Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 61.53 | 62.40 | 61.16 | 61.95 | 461,309 | +0.88(+1.44%) |
Sep 29, 2015 | 60.45 | 61.18 | 59.95 | 61.07 | 658,393 | +0.76(+1.26%) |
Sep 28, 2015 | 60.98 | 61.20 | 59.54 | 60.31 | 542,338 | -1.19(-1.93%) |
Sep 25, 2015 | 62.32 | 62.83 | 61.08 | 61.50 | 584,207 | -0.38(-0.61%) |
Sep 24, 2015 | 62.51 | 62.86 | 61.61 | 61.88 | 660,733 | -1.40(-2.21%) |
Sep 23, 2015 | 65.02 | 65.02 | 62.47 | 63.28 | 609,810 | -1.72(-2.65%) |
Sep 22, 2015 | 66.63 | 66.79 | 64.16 | 65.00 | 667,006 | -2.76(-4.07%) |
Sep 21, 2015 | 68.43 | 68.71 | 67.62 | 67.76 | 246,717 | -0.13(-0.19%) |
Sep 18, 2015 | 68.64 | 69.10 | 67.71 | 67.89 | 565,878 | -1.57(-2.26%) |
Sep 17, 2015 | 70.50 | 70.78 | 69.26 | 69.46 | 292,135 | -0.98(-1.39%) |
Sep 16, 2015 | 68.96 | 70.70 | 68.96 | 70.44 | 286,939 | +1.50(+2.18%) |
Sep 15, 2015 | 67.38 | 69.27 | 67.25 | 68.94 | 292,353 | +1.59(+2.36%) |
Sep 14, 2015 | 68.45 | 68.45 | 67.12 | 67.35 | 240,138 | -1.25(-1.82%) |
Sep 11, 2015 | 68.66 | 69.02 | 68.09 | 68.60 | 228,464 | -0.69(-1.00%) |
Sep 10, 2015 | 69.09 | 69.95 | 68.76 | 69.29 | 334,614 | +0.21(+0.30%) |
Sep 09, 2015 | 70.71 | 70.98 | 68.91 | 69.08 | 282,848 | -1.06(-1.51%) |
Sep 08, 2015 | 70.03 | 70.42 | 69.50 | 70.14 | 332,118 | +1.25(+1.81%) |
Sep 04, 2015 | 68.39 | 68.89 | 68.89 | 68.89 | 453,400 | -0.43(-0.62%) |
Sep 03, 2015 | 69.06 | 70.16 | 68.94 | 69.32 | 314,954 | +0.35(+0.51%) |
Sep 02, 2015 | 69.14 | 69.52 | 68.09 | 68.97 | 450,165 | +0.22(+0.32%) |
Sep 01, 2015 | 69.40 | 70.39 | 68.42 | 68.75 | 513,652 | -1.78(-2.52%) |
Aug 31, 2015 | 70.02 | 71.10 | 69.76 | 70.53 | 442,045 | +0.05(+0.07%) |
Aug 28, 2015 | 68.53 | 70.88 | 68.53 | 70.48 | 556,990 | +1.62(+2.35%) |
Aug 27, 2015 | 66.64 | 69.05 | 66.29 | 68.86 | 464,171 | +3.17(+4.83%) |
Aug 26, 2015 | 65.36 | 65.88 | 64.28 | 65.69 | 623,917 | +1.46(+2.27%) |
Aug 25, 2015 | 66.52 | 66.56 | 64.15 | 64.23 | 470,974 | -0.56(-0.86%) |
Aug 24, 2015 | 62.82 | 67.11 | 62.56 | 64.79 | 645,677 | -1.54(-2.32%) |
Aug 21, 2015 | 66.77 | 67.61 | 66.31 | 66.33 | 599,655 | -1.17(-1.73%) |
Aug 20, 2015 | 68.42 | 69.17 | 67.49 | 67.50 | 569,376 | -1.48(-2.15%) |
Aug 19, 2015 | 69.79 | 70.29 | 68.97 | 68.98 | 569,708 | -1.21(-1.72%) |
Aug 18, 2015 | 70.97 | 71.03 | 69.78 | 70.19 | 281,990 | -1.06(-1.49%) |
Aug 17, 2015 | 70.15 | 71.26 | 69.64 | 71.25 | 318,052 | +0.66(+0.93%) |
Aug 14, 2015 | 70.80 | 71.17 | 69.90 | 70.59 | 196,419 | +0.18(+0.26%) |
Aug 13, 2015 | 71.22 | 71.30 | 70.01 | 70.41 | 247,136 | -0.89(-1.25%) |
Aug 12, 2015 | 70.41 | 71.81 | 70.16 | 71.30 | 654,698 | -0.40(-0.56%) |
Aug 11, 2015 | 72.46 | 72.86 | 71.17 | 71.70 | 292,295 | -1.50(-2.05%) |
Aug 10, 2015 | 71.25 | 73.34 | 70.85 | 73.20 | 288,303 | +2.50(+3.54%) |
Aug 07, 2015 | 71.54 | 72.25 | 70.33 | 70.70 | 263,515 | -1.19(-1.66%) |
Aug 06, 2015 | 71.63 | 72.27 | 71.14 | 71.89 | 326,493 | +0.25(+0.35%) |
Aug 05, 2015 | 71.79 | 72.33 | 70.94 | 71.64 | 487,650 | +0.39(+0.55%) |
Aug 04, 2015 | 71.38 | 72.02 | 70.91 | 71.25 | 440,836 | -0.15(-0.21%) |
Aug 03, 2015 | 72.73 | 72.83 | 71.03 | 71.40 | 482,941 | -1.01(-1.39%) |
Jul 31, 2015 | 74.06 | 74.40 | 72.00 | 72.41 | 637,928 | -1.82(-2.45%) |
Jul 30, 2015 | 74.86 | 76.58 | 74.12 | 74.23 | 642,612 | -0.80(-1.07%) |
Jul 29, 2015 | 73.68 | 75.47 | 73.43 | 75.03 | 872,415 | +1.34(+1.82%) |
Jul 28, 2015 | 72.79 | 74.00 | 72.48 | 73.69 | 557,441 | +1.22(+1.68%) |
Jul 27, 2015 | 71.93 | 72.86 | 71.14 | 72.47 | 466,308 | -0.16(-0.22%) |
Jul 24, 2015 | 74.01 | 74.07 | 72.35 | 72.63 | 483,538 | -1.25(-1.69%) |
Jul 23, 2015 | 75.04 | 75.43 | 73.71 | 73.88 | 325,569 | -1.14(-1.52%) |
Jul 22, 2015 | 75.31 | 76.27 | 74.86 | 75.02 | 270,259 | -0.69(-0.91%) |
Jul 21, 2015 | 75.27 | 76.91 | 75.27 | 75.71 | 298,669 | +0.48(+0.64%) |
Jul 20, 2015 | 75.79 | 75.96 | 74.98 | 75.23 | 465,526 | -0.66(-0.87%) |
Jul 17, 2015 | 77.10 | 77.11 | 75.81 | 75.89 | 301,886 | -1.10(-1.43%) |
Jul 16, 2015 | 77.00 | 77.59 | 76.85 | 76.99 | 350,114 | +0.47(+0.61%) |
Jul 15, 2015 | 77.56 | 78.24 | 76.21 | 76.52 | 567,710 | -1.08(-1.39%) |
Jul 14, 2015 | 78.22 | 78.56 | 77.48 | 77.60 | 583,122 | -0.76(-0.97%) |
Jul 13, 2015 | 77.47 | 78.72 | 77.18 | 78.36 | 490,202 | +1.10(+1.42%) |
Jul 10, 2015 | 76.72 | 77.46 | 76.19 | 77.26 | 473,086 | +1.44(+1.90%) |
Jul 09, 2015 | 75.94 | 77.00 | 74.99 | 75.82 | 403,695 | +0.85(+1.13%) |
Jul 08, 2015 | 76.48 | 77.39 | 74.62 | 74.97 | 726,287 | -2.30(-2.98%) |
Jul 07, 2015 | 76.03 | 77.42 | 74.01 | 77.27 | 512,971 | +1.11(+1.46%) |
Jul 06, 2015 | 76.80 | 77.88 | 76.14 | 76.16 | 552,077 | -1.33(-1.72%) |
Jul 02, 2015 | 76.75 | 77.49 | 77.49 | 77.49 | 323,100 | +0.71(+0.92%) |
Jul 01, 2015 | 77.07 | 77.47 | 75.91 | 76.78 | 626,880 | +0.12(+0.16%) |
Jun 30, 2015 | 77.18 | 77.75 | 76.10 | 76.66 | 544,402 | +0.11(+0.14%) |
Jun 29, 2015 | 76.87 | 77.93 | 76.50 | 76.55 | 554,401 | -1.01(-1.30%) |
Jun 26, 2015 | 77.73 | 78.12 | 77.25 | 77.56 | 1,644,413 | -0.03(-0.04%) |
Jun 25, 2015 | 78.66 | 78.97 | 77.47 | 77.59 | 649,136 | -1.10(-1.40%) |
Jun 24, 2015 | 80.13 | 80.42 | 78.48 | 78.69 | 833,251 | -1.67(-2.08%) |
Jun 23, 2015 | 80.00 | 80.67 | 79.80 | 80.36 | 796,716 | +0.85(+1.07%) |
Jun 22, 2015 | 81.98 | 83.03 | 79.39 | 79.51 | 938,896 | +1.16(+1.48%) |
Jun 19, 2015 | 78.22 | 79.43 | 78.10 | 78.35 | 1,177,828 | +0.21(+0.27%) |
Jun 18, 2015 | 76.23 | 78.37 | 76.23 | 78.14 | 1,271,901 | +2.18(+2.87%) |
Jun 17, 2015 | 76.65 | 76.82 | 75.06 | 75.96 | 717,887 | -0.60(-0.78%) |
Jun 16, 2015 | 76.25 | 76.81 | 76.16 | 76.56 | 289,280 | +0.01(+0.01%) |
Jun 15, 2015 | 76.45 | 77.10 | 75.51 | 76.55 | 381,190 | -0.66(-0.85%) |
Jun 12, 2015 | 76.89 | 77.47 | 76.72 | 77.21 | 300,604 | +0.15(+0.19%) |
Jun 11, 2015 | 76.65 | 77.36 | 76.17 | 77.06 | 297,629 | +0.43(+0.56%) |
Jun 10, 2015 | 76.77 | 77.17 | 76.27 | 76.63 | 462,954 | +0.42(+0.55%) |
Jun 09, 2015 | 76.63 | 77.03 | 76.00 | 76.21 | 367,294 | -0.37(-0.48%) |
Jun 08, 2015 | 77.74 | 78.17 | 76.53 | 76.58 | 431,192 | -1.37(-1.76%) |
Jun 05, 2015 | 76.80 | 78.07 | 76.79 | 77.95 | 264,010 | +0.89(+1.15%) |
Jun 04, 2015 | 77.06 | 77.91 | 76.91 | 77.06 | 454,579 | -0.61(-0.79%) |
Jun 03, 2015 | 78.20 | 78.77 | 78.16 | 77.67 | 514,870 | -0.49(-0.63%) |
Jun 02, 2015 | 77.09 | 79.18 | 76.74 | 78.16 | 300,265 | +1.00(+1.30%) |
Jun 01, 2015 | 77.06 | 77.59 | 76.55 | 77.16 | 603,206 | +0.45(+0.59%) |
May 29, 2015 | 77.63 | 78.17 | 76.17 | 76.71 | 826,299 | -1.12(-1.44%) |
May 28, 2015 | 78.03 | 78.42 | 76.75 | 77.83 | 573,765 | -0.55(-0.70%) |
May 27, 2015 | 77.82 | 78.65 | 77.06 | 78.38 | 598,917 | +0.54(+0.69%) |
May 26, 2015 | 80.28 | 80.28 | 77.60 | 77.84 | 682,700 | -2.84(-3.52%) |
May 22, 2015 | 80.64 | 80.68 | 80.68 | 80.68 | 292,500 | -0.16(-0.20%) |
May 21, 2015 | 80.59 | 81.68 | 80.41 | 80.84 | 294,040 | +0.34(+0.42%) |
May 20, 2015 | 80.73 | 81.00 | 80.30 | 80.50 | 391,996 | -0.03(-0.04%) |
May 19, 2015 | 81.37 | 82.12 | 80.19 | 80.53 | 770,850 | -1.10(-1.35%) |
May 18, 2015 | 80.81 | 81.77 | 80.49 | 81.63 | 364,030 | +0.61(+0.75%) |
May 15, 2015 | 80.46 | 81.60 | 80.25 | 81.02 | 307,229 | +0.37(+0.46%) |
May 14, 2015 | 81.14 | 81.57 | 80.07 | 80.65 | 605,971 | -0.99(-1.21%) |
May 13, 2015 | 82.24 | 82.58 | 81.40 | 81.64 | 361,187 | -0.38(-0.46%) |
May 12, 2015 | 82.10 | 82.24 | 81.40 | 82.02 | 461,275 | -0.19(-0.23%) |
May 11, 2015 | 83.26 | 83.26 | 81.78 | 82.21 | 507,444 | -1.21(-1.45%) |
May 08, 2015 | 83.57 | 84.05 | 82.94 | 83.42 | 541,723 | +0.64(+0.77%) |
May 07, 2015 | 81.26 | 82.84 | 80.91 | 82.78 | 716,877 | +1.27(+1.56%) |
May 06, 2015 | 81.50 | 81.69 | 80.64 | 81.51 | 575,771 | +0.53(+0.65%) |
May 05, 2015 | 79.71 | 83.13 | 79.06 | 80.98 | 1,019,058 | +1.52(+1.91%) |
May 04, 2015 | 78.31 | 79.92 | 78.23 | 79.46 | 749,061 | +1.05(+1.34%) |
May 01, 2015 | 77.80 | 78.64 | 76.85 | 78.41 | 1,036,543 | -0.12(-0.15%) |
Apr 30, 2015 | 76.77 | 79.05 | 74.60 | 78.53 | 2,873,618 | -3.37(-4.11%) |
Apr 29, 2015 | 82.38 | 82.67 | 81.62 | 81.90 | 977,671 | -0.86(-1.04%) |
Apr 28, 2015 | 83.36 | 83.66 | 82.53 | 82.76 | 503,438 | -0.36(-0.43%) |
Apr 27, 2015 | 82.34 | 83.44 | 82.21 | 83.12 | 595,304 | +0.81(+0.98%) |
Apr 24, 2015 | 84.04 | 84.04 | 82.00 | 82.31 | 263,224 | -1.59(-1.90%) |
Apr 23, 2015 | 82.33 | 84.24 | 81.96 | 83.90 | 511,418 | +1.73(+2.11%) |
Apr 22, 2015 | 82.00 | 82.48 | 81.82 | 82.17 | 175,842 | +0.07(+0.09%) |
Apr 21, 2015 | 82.99 | 83.09 | 81.71 | 82.10 | 375,555 | -0.38(-0.46%) |
Apr 20, 2015 | 82.15 | 83.10 | 82.03 | 82.48 | 292,757 | +0.66(+0.81%) |
Apr 17, 2015 | 82.98 | 83.10 | 81.66 | 81.82 | 490,085 | -1.89(-2.26%) |
Apr 16, 2015 | 82.74 | 84.23 | 82.04 | 83.71 | 628,616 | +0.83(+1.00%) |
Apr 15, 2015 | 81.26 | 83.88 | 80.88 | 82.88 | 1,078,029 | +2.22(+2.75%) |
Apr 14, 2015 | 78.54 | 80.84 | 77.82 | 80.66 | 783,258 | +1.77(+2.24%) |
Apr 13, 2015 | 77.93 | 79.18 | 77.60 | 78.89 | 516,550 | +0.68(+0.87%) |
Apr 10, 2015 | 77.09 | 78.34 | 76.92 | 78.21 | 339,710 | +1.44(+1.88%) |
Apr 09, 2015 | 76.38 | 77.24 | 75.94 | 76.77 | 344,630 | +0.36(+0.47%) |
Apr 08, 2015 | 76.79 | 77.00 | 75.59 | 76.41 | 637,061 | -0.30(-0.39%) |
Apr 07, 2015 | 74.87 | 76.96 | 74.87 | 76.71 | 713,250 | +1.88(+2.51%) |
Apr 06, 2015 | 73.31 | 75.10 | 73.31 | 74.83 | 336,603 | +0.86(+1.16%) |
Apr 02, 2015 | 74.43 | 73.97 | 73.97 | 73.97 | 455,200 | -0.66(-0.88%) |
Apr 01, 2015 | 74.84 | 75.01 | 74.08 | 74.63 | 340,883 | -0.42(-0.56%) |
Mar 31, 2015 | 73.55 | 75.10 | 73.35 | 75.05 | 526,810 | +1.06(+1.43%) |
Mar 30, 2015 | 73.64 | 74.19 | 72.91 | 73.99 | 247,532 | +0.84(+1.15%) |
Mar 27, 2015 | 73.52 | 73.99 | 72.60 | 73.15 | 325,926 | -0.61(-0.83%) |
Mar 26, 2015 | 73.81 | 74.28 | 72.97 | 73.76 | 276,484 | -0.09(-0.12%) |
Mar 25, 2015 | 74.64 | 74.75 | 73.06 | 73.85 | 332,500 | -0.35(-0.47%) |
Mar 24, 2015 | 74.64 | 74.64 | 73.72 | 74.20 | 335,651 | -0.59(-0.79%) |
Mar 23, 2015 | 75.72 | 76.05 | 74.79 | 74.79 | 310,165 | -0.85(-1.12%) |
Mar 20, 2015 | 75.49 | 75.97 | 74.93 | 75.64 | 411,940 | +0.56(+0.75%) |
Mar 19, 2015 | 75.72 | 75.72 | 74.84 | 75.08 | 230,908 | -0.96(-1.26%) |
Mar 18, 2015 | 75.12 | 76.50 | 74.25 | 76.04 | 342,446 | +0.46(+0.61%) |
Mar 17, 2015 | 74.69 | 75.71 | 74.43 | 75.58 | 353,218 | +0.60(+0.80%) |
Mar 16, 2015 | 73.76 | 75.06 | 73.14 | 74.98 | 355,214 | +1.37(+1.86%) |
Mar 13, 2015 | 75.07 | 75.12 | 73.00 | 73.61 | 452,255 | -1.81(-2.40%) |
Mar 12, 2015 | 76.42 | 76.42 | 74.52 | 75.42 | 488,125 | -0.55(-0.72%) |
Mar 11, 2015 | 74.70 | 76.13 | 74.38 | 75.97 | 399,400 | +1.42(+1.90%) |
Mar 10, 2015 | 75.11 | 75.87 | 74.55 | 74.55 | 501,464 | -1.49(-1.96%) |
Mar 09, 2015 | 75.94 | 76.40 | 75.27 | 76.04 | 483,995 | -0.05(-0.07%) |
Mar 06, 2015 | 76.93 | 77.72 | 75.80 | 76.09 | 500,636 | -1.48(-1.91%) |
Mar 05, 2015 | 77.03 | 77.65 | 76.56 | 77.57 | 301,520 | +0.46(+0.60%) |
Mar 04, 2015 | 77.05 | 77.15 | 75.22 | 77.11 | 412,362 | -0.35(-0.45%) |
Mar 03, 2015 | 78.22 | 78.58 | 76.88 | 77.46 | 558,768 | -0.74(-0.95%) |
Mar 02, 2015 | 77.09 | 78.22 | 76.12 | 78.20 | 389,539 | +1.12(+1.45%) |
Feb 27, 2015 | 77.71 | 77.85 | 76.66 | 77.08 | 446,160 | -0.59(-0.76%) |
Feb 26, 2015 | 78.65 | 78.99 | 76.42 | 77.67 | 649,243 | -0.95(-1.21%) |
Feb 25, 2015 | 78.45 | 78.69 | 77.81 | 78.62 | 426,793 | +0.10(+0.13%) |
Feb 24, 2015 | 78.46 | 78.95 | 78.18 | 78.52 | 402,008 | +0.21(+0.27%) |
Feb 23, 2015 | 80.85 | 81.06 | 78.07 | 78.31 | 461,511 | -2.39(-2.96%) |
Feb 20, 2015 | 80.55 | 80.79 | 79.20 | 80.70 | 337,981 | -0.15(-0.19%) |
Feb 19, 2015 | 79.22 | 80.86 | 78.43 | 80.85 | 366,489 | +1.25(+1.57%) |
Feb 18, 2015 | 78.58 | 80.61 | 78.58 | 79.60 | 598,413 | +0.85(+1.08%) |
Feb 17, 2015 | 79.44 | 79.60 | 78.25 | 78.75 | 429,529 | -0.62(-0.78%) |
Feb 13, 2015 | 78.25 | 79.37 | 79.37 | 79.37 | 474,500 | +1.28(+1.64%) |
Feb 12, 2015 | 77.14 | 78.16 | 76.78 | 78.09 | 731,183 | +1.93(+2.53%) |
Feb 11, 2015 | 75.38 | 76.45 | 75.13 | 76.16 | 274,175 | +0.79(+1.05%) |
Feb 10, 2015 | 76.47 | 76.63 | 74.48 | 75.37 | 829,191 | -0.95(-1.24%) |
Feb 09, 2015 | 76.77 | 77.34 | 76.14 | 76.32 | 523,035 | -0.37(-0.48%) |
Feb 06, 2015 | 78.06 | 78.49 | 76.46 | 76.69 | 625,346 | -0.82(-1.06%) |
Feb 05, 2015 | 77.15 | 78.48 | 76.65 | 77.51 | 681,595 | +1.06(+1.39%) |
Feb 04, 2015 | 78.42 | 79.16 | 76.04 | 76.45 | 596,467 | -2.86(-3.61%) |
Feb 03, 2015 | 75.58 | 79.31 | 75.50 | 79.31 | 1,077,918 | +4.32(+5.76%) |
Feb 02, 2015 | 73.20 | 75.00 | 72.67 | 74.99 | 1,380,740 | +2.50(+3.45%) |
Jan 30, 2015 | 71.74 | 73.05 | 71.73 | 72.49 | 937,272 | -0.10(-0.14%) |
Jan 29, 2015 | 75.83 | 76.00 | 70.89 | 72.59 | 2,081,196 | -2.92(-3.87%) |
Jan 28, 2015 | 79.10 | 79.10 | 75.06 | 75.51 | 998,290 | -3.12(-3.97%) |
Jan 27, 2015 | 77.92 | 79.53 | 77.73 | 78.63 | 692,446 | -1.31(-1.64%) |
Jan 26, 2015 | 79.22 | 80.12 | 78.88 | 79.94 | 552,171 | +0.88(+1.11%) |
Jan 23, 2015 | 78.70 | 79.69 | 78.34 | 79.06 | 585,477 | +0.02(+0.03%) |
Jan 22, 2015 | 79.36 | 79.78 | 78.56 | 79.04 | 678,141 | +0.28(+0.36%) |
Jan 21, 2015 | 77.43 | 79.84 | 77.06 | 78.76 | 711,024 | +1.19(+1.53%) |
Jan 20, 2015 | 78.40 | 79.08 | 77.38 | 77.57 | 556,366 | -0.60(-0.77%) |
Jan 16, 2015 | 76.92 | 78.31 | 76.92 | 78.17 | 534,046 | +0.89(+1.15%) |
Jan 15, 2015 | 77.24 | 78.54 | 76.55 | 77.28 | 639,159 | +0.04(+0.05%) |
Jan 14, 2015 | 76.28 | 77.44 | 74.49 | 77.24 | 1,254,696 | -0.14(-0.18%) |
Jan 13, 2015 | 81.28 | 81.62 | 76.72 | 77.38 | 1,156,563 | -3.29(-4.08%) |
Jan 12, 2015 | 82.10 | 82.20 | 80.56 | 80.67 | 912,065 | -1.82(-2.21%) |
Jan 09, 2015 | 82.06 | 82.91 | 81.05 | 82.49 | 755,638 | +0.42(+0.51%) |
Jan 08, 2015 | 80.42 | 82.53 | 79.92 | 82.07 | 960,792 | +2.26(+2.83%) |
Jan 07, 2015 | 78.68 | 80.21 | 78.15 | 79.81 | 1,038,126 | +2.02(+2.60%) |
Jan 06, 2015 | 80.04 | 80.75 | 77.70 | 77.79 | 1,142,370 | -2.04(-2.56%) |
Jan 05, 2015 | 81.19 | 81.35 | 79.39 | 79.83 | 901,947 | -1.70(-2.09%) |
Jan 02, 2015 | 81.40 | 81.81 | 79.64 | 81.53 | 590,030 | +0.79(+0.98%) |
Dec 31, 2014 | 80.85 | 80.74 | 80.74 | 80.74 | 837,700 | -0.11(-0.14%) |
Dec 30, 2014 | 81.16 | 81.98 | 80.66 | 80.85 | 517,551 | -0.69(-0.85%) |
Dec 29, 2014 | 82.43 | 82.94 | 81.42 | 81.54 | 524,182 | -0.89(-1.08%) |
Dec 26, 2014 | 81.85 | 83.38 | 81.40 | 82.43 | 420,521 | +1.18(+1.45%) |
Dec 24, 2014 | 81.68 | 81.25 | 81.25 | 81.25 | 202,100 | -0.78(-0.95%) |
Dec 23, 2014 | 80.23 | 82.26 | 79.50 | 82.03 | 622,143 | +1.62(+2.01%) |
Dec 22, 2014 | 80.32 | 80.84 | 79.53 | 80.41 | 976,289 | -0.45(-0.56%) |
Dec 19, 2014 | 80.10 | 81.12 | 79.44 | 80.86 | 1,287,796 | +0.54(+0.67%) |
Dec 18, 2014 | 84.55 | 86.11 | 78.84 | 80.32 | 2,376,677 | -8.43(-9.50%) |
Dec 17, 2014 | 85.45 | 88.99 | 84.82 | 88.75 | 607,110 | +3.52(+4.13%) |
Dec 16, 2014 | 84.83 | 87.03 | 84.49 | 85.23 | 703,999 | -0.57(-0.66%) |
Dec 15, 2014 | 87.64 | 87.66 | 85.03 | 85.80 | 831,600 | -1.04(-1.20%) |
Dec 12, 2014 | 86.44 | 87.69 | 86.30 | 86.84 | 649,677 | -0.64(-0.73%) |
Dec 11, 2014 | 87.84 | 88.82 | 87.25 | 87.48 | 736,226 | +0.32(+0.37%) |
Dec 10, 2014 | 86.76 | 87.47 | 86.18 | 87.16 | 1,022,994 | -0.10(-0.11%) |
Dec 09, 2014 | 84.76 | 87.44 | 84.35 | 87.26 | 944,968 | +1.10(+1.28%) |
Dec 08, 2014 | 88.31 | 88.97 | 85.44 | 86.16 | 928,502 | -3.60(-4.01%) |
Dec 05, 2014 | 89.88 | 90.52 | 89.29 | 89.76 | 659,154 | +0.15(+0.17%) |
Dec 04, 2014 | 89.12 | 90.41 | 88.32 | 89.61 | 685,812 | +0.24(+0.27%) |
Dec 03, 2014 | 88.21 | 90.09 | 87.50 | 89.37 | 878,271 | -0.79(-0.88%) |
Dec 02, 2014 | 90.50 | 91.08 | 89.96 | 90.16 | 737,299 | +0.14(+0.16%) |
Dec 01, 2014 | 95.34 | 95.84 | 89.88 | 90.02 | 1,626,436 | -6.12(-6.37%) |
Nov 28, 2014 | 99.50 | 99.68 | 95.60 | 96.14 | 776,901 | -6.33(-6.18%) |
Nov 26, 2014 | 103.92 | 102.47 | 102.47 | 102.47 | 496,300 | -1.18(-1.14%) |
Nov 25, 2014 | 103.89 | 105.08 | 103.51 | 103.65 | 346,498 | -0.19(-0.18%) |
Nov 24, 2014 | 103.80 | 104.13 | 103.17 | 103.84 | 300,535 | +0.20(+0.19%) |
Nov 21, 2014 | 103.77 | 104.66 | 102.94 | 103.64 | 449,640 | +1.17(+1.14%) |
Nov 20, 2014 | 101.64 | 103.23 | 101.18 | 102.47 | 449,032 | +0.52(+0.51%) |
Nov 19, 2014 | 100.27 | 102.42 | 99.65 | 101.95 | 445,729 | +1.70(+1.70%) |
Nov 18, 2014 | 102.91 | 103.28 | 100.01 | 100.25 | 892,322 | -2.75(-2.67%) |
Nov 17, 2014 | 104.40 | 105.11 | 102.16 | 103.00 | 616,559 | -1.75(-1.67%) |
Nov 14, 2014 | 105.09 | 106.13 | 104.39 | 104.75 | 683,401 | -0.49(-0.47%) |
Nov 13, 2014 | 106.27 | 106.73 | 104.33 | 105.24 | 394,270 | -1.01(-0.95%) |
Nov 12, 2014 | 105.54 | 106.69 | 105.40 | 106.25 | 471,910 | +0.21(+0.20%) |
Nov 11, 2014 | 105.83 | 106.26 | 105.07 | 106.04 | 388,527 | +0.14(+0.13%) |
Nov 10, 2014 | 105.52 | 106.68 | 105.50 | 105.90 | 399,701 | +0.37(+0.35%) |
Nov 07, 2014 | 105.88 | 106.00 | 104.68 | 105.53 | 424,657 | -0.30(-0.28%) |
Nov 06, 2014 | 105.68 | 106.23 | 105.23 | 105.83 | 455,499 | +0.20(+0.19%) |
Nov 05, 2014 | 106.56 | 106.56 | 103.45 | 105.63 | 573,660 | +0.21(+0.20%) |
Nov 04, 2014 | 110.74 | 110.74 | 105.14 | 105.42 | 707,074 | -5.48(-4.94%) |
Nov 03, 2014 | 110.58 | 112.22 | 109.41 | 110.90 | 419,573 | +0.32(+0.29%) |
Oct 31, 2014 | 109.85 | 110.70 | 107.13 | 110.58 | 551,817 | +2.51(+2.32%) |
Oct 30, 2014 | 111.00 | 111.00 | 106.44 | 108.07 | 1,039,662 | -3.97(-3.54%) |
Oct 29, 2014 | 112.36 | 112.47 | 109.78 | 112.04 | 403,982 | +0.02(+0.02%) |
Oct 28, 2014 | 110.58 | 112.26 | 110.38 | 112.02 | 402,569 | +1.84(+1.67%) |
Oct 27, 2014 | 111.27 | 111.89 | 111.89 | 110.18 | 474,017 | -1.71(-1.53%) |
Oct 24, 2014 | 110.72 | 111.92 | 109.51 | 111.89 | 491,814 | +1.60(+1.45%) |
Oct 23, 2014 | 108.78 | 111.06 | 108.27 | 110.29 | 464,348 | +3.28(+3.07%) |
Oct 22, 2014 | 110.53 | 111.09 | 106.82 | 107.01 | 464,647 | -3.12(-2.83%) |
Oct 21, 2014 | 106.81 | 110.22 | 106.81 | 110.13 | 775,883 | +5.06(+4.82%) |
Oct 20, 2014 | 103.91 | 104.46 | 102.44 | 105.07 | 576,725 | +0.68(+0.65%) |
Oct 17, 2014 | 102.92 | 105.19 | 102.03 | 104.39 | 598,592 | +2.61(+2.56%) |
Oct 16, 2014 | 96.96 | 102.67 | 96.96 | 101.78 | 718,453 | +2.66(+2.68%) |
Oct 15, 2014 | 97.63 | 99.90 | 95.03 | 99.12 | 1,210,472 | -0.51(-0.51%) |
Oct 14, 2014 | 100.40 | 100.70 | 96.92 | 99.63 | 822,045 | -0.20(-0.20%) |
Oct 13, 2014 | 103.43 | 105.07 | 99.58 | 99.83 | 585,525 | -3.32(-3.22%) |
Oct 10, 2014 | 105.40 | 105.65 | 102.44 | 103.15 | 696,673 | -2.08(-1.98%) |
Oct 09, 2014 | 110.07 | 110.07 | 104.28 | 105.23 | 694,105 | -4.84(-4.40%) |
Oct 08, 2014 | 111.05 | 111.50 | 107.73 | 110.07 | 771,350 | -1.01(-0.91%) |
Oct 07, 2014 | 113.75 | 113.75 | 111.02 | 111.08 | 322,641 | -3.06(-2.68%) |
Oct 06, 2014 | 115.62 | 116.33 | 113.86 | 114.14 | 353,105 | -0.94(-0.82%) |
Oct 03, 2014 | 114.10 | 115.41 | 112.95 | 115.08 | 373,203 | +1.78(+1.57%) |
Oct 02, 2014 | 113.06 | 113.80 | 110.09 | 113.30 | 444,437 | +0.19(+0.17%) |