Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 94.76 | 95.46 | 94.73 | 95.11 | 47,404 | +0.34(+0.35%) |
Feb 26, 2016 | 94.62 | 95.11 | 94.37 | 94.78 | 121,117 | -1.26(-1.31%) |
Feb 25, 2016 | 95.80 | 96.94 | 95.80 | 96.04 | 96,397 | +0.48(+0.50%) |
Feb 24, 2016 | 96.92 | 97.79 | 95.40 | 95.56 | 135,800 | -0.31(-0.32%) |
Feb 23, 2016 | 94.36 | 96.16 | 94.19 | 95.87 | 86,011 | +0.58(+0.61%) |
Feb 22, 2016 | 95.60 | 95.60 | 95.09 | 95.28 | 116,945 | -0.25(-0.27%) |
Feb 19, 2016 | 95.34 | 96.21 | 95.24 | 95.54 | 105,923 | +0.28(+0.29%) |
Feb 18, 2016 | 93.68 | 95.46 | 93.56 | 95.26 | 161,876 | +1.52(+1.62%) |
Feb 17, 2016 | 94.11 | 94.30 | 92.98 | 93.74 | 266,313 | -0.98(-1.03%) |
Feb 16, 2016 | 95.07 | 95.14 | 93.83 | 94.72 | 238,444 | -1.44(-1.50%) |
Feb 12, 2016 | 97.21 | 96.16 | 96.16 | 96.16 | 255,712 | -1.83(-1.87%) |
Feb 11, 2016 | 99.02 | 99.69 | 97.44 | 97.99 | 406,020 | +0.80(+0.82%) |
Feb 10, 2016 | 95.98 | 97.20 | 95.54 | 97.20 | 117,508 | +1.13(+1.18%) |
Feb 09, 2016 | 96.48 | 96.48 | 95.30 | 96.07 | 143,353 | +0.45(+0.47%) |
Feb 08, 2016 | 93.92 | 95.94 | 93.91 | 95.62 | 287,518 | +2.67(+2.87%) |
Feb 05, 2016 | 92.16 | 93.27 | 91.97 | 92.95 | 160,706 | +0.07(+0.07%) |
Feb 04, 2016 | 92.48 | 92.91 | 91.76 | 92.89 | 126,670 | +0.51(+0.56%) |
Feb 03, 2016 | 92.54 | 94.14 | 92.17 | 92.37 | 260,118 | -0.88(-0.94%) |
Feb 02, 2016 | 92.33 | 93.34 | 92.33 | 93.25 | 150,301 | +2.38(+2.62%) |
Feb 01, 2016 | 91.04 | 91.30 | 90.54 | 90.87 | 109,058 | -0.52(-0.57%) |
Jan 29, 2016 | 91.58 | 92.09 | 90.79 | 91.39 | 236,492 | +1.22(+1.35%) |
Jan 28, 2016 | 89.60 | 90.60 | 89.50 | 90.17 | 108,097 | +0.03(+0.03%) |
Jan 27, 2016 | 89.96 | 90.32 | 89.25 | 90.14 | 264,429 | -0.12(-0.13%) |
Jan 26, 2016 | 90.15 | 90.70 | 89.91 | 90.26 | 121,291 | +0.08(+0.09%) |
Jan 25, 2016 | 90.20 | 90.56 | 89.92 | 90.18 | 89,815 | +0.57(+0.63%) |
Jan 22, 2016 | 89.02 | 89.80 | 88.81 | 89.61 | 185,600 | -0.41(-0.45%) |
Jan 21, 2016 | 91.31 | 91.51 | 90.02 | 90.02 | 98,133 | -0.82(-0.90%) |
Jan 20, 2016 | 91.17 | 92.33 | 90.70 | 90.84 | 224,315 | +1.09(+1.22%) |
Jan 19, 2016 | 89.42 | 90.37 | 89.13 | 89.74 | 263,529 | -0.19(-0.21%) |
Jan 15, 2016 | 89.31 | 89.93 | 89.93 | 89.93 | 249,266 | +2.17(+2.48%) |
Jan 14, 2016 | 88.63 | 89.06 | 87.49 | 87.76 | 147,110 | -1.30(-1.45%) |
Jan 13, 2016 | 87.72 | 89.54 | 87.36 | 89.05 | 101,298 | +1.22(+1.39%) |
Jan 12, 2016 | 86.34 | 88.37 | 86.03 | 87.83 | 182,100 | +1.82(+2.12%) |
Jan 11, 2016 | 85.93 | 86.78 | 85.69 | 86.01 | 127,010 | -1.36(-1.56%) |
Jan 08, 2016 | 86.47 | 87.41 | 86.19 | 87.37 | 92,232 | +0.59(+0.68%) |
Jan 07, 2016 | 86.73 | 86.97 | 86.00 | 86.78 | 98,757 | +0.01(+0.01%) |
Jan 06, 2016 | 86.47 | 86.77 | 86.12 | 86.77 | 88,630 | +1.92(+2.26%) |
Jan 05, 2016 | 85.12 | 85.57 | 84.76 | 84.85 | 49,970 | -0.71(-0.84%) |
Jan 04, 2016 | 86.09 | 86.74 | 85.34 | 85.57 | 94,263 | +1.28(+1.52%) |
Dec 31, 2015 | 84.75 | 84.29 | 84.29 | 84.29 | 89,042 | -0.01(-0.01%) |
Dec 30, 2015 | 83.94 | 84.60 | 83.80 | 84.29 | 40,214 | -0.23(-0.27%) |
Dec 29, 2015 | 85.99 | 85.99 | 84.40 | 84.53 | 60,996 | -1.85(-2.15%) |
Dec 28, 2015 | 86.06 | 86.92 | 86.05 | 86.38 | 28,520 | +0.55(+0.64%) |
Dec 24, 2015 | 85.67 | 85.83 | 85.83 | 85.83 | 14,639 | +0.56(+0.65%) |
Dec 23, 2015 | 85.21 | 85.46 | 84.85 | 85.27 | 80,545 | -1.05(-1.22%) |
Dec 22, 2015 | 86.62 | 86.80 | 85.84 | 86.32 | 25,947 | -0.65(-0.74%) |
Dec 21, 2015 | 87.53 | 87.78 | 86.70 | 86.97 | 30,188 | -0.37(-0.43%) |
Dec 18, 2015 | 87.19 | 87.57 | 86.83 | 87.34 | 65,423 | +0.80(+0.92%) |
Dec 17, 2015 | 85.66 | 86.81 | 85.66 | 86.54 | 42,020 | +1.53(+1.80%) |
Dec 16, 2015 | 84.93 | 86.28 | 84.69 | 85.01 | 34,353 | -0.30(-0.35%) |
Dec 15, 2015 | 84.96 | 85.46 | 84.92 | 85.31 | 59,612 | -0.83(-0.97%) |
Dec 14, 2015 | 87.07 | 87.30 | 85.62 | 86.15 | 62,917 | -1.72(-1.95%) |
Dec 11, 2015 | 86.89 | 88.13 | 86.64 | 87.86 | 138,002 | +2.28(+2.66%) |
Dec 10, 2015 | 85.61 | 85.75 | 85.43 | 85.58 | 10,770 | +0.04(+0.04%) |
Dec 09, 2015 | 85.28 | 85.99 | 84.58 | 85.55 | 20,736 | -0.07(-0.08%) |
Dec 08, 2015 | 86.30 | 86.31 | 85.29 | 85.61 | 36,181 | -0.05(-0.06%) |
Dec 07, 2015 | 84.69 | 86.33 | 84.58 | 85.66 | 26,125 | +1.20(+1.43%) |
Dec 04, 2015 | 83.28 | 84.75 | 83.28 | 84.46 | 86,493 | +1.08(+1.30%) |
Dec 03, 2015 | 85.44 | 85.44 | 82.88 | 83.38 | 32,234 | -3.56(-4.09%) |
Dec 02, 2015 | 86.58 | 87.04 | 86.07 | 86.93 | 110,107 | +0.46(+0.53%) |
Dec 01, 2015 | 84.98 | 86.55 | 84.98 | 86.48 | 62,902 | +1.57(+1.84%) |
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%) |