Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 89.02 | 89.58 | 88.05 | 89.13 | 960,430 | +1.27(+1.44%) |
Sep 29, 2015 | 87.43 | 88.41 | 86.75 | 87.86 | 718,966 | +0.43(+0.49%) |
Sep 28, 2015 | 89.21 | 89.30 | 87.24 | 87.43 | 766,706 | -1.94(-2.18%) |
Sep 25, 2015 | 90.07 | 90.38 | 88.75 | 89.38 | 691,100 | +0.06(+0.06%) |
Sep 24, 2015 | 89.14 | 89.65 | 88.52 | 89.32 | 605,971 | -0.70(-0.77%) |
Sep 23, 2015 | 89.52 | 90.28 | 89.35 | 90.02 | 519,562 | +0.39(+0.43%) |
Sep 22, 2015 | 89.01 | 90.39 | 88.73 | 89.63 | 627,736 | -0.36(-0.40%) |
Sep 21, 2015 | 89.63 | 90.96 | 89.48 | 89.99 | 454,432 | +0.99(+1.11%) |
Sep 18, 2015 | 90.73 | 90.86 | 88.82 | 89.00 | 1,314,875 | -1.21(-1.34%) |
Sep 17, 2015 | 91.16 | 91.44 | 90.01 | 90.21 | 901,078 | -0.79(-0.87%) |
Sep 16, 2015 | 91.30 | 91.42 | 90.74 | 91.00 | 864,871 | -0.19(-0.21%) |
Sep 15, 2015 | 90.03 | 91.36 | 89.62 | 91.19 | 536,533 | +1.47(+1.64%) |
Sep 14, 2015 | 90.25 | 90.49 | 89.51 | 89.73 | 523,936 | -0.16(-0.17%) |
Sep 11, 2015 | 89.41 | 90.18 | 89.04 | 89.88 | 672,238 | +0.13(+0.14%) |
Sep 10, 2015 | 90.29 | 90.51 | 89.38 | 89.75 | 1,003,102 | -0.59(-0.65%) |
Sep 09, 2015 | 91.72 | 92.18 | 90.13 | 90.34 | 513,055 | -0.86(-0.95%) |
Sep 08, 2015 | 90.66 | 91.40 | 89.57 | 91.20 | 590,338 | +2.23(+2.50%) |
Sep 04, 2015 | 88.82 | 88.97 | 88.97 | 88.97 | 503,399 | -1.19(-1.32%) |
Sep 03, 2015 | 89.61 | 90.88 | 89.05 | 90.17 | 578,615 | +0.67(+0.75%) |
Sep 02, 2015 | 88.30 | 89.50 | 87.98 | 89.50 | 917,072 | +2.15(+2.46%) |
Sep 01, 2015 | 87.98 | 88.84 | 86.77 | 87.35 | 816,836 | -2.44(-2.72%) |
Aug 31, 2015 | 89.83 | 90.58 | 89.30 | 89.79 | 842,854 | -0.50(-0.56%) |
Aug 28, 2015 | 90.32 | 90.36 | 89.14 | 90.29 | 716,978 | -0.37(-0.40%) |
Aug 27, 2015 | 89.11 | 90.75 | 88.74 | 90.66 | 1,017,549 | +2.27(+2.57%) |
Aug 26, 2015 | 86.67 | 88.55 | 85.86 | 88.39 | 1,310,995 | +3.37(+3.96%) |
Aug 25, 2015 | 88.43 | 88.53 | 84.95 | 85.02 | 1,216,655 | -1.04(-1.20%) |
Aug 24, 2015 | 88.39 | 89.33 | 83.41 | 86.06 | 1,598,953 | -5.07(-5.57%) |
Aug 21, 2015 | 92.75 | 93.53 | 91.04 | 91.13 | 777,205 | -2.26(-2.42%) |
Aug 20, 2015 | 95.14 | 95.39 | 93.35 | 93.39 | 642,005 | -2.67(-2.78%) |
Aug 19, 2015 | 96.00 | 96.61 | 95.31 | 96.05 | 510,366 | -0.17(-0.18%) |
Aug 18, 2015 | 96.57 | 96.83 | 96.15 | 96.23 | 565,073 | -0.24(-0.25%) |
Aug 17, 2015 | 95.20 | 96.58 | 94.38 | 96.47 | 553,226 | +0.91(+0.95%) |
Aug 14, 2015 | 94.80 | 95.58 | 94.41 | 95.56 | 389,740 | +0.57(+0.60%) |
Aug 13, 2015 | 94.13 | 95.68 | 93.87 | 94.99 | 482,145 | +1.09(+1.16%) |
Aug 12, 2015 | 94.06 | 94.55 | 93.13 | 93.91 | 790,066 | -0.79(-0.83%) |
Aug 11, 2015 | 94.66 | 95.51 | 94.41 | 94.69 | 478,116 | -1.02(-1.06%) |
Aug 10, 2015 | 95.32 | 96.20 | 95.09 | 95.71 | 546,526 | +1.42(+1.50%) |
Aug 07, 2015 | 93.47 | 94.35 | 93.14 | 94.29 | 494,738 | +0.71(+0.76%) |
Aug 06, 2015 | 94.99 | 94.99 | 93.39 | 93.58 | 514,865 | -1.11(-1.17%) |
Aug 05, 2015 | 94.74 | 95.12 | 94.28 | 94.68 | 428,128 | +0.82(+0.88%) |
Aug 04, 2015 | 93.94 | 94.23 | 93.45 | 93.86 | 684,763 | +0.57(+0.61%) |
Aug 03, 2015 | 93.58 | 93.65 | 92.65 | 93.29 | 512,931 | -0.12(-0.13%) |
Jul 31, 2015 | 93.91 | 93.93 | 92.99 | 93.41 | 830,470 | -0.03(-0.03%) |
Jul 30, 2015 | 93.07 | 93.58 | 92.49 | 93.44 | 556,310 | -0.05(-0.05%) |
Jul 29, 2015 | 92.02 | 93.64 | 91.88 | 93.48 | 724,238 | +1.86(+2.03%) |
Jul 28, 2015 | 90.54 | 91.85 | 89.88 | 91.63 | 1,014,916 | +1.53(+1.70%) |
Jul 27, 2015 | 91.34 | 91.42 | 89.88 | 90.10 | 705,458 | -1.40(-1.53%) |
Jul 24, 2015 | 90.73 | 91.60 | 90.47 | 91.50 | 1,172,423 | -0.08(-0.09%) |
Jul 23, 2015 | 93.12 | 94.17 | 90.72 | 91.58 | 2,179,890 | +1.18(+1.31%) |
Jul 22, 2015 | 89.56 | 90.48 | 89.52 | 90.40 | 533,803 | +0.69(+0.76%) |
Jul 21, 2015 | 90.22 | 90.48 | 89.60 | 89.72 | 651,931 | -0.60(-0.67%) |
Jul 20, 2015 | 90.16 | 90.81 | 90.12 | 90.32 | 454,490 | +0.18(+0.20%) |
Jul 17, 2015 | 91.63 | 91.63 | 89.61 | 90.14 | 862,478 | -1.45(-1.58%) |
Jul 16, 2015 | 90.61 | 91.66 | 90.29 | 91.58 | 667,791 | +1.37(+1.52%) |
Jul 15, 2015 | 90.04 | 90.58 | 89.32 | 90.21 | 652,454 | +0.06(+0.07%) |
Jul 14, 2015 | 91.05 | 91.05 | 90.09 | 90.15 | 770,714 | -0.68(-0.75%) |
Jul 13, 2015 | 89.87 | 90.95 | 89.87 | 90.82 | 625,816 | +1.40(+1.56%) |
Jul 10, 2015 | 88.72 | 89.63 | 88.47 | 89.42 | 742,250 | +1.20(+1.36%) |
Jul 09, 2015 | 88.71 | 89.17 | 88.02 | 88.23 | 774,031 | +0.16(+0.18%) |
Jul 08, 2015 | 89.11 | 89.11 | 87.95 | 88.07 | 712,632 | -1.52(-1.69%) |
Jul 07, 2015 | 89.66 | 90.20 | 88.49 | 89.59 | 925,253 | +0.14(+0.15%) |
Jul 06, 2015 | 89.13 | 89.64 | 88.94 | 89.45 | 537,276 | -0.38(-0.42%) |
Jul 02, 2015 | 90.06 | 89.83 | 89.83 | 89.83 | 404,094 | -0.17(-0.19%) |
Jul 01, 2015 | 89.58 | 90.02 | 89.13 | 90.00 | 594,620 | +1.20(+1.35%) |
Jun 30, 2015 | 89.74 | 89.74 | 88.75 | 88.80 | 694,300 | -0.32(-0.36%) |
Jun 29, 2015 | 90.78 | 91.24 | 89.09 | 89.12 | 599,547 | -2.25(-2.46%) |
Jun 26, 2015 | 91.45 | 91.93 | 91.03 | 91.37 | 1,751,166 | +0.25(+0.27%) |
Jun 25, 2015 | 89.16 | 91.39 | 89.16 | 91.13 | 549,540 | +0.30(+0.33%) |
Jun 24, 2015 | 91.39 | 91.83 | 90.81 | 90.82 | 433,751 | -0.84(-0.92%) |
Jun 23, 2015 | 92.23 | 92.23 | 91.40 | 91.66 | 443,009 | -0.34(-0.37%) |
Jun 22, 2015 | 91.60 | 92.50 | 91.51 | 92.00 | 448,435 | +0.80(+0.88%) |
Jun 19, 2015 | 90.69 | 91.62 | 90.38 | 91.20 | 577,559 | +0.38(+0.41%) |
Jun 18, 2015 | 89.72 | 90.88 | 89.35 | 90.82 | 740,557 | +1.51(+1.69%) |
Jun 17, 2015 | 89.43 | 89.63 | 88.92 | 89.31 | 714,415 | +0.14(+0.15%) |
Jun 16, 2015 | 89.03 | 89.44 | 88.75 | 89.18 | 499,106 | -0.05(-0.05%) |
Jun 15, 2015 | 89.75 | 90.28 | 88.87 | 89.22 | 566,184 | -0.91(-1.00%) |
Jun 12, 2015 | 90.55 | 90.60 | 89.99 | 90.13 | 308,565 | -0.76(-0.84%) |
Jun 11, 2015 | 90.67 | 91.08 | 90.48 | 90.89 | 304,297 | +0.50(+0.56%) |
Jun 10, 2015 | 89.91 | 90.61 | 89.84 | 90.38 | 473,581 | +0.63(+0.70%) |
Jun 09, 2015 | 88.90 | 89.87 | 88.61 | 89.75 | 588,550 | +0.77(+0.86%) |
Jun 08, 2015 | 89.56 | 89.59 | 88.85 | 88.98 | 531,116 | -0.48(-0.54%) |
Jun 05, 2015 | 89.16 | 89.16 | 88.58 | 89.47 | 349,959 | +0.22(+0.25%) |
Jun 04, 2015 | 89.98 | 90.32 | 89.12 | 89.25 | 373,586 | -1.10(-1.21%) |
Jun 03, 2015 | 89.97 | 90.70 | 89.86 | 90.35 | 682,091 | +0.48(+0.54%) |
Jun 02, 2015 | 90.87 | 90.91 | 89.72 | 89.86 | 834,474 | -1.64(-1.79%) |
Jun 01, 2015 | 91.78 | 91.90 | 90.93 | 91.50 | 484,369 | -0.27(-0.29%) |
May 29, 2015 | 91.52 | 92.00 | 91.13 | 91.77 | 770,603 | +0.04(+0.04%) |
May 28, 2015 | 91.81 | 92.31 | 91.31 | 91.73 | 407,110 | -0.08(-0.09%) |
May 27, 2015 | 90.56 | 92.06 | 90.32 | 91.81 | 435,073 | +1.24(+1.37%) |
May 26, 2015 | 91.58 | 91.73 | 90.30 | 90.57 | 598,067 | -1.14(-1.25%) |
May 22, 2015 | 91.46 | 91.71 | 91.71 | 91.71 | 542,838 | +0.20(+0.22%) |
May 21, 2015 | 90.77 | 91.56 | 90.66 | 91.51 | 388,398 | +0.40(+0.44%) |
May 20, 2015 | 91.34 | 91.65 | 90.91 | 91.11 | 415,029 | -0.29(-0.32%) |
May 19, 2015 | 91.55 | 91.55 | 91.14 | 91.40 | 418,163 | -0.12(-0.13%) |
May 18, 2015 | 90.27 | 91.73 | 90.19 | 91.52 | 484,146 | +1.32(+1.47%) |
May 15, 2015 | 90.96 | 91.37 | 90.05 | 90.20 | 668,154 | -0.65(-0.71%) |
May 14, 2015 | 90.20 | 90.94 | 90.08 | 90.84 | 620,319 | +1.27(+1.42%) |
May 13, 2015 | 89.68 | 90.03 | 89.02 | 89.58 | 675,444 | -0.16(-0.17%) |
May 12, 2015 | 90.29 | 90.34 | 89.71 | 89.73 | 658,773 | -0.92(-1.02%) |
May 11, 2015 | 90.01 | 91.14 | 90.01 | 90.65 | 664,040 | +0.47(+0.52%) |
May 08, 2015 | 89.89 | 90.91 | 89.50 | 90.19 | 457,902 | +0.87(+0.97%) |
May 07, 2015 | 89.38 | 90.07 | 89.03 | 89.32 | 843,817 | -0.55(-0.61%) |
May 06, 2015 | 89.86 | 90.29 | 89.28 | 89.87 | 776,876 | +0.01(+0.01%) |
May 05, 2015 | 90.51 | 90.81 | 89.79 | 89.86 | 1,098,471 | -1.14(-1.25%) |
May 04, 2015 | 90.22 | 91.39 | 89.99 | 91.00 | 675,426 | +1.38(+1.54%) |
May 01, 2015 | 89.06 | 89.69 | 88.77 | 89.62 | 550,872 | +1.22(+1.38%) |
Apr 30, 2015 | 88.93 | 89.47 | 87.96 | 88.40 | 713,676 | -0.44(-0.49%) |
Apr 29, 2015 | 89.03 | 89.29 | 88.58 | 88.84 | 661,820 | -0.27(-0.31%) |
Apr 28, 2015 | 89.39 | 89.75 | 88.86 | 89.11 | 442,563 | -0.32(-0.36%) |
Apr 27, 2015 | 89.83 | 90.40 | 89.37 | 89.43 | 613,450 | -0.39(-0.44%) |
Apr 24, 2015 | 89.85 | 90.26 | 89.47 | 89.82 | 597,553 | +0.08(+0.09%) |
Apr 23, 2015 | 89.46 | 90.55 | 88.65 | 89.74 | 1,257,761 | +3.84(+4.47%) |
Apr 22, 2015 | 86.06 | 86.38 | 85.00 | 85.90 | 776,900 | -0.26(-0.31%) |
Apr 21, 2015 | 85.54 | 86.24 | 85.23 | 86.16 | 524,410 | +1.04(+1.22%) |
Apr 20, 2015 | 84.93 | 85.53 | 84.82 | 85.13 | 361,988 | +1.37(+1.63%) |
Apr 17, 2015 | 84.84 | 85.20 | 83.55 | 83.76 | 293,988 | -1.36(-1.60%) |
Apr 16, 2015 | 85.34 | 85.56 | 84.64 | 85.12 | 279,186 | -0.46(-0.53%) |
Apr 15, 2015 | 85.64 | 86.05 | 85.12 | 85.57 | 311,757 | -0.06(-0.07%) |
Apr 14, 2015 | 85.41 | 85.69 | 84.73 | 85.64 | 404,088 | +0.36(+0.43%) |
Apr 13, 2015 | 85.11 | 85.68 | 85.00 | 85.27 | 412,897 | +0.08(+0.10%) |
Apr 10, 2015 | 84.77 | 85.22 | 84.30 | 85.19 | 414,232 | +0.43(+0.51%) |
Apr 09, 2015 | 84.69 | 84.86 | 83.92 | 84.76 | 342,758 | +0.07(+0.09%) |
Apr 08, 2015 | 84.40 | 85.04 | 83.99 | 84.69 | 608,023 | +0.21(+0.25%) |
Apr 07, 2015 | 85.56 | 85.75 | 84.45 | 84.48 | 503,760 | -1.08(-1.26%) |
Apr 06, 2015 | 84.78 | 86.32 | 84.60 | 85.55 | 691,777 | +0.31(+0.36%) |
Apr 02, 2015 | 84.82 | 85.24 | 85.24 | 85.24 | 438,601 | +0.44(+0.52%) |
Apr 01, 2015 | 84.94 | 85.03 | 83.90 | 84.81 | 517,443 | -0.01(-0.01%) |
Mar 31, 2015 | 84.66 | 85.37 | 84.66 | 84.82 | 611,153 | -0.30(-0.35%) |
Mar 30, 2015 | 84.25 | 85.33 | 84.22 | 85.12 | 601,597 | +1.24(+1.48%) |
Mar 27, 2015 | 83.76 | 84.31 | 83.48 | 83.88 | 739,713 | +0.13(+0.15%) |
Mar 26, 2015 | 83.11 | 84.10 | 82.73 | 83.75 | 526,618 | +0.54(+0.65%) |
Mar 25, 2015 | 84.00 | 84.34 | 83.12 | 83.21 | 879,359 | -0.87(-1.03%) |
Mar 24, 2015 | 84.44 | 84.68 | 84.07 | 84.08 | 438,698 | -0.57(-0.68%) |
Mar 23, 2015 | 85.09 | 85.31 | 84.65 | 84.65 | 403,622 | -0.24(-0.28%) |
Mar 20, 2015 | 84.82 | 85.11 | 84.27 | 84.89 | 772,944 | +0.26(+0.31%) |
Mar 19, 2015 | 84.40 | 84.90 | 84.24 | 84.62 | 521,067 | +0.10(+0.12%) |
Mar 18, 2015 | 83.85 | 84.80 | 83.26 | 84.52 | 729,252 | +0.64(+0.76%) |
Mar 17, 2015 | 83.89 | 84.06 | 83.41 | 83.88 | 560,610 | -0.18(-0.22%) |
Mar 16, 2015 | 83.99 | 84.50 | 83.92 | 84.07 | 688,802 | +0.47(+0.57%) |
Mar 13, 2015 | 83.99 | 84.30 | 83.37 | 83.59 | 561,866 | -0.31(-0.37%) |
Mar 12, 2015 | 83.85 | 84.29 | 83.72 | 83.90 | 820,239 | +0.44(+0.52%) |
Mar 11, 2015 | 83.88 | 84.36 | 83.41 | 83.47 | 628,998 | -0.45(-0.53%) |
Mar 10, 2015 | 84.15 | 84.56 | 83.88 | 83.91 | 655,343 | -0.88(-1.03%) |
Mar 09, 2015 | 85.16 | 85.64 | 84.45 | 84.79 | 837,941 | -0.37(-0.44%) |
Mar 06, 2015 | 85.37 | 86.16 | 85.06 | 85.16 | 477,123 | -0.76(-0.88%) |
Mar 05, 2015 | 85.64 | 86.10 | 85.54 | 85.92 | 590,691 | +0.23(+0.27%) |
Mar 04, 2015 | 85.94 | 86.34 | 85.68 | 85.69 | 463,728 | -0.65(-0.75%) |
Mar 03, 2015 | 86.22 | 86.40 | 85.70 | 86.34 | 659,489 | -0.16(-0.18%) |
Mar 02, 2015 | 85.23 | 86.55 | 85.09 | 86.49 | 795,426 | +1.61(+1.89%) |
Feb 27, 2015 | 84.96 | 85.26 | 84.54 | 84.89 | 846,841 | +0.15(+0.17%) |
Feb 26, 2015 | 84.62 | 85.01 | 84.45 | 84.74 | 817,065 | +0.12(+0.14%) |
Feb 25, 2015 | 84.53 | 84.79 | 84.13 | 84.62 | 745,305 | +0.01(+0.01%) |
Feb 24, 2015 | 84.72 | 84.95 | 84.51 | 84.62 | 805,195 | -0.25(-0.29%) |
Feb 23, 2015 | 85.19 | 85.56 | 84.26 | 84.86 | 779,065 | -0.25(-0.30%) |
Feb 20, 2015 | 84.42 | 85.78 | 84.02 | 85.12 | 1,968,420 | +0.58(+0.69%) |
Feb 19, 2015 | 84.28 | 85.02 | 84.28 | 84.53 | 882,289 | -0.02(-0.02%) |
Feb 18, 2015 | 84.08 | 84.65 | 84.07 | 84.55 | 970,222 | +0.44(+0.52%) |
Feb 17, 2015 | 83.73 | 84.86 | 83.45 | 84.12 | 967,054 | -0.04(-0.04%) |
Feb 13, 2015 | 83.55 | 84.15 | 84.15 | 84.15 | 1,250,278 | -0.16(-0.19%) |
Feb 12, 2015 | 79.40 | 84.44 | 79.29 | 84.32 | 1,397,573 | +6.61(+8.51%) |
Feb 11, 2015 | 77.77 | 78.06 | 77.41 | 77.71 | 1,046,129 | +0.00(+0.00%) |
Feb 10, 2015 | 77.55 | 77.95 | 77.02 | 77.71 | 895,756 | +0.39(+0.51%) |
Feb 09, 2015 | 77.34 | 77.82 | 77.16 | 77.31 | 459,259 | -0.20(-0.26%) |
Feb 06, 2015 | 77.62 | 78.15 | 77.27 | 77.51 | 520,866 | -0.16(-0.21%) |
Feb 05, 2015 | 77.31 | 77.73 | 77.05 | 77.68 | 687,600 | +0.37(+0.48%) |
Feb 04, 2015 | 77.35 | 77.92 | 76.98 | 77.31 | 826,690 | -0.25(-0.32%) |
Feb 03, 2015 | 77.41 | 77.78 | 76.85 | 77.55 | 548,988 | +0.76(+0.99%) |
Feb 02, 2015 | 76.74 | 76.99 | 75.34 | 76.79 | 713,854 | +0.00(+0.00%) |
Jan 30, 2015 | 76.76 | 77.48 | 76.49 | 76.79 | 692,891 | -0.68(-0.88%) |
Jan 29, 2015 | 77.49 | 77.62 | 76.51 | 77.47 | 593,480 | -0.01(-0.01%) |
Jan 28, 2015 | 77.83 | 78.47 | 77.31 | 77.48 | 642,480 | -0.19(-0.25%) |
Jan 27, 2015 | 76.81 | 78.13 | 76.58 | 77.67 | 691,002 | +0.23(+0.29%) |
Jan 26, 2015 | 77.45 | 77.71 | 76.87 | 77.44 | 678,693 | -0.05(-0.07%) |
Jan 23, 2015 | 77.64 | 78.09 | 77.50 | 77.50 | 366,118 | -0.38(-0.49%) |
Jan 22, 2015 | 76.98 | 77.88 | 76.71 | 77.88 | 502,107 | +1.14(+1.48%) |
Jan 21, 2015 | 76.01 | 76.83 | 75.86 | 76.74 | 547,147 | +0.74(+0.97%) |
Jan 20, 2015 | 75.96 | 76.32 | 74.86 | 76.01 | 611,743 | +0.25(+0.34%) |
Jan 16, 2015 | 75.09 | 75.79 | 74.66 | 75.75 | 819,060 | +0.57(+0.76%) |
Jan 15, 2015 | 75.59 | 75.93 | 74.89 | 75.18 | 512,204 | -0.26(-0.35%) |
Jan 14, 2015 | 74.92 | 75.49 | 74.72 | 75.44 | 469,795 | -0.15(-0.20%) |
Jan 13, 2015 | 75.61 | 76.47 | 74.93 | 75.60 | 522,226 | +0.48(+0.64%) |
Jan 12, 2015 | 75.41 | 75.45 | 74.89 | 75.11 | 512,450 | -0.11(-0.15%) |
Jan 09, 2015 | 75.77 | 75.81 | 75.19 | 75.22 | 583,019 | -0.32(-0.42%) |
Jan 08, 2015 | 74.37 | 75.75 | 74.13 | 75.54 | 722,098 | +1.58(+2.14%) |
Jan 07, 2015 | 73.15 | 74.08 | 72.89 | 73.96 | 424,338 | +1.23(+1.69%) |
Jan 06, 2015 | 73.21 | 73.61 | 72.39 | 72.73 | 697,718 | -0.58(-0.79%) |
Jan 05, 2015 | 73.39 | 73.76 | 73.15 | 73.31 | 771,829 | -0.62(-0.84%) |
Jan 02, 2015 | 73.98 | 74.32 | 73.29 | 73.93 | 472,947 | +0.41(+0.56%) |
Dec 31, 2014 | 74.15 | 73.52 | 73.52 | 73.52 | 570,858 | -0.63(-0.85%) |
Dec 30, 2014 | 74.13 | 74.36 | 74.02 | 74.15 | 280,890 | -0.18(-0.24%) |
Dec 29, 2014 | 74.26 | 74.59 | 74.09 | 74.33 | 251,832 | -0.15(-0.21%) |
Dec 26, 2014 | 74.88 | 75.12 | 74.46 | 74.49 | 160,616 | -0.20(-0.27%) |
Dec 24, 2014 | 74.61 | 74.69 | 74.69 | 74.69 | 127,590 | +0.19(+0.26%) |
Dec 23, 2014 | 74.01 | 74.93 | 73.96 | 74.50 | 449,497 | +0.55(+0.75%) |
Dec 22, 2014 | 73.87 | 74.45 | 73.63 | 73.94 | 463,237 | +0.25(+0.33%) |
Dec 19, 2014 | 73.93 | 73.93 | 73.41 | 73.70 | 1,020,766 | +0.02(+0.02%) |
Dec 18, 2014 | 72.69 | 73.71 | 72.44 | 73.68 | 792,421 | +1.76(+2.45%) |
Dec 17, 2014 | 72.25 | 72.42 | 71.22 | 71.91 | 1,439,190 | -0.45(-0.63%) |
Dec 16, 2014 | 72.45 | 73.47 | 72.19 | 72.37 | 606,577 | -0.24(-0.33%) |
Dec 15, 2014 | 72.70 | 73.11 | 72.11 | 72.61 | 543,222 | +0.21(+0.29%) |
Dec 12, 2014 | 73.69 | 73.87 | 72.38 | 72.40 | 775,637 | -1.29(-1.75%) |
Dec 11, 2014 | 73.51 | 74.45 | 73.35 | 73.69 | 588,920 | +0.40(+0.55%) |
Dec 10, 2014 | 73.86 | 74.11 | 73.04 | 73.29 | 703,529 | -0.65(-0.89%) |
Dec 09, 2014 | 73.33 | 74.01 | 72.88 | 73.94 | 495,652 | +0.31(+0.42%) |
Dec 08, 2014 | 73.66 | 74.03 | 73.39 | 73.63 | 556,719 | +0.05(+0.06%) |
Dec 05, 2014 | 73.48 | 73.80 | 73.45 | 73.59 | 630,836 | +0.03(+0.04%) |
Dec 04, 2014 | 74.08 | 74.55 | 73.43 | 73.56 | 568,546 | -0.44(-0.59%) |
Dec 03, 2014 | 73.05 | 74.15 | 72.74 | 74.00 | 790,934 | +1.27(+1.75%) |
Dec 02, 2014 | 72.21 | 72.73 | 71.84 | 72.72 | 459,973 | +0.54(+0.74%) |
Dec 01, 2014 | 72.21 | 73.11 | 71.90 | 72.19 | 771,599 | -0.14(-0.19%) |
Nov 28, 2014 | 72.11 | 72.73 | 72.08 | 72.32 | 189,601 | +0.18(+0.25%) |
Nov 26, 2014 | 72.67 | 72.14 | 72.14 | 72.14 | 437,877 | -0.29(-0.40%) |
Nov 25, 2014 | 72.22 | 72.68 | 72.02 | 72.43 | 632,412 | +0.05(+0.08%) |
Nov 24, 2014 | 71.59 | 72.52 | 71.06 | 72.38 | 702,173 | +0.98(+1.38%) |
Nov 21, 2014 | 71.68 | 71.77 | 71.06 | 71.40 | 535,746 | +0.31(+0.43%) |
Nov 20, 2014 | 70.82 | 71.09 | 70.40 | 71.09 | 448,016 | +0.13(+0.18%) |
Nov 19, 2014 | 71.15 | 71.49 | 70.69 | 70.96 | 596,988 | -0.42(-0.58%) |
Nov 18, 2014 | 70.68 | 71.59 | 70.42 | 71.38 | 601,817 | +0.57(+0.81%) |
Nov 17, 2014 | 70.62 | 71.11 | 70.37 | 70.81 | 383,394 | -0.06(-0.09%) |
Nov 14, 2014 | 71.07 | 71.22 | 70.43 | 70.87 | 323,820 | -0.12(-0.17%) |
Nov 13, 2014 | 71.28 | 71.56 | 70.70 | 70.99 | 447,082 | -0.29(-0.41%) |
Nov 12, 2014 | 70.75 | 71.40 | 70.58 | 71.28 | 434,034 | +0.38(+0.54%) |
Nov 11, 2014 | 70.91 | 71.28 | 70.67 | 70.90 | 413,730 | -0.03(-0.04%) |
Nov 10, 2014 | 70.39 | 70.93 | 70.30 | 70.92 | 333,740 | +0.44(+0.63%) |
Nov 07, 2014 | 70.33 | 70.48 | 69.88 | 70.48 | 542,373 | +0.21(+0.30%) |
Nov 06, 2014 | 69.50 | 70.28 | 69.28 | 70.27 | 527,773 | +1.01(+1.45%) |
Nov 05, 2014 | 68.65 | 69.42 | 68.46 | 69.27 | 609,668 | +0.81(+1.18%) |
Nov 04, 2014 | 68.75 | 68.94 | 68.39 | 68.46 | 415,320 | -0.37(-0.54%) |
Nov 03, 2014 | 68.70 | 69.07 | 68.30 | 68.83 | 578,175 | +0.19(+0.28%) |
Oct 31, 2014 | 69.44 | 69.49 | 68.30 | 68.64 | 628,562 | +0.16(+0.24%) |
Oct 30, 2014 | 67.52 | 68.78 | 67.37 | 68.48 | 683,775 | +0.63(+0.94%) |
Oct 29, 2014 | 68.49 | 68.76 | 67.43 | 67.84 | 636,507 | -0.82(-1.19%) |
Oct 28, 2014 | 68.16 | 68.66 | 68.08 | 68.66 | 468,421 | +0.87(+1.28%) |
Oct 27, 2014 | 66.84 | 67.82 | 66.96 | 67.79 | 663,025 | +0.82(+1.23%) |
Oct 24, 2014 | 66.01 | 67.03 | 65.66 | 66.96 | 1,085,563 | +1.01(+1.53%) |
Oct 23, 2014 | 67.12 | 67.56 | 65.81 | 65.96 | 1,161,341 | -0.98(-1.46%) |
Oct 22, 2014 | 67.58 | 67.78 | 66.90 | 66.94 | 773,432 | -0.80(-1.18%) |
Oct 21, 2014 | 66.77 | 67.89 | 66.45 | 67.73 | 821,840 | +1.62(+2.45%) |
Oct 20, 2014 | 65.70 | 66.16 | 65.67 | 66.11 | 617,821 | +0.06(+0.10%) |
Oct 17, 2014 | 65.62 | 66.25 | 65.30 | 66.05 | 627,047 | +1.02(+1.57%) |
Oct 16, 2014 | 62.88 | 65.20 | 62.70 | 65.02 | 1,200,755 | +1.25(+1.96%) |
Oct 15, 2014 | 63.69 | 64.09 | 62.57 | 63.77 | 724,640 | -0.77(-1.19%) |
Oct 14, 2014 | 64.36 | 65.07 | 64.16 | 64.54 | 554,799 | +0.46(+0.72%) |
Oct 13, 2014 | 65.08 | 65.29 | 63.98 | 64.08 | 661,113 | -0.86(-1.33%) |
Oct 10, 2014 | 65.64 | 66.21 | 64.92 | 64.94 | 489,778 | -0.58(-0.89%) |
Oct 09, 2014 | 66.91 | 67.02 | 65.45 | 65.52 | 427,749 | -1.38(-2.06%) |
Oct 08, 2014 | 66.09 | 66.96 | 65.50 | 66.90 | 502,555 | +1.06(+1.61%) |
Oct 07, 2014 | 66.77 | 66.89 | 65.81 | 65.84 | 547,549 | -1.38(-2.05%) |
Oct 06, 2014 | 67.21 | 67.54 | 67.02 | 67.22 | 398,153 | +0.12(+0.18%) |
Oct 03, 2014 | 66.81 | 67.49 | 66.62 | 67.10 | 594,026 | +0.62(+0.93%) |
Oct 02, 2014 | 66.44 | 66.78 | 66.12 | 66.48 | 513,879 | -0.04(-0.05%) |