.90 | 93.09 | 1,534,819 | -0.92(-0.98%) |
Aug 07, 2015 | 94.95 | 95.23 | 93.75 | 94.01 | 1,612,996 | -0.94(-0.99%) |
Aug 06, 2015 | 94.88 | 95.23 | 94.24 | 94.95 | 1,206,191 | +0.36(+0.38%) |
Aug 05, 2015 | 93.33 | 94.68 | 92.94 | 94.59 | 1,595,219 | +1.66(+1.79%) |
Aug 04, 2015 | 91.45 | 93.16 | 91.15 | 92.93 | 2,434,856 | +1.47(+1.61%) |
Aug 03, 2015 | 88.66 | 91.46 | 88.13 | 91.46 | 1,880,209 | +2.43(+2.73%) |
Jul 31, 2015 | 89.45 | 89.54 | 88.88 | 89.02 | 1,231,918 | -0.07(-0.08%) |
Jul 30, 2015 | 88.57 | 89.38 | 88.22 | 89.09 | 800,081 | +0.02(+0.03%) |
Jul 29, 2015 | 88.54 | 89.39 | 88.37 | 89.07 | 865,631 | +0.40(+0.45%) |
Jul 28, 2015 | 88.19 | 88.77 | 87.98 | 88.67 | 732,416 | +0.52(+0.60%) |
Jul 27, 2015 | 87.48 | 88.18 | 87.29 | 88.15 | 789,886 | +0.38(+0.44%) |
Jul 24, 2015 | 87.83 | 88.35 | 87.64 | 87.77 | 574,814 | -0.20(-0.23%) |
Jul 23, 2015 | 88.14 | 88.45 | 87.64 | 87.96 | 544,934 | -0.28(-0.32%) |
Jul 22, 2015 | 87.80 | 88.33 | 87.74 | 88.24 | 979,070 | +0.48(+0.54%) |
Jul 21, 2015 | 88.14 | 88.16 | 87.57 | 87.77 | 752,516 | -0.20(-0.23%) |
Jul 20, 2015 | 87.24 | 88.03 | 87.00 | 87.96 | 582,379 | +0.75(+0.86%) |
Jul 17, 2015 | 87.44 | 87.50 | 86.96 | 87.22 | 627,162 | -0.50(-0.57%) |
Jul 16, 2015 | 86.87 | 87.93 | 86.58 | 87.71 | 1,006,419 | +1.03(+1.19%) |
Jul 15, 2015 | 85.86 | 86.78 | 85.80 | 86.68 | 789,014 | +0.90(+1.05%) |
Jul 14, 2015 | 85.97 | 86.40 | 85.50 | 85.78 | 1,098,011 | -0.04(-0.05%) |
Jul 13, 2015 | 85.54 | 85.96 | 85.21 | 85.82 | 896,087 | +0.79(+0.93%) |
Jul 10, 2015 | 84.89 | 85.39 | 84.85 | 85.03 | 570,315 | +0.68(+0.81%) |
Jul 09, 2015 | 86.49 | 86.49 | 84.30 | 84.35 | 644,269 | -0.47(-0.55%) |
Jul 08, 2015 | 85.39 | 85.72 | 84.74 | 84.82 | 848,938 | -0.57(-0.67%) |
Jul 07, 2015 | 84.01 | 85.49 | 83.75 | 85.39 | 1,022,131 | +1.72(+2.06%) |
Jul 06, 2015 | 83.77 | 83.98 | 83.28 | 83.66 | 2,271,258 | -0.14(-0.17%) |
Jul 02, 2015 | 84.46 | 83.81 | 83.81 | 83.81 | 735,572 | -0.58(-0.69%) |
Jul 01, 2015 | 82.37 | 84.46 | 82.34 | 84.39 | 1,464,011 | +2.24(+2.73%) |
Jun 30, 2015 | 83.22 | 83.24 | 82.04 | 82.15 | 915,458 | -0.41(-0.50%) |
Jun 29, 2015 | 84.07 | 84.41 | 82.52 | 82.56 | 689,172 | -2.04(-2.41%) |
Jun 26, 2015 | 84.03 | 84.63 | 84.00 | 84.60 | 905,667 | +0.71(+0.85%) |
Jun 25, 2015 | 83.72 | 83.93 | 83.46 | 83.88 | 757,427 | +0.22(+0.26%) |
Jun 24, 2015 | 84.33 | 84.55 | 83.66 | 83.66 | 516,597 | -0.61(-0.72%) |
Jun 23, 2015 | 84.42 | 84.79 | 84.17 | 84.27 | 561,766 | -0.23(-0.27%) |
Jun 22, 2015 | 84.47 | 84.97 | 84.11 | 84.50 | 685,054 | +0.20(+0.23%) |
Jun 19, 2015 | 84.16 | 84.71 | 83.96 | 84.30 | 1,141,223 | -0.08(-0.09%) |
Jun 18, 2015 | 83.86 | 84.74 | 83.50 | 84.38 | 803,813 | +0.75(+0.90%) |
Jun 17, 2015 | 83.22 | 83.80 | 83.19 | 83.63 | 504,669 | +0.49(+0.59%) |
Jun 16, 2015 | 82.53 | 83.28 | 82.41 | 83.14 | 609,906 | +0.83(+1.01%) |
Jun 15, 2015 | 82.69 | 82.69 | 81.95 | 82.31 | 783,346 | -0.58(-0.70%) |
Jun 12, 2015 | 83.39 | 83.51 | 82.77 | 82.89 | 689,653 | -0.64(-0.77%) |
Jun 11, 2015 | 84.22 | 84.30 | 83.31 | 83.53 | 928,297 | -0.66(-0.79%) |
Jun 10, 2015 | 83.73 | 84.51 | 83.62 | 84.19 | 785,747 | +0.85(+1.02%) |
Jun 09, 2015 | 83.11 | 83.74 | 82.83 | 83.34 | 1,090,185 | +0.15(+0.18%) |
Jun 08, 2015 | 83.71 | 83.98 | 82.85 | 83.19 | 1,214,113 | -0.50(-0.59%) |
Jun 05, 2015 | 83.89 | 84.12 | 83.45 | 83.69 | 1,335,931 | -0.54(-0.64%) |
Jun 04, 2015 | 84.31 | 85.11 | 84.12 | 84.22 | 989,157 | -0.39(-0.46%) |
Jun 03, 2015 | 84.40 | 84.63 | 84.00 | 84.61 | 730,025 | +0.20(+0.23%) |
Jun 02, 2015 | 85.16 | 85.19 | 84.18 | 84.41 | 807,870 | -0.81(-0.95%) |
Jun 01, 2015 | 85.35 | 85.50 | 84.53 | 85.22 | 620,851 | +0.20(+0.23%) |
May 29, 2015 | 86.14 | 86.32 | 84.90 | 85.02 | 1,848,486 | -1.00(-1.17%) |
May 28, 2015 | 86.29 | 86.77 | 85.69 | 86.02 | 1,105,220 | -0.51(-0.58%) |
May 27, 2015 | 86.03 | 86.74 | 85.73 | 86.53 | 734,562 | +0.46(+0.53%) |
May 26, 2015 | 86.72 | 86.84 | 85.95 | 86.07 | 737,779 | -0.63(-0.73%) |
May 22, 2015 | 86.62 | 86.70 | 86.70 | 86.70 | 617,556 | +0.01(+0.01%) |
May 21, 2015 | 86.93 | 87.21 | 86.45 | 86.70 | 732,777 | -0.47(-0.54%) |
May 20, 2015 | 87.13 | 87.68 | 86.83 | 87.17 | 811,236 | -0.01(-0.01%) |
May 19, 2015 | 86.48 | 87.26 | 86.17 | 87.18 | 759,826 | +0.69(+0.79%) |
May 18, 2015 | 86.23 | 86.78 | 86.08 | 86.49 | 643,294 | +0.25(+0.29%) |
May 15, 2015 | 85.80 | 86.34 | 85.80 | 86.24 | 675,700 | +0.58(+0.67%) |
May 14, 2015 | 85.09 | 85.84 | 84.82 | 85.66 | 778,361 | +1.01(+1.19%) |
May 13, 2015 | 84.87 | 85.62 | 84.56 | 84.65 | 875,592 | -0.24(-0.28%) |
May 12, 2015 | 84.49 | 85.12 | 84.02 | 84.89 | 878,545 | +0.43(+0.50%) |
May 11, 2015 | 84.77 | 85.21 | 84.46 | 84.46 | 650,826 | -0.51(-0.59%) |
May 08, 2015 | 85.29 | 85.57 | 84.45 | 84.97 | 837,454 | +0.39(+0.46%) |
May 07, 2015 | 84.20 | 84.93 | 83.77 | 84.58 | 1,086,380 | +0.49(+0.58%) |
May 06, 2015 | 83.73 | 84.13 | 83.26 | 84.09 | 1,299,738 | +0.59(+0.71%) |
May 05, 2015 | 84.41 | 84.60 | 83.36 | 83.50 | 1,436,419 | -0.62(-0.73%) |
May 04, 2015 | 84.11 | 84.76 | 84.03 | 84.11 | 1,275,070 | +0.25(+0.30%) |
May 01, 2015 | 84.48 | 85.69 | 83.67 | 83.86 | 1,605,284 | +0.07(+0.08%) |
Apr 30, 2015 | 84.59 | 84.88 | 83.60 | 83.79 | 1,746,680 | -0.80(-0.94%) |
Apr 29, 2015 | 85.51 | 85.95 | 84.42 | 84.59 | 1,136,750 | -0.96(-1.12%) |
Apr 28, 2015 | 85.61 | 85.92 | 85.24 | 85.54 | 847,890 | +0.02(+0.02%) |
Apr 27, 2015 | 86.30 | 86.44 | 84.97 | 85.53 | 1,120,737 | -0.74(-0.86%) |
Apr 24, 2015 | 86.11 | 86.50 | 85.96 | 86.27 | 605,923 | +0.11(+0.13%) |
Apr 23, 2015 | 85.81 | 86.56 | 85.61 | 86.16 | 688,801 | +0.17(+0.19%) |
Apr 22, 2015 | 86.40 | 86.47 | 85.52 | 85.99 | 740,167 | -0.06(-0.07%) |
Apr 21, 2015 | 86.00 | 86.79 | 85.65 | 86.06 | 952,539 | +0.39(+0.46%) |
Apr 20, 2015 | 86.12 | 86.51 | 85.59 | 85.66 | 808,060 | -0.04(-0.05%) |
Apr 17, 2015 | 86.40 | 86.47 | 85.31 | 85.70 | 923,038 | -0.86(-1.00%) |
Apr 16, 2015 | 86.65 | 87.05 | 86.28 | 86.56 | 505,580 | -0.09(-0.11%) |
Apr 15, 2015 | 87.02 | 87.78 | 86.58 | 86.66 | 665,757 | -0.40(-0.46%) |
Apr 14, 2015 | 86.78 | 87.42 | 86.56 | 87.06 | 585,921 | +0.19(+0.22%) |
Apr 13, 2015 | 86.47 | 87.16 | 86.28 | 86.87 | 618,300 | +0.06(+0.07%) |
Apr 10, 2015 | 86.98 | 87.21 | 86.57 | 86.81 | 725,514 | -0.17(-0.20%) |
Apr 09, 2015 | 86.76 | 87.05 | 86.20 | 86.98 | 851,317 | +0.31(+0.35%) |
Apr 08, 2015 | 86.83 | 87.06 | 86.22 | 86.67 | 748,286 | -0.10(-0.12%) |
Apr 07, 2015 | 87.11 | 87.92 | 86.75 | 86.78 | 777,977 | -0.58(-0.66%) |
Apr 06, 2015 | 88.16 | 88.40 | 86.56 | 87.36 | 1,429,117 | +0.92(+1.06%) |
Apr 02, 2015 | 86.06 | 86.44 | 86.44 | 86.44 | 1,148,299 | +0.21(+0.25%) |
Apr 01, 2015 | 86.14 | 86.40 | 85.57 | 86.23 | 1,065,771 | -0.36(-0.42%) |
Mar 31, 2015 | 86.55 | 87.43 | 86.55 | 86.59 | 875,768 | -0.29(-0.33%) |
Mar 30, 2015 | 86.28 | 87.36 | 85.87 | 86.88 | 849,415 | +0.58(+0.67%) |
Mar 27, 2015 | 86.05 | 86.38 | 85.70 | 86.30 | 685,018 | +0.30(+0.35%) |
Mar 26, 2015 | 86.27 | 86.33 | 85.65 | 86.00 | 964,208 | -0.31(-0.36%) |
Mar 25, 2015 | 87.68 | 87.85 | 86.29 | 86.31 | 864,802 | -0.86(-0.99%) |
Mar 24, 2015 | 87.71 | 88.32 | 87.14 | 87.18 | 892,440 | -0.62(-0.71%) |
Mar 23, 2015 | 87.40 | 88.36 | 87.29 | 87.80 | 1,327,388 | +0.03(+0.04%) |
Mar 20, 2015 | 86.42 | 87.87 | 86.23 | 87.76 | 3,271,694 | +1.80(+2.10%) |
Mar 19, 2015 | 85.95 | 86.26 | 85.65 | 85.96 | 959,956 | -0.20(-0.23%) |
Mar 18, 2015 | 85.67 | 86.40 | 84.30 | 86.16 | 1,407,231 | +0.64(+0.74%) |
Mar 17, 2015 | 85.65 | 85.78 | 84.89 | 85.52 | 1,016,173 | -0.29(-0.34%) |
Mar 16, 2015 | 85.65 | 86.40 | 85.43 | 85.81 | 1,420,579 | +0.49(+0.58%) |
Mar 13, 2015 | 85.38 | 85.55 | 84.74 | 85.32 | 953,217 | -0.35(-0.40%) |
Mar 12, 2015 | 84.48 | 85.75 | 84.30 | 85.66 | 934,527 | +1.40(+1.66%) |
Mar 11, 2015 | 84.48 | 84.81 | 83.56 | 84.27 | 1,225,527 | -0.31(-0.37%) |
Mar 10, 2015 | 85.24 | 85.60 | 84.55 | 84.58 | 862,472 | -1.22(-1.43%) |
Mar 09, 2015 | 85.23 | 86.05 | 85.02 | 85.80 | 873,725 | +0.55(+0.64%) |
Mar 06, 2015 | 86.01 | 86.12 | 85.05 | 85.25 | 1,083,570 | -1.15(-1.33%) |
Mar 05, 2015 | 86.28 | 86.56 | 85.85 | 86.41 | 960,163 | +0.18(+0.21%) |
Mar 04, 2015 | 86.66 | 86.94 | 85.79 | 86.23 | 1,213,879 | -0.71(-0.82%) |
Mar 03, 2015 | 86.20 | 86.96 | 85.81 | 86.94 | 1,435,191 | +0.72(+0.84%) |
Mar 02, 2015 | 85.21 | 86.40 | 85.11 | 86.22 | 1,146,253 | +1.00(+1.18%) |
Feb 27, 2015 | 85.68 | 85.68 | 85.10 | 85.21 | 769,443 | -0.36(-0.42%) |
Feb 26, 2015 | 85.52 | 85.86 | 85.18 | 85.58 | 698,184 | +0.09(+0.10%) |
Feb 25, 2015 | 85.79 | 85.87 | 85.41 | 85.49 | 930,794 | -0.30(-0.35%) |
Feb 24, 2015 | 85.81 | 86.16 | 85.39 | 85.79 | 1,128,914 | -0.28(-0.33%) |
Feb 23, 2015 | 85.58 | 86.11 | 85.36 | 86.07 | 886,495 | +0.62(+0.73%) |
Feb 20, 2015 | 85.70 | 85.81 | 85.01 | 85.45 | 1,050,547 | -0.27(-0.31%) |
Feb 19, 2015 | 85.89 | 86.00 | 85.35 | 85.72 | 902,780 | -0.38(-0.45%) |
Feb 18, 2015 | 85.23 | 86.23 | 85.12 | 86.10 | 919,122 | +0.71(+0.84%) |
Feb 17, 2015 | 85.50 | 85.79 | 84.92 | 85.39 | 848,223 | -0.11(-0.13%) |
Feb 13, 2015 | 84.76 | 85.50 | 85.50 | 85.50 | 904,921 | +0.58(+0.68%) |
Feb 12, 2015 | 84.52 | 84.99 | 84.39 | 84.92 | 939,188 | +0.25(+0.30%) |
Feb 11, 2015 | 84.79 | 85.10 | 84.17 | 84.67 | 710,117 | -0.13(-0.15%) |
Feb 10, 2015 | 83.93 | 85.00 | 83.71 | 84.79 | 1,223,633 | +0.93(+1.11%) |
Feb 09, 2015 | 83.87 | 84.08 | 83.43 | 83.86 | 1,402,908 | -0.02(-0.02%) |
Feb 06, 2015 | 84.35 | 84.87 | 83.37 | 83.87 | 1,594,091 | -0.88(-1.04%) |
Feb 05, 2015 | 85.83 | 86.37 | 84.38 | 84.75 | 2,328,162 | -1.22(-1.42%) |
Feb 04, 2015 | 87.59 | 88.20 | 84.71 | 85.98 | 2,968,730 | +1.51(+1.78%) |
Feb 03, 2015 | 84.80 | 85.05 | 83.86 | 84.47 | 2,449,671 | -0.11(-0.13%) |
Feb 02, 2015 | 83.64 | 84.62 | 83.14 | 84.58 | 1,135,646 | +0.88(+1.05%) |
Jan 30, 2015 | 85.12 | 85.21 | 83.61 | 83.70 | 2,132,219 | -1.52(-1.79%) |
Jan 29, 2015 | 84.47 | 85.37 | 84.11 | 85.22 | 1,668,728 | +1.22(+1.45%) |
Jan 28, 2015 | 85.15 | 85.35 | 83.87 | 84.01 | 1,458,283 | -0.71(-0.83%) |
Jan 27, 2015 | 84.24 | 84.93 | 83.61 | 84.71 | 1,122,066 | -0.12(-0.14%) |
Jan 26, 2015 | 84.54 | 84.94 | 84.20 | 84.83 | 1,623,731 | +0.38(+0.46%) |
Jan 23, 2015 | 85.59 | 85.66 | 84.07 | 84.45 | 2,113,083 | -1.33(-1.55%) |
Jan 22, 2015 | 85.01 | 85.82 | 84.53 | 85.78 | 1,533,954 | +1.00(+1.19%) |
Jan 21, 2015 | 84.54 | 85.38 | 84.06 | 84.77 | 1,766,742 | +0.17(+0.20%) |
Jan 20, 2015 | 85.30 | 85.65 | 83.92 | 84.60 | 1,848,900 | -0.37(-0.44%) |
Jan 16, 2015 | 83.52 | 85.09 | 83.52 | 84.98 | 1,231,140 | +1.32(+1.57%) |
Jan 15, 2015 | 83.32 | 84.89 | 83.42 | 83.66 | 1,507,012 | +0.34(+0.41%) |
Jan 14, 2015 | 82.33 | 83.37 | 82.16 | 83.32 | 911,061 | +0.13(+0.16%) |
Jan 13, 2015 | 83.29 | 84.05 | 82.65 | 83.18 | 1,049,260 | +0.33(+0.39%) |
Jan 12, 2015 | 83.31 | 83.43 | 82.51 | 82.86 | 1,180,469 | -0.20(-0.24%) |
Jan 09, 2015 | 83.55 | 83.77 | 82.72 | 83.06 | 967,714 | -0.54(-0.64%) |
Jan 08, 2015 | 82.76 | 83.71 | 82.71 | 83.60 | 2,115,228 | +0.93(+1.12%) |
Jan 07, 2015 | 81.38 | 83.00 | 81.28 | 82.67 | 1,574,393 | +1.39(+1.72%) |
Jan 06, 2015 | 81.29 | 82.19 | 80.88 | 81.28 | 1,961,586 | +0.34(+0.42%) |
Jan 05, 2015 | 80.87 | 81.72 | 80.40 | 80.93 | 1,681,801 | +0.02(+0.02%) |
Jan 02, 2015 | 80.99 | 81.19 | 80.20 | 80.92 | 1,103,202 | -0.26(-0.33%) |
Dec 31, 2014 | 82.37 | 81.18 | 81.18 | 81.18 | 769,169 | -1.07(-1.30%) |
Dec 30, 2014 | 81.95 | 82.51 | 81.95 | 82.25 | 641,968 | +0.09(+0.11%) |
Dec 29, 2014 | 81.99 | 82.56 | 81.91 | 82.16 | 487,965 | -0.15(-0.18%) |
Dec 26, 2014 | 82.08 | 82.56 | 81.98 | 82.30 | 344,204 | +0.15(+0.18%) |
Dec 24, 2014 | 82.69 | 82.16 | 82.16 | 82.16 | 459,550 | -0.48(-0.58%) |
Dec 23, 2014 | 81.55 | 82.76 | 81.13 | 82.64 | 1,030,765 | +1.40(+1.73%) |
Dec 22, 2014 | 81.21 | 81.58 | 80.78 | 81.24 | 1,188,130 | -0.10(-0.12%) |
Dec 19, 2014 | 81.14 | 81.49 | 80.75 | 81.34 | 1,742,120 | +0.46(+0.57%) |
Dec 18, 2014 | 80.08 | 80.89 | 79.55 | 80.88 | 1,329,349 | +1.42(+1.78%) |
Dec 17, 2014 | 78.34 | 79.55 | 77.99 | 79.46 | 1,495,925 | +1.46(+1.88%) |
Dec 16, 2014 | 77.61 | 78.71 | 76.97 | 78.00 | 1,525,465 | +0.39(+0.50%) |
Dec 15, 2014 | 77.60 | 78.14 | 77.20 | 77.61 | 904,501 | +0.12(+0.15%) |
Dec 12, 2014 | 78.09 | 78.92 | 77.46 | 77.49 | 1,430,525 | -1.13(-1.44%) |
Dec 11, 2014 | 77.63 | 78.95 | 77.63 | 78.62 | 1,242,783 | +1.11(+1.44%) |
Dec 10, 2014 | 77.48 | 78.05 | 77.15 | 77.50 | 1,402,925 | +0.29(+0.37%) |
Dec 09, 2014 | 77.13 | 77.58 | 76.90 | 77.22 | 1,260,124 | -0.26(-0.34%) |
Dec 08, 2014 | 77.12 | 77.81 | 76.89 | 77.48 | 1,599,951 | +0.47(+0.61%) |
Dec 05, 2014 | 77.59 | 77.68 | 76.58 | 77.01 | 2,091,715 | -0.58(-0.75%) |
Dec 04, 2014 | 77.54 | 77.83 | 76.57 | 77.60 | 2,795,211 | +0.33(+0.43%) |
Dec 03, 2014 | 78.20 | 78.23 | 76.23 | 77.26 | 3,469,367 | -1.05(-1.34%) |
Dec 02, 2014 | 78.77 | 79.01 | 78.14 | 78.32 | 1,870,187 | -0.60(-0.76%) |