Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 108.06 | 107.38 | 107.38 | 107.38 | 3,914,800 | -0.89(-0.82%) |
Dec 30, 2015 | 108.46 | 108.85 | 108.22 | 108.28 | 3,060,225 | -0.28(-0.26%) |
Dec 29, 2015 | 108.29 | 109.07 | 108.22 | 108.56 | 3,740,562 | +0.83(+0.77%) |
Dec 28, 2015 | 107.38 | 107.91 | 107.09 | 107.73 | 3,210,988 | -0.18(-0.17%) |
Dec 24, 2015 | 107.83 | 107.91 | 107.91 | 107.91 | 1,868,419 | -0.17(-0.16%) |
Dec 23, 2015 | 107.58 | 108.27 | 107.08 | 108.08 | 3,995,773 | +1.00(+0.93%) |
Dec 22, 2015 | 106.67 | 107.41 | 105.93 | 107.08 | 4,189,337 | +0.46(+0.43%) |
Dec 21, 2015 | 106.37 | 106.86 | 105.70 | 106.62 | 4,205,572 | +0.83(+0.78%) |
Dec 18, 2015 | 106.15 | 106.62 | 105.57 | 105.79 | 12,119,381 | -0.86(-0.81%) |
Dec 17, 2015 | 108.04 | 108.43 | 106.36 | 106.65 | 5,351,550 | -1.26(-1.17%) |
Dec 16, 2015 | 107.32 | 108.22 | 105.85 | 107.91 | 5,798,178 | +1.31(+1.23%) |
Dec 15, 2015 | 107.68 | 108.39 | 106.52 | 106.60 | 6,061,466 | -0.58(-0.54%) |
Dec 14, 2015 | 106.44 | 107.28 | 106.13 | 107.19 | 7,338,124 | +1.28(+1.20%) |
Dec 11, 2015 | 107.62 | 107.33 | 105.81 | 105.91 | 6,528,276 | -1.70(-1.58%) |
Dec 10, 2015 | 107.15 | 108.47 | 107.02 | 107.62 | 5,155,611 | +0.52(+0.48%) |
Dec 09, 2015 | 108.16 | 109.44 | 106.78 | 107.10 | 6,225,673 | -1.58(-1.45%) |
Dec 08, 2015 | 107.76 | 109.26 | 107.51 | 108.67 | 5,826,862 | -0.07(-0.07%) |
Dec 07, 2015 | 108.80 | 109.38 | 108.15 | 108.75 | 6,704,260 | -0.49(-0.45%) |
Dec 04, 2015 | 106.81 | 109.48 | 106.65 | 109.23 | 6,634,596 | +2.92(+2.75%) |
Dec 03, 2015 | 108.41 | 108.90 | 106.21 | 106.31 | 8,236,091 | -2.34(-2.15%) |
Dec 02, 2015 | 109.26 | 109.33 | 108.46 | 108.65 | 6,184,602 | -0.50(-0.46%) |
Dec 01, 2015 | 108.41 | 109.32 | 108.20 | 109.15 | 6,486,848 | +0.93(+0.86%) |
Nov 30, 2015 | 109.30 | 109.39 | 107.52 | 108.23 | 9,941,390 | -0.70(-0.64%) |
Nov 27, 2015 | 108.98 | 109.51 | 108.75 | 108.92 | 4,128,928 | +0.07(+0.07%) |
Nov 25, 2015 | 108.07 | 108.85 | 108.85 | 108.85 | 6,557,343 | +0.85(+0.79%) |
Nov 24, 2015 | 106.65 | 108.27 | 106.50 | 108.00 | 8,250,954 | +0.89(+0.83%) |
Nov 23, 2015 | 105.26 | 107.22 | 105.26 | 107.11 | 7,828,665 | +1.85(+1.76%) |
Nov 20, 2015 | 102.96 | 105.26 | 102.74 | 105.26 | 10,133,582 | +2.71(+2.64%) |
Nov 19, 2015 | 102.29 | 103.17 | 101.82 | 102.55 | 5,765,510 | +0.26(+0.25%) |
Nov 18, 2015 | 102.21 | 102.45 | 100.77 | 102.29 | 8,028,295 | +0.29(+0.29%) |
Nov 17, 2015 | 100.94 | 102.13 | 99.51 | 102.00 | 13,008,933 | +4.32(+4.42%) |
Nov 16, 2015 | 97.05 | 97.84 | 95.88 | 97.69 | 9,615,676 | +0.68(+0.70%) |
Nov 13, 2015 | 99.51 | 99.63 | 96.93 | 97.01 | 10,797,687 | -3.08(-3.08%) |
Nov 12, 2015 | 100.39 | 101.03 | 99.48 | 100.09 | 5,298,766 | -0.73(-0.72%) |
Nov 11, 2015 | 101.40 | 101.40 | 100.66 | 100.81 | 4,017,157 | -0.45(-0.44%) |
Nov 10, 2015 | 100.64 | 101.38 | 100.27 | 101.26 | 4,790,462 | +0.61(+0.61%) |
Nov 09, 2015 | 101.70 | 101.95 | 100.01 | 100.64 | 6,171,160 | -1.20(-1.17%) |
Nov 06, 2015 | 101.27 | 101.95 | 100.90 | 101.84 | 4,641,351 | +0.21(+0.21%) |
Nov 05, 2015 | 101.42 | 101.86 | 101.01 | 101.63 | 3,784,608 | +0.28(+0.27%) |
Nov 04, 2015 | 101.44 | 101.75 | 100.74 | 101.36 | 5,073,764 | -0.23(-0.22%) |
Nov 03, 2015 | 100.43 | 101.89 | 100.09 | 101.58 | 5,336,147 | +1.01(+1.00%) |
Nov 02, 2015 | 100.44 | 100.76 | 99.74 | 100.57 | 4,596,196 | +0.62(+0.62%) |
Oct 30, 2015 | 99.65 | 100.85 | 99.65 | 99.95 | 6,174,627 | +0.01(+0.01%) |
Oct 29, 2015 | 99.77 | 100.30 | 99.23 | 99.94 | 5,734,002 | -0.15(-0.15%) |
Oct 28, 2015 | 100.55 | 100.72 | 98.80 | 100.09 | 8,438,409 | -0.53(-0.52%) |
Oct 27, 2015 | 100.65 | 101.12 | 100.09 | 100.62 | 4,545,823 | -0.44(-0.43%) |
Oct 26, 2015 | 100.69 | 101.58 | 100.26 | 101.06 | 5,628,684 | +0.32(+0.32%) |
Oct 23, 2015 | 101.06 | 101.66 | 99.41 | 100.73 | 6,533,443 | +0.20(+0.20%) |
Oct 22, 2015 | 100.16 | 100.63 | 99.34 | 100.53 | 7,243,196 | +0.86(+0.86%) |
Oct 21, 2015 | 99.67 | 100.26 | 99.23 | 99.67 | 4,319,808 | +0.36(+0.37%) |
Oct 20, 2015 | 99.34 | 99.57 | 98.91 | 99.31 | 4,104,944 | -0.20(-0.20%) |
Oct 19, 2015 | 99.12 | 99.59 | 98.79 | 99.51 | 3,831,823 | +0.29(+0.29%) |
Oct 16, 2015 | 98.32 | 99.29 | 98.32 | 99.22 | 5,033,228 | +0.75(+0.76%) |
Oct 15, 2015 | 97.51 | 98.65 | 97.33 | 98.47 | 4,266,366 | +1.25(+1.28%) |
Oct 14, 2015 | 98.08 | 98.53 | 96.65 | 97.23 | 6,433,023 | -1.08(-1.10%) |
Oct 13, 2015 | 98.44 | 98.86 | 97.93 | 98.31 | 3,675,636 | -0.23(-0.24%) |
Oct 12, 2015 | 98.21 | 98.99 | 97.82 | 98.54 | 3,540,250 | +0.46(+0.47%) |
Oct 09, 2015 | 98.03 | 98.22 | 97.39 | 98.08 | 4,816,345 | +0.22(+0.22%) |
Oct 08, 2015 | 96.45 | 98.00 | 96.32 | 97.86 | 6,132,916 | +1.14(+1.18%) |
Oct 07, 2015 | 96.36 | 96.88 | 95.79 | 96.72 | 5,950,953 | +0.78(+0.82%) |
Oct 06, 2015 | 96.28 | 96.36 | 95.37 | 95.94 | 6,525,514 | -0.42(-0.44%) |
Oct 05, 2015 | 96.00 | 96.43 | 95.32 | 96.36 | 5,602,091 | +1.12(+1.18%) |
Oct 02, 2015 | 93.42 | 95.31 | 92.73 | 95.24 | 5,393,172 | +0.63(+0.67%) |
Oct 01, 2015 | 93.96 | 94.69 | 92.75 | 94.61 | 6,451,239 | +1.24(+1.33%) |
Sep 30, 2015 | 92.46 | 93.47 | 92.16 | 93.36 | 6,674,479 | +2.09(+2.28%) |
Sep 29, 2015 | 92.33 | 92.91 | 90.38 | 91.28 | 9,783,119 | -0.96(-1.04%) |
Sep 28, 2015 | 94.20 | 94.85 | 92.04 | 92.24 | 7,415,345 | -2.13(-2.26%) |
Sep 25, 2015 | 94.77 | 95.52 | 93.81 | 94.37 | 6,777,542 | +0.32(+0.34%) |
Sep 24, 2015 | 93.24 | 94.30 | 92.84 | 94.05 | 6,398,207 | +0.14(+0.15%) |
Sep 23, 2015 | 93.65 | 94.22 | 93.50 | 93.91 | 5,053,079 | +0.30(+0.32%) |
Sep 22, 2015 | 93.29 | 94.09 | 92.88 | 93.61 | 5,729,394 | -0.63(-0.67%) |
Sep 21, 2015 | 93.74 | 94.67 | 93.18 | 94.24 | 6,434,599 | +1.18(+1.27%) |
Sep 18, 2015 | 94.19 | 94.74 | 92.95 | 93.06 | 14,060,934 | -2.26(-2.37%) |
Sep 17, 2015 | 95.66 | 96.86 | 94.80 | 95.32 | 8,173,085 | +0.07(+0.08%) |
Sep 16, 2015 | 93.84 | 95.41 | 93.75 | 95.24 | 6,537,780 | +1.33(+1.41%) |
Sep 15, 2015 | 92.79 | 94.28 | 92.08 | 93.92 | 6,177,523 | +1.17(+1.26%) |
Sep 14, 2015 | 93.37 | 93.51 | 92.49 | 92.75 | 5,255,796 | -0.57(-0.61%) |
Sep 11, 2015 | 92.13 | 93.34 | 91.91 | 93.32 | 5,533,007 | +0.77(+0.83%) |
Sep 10, 2015 | 92.16 | 93.30 | 91.91 | 92.55 | 6,505,660 | +0.42(+0.46%) |
Sep 09, 2015 | 94.67 | 94.96 | 91.91 | 92.13 | 6,576,210 | -1.99(-2.11%) |
Sep 08, 2015 | 93.52 | 94.29 | 92.75 | 94.12 | 7,144,672 | +1.62(+1.76%) |
Sep 04, 2015 | 92.71 | 92.50 | 92.50 | 92.50 | 7,115,364 | -1.76(-1.87%) |
Sep 03, 2015 | 94.61 | 95.45 | 93.92 | 94.26 | 6,559,783 | +0.10(+0.10%) |
Sep 02, 2015 | 92.83 | 94.16 | 92.42 | 94.16 | 8,025,117 | +2.76(+3.02%) |
Sep 01, 2015 | 92.15 | 92.76 | 90.99 | 91.40 | 9,143,858 | -2.26(-2.42%) |
Aug 31, 2015 | 94.11 | 94.50 | 93.24 | 93.67 | 6,768,581 | -0.85(-0.90%) |
Aug 28, 2015 | 94.45 | 95.28 | 94.04 | 94.52 | 6,236,496 | -0.11(-0.12%) |
Aug 27, 2015 | 94.50 | 94.98 | 92.76 | 94.63 | 9,423,124 | +1.39(+1.49%) |
Aug 26, 2015 | 91.74 | 93.32 | 90.15 | 93.24 | 11,579,067 | +3.99(+4.47%) |
Aug 25, 2015 | 94.10 | 94.10 | 89.20 | 89.25 | 12,707,098 | -1.26(-1.40%) |
Aug 24, 2015 | 88.51 | 93.20 | 74.13 | 90.52 | 17,384,284 | -2.91(-3.12%) |
Aug 21, 2015 | 96.15 | 96.81 | 93.42 | 93.43 | 12,670,288 | -3.52(-3.63%) |
Aug 20, 2015 | 98.11 | 98.55 | 96.95 | 96.95 | 6,907,292 | -1.79(-1.81%) |
Aug 19, 2015 | 98.66 | 99.56 | 98.23 | 98.74 | 8,069,155 | -0.03(-0.03%) |
Aug 18, 2015 | 97.99 | 99.57 | 97.44 | 98.77 | 13,703,412 | +2.49(+2.59%) |
Aug 17, 2015 | 95.79 | 97.12 | 95.49 | 96.27 | 9,014,998 | -0.04(-0.04%) |
Aug 14, 2015 | 95.95 | 96.43 | 95.28 | 96.31 | 6,385,114 | +0.59(+0.61%) |
Aug 13, 2015 | 94.91 | 96.63 | 94.74 | 95.73 | 7,777,424 | +1.07(+1.13%) |
Aug 12, 2015 | 94.21 | 94.81 | 93.06 | 94.66 | 5,745,346 | +0.00(+0.00%) |
Aug 11, 2015 | 94.12 | 95.02 | 93.91 | 94.66 | 5,072,773 | +0.07(+0.08%) |
Aug 10, 2015 | 94.53 | 95.18 | 94.39 | 94.59 | 4,238,338 | +0.54(+0.57%) |
Aug 07, 2015 | 93.86 | 94.23 | 93.12 | 94.05 | 4,956,010 | +0.30(+0.32%) |
Aug 06, 2015 | 95.22 | 95.31 | 93.35 | 93.75 | 5,929,244 | -1.16(-1.22%) |
Aug 05, 2015 | 95.21 | 95.31 | 94.18 | 94.91 | 5,345,139 | +0.38(+0.40%) |
Aug 04, 2015 | 93.81 | 94.76 | 93.50 | 94.53 | 3,738,869 | +0.51(+0.55%) |
Aug 03, 2015 | 94.60 | 94.67 | 93.43 | 94.01 | 4,532,042 | -0.11(-0.12%) |
Jul 31, 2015 | 94.09 | 95.01 | 93.60 | 94.13 | 5,347,778 | +0.46(+0.49%) |
Jul 30, 2015 | 93.25 | 93.89 | 92.77 | 93.67 | 4,091,944 | +0.07(+0.08%) |
Jul 29, 2015 | 92.62 | 93.91 | 92.58 | 93.60 | 6,345,780 | +1.23(+1.33%) |
Jul 28, 2015 | 91.50 | 92.52 | 91.03 | 92.37 | 5,193,090 | +1.42(+1.57%) |
Jul 27, 2015 | 91.18 | 91.60 | 90.65 | 90.94 | 5,555,400 | -0.42(-0.46%) |
Jul 24, 2015 | 92.28 | 92.68 | 91.23 | 91.36 | 5,505,147 | -0.80(-0.87%) |
Jul 23, 2015 | 92.66 | 93.39 | 92.04 | 92.16 | 5,357,319 | -0.25(-0.27%) |
Jul 22, 2015 | 91.66 | 92.56 | 91.53 | 92.41 | 6,819,557 | +0.84(+0.91%) |
Jul 21, 2015 | 91.22 | 91.67 | 90.63 | 91.58 | 5,794,608 | +0.36(+0.40%) |
Jul 20, 2015 | 90.28 | 91.78 | 90.22 | 91.22 | 7,593,620 | -0.85(-0.93%) |
Jul 17, 2015 | 92.08 | 92.49 | 91.69 | 92.07 | 6,835,267 | -0.21(-0.23%) |
Jul 16, 2015 | 93.19 | 93.23 | 91.55 | 92.28 | 6,508,589 | -0.68(-0.74%) |
Jul 15, 2015 | 92.83 | 93.42 | 92.55 | 92.96 | 4,183,932 | +0.18(+0.19%) |
Jul 14, 2015 | 92.09 | 92.92 | 92.00 | 92.78 | 4,586,532 | +0.37(+0.40%) |
Jul 13, 2015 | 91.86 | 92.51 | 91.74 | 92.41 | 5,186,920 | +1.45(+1.59%) |
Jul 10, 2015 | 90.62 | 91.27 | 90.15 | 90.97 | 5,758,329 | +1.38(+1.54%) |
Jul 09, 2015 | 90.34 | 90.56 | 89.44 | 89.58 | 4,529,841 | +0.31(+0.34%) |
Jul 08, 2015 | 89.86 | 90.45 | 89.12 | 89.28 | 4,717,239 | -1.13(-1.25%) |
Jul 07, 2015 | 89.86 | 90.60 | 89.04 | 90.40 | 6,857,867 | +0.87(+0.97%) |
Jul 06, 2015 | 88.69 | 90.02 | 88.61 | 89.53 | 4,805,025 | -0.14(-0.15%) |
Jul 02, 2015 | 90.55 | 89.67 | 89.67 | 89.67 | 4,780,576 | -0.47(-0.52%) |
Jul 01, 2015 | 90.44 | 90.71 | 89.65 | 90.14 | 5,241,654 | +0.76(+0.85%) |
Jun 30, 2015 | 89.40 | 89.89 | 88.95 | 89.38 | 7,383,858 | +0.47(+0.53%) |
Jun 29, 2015 | 89.73 | 90.34 | 88.84 | 88.91 | 6,449,557 | -1.66(-1.83%) |
Jun 26, 2015 | 90.70 | 91.16 | 90.27 | 90.56 | 5,232,558 | +0.29(+0.32%) |
Jun 25, 2015 | 91.08 | 91.46 | 90.27 | 90.27 | 5,554,025 | -0.09(-0.10%) |
Jun 24, 2015 | 90.84 | 91.43 | 90.36 | 90.36 | 4,620,257 | -0.67(-0.73%) |
Jun 23, 2015 | 91.08 | 91.36 | 90.83 | 91.03 | 3,824,292 | +0.09(+0.10%) |
Jun 22, 2015 | 90.83 | 91.38 | 90.71 | 90.94 | 3,966,412 | +0.51(+0.57%) |
Jun 19, 2015 | 89.79 | 91.13 | 89.63 | 90.43 | 11,507,046 | +0.47(+0.52%) |
Jun 18, 2015 | 89.33 | 90.32 | 89.28 | 89.96 | 8,980,011 | +1.11(+1.25%) |
Jun 17, 2015 | 89.06 | 89.51 | 88.44 | 88.85 | 7,114,516 | +0.19(+0.22%) |
Jun 16, 2015 | 88.39 | 88.83 | 88.27 | 88.66 | 4,309,995 | +0.18(+0.20%) |
Jun 15, 2015 | 88.66 | 88.82 | 88.11 | 88.48 | 4,929,996 | -0.47(-0.53%) |
Jun 12, 2015 | 89.19 | 89.75 | 88.81 | 88.96 | 5,348,606 | -0.55(-0.62%) |
Jun 11, 2015 | 89.28 | 90.35 | 89.28 | 89.51 | 4,529,132 | +0.25(+0.28%) |
Jun 10, 2015 | 88.39 | 89.43 | 87.98 | 89.26 | 4,933,419 | +1.17(+1.32%) |
Jun 09, 2015 | 88.30 | 88.67 | 87.69 | 88.09 | 4,549,311 | -0.32(-0.36%) |
Jun 08, 2015 | 88.59 | 89.12 | 88.34 | 88.42 | 4,288,941 | -0.35(-0.40%) |
Jun 05, 2015 | 89.55 | 89.57 | 88.69 | 88.77 | 5,601,654 | -0.88(-0.98%) |
Jun 04, 2015 | 90.50 | 91.01 | 89.42 | 89.65 | 5,381,811 | -1.37(-1.50%) |
Jun 03, 2015 | 89.86 | 91.27 | 89.64 | 91.01 | 7,879,552 | +1.26(+1.41%) |
Jun 02, 2015 | 89.08 | 90.23 | 88.99 | 89.75 | 7,569,629 | +0.41(+0.46%) |
Jun 01, 2015 | 89.58 | 89.88 | 89.01 | 89.34 | 6,393,116 | +0.20(+0.22%) |
May 29, 2015 | 89.48 | 90.08 | 89.10 | 89.14 | 6,637,877 | -0.62(-0.69%) |
May 28, 2015 | 89.53 | 90.17 | 89.49 | 89.76 | 3,507,471 | +0.02(+0.03%) |
May 27, 2015 | 88.84 | 90.03 | 88.65 | 89.73 | 5,184,409 | +0.98(+1.11%) |
May 26, 2015 | 89.61 | 89.75 | 88.56 | 88.75 | 5,765,224 | -0.98(-1.10%) |
May 22, 2015 | 89.50 | 89.73 | 89.73 | 89.73 | 4,617,230 | +0.12(+0.13%) |
May 21, 2015 | 89.59 | 89.87 | 89.30 | 89.61 | 5,297,359 | -0.07(-0.08%) |
May 20, 2015 | 89.76 | 90.32 | 88.98 | 89.69 | 8,755,102 | -0.19(-0.21%) |
May 19, 2015 | 92.90 | 93.19 | 89.88 | 89.88 | 13,912,945 | -1.59(-1.74%) |
May 18, 2015 | 91.10 | 91.69 | 90.53 | 91.47 | 8,584,233 | +0.78(+0.86%) |
May 15, 2015 | 89.54 | 90.73 | 89.46 | 90.69 | 5,719,429 | +1.13(+1.26%) |
May 14, 2015 | 89.65 | 89.78 | 88.67 | 89.56 | 4,769,387 | +0.60(+0.67%) |
May 13, 2015 | 90.34 | 90.37 | 88.89 | 88.96 | 5,425,497 | -1.06(-1.18%) |
May 12, 2015 | 88.90 | 90.26 | 88.67 | 90.02 | 5,066,984 | +0.50(+0.55%) |
May 11, 2015 | 89.80 | 90.33 | 89.47 | 89.53 | 4,656,221 | -0.46(-0.51%) |
May 08, 2015 | 89.93 | 90.79 | 89.69 | 89.98 | 8,043,662 | +1.94(+2.21%) |
May 07, 2015 | 86.73 | 88.58 | 86.61 | 88.04 | 6,749,530 | +1.38(+1.60%) |
May 06, 2015 | 86.57 | 87.13 | 85.80 | 86.65 | 4,995,518 | +0.20(+0.23%) |
May 05, 2015 | 87.37 | 87.91 | 86.39 | 86.45 | 5,204,988 | -1.60(-1.82%) |
May 04, 2015 | 87.96 | 88.36 | 87.46 | 88.05 | 4,208,126 | +0.41(+0.47%) |
May 01, 2015 | 85.59 | 87.84 | 85.48 | 87.65 | 8,370,668 | +2.06(+2.40%) |
Apr 30, 2015 | 86.85 | 87.37 | 85.30 | 85.59 | 11,301,302 | -1.38(-1.59%) |
Apr 29, 2015 | 88.14 | 88.25 | 86.46 | 86.97 | 9,048,093 | -1.50(-1.69%) |
Apr 28, 2015 | 88.73 | 89.42 | 88.05 | 88.47 | 7,178,705 | -0.65(-0.73%) |
Apr 27, 2015 | 91.25 | 91.29 | 89.03 | 89.12 | 7,021,861 | -1.85(-2.03%) |
Apr 24, 2015 | 91.11 | 91.24 | 90.33 | 90.97 | 3,598,694 | -0.21(-0.23%) |
Apr 23, 2015 | 90.20 | 91.61 | 90.05 | 91.17 | 4,931,349 | +0.78(+0.86%) |
Apr 22, 2015 | 90.57 | 90.65 | 89.76 | 90.40 | 5,081,524 | -0.14(-0.16%) |
Apr 21, 2015 | 90.81 | 91.19 | 90.01 | 90.54 | 4,874,519 | +0.25(+0.27%) |
Apr 20, 2015 | 90.41 | 90.96 | 90.15 | 90.29 | 5,496,234 | +0.61(+0.68%) |
Apr 17, 2015 | 90.33 | 90.49 | 89.42 | 89.69 | 7,806,060 | -1.02(-1.12%) |
Apr 16, 2015 | 90.68 | 91.20 | 90.42 | 90.70 | 5,015,975 | -0.06(-0.07%) |
Apr 15, 2015 | 91.67 | 92.17 | 90.71 | 90.77 | 5,263,273 | -0.48(-0.53%) |
Apr 14, 2015 | 91.37 | 91.99 | 90.49 | 91.25 | 5,090,235 | -0.31(-0.34%) |
Apr 13, 2015 | 91.97 | 92.35 | 91.49 | 91.56 | 3,727,102 | -0.64(-0.69%) |
Apr 10, 2015 | 91.58 | 92.53 | 91.54 | 92.20 | 4,572,305 | +0.54(+0.58%) |
Apr 09, 2015 | 92.37 | 93.00 | 91.32 | 91.66 | 5,842,071 | -0.82(-0.88%) |
Apr 08, 2015 | 91.18 | 92.65 | 91.07 | 92.48 | 4,691,571 | +1.03(+1.13%) |
Apr 07, 2015 | 91.87 | 92.64 | 91.39 | 91.45 | 3,986,522 | -0.52(-0.57%) |
Apr 06, 2015 | 90.77 | 92.45 | 90.73 | 91.97 | 4,062,316 | +0.33(+0.36%) |
Apr 02, 2015 | 90.09 | 91.64 | 91.64 | 91.64 | 5,080,703 | +1.13(+1.25%) |
Apr 01, 2015 | 91.11 | 91.21 | 89.95 | 90.51 | 5,921,575 | -0.38(-0.42%) |
Mar 31, 2015 | 90.97 | 92.30 | 90.85 | 90.89 | 5,160,534 | -0.82(-0.89%) |
Mar 30, 2015 | 91.97 | 92.85 | 91.63 | 91.71 | 4,956,555 | +0.62(+0.68%) |
Mar 27, 2015 | 89.67 | 91.39 | 89.61 | 91.09 | 4,848,870 | +1.19(+1.33%) |
Mar 26, 2015 | 90.69 | 90.75 | 89.29 | 89.90 | 6,761,475 | -1.05(-1.15%) |
Mar 25, 2015 | 92.77 | 93.29 | 90.92 | 90.95 | 5,906,136 | -1.98(-2.13%) |
Mar 24, 2015 | 92.97 | 94.27 | 92.84 | 92.93 | 5,033,038 | +0.06(+0.07%) |
Mar 23, 2015 | 93.64 | 94.21 | 92.86 | 92.86 | 5,118,698 | -1.14(-1.21%) |
Mar 20, 2015 | 92.45 | 94.40 | 92.27 | 94.00 | 10,556,858 | +1.86(+2.02%) |
Mar 19, 2015 | 92.97 | 93.15 | 92.06 | 92.13 | 4,431,710 | -0.74(-0.79%) |
Mar 18, 2015 | 92.33 | 93.14 | 90.65 | 92.87 | 5,966,441 | +0.40(+0.43%) |
Mar 17, 2015 | 92.37 | 92.87 | 92.12 | 92.47 | 4,644,653 | -0.74(-0.79%) |
Mar 16, 2015 | 92.27 | 93.29 | 92.26 | 93.21 | 6,025,041 | +1.34(+1.46%) |
Mar 13, 2015 | 92.80 | 93.05 | 91.21 | 91.86 | 5,783,298 | -1.02(-1.10%) |
Mar 12, 2015 | 91.09 | 93.17 | 91.02 | 92.89 | 7,176,974 | +2.42(+2.68%) |
Mar 11, 2015 | 90.15 | 91.05 | 89.93 | 90.46 | 5,445,290 | +0.41(+0.45%) |
Mar 10, 2015 | 91.09 | 91.48 | 90.05 | 90.05 | 7,105,750 | -1.68(-1.83%) |
Mar 09, 2015 | 91.04 | 91.92 | 91.03 | 91.73 | 6,723,042 | +0.64(+0.70%) |
Mar 06, 2015 | 92.30 | 92.30 | 90.74 | 91.10 | 6,494,349 | -1.16(-1.26%) |
Mar 05, 2015 | 91.72 | 92.41 | 91.58 | 92.26 | 5,137,224 | +0.92(+1.00%) |
Mar 04, 2015 | 91.84 | 91.91 | 90.94 | 91.34 | 4,772,383 | -1.04(-1.13%) |
Mar 03, 2015 | 92.42 | 92.43 | 91.38 | 92.39 | 4,754,988 | -0.04(-0.04%) |
Mar 02, 2015 | 91.42 | 93.17 | 91.42 | 92.43 | 7,502,821 | +1.09(+1.19%) |
Feb 27, 2015 | 91.69 | 92.07 | 91.18 | 91.34 | 7,202,175 | -0.50(-0.55%) |
Feb 26, 2015 | 92.33 | 92.66 | 91.69 | 91.84 | 7,097,829 | -0.74(-0.80%) |
Feb 25, 2015 | 93.40 | 93.40 | 92.21 | 92.58 | 9,206,319 | -0.35(-0.38%) |
Feb 24, 2015 | 93.52 | 93.86 | 91.69 | 92.93 | 16,045,960 | +3.56(+3.98%) |
Feb 23, 2015 | 89.93 | 90.07 | 88.99 | 89.37 | 7,062,797 | +0.03(+0.04%) |
Feb 20, 2015 | 88.20 | 89.35 | 87.59 | 89.34 | 9,141,350 | +1.03(+1.17%) |
Feb 19, 2015 | 89.15 | 89.50 | 88.06 | 88.30 | 7,425,788 | -0.84(-0.94%) |
Feb 18, 2015 | 88.83 | 89.28 | 88.35 | 89.14 | 4,688,196 | -0.01(-0.01%) |
Feb 17, 2015 | 88.90 | 89.33 | 88.05 | 89.15 | 7,575,375 | +0.09(+0.10%) |
Feb 13, 2015 | 89.15 | 89.06 | 89.06 | 89.06 | 6,405,668 | -0.21(-0.24%) |
Feb 12, 2015 | 88.20 | 89.31 | 87.72 | 89.27 | 5,768,755 | +1.47(+1.68%) |
Feb 11, 2015 | 88.03 | 88.19 | 87.40 | 87.80 | 5,721,142 | -0.29(-0.33%) |
Feb 10, 2015 | 86.59 | 88.23 | 86.49 | 88.09 | 6,602,494 | +1.85(+2.15%) |
Feb 09, 2015 | 86.66 | 87.12 | 85.99 | 86.23 | 5,331,592 | -0.56(-0.64%) |
Feb 06, 2015 | 86.98 | 87.35 | 86.33 | 86.79 | 5,306,432 | +0.04(+0.05%) |
Feb 05, 2015 | 86.74 | 87.03 | 86.08 | 86.75 | 5,618,183 | +0.46(+0.53%) |
Feb 04, 2015 | 85.24 | 86.76 | 84.97 | 86.29 | 8,499,694 | +0.93(+1.09%) |
Feb 03, 2015 | 83.49 | 85.42 | 83.42 | 85.36 | 7,500,243 | +2.24(+2.69%) |
Feb 02, 2015 | 83.40 | 83.57 | 80.84 | 83.12 | 6,297,118 | +0.01(+0.01%) |
Jan 30, 2015 | 84.66 | 84.97 | 83.08 | 83.11 | 8,794,447 | -2.55(-2.97%) |
Jan 29, 2015 | 83.69 | 85.76 | 83.18 | 85.66 | 8,203,188 | +2.29(+2.75%) |
Jan 28, 2015 | 83.82 | 85.51 | 83.26 | 83.37 | 6,177,900 | -0.33(-0.40%) |
Jan 27, 2015 | 83.40 | 84.22 | 83.10 | 83.70 | 5,787,389 | -0.96(-1.13%) |
Jan 26, 2015 | 83.86 | 84.77 | 83.62 | 84.66 | 5,266,256 | +0.79(+0.94%) |
Jan 23, 2015 | 84.54 | 84.75 | 83.82 | 83.87 | 5,120,885 | -0.56(-0.66%) |
Jan 22, 2015 | 83.08 | 84.62 | 82.41 | 84.43 | 7,292,068 | +2.02(+2.45%) |
Jan 21, 2015 | 82.02 | 82.83 | 81.58 | 82.40 | 7,411,502 | +0.22(+0.27%) |
Jan 20, 2015 | 83.45 | 83.54 | 81.47 | 82.18 | 6,703,319 | -0.69(-0.84%) |
Jan 16, 2015 | 80.28 | 83.03 | 79.79 | 82.87 | 8,045,518 | +2.48(+3.08%) |
Jan 15, 2015 | 81.70 | 82.50 | 80.25 | 80.40 | 8,661,747 | -1.30(-1.59%) |
Jan 14, 2015 | 81.52 | 82.31 | 81.09 | 81.70 | 6,764,782 | -0.87(-1.05%) |
Jan 13, 2015 | 83.90 | 84.40 | 82.10 | 82.56 | 6,778,053 | -0.55(-0.66%) |
Jan 12, 2015 | 83.71 | 83.81 | 82.83 | 83.11 | 6,272,782 | -0.37(-0.45%) |
Jan 09, 2015 | 85.07 | 85.07 | 83.43 | 83.49 | 7,183,366 | -1.46(-1.71%) |
Jan 08, 2015 | 83.87 | 85.16 | 83.59 | 84.94 | 8,125,451 | +1.84(+2.21%) |
Jan 07, 2015 | 81.42 | 83.15 | 81.18 | 83.11 | 6,394,770 | +2.75(+3.43%) |
Jan 06, 2015 | 81.24 | 81.24 | 79.87 | 80.35 | 6,172,411 | -0.25(-0.31%) |
Jan 05, 2015 | 81.81 | 81.81 | 80.22 | 80.60 | 7,385,060 | -1.73(-2.10%) |