Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 72.64 | 73.08 | 71.65 | 72.09 | 841,757 | +0.32(+0.45%) |
Sep 29, 2015 | 71.77 | 73.20 | 71.35 | 71.77 | 619,378 | -0.12(-0.16%) |
Sep 28, 2015 | 73.55 | 74.26 | 71.79 | 71.88 | 387,151 | -2.10(-2.83%) |
Sep 25, 2015 | 74.79 | 74.99 | 73.88 | 73.98 | 411,563 | -0.26(-0.36%) |
Sep 24, 2015 | 74.14 | 74.54 | 73.73 | 74.24 | 696,301 | -0.30(-0.41%) |
Sep 23, 2015 | 74.55 | 75.26 | 74.34 | 74.55 | 359,493 | +0.31(+0.42%) |
Sep 22, 2015 | 73.68 | 74.80 | 73.08 | 74.24 | 565,465 | +0.00(+0.00%) |
Sep 21, 2015 | 74.58 | 75.61 | 74.06 | 74.24 | 379,635 | +0.16(+0.21%) |
Sep 18, 2015 | 75.46 | 76.23 | 73.65 | 74.08 | 898,120 | -2.00(-2.63%) |
Sep 17, 2015 | 77.04 | 77.77 | 75.97 | 76.08 | 305,685 | -0.95(-1.23%) |
Sep 16, 2015 | 76.06 | 77.68 | 75.83 | 77.03 | 592,376 | +1.19(+1.56%) |
Sep 15, 2015 | 75.92 | 76.65 | 75.36 | 75.84 | 607,714 | +0.21(+0.27%) |
Sep 14, 2015 | 76.04 | 76.51 | 75.09 | 75.64 | 359,427 | -0.40(-0.52%) |
Sep 11, 2015 | 75.77 | 76.67 | 75.41 | 76.03 | 306,427 | -0.30(-0.39%) |
Sep 10, 2015 | 75.87 | 77.24 | 75.28 | 76.33 | 584,803 | +0.22(+0.29%) |
Sep 09, 2015 | 77.00 | 77.65 | 76.02 | 76.11 | 771,048 | -0.43(-0.56%) |
Sep 08, 2015 | 77.33 | 77.48 | 76.11 | 76.53 | 512,791 | +0.00(+0.00%) |
Sep 04, 2015 | 75.90 | 76.53 | 76.53 | 76.53 | 461,126 | -0.05(-0.06%) |
Sep 03, 2015 | 76.00 | 77.46 | 75.73 | 76.58 | 499,074 | +0.83(+1.10%) |
Sep 02, 2015 | 74.85 | 75.81 | 74.28 | 75.75 | 576,698 | +1.59(+2.15%) |
Sep 01, 2015 | 74.84 | 76.11 | 73.81 | 74.16 | 660,674 | -2.09(-2.75%) |
Aug 31, 2015 | 76.27 | 77.32 | 75.50 | 76.25 | 737,927 | -0.19(-0.25%) |
Aug 28, 2015 | 77.85 | 78.09 | 76.04 | 76.44 | 1,140,226 | -1.38(-1.77%) |
Aug 27, 2015 | 78.31 | 78.93 | 76.77 | 77.82 | 603,115 | -0.06(-0.07%) |
Aug 26, 2015 | 76.32 | 77.99 | 75.46 | 77.88 | 706,722 | +3.14(+4.20%) |
Aug 25, 2015 | 75.89 | 77.19 | 74.70 | 74.74 | 1,043,978 | -0.46(-0.61%) |
Aug 24, 2015 | 73.67 | 76.53 | 73.67 | 75.20 | 1,165,662 | -1.05(-1.37%) |
Aug 21, 2015 | 77.17 | 78.90 | 75.43 | 76.25 | 956,368 | -1.97(-2.52%) |
Aug 20, 2015 | 79.21 | 79.66 | 78.11 | 78.22 | 527,476 | -1.49(-1.87%) |
Aug 19, 2015 | 80.13 | 80.69 | 78.93 | 79.71 | 627,546 | -0.84(-1.04%) |
Aug 18, 2015 | 79.86 | 80.62 | 79.07 | 80.55 | 709,497 | +0.61(+0.76%) |
Aug 17, 2015 | 79.83 | 80.07 | 78.31 | 79.94 | 811,329 | -0.08(-0.10%) |
Aug 14, 2015 | 80.00 | 81.20 | 79.56 | 80.02 | 1,005,337 | +0.04(+0.05%) |
Aug 13, 2015 | 83.79 | 84.98 | 78.74 | 79.98 | 2,450,956 | +1.84(+2.35%) |
Aug 12, 2015 | 78.88 | 79.30 | 77.25 | 78.14 | 1,270,993 | -1.71(-2.14%) |
Aug 11, 2015 | 79.93 | 80.43 | 79.03 | 79.85 | 871,704 | -1.12(-1.38%) |
Aug 10, 2015 | 79.97 | 81.88 | 78.76 | 80.97 | 672,141 | +0.46(+0.57%) |
Aug 07, 2015 | 81.98 | 82.37 | 80.07 | 80.51 | 722,589 | -2.16(-2.61%) |
Aug 06, 2015 | 83.26 | 83.26 | 81.47 | 82.67 | 455,398 | -0.38(-0.46%) |
Aug 05, 2015 | 83.05 | 84.26 | 82.72 | 83.05 | 519,172 | +0.38(+0.46%) |
Aug 04, 2015 | 82.84 | 83.56 | 81.92 | 82.67 | 570,834 | -0.35(-0.42%) |
Aug 03, 2015 | 83.83 | 84.22 | 82.45 | 83.01 | 537,675 | -0.96(-1.15%) |
Jul 31, 2015 | 83.82 | 84.53 | 83.16 | 83.98 | 414,759 | +0.14(+0.17%) |
Jul 30, 2015 | 82.25 | 84.13 | 81.67 | 83.84 | 465,860 | +1.28(+1.55%) |
Jul 29, 2015 | 81.41 | 82.57 | 81.40 | 82.56 | 926,251 | +0.96(+1.17%) |
Jul 28, 2015 | 82.02 | 82.43 | 81.40 | 81.60 | 575,015 | -0.16(-0.20%) |
Jul 27, 2015 | 81.34 | 82.40 | 80.87 | 81.77 | 339,575 | +0.07(+0.09%) |
Jul 24, 2015 | 82.52 | 83.59 | 81.51 | 81.69 | 631,400 | -1.06(-1.28%) |
Jul 23, 2015 | 85.03 | 85.41 | 82.69 | 82.75 | 365,366 | -1.91(-2.26%) |
Jul 22, 2015 | 84.88 | 85.87 | 84.19 | 84.66 | 342,585 | -0.15(-0.17%) |
Jul 21, 2015 | 85.49 | 86.58 | 84.51 | 84.81 | 353,637 | -0.59(-0.69%) |
Jul 20, 2015 | 86.03 | 86.42 | 85.21 | 85.40 | 360,303 | -0.56(-0.65%) |
Jul 17, 2015 | 86.49 | 87.23 | 85.85 | 85.96 | 524,845 | -0.96(-1.10%) |
Jul 16, 2015 | 87.42 | 87.81 | 85.18 | 86.91 | 878,595 | -0.73(-0.84%) |
Jul 15, 2015 | 85.57 | 89.60 | 84.50 | 87.65 | 1,137,533 | +2.33(+2.73%) |
Jul 14, 2015 | 85.52 | 86.03 | 84.99 | 85.31 | 439,326 | -0.58(-0.67%) |
Jul 13, 2015 | 84.79 | 86.23 | 84.27 | 85.89 | 519,388 | +1.73(+2.06%) |
Jul 10, 2015 | 84.18 | 84.97 | 83.99 | 84.16 | 449,098 | +0.91(+1.09%) |
Jul 09, 2015 | 84.41 | 84.67 | 83.20 | 83.25 | 855,388 | -0.24(-0.29%) |
Jul 08, 2015 | 85.40 | 85.68 | 83.10 | 83.49 | 742,322 | -2.75(-3.19%) |
Jul 07, 2015 | 85.93 | 86.89 | 84.91 | 86.24 | 976,289 | -1.03(-1.18%) |
Jul 06, 2015 | 87.18 | 88.20 | 86.57 | 87.28 | 663,556 | -0.34(-0.39%) |
Jul 02, 2015 | 87.99 | 87.61 | 87.61 | 87.61 | 485,511 | -0.08(-0.09%) |
Jul 01, 2015 | 86.80 | 87.81 | 85.72 | 87.70 | 571,393 | +0.99(+1.14%) |
Jun 30, 2015 | 87.09 | 87.27 | 86.67 | 86.71 | 1,323,292 | +0.11(+0.12%) |
Jun 29, 2015 | 88.30 | 89.03 | 86.44 | 86.60 | 723,775 | -2.58(-2.89%) |
Jun 26, 2015 | 89.01 | 89.67 | 88.69 | 89.18 | 1,000,270 | +0.45(+0.51%) |
Jun 25, 2015 | 90.26 | 90.83 | 88.22 | 88.73 | 647,236 | -1.48(-1.64%) |
Jun 24, 2015 | 90.06 | 91.27 | 89.74 | 90.21 | 346,368 | +0.04(+0.05%) |
Jun 23, 2015 | 90.09 | 91.16 | 89.85 | 90.17 | 419,134 | +0.38(+0.42%) |
Jun 22, 2015 | 89.52 | 90.34 | 89.46 | 89.79 | 473,670 | +0.54(+0.61%) |
Jun 19, 2015 | 88.57 | 90.00 | 88.57 | 89.25 | 577,400 | +0.38(+0.43%) |
Jun 18, 2015 | 88.49 | 89.40 | 88.12 | 88.87 | 455,809 | +0.47(+0.53%) |
Jun 17, 2015 | 88.31 | 88.97 | 88.00 | 88.40 | 481,776 | +0.43(+0.49%) |
Jun 16, 2015 | 88.54 | 89.02 | 87.90 | 87.97 | 442,319 | -0.26(-0.29%) |
Jun 15, 2015 | 88.03 | 88.55 | 87.67 | 88.22 | 661,770 | -0.33(-0.37%) |
Jun 12, 2015 | 88.36 | 89.35 | 88.01 | 88.55 | 668,716 | +0.16(+0.18%) |
Jun 11, 2015 | 89.85 | 90.69 | 88.36 | 88.40 | 837,231 | -1.15(-1.28%) |
Jun 10, 2015 | 89.44 | 89.90 | 88.97 | 89.54 | 758,329 | +0.87(+0.98%) |
Jun 09, 2015 | 89.34 | 91.00 | 88.68 | 88.68 | 1,213,866 | -0.50(-0.56%) |
Jun 08, 2015 | 91.40 | 91.69 | 89.12 | 89.18 | 1,436,150 | -2.24(-2.45%) |
Jun 05, 2015 | 93.59 | 94.07 | 91.14 | 91.42 | 926,877 | -1.85(-1.99%) |
Jun 04, 2015 | 94.06 | 95.66 | 93.06 | 93.27 | 1,064,435 | -3.27(-3.39%) |
Jun 03, 2015 | 96.06 | 97.14 | 95.69 | 96.54 | 620,754 | +0.52(+0.54%) |
Jun 02, 2015 | 95.30 | 96.80 | 94.76 | 96.03 | 626,565 | +0.53(+0.55%) |
Jun 01, 2015 | 95.90 | 96.48 | 95.26 | 95.50 | 520,203 | -0.07(-0.08%) |
May 29, 2015 | 95.05 | 96.00 | 94.67 | 95.57 | 721,051 | +0.84(+0.89%) |
May 28, 2015 | 95.37 | 95.71 | 94.38 | 94.73 | 574,823 | -0.42(-0.44%) |
May 27, 2015 | 95.95 | 96.34 | 94.71 | 95.15 | 622,291 | -0.29(-0.30%) |
May 26, 2015 | 95.70 | 96.55 | 95.42 | 95.44 | 531,693 | -0.94(-0.97%) |
May 22, 2015 | 96.18 | 96.38 | 96.38 | 96.38 | 305,647 | -0.20(-0.20%) |
May 21, 2015 | 96.39 | 97.35 | 96.26 | 96.58 | 486,976 | +0.09(+0.09%) |
May 20, 2015 | 97.34 | 98.15 | 95.93 | 96.49 | 624,585 | -0.63(-0.64%) |
May 19, 2015 | 97.24 | 97.87 | 96.78 | 97.11 | 871,749 | +0.56(+0.58%) |
May 18, 2015 | 95.24 | 96.73 | 94.03 | 96.55 | 1,545,818 | +1.43(+1.51%) |
May 15, 2015 | 97.72 | 97.72 | 92.52 | 95.12 | 3,136,982 | -7.20(-7.04%) |
May 14, 2015 | 103.94 | 104.25 | 100.23 | 102.32 | 1,184,010 | -1.93(-1.85%) |
May 13, 2015 | 104.94 | 105.76 | 103.41 | 104.25 | 437,615 | -1.13(-1.07%) |
May 12, 2015 | 106.35 | 106.70 | 104.67 | 105.38 | 493,139 | -1.35(-1.27%) |
May 11, 2015 | 106.97 | 107.86 | 106.37 | 106.73 | 386,333 | -0.19(-0.18%) |
May 08, 2015 | 106.94 | 107.88 | 106.05 | 106.92 | 335,626 | +0.80(+0.75%) |
May 07, 2015 | 104.30 | 106.73 | 103.97 | 106.12 | 449,068 | +1.83(+1.75%) |
May 06, 2015 | 104.89 | 105.69 | 103.36 | 104.29 | 714,553 | -0.13(-0.13%) |
May 05, 2015 | 108.32 | 108.32 | 104.20 | 104.42 | 814,921 | -3.56(-3.30%) |
May 04, 2015 | 110.04 | 110.33 | 107.97 | 107.98 | 444,726 | -1.90(-1.73%) |
May 01, 2015 | 108.68 | 110.21 | 108.60 | 109.88 | 287,214 | +1.48(+1.36%) |
Apr 30, 2015 | 108.28 | 109.20 | 107.27 | 108.41 | 365,751 | -0.03(-0.02%) |
Apr 29, 2015 | 108.98 | 109.68 | 107.88 | 108.43 | 338,431 | -1.33(-1.21%) |
Apr 28, 2015 | 109.70 | 110.63 | 108.55 | 109.76 | 480,566 | -0.31(-0.28%) |
Apr 27, 2015 | 112.62 | 113.01 | 109.76 | 110.06 | 332,323 | -2.41(-2.15%) |
Apr 24, 2015 | 113.90 | 113.90 | 112.15 | 112.48 | 286,618 | -1.09(-0.96%) |
Apr 23, 2015 | 112.16 | 114.45 | 111.68 | 113.56 | 301,515 | +1.16(+1.03%) |
Apr 22, 2015 | 112.65 | 112.65 | 111.15 | 112.40 | 303,236 | -0.28(-0.25%) |
Apr 21, 2015 | 112.77 | 112.97 | 111.64 | 112.68 | 345,538 | +0.19(+0.17%) |
Apr 20, 2015 | 111.68 | 112.86 | 111.22 | 112.49 | 363,846 | +1.37(+1.23%) |
Apr 17, 2015 | 113.78 | 113.78 | 110.96 | 111.13 | 344,089 | -2.75(-2.42%) |
Apr 16, 2015 | 114.05 | 115.15 | 113.70 | 113.88 | 263,708 | +0.00(+0.00%) |
Apr 15, 2015 | 115.48 | 116.29 | 113.80 | 113.88 | 364,268 | -1.21(-1.05%) |
Apr 14, 2015 | 116.46 | 116.74 | 114.17 | 115.09 | 393,544 | -1.58(-1.36%) |
Apr 13, 2015 | 116.74 | 118.80 | 116.59 | 116.67 | 405,960 | -0.50(-0.42%) |
Apr 10, 2015 | 115.53 | 117.66 | 115.22 | 117.17 | 389,987 | +2.02(+1.75%) |
Apr 09, 2015 | 115.72 | 116.49 | 115.08 | 115.15 | 302,463 | -0.78(-0.67%) |
Apr 08, 2015 | 113.40 | 116.04 | 113.40 | 115.92 | 453,026 | +2.43(+2.14%) |
Apr 07, 2015 | 114.12 | 114.89 | 113.23 | 113.49 | 395,806 | -0.23(-0.20%) |
Apr 06, 2015 | 112.90 | 114.41 | 112.58 | 113.72 | 331,949 | +0.15(+0.13%) |
Apr 02, 2015 | 113.76 | 113.57 | 113.57 | 113.57 | 361,362 | -0.02(-0.01%) |
Apr 01, 2015 | 112.59 | 114.96 | 112.32 | 113.59 | 449,630 | +1.13(+1.00%) |
Mar 31, 2015 | 111.78 | 113.65 | 111.61 | 112.46 | 675,148 | -0.46(-0.41%) |
Mar 30, 2015 | 112.31 | 113.41 | 111.56 | 112.92 | 452,355 | +1.37(+1.23%) |
Mar 27, 2015 | 110.11 | 112.53 | 109.49 | 111.55 | 514,226 | +1.15(+1.04%) |
Mar 26, 2015 | 109.76 | 110.86 | 108.67 | 110.40 | 426,164 | +0.32(+0.29%) |
Mar 25, 2015 | 112.34 | 112.93 | 109.94 | 110.08 | 658,902 | -2.52(-2.24%) |
Mar 24, 2015 | 112.52 | 113.11 | 111.75 | 112.60 | 306,584 | -0.08(-0.07%) |
Mar 23, 2015 | 112.90 | 113.97 | 112.21 | 112.68 | 686,566 | -0.22(-0.20%) |
Mar 20, 2015 | 112.87 | 113.72 | 112.04 | 112.90 | 486,561 | +0.40(+0.36%) |
Mar 19, 2015 | 110.41 | 112.68 | 110.01 | 112.50 | 332,793 | +1.89(+1.71%) |
Mar 18, 2015 | 110.31 | 111.03 | 109.01 | 110.61 | 343,691 | -0.33(-0.30%) |
Mar 17, 2015 | 108.55 | 111.09 | 108.19 | 110.94 | 520,135 | +2.50(+2.30%) |
Mar 16, 2015 | 108.83 | 109.30 | 108.09 | 108.44 | 433,779 | -0.20(-0.18%) |
Mar 13, 2015 | 107.58 | 109.04 | 107.58 | 108.64 | 403,758 | +1.06(+0.99%) |
Mar 12, 2015 | 107.49 | 108.14 | 106.56 | 107.58 | 476,225 | +0.30(+0.28%) |
Mar 11, 2015 | 107.05 | 107.98 | 107.00 | 107.28 | 701,732 | +0.49(+0.46%) |
Mar 10, 2015 | 106.42 | 107.87 | 106.38 | 106.79 | 685,474 | -0.83(-0.77%) |
Mar 09, 2015 | 108.41 | 108.77 | 107.33 | 107.62 | 528,180 | -1.04(-0.95%) |
Mar 06, 2015 | 108.16 | 109.31 | 108.16 | 108.66 | 499,869 | +0.33(+0.30%) |
Mar 05, 2015 | 108.19 | 109.11 | 107.63 | 108.33 | 354,057 | +0.19(+0.18%) |
Mar 04, 2015 | 108.18 | 109.21 | 107.15 | 108.14 | 660,488 | -0.17(-0.16%) |
Mar 03, 2015 | 107.66 | 108.49 | 106.69 | 108.31 | 627,902 | +1.26(+1.18%) |
Mar 02, 2015 | 107.43 | 107.49 | 106.61 | 107.05 | 504,188 | -0.13(-0.12%) |
Feb 27, 2015 | 106.90 | 108.07 | 106.75 | 107.18 | 496,688 | +0.13(+0.12%) |
Feb 26, 2015 | 106.51 | 107.58 | 105.96 | 107.05 | 660,731 | +0.68(+0.63%) |
Feb 25, 2015 | 104.78 | 107.57 | 104.37 | 106.37 | 1,053,695 | +2.00(+1.92%) |
Feb 24, 2015 | 103.66 | 106.48 | 102.88 | 104.37 | 1,949,288 | +2.68(+2.64%) |
Feb 23, 2015 | 101.47 | 102.09 | 100.61 | 101.69 | 667,885 | +0.63(+0.62%) |
Feb 20, 2015 | 99.78 | 101.38 | 99.19 | 101.06 | 645,264 | +1.10(+1.10%) |
Feb 19, 2015 | 100.14 | 100.58 | 99.65 | 99.97 | 351,013 | -0.17(-0.17%) |
Feb 18, 2015 | 99.86 | 100.63 | 99.77 | 100.14 | 378,347 | -0.21(-0.21%) |
Feb 17, 2015 | 99.98 | 100.37 | 99.42 | 100.35 | 382,822 | +0.59(+0.59%) |
Feb 13, 2015 | 98.99 | 99.76 | 99.76 | 99.76 | 520,731 | +0.58(+0.58%) |
Feb 12, 2015 | 99.88 | 100.08 | 98.44 | 99.19 | 341,958 | +0.34(+0.34%) |
Feb 11, 2015 | 98.70 | 99.60 | 98.42 | 98.85 | 416,268 | +0.12(+0.12%) |
Feb 10, 2015 | 98.51 | 99.16 | 97.92 | 98.73 | 424,529 | +0.58(+0.60%) |
Feb 09, 2015 | 97.25 | 98.77 | 96.41 | 98.15 | 418,359 | +0.84(+0.86%) |
Feb 06, 2015 | 98.03 | 98.03 | 96.88 | 97.31 | 379,671 | -0.68(-0.70%) |
Feb 05, 2015 | 97.38 | 98.79 | 96.56 | 97.99 | 476,216 | +0.78(+0.80%) |
Feb 04, 2015 | 96.58 | 97.78 | 95.86 | 97.21 | 421,103 | +0.50(+0.52%) |
Feb 03, 2015 | 95.20 | 96.76 | 93.82 | 96.71 | 416,217 | +2.19(+2.32%) |
Feb 02, 2015 | 93.96 | 94.52 | 91.86 | 94.52 | 298,362 | +0.97(+1.04%) |
Jan 30, 2015 | 95.36 | 95.69 | 93.08 | 93.54 | 331,629 | -2.23(-2.33%) |
Jan 29, 2015 | 95.50 | 96.27 | 94.26 | 95.78 | 264,773 | +0.75(+0.79%) |
Jan 28, 2015 | 97.09 | 97.97 | 94.74 | 95.03 | 268,717 | -1.73(-1.79%) |
Jan 27, 2015 | 96.16 | 97.04 | 95.40 | 96.76 | 218,227 | -0.44(-0.46%) |
Jan 26, 2015 | 95.55 | 97.24 | 94.71 | 97.20 | 251,092 | +1.74(+1.82%) |
Jan 23, 2015 | 95.57 | 95.99 | 95.06 | 95.46 | 839,696 | +0.00(+0.00%) |
Jan 22, 2015 | 94.82 | 95.78 | 94.19 | 95.46 | 527,988 | +1.01(+1.07%) |
Jan 21, 2015 | 93.71 | 94.49 | 93.41 | 94.45 | 284,546 | +0.76(+0.81%) |
Jan 20, 2015 | 95.65 | 96.31 | 93.09 | 93.69 | 395,488 | -1.99(-2.08%) |
Jan 16, 2015 | 94.45 | 95.74 | 93.05 | 95.69 | 598,020 | +1.46(+1.55%) |
Jan 15, 2015 | 98.25 | 98.71 | 94.06 | 94.23 | 825,096 | -3.75(-3.82%) |
Jan 14, 2015 | 97.27 | 98.07 | 96.09 | 97.97 | 404,841 | -1.00(-1.01%) |
Jan 13, 2015 | 100.75 | 101.84 | 98.30 | 98.98 | 546,267 | -0.49(-0.50%) |
Jan 12, 2015 | 99.37 | 100.10 | 98.46 | 99.47 | 463,362 | +0.30(+0.31%) |
Jan 09, 2015 | 100.96 | 101.06 | 98.92 | 99.17 | 586,757 | -2.21(-2.18%) |
Jan 08, 2015 | 102.36 | 102.53 | 100.28 | 101.38 | 1,044,576 | +0.29(+0.28%) |
Jan 07, 2015 | 99.31 | 101.30 | 99.15 | 101.09 | 1,179,537 | +3.85(+3.96%) |
Jan 06, 2015 | 99.82 | 100.68 | 96.83 | 97.23 | 719,094 | -2.46(-2.47%) |
Jan 05, 2015 | 99.75 | 100.96 | 99.23 | 99.70 | 285,102 | -0.59(-0.59%) |
Jan 02, 2015 | 103.29 | 104.07 | 99.29 | 100.29 | 466,577 | -2.79(-2.71%) |
Dec 31, 2014 | 102.61 | 103.08 | 103.08 | 103.08 | 393,584 | +0.80(+0.78%) |
Dec 30, 2014 | 103.76 | 104.44 | 101.81 | 102.28 | 533,368 | -1.32(-1.27%) |
Dec 29, 2014 | 100.52 | 103.80 | 100.52 | 103.60 | 840,041 | +3.18(+3.16%) |
Dec 26, 2014 | 101.23 | 101.91 | 99.75 | 100.42 | 581,616 | -0.43(-0.42%) |
Dec 24, 2014 | 100.61 | 100.85 | 100.85 | 100.85 | 509,080 | +0.44(+0.44%) |
Dec 23, 2014 | 97.96 | 101.92 | 97.89 | 100.41 | 1,832,848 | +4.38(+4.56%) |
Dec 22, 2014 | 95.16 | 96.13 | 93.69 | 96.03 | 528,047 | +0.84(+0.88%) |
Dec 19, 2014 | 98.31 | 98.48 | 94.82 | 95.19 | 732,475 | -2.77(-2.83%) |
Dec 18, 2014 | 96.82 | 98.68 | 95.48 | 97.97 | 683,480 | +2.70(+2.83%) |
Dec 17, 2014 | 93.80 | 95.81 | 93.25 | 95.27 | 780,461 | +1.78(+1.90%) |
Dec 16, 2014 | 95.24 | 95.86 | 93.30 | 93.49 | 749,766 | -2.35(-2.46%) |
Dec 15, 2014 | 94.74 | 96.29 | 93.00 | 95.84 | 1,154,032 | +2.15(+2.29%) |
Dec 12, 2014 | 92.48 | 95.42 | 92.45 | 93.70 | 719,226 | +0.49(+0.53%) |
Dec 11, 2014 | 94.35 | 96.58 | 92.91 | 93.20 | 620,837 | +0.08(+0.09%) |
Dec 10, 2014 | 94.58 | 94.86 | 92.09 | 93.12 | 559,168 | -1.51(-1.59%) |
Dec 09, 2014 | 93.94 | 94.85 | 93.38 | 94.63 | 606,380 | -0.67(-0.70%) |
Dec 08, 2014 | 95.97 | 97.44 | 94.86 | 95.29 | 750,676 | -0.44(-0.46%) |
Dec 05, 2014 | 95.38 | 96.29 | 94.83 | 95.74 | 561,918 | +0.12(+0.12%) |
Dec 04, 2014 | 95.75 | 96.36 | 93.75 | 95.62 | 1,212,156 | -0.53(-0.55%) |
Dec 03, 2014 | 94.32 | 97.14 | 94.31 | 96.15 | 771,134 | +1.51(+1.60%) |
Dec 02, 2014 | 95.94 | 96.12 | 94.45 | 94.63 | 1,163,258 | -1.37(-1.42%) |
Dec 01, 2014 | 96.63 | 96.63 | 94.35 | 96.00 | 873,595 | -1.02(-1.05%) |
Nov 28, 2014 | 97.19 | 98.77 | 96.94 | 97.02 | 521,633 | -0.37(-0.38%) |
Nov 26, 2014 | 98.07 | 97.39 | 97.39 | 97.39 | 567,278 | -0.44(-0.45%) |
Nov 25, 2014 | 99.60 | 100.69 | 97.64 | 97.83 | 885,498 | -1.29(-1.30%) |
Nov 24, 2014 | 97.33 | 100.12 | 97.24 | 99.12 | 1,095,253 | +1.37(+1.40%) |
Nov 21, 2014 | 98.07 | 99.58 | 95.95 | 97.75 | 1,829,509 | -1.87(-1.88%) |
Nov 20, 2014 | 91.43 | 102.39 | 91.43 | 99.62 | 5,439,118 | +8.46(+9.28%) |
Nov 19, 2014 | 90.17 | 91.61 | 90.08 | 91.16 | 437,150 | +0.96(+1.07%) |
Nov 18, 2014 | 89.81 | 91.01 | 88.27 | 90.20 | 3,313,307 | -0.19(-0.21%) |
Nov 17, 2014 | 91.98 | 92.54 | 90.04 | 90.39 | 505,927 | -1.62(-1.76%) |
Nov 14, 2014 | 93.21 | 93.82 | 91.23 | 92.01 | 2,081,019 | -0.80(-0.86%) |
Nov 13, 2014 | 89.71 | 95.83 | 88.46 | 92.81 | 2,142,976 | +2.76(+3.06%) |
Nov 12, 2014 | 86.96 | 90.32 | 86.83 | 90.05 | 1,300,511 | +3.28(+3.78%) |
Nov 11, 2014 | 88.76 | 88.86 | 86.63 | 86.77 | 1,247,554 | -2.44(-2.73%) |
Nov 10, 2014 | 90.59 | 90.89 | 88.96 | 89.21 | 612,484 | -1.93(-2.11%) |
Nov 07, 2014 | 89.16 | 92.40 | 88.93 | 91.14 | 1,052,856 | +1.63(+1.82%) |
Nov 06, 2014 | 87.02 | 90.00 | 86.51 | 89.51 | 665,667 | +2.35(+2.69%) |
Nov 05, 2014 | 87.78 | 88.40 | 86.77 | 87.16 | 511,933 | +0.10(+0.11%) |
Nov 04, 2014 | 88.83 | 88.83 | 86.31 | 87.06 | 573,365 | -1.95(-2.19%) |
Nov 03, 2014 | 87.18 | 89.14 | 87.05 | 89.01 | 684,053 | +1.97(+2.26%) |
Oct 31, 2014 | 87.35 | 88.10 | 86.29 | 87.05 | 431,576 | +0.63(+0.72%) |
Oct 30, 2014 | 84.97 | 87.07 | 84.44 | 86.42 | 385,030 | +1.28(+1.50%) |
Oct 29, 2014 | 86.44 | 86.96 | 84.67 | 85.14 | 569,847 | -1.28(-1.48%) |
Oct 28, 2014 | 87.41 | 87.49 | 85.93 | 86.42 | 552,963 | -1.46(-1.67%) |
Oct 27, 2014 | 87.88 | 88.40 | 88.21 | 87.89 | 261,417 | -0.33(-0.37%) |
Oct 24, 2014 | 88.81 | 88.86 | 87.24 | 88.21 | 288,301 | -0.72(-0.81%) |
Oct 23, 2014 | 87.68 | 89.73 | 87.52 | 88.93 | 486,362 | +2.06(+2.37%) |
Oct 22, 2014 | 88.54 | 88.79 | 86.82 | 86.87 | 556,128 | -1.52(-1.72%) |
Oct 21, 2014 | 86.77 | 88.82 | 86.77 | 88.40 | 584,689 | +2.02(+2.33%) |
Oct 20, 2014 | 84.25 | 86.49 | 83.39 | 86.38 | 597,302 | +2.37(+2.82%) |
Oct 17, 2014 | 85.77 | 86.42 | 83.98 | 84.01 | 721,769 | -0.96(-1.13%) |
Oct 16, 2014 | 84.20 | 86.42 | 83.33 | 84.97 | 810,580 | +0.07(+0.09%) |
Oct 15, 2014 | 83.33 | 85.93 | 82.31 | 84.90 | 1,131,856 | +0.35(+0.41%) |
Oct 14, 2014 | 83.10 | 85.82 | 82.57 | 84.55 | 681,788 | +1.87(+2.26%) |
Oct 13, 2014 | 83.12 | 84.23 | 82.48 | 82.68 | 684,591 | -0.85(-1.01%) |
Oct 10, 2014 | 83.07 | 85.46 | 82.75 | 83.53 | 824,480 | +0.53(+0.64%) |
Oct 09, 2014 | 85.50 | 85.89 | 82.92 | 83.00 | 726,824 | -3.12(-3.62%) |
Oct 08, 2014 | 85.84 | 86.39 | 82.64 | 86.12 | 952,254 | +0.65(+0.76%) |
Oct 07, 2014 | 86.25 | 86.52 | 84.89 | 85.47 | 609,209 | -1.67(-1.92%) |
Oct 06, 2014 | 89.44 | 89.44 | 87.11 | 87.14 | 636,820 | -2.16(-2.42%) |
Oct 03, 2014 | 88.10 | 89.73 | 88.08 | 89.30 | 767,714 | +1.30(+1.48%) |
Oct 02, 2014 | 87.49 | 88.17 | 86.84 | 88.00 | 596,485 | +0.59(+0.68%) |