Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 109.47 | 108.79 | 108.79 | 108.79 | 3,864,302 | -0.91(-0.83%) |
Dec 30, 2015 | 109.88 | 110.28 | 109.63 | 109.69 | 3,020,751 | -0.29(-0.26%) |
Dec 29, 2015 | 109.71 | 110.50 | 109.63 | 109.98 | 3,692,311 | +0.84(+0.77%) |
Dec 28, 2015 | 108.79 | 109.32 | 108.49 | 109.14 | 3,169,569 | -0.18(-0.17%) |
Dec 24, 2015 | 109.24 | 109.32 | 109.32 | 109.32 | 1,844,317 | -0.17(-0.16%) |
Dec 23, 2015 | 108.98 | 109.68 | 108.48 | 109.49 | 3,944,231 | +1.01(+0.93%) |
Dec 22, 2015 | 108.06 | 108.81 | 107.31 | 108.48 | 4,135,298 | +0.47(+0.43%) |
Dec 21, 2015 | 107.76 | 108.26 | 107.08 | 108.01 | 4,151,323 | +0.84(+0.78%) |
Dec 18, 2015 | 107.54 | 108.01 | 106.95 | 107.17 | 11,963,049 | -0.87(-0.81%) |
Dec 17, 2015 | 109.45 | 109.85 | 107.75 | 108.05 | 5,282,519 | -1.27(-1.17%) |
Dec 16, 2015 | 108.72 | 109.63 | 107.23 | 109.32 | 5,723,386 | +1.32(+1.23%) |
Dec 15, 2015 | 109.09 | 109.81 | 107.91 | 108.00 | 5,983,277 | -0.59(-0.55%) |
Dec 14, 2015 | 107.83 | 108.68 | 107.52 | 108.59 | 7,243,468 | +1.29(+1.20%) |
Dec 11, 2015 | 109.03 | 108.74 | 107.19 | 107.30 | 6,444,066 | -1.73(-1.58%) |
Dec 10, 2015 | 108.55 | 109.89 | 108.42 | 109.03 | 5,089,107 | +0.53(+0.49%) |
Dec 09, 2015 | 109.58 | 110.87 | 108.18 | 108.50 | 6,145,366 | -1.60(-1.45%) |
Dec 08, 2015 | 109.17 | 110.69 | 108.92 | 110.09 | 5,751,700 | -0.07(-0.07%) |
Dec 07, 2015 | 110.23 | 110.81 | 109.56 | 110.17 | 6,617,779 | -0.49(-0.45%) |
Dec 04, 2015 | 108.21 | 110.91 | 108.05 | 110.66 | 6,549,014 | +2.96(+2.75%) |
Dec 03, 2015 | 109.83 | 110.33 | 107.59 | 107.70 | 8,129,851 | -2.37(-2.15%) |
Dec 02, 2015 | 110.69 | 110.76 | 109.88 | 110.07 | 6,104,825 | -0.51(-0.46%) |
Dec 01, 2015 | 109.83 | 110.74 | 109.62 | 110.58 | 6,403,172 | +0.94(+0.85%) |
Nov 30, 2015 | 110.72 | 110.82 | 108.93 | 109.64 | 9,813,154 | -0.70(-0.64%) |
Nov 27, 2015 | 110.40 | 110.94 | 110.17 | 110.35 | 4,075,667 | +0.07(+0.07%) |
Nov 25, 2015 | 109.49 | 110.27 | 110.27 | 110.27 | 6,472,758 | +0.86(+0.79%) |
Nov 24, 2015 | 108.05 | 109.68 | 107.89 | 109.41 | 8,144,523 | +0.90(+0.83%) |
Nov 23, 2015 | 106.64 | 108.63 | 106.64 | 108.51 | 7,727,681 | +1.88(+1.76%) |
Nov 20, 2015 | 104.30 | 106.64 | 104.08 | 106.64 | 10,002,866 | +2.74(+2.64%) |
Nov 19, 2015 | 103.62 | 104.52 | 103.15 | 103.89 | 5,691,139 | +0.26(+0.25%) |
Nov 18, 2015 | 103.55 | 103.79 | 102.09 | 103.63 | 7,924,736 | +0.30(+0.29%) |
Nov 17, 2015 | 102.25 | 103.47 | 100.81 | 103.34 | 12,841,127 | +4.37(+4.42%) |
Nov 16, 2015 | 98.32 | 99.12 | 97.14 | 98.96 | 9,491,641 | +0.69(+0.70%) |
Nov 13, 2015 | 100.81 | 100.94 | 98.19 | 98.27 | 10,658,405 | -3.12(-3.08%) |
Nov 12, 2015 | 101.70 | 102.34 | 100.78 | 101.39 | 5,230,415 | -0.74(-0.72%) |
Nov 11, 2015 | 102.72 | 102.72 | 101.98 | 102.13 | 3,965,339 | -0.45(-0.44%) |
Nov 10, 2015 | 101.95 | 102.70 | 101.58 | 102.58 | 4,728,669 | +0.62(+0.61%) |
Nov 09, 2015 | 103.03 | 103.29 | 101.31 | 101.96 | 6,091,556 | -1.21(-1.17%) |
Nov 06, 2015 | 102.59 | 103.28 | 102.22 | 103.17 | 4,581,481 | +0.21(+0.21%) |
Nov 05, 2015 | 102.75 | 103.19 | 102.33 | 102.96 | 3,735,789 | +0.28(+0.27%) |
Nov 04, 2015 | 102.76 | 103.08 | 102.06 | 102.68 | 5,008,317 | -0.23(-0.22%) |
Nov 03, 2015 | 101.74 | 103.22 | 101.39 | 102.91 | 5,267,315 | +1.02(+1.01%) |
Nov 02, 2015 | 101.75 | 102.08 | 101.04 | 101.89 | 4,536,909 | +0.63(+0.62%) |
Oct 30, 2015 | 100.95 | 102.17 | 100.95 | 101.26 | 6,094,979 | +0.01(+0.01%) |
Oct 29, 2015 | 101.08 | 101.61 | 100.53 | 101.25 | 5,660,037 | -0.16(-0.15%) |
Oct 28, 2015 | 101.86 | 102.03 | 100.09 | 101.40 | 8,329,560 | -0.53(-0.52%) |
Oct 27, 2015 | 101.97 | 102.44 | 101.40 | 101.94 | 4,487,186 | -0.44(-0.43%) |
Oct 26, 2015 | 102.00 | 102.91 | 101.57 | 102.38 | 5,556,078 | +0.33(+0.32%) |
Oct 23, 2015 | 102.38 | 102.98 | 100.71 | 102.05 | 6,449,167 | +0.20(+0.20%) |
Oct 22, 2015 | 101.47 | 101.94 | 100.63 | 101.84 | 7,149,764 | +0.87(+0.86%) |
Oct 21, 2015 | 100.97 | 101.57 | 100.53 | 100.98 | 4,264,086 | +0.37(+0.37%) |
Oct 20, 2015 | 100.64 | 100.87 | 100.20 | 100.61 | 4,051,993 | -0.20(-0.20%) |
Oct 19, 2015 | 100.41 | 100.89 | 100.08 | 100.81 | 3,782,395 | +0.29(+0.29%) |
Oct 16, 2015 | 99.61 | 100.58 | 99.61 | 100.52 | 4,968,304 | +0.76(+0.76%) |
Oct 15, 2015 | 98.78 | 99.94 | 98.60 | 99.76 | 4,211,333 | +1.26(+1.28%) |
Oct 14, 2015 | 99.36 | 99.81 | 97.91 | 98.50 | 6,350,042 | -1.10(-1.10%) |
Oct 13, 2015 | 99.72 | 100.15 | 99.21 | 99.59 | 3,628,223 | -0.24(-0.24%) |
Oct 12, 2015 | 99.49 | 100.28 | 99.09 | 99.83 | 3,494,583 | +0.47(+0.47%) |
Oct 09, 2015 | 99.31 | 99.50 | 98.66 | 99.36 | 4,754,217 | +0.22(+0.22%) |
Oct 08, 2015 | 97.71 | 99.28 | 97.58 | 99.14 | 6,053,806 | +1.15(+1.18%) |
Oct 07, 2015 | 97.62 | 98.14 | 97.04 | 97.99 | 5,874,190 | +0.79(+0.82%) |
Oct 06, 2015 | 97.54 | 97.62 | 96.61 | 97.19 | 6,441,340 | -0.43(-0.44%) |
Oct 05, 2015 | 97.25 | 97.69 | 96.56 | 97.62 | 5,529,829 | +1.14(+1.18%) |
Oct 02, 2015 | 94.64 | 96.55 | 93.94 | 96.48 | 5,323,604 | +0.64(+0.67%) |
Oct 01, 2015 | 95.19 | 95.92 | 93.97 | 95.84 | 6,368,023 | +1.26(+1.33%) |
Sep 30, 2015 | 93.66 | 94.70 | 93.36 | 94.58 | 6,588,383 | +2.11(+2.28%) |
Sep 29, 2015 | 93.53 | 94.12 | 91.56 | 92.47 | 9,656,924 | -0.97(-1.04%) |
Sep 28, 2015 | 95.43 | 96.09 | 93.24 | 93.44 | 7,319,693 | -2.16(-2.26%) |
Sep 25, 2015 | 96.01 | 96.77 | 95.03 | 95.60 | 6,690,117 | +0.33(+0.34%) |
Sep 24, 2015 | 94.46 | 95.53 | 94.05 | 95.28 | 6,315,675 | +0.14(+0.15%) |
Sep 23, 2015 | 94.88 | 95.45 | 94.72 | 95.14 | 4,987,898 | +0.30(+0.32%) |
Sep 22, 2015 | 94.51 | 95.32 | 94.09 | 94.83 | 5,655,489 | -0.64(-0.67%) |
Sep 21, 2015 | 94.97 | 95.91 | 94.40 | 95.47 | 6,351,597 | +1.20(+1.27%) |
Sep 18, 2015 | 95.42 | 95.98 | 94.16 | 94.28 | 13,879,559 | -2.28(-2.37%) |
Sep 17, 2015 | 96.91 | 98.13 | 96.04 | 96.56 | 8,067,658 | +0.07(+0.08%) |
Sep 16, 2015 | 95.06 | 96.66 | 94.97 | 96.49 | 6,453,448 | +1.34(+1.41%) |
Sep 15, 2015 | 94.00 | 95.51 | 93.28 | 95.15 | 6,097,838 | +1.19(+1.26%) |
Sep 14, 2015 | 94.59 | 94.74 | 93.70 | 93.96 | 5,188,000 | -0.58(-0.62%) |
Sep 11, 2015 | 93.34 | 94.56 | 93.12 | 94.54 | 5,461,636 | +0.78(+0.83%) |
Sep 10, 2015 | 93.36 | 94.52 | 93.11 | 93.76 | 6,421,742 | +0.43(+0.46%) |
Sep 09, 2015 | 95.91 | 96.20 | 93.12 | 93.34 | 6,491,382 | -2.01(-2.11%) |
Sep 08, 2015 | 94.74 | 95.52 | 93.96 | 95.35 | 7,052,511 | +1.65(+1.76%) |
Sep 04, 2015 | 93.92 | 93.70 | 93.70 | 93.70 | 7,023,582 | -1.79(-1.87%) |
Sep 03, 2015 | 95.84 | 96.70 | 95.15 | 95.49 | 6,475,167 | +0.10(+0.10%) |
Sep 02, 2015 | 94.04 | 95.39 | 93.62 | 95.39 | 7,921,599 | +2.79(+3.02%) |
Sep 01, 2015 | 93.35 | 93.98 | 92.18 | 92.60 | 9,025,910 | -2.29(-2.42%) |
Aug 31, 2015 | 95.34 | 95.73 | 94.46 | 94.89 | 6,681,271 | -0.86(-0.90%) |
Aug 28, 2015 | 95.68 | 96.52 | 95.27 | 95.76 | 6,156,050 | -0.11(-0.12%) |
Aug 27, 2015 | 95.74 | 96.22 | 93.97 | 95.87 | 9,301,572 | +1.41(+1.49%) |
Aug 26, 2015 | 92.94 | 94.54 | 91.32 | 94.46 | 11,429,705 | +4.04(+4.47%) |
Aug 25, 2015 | 95.33 | 95.33 | 90.37 | 90.42 | 12,543,185 | -1.28(-1.40%) |
Aug 24, 2015 | 89.67 | 94.42 | 75.10 | 91.70 | 17,160,038 | -2.95(-3.12%) |
Aug 21, 2015 | 97.40 | 98.07 | 94.64 | 94.65 | 12,506,850 | -3.57(-3.63%) |
Aug 20, 2015 | 99.39 | 99.84 | 98.22 | 98.22 | 6,818,193 | -1.81(-1.81%) |
Aug 19, 2015 | 99.95 | 100.86 | 99.51 | 100.03 | 7,965,069 | -0.03(-0.03%) |
Aug 18, 2015 | 99.27 | 100.87 | 98.71 | 100.06 | 13,526,648 | +2.53(+2.59%) |
Aug 17, 2015 | 97.04 | 98.39 | 96.74 | 97.53 | 8,898,711 | -0.04(-0.04%) |
Aug 14, 2015 | 97.21 | 97.69 | 96.52 | 97.57 | 6,302,751 | +0.59(+0.61%) |
Aug 13, 2015 | 96.15 | 97.89 | 95.98 | 96.98 | 7,677,101 | +1.08(+1.13%) |
Aug 12, 2015 | 95.44 | 96.05 | 94.27 | 95.89 | 5,671,235 | +0.00(+0.00%) |
Aug 11, 2015 | 95.35 | 96.26 | 95.14 | 95.89 | 5,007,338 | +0.07(+0.08%) |
Aug 10, 2015 | 95.76 | 96.42 | 95.63 | 95.82 | 4,183,666 | +0.55(+0.57%) |
Aug 07, 2015 | 95.09 | 95.46 | 94.34 | 95.28 | 4,892,081 | +0.30(+0.32%) |
Aug 06, 2015 | 96.47 | 96.55 | 94.57 | 94.97 | 5,852,760 | -1.17(-1.22%) |
Aug 05, 2015 | 96.46 | 96.55 | 95.41 | 96.15 | 5,276,191 | +0.38(+0.40%) |
Aug 04, 2015 | 95.03 | 96.00 | 94.72 | 95.76 | 3,690,640 | +0.52(+0.55%) |
Aug 03, 2015 | 95.84 | 95.90 | 94.65 | 95.24 | 4,473,582 | -0.11(-0.12%) |
Jul 31, 2015 | 95.32 | 96.25 | 94.82 | 95.36 | 5,278,795 | +0.46(+0.49%) |
Jul 30, 2015 | 94.47 | 95.11 | 93.98 | 94.89 | 4,039,161 | +0.07(+0.08%) |
Jul 29, 2015 | 93.83 | 95.14 | 93.79 | 94.82 | 6,263,924 | +1.25(+1.33%) |
Jul 28, 2015 | 92.69 | 93.73 | 92.22 | 93.57 | 5,126,102 | +1.44(+1.57%) |
Jul 27, 2015 | 92.37 | 92.80 | 91.84 | 92.13 | 5,483,739 | -0.42(-0.46%) |
Jul 24, 2015 | 93.49 | 93.89 | 92.42 | 92.55 | 5,434,135 | -0.81(-0.87%) |
Jul 23, 2015 | 93.87 | 94.61 | 93.25 | 93.37 | 5,288,213 | -0.25(-0.27%) |
Jul 22, 2015 | 92.86 | 93.77 | 92.72 | 93.62 | 6,731,590 | +0.85(+0.91%) |
Jul 21, 2015 | 92.41 | 92.86 | 91.81 | 92.77 | 5,719,861 | +0.37(+0.40%) |
Jul 20, 2015 | 91.46 | 92.98 | 91.40 | 92.41 | 7,495,668 | -0.86(-0.93%) |
Jul 17, 2015 | 93.29 | 93.70 | 92.89 | 93.27 | 6,747,096 | -0.21(-0.23%) |
Jul 16, 2015 | 94.41 | 94.44 | 92.75 | 93.48 | 6,424,632 | -0.69(-0.74%) |
Jul 15, 2015 | 94.05 | 94.64 | 93.76 | 94.18 | 4,129,962 | +0.18(+0.19%) |
Jul 14, 2015 | 93.30 | 94.13 | 93.21 | 94.00 | 4,527,369 | +0.37(+0.40%) |
Jul 13, 2015 | 93.06 | 93.72 | 92.94 | 93.62 | 5,120,013 | +1.47(+1.59%) |
Jul 10, 2015 | 91.80 | 92.46 | 91.33 | 92.15 | 5,684,051 | +1.40(+1.54%) |
Jul 09, 2015 | 91.52 | 91.74 | 90.61 | 90.75 | 4,471,410 | +0.31(+0.34%) |
Jul 08, 2015 | 91.03 | 91.63 | 90.28 | 90.44 | 4,656,390 | -1.14(-1.25%) |
Jul 07, 2015 | 91.03 | 91.78 | 90.20 | 91.58 | 6,769,405 | +0.88(+0.97%) |
Jul 06, 2015 | 89.85 | 91.20 | 89.77 | 90.70 | 4,743,043 | -0.14(-0.15%) |
Jul 02, 2015 | 91.73 | 90.84 | 90.84 | 90.84 | 4,718,910 | -0.47(-0.52%) |
Jul 01, 2015 | 91.62 | 91.89 | 90.83 | 91.32 | 5,174,040 | +0.77(+0.85%) |
Jun 30, 2015 | 90.57 | 91.06 | 90.11 | 90.55 | 7,288,611 | +0.48(+0.53%) |
Jun 29, 2015 | 90.90 | 91.52 | 90.00 | 90.07 | 6,366,362 | -1.68(-1.83%) |
Jun 26, 2015 | 91.89 | 92.35 | 91.45 | 91.75 | 5,165,061 | +0.29(+0.32%) |
Jun 25, 2015 | 92.27 | 92.65 | 91.45 | 91.45 | 5,482,382 | -0.09(-0.10%) |
Jun 24, 2015 | 92.02 | 92.63 | 91.54 | 91.54 | 4,560,659 | -0.68(-0.73%) |
Jun 23, 2015 | 92.27 | 92.55 | 92.02 | 92.22 | 3,774,961 | +0.09(+0.10%) |
Jun 22, 2015 | 92.02 | 92.58 | 91.89 | 92.13 | 3,915,248 | +0.52(+0.57%) |
Jun 19, 2015 | 90.97 | 92.32 | 90.80 | 91.61 | 11,358,613 | +0.47(+0.52%) |
Jun 18, 2015 | 90.49 | 91.50 | 90.44 | 91.14 | 8,864,175 | +1.12(+1.25%) |
Jun 17, 2015 | 90.22 | 90.68 | 89.60 | 90.01 | 7,022,743 | +0.20(+0.22%) |
Jun 16, 2015 | 89.55 | 90.00 | 89.42 | 89.82 | 4,254,399 | +0.18(+0.20%) |
Jun 15, 2015 | 89.82 | 89.98 | 89.26 | 89.64 | 4,866,403 | -0.48(-0.53%) |
Jun 12, 2015 | 90.35 | 90.92 | 89.97 | 90.12 | 5,279,612 | -0.56(-0.62%) |
Jun 11, 2015 | 90.44 | 91.53 | 90.44 | 90.68 | 4,470,709 | +0.25(+0.28%) |
Jun 10, 2015 | 89.55 | 90.60 | 89.13 | 90.43 | 4,869,781 | +1.18(+1.32%) |
Jun 09, 2015 | 89.46 | 89.83 | 88.84 | 89.25 | 4,490,628 | -0.33(-0.36%) |
Jun 08, 2015 | 89.74 | 90.29 | 89.49 | 89.57 | 4,233,617 | -0.36(-0.40%) |
Jun 05, 2015 | 90.72 | 90.74 | 89.85 | 89.93 | 5,529,397 | -0.89(-0.98%) |
Jun 04, 2015 | 91.68 | 92.20 | 90.59 | 90.82 | 5,312,389 | -1.39(-1.50%) |
Jun 03, 2015 | 91.03 | 92.46 | 90.81 | 92.20 | 7,777,911 | +1.28(+1.41%) |
Jun 02, 2015 | 90.24 | 91.41 | 90.15 | 90.92 | 7,471,986 | +0.42(+0.46%) |
Jun 01, 2015 | 90.75 | 91.05 | 90.17 | 90.51 | 6,310,650 | +0.20(+0.22%) |
May 29, 2015 | 90.65 | 91.25 | 90.27 | 90.31 | 6,552,253 | -0.62(-0.69%) |
May 28, 2015 | 90.70 | 91.34 | 90.66 | 90.93 | 3,462,227 | +0.02(+0.03%) |
May 27, 2015 | 90.00 | 91.21 | 89.81 | 90.91 | 5,117,534 | +1.00(+1.11%) |
May 26, 2015 | 90.78 | 90.92 | 89.71 | 89.91 | 5,690,857 | -1.00(-1.10%) |
May 22, 2015 | 90.67 | 90.91 | 90.91 | 90.91 | 4,557,671 | +0.12(+0.13%) |
May 21, 2015 | 90.76 | 91.04 | 90.47 | 90.78 | 5,229,027 | -0.07(-0.08%) |
May 20, 2015 | 90.93 | 91.50 | 90.14 | 90.86 | 8,642,168 | -0.19(-0.21%) |
May 19, 2015 | 94.12 | 94.41 | 91.05 | 91.05 | 13,733,478 | -1.61(-1.74%) |
May 18, 2015 | 92.29 | 92.88 | 91.72 | 92.66 | 8,473,503 | +0.79(+0.86%) |
May 15, 2015 | 90.71 | 91.91 | 90.63 | 91.87 | 5,645,653 | +1.14(+1.26%) |
May 14, 2015 | 90.82 | 90.95 | 89.83 | 90.73 | 4,707,866 | +0.61(+0.67%) |
May 13, 2015 | 91.52 | 91.55 | 90.05 | 90.12 | 5,355,511 | -1.08(-1.18%) |
May 12, 2015 | 90.06 | 91.44 | 89.83 | 91.20 | 5,001,623 | +0.50(+0.55%) |
May 11, 2015 | 90.97 | 91.51 | 90.64 | 90.70 | 4,596,160 | -0.46(-0.51%) |
May 08, 2015 | 91.10 | 91.98 | 90.87 | 91.16 | 7,939,905 | +1.97(+2.21%) |
May 07, 2015 | 87.86 | 89.74 | 87.74 | 89.19 | 6,662,466 | +1.40(+1.60%) |
May 06, 2015 | 87.70 | 88.27 | 86.92 | 87.79 | 4,931,079 | +0.20(+0.23%) |
May 05, 2015 | 88.51 | 89.06 | 87.52 | 87.58 | 5,137,847 | -1.62(-1.82%) |
May 04, 2015 | 89.11 | 89.52 | 88.60 | 89.20 | 4,153,844 | +0.41(+0.47%) |
May 01, 2015 | 86.71 | 88.98 | 86.60 | 88.79 | 8,262,693 | +2.08(+2.40%) |
Apr 30, 2015 | 87.99 | 88.51 | 86.42 | 86.71 | 11,155,523 | -1.40(-1.59%) |
Apr 29, 2015 | 89.29 | 89.41 | 87.59 | 88.11 | 8,931,379 | -1.52(-1.69%) |
Apr 28, 2015 | 89.88 | 90.59 | 89.20 | 89.63 | 7,086,105 | -0.66(-0.73%) |
Apr 27, 2015 | 92.44 | 92.49 | 90.19 | 90.28 | 6,931,284 | -1.87(-2.03%) |
Apr 24, 2015 | 92.30 | 92.43 | 91.51 | 92.15 | 3,552,274 | -0.21(-0.23%) |
Apr 23, 2015 | 91.38 | 92.81 | 91.23 | 92.36 | 4,867,738 | +0.79(+0.86%) |
Apr 22, 2015 | 91.75 | 91.84 | 90.93 | 91.58 | 5,015,976 | -0.15(-0.16%) |
Apr 21, 2015 | 91.99 | 92.38 | 91.18 | 91.72 | 4,811,641 | +0.25(+0.27%) |
Apr 20, 2015 | 91.59 | 92.15 | 91.33 | 91.47 | 5,425,336 | +0.62(+0.68%) |
Apr 17, 2015 | 91.51 | 91.68 | 90.59 | 90.86 | 7,705,367 | -1.03(-1.12%) |
Apr 16, 2015 | 91.86 | 92.39 | 91.60 | 91.89 | 4,951,273 | -0.06(-0.07%) |
Apr 15, 2015 | 92.87 | 93.38 | 91.89 | 91.95 | 5,195,381 | -0.49(-0.53%) |
Apr 14, 2015 | 92.56 | 93.19 | 91.68 | 92.44 | 5,024,574 | -0.32(-0.34%) |
Apr 13, 2015 | 93.18 | 93.56 | 92.68 | 92.75 | 3,679,025 | -0.65(-0.69%) |
Apr 10, 2015 | 92.78 | 93.73 | 92.74 | 93.40 | 4,513,326 | +0.54(+0.58%) |
Apr 09, 2015 | 93.58 | 94.22 | 92.51 | 92.86 | 5,766,712 | -0.83(-0.88%) |
Apr 08, 2015 | 92.37 | 93.86 | 92.26 | 93.69 | 4,631,053 | +1.05(+1.13%) |
Apr 07, 2015 | 93.07 | 93.85 | 92.58 | 92.64 | 3,935,098 | -0.53(-0.57%) |
Apr 06, 2015 | 91.95 | 93.65 | 91.92 | 93.17 | 4,009,915 | +0.33(+0.36%) |
Apr 02, 2015 | 91.27 | 92.83 | 92.83 | 92.83 | 5,015,165 | +1.14(+1.25%) |
Apr 01, 2015 | 92.30 | 92.40 | 91.12 | 91.69 | 5,845,191 | -0.39(-0.42%) |
Mar 31, 2015 | 92.15 | 93.51 | 92.03 | 92.08 | 5,093,967 | -0.83(-0.89%) |
Mar 30, 2015 | 93.18 | 94.06 | 92.83 | 92.91 | 4,892,619 | +0.62(+0.68%) |
Mar 27, 2015 | 90.84 | 92.58 | 90.78 | 92.28 | 4,786,323 | +1.21(+1.33%) |
Mar 26, 2015 | 91.88 | 91.94 | 90.45 | 91.08 | 6,674,256 | -1.06(-1.15%) |
Mar 25, 2015 | 93.99 | 94.51 | 92.11 | 92.14 | 5,829,951 | -2.00(-2.13%) |
Mar 24, 2015 | 94.18 | 95.50 | 94.05 | 94.14 | 4,968,116 | +0.06(+0.07%) |
Mar 23, 2015 | 94.86 | 95.44 | 94.07 | 94.07 | 5,052,671 | -1.15(-1.21%) |
Mar 20, 2015 | 93.65 | 95.63 | 93.48 | 95.23 | 10,420,682 | +1.89(+2.02%) |
Mar 19, 2015 | 94.19 | 94.37 | 93.26 | 93.34 | 4,374,544 | -0.75(-0.79%) |
Mar 18, 2015 | 93.54 | 94.36 | 91.84 | 94.08 | 5,889,478 | +0.41(+0.43%) |
Mar 17, 2015 | 93.57 | 94.08 | 93.32 | 93.68 | 4,584,741 | -0.75(-0.79%) |
Mar 16, 2015 | 93.48 | 94.51 | 93.47 | 94.42 | 5,947,323 | +1.36(+1.46%) |
Mar 13, 2015 | 94.01 | 94.27 | 92.40 | 93.06 | 5,708,698 | -1.04(-1.10%) |
Mar 12, 2015 | 92.28 | 94.39 | 92.21 | 94.10 | 7,084,396 | +2.46(+2.68%) |
Mar 11, 2015 | 91.33 | 92.24 | 91.11 | 91.64 | 5,375,050 | +0.41(+0.45%) |
Mar 10, 2015 | 92.28 | 92.67 | 91.23 | 91.23 | 7,014,090 | -1.70(-1.83%) |
Mar 09, 2015 | 92.23 | 93.12 | 92.22 | 92.93 | 6,636,321 | +0.65(+0.70%) |
Mar 06, 2015 | 93.50 | 93.50 | 91.92 | 92.29 | 6,410,577 | -1.18(-1.26%) |
Mar 05, 2015 | 92.92 | 93.62 | 92.78 | 93.46 | 5,070,958 | +0.93(+1.00%) |
Mar 04, 2015 | 93.05 | 93.11 | 92.13 | 92.54 | 4,710,823 | -1.06(-1.13%) |
Mar 03, 2015 | 93.63 | 93.63 | 92.57 | 93.59 | 4,693,652 | -0.04(-0.04%) |
Mar 02, 2015 | 92.62 | 94.39 | 92.62 | 93.63 | 7,406,041 | +1.10(+1.19%) |
Feb 27, 2015 | 92.88 | 93.27 | 92.37 | 92.53 | 7,109,272 | -0.51(-0.55%) |
Feb 26, 2015 | 93.54 | 93.88 | 92.89 | 93.04 | 7,006,273 | -0.75(-0.80%) |
Feb 25, 2015 | 94.63 | 94.63 | 93.42 | 93.79 | 9,087,565 | -0.35(-0.38%) |
Feb 24, 2015 | 94.75 | 95.09 | 92.89 | 94.14 | 15,838,980 | +3.60(+3.98%) |
Feb 23, 2015 | 91.11 | 91.25 | 90.15 | 90.54 | 6,971,692 | +0.03(+0.04%) |
Feb 20, 2015 | 89.35 | 90.51 | 88.74 | 90.50 | 9,023,434 | +1.05(+1.17%) |
Feb 19, 2015 | 90.32 | 90.67 | 89.21 | 89.46 | 7,330,001 | -0.85(-0.94%) |
Feb 18, 2015 | 89.99 | 90.45 | 89.51 | 90.30 | 4,627,722 | -0.01(-0.01%) |
Feb 17, 2015 | 90.06 | 90.49 | 89.20 | 90.31 | 7,477,658 | +0.09(+0.10%) |
Feb 13, 2015 | 90.32 | 90.22 | 90.22 | 90.22 | 6,323,039 | -0.22(-0.24%) |
Feb 12, 2015 | 89.35 | 90.47 | 88.87 | 90.44 | 5,694,343 | +1.49(+1.68%) |
Feb 11, 2015 | 89.18 | 89.34 | 88.55 | 88.95 | 5,647,344 | -0.29(-0.33%) |
Feb 10, 2015 | 87.72 | 89.38 | 87.62 | 89.24 | 6,517,327 | +1.88(+2.15%) |
Feb 09, 2015 | 87.80 | 88.26 | 87.12 | 87.36 | 5,262,819 | -0.56(-0.64%) |
Feb 06, 2015 | 88.12 | 88.49 | 87.46 | 87.92 | 5,237,983 | +0.04(+0.05%) |
Feb 05, 2015 | 87.88 | 88.17 | 87.21 | 87.88 | 5,545,713 | +0.47(+0.54%) |
Feb 04, 2015 | 86.35 | 87.89 | 86.08 | 87.42 | 8,390,055 | +0.94(+1.09%) |
Feb 03, 2015 | 84.58 | 86.54 | 84.51 | 86.47 | 7,403,496 | +2.27(+2.69%) |
Feb 02, 2015 | 84.49 | 84.67 | 81.90 | 84.21 | 6,215,890 | +0.01(+0.01%) |
Jan 30, 2015 | 85.76 | 86.08 | 84.17 | 84.20 | 8,681,005 | -2.58(-2.97%) |
Jan 29, 2015 | 84.78 | 86.88 | 84.27 | 86.78 | 8,097,374 | +2.32(+2.75%) |
Jan 28, 2015 | 84.92 | 86.63 | 84.34 | 84.46 | 6,098,210 | -0.34(-0.40%) |
Jan 27, 2015 | 84.49 | 85.32 | 84.18 | 84.80 | 5,712,736 | -0.97(-1.13%) |
Jan 26, 2015 | 84.96 | 85.88 | 84.72 | 85.76 | 5,198,326 | +0.80(+0.94%) |
Jan 23, 2015 | 85.64 | 85.86 | 84.92 | 84.97 | 5,054,830 | -0.56(-0.66%) |
Jan 22, 2015 | 84.17 | 85.72 | 83.49 | 85.53 | 7,198,007 | +2.05(+2.45%) |
Jan 21, 2015 | 83.09 | 83.91 | 82.65 | 83.48 | 7,315,899 | +0.23(+0.27%) |
Jan 20, 2015 | 84.54 | 84.63 | 82.53 | 83.26 | 6,616,851 | -0.70(-0.84%) |
Jan 16, 2015 | 81.33 | 84.11 | 80.83 | 83.96 | 7,941,737 | +2.51(+3.08%) |
Jan 15, 2015 | 82.76 | 83.58 | 81.30 | 81.45 | 8,550,017 | -1.31(-1.59%) |
Jan 14, 2015 | 82.59 | 83.38 | 82.15 | 82.76 | 6,677,522 | -0.88(-1.05%) |
Jan 13, 2015 | 85.00 | 85.51 | 83.18 | 83.64 | 6,690,622 | -0.56(-0.66%) |
Jan 12, 2015 | 84.80 | 84.90 | 83.91 | 84.20 | 6,191,869 | -0.38(-0.45%) |
Jan 09, 2015 | 86.18 | 86.18 | 84.52 | 84.58 | 7,090,706 | -1.48(-1.71%) |
Jan 08, 2015 | 84.97 | 86.27 | 84.68 | 86.05 | 8,020,639 | +1.86(+2.21%) |
Jan 07, 2015 | 82.48 | 84.24 | 82.24 | 84.19 | 6,312,282 | +2.79(+3.43%) |
Jan 06, 2015 | 82.30 | 82.30 | 80.91 | 81.40 | 6,092,792 | -0.25(-0.31%) |
Jan 05, 2015 | 82.88 | 82.88 | 81.27 | 81.65 | 7,289,799 | -1.75(-2.10%) |