Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 87.99 | 88.53 | 86.83 | 88.14 | 696,043 | +1.22(+1.40%) |
Sep 29, 2015 | 88.58 | 88.64 | 86.69 | 86.92 | 528,674 | -1.37(-1.55%) |
Sep 28, 2015 | 89.65 | 90.19 | 88.16 | 88.29 | 512,494 | -1.65(-1.83%) |
Sep 25, 2015 | 91.45 | 91.75 | 89.46 | 89.94 | 430,781 | -0.74(-0.82%) |
Sep 24, 2015 | 90.29 | 91.19 | 89.81 | 90.68 | 331,809 | -0.18(-0.20%) |
Sep 23, 2015 | 90.83 | 91.50 | 90.30 | 90.86 | 177,490 | -0.01(-0.01%) |
Sep 22, 2015 | 91.00 | 91.24 | 90.26 | 90.87 | 373,952 | -1.36(-1.47%) |
Sep 21, 2015 | 91.80 | 93.15 | 91.52 | 92.23 | 218,970 | +1.28(+1.41%) |
Sep 18, 2015 | 90.86 | 92.33 | 90.62 | 90.95 | 501,646 | -1.41(-1.53%) |
Sep 17, 2015 | 92.63 | 93.76 | 92.14 | 92.36 | 297,170 | -0.43(-0.46%) |
Sep 16, 2015 | 92.22 | 92.88 | 92.00 | 92.79 | 212,881 | +0.42(+0.45%) |
Sep 15, 2015 | 92.20 | 92.71 | 91.36 | 92.37 | 202,046 | +0.98(+1.07%) |
Sep 14, 2015 | 92.36 | 92.36 | 91.18 | 91.39 | 150,922 | -0.84(-0.91%) |
Sep 11, 2015 | 90.80 | 92.24 | 90.80 | 92.23 | 208,934 | +0.58(+0.63%) |
Sep 10, 2015 | 90.86 | 92.24 | 90.35 | 91.65 | 351,612 | +0.77(+0.85%) |
Sep 09, 2015 | 92.66 | 93.37 | 90.71 | 90.88 | 299,131 | -1.59(-1.72%) |
Sep 08, 2015 | 91.25 | 92.78 | 90.96 | 92.47 | 356,046 | +2.75(+3.07%) |
Sep 04, 2015 | 89.00 | 89.72 | 89.72 | 89.72 | 444,900 | -0.37(-0.41%) |
Sep 03, 2015 | 89.14 | 90.58 | 88.61 | 90.09 | 421,500 | +1.22(+1.37%) |
Sep 02, 2015 | 87.88 | 88.89 | 86.54 | 88.87 | 594,534 | +2.30(+2.66%) |
Sep 01, 2015 | 86.69 | 88.00 | 86.37 | 86.57 | 523,572 | -2.03(-2.29%) |
Aug 31, 2015 | 89.55 | 89.90 | 88.36 | 88.60 | 390,513 | -1.14(-1.27%) |
Aug 28, 2015 | 89.15 | 90.12 | 88.65 | 89.74 | 329,556 | -0.05(-0.06%) |
Aug 27, 2015 | 88.94 | 90.15 | 88.00 | 89.79 | 418,952 | +2.04(+2.32%) |
Aug 26, 2015 | 87.80 | 88.25 | 85.86 | 87.75 | 630,857 | +2.00(+2.33%) |
Aug 25, 2015 | 88.17 | 90.24 | 85.54 | 85.75 | 858,333 | +0.12(+0.14%) |
Aug 24, 2015 | 87.79 | 89.21 | 84.90 | 85.63 | 889,686 | -5.29(-5.82%) |
Aug 21, 2015 | 92.36 | 93.32 | 90.87 | 90.92 | 540,441 | -2.32(-2.49%) |
Aug 20, 2015 | 95.25 | 96.24 | 93.20 | 93.24 | 386,168 | -2.91(-3.03%) |
Aug 19, 2015 | 96.99 | 97.09 | 95.69 | 96.15 | 335,327 | -0.91(-0.94%) |
Aug 18, 2015 | 96.79 | 97.59 | 96.59 | 97.06 | 480,268 | +0.55(+0.57%) |
Aug 17, 2015 | 93.69 | 96.53 | 93.69 | 96.51 | 515,393 | +2.25(+2.39%) |
Aug 14, 2015 | 94.14 | 94.43 | 93.45 | 94.26 | 470,042 | -0.07(-0.07%) |
Aug 13, 2015 | 94.30 | 95.17 | 93.92 | 94.33 | 327,998 | -0.06(-0.06%) |
Aug 12, 2015 | 93.87 | 94.67 | 92.69 | 94.39 | 388,563 | +0.12(+0.13%) |
Aug 11, 2015 | 94.05 | 95.69 | 93.86 | 94.27 | 257,595 | -1.04(-1.09%) |
Aug 10, 2015 | 94.23 | 95.70 | 93.53 | 95.31 | 327,678 | +1.55(+1.65%) |
Aug 07, 2015 | 92.86 | 94.66 | 92.86 | 93.76 | 359,934 | +0.80(+0.86%) |
Aug 06, 2015 | 94.91 | 95.30 | 92.02 | 92.96 | 511,858 | -1.06(-1.13%) |
Aug 05, 2015 | 90.47 | 95.56 | 90.00 | 94.02 | 861,154 | -1.21(-1.27%) |
Aug 04, 2015 | 94.67 | 95.27 | 94.29 | 95.23 | 374,619 | +0.69(+0.73%) |
Aug 03, 2015 | 94.20 | 94.55 | 93.22 | 94.54 | 356,419 | +0.39(+0.41%) |
Jul 31, 2015 | 93.99 | 94.86 | 93.49 | 94.15 | 314,449 | +0.44(+0.47%) |
Jul 30, 2015 | 92.56 | 94.21 | 92.39 | 93.71 | 238,234 | +0.72(+0.77%) |
Jul 29, 2015 | 91.77 | 93.33 | 91.51 | 92.99 | 225,144 | +0.99(+1.08%) |
Jul 28, 2015 | 91.92 | 92.46 | 91.22 | 92.00 | 619,026 | +0.69(+0.76%) |
Jul 27, 2015 | 92.60 | 92.89 | 91.26 | 91.31 | 222,671 | -1.63(-1.75%) |
Jul 24, 2015 | 93.27 | 94.28 | 92.35 | 92.94 | 312,268 | -0.55(-0.59%) |
Jul 23, 2015 | 93.74 | 94.35 | 93.22 | 93.49 | 424,848 | +0.13(+0.14%) |
Jul 22, 2015 | 91.00 | 93.61 | 91.00 | 93.36 | 312,276 | +1.83(+2.00%) |
Jul 21, 2015 | 92.84 | 93.07 | 91.49 | 91.53 | 420,211 | -1.48(-1.59%) |
Jul 20, 2015 | 93.13 | 93.25 | 92.55 | 93.01 | 205,101 | +0.05(+0.05%) |
Jul 17, 2015 | 93.59 | 93.93 | 92.69 | 92.96 | 300,407 | -0.76(-0.81%) |
Jul 16, 2015 | 93.41 | 93.82 | 92.57 | 93.72 | 249,816 | +1.01(+1.09%) |
Jul 15, 2015 | 92.66 | 93.33 | 92.48 | 92.71 | 279,032 | -0.10(-0.11%) |
Jul 14, 2015 | 93.30 | 93.30 | 92.15 | 92.81 | 398,871 | -0.24(-0.26%) |
Jul 13, 2015 | 92.65 | 93.29 | 92.44 | 93.05 | 271,001 | +0.62(+0.67%) |
Jul 10, 2015 | 92.25 | 92.62 | 91.70 | 92.43 | 339,863 | +1.03(+1.13%) |
Jul 09, 2015 | 91.74 | 91.97 | 91.19 | 91.40 | 298,817 | +0.68(+0.75%) |
Jul 08, 2015 | 90.69 | 91.38 | 89.93 | 90.72 | 507,927 | -0.79(-0.86%) |
Jul 07, 2015 | 90.92 | 91.52 | 89.53 | 91.51 | 279,340 | +0.64(+0.70%) |
Jul 06, 2015 | 90.95 | 91.37 | 90.60 | 90.87 | 263,762 | -0.54(-0.59%) |
Jul 02, 2015 | 91.42 | 91.41 | 91.41 | 91.41 | 246,800 | -0.10(-0.11%) |
Jul 01, 2015 | 91.99 | 92.20 | 90.93 | 91.51 | 368,283 | +0.27(+0.30%) |
Jun 30, 2015 | 91.46 | 91.75 | 90.48 | 91.24 | 401,470 | +0.24(+0.26%) |
Jun 29, 2015 | 91.50 | 92.15 | 90.96 | 91.00 | 470,898 | -1.19(-1.29%) |
Jun 26, 2015 | 92.00 | 92.45 | 91.69 | 92.19 | 728,284 | +0.32(+0.35%) |
Jun 25, 2015 | 91.31 | 92.19 | 91.31 | 91.87 | 351,437 | +0.78(+0.86%) |
Jun 24, 2015 | 91.69 | 91.98 | 91.00 | 91.09 | 249,759 | -0.86(-0.94%) |
Jun 23, 2015 | 91.98 | 92.18 | 91.63 | 91.95 | 362,587 | +0.15(+0.16%) |
Jun 22, 2015 | 91.53 | 91.99 | 91.13 | 91.80 | 292,922 | +0.88(+0.97%) |
Jun 19, 2015 | 90.90 | 91.18 | 90.38 | 90.92 | 498,759 | +0.20(+0.22%) |
Jun 18, 2015 | 89.96 | 90.80 | 89.48 | 90.72 | 280,532 | +0.85(+0.95%) |
Jun 17, 2015 | 89.93 | 90.10 | 89.23 | 89.87 | 207,784 | +0.00(+0.00%) |
Jun 16, 2015 | 88.93 | 90.58 | 88.62 | 89.87 | 341,800 | +1.10(+1.24%) |
Jun 15, 2015 | 90.39 | 90.74 | 87.93 | 88.77 | 423,453 | -2.11(-2.32%) |
Jun 12, 2015 | 91.73 | 91.85 | 90.70 | 90.88 | 731,531 | -0.92(-1.00%) |
Jun 11, 2015 | 90.43 | 91.99 | 90.02 | 91.80 | 472,828 | +1.29(+1.43%) |
Jun 10, 2015 | 89.06 | 90.73 | 88.82 | 90.51 | 287,781 | +1.71(+1.93%) |
Jun 09, 2015 | 88.57 | 89.12 | 88.02 | 88.80 | 299,365 | -0.02(-0.02%) |
Jun 08, 2015 | 90.04 | 90.20 | 88.80 | 88.82 | 322,307 | -1.30(-1.44%) |
Jun 05, 2015 | 89.46 | 90.13 | 88.98 | 90.12 | 210,985 | +0.48(+0.54%) |
Jun 04, 2015 | 90.54 | 90.94 | 89.53 | 89.64 | 286,922 | -1.38(-1.52%) |
Jun 03, 2015 | 89.79 | 91.15 | 89.48 | 91.02 | 352,738 | +1.49(+1.66%) |
Jun 02, 2015 | 88.93 | 89.58 | 88.86 | 89.53 | 428,719 | +0.12(+0.13%) |
Jun 01, 2015 | 89.38 | 89.74 | 88.40 | 89.41 | 272,150 | +0.41(+0.46%) |
May 29, 2015 | 89.71 | 89.71 | 88.75 | 89.00 | 374,827 | -0.71(-0.79%) |
May 28, 2015 | 89.97 | 90.03 | 89.25 | 89.71 | 189,681 | -0.12(-0.13%) |
May 27, 2015 | 89.04 | 89.91 | 88.91 | 89.83 | 226,074 | +0.71(+0.80%) |
May 26, 2015 | 89.45 | 89.45 | 88.80 | 89.12 | 263,700 | -0.91(-1.01%) |
May 22, 2015 | 90.13 | 90.03 | 90.03 | 90.03 | 151,600 | -0.19(-0.21%) |
May 21, 2015 | 90.25 | 90.87 | 89.96 | 90.22 | 229,053 | -0.29(-0.32%) |
May 20, 2015 | 90.40 | 90.64 | 89.97 | 90.51 | 304,490 | +0.40(+0.44%) |
May 19, 2015 | 90.65 | 90.83 | 89.85 | 90.11 | 236,048 | -0.21(-0.23%) |
May 18, 2015 | 89.33 | 90.63 | 89.08 | 90.32 | 247,439 | +0.62(+0.69%) |
May 15, 2015 | 90.23 | 90.49 | 89.32 | 89.70 | 524,112 | -0.78(-0.86%) |
May 14, 2015 | 88.70 | 90.70 | 88.34 | 90.48 | 946,411 | +2.28(+2.59%) |
May 13, 2015 | 87.38 | 88.29 | 86.85 | 88.20 | 504,391 | +1.30(+1.49%) |
May 12, 2015 | 85.66 | 86.98 | 85.36 | 86.91 | 499,201 | +0.53(+0.61%) |
May 11, 2015 | 86.41 | 86.87 | 86.18 | 86.38 | 298,544 | -0.31(-0.36%) |
May 08, 2015 | 87.09 | 87.09 | 85.99 | 86.69 | 330,345 | +0.47(+0.55%) |
May 07, 2015 | 84.15 | 86.58 | 84.14 | 86.22 | 643,993 | +1.90(+2.25%) |
May 06, 2015 | 86.76 | 87.91 | 84.09 | 84.32 | 501,758 | -2.92(-3.35%) |
May 05, 2015 | 87.02 | 87.93 | 86.54 | 87.24 | 595,827 | -0.25(-0.29%) |
May 04, 2015 | 86.77 | 87.96 | 86.58 | 87.49 | 367,849 | +1.00(+1.16%) |
May 01, 2015 | 86.10 | 86.93 | 85.62 | 86.49 | 260,643 | +0.65(+0.76%) |
Apr 30, 2015 | 86.25 | 86.62 | 85.66 | 85.84 | 507,852 | -1.01(-1.16%) |
Apr 29, 2015 | 86.45 | 87.18 | 86.02 | 86.85 | 351,138 | +0.16(+0.18%) |
Apr 28, 2015 | 87.08 | 87.63 | 86.26 | 86.69 | 222,473 | -0.22(-0.25%) |
Apr 27, 2015 | 87.69 | 88.04 | 86.70 | 86.91 | 231,788 | -0.55(-0.63%) |
Apr 24, 2015 | 88.44 | 88.69 | 87.35 | 87.46 | 204,520 | -0.61(-0.69%) |
Apr 23, 2015 | 86.69 | 88.61 | 86.61 | 88.07 | 325,121 | +1.05(+1.21%) |
Apr 22, 2015 | 86.73 | 87.07 | 86.36 | 87.02 | 266,128 | +0.34(+0.39%) |
Apr 21, 2015 | 86.91 | 87.30 | 86.39 | 86.68 | 305,437 | +0.17(+0.20%) |
Apr 20, 2015 | 86.98 | 87.05 | 86.45 | 86.51 | 306,999 | +0.18(+0.21%) |
Apr 17, 2015 | 87.34 | 87.96 | 86.24 | 86.33 | 244,889 | -1.45(-1.65%) |
Apr 16, 2015 | 86.95 | 87.93 | 86.71 | 87.78 | 309,787 | +0.38(+0.43%) |
Apr 15, 2015 | 87.23 | 87.94 | 86.89 | 87.40 | 244,984 | +0.45(+0.52%) |
Apr 14, 2015 | 87.34 | 87.59 | 86.42 | 86.95 | 330,041 | -0.58(-0.66%) |
Apr 13, 2015 | 88.30 | 88.87 | 87.47 | 87.53 | 231,586 | -1.03(-1.16%) |
Apr 10, 2015 | 88.00 | 88.99 | 87.88 | 88.56 | 307,548 | +0.28(+0.32%) |
Apr 09, 2015 | 88.38 | 88.81 | 87.80 | 88.28 | 371,412 | -0.38(-0.43%) |
Apr 08, 2015 | 88.84 | 89.50 | 88.52 | 88.66 | 419,707 | -0.22(-0.24%) |
Apr 07, 2015 | 88.84 | 89.64 | 88.80 | 88.88 | 432,338 | -0.42(-0.48%) |
Apr 06, 2015 | 86.59 | 89.33 | 86.28 | 89.30 | 608,715 | +2.31(+2.66%) |
Apr 02, 2015 | 88.14 | 86.99 | 86.99 | 86.99 | 571,600 | -1.14(-1.29%) |
Apr 01, 2015 | 87.88 | 88.15 | 87.29 | 88.13 | 459,922 | -0.06(-0.07%) |
Mar 31, 2015 | 87.81 | 88.96 | 87.39 | 88.19 | 456,379 | +0.07(+0.08%) |
Mar 30, 2015 | 87.46 | 88.37 | 86.67 | 88.12 | 221,767 | +1.33(+1.53%) |
Mar 27, 2015 | 86.93 | 87.01 | 86.03 | 86.79 | 296,756 | +0.06(+0.07%) |
Mar 26, 2015 | 85.92 | 87.07 | 85.32 | 86.73 | 295,388 | +0.31(+0.36%) |
Mar 25, 2015 | 87.87 | 88.49 | 86.36 | 86.42 | 470,786 | -1.42(-1.62%) |
Mar 24, 2015 | 87.87 | 88.17 | 87.18 | 87.84 | 252,435 | +0.06(+0.07%) |
Mar 23, 2015 | 88.07 | 88.31 | 87.54 | 87.78 | 560,521 | -0.79(-0.89%) |
Mar 20, 2015 | 88.28 | 88.72 | 87.72 | 88.57 | 639,715 | +0.72(+0.82%) |
Mar 19, 2015 | 87.71 | 88.04 | 87.11 | 87.85 | 289,439 | +0.14(+0.16%) |
Mar 18, 2015 | 86.52 | 88.25 | 86.22 | 87.71 | 285,807 | +0.87(+1.00%) |
Mar 17, 2015 | 86.42 | 87.08 | 86.02 | 86.84 | 339,297 | +0.40(+0.46%) |
Mar 16, 2015 | 85.32 | 86.48 | 85.30 | 86.44 | 367,835 | +1.45(+1.71%) |
Mar 13, 2015 | 84.85 | 85.20 | 84.34 | 84.99 | 350,405 | +0.09(+0.11%) |
Mar 12, 2015 | 85.29 | 85.86 | 84.70 | 84.90 | 423,684 | +0.09(+0.11%) |
Mar 11, 2015 | 84.94 | 85.34 | 84.42 | 84.81 | 526,193 | +0.22(+0.26%) |
Mar 10, 2015 | 85.08 | 85.74 | 84.58 | 84.59 | 409,421 | -1.36(-1.58%) |
Mar 09, 2015 | 85.38 | 86.03 | 85.13 | 85.95 | 536,024 | +0.59(+0.69%) |
Mar 06, 2015 | 86.26 | 86.47 | 85.20 | 85.36 | 323,107 | -1.02(-1.18%) |
Mar 05, 2015 | 86.32 | 86.59 | 85.64 | 86.38 | 439,613 | +0.30(+0.35%) |
Mar 04, 2015 | 85.12 | 86.57 | 86.22 | 86.08 | 319,377 | -0.14(-0.17%) |
Mar 03, 2015 | 86.04 | 86.81 | 85.88 | 86.22 | 309,903 | -0.22(-0.25%) |
Mar 02, 2015 | 85.90 | 86.51 | 85.74 | 86.44 | 486,816 | +0.47(+0.55%) |
Feb 27, 2015 | 85.35 | 86.57 | 85.03 | 85.97 | 485,328 | +0.38(+0.44%) |
Feb 26, 2015 | 87.00 | 88.24 | 84.44 | 85.59 | 441,456 | -0.73(-0.85%) |
Feb 25, 2015 | 85.82 | 86.48 | 85.32 | 86.32 | 446,973 | +0.70(+0.82%) |
Feb 24, 2015 | 85.94 | 86.47 | 85.54 | 85.62 | 325,594 | -0.57(-0.67%) |
Feb 23, 2015 | 87.10 | 87.10 | 85.98 | 86.19 | 342,454 | -1.06(-1.21%) |
Feb 20, 2015 | 86.59 | 87.28 | 85.71 | 87.25 | 240,584 | +0.62(+0.72%) |
Feb 19, 2015 | 85.73 | 86.79 | 85.49 | 86.63 | 170,551 | +0.72(+0.84%) |
Feb 18, 2015 | 86.15 | 86.64 | 85.67 | 85.91 | 274,699 | -0.63(-0.73%) |
Feb 17, 2015 | 85.84 | 86.73 | 85.41 | 86.54 | 293,809 | +0.28(+0.32%) |
Feb 13, 2015 | 86.00 | 86.26 | 86.26 | 86.26 | 376,400 | +0.36(+0.42%) |
Feb 12, 2015 | 85.34 | 86.30 | 85.25 | 85.90 | 263,271 | +0.66(+0.77%) |
Feb 11, 2015 | 85.27 | 85.98 | 84.89 | 85.24 | 174,546 | -0.40(-0.47%) |
Feb 10, 2015 | 84.53 | 85.65 | 83.42 | 85.64 | 301,585 | +1.85(+2.21%) |
Feb 09, 2015 | 83.92 | 84.38 | 83.25 | 83.79 | 275,591 | -0.24(-0.29%) |
Feb 06, 2015 | 83.73 | 84.50 | 83.43 | 84.03 | 259,754 | +0.29(+0.35%) |
Feb 05, 2015 | 82.77 | 83.77 | 82.32 | 83.74 | 456,710 | +1.21(+1.47%) |
Feb 04, 2015 | 82.75 | 83.45 | 81.76 | 82.53 | 320,964 | -0.75(-0.91%) |
Feb 03, 2015 | 81.71 | 83.29 | 81.50 | 83.28 | 306,081 | +2.02(+2.49%) |
Feb 02, 2015 | 80.82 | 81.40 | 79.11 | 81.26 | 357,505 | +0.59(+0.73%) |
Jan 30, 2015 | 81.30 | 82.04 | 80.49 | 80.67 | 404,631 | -1.50(-1.83%) |
Jan 29, 2015 | 81.86 | 82.47 | 81.03 | 82.17 | 410,644 | +0.58(+0.70%) |
Jan 28, 2015 | 84.05 | 84.50 | 81.46 | 81.59 | 329,718 | -1.70(-2.05%) |
Jan 27, 2015 | 84.21 | 84.29 | 83.03 | 83.30 | 293,448 | -1.81(-2.13%) |
Jan 26, 2015 | 84.60 | 85.47 | 83.45 | 85.11 | 338,838 | +0.40(+0.47%) |
Jan 23, 2015 | 84.58 | 86.13 | 84.58 | 84.71 | 470,911 | +0.07(+0.08%) |
Jan 22, 2015 | 83.48 | 84.93 | 82.72 | 84.64 | 347,403 | +1.69(+2.04%) |
Jan 21, 2015 | 82.51 | 83.39 | 81.99 | 82.95 | 263,349 | +0.45(+0.55%) |
Jan 20, 2015 | 82.71 | 83.33 | 81.96 | 82.50 | 321,687 | -0.19(-0.23%) |
Jan 16, 2015 | 80.88 | 82.81 | 80.82 | 82.69 | 651,650 | +1.86(+2.30%) |
Jan 15, 2015 | 81.15 | 81.68 | 80.35 | 80.83 | 420,101 | +0.11(+0.14%) |
Jan 14, 2015 | 79.73 | 81.06 | 79.67 | 80.72 | 329,736 | +0.09(+0.11%) |
Jan 13, 2015 | 80.81 | 82.95 | 79.85 | 80.63 | 417,734 | +0.71(+0.89%) |
Jan 12, 2015 | 80.61 | 81.70 | 79.79 | 79.92 | 233,276 | -0.84(-1.04%) |
Jan 09, 2015 | 81.43 | 81.76 | 80.51 | 80.76 | 211,769 | -0.89(-1.10%) |
Jan 08, 2015 | 80.11 | 82.16 | 80.11 | 81.66 | 430,259 | +1.95(+2.44%) |
Jan 07, 2015 | 79.92 | 80.90 | 78.96 | 79.71 | 233,653 | +0.45(+0.57%) |
Jan 06, 2015 | 81.00 | 81.14 | 78.76 | 79.26 | 348,251 | -1.59(-1.97%) |
Jan 05, 2015 | 81.29 | 82.07 | 80.78 | 80.86 | 321,534 | -0.78(-0.96%) |
Jan 02, 2015 | 82.09 | 82.63 | 81.02 | 81.64 | 282,766 | -0.36(-0.44%) |
Dec 31, 2014 | 83.08 | 82.00 | 82.00 | 82.00 | 304,600 | -0.79(-0.95%) |
Dec 30, 2014 | 83.60 | 83.80 | 82.62 | 82.79 | 295,132 | -0.94(-1.12%) |
Dec 29, 2014 | 84.04 | 84.64 | 83.55 | 83.73 | 217,526 | -0.54(-0.64%) |
Dec 26, 2014 | 84.66 | 84.87 | 83.84 | 84.27 | 150,026 | -0.04(-0.05%) |
Dec 24, 2014 | 83.90 | 84.31 | 84.31 | 84.31 | 178,800 | +0.36(+0.43%) |
Dec 23, 2014 | 83.56 | 84.16 | 82.74 | 83.95 | 266,164 | +0.79(+0.95%) |
Dec 22, 2014 | 83.24 | 83.90 | 82.61 | 83.16 | 261,613 | -0.08(-0.10%) |
Dec 19, 2014 | 83.41 | 84.19 | 83.06 | 83.24 | 711,633 | -0.10(-0.12%) |
Dec 18, 2014 | 82.87 | 83.38 | 82.11 | 83.34 | 336,275 | +1.68(+2.06%) |
Dec 17, 2014 | 80.40 | 81.90 | 79.62 | 81.66 | 457,620 | +1.26(+1.57%) |
Dec 16, 2014 | 80.14 | 81.36 | 79.27 | 80.40 | 599,161 | +0.29(+0.36%) |
Dec 15, 2014 | 80.44 | 81.06 | 79.46 | 80.11 | 445,010 | -0.21(-0.26%) |
Dec 12, 2014 | 80.99 | 81.49 | 80.29 | 80.32 | 281,300 | -1.33(-1.63%) |
Dec 11, 2014 | 81.99 | 83.14 | 81.50 | 81.65 | 239,363 | -0.32(-0.39%) |
Dec 10, 2014 | 82.86 | 83.85 | 81.91 | 81.97 | 486,142 | -1.24(-1.49%) |
Dec 09, 2014 | 83.13 | 83.50 | 82.28 | 83.21 | 485,555 | -0.07(-0.08%) |
Dec 08, 2014 | 83.30 | 84.28 | 83.05 | 83.28 | 377,726 | -0.37(-0.44%) |
Dec 05, 2014 | 83.13 | 83.72 | 82.83 | 83.65 | 318,402 | +0.54(+0.65%) |
Dec 04, 2014 | 83.00 | 83.25 | 82.37 | 83.11 | 475,796 | -0.02(-0.02%) |
Dec 03, 2014 | 83.31 | 83.57 | 82.90 | 83.13 | 486,605 | -0.14(-0.17%) |
Dec 02, 2014 | 83.14 | 83.58 | 82.68 | 83.27 | 290,861 | +0.21(+0.25%) |
Dec 01, 2014 | 83.06 | 83.37 | 82.77 | 83.06 | 337,301 | -0.46(-0.55%) |
Nov 28, 2014 | 83.06 | 84.08 | 83.00 | 83.52 | 229,679 | +0.47(+0.57%) |
Nov 26, 2014 | 82.31 | 83.05 | 83.05 | 83.05 | 446,800 | +0.85(+1.03%) |
Nov 25, 2014 | 82.10 | 82.62 | 82.03 | 82.20 | 532,478 | +0.32(+0.39%) |
Nov 24, 2014 | 81.93 | 82.09 | 81.50 | 81.88 | 492,699 | +0.03(+0.04%) |
Nov 21, 2014 | 80.25 | 81.92 | 80.25 | 81.85 | 752,522 | +2.06(+2.59%) |
Nov 20, 2014 | 79.10 | 79.87 | 78.91 | 79.78 | 324,722 | +0.02(+0.03%) |
Nov 19, 2014 | 79.94 | 79.97 | 79.31 | 79.76 | 569,932 | -0.17(-0.21%) |
Nov 18, 2014 | 79.67 | 80.71 | 79.67 | 79.93 | 390,676 | +0.20(+0.25%) |
Nov 17, 2014 | 79.73 | 80.00 | 79.28 | 79.73 | 342,358 | -0.06(-0.08%) |
Nov 14, 2014 | 79.19 | 79.93 | 78.70 | 79.79 | 309,984 | +0.50(+0.63%) |
Nov 13, 2014 | 79.90 | 80.33 | 78.41 | 79.29 | 388,571 | -0.61(-0.76%) |
Nov 12, 2014 | 79.67 | 79.99 | 79.53 | 79.90 | 174,234 | -0.16(-0.20%) |
Nov 11, 2014 | 79.50 | 80.20 | 79.18 | 80.06 | 336,775 | +0.76(+0.96%) |
Nov 10, 2014 | 79.61 | 80.00 | 79.07 | 79.30 | 363,598 | -0.25(-0.31%) |
Nov 07, 2014 | 78.17 | 79.84 | 78.00 | 79.55 | 451,236 | +1.14(+1.46%) |
Nov 06, 2014 | 76.11 | 78.46 | 76.11 | 78.41 | 516,665 | +1.34(+1.75%) |
Nov 05, 2014 | 76.00 | 77.61 | 74.54 | 77.06 | 585,923 | -0.39(-0.50%) |
Nov 04, 2014 | 78.01 | 78.40 | 77.39 | 77.45 | 470,486 | -0.60(-0.77%) |
Nov 03, 2014 | 78.46 | 79.00 | 77.81 | 78.05 | 341,895 | -0.51(-0.65%) |
Oct 31, 2014 | 78.43 | 78.79 | 77.93 | 78.56 | 382,261 | +1.30(+1.68%) |
Oct 30, 2014 | 76.29 | 77.65 | 76.29 | 77.26 | 360,383 | +0.63(+0.82%) |
Oct 29, 2014 | 77.12 | 77.32 | 76.31 | 76.63 | 389,683 | -0.49(-0.64%) |
Oct 28, 2014 | 75.93 | 77.12 | 75.79 | 77.12 | 229,541 | +1.31(+1.73%) |
Oct 27, 2014 | 75.36 | 75.89 | 75.37 | 75.81 | 200,870 | +0.44(+0.58%) |
Oct 24, 2014 | 74.93 | 75.51 | 74.58 | 75.37 | 415,670 | +0.37(+0.49%) |
Oct 23, 2014 | 75.25 | 75.52 | 74.70 | 75.00 | 458,813 | +0.50(+0.67%) |
Oct 22, 2014 | 75.95 | 76.07 | 74.48 | 74.50 | 316,544 | -1.37(-1.81%) |
Oct 21, 2014 | 74.68 | 76.08 | 74.27 | 75.87 | 461,758 | +1.75(+2.36%) |
Oct 20, 2014 | 72.95 | 74.14 | 72.39 | 74.12 | 325,720 | +1.13(+1.55%) |
Oct 17, 2014 | 73.25 | 73.50 | 72.44 | 72.99 | 485,373 | +0.57(+0.79%) |
Oct 16, 2014 | 71.62 | 72.63 | 71.09 | 72.42 | 728,401 | +0.21(+0.29%) |
Oct 15, 2014 | 71.71 | 72.63 | 71.15 | 72.21 | 739,389 | -0.47(-0.64%) |
Oct 14, 2014 | 73.47 | 73.65 | 72.12 | 72.67 | 1,045,828 | -0.70(-0.95%) |
Oct 13, 2014 | 74.63 | 74.92 | 73.29 | 73.37 | 551,332 | -1.59(-2.12%) |
Oct 10, 2014 | 75.59 | 76.35 | 74.91 | 74.96 | 898,191 | -0.99(-1.30%) |
Oct 09, 2014 | 76.87 | 76.91 | 75.80 | 75.95 | 409,517 | -0.90(-1.17%) |
Oct 08, 2014 | 75.86 | 76.94 | 75.32 | 76.85 | 402,885 | +1.05(+1.39%) |
Oct 07, 2014 | 75.74 | 75.98 | 75.49 | 75.80 | 415,529 | -0.39(-0.51%) |
Oct 06, 2014 | 76.89 | 77.36 | 75.94 | 76.19 | 258,957 | -0.53(-0.69%) |
Oct 03, 2014 | 76.76 | 77.77 | 76.69 | 76.72 | 286,910 | +0.35(+0.46%) |
Oct 02, 2014 | 75.15 | 76.74 | 74.83 | 76.37 | 414,446 | +1.20(+1.60%) |