Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 90.41 | 90.95 | 89.94 | 90.55 | 1,497,203 | -0.81(-0.89%) |
Aug 28, 2015 | 90.75 | 91.42 | 90.22 | 91.36 | 1,612,376 | -0.36(-0.39%) |
Aug 27, 2015 | 90.54 | 91.80 | 89.74 | 91.72 | 2,612,718 | +1.78(+1.98%) |
Aug 26, 2015 | 90.27 | 90.42 | 88.28 | 89.94 | 2,901,066 | +1.67(+1.89%) |
Aug 25, 2015 | 91.18 | 91.25 | 88.17 | 88.27 | 2,452,156 | -1.07(-1.20%) |
Aug 24, 2015 | 86.91 | 94.03 | 85.24 | 89.34 | 6,139,254 | -1.25(-1.38%) |
Aug 21, 2015 | 93.07 | 93.10 | 90.56 | 90.59 | 3,794,832 | -2.65(-2.84%) |
Aug 20, 2015 | 94.32 | 94.32 | 93.21 | 93.24 | 2,437,464 | -1.99(-2.09%) |
Aug 19, 2015 | 95.89 | 95.89 | 94.89 | 95.23 | 2,121,385 | -2.00(-2.05%) |
Aug 18, 2015 | 95.84 | 97.73 | 95.76 | 97.22 | 3,207,732 | +0.15(+0.15%) |
Aug 17, 2015 | 95.65 | 97.15 | 95.30 | 97.07 | 2,981,523 | -0.47(-0.48%) |
Aug 14, 2015 | 97.57 | 97.90 | 96.90 | 97.54 | 1,693,340 | -1.36(-1.38%) |
Aug 13, 2015 | 99.04 | 99.34 | 98.70 | 98.90 | 643,386 | -0.23(-0.23%) |
Aug 12, 2015 | 98.80 | 99.29 | 97.91 | 99.14 | 1,908,412 | -1.42(-1.41%) |
Aug 11, 2015 | 101.17 | 101.22 | 99.92 | 100.56 | 1,177,916 | -0.83(-0.82%) |
Aug 10, 2015 | 101.11 | 101.43 | 100.77 | 101.39 | 1,051,951 | +1.10(+1.10%) |
Aug 07, 2015 | 100.13 | 100.47 | 99.56 | 100.28 | 893,576 | -1.05(-1.04%) |
Aug 06, 2015 | 102.13 | 102.21 | 100.83 | 101.34 | 955,820 | +0.11(+0.11%) |
Aug 05, 2015 | 100.42 | 101.27 | 100.28 | 101.23 | 971,867 | +1.77(+1.78%) |
Aug 04, 2015 | 100.47 | 100.52 | 99.30 | 99.46 | 1,040,915 | -0.43(-0.43%) |
Aug 03, 2015 | 101.25 | 101.59 | 99.20 | 99.89 | 2,310,709 | +0.50(+0.50%) |
Jul 31, 2015 | 98.12 | 99.66 | 98.01 | 99.39 | 2,484,605 | -0.29(-0.29%) |
Jul 30, 2015 | 98.94 | 100.17 | 98.78 | 99.68 | 4,742,541 | -4.32(-4.15%) |
Jul 29, 2015 | 103.53 | 104.45 | 103.48 | 104.00 | 1,343,329 | +1.07(+1.04%) |
Jul 28, 2015 | 102.70 | 103.28 | 102.18 | 102.93 | 1,182,786 | +0.38(+0.37%) |
Jul 27, 2015 | 102.84 | 103.03 | 102.10 | 102.55 | 1,685,139 | -0.87(-0.84%) |
Jul 24, 2015 | 104.65 | 104.79 | 103.32 | 103.42 | 1,342,458 | -1.17(-1.12%) |
Jul 23, 2015 | 105.70 | 105.70 | 104.36 | 104.59 | 1,699,074 | -1.39(-1.31%) |
Jul 22, 2015 | 105.36 | 106.39 | 105.36 | 105.98 | 1,027,659 | -0.50(-0.47%) |
Jul 21, 2015 | 106.61 | 106.73 | 105.80 | 106.48 | 1,846,371 | -0.37(-0.34%) |
Jul 20, 2015 | 107.05 | 107.45 | 106.77 | 106.84 | 1,234,556 | +0.01(+0.01%) |
Jul 17, 2015 | 106.64 | 106.84 | 106.08 | 106.83 | 1,015,632 | +0.06(+0.05%) |
Jul 16, 2015 | 107.21 | 107.22 | 106.39 | 106.78 | 2,197,008 | +1.04(+0.98%) |
Jul 15, 2015 | 106.10 | 106.46 | 105.55 | 105.74 | 1,277,463 | +0.11(+0.10%) |
Jul 14, 2015 | 105.70 | 105.94 | 105.01 | 105.63 | 2,449,029 | +0.32(+0.31%) |
Jul 13, 2015 | 105.45 | 105.62 | 104.82 | 105.31 | 1,880,810 | +0.04(+0.04%) |
Jul 10, 2015 | 104.96 | 105.55 | 104.21 | 105.26 | 4,161,997 | +5.16(+5.16%) |
Jul 09, 2015 | 100.97 | 101.36 | 100.06 | 100.10 | 2,009,064 | +1.47(+1.49%) |
Jul 08, 2015 | 99.33 | 99.43 | 98.37 | 98.63 | 995,887 | -0.64(-0.64%) |
Jul 07, 2015 | 97.59 | 99.34 | 96.40 | 99.27 | 2,820,214 | +0.82(+0.84%) |
Jul 06, 2015 | 98.06 | 99.22 | 97.82 | 98.45 | 2,641,523 | -2.95(-2.91%) |
Jul 02, 2015 | 101.35 | 101.40 | 101.40 | 101.40 | 840,028 | -0.50(-0.49%) |
Jul 01, 2015 | 102.24 | 102.54 | 101.19 | 101.90 | 1,397,646 | +1.57(+1.57%) |
Jun 30, 2015 | 102.18 | 102.18 | 99.55 | 100.33 | 2,797,337 | -0.98(-0.97%) |
Jun 29, 2015 | 102.09 | 102.55 | 101.09 | 101.31 | 1,853,224 | -3.40(-3.25%) |
Jun 26, 2015 | 105.19 | 105.53 | 104.22 | 104.71 | 700,056 | +0.37(+0.35%) |
Jun 25, 2015 | 104.83 | 105.20 | 103.48 | 104.34 | 1,835,269 | -0.49(-0.47%) |
Jun 24, 2015 | 105.11 | 105.88 | 104.76 | 104.83 | 1,245,751 | -0.07(-0.06%) |
Jun 23, 2015 | 104.91 | 105.13 | 104.25 | 104.90 | 1,214,846 | +0.99(+0.95%) |
Jun 22, 2015 | 103.98 | 105.25 | 103.75 | 103.91 | 1,577,357 | +2.47(+2.43%) |
Jun 19, 2015 | 102.00 | 102.14 | 101.36 | 101.44 | 1,545,635 | -0.57(-0.55%) |
Jun 18, 2015 | 101.51 | 102.65 | 100.97 | 102.00 | 1,506,383 | +1.05(+1.04%) |
Jun 17, 2015 | 100.03 | 101.37 | 100.03 | 100.96 | 1,277,039 | +0.02(+0.02%) |
Jun 16, 2015 | 99.83 | 101.18 | 99.61 | 100.94 | 725,273 | +0.84(+0.84%) |
Jun 15, 2015 | 100.09 | 100.72 | 99.82 | 100.10 | 1,872,044 | -1.35(-1.33%) |
Jun 12, 2015 | 100.47 | 101.84 | 100.22 | 101.45 | 1,467,927 | -0.77(-0.75%) |
Jun 11, 2015 | 102.94 | 103.58 | 101.94 | 102.21 | 1,311,145 | +0.44(+0.43%) |
Jun 10, 2015 | 100.53 | 102.56 | 100.31 | 101.77 | 1,091,702 | +1.81(+1.81%) |
Jun 09, 2015 | 99.87 | 100.58 | 99.25 | 99.96 | 1,129,494 | -0.30(-0.30%) |
Jun 08, 2015 | 100.22 | 101.30 | 99.71 | 100.26 | 3,358,131 | -3.25(-3.14%) |
Jun 05, 2015 | 99.42 | 104.04 | 98.64 | 103.51 | 5,716,097 | +2.26(+2.23%) |
Jun 04, 2015 | 101.04 | 102.46 | 100.87 | 101.25 | 1,833,115 | -1.07(-1.05%) |
Jun 03, 2015 | 102.76 | 102.97 | 102.05 | 102.32 | 1,925,858 | +0.89(+0.88%) |
Jun 02, 2015 | 100.29 | 101.78 | 100.03 | 101.43 | 1,753,622 | +2.25(+2.27%) |
Jun 01, 2015 | 99.97 | 100.11 | 98.99 | 99.18 | 1,080,153 | -1.06(-1.05%) |
May 29, 2015 | 101.44 | 101.51 | 99.70 | 100.23 | 1,225,885 | -1.51(-1.49%) |
May 28, 2015 | 101.84 | 101.91 | 100.89 | 101.75 | 750,988 | +0.37(+0.36%) |
May 27, 2015 | 100.08 | 101.84 | 100.02 | 101.38 | 1,729,808 | +1.56(+1.57%) |
May 26, 2015 | 101.48 | 101.61 | 99.80 | 99.82 | 953,808 | -2.06(-2.02%) |
May 22, 2015 | 103.06 | 101.88 | 101.88 | 101.88 | 713,976 | -1.14(-1.11%) |
May 21, 2015 | 102.68 | 103.37 | 102.66 | 103.02 | 733,467 | +0.42(+0.41%) |
May 20, 2015 | 102.68 | 103.12 | 102.39 | 102.59 | 753,615 | -0.33(-0.32%) |
May 19, 2015 | 102.69 | 103.27 | 102.41 | 102.93 | 1,142,546 | +1.48(+1.46%) |
May 18, 2015 | 101.24 | 102.01 | 100.97 | 101.45 | 1,322,707 | -0.80(-0.78%) |
May 15, 2015 | 101.93 | 102.55 | 101.52 | 102.25 | 1,115,202 | +0.22(+0.22%) |
May 14, 2015 | 101.46 | 102.10 | 101.33 | 102.02 | 1,212,348 | +1.58(+1.57%) |
May 13, 2015 | 101.42 | 101.70 | 100.15 | 100.44 | 956,589 | +0.12(+0.12%) |
May 12, 2015 | 101.04 | 101.05 | 99.97 | 100.33 | 1,407,140 | -0.44(-0.44%) |
May 11, 2015 | 100.56 | 102.10 | 100.48 | 100.77 | 1,313,287 | -1.16(-1.13%) |
May 08, 2015 | 101.39 | 102.32 | 101.29 | 101.92 | 2,466,119 | +2.41(+2.42%) |
May 07, 2015 | 99.00 | 100.17 | 98.74 | 99.51 | 1,629,835 | -0.16(-0.16%) |
May 06, 2015 | 100.27 | 100.48 | 99.31 | 99.67 | 2,840,922 | +2.23(+2.29%) |
May 05, 2015 | 99.03 | 99.10 | 97.28 | 97.44 | 1,949,978 | -0.89(-0.90%) |
May 04, 2015 | 99.98 | 100.04 | 98.30 | 98.33 | 2,088,063 | -2.59(-2.57%) |
May 01, 2015 | 99.77 | 100.95 | 99.68 | 100.92 | 960,586 | +1.12(+1.12%) |
Apr 30, 2015 | 99.70 | 100.26 | 99.52 | 99.80 | 1,016,333 | +0.32(+0.32%) |
Apr 29, 2015 | 100.87 | 101.01 | 98.94 | 99.49 | 2,391,064 | -2.09(-2.05%) |
Apr 28, 2015 | 101.42 | 101.89 | 101.04 | 101.57 | 948,249 | -0.35(-0.34%) |
Apr 27, 2015 | 102.31 | 102.64 | 101.82 | 101.92 | 1,101,824 | +0.91(+0.90%) |
Apr 24, 2015 | 100.13 | 101.15 | 99.89 | 101.01 | 971,724 | +1.00(+1.00%) |
Apr 23, 2015 | 98.65 | 100.23 | 98.56 | 100.01 | 1,635,600 | +0.25(+0.25%) |
Apr 22, 2015 | 99.95 | 100.04 | 99.00 | 99.76 | 1,071,165 | -0.99(-0.98%) |
Apr 21, 2015 | 100.23 | 101.08 | 100.16 | 100.75 | 698,920 | +0.65(+0.65%) |
Apr 20, 2015 | 100.57 | 100.94 | 99.70 | 100.09 | 1,275,914 | -0.91(-0.90%) |
Apr 17, 2015 | 101.14 | 101.30 | 100.29 | 101.00 | 837,724 | -0.72(-0.71%) |
Apr 16, 2015 | 101.07 | 102.03 | 100.83 | 101.72 | 982,737 | -0.01(-0.01%) |
Apr 15, 2015 | 102.34 | 102.44 | 101.24 | 101.73 | 742,626 | -0.52(-0.51%) |
Apr 14, 2015 | 102.08 | 102.37 | 101.77 | 102.25 | 613,319 | +0.41(+0.40%) |
Apr 13, 2015 | 102.20 | 102.51 | 101.78 | 101.84 | 562,163 | -0.29(-0.28%) |
Apr 10, 2015 | 101.41 | 102.36 | 101.16 | 102.13 | 907,464 | -0.68(-0.66%) |
Apr 09, 2015 | 102.78 | 102.85 | 101.86 | 102.80 | 1,056,332 | +0.31(+0.30%) |
Apr 08, 2015 | 103.16 | 103.40 | 101.95 | 102.49 | 1,548,842 | -0.91(-0.88%) |
Apr 07, 2015 | 103.60 | 104.20 | 103.30 | 103.41 | 866,915 | +0.00(+0.00%) |
Apr 06, 2015 | 102.71 | 104.09 | 102.44 | 103.41 | 739,532 | +0.78(+0.76%) |
Apr 02, 2015 | 101.95 | 102.63 | 102.63 | 102.63 | 1,182,600 | +1.81(+1.80%) |
Apr 01, 2015 | 100.93 | 101.06 | 100.06 | 100.82 | 1,479,074 | +1.29(+1.30%) |
Mar 31, 2015 | 99.80 | 100.36 | 99.49 | 99.53 | 996,753 | -1.34(-1.33%) |
Mar 30, 2015 | 100.78 | 101.20 | 100.60 | 100.87 | 926,799 | +0.82(+0.82%) |
Mar 27, 2015 | 99.14 | 100.37 | 98.77 | 100.05 | 1,477,668 | +1.18(+1.19%) |
Mar 26, 2015 | 98.91 | 99.36 | 98.32 | 98.88 | 2,135,910 | -0.61(-0.62%) |
Mar 25, 2015 | 101.03 | 101.16 | 99.34 | 99.49 | 1,822,931 | -0.39(-0.39%) |
Mar 24, 2015 | 100.79 | 100.89 | 99.85 | 99.88 | 752,811 | -0.81(-0.80%) |
Mar 23, 2015 | 100.88 | 101.31 | 100.46 | 100.69 | 1,298,831 | +0.39(+0.39%) |
Mar 20, 2015 | 100.03 | 100.81 | 99.52 | 100.30 | 1,261,213 | +1.14(+1.15%) |
Mar 19, 2015 | 98.71 | 99.39 | 98.71 | 99.15 | 1,430,768 | -1.07(-1.07%) |
Mar 18, 2015 | 98.61 | 100.64 | 98.12 | 100.22 | 1,586,373 | +1.44(+1.45%) |
Mar 17, 2015 | 99.15 | 99.28 | 98.28 | 98.79 | 938,269 | -1.07(-1.07%) |
Mar 16, 2015 | 99.24 | 100.11 | 99.23 | 99.86 | 1,369,938 | +1.31(+1.33%) |
Mar 13, 2015 | 98.80 | 99.15 | 97.99 | 98.55 | 2,111,224 | -1.81(-1.81%) |
Mar 12, 2015 | 100.04 | 100.36 | 99.19 | 100.36 | 1,733,715 | +1.22(+1.24%) |
Mar 11, 2015 | 98.71 | 99.97 | 98.48 | 99.14 | 2,256,589 | +1.42(+1.45%) |
Mar 10, 2015 | 98.70 | 98.74 | 97.50 | 97.72 | 4,048,741 | -3.54(-3.50%) |
Mar 09, 2015 | 101.95 | 102.15 | 100.99 | 101.26 | 1,642,552 | -0.63(-0.62%) |
Mar 06, 2015 | 103.23 | 103.28 | 101.72 | 101.89 | 2,509,855 | -2.36(-2.26%) |
Mar 05, 2015 | 104.14 | 104.41 | 103.73 | 104.25 | 1,097,629 | +1.12(+1.09%) |
Mar 04, 2015 | 103.25 | 103.42 | 102.61 | 103.13 | 1,995,904 | +0.04(+0.04%) |
Mar 03, 2015 | 103.74 | 104.09 | 102.84 | 103.09 | 2,947,623 | -0.41(-0.39%) |
Mar 02, 2015 | 104.14 | 104.37 | 103.25 | 103.50 | 1,781,450 | +0.09(+0.09%) |
Feb 27, 2015 | 103.21 | 104.55 | 102.85 | 103.41 | 2,272,567 | -0.68(-0.65%) |
Feb 26, 2015 | 103.20 | 104.79 | 103.02 | 104.09 | 2,027,889 | +2.49(+2.45%) |
Feb 25, 2015 | 102.75 | 102.75 | 100.90 | 101.59 | 1,970,423 | -0.87(-0.85%) |
Feb 24, 2015 | 103.21 | 103.22 | 102.08 | 102.47 | 2,611,401 | +0.20(+0.19%) |
Feb 23, 2015 | 101.47 | 102.56 | 101.42 | 102.27 | 1,983,505 | +1.39(+1.38%) |
Feb 20, 2015 | 99.08 | 101.15 | 98.92 | 100.89 | 1,670,803 | +0.68(+0.68%) |
Feb 19, 2015 | 100.51 | 101.09 | 100.04 | 100.21 | 1,431,459 | +0.71(+0.71%) |
Feb 18, 2015 | 98.92 | 99.55 | 98.58 | 99.50 | 1,209,651 | -0.10(-0.10%) |
Feb 17, 2015 | 99.86 | 100.38 | 99.26 | 99.60 | 1,866,240 | +0.22(+0.22%) |
Feb 13, 2015 | 99.46 | 99.37 | 99.37 | 99.37 | 1,545,647 | -0.65(-0.65%) |
Feb 12, 2015 | 99.98 | 100.41 | 99.70 | 100.03 | 1,775,993 | +1.05(+1.06%) |
Feb 11, 2015 | 99.15 | 99.51 | 98.67 | 98.97 | 1,340,925 | -0.57(-0.57%) |
Feb 10, 2015 | 99.20 | 99.73 | 98.39 | 99.55 | 1,759,842 | +1.26(+1.28%) |
Feb 09, 2015 | 96.79 | 98.92 | 96.78 | 98.29 | 2,720,678 | -0.73(-0.74%) |
Feb 06, 2015 | 99.45 | 99.64 | 98.73 | 99.02 | 2,654,401 | -2.37(-2.33%) |
Feb 05, 2015 | 101.52 | 101.64 | 100.74 | 101.39 | 1,896,341 | +0.43(+0.43%) |
Feb 04, 2015 | 100.84 | 101.96 | 100.37 | 100.96 | 2,700,532 | -1.54(-1.51%) |
Feb 03, 2015 | 101.19 | 102.52 | 101.00 | 102.50 | 2,625,728 | +1.92(+1.91%) |
Feb 02, 2015 | 99.22 | 100.67 | 98.76 | 100.58 | 1,590,721 | +0.92(+0.93%) |
Jan 30, 2015 | 99.68 | 99.86 | 98.46 | 99.66 | 3,762,400 | -1.14(-1.13%) |
Jan 29, 2015 | 99.92 | 100.80 | 99.06 | 100.80 | 4,346,781 | +2.55(+2.59%) |
Jan 28, 2015 | 99.71 | 99.92 | 98.04 | 98.26 | 2,689,058 | -0.42(-0.42%) |
Jan 27, 2015 | 98.10 | 99.17 | 97.95 | 98.67 | 2,798,296 | -0.17(-0.17%) |
Jan 26, 2015 | 99.24 | 99.26 | 97.81 | 98.84 | 4,403,967 | +0.94(+0.96%) |
Jan 23, 2015 | 98.34 | 98.95 | 97.63 | 97.91 | 4,545,004 | +0.79(+0.82%) |
Jan 22, 2015 | 95.82 | 97.25 | 95.10 | 97.11 | 1,589,523 | +0.98(+1.02%) |
Jan 21, 2015 | 95.95 | 96.80 | 95.31 | 96.13 | 2,089,304 | +0.82(+0.87%) |
Jan 20, 2015 | 96.53 | 96.54 | 94.50 | 95.31 | 1,458,436 | -0.22(-0.23%) |
Jan 16, 2015 | 94.70 | 95.59 | 93.76 | 95.53 | 1,842,699 | +2.26(+2.42%) |
Jan 15, 2015 | 92.69 | 93.92 | 92.87 | 93.27 | 1,491,824 | +0.58(+0.63%) |
Jan 14, 2015 | 92.89 | 93.37 | 91.98 | 92.69 | 1,093,491 | -0.29(-0.32%) |
Jan 13, 2015 | 93.83 | 94.24 | 92.41 | 92.98 | 4,281,645 | +0.35(+0.38%) |
Jan 12, 2015 | 92.77 | 92.95 | 91.81 | 92.63 | 1,441,449 | +1.22(+1.33%) |
Jan 09, 2015 | 92.49 | 92.61 | 91.02 | 91.41 | 1,186,727 | -0.74(-0.81%) |
Jan 08, 2015 | 91.10 | 92.88 | 90.93 | 92.16 | 1,539,935 | +2.82(+3.16%) |
Jan 07, 2015 | 88.53 | 89.77 | 88.29 | 89.33 | 2,250,014 | +1.28(+1.46%) |
Jan 06, 2015 | 87.59 | 88.61 | 87.01 | 88.05 | 2,103,878 | -0.20(-0.22%) |
Jan 05, 2015 | 89.02 | 89.57 | 87.99 | 88.25 | 2,462,721 | -2.98(-3.27%) |
Jan 02, 2015 | 91.68 | 91.83 | 90.61 | 91.23 | 1,112,682 | -0.47(-0.52%) |
Dec 31, 2014 | 92.93 | 91.70 | 91.70 | 91.70 | 810,733 | -0.56(-0.60%) |
Dec 30, 2014 | 92.99 | 93.24 | 91.81 | 92.26 | 1,199,765 | -1.49(-1.59%) |
Dec 29, 2014 | 93.89 | 94.30 | 93.60 | 93.75 | 511,275 | -0.39(-0.42%) |
Dec 26, 2014 | 94.52 | 94.62 | 93.93 | 94.14 | 354,184 | -0.16(-0.17%) |
Dec 24, 2014 | 94.22 | 94.30 | 94.30 | 94.30 | 219,739 | +0.07(+0.08%) |
Dec 23, 2014 | 93.68 | 94.64 | 93.59 | 94.23 | 889,959 | +0.73(+0.79%) |
Dec 22, 2014 | 93.24 | 93.83 | 93.10 | 93.50 | 1,356,484 | +0.20(+0.22%) |
Dec 19, 2014 | 92.64 | 93.89 | 92.56 | 93.29 | 1,108,446 | -0.30(-0.32%) |
Dec 18, 2014 | 91.64 | 93.61 | 91.60 | 93.59 | 2,427,303 | +3.60(+4.00%) |
Dec 17, 2014 | 88.68 | 90.37 | 88.61 | 89.99 | 2,309,111 | +1.06(+1.19%) |
Dec 16, 2014 | 87.98 | 90.66 | 87.87 | 88.93 | 3,676,289 | -0.22(-0.25%) |
Dec 15, 2014 | 90.66 | 91.15 | 88.88 | 89.15 | 2,557,904 | -0.92(-1.02%) |
Dec 12, 2014 | 92.06 | 92.46 | 89.83 | 90.08 | 2,571,774 | -1.93(-2.09%) |
Dec 11, 2014 | 92.46 | 93.19 | 91.90 | 92.00 | 1,298,062 | -0.52(-0.56%) |
Dec 10, 2014 | 93.24 | 93.32 | 92.35 | 92.53 | 1,912,810 | -0.25(-0.27%) |
Dec 09, 2014 | 92.40 | 92.90 | 92.04 | 92.78 | 2,673,503 | -1.18(-1.25%) |
Dec 08, 2014 | 94.14 | 94.84 | 93.40 | 93.95 | 2,546,971 | -0.75(-0.79%) |
Dec 05, 2014 | 94.40 | 94.75 | 93.81 | 94.70 | 1,349,957 | +1.52(+1.63%) |
Dec 04, 2014 | 93.04 | 93.55 | 92.52 | 93.19 | 1,746,776 | -0.25(-0.27%) |
Dec 03, 2014 | 93.71 | 93.86 | 92.72 | 93.44 | 1,083,823 | -0.37(-0.39%) |
Dec 02, 2014 | 94.67 | 94.75 | 93.49 | 93.81 | 1,094,643 | -1.02(-1.08%) |
Dec 01, 2014 | 95.47 | 95.51 | 94.47 | 94.83 | 4,100,892 | -0.69(-0.72%) |
Nov 28, 2014 | 95.15 | 95.91 | 95.02 | 95.51 | 822,032 | +1.51(+1.61%) |
Nov 26, 2014 | 94.53 | 94.00 | 94.00 | 94.00 | 915,213 | +0.05(+0.05%) |
Nov 25, 2014 | 93.69 | 94.17 | 93.66 | 93.95 | 1,302,059 | -0.19(-0.20%) |
Nov 24, 2014 | 94.97 | 95.02 | 93.81 | 94.14 | 2,149,676 | +0.63(+0.67%) |
Nov 21, 2014 | 93.66 | 93.86 | 93.21 | 93.51 | 1,413,897 | +1.40(+1.52%) |
Nov 20, 2014 | 92.08 | 92.41 | 91.86 | 92.12 | 1,696,698 | +0.51(+0.56%) |
Nov 19, 2014 | 91.80 | 91.86 | 91.35 | 91.60 | 1,494,159 | +0.60(+0.65%) |
Nov 18, 2014 | 90.84 | 91.37 | 90.65 | 91.01 | 1,181,135 | +0.61(+0.68%) |
Nov 17, 2014 | 90.03 | 91.01 | 89.99 | 90.39 | 746,646 | -0.04(-0.05%) |
Nov 14, 2014 | 89.73 | 90.50 | 89.59 | 90.44 | 931,033 | -0.02(-0.03%) |
Nov 13, 2014 | 89.82 | 90.98 | 89.67 | 90.46 | 964,838 | +1.23(+1.38%) |
Nov 12, 2014 | 89.65 | 90.09 | 88.95 | 89.23 | 1,087,781 | -0.91(-1.01%) |
Nov 11, 2014 | 89.95 | 90.23 | 89.63 | 90.13 | 1,094,836 | +0.72(+0.80%) |
Nov 10, 2014 | 89.22 | 89.59 | 88.82 | 89.41 | 681,356 | +0.96(+1.09%) |
Nov 07, 2014 | 88.22 | 88.55 | 87.84 | 88.45 | 895,135 | -0.13(-0.15%) |
Nov 06, 2014 | 89.13 | 89.59 | 88.51 | 88.58 | 1,785,221 | -0.13(-0.15%) |
Nov 05, 2014 | 88.31 | 89.10 | 87.95 | 88.71 | 1,809,114 | +0.40(+0.46%) |
Nov 04, 2014 | 89.02 | 89.23 | 87.52 | 88.31 | 2,039,347 | -0.12(-0.14%) |
Nov 03, 2014 | 88.66 | 89.04 | 88.35 | 88.43 | 1,671,109 | -1.15(-1.29%) |
Oct 31, 2014 | 87.44 | 89.69 | 87.02 | 89.58 | 2,866,695 | +0.78(+0.88%) |
Oct 30, 2014 | 87.99 | 89.43 | 87.90 | 88.80 | 1,817,263 | +0.07(+0.08%) |
Oct 29, 2014 | 89.48 | 89.91 | 88.37 | 88.73 | 1,160,571 | -0.22(-0.25%) |
Oct 28, 2014 | 88.57 | 88.95 | 88.43 | 88.94 | 904,443 | +1.77(+2.03%) |
Oct 27, 2014 | 86.34 | 87.72 | 87.78 | 87.18 | 1,779,666 | -0.61(-0.69%) |
Oct 24, 2014 | 87.46 | 87.90 | 87.15 | 87.78 | 766,632 | +0.81(+0.93%) |
Oct 23, 2014 | 87.38 | 87.52 | 86.89 | 86.98 | 1,283,224 | +0.61(+0.71%) |
Oct 22, 2014 | 86.38 | 87.03 | 86.02 | 86.36 | 2,543,255 | -1.00(-1.15%) |
Oct 21, 2014 | 86.51 | 87.77 | 86.47 | 87.36 | 2,065,616 | +0.93(+1.07%) |
Oct 20, 2014 | 85.85 | 86.52 | 85.73 | 86.43 | 1,133,812 | +0.51(+0.59%) |
Oct 17, 2014 | 84.92 | 86.39 | 84.65 | 85.93 | 1,652,528 | +2.10(+2.50%) |
Oct 16, 2014 | 82.60 | 84.07 | 82.50 | 83.83 | 4,755,117 | -1.36(-1.60%) |
Oct 15, 2014 | 85.26 | 85.37 | 83.14 | 85.19 | 3,000,957 | -0.23(-0.27%) |
Oct 14, 2014 | 86.01 | 86.49 | 85.22 | 85.43 | 1,439,749 | -0.16(-0.19%) |
Oct 13, 2014 | 85.76 | 86.47 | 85.43 | 85.59 | 1,755,194 | -0.19(-0.22%) |
Oct 10, 2014 | 85.69 | 86.40 | 85.27 | 85.77 | 3,177,628 | +1.00(+1.18%) |
Oct 09, 2014 | 86.03 | 86.44 | 84.58 | 84.77 | 2,645,200 | -1.23(-1.44%) |
Oct 08, 2014 | 85.44 | 86.10 | 85.00 | 86.01 | 3,585,841 | +0.96(+1.13%) |
Oct 07, 2014 | 86.29 | 86.37 | 84.98 | 85.05 | 2,420,433 | -2.47(-2.82%) |
Oct 06, 2014 | 87.33 | 87.58 | 86.72 | 87.52 | 1,217,314 | +0.78(+0.90%) |
Oct 03, 2014 | 85.72 | 86.89 | 85.63 | 86.73 | 2,073,755 | +0.41(+0.48%) |
Oct 02, 2014 | 86.61 | 86.71 | 85.72 | 86.32 | 2,534,573 | -0.65(-0.75%) |
Oct 01, 2014 | 88.15 | 88.27 | 86.61 | 86.98 | 3,452,755 | -2.50(-2.80%) |
Sep 30, 2014 | 89.16 | 90.21 | 88.82 | 89.48 | 1,850,436 | +0.13(+0.14%) |
Sep 29, 2014 | 88.96 | 89.57 | 88.80 | 89.35 | 1,382,497 | -1.07(-1.19%) |
Sep 26, 2014 | 90.45 | 90.68 | 89.93 | 90.42 | 1,074,464 | -0.41(-0.45%) |
Sep 25, 2014 | 91.67 | 91.73 | 90.49 | 90.83 | 902,121 | -1.42(-1.54%) |
Sep 24, 2014 | 91.32 | 92.46 | 91.22 | 92.25 | 1,033,353 | +0.23(+0.25%) |
Sep 23, 2014 | 91.48 | 92.09 | 91.44 | 92.02 | 2,414,509 | -0.45(-0.49%) |
Sep 22, 2014 | 92.17 | 92.64 | 91.92 | 92.47 | 1,333,825 | -0.20(-0.22%) |
Sep 19, 2014 | 92.50 | 92.91 | 92.17 | 92.67 | 1,313,180 | +0.08(+0.09%) |
Sep 18, 2014 | 92.17 | 92.90 | 91.67 | 92.59 | 1,283,441 | +1.17(+1.28%) |
Sep 17, 2014 | 92.18 | 92.34 | 91.33 | 91.42 | 1,136,734 | -0.97(-1.05%) |
Sep 16, 2014 | 91.13 | 92.73 | 91.02 | 92.39 | 3,799,184 | +0.01(+0.01%) |
Sep 15, 2014 | 91.83 | 92.76 | 91.79 | 92.38 | 4,673,677 | +2.83(+3.15%) |
Sep 12, 2014 | 89.65 | 89.77 | 89.22 | 89.56 | 1,079,026 | -0.94(-1.03%) |
Sep 11, 2014 | 90.05 | 90.57 | 89.92 | 90.49 | 740,326 | +0.32(+0.36%) |
Sep 10, 2014 | 89.60 | 90.17 | 89.40 | 90.17 | 802,565 | +0.19(+0.21%) |
Sep 09, 2014 | 90.19 | 90.27 | 89.65 | 89.99 | 808,472 | +0.02(+0.03%) |
Sep 08, 2014 | 90.15 | 90.45 | 89.72 | 89.96 | 758,169 | -1.29(-1.42%) |
Sep 05, 2014 | 91.16 | 91.16 | 90.65 | 91.25 | 719,459 | -0.30(-0.33%) |
Sep 04, 2014 | 91.29 | 92.18 | 91.20 | 91.55 | 1,782,245 | +0.82(+0.90%) |
Sep 03, 2014 | 91.00 | 91.03 | 90.37 | 90.74 | 994,332 | +0.90(+1.00%) |