Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 91.05 | 91.93 | 89.33 | 89.55 | 36,977 | -0.60(-0.67%) |
Aug 28, 2015 | 91.58 | 91.70 | 90.13 | 90.15 | 93,277 | +0.10(+0.11%) |
Aug 27, 2015 | 89.99 | 91.18 | 89.64 | 90.05 | 160,521 | +0.09(+0.10%) |
Aug 26, 2015 | 92.66 | 92.66 | 89.69 | 89.97 | 178,924 | -3.26(-3.50%) |
Aug 25, 2015 | 94.65 | 94.65 | 92.28 | 93.23 | 96,855 | -2.37(-2.48%) |
Aug 24, 2015 | 96.77 | 101.03 | 95.09 | 95.60 | 82,478 | -0.04(-0.04%) |
Aug 21, 2015 | 95.62 | 96.02 | 94.97 | 95.64 | 52,853 | +0.16(+0.17%) |
Aug 20, 2015 | 94.22 | 95.48 | 94.22 | 95.48 | 87,450 | +1.88(+2.01%) |
Aug 19, 2015 | 92.24 | 93.91 | 92.01 | 93.60 | 440,615 | +1.25(+1.35%) |
Aug 18, 2015 | 92.84 | 93.58 | 92.21 | 92.35 | 23,953 | -1.18(-1.26%) |
Aug 17, 2015 | 93.76 | 94.06 | 93.41 | 93.53 | 28,091 | +0.44(+0.47%) |
Aug 14, 2015 | 92.54 | 93.39 | 92.02 | 93.08 | 430,442 | +0.86(+0.93%) |
Aug 13, 2015 | 92.70 | 93.14 | 91.97 | 92.23 | 40,672 | -0.69(-0.74%) |
Aug 12, 2015 | 94.02 | 94.93 | 92.87 | 92.92 | 68,209 | -0.63(-0.67%) |
Aug 11, 2015 | 92.31 | 93.98 | 92.31 | 93.54 | 48,011 | +2.14(+2.34%) |
Aug 10, 2015 | 92.72 | 93.01 | 90.89 | 91.40 | 65,991 | -1.60(-1.72%) |
Aug 07, 2015 | 91.76 | 93.10 | 91.76 | 93.00 | 41,299 | +2.02(+2.22%) |
Aug 06, 2015 | 90.33 | 91.34 | 90.27 | 90.98 | 9,186 | +1.26(+1.40%) |
Aug 05, 2015 | 89.81 | 90.04 | 89.40 | 89.73 | 25,395 | -1.11(-1.23%) |
Aug 04, 2015 | 91.28 | 91.73 | 90.78 | 90.84 | 51,801 | -0.99(-1.07%) |
Aug 03, 2015 | 91.05 | 92.14 | 90.68 | 91.83 | 15,343 | +1.46(+1.61%) |
Jul 31, 2015 | 90.61 | 90.82 | 90.05 | 90.37 | 32,308 | +0.91(+1.02%) |
Jul 30, 2015 | 89.51 | 89.88 | 89.28 | 89.45 | 11,250 | +0.91(+1.02%) |
Jul 29, 2015 | 88.63 | 88.77 | 88.16 | 88.55 | 15,074 | -0.34(-0.38%) |
Jul 28, 2015 | 88.88 | 89.25 | 88.63 | 88.89 | 41,916 | -1.26(-1.40%) |
Jul 27, 2015 | 90.11 | 90.37 | 89.44 | 90.15 | 41,776 | +0.95(+1.06%) |
Jul 24, 2015 | 89.61 | 89.61 | 88.89 | 89.20 | 44,315 | +0.47(+0.52%) |
Jul 23, 2015 | 87.30 | 89.00 | 87.24 | 88.74 | 538,536 | +1.41(+1.62%) |
Jul 22, 2015 | 86.20 | 87.42 | 86.20 | 87.33 | 52,755 | +1.31(+1.53%) |
Jul 21, 2015 | 85.53 | 86.16 | 85.53 | 86.01 | 7,930 | +0.71(+0.84%) |
Jul 20, 2015 | 85.45 | 85.86 | 85.30 | 85.30 | 10,685 | -0.63(-0.73%) |
Jul 17, 2015 | 85.79 | 86.36 | 85.79 | 85.92 | 54,260 | +0.80(+0.94%) |
Jul 16, 2015 | 84.18 | 85.19 | 84.10 | 85.12 | 4,832 | +0.85(+1.01%) |
Jul 15, 2015 | 82.90 | 84.53 | 82.90 | 84.27 | 20,827 | +1.58(+1.91%) |
Jul 14, 2015 | 82.59 | 82.87 | 82.29 | 82.69 | 5,120 | +0.06(+0.07%) |
Jul 13, 2015 | 81.84 | 83.06 | 81.84 | 82.64 | 87,468 | +0.19(+0.23%) |
Jul 10, 2015 | 83.54 | 83.54 | 82.44 | 82.44 | 8,592 | -2.33(-2.74%) |
Jul 09, 2015 | 86.33 | 86.33 | 84.75 | 84.77 | 29,822 | -2.69(-3.07%) |
Jul 08, 2015 | 87.06 | 88.01 | 86.68 | 87.46 | 27,090 | +0.88(+1.02%) |
Jul 07, 2015 | 86.39 | 87.56 | 86.26 | 86.57 | 83,459 | +1.40(+1.64%) |
Jul 06, 2015 | 83.58 | 85.60 | 83.58 | 85.18 | 24,041 | +2.43(+2.94%) |
Jul 02, 2015 | 83.24 | 82.75 | 82.75 | 82.75 | 28,434 | +0.26(+0.31%) |
Jul 01, 2015 | 83.41 | 83.41 | 82.18 | 82.49 | 9,588 | -1.83(-2.17%) |
Jun 30, 2015 | 84.75 | 85.57 | 84.26 | 84.32 | 27,182 | -0.67(-0.79%) |
Jun 29, 2015 | 82.34 | 85.62 | 82.34 | 84.99 | 28,049 | +3.47(+4.25%) |
Jun 26, 2015 | 82.17 | 82.17 | 81.45 | 81.53 | 8,621 | -1.65(-1.98%) |
Jun 25, 2015 | 83.22 | 83.83 | 82.98 | 83.17 | 25,829 | -0.35(-0.42%) |
Jun 24, 2015 | 83.04 | 83.86 | 82.83 | 83.52 | 4,950 | +1.25(+1.52%) |
Jun 23, 2015 | 82.39 | 83.44 | 82.15 | 82.27 | 19,036 | -0.95(-1.14%) |
Jun 22, 2015 | 85.13 | 85.13 | 83.22 | 83.22 | 13,235 | -2.74(-3.19%) |
Jun 19, 2015 | 85.93 | 86.08 | 85.36 | 85.96 | 22,325 | +1.50(+1.78%) |
Jun 18, 2015 | 84.48 | 84.48 | 83.35 | 84.46 | 29,800 | -0.46(-0.54%) |
Jun 17, 2015 | 85.30 | 85.84 | 84.43 | 84.92 | 45,386 | -1.30(-1.51%) |
Jun 16, 2015 | 85.26 | 86.23 | 85.23 | 86.23 | 18,194 | +0.94(+1.10%) |
Jun 15, 2015 | 86.01 | 86.01 | 84.88 | 85.29 | 4,138 | +0.12(+0.15%) |
Jun 12, 2015 | 85.35 | 86.68 | 85.01 | 85.16 | 8,934 | +0.02(+0.03%) |
Jun 11, 2015 | 83.05 | 85.15 | 83.05 | 85.14 | 20,705 | +2.70(+3.27%) |
Jun 10, 2015 | 82.73 | 82.92 | 81.90 | 82.44 | 36,713 | -1.11(-1.33%) |
Jun 09, 2015 | 84.20 | 84.33 | 83.27 | 83.55 | 17,432 | -1.07(-1.27%) |
Jun 08, 2015 | 85.03 | 85.54 | 84.42 | 84.63 | 25,047 | -0.49(-0.57%) |
Jun 05, 2015 | 85.11 | 86.18 | 84.45 | 85.11 | 71,633 | -1.46(-1.69%) |
Jun 04, 2015 | 85.62 | 86.74 | 85.62 | 86.58 | 12,369 | +1.73(+2.04%) |
Jun 03, 2015 | 86.20 | 86.20 | 84.58 | 84.84 | 29,345 | -2.19(-2.51%) |
Jun 02, 2015 | 88.13 | 88.13 | 86.63 | 87.03 | 19,558 | -1.78(-2.01%) |
Jun 01, 2015 | 90.52 | 90.52 | 88.38 | 88.81 | 31,794 | -1.57(-1.74%) |
May 29, 2015 | 91.03 | 91.48 | 90.28 | 90.39 | 65,847 | +0.37(+0.42%) |
May 28, 2015 | 90.36 | 90.44 | 90.00 | 90.01 | 5,546 | -0.37(-0.40%) |
May 27, 2015 | 89.52 | 90.56 | 89.37 | 90.38 | 43,798 | +0.27(+0.30%) |
May 26, 2015 | 88.34 | 90.14 | 87.76 | 90.11 | 18,156 | +3.02(+3.47%) |
May 22, 2015 | 88.00 | 87.09 | 87.09 | 87.09 | 24,514 | -0.37(-0.42%) |
May 21, 2015 | 86.41 | 87.73 | 86.41 | 87.45 | 10,986 | +1.93(+2.26%) |
May 20, 2015 | 85.81 | 86.14 | 85.08 | 85.52 | 8,378 | +0.17(+0.20%) |
May 19, 2015 | 84.70 | 86.98 | 84.70 | 85.35 | 25,893 | -1.36(-1.57%) |
May 18, 2015 | 88.05 | 88.05 | 86.24 | 86.71 | 22,673 | -2.13(-2.40%) |
May 15, 2015 | 87.51 | 89.47 | 87.30 | 88.84 | 26,120 | +2.88(+3.35%) |
May 14, 2015 | 85.65 | 86.87 | 85.59 | 85.96 | 54,454 | +0.21(+0.25%) |
May 13, 2015 | 87.96 | 87.96 | 85.69 | 85.75 | 19,137 | -1.25(-1.44%) |
May 12, 2015 | 86.28 | 88.04 | 85.73 | 87.00 | 42,415 | +0.13(+0.15%) |
May 11, 2015 | 89.43 | 89.43 | 86.86 | 86.87 | 34,783 | -3.38(-3.75%) |
May 08, 2015 | 90.76 | 91.38 | 90.22 | 90.25 | 19,968 | +0.04(+0.04%) |
May 07, 2015 | 89.00 | 90.42 | 89.00 | 90.21 | 37,441 | +2.09(+2.37%) |
May 06, 2015 | 89.90 | 89.90 | 87.88 | 88.12 | 49,443 | -2.50(-2.76%) |
May 05, 2015 | 91.00 | 91.08 | 89.39 | 90.62 | 32,751 | -0.14(-0.16%) |
May 04, 2015 | 92.19 | 93.05 | 90.68 | 90.76 | 29,334 | -1.64(-1.77%) |
May 01, 2015 | 93.20 | 93.20 | 91.93 | 92.40 | 35,015 | -1.92(-2.03%) |
Apr 30, 2015 | 93.31 | 94.57 | 92.54 | 94.32 | 33,664 | +0.31(+0.33%) |
Apr 29, 2015 | 94.14 | 94.61 | 93.47 | 94.01 | 41,231 | -1.85(-1.93%) |
Apr 28, 2015 | 97.01 | 97.65 | 95.85 | 95.85 | 14,364 | -2.06(-2.10%) |
Apr 27, 2015 | 98.34 | 98.41 | 96.86 | 97.91 | 13,432 | -0.43(-0.44%) |
Apr 24, 2015 | 97.89 | 98.34 | 97.24 | 98.34 | 7,262 | +1.37(+1.41%) |
Apr 23, 2015 | 96.89 | 97.46 | 96.40 | 96.97 | 5,670 | +0.44(+0.45%) |
Apr 22, 2015 | 98.53 | 98.65 | 96.31 | 96.54 | 29,743 | -2.55(-2.58%) |
Apr 21, 2015 | 99.49 | 99.72 | 98.79 | 99.09 | 9,537 | -0.20(-0.20%) |
Apr 20, 2015 | 100.51 | 100.51 | 99.00 | 99.29 | 9,070 | -1.69(-1.67%) |
Apr 17, 2015 | 98.78 | 101.25 | 98.78 | 100.97 | 11,081 | +1.88(+1.89%) |
Apr 16, 2015 | 100.38 | 100.38 | 98.60 | 99.10 | 25,894 | -0.73(-0.73%) |
Apr 15, 2015 | 100.53 | 100.85 | 99.67 | 99.83 | 13,384 | -0.18(-0.18%) |
Apr 14, 2015 | 100.47 | 101.38 | 99.94 | 100.01 | 40,151 | +0.98(+0.99%) |
Apr 13, 2015 | 98.97 | 99.15 | 98.59 | 99.03 | 5,913 | +0.21(+0.21%) |
Apr 10, 2015 | 99.54 | 99.63 | 98.69 | 98.83 | 70,486 | +0.10(+0.10%) |
Apr 09, 2015 | 100.31 | 100.31 | 98.46 | 98.72 | 35,837 | -2.03(-2.01%) |
Apr 08, 2015 | 100.45 | 100.96 | 99.62 | 100.75 | 13,257 | +0.09(+0.09%) |
Apr 07, 2015 | 99.58 | 100.74 | 98.88 | 100.67 | 24,740 | +1.50(+1.52%) |
Apr 06, 2015 | 100.12 | 100.82 | 98.88 | 99.16 | 22,412 | -0.99(-0.99%) |
Apr 02, 2015 | 102.25 | 100.16 | 100.16 | 100.16 | 16,971 | -2.18(-2.13%) |
Apr 01, 2015 | 101.39 | 102.78 | 101.07 | 102.33 | 29,319 | +2.34(+2.34%) |
Mar 31, 2015 | 99.63 | 100.63 | 99.63 | 100.00 | 45,133 | -0.06(-0.06%) |
Mar 30, 2015 | 100.81 | 100.81 | 100.00 | 100.06 | 34,094 | -0.50(-0.50%) |
Mar 27, 2015 | 99.35 | 101.11 | 99.35 | 100.56 | 10,538 | +1.48(+1.49%) |
Mar 26, 2015 | 101.22 | 101.28 | 98.57 | 99.08 | 22,152 | -2.57(-2.53%) |
Mar 25, 2015 | 102.97 | 102.97 | 101.40 | 101.65 | 38,944 | -1.19(-1.16%) |
Mar 24, 2015 | 101.43 | 102.84 | 101.13 | 102.84 | 26,108 | +1.49(+1.48%) |
Mar 23, 2015 | 101.89 | 101.97 | 100.98 | 101.35 | 30,546 | -0.09(-0.09%) |
Mar 20, 2015 | 100.99 | 101.97 | 100.99 | 101.44 | 66,376 | +0.62(+0.62%) |
Mar 19, 2015 | 101.34 | 101.41 | 99.99 | 100.81 | 26,712 | -0.66(-0.65%) |
Mar 18, 2015 | 98.84 | 101.48 | 98.33 | 101.48 | 51,987 | +2.90(+2.94%) |
Mar 17, 2015 | 97.93 | 98.64 | 97.89 | 98.57 | 13,413 | +1.42(+1.46%) |
Mar 16, 2015 | 97.09 | 97.62 | 96.40 | 97.16 | 32,477 | +1.11(+1.15%) |
Mar 13, 2015 | 96.16 | 96.87 | 95.53 | 96.05 | 26,405 | -0.15(-0.16%) |
Mar 12, 2015 | 97.27 | 97.58 | 96.03 | 96.20 | 21,539 | -0.25(-0.26%) |
Mar 11, 2015 | 95.36 | 96.74 | 95.35 | 96.45 | 36,449 | +1.34(+1.41%) |
Mar 10, 2015 | 95.09 | 95.55 | 94.53 | 95.11 | 66,983 | +1.68(+1.80%) |
Mar 09, 2015 | 93.22 | 94.06 | 92.72 | 93.43 | 20,885 | +1.38(+1.50%) |
Mar 06, 2015 | 94.89 | 94.89 | 91.45 | 92.04 | 106,912 | -3.65(-3.81%) |
Mar 05, 2015 | 96.38 | 96.38 | 94.97 | 95.69 | 22,535 | -0.26(-0.27%) |
Mar 04, 2015 | 97.26 | 95.75 | 95.44 | 95.95 | 53,798 | +0.20(+0.21%) |
Mar 03, 2015 | 96.15 | 96.55 | 95.52 | 95.75 | 17,315 | -0.60(-0.62%) |
Mar 02, 2015 | 98.87 | 98.87 | 96.10 | 96.35 | 57,508 | -2.49(-2.52%) |
Feb 27, 2015 | 98.64 | 98.93 | 97.70 | 98.84 | 35,369 | +1.16(+1.19%) |
Feb 26, 2015 | 101.43 | 101.43 | 97.59 | 97.68 | 23,371 | -2.33(-2.33%) |
Feb 25, 2015 | 98.80 | 100.21 | 98.53 | 100.01 | 33,491 | +0.92(+0.93%) |
Feb 24, 2015 | 98.04 | 99.41 | 96.34 | 99.10 | 76,028 | +2.16(+2.23%) |
Feb 23, 2015 | 96.23 | 97.17 | 96.21 | 96.94 | 10,191 | +1.50(+1.57%) |
Feb 20, 2015 | 95.81 | 97.06 | 94.93 | 95.43 | 46,729 | +0.39(+0.41%) |
Feb 19, 2015 | 95.68 | 96.31 | 94.90 | 95.05 | 11,905 | -0.65(-0.68%) |
Feb 18, 2015 | 95.73 | 96.87 | 94.98 | 95.70 | 86,640 | +0.66(+0.70%) |
Feb 17, 2015 | 96.68 | 96.94 | 94.79 | 95.03 | 86,837 | -2.51(-2.57%) |
Feb 13, 2015 | 99.21 | 97.54 | 97.54 | 97.54 | 44,515 | -1.24(-1.26%) |
Feb 12, 2015 | 98.84 | 100.01 | 98.64 | 98.78 | 41,297 | -0.45(-0.45%) |
Feb 11, 2015 | 98.88 | 99.43 | 98.05 | 99.23 | 41,916 | +0.41(+0.42%) |
Feb 10, 2015 | 99.04 | 99.69 | 98.52 | 98.82 | 73,375 | -1.57(-1.56%) |
Feb 09, 2015 | 101.35 | 102.34 | 100.27 | 100.39 | 68,936 | -0.24(-0.24%) |
Feb 06, 2015 | 102.80 | 102.80 | 100.16 | 100.63 | 179,578 | -3.11(-3.00%) |
Feb 05, 2015 | 104.95 | 104.95 | 103.31 | 103.74 | 105,235 | -1.83(-1.73%) |
Feb 04, 2015 | 105.46 | 105.77 | 103.21 | 105.56 | 60,668 | +0.10(+0.10%) |
Feb 03, 2015 | 108.46 | 108.46 | 105.18 | 105.46 | 66,449 | -4.17(-3.81%) |
Feb 02, 2015 | 109.16 | 109.83 | 108.39 | 109.64 | 56,852 | -0.27(-0.24%) |
Jan 30, 2015 | 109.08 | 110.11 | 108.45 | 109.91 | 48,536 | +3.08(+2.89%) |
Jan 29, 2015 | 108.33 | 108.33 | 106.36 | 106.82 | 32,810 | -1.51(-1.39%) |
Jan 28, 2015 | 105.60 | 108.33 | 105.13 | 108.33 | 80,346 | +3.14(+2.99%) |
Jan 27, 2015 | 106.13 | 107.22 | 104.38 | 105.19 | 38,969 | +0.58(+0.55%) |
Jan 26, 2015 | 105.14 | 105.59 | 104.19 | 104.61 | 41,276 | -0.42(-0.40%) |
Jan 23, 2015 | 104.88 | 105.26 | 104.28 | 105.03 | 15,945 | +1.74(+1.68%) |
Jan 22, 2015 | 104.06 | 104.47 | 102.01 | 103.30 | 60,349 | -0.28(-0.27%) |
Jan 21, 2015 | 105.92 | 106.31 | 102.80 | 103.58 | 62,928 | -1.51(-1.44%) |
Jan 20, 2015 | 104.32 | 106.19 | 103.95 | 105.09 | 57,231 | +1.72(+1.66%) |
Jan 16, 2015 | 104.77 | 104.77 | 102.58 | 103.37 | 64,486 | -1.56(-1.49%) |
Jan 15, 2015 | 103.17 | 105.11 | 102.45 | 104.94 | 58,538 | +1.77(+1.72%) |
Jan 14, 2015 | 104.03 | 104.31 | 102.48 | 103.17 | 127,113 | +1.23(+1.20%) |
Jan 13, 2015 | 101.21 | 102.61 | 100.80 | 101.94 | 128,007 | +0.24(+0.24%) |
Jan 12, 2015 | 100.87 | 102.16 | 100.53 | 101.70 | 57,972 | +1.27(+1.27%) |
Jan 09, 2015 | 98.53 | 100.80 | 98.26 | 100.42 | 54,789 | +1.51(+1.53%) |
Jan 08, 2015 | 100.16 | 100.16 | 98.77 | 98.91 | 28,588 | -2.47(-2.43%) |
Jan 07, 2015 | 100.55 | 101.63 | 99.41 | 101.38 | 64,724 | +0.18(+0.18%) |
Jan 06, 2015 | 100.22 | 102.08 | 99.63 | 101.20 | 83,479 | +2.58(+2.61%) |
Jan 05, 2015 | 97.06 | 98.83 | 96.96 | 98.62 | 130,955 | +2.55(+2.66%) |
Jan 02, 2015 | 94.92 | 96.47 | 94.92 | 96.07 | 24,477 | +1.32(+1.39%) |
Dec 31, 2014 | 94.45 | 94.75 | 94.75 | 94.75 | 18,337 | +0.32(+0.34%) |
Dec 30, 2014 | 94.88 | 95.01 | 94.23 | 94.42 | 42,353 | +0.37(+0.40%) |
Dec 29, 2014 | 93.54 | 94.38 | 93.50 | 94.05 | 28,597 | +1.14(+1.23%) |
Dec 26, 2014 | 92.85 | 93.12 | 92.68 | 92.91 | 21,297 | +0.66(+0.72%) |
Dec 24, 2014 | 91.17 | 92.25 | 92.25 | 92.25 | 2,418 | +0.80(+0.88%) |
Dec 23, 2014 | 93.79 | 93.79 | 91.30 | 91.45 | 23,050 | -2.97(-3.14%) |
Dec 22, 2014 | 93.70 | 94.55 | 93.62 | 94.42 | 9,155 | +0.27(+0.29%) |
Dec 19, 2014 | 92.39 | 94.15 | 92.27 | 94.15 | 22,839 | +1.58(+1.71%) |
Dec 18, 2014 | 93.01 | 93.08 | 92.13 | 92.57 | 27,580 | -2.17(-2.29%) |
Dec 17, 2014 | 95.06 | 95.55 | 93.65 | 94.73 | 77,537 | -0.94(-0.99%) |
Dec 16, 2014 | 95.65 | 96.11 | 94.54 | 95.68 | 32,072 | +1.49(+1.58%) |
Dec 15, 2014 | 93.50 | 94.77 | 93.02 | 94.18 | 52,181 | -0.06(-0.07%) |
Dec 12, 2014 | 93.14 | 94.26 | 92.82 | 94.25 | 110,925 | +2.03(+2.20%) |
Dec 11, 2014 | 91.44 | 92.22 | 90.91 | 92.22 | 10,628 | +0.59(+0.64%) |
Dec 10, 2014 | 90.78 | 91.80 | 90.78 | 91.63 | 20,234 | +1.02(+1.13%) |
Dec 09, 2014 | 91.12 | 91.48 | 90.32 | 90.61 | 12,017 | +0.53(+0.59%) |
Dec 08, 2014 | 87.99 | 90.45 | 87.99 | 90.08 | 13,107 | +1.60(+1.80%) |
Dec 05, 2014 | 89.61 | 89.61 | 88.18 | 88.48 | 18,175 | -0.53(-0.60%) |
Dec 04, 2014 | 87.20 | 89.02 | 87.20 | 89.02 | 99,670 | +1.06(+1.21%) |
Dec 03, 2014 | 87.52 | 88.09 | 87.31 | 87.96 | 15,248 | +0.65(+0.75%) |
Dec 02, 2014 | 87.22 | 87.89 | 87.22 | 87.30 | 20,651 | -1.30(-1.47%) |
Dec 01, 2014 | 89.61 | 89.94 | 88.57 | 88.61 | 27,082 | -0.67(-0.75%) |
Nov 28, 2014 | 89.15 | 89.59 | 89.00 | 89.28 | 9,864 | +0.67(+0.76%) |
Nov 26, 2014 | 88.63 | 88.60 | 88.60 | 88.60 | 19,604 | +0.66(+0.75%) |
Nov 25, 2014 | 86.82 | 88.21 | 86.82 | 87.94 | 48,718 | +1.25(+1.44%) |
Nov 24, 2014 | 86.42 | 87.08 | 86.13 | 86.69 | 12,816 | -0.11(-0.13%) |
Nov 21, 2014 | 86.34 | 86.81 | 85.83 | 86.80 | 8,845 | +1.06(+1.24%) |
Nov 20, 2014 | 86.13 | 86.32 | 85.52 | 85.74 | 10,436 | +0.64(+0.75%) |
Nov 19, 2014 | 85.50 | 85.98 | 85.10 | 85.10 | 6,949 | -0.91(-1.06%) |
Nov 18, 2014 | 85.98 | 86.16 | 85.58 | 86.01 | 6,031 | +0.14(+0.16%) |
Nov 17, 2014 | 86.57 | 86.57 | 85.43 | 85.87 | 15,741 | -0.23(-0.27%) |
Nov 14, 2014 | 85.61 | 86.11 | 85.29 | 86.11 | 8,101 | +0.77(+0.91%) |
Nov 13, 2014 | 85.15 | 85.43 | 84.81 | 85.33 | 5,430 | +0.50(+0.59%) |
Nov 12, 2014 | 85.90 | 86.02 | 84.84 | 84.84 | 11,843 | -0.19(-0.22%) |
Nov 11, 2014 | 85.23 | 85.23 | 84.45 | 85.03 | 10,576 | +0.12(+0.14%) |
Nov 10, 2014 | 85.86 | 85.86 | 84.91 | 84.91 | 4,831 | -1.02(-1.19%) |
Nov 07, 2014 | 85.28 | 86.09 | 85.28 | 85.93 | 74,757 | +1.05(+1.24%) |
Nov 06, 2014 | 85.25 | 85.25 | 84.84 | 84.88 | 10,724 | -0.92(-1.07%) |
Nov 05, 2014 | 85.44 | 85.94 | 85.35 | 85.80 | 3,241 | -0.21(-0.25%) |
Nov 04, 2014 | 86.24 | 86.53 | 85.71 | 86.01 | 16,702 | +0.51(+0.60%) |
Nov 03, 2014 | 85.84 | 85.84 | 84.79 | 85.50 | 9,190 | -0.23(-0.27%) |
Oct 31, 2014 | 85.70 | 85.82 | 84.88 | 85.72 | 12,484 | +0.04(+0.05%) |
Oct 30, 2014 | 86.41 | 86.64 | 85.67 | 85.69 | 7,944 | +0.05(+0.06%) |
Oct 29, 2014 | 84.80 | 86.08 | 84.41 | 85.63 | 19,687 | +0.43(+0.51%) |
Oct 28, 2014 | 85.61 | 85.61 | 84.91 | 85.20 | 27,338 | -0.74(-0.86%) |
Oct 27, 2014 | 85.72 | 85.58 | 85.64 | 85.94 | 9,690 | +0.36(+0.42%) |
Oct 24, 2014 | 85.69 | 86.60 | 85.43 | 85.58 | 17,119 | -0.06(-0.07%) |
Oct 23, 2014 | 86.37 | 86.37 | 85.13 | 85.64 | 45,270 | -1.00(-1.15%) |
Oct 22, 2014 | 86.40 | 86.84 | 86.02 | 86.64 | 25,805 | +0.06(+0.06%) |
Oct 21, 2014 | 86.86 | 87.35 | 86.43 | 86.58 | 575,439 | -1.01(-1.15%) |
Oct 20, 2014 | 87.77 | 87.82 | 87.05 | 87.59 | 13,426 | +0.31(+0.35%) |
Oct 17, 2014 | 87.41 | 88.01 | 86.38 | 87.28 | 591,868 | -0.88(-1.00%) |
Oct 16, 2014 | 91.66 | 94.22 | 87.63 | 88.16 | 39,941 | -0.83(-0.94%) |
Oct 15, 2014 | 90.94 | 94.07 | 88.68 | 88.99 | 184,776 | +0.68(+0.76%) |
Oct 14, 2014 | 87.96 | 88.48 | 87.04 | 88.32 | 60,372 | +1.12(+1.28%) |
Oct 13, 2014 | 88.48 | 88.48 | 86.51 | 87.20 | 46,498 | +0.27(+0.32%) |
Oct 10, 2014 | 86.10 | 86.93 | 85.92 | 86.93 | 1,142,282 | +1.41(+1.65%) |
Oct 09, 2014 | 85.72 | 85.91 | 85.12 | 85.51 | 10,753 | +0.24(+0.29%) |
Oct 08, 2014 | 86.14 | 86.16 | 85.09 | 85.27 | 32,752 | -0.79(-0.91%) |
Oct 07, 2014 | 84.72 | 86.06 | 84.72 | 86.05 | 29,105 | +1.88(+2.23%) |
Oct 06, 2014 | 84.29 | 84.76 | 83.73 | 84.18 | 12,098 | -0.13(-0.15%) |
Oct 03, 2014 | 83.39 | 84.44 | 83.23 | 84.30 | 72,431 | +0.87(+1.04%) |
Oct 02, 2014 | 83.97 | 84.60 | 83.43 | 83.43 | 13,620 | -1.11(-1.31%) |
Oct 01, 2014 | 82.76 | 84.70 | 82.76 | 84.54 | 15,501 | +2.38(+2.90%) |
Sep 30, 2014 | 82.95 | 83.13 | 81.89 | 82.16 | 11,174 | -0.89(-1.07%) |
Sep 29, 2014 | 82.96 | 83.26 | 82.67 | 83.05 | 17,986 | +0.94(+1.15%) |
Sep 26, 2014 | 81.93 | 82.19 | 81.44 | 82.10 | 17,095 | +0.16(+0.19%) |
Sep 25, 2014 | 81.42 | 82.05 | 80.81 | 81.95 | 17,099 | +1.41(+1.75%) |
Sep 24, 2014 | 81.13 | 81.28 | 80.44 | 80.54 | 11,603 | -0.55(-0.67%) |
Sep 23, 2014 | 80.48 | 81.08 | 80.48 | 81.08 | 29,775 | +0.79(+0.98%) |
Sep 22, 2014 | 80.44 | 80.65 | 80.18 | 80.30 | 13,479 | -0.05(-0.06%) |
Sep 19, 2014 | 78.85 | 80.37 | 78.59 | 80.34 | 10,811 | +2.03(+2.60%) |
Sep 18, 2014 | 78.71 | 78.79 | 78.30 | 78.31 | 11,821 | +0.34(+0.44%) |
Sep 17, 2014 | 78.96 | 79.04 | 77.89 | 77.97 | 9,500 | -0.46(-0.58%) |
Sep 16, 2014 | 79.12 | 79.12 | 78.43 | 78.43 | 51,597 | -0.26(-0.34%) |
Sep 15, 2014 | 78.23 | 79.66 | 78.23 | 78.69 | 14,055 | -0.01(-0.01%) |
Sep 12, 2014 | 79.45 | 79.54 | 78.47 | 78.70 | 37,808 | -1.54(-1.92%) |
Sep 11, 2014 | 80.81 | 81.08 | 80.24 | 80.24 | 11,237 | -0.52(-0.64%) |
Sep 10, 2014 | 80.81 | 80.84 | 80.43 | 80.76 | 18,939 | -0.50(-0.62%) |
Sep 09, 2014 | 81.32 | 81.77 | 80.99 | 81.26 | 31,631 | -0.05(-0.07%) |
Sep 08, 2014 | 80.96 | 81.78 | 80.86 | 81.32 | 8,411 | +0.36(+0.44%) |
Sep 05, 2014 | 81.87 | 82.03 | 80.70 | 80.96 | 115,795 | -0.66(-0.81%) |
Sep 04, 2014 | 82.46 | 82.46 | 81.53 | 81.62 | 17,395 | -1.61(-1.94%) |
Sep 03, 2014 | 82.56 | 83.41 | 82.19 | 83.23 | 52,853 | +0.48(+0.57%) |