Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 101.08 | 102.42 | 100.64 | 101.63 | 5,295,147 | +1.57(+1.57%) |
Sep 29, 2015 | 98.89 | 100.62 | 97.77 | 100.06 | 5,870,574 | +1.33(+1.35%) |
Sep 28, 2015 | 101.22 | 101.46 | 97.24 | 98.73 | 6,537,445 | -3.21(-3.15%) |
Sep 25, 2015 | 107.03 | 107.23 | 100.94 | 101.94 | 9,200,987 | -4.13(-3.90%) |
Sep 24, 2015 | 107.18 | 107.42 | 104.48 | 106.08 | 5,405,901 | -1.92(-1.78%) |
Sep 23, 2015 | 107.75 | 108.81 | 106.91 | 108.00 | 3,574,380 | +0.31(+0.29%) |
Sep 22, 2015 | 106.38 | 108.44 | 106.38 | 107.69 | 5,213,188 | -0.88(-0.82%) |
Sep 21, 2015 | 108.18 | 108.86 | 106.34 | 108.57 | 3,968,785 | +1.29(+1.20%) |
Sep 18, 2015 | 107.06 | 108.42 | 106.71 | 107.28 | 8,514,039 | -0.69(-0.64%) |
Sep 17, 2015 | 106.44 | 109.61 | 105.91 | 107.98 | 6,239,213 | +1.85(+1.74%) |
Sep 16, 2015 | 105.36 | 106.31 | 104.73 | 106.13 | 3,967,618 | +0.98(+0.93%) |
Sep 15, 2015 | 103.90 | 105.66 | 102.87 | 105.15 | 3,506,932 | +1.95(+1.89%) |
Sep 14, 2015 | 104.27 | 104.68 | 102.62 | 103.19 | 3,066,693 | -0.79(-0.76%) |
Sep 11, 2015 | 101.77 | 104.13 | 101.50 | 103.98 | 4,283,581 | +1.69(+1.65%) |
Sep 10, 2015 | 100.61 | 103.32 | 100.50 | 102.29 | 6,307,526 | +1.48(+1.47%) |
Sep 09, 2015 | 102.75 | 103.12 | 100.59 | 100.81 | 4,284,737 | -0.45(-0.44%) |
Sep 08, 2015 | 99.55 | 101.36 | 99.15 | 101.26 | 4,575,133 | +3.25(+3.32%) |
Sep 04, 2015 | 98.13 | 98.00 | 98.00 | 98.00 | 3,892,175 | -1.42(-1.43%) |
Sep 03, 2015 | 100.08 | 101.11 | 98.96 | 99.43 | 3,596,569 | -0.21(-0.21%) |
Sep 02, 2015 | 99.29 | 99.96 | 98.15 | 99.64 | 5,184,481 | +1.40(+1.42%) |
Sep 01, 2015 | 98.88 | 99.62 | 97.75 | 98.24 | 5,340,425 | -2.68(-2.65%) |
Aug 31, 2015 | 102.23 | 103.60 | 100.45 | 100.92 | 4,685,428 | -1.38(-1.35%) |
Aug 28, 2015 | 102.39 | 102.78 | 101.18 | 102.30 | 3,821,356 | -0.43(-0.42%) |
Aug 27, 2015 | 100.53 | 102.78 | 100.28 | 102.72 | 6,629,687 | +3.76(+3.80%) |
Aug 26, 2015 | 98.18 | 99.29 | 96.19 | 98.96 | 8,601,922 | +3.04(+3.16%) |
Aug 25, 2015 | 98.56 | 99.95 | 95.77 | 95.93 | 9,297,283 | -0.39(-0.41%) |
Aug 24, 2015 | 96.70 | 100.30 | 82.86 | 96.32 | 10,117,475 | -5.10(-5.03%) |
Aug 21, 2015 | 103.14 | 103.62 | 101.19 | 101.42 | 6,452,198 | -3.06(-2.93%) |
Aug 20, 2015 | 106.62 | 106.78 | 104.48 | 104.48 | 3,670,367 | -2.99(-2.78%) |
Aug 19, 2015 | 108.78 | 109.02 | 107.15 | 107.48 | 3,911,195 | -1.99(-1.82%) |
Aug 18, 2015 | 108.05 | 110.08 | 108.00 | 109.47 | 4,746,633 | +1.47(+1.36%) |
Aug 17, 2015 | 105.02 | 108.11 | 104.93 | 108.00 | 3,384,171 | +2.44(+2.31%) |
Aug 14, 2015 | 105.17 | 105.70 | 104.89 | 105.56 | 2,339,403 | +0.44(+0.41%) |
Aug 13, 2015 | 105.83 | 106.40 | 104.92 | 105.12 | 3,729,916 | -0.59(-0.56%) |
Aug 12, 2015 | 105.77 | 106.22 | 103.84 | 105.72 | 3,497,125 | -0.92(-0.87%) |
Aug 11, 2015 | 105.78 | 107.30 | 105.78 | 106.64 | 3,159,654 | -0.19(-0.18%) |
Aug 10, 2015 | 106.85 | 107.58 | 106.36 | 106.83 | 2,843,205 | +0.58(+0.54%) |
Aug 07, 2015 | 106.16 | 106.29 | 104.89 | 106.26 | 2,609,707 | -0.19(-0.18%) |
Aug 06, 2015 | 108.48 | 108.72 | 106.24 | 106.45 | 3,456,490 | -1.64(-1.52%) |
Aug 05, 2015 | 106.20 | 108.37 | 106.20 | 108.09 | 4,393,231 | +2.69(+2.55%) |
Aug 04, 2015 | 106.05 | 106.09 | 104.87 | 105.40 | 2,356,126 | -0.04(-0.04%) |
Aug 03, 2015 | 106.07 | 106.56 | 104.79 | 105.44 | 2,913,484 | -0.45(-0.42%) |
Jul 31, 2015 | 105.08 | 107.04 | 105.08 | 105.89 | 4,119,269 | +0.73(+0.70%) |
Jul 30, 2015 | 105.66 | 106.34 | 104.28 | 105.16 | 4,279,151 | -0.84(-0.79%) |
Jul 29, 2015 | 106.26 | 106.51 | 105.21 | 105.99 | 4,499,219 | +0.00(+0.00%) |
Jul 28, 2015 | 103.57 | 106.04 | 103.36 | 105.99 | 5,980,990 | +3.17(+3.09%) |
Jul 27, 2015 | 102.82 | 103.00 | 101.75 | 102.82 | 4,301,586 | -0.05(-0.05%) |
Jul 24, 2015 | 103.90 | 104.42 | 102.56 | 102.87 | 4,403,122 | -1.21(-1.16%) |
Jul 23, 2015 | 106.09 | 106.13 | 103.59 | 104.08 | 5,613,155 | -1.12(-1.06%) |
Jul 22, 2015 | 105.52 | 105.75 | 104.74 | 105.20 | 3,881,794 | -0.22(-0.21%) |
Jul 21, 2015 | 106.91 | 107.04 | 104.97 | 105.42 | 4,859,908 | -1.56(-1.46%) |
Jul 20, 2015 | 108.20 | 108.35 | 106.70 | 106.98 | 3,668,427 | -1.05(-0.97%) |
Jul 17, 2015 | 108.77 | 109.01 | 107.90 | 108.03 | 4,245,114 | -0.94(-0.86%) |
Jul 16, 2015 | 109.40 | 109.47 | 106.50 | 108.97 | 8,273,608 | -0.81(-0.74%) |
Jul 15, 2015 | 108.99 | 109.95 | 107.99 | 109.78 | 5,808,684 | +0.75(+0.69%) |
Jul 14, 2015 | 106.57 | 109.20 | 106.41 | 109.03 | 4,806,480 | +2.22(+2.08%) |
Jul 13, 2015 | 107.37 | 107.94 | 106.25 | 106.81 | 4,318,203 | +0.26(+0.24%) |
Jul 10, 2015 | 105.53 | 107.07 | 105.28 | 106.54 | 4,624,289 | +2.45(+2.35%) |
Jul 09, 2015 | 104.70 | 105.16 | 104.07 | 104.09 | 3,801,312 | +0.49(+0.47%) |
Jul 08, 2015 | 103.84 | 104.66 | 103.27 | 103.60 | 4,596,918 | -1.67(-1.59%) |
Jul 07, 2015 | 106.73 | 107.11 | 102.76 | 105.28 | 7,424,816 | -1.27(-1.20%) |
Jul 06, 2015 | 104.32 | 107.37 | 104.02 | 106.55 | 7,478,288 | +0.31(+0.29%) |
Jul 02, 2015 | 108.00 | 106.25 | 106.25 | 106.25 | 4,221,672 | -1.37(-1.27%) |
Jul 01, 2015 | 107.24 | 107.85 | 106.61 | 107.62 | 3,748,200 | +1.20(+1.13%) |
Jun 30, 2015 | 106.78 | 107.23 | 105.54 | 106.41 | 5,712,418 | +0.71(+0.67%) |
Jun 29, 2015 | 106.45 | 107.31 | 105.64 | 105.71 | 4,131,859 | -1.80(-1.67%) |
Jun 26, 2015 | 107.97 | 108.25 | 107.05 | 107.50 | 18,754,318 | +0.80(+0.75%) |
Jun 25, 2015 | 104.29 | 107.64 | 104.23 | 106.70 | 7,046,461 | +2.76(+2.65%) |
Jun 24, 2015 | 107.11 | 107.28 | 103.88 | 103.94 | 5,331,061 | -3.11(-2.91%) |
Jun 23, 2015 | 105.86 | 107.08 | 105.56 | 107.06 | 5,721,849 | +2.17(+2.07%) |
Jun 22, 2015 | 106.09 | 106.61 | 104.62 | 104.89 | 5,083,559 | -0.07(-0.07%) |
Jun 19, 2015 | 105.23 | 105.44 | 104.58 | 104.96 | 4,790,744 | -0.49(-0.46%) |
Jun 18, 2015 | 105.01 | 105.87 | 104.60 | 105.44 | 3,987,813 | +1.00(+0.96%) |
Jun 17, 2015 | 106.33 | 106.59 | 103.94 | 104.44 | 5,509,854 | -1.58(-1.49%) |
Jun 16, 2015 | 103.92 | 106.57 | 103.80 | 106.02 | 8,288,293 | +2.24(+2.16%) |
Jun 15, 2015 | 101.90 | 105.44 | 101.18 | 103.78 | 7,806,909 | +1.16(+1.13%) |
Jun 12, 2015 | 103.66 | 103.80 | 102.49 | 102.62 | 3,527,275 | -1.46(-1.40%) |
Jun 11, 2015 | 103.28 | 104.62 | 103.12 | 104.08 | 4,374,502 | +1.11(+1.08%) |
Jun 10, 2015 | 101.65 | 103.25 | 101.39 | 102.97 | 4,612,719 | +1.36(+1.33%) |
Jun 09, 2015 | 101.56 | 101.95 | 100.57 | 101.61 | 3,508,497 | +0.07(+0.07%) |
Jun 08, 2015 | 101.08 | 102.20 | 101.03 | 101.54 | 3,766,301 | +0.33(+0.33%) |
Jun 05, 2015 | 101.04 | 101.40 | 100.20 | 101.21 | 3,136,765 | -0.10(-0.10%) |
Jun 04, 2015 | 102.42 | 102.46 | 100.78 | 101.32 | 3,799,742 | -1.48(-1.44%) |
Jun 03, 2015 | 102.49 | 103.35 | 102.02 | 102.79 | 3,958,326 | +0.52(+0.51%) |
Jun 02, 2015 | 103.78 | 103.95 | 101.98 | 102.27 | 4,858,007 | -1.83(-1.76%) |
Jun 01, 2015 | 104.70 | 104.71 | 103.14 | 104.11 | 4,463,025 | -0.30(-0.29%) |
May 29, 2015 | 104.28 | 105.63 | 102.26 | 104.41 | 6,930,939 | +0.51(+0.49%) |
May 28, 2015 | 103.63 | 104.07 | 102.74 | 103.90 | 3,308,506 | +0.15(+0.14%) |
May 27, 2015 | 103.25 | 104.10 | 102.72 | 103.75 | 3,324,646 | +1.05(+1.02%) |
May 26, 2015 | 103.55 | 103.87 | 102.23 | 102.70 | 3,470,701 | -1.17(-1.13%) |
May 22, 2015 | 104.49 | 103.87 | 103.87 | 103.87 | 3,391,711 | -0.76(-0.72%) |
May 21, 2015 | 104.89 | 104.96 | 104.27 | 104.63 | 3,434,973 | -0.68(-0.64%) |
May 20, 2015 | 104.86 | 105.83 | 104.25 | 105.30 | 3,890,545 | +0.60(+0.57%) |
May 19, 2015 | 104.07 | 105.21 | 103.96 | 104.70 | 4,092,818 | +0.65(+0.63%) |
May 18, 2015 | 103.55 | 104.21 | 103.22 | 104.05 | 3,252,060 | +0.41(+0.39%) |
May 15, 2015 | 103.17 | 103.66 | 102.76 | 103.64 | 3,550,485 | +0.69(+0.68%) |
May 14, 2015 | 101.78 | 103.03 | 101.46 | 102.95 | 5,493,333 | +2.32(+2.30%) |
May 13, 2015 | 99.55 | 101.01 | 99.55 | 100.63 | 4,222,715 | +1.06(+1.06%) |
May 12, 2015 | 99.22 | 99.95 | 98.87 | 99.57 | 4,426,362 | -0.11(-0.11%) |
May 11, 2015 | 100.41 | 100.57 | 99.64 | 99.68 | 3,887,348 | -0.79(-0.79%) |
May 08, 2015 | 100.69 | 101.27 | 99.93 | 100.47 | 3,529,976 | +0.80(+0.80%) |
May 07, 2015 | 98.28 | 100.01 | 98.24 | 99.68 | 3,799,583 | +1.10(+1.12%) |
May 06, 2015 | 99.02 | 99.44 | 97.88 | 98.57 | 3,879,735 | +0.10(+0.11%) |
May 05, 2015 | 98.96 | 99.26 | 98.16 | 98.47 | 4,559,761 | -1.03(-1.04%) |
May 04, 2015 | 98.76 | 99.82 | 98.54 | 99.50 | 4,065,615 | +1.18(+1.20%) |
May 01, 2015 | 97.53 | 98.72 | 97.05 | 98.32 | 6,683,557 | +1.56(+1.62%) |
Apr 30, 2015 | 98.61 | 99.30 | 96.51 | 96.76 | 7,719,762 | -1.92(-1.95%) |
Apr 29, 2015 | 100.94 | 101.90 | 97.31 | 98.68 | 8,200,467 | -3.46(-3.38%) |
Apr 28, 2015 | 101.53 | 102.26 | 99.26 | 102.13 | 4,771,902 | +1.17(+1.16%) |
Apr 27, 2015 | 103.52 | 103.72 | 100.81 | 100.96 | 5,957,112 | -2.13(-2.06%) |
Apr 24, 2015 | 102.73 | 103.44 | 102.51 | 103.09 | 3,614,291 | +0.37(+0.36%) |
Apr 23, 2015 | 102.04 | 102.99 | 101.59 | 102.72 | 3,735,208 | +0.39(+0.38%) |
Apr 22, 2015 | 103.83 | 104.17 | 101.77 | 102.33 | 4,428,768 | -1.28(-1.23%) |
Apr 21, 2015 | 103.36 | 103.91 | 103.15 | 103.60 | 3,891,269 | +0.61(+0.59%) |
Apr 20, 2015 | 104.10 | 104.51 | 102.55 | 102.99 | 5,354,885 | -0.11(-0.11%) |
Apr 17, 2015 | 105.10 | 105.14 | 102.26 | 103.11 | 5,054,305 | -2.51(-2.38%) |
Apr 16, 2015 | 105.90 | 106.24 | 104.68 | 105.62 | 8,137,606 | +3.72(+3.65%) |
Apr 15, 2015 | 104.56 | 104.87 | 101.23 | 101.90 | 8,449,220 | -2.26(-2.17%) |
Apr 14, 2015 | 103.65 | 104.38 | 102.94 | 104.16 | 3,694,413 | +0.48(+0.46%) |
Apr 13, 2015 | 105.10 | 105.36 | 103.47 | 103.68 | 4,560,129 | +0.32(+0.31%) |
Apr 10, 2015 | 102.97 | 103.44 | 102.46 | 103.36 | 2,570,430 | +0.39(+0.38%) |
Apr 09, 2015 | 102.34 | 103.15 | 102.14 | 102.97 | 2,587,307 | +0.31(+0.30%) |
Apr 08, 2015 | 102.30 | 103.21 | 102.03 | 102.66 | 3,024,505 | +0.73(+0.72%) |
Apr 07, 2015 | 103.75 | 104.08 | 101.86 | 101.92 | 2,910,883 | -0.30(-0.30%) |
Apr 06, 2015 | 100.77 | 102.94 | 100.71 | 102.23 | 2,929,820 | +0.30(+0.29%) |
Apr 02, 2015 | 102.14 | 101.93 | 101.93 | 101.93 | 2,874,993 | -0.08(-0.08%) |
Apr 01, 2015 | 103.81 | 103.81 | 101.22 | 102.01 | 5,556,424 | -0.73(-0.71%) |
Mar 31, 2015 | 104.92 | 105.03 | 102.68 | 102.74 | 5,265,083 | -2.35(-2.24%) |
Mar 30, 2015 | 106.24 | 107.49 | 104.69 | 105.10 | 5,962,001 | +2.60(+2.53%) |
Mar 27, 2015 | 100.81 | 102.68 | 100.77 | 102.50 | 3,003,282 | +1.53(+1.51%) |
Mar 26, 2015 | 100.81 | 101.80 | 99.54 | 100.97 | 3,288,672 | -0.25(-0.25%) |
Mar 25, 2015 | 103.23 | 104.01 | 101.20 | 101.22 | 3,897,832 | -1.37(-1.34%) |
Mar 24, 2015 | 103.27 | 103.91 | 102.56 | 102.59 | 3,516,964 | -0.80(-0.77%) |
Mar 23, 2015 | 103.78 | 104.64 | 103.00 | 103.39 | 5,269,111 | -0.09(-0.08%) |
Mar 20, 2015 | 105.40 | 105.56 | 103.36 | 103.48 | 8,284,672 | -1.41(-1.34%) |
Mar 19, 2015 | 104.23 | 105.18 | 104.07 | 104.89 | 4,642,733 | +0.70(+0.67%) |
Mar 18, 2015 | 102.00 | 104.68 | 101.39 | 104.19 | 6,370,923 | +2.05(+2.01%) |
Mar 17, 2015 | 102.56 | 102.60 | 101.55 | 102.14 | 3,803,449 | -0.80(-0.78%) |
Mar 16, 2015 | 100.75 | 103.09 | 100.65 | 102.94 | 5,402,241 | +2.84(+2.84%) |
Mar 13, 2015 | 99.40 | 100.22 | 98.61 | 100.10 | 3,530,938 | +0.32(+0.32%) |
Mar 12, 2015 | 98.42 | 99.93 | 98.28 | 99.78 | 3,751,710 | +1.88(+1.92%) |
Mar 11, 2015 | 98.06 | 98.66 | 97.83 | 97.90 | 2,986,169 | +0.55(+0.57%) |
Mar 10, 2015 | 98.91 | 99.04 | 97.35 | 97.35 | 4,571,970 | -2.11(-2.12%) |
Mar 09, 2015 | 97.79 | 99.52 | 97.71 | 99.46 | 4,553,775 | +1.75(+1.79%) |
Mar 06, 2015 | 99.69 | 99.69 | 97.48 | 97.72 | 3,692,959 | -1.65(-1.66%) |
Mar 05, 2015 | 98.75 | 100.17 | 98.75 | 99.37 | 3,397,876 | +0.84(+0.85%) |
Mar 04, 2015 | 97.17 | 98.66 | 97.70 | 98.53 | 3,674,576 | +0.83(+0.85%) |
Mar 03, 2015 | 98.64 | 99.11 | 97.27 | 97.70 | 3,654,715 | -1.33(-1.35%) |
Mar 02, 2015 | 98.37 | 99.42 | 98.47 | 99.03 | 3,410,317 | +0.67(+0.68%) |
Feb 27, 2015 | 98.49 | 98.90 | 98.17 | 98.37 | 4,639,634 | -0.03(-0.03%) |
Feb 26, 2015 | 99.04 | 99.22 | 98.14 | 98.39 | 3,612,043 | -0.34(-0.34%) |
Feb 25, 2015 | 100.26 | 100.26 | 98.44 | 98.73 | 4,442,744 | -1.19(-1.20%) |
Feb 24, 2015 | 100.64 | 100.92 | 99.83 | 99.92 | 4,138,511 | -0.84(-0.83%) |
Feb 23, 2015 | 97.81 | 100.84 | 97.69 | 100.76 | 8,155,581 | +3.27(+3.36%) |
Feb 20, 2015 | 95.19 | 97.66 | 94.74 | 97.49 | 5,368,222 | +2.24(+2.35%) |
Feb 19, 2015 | 94.82 | 95.53 | 94.74 | 95.25 | 3,089,796 | +0.23(+0.24%) |
Feb 18, 2015 | 95.02 | 95.41 | 94.31 | 95.02 | 3,417,649 | +0.01(+0.01%) |
Feb 17, 2015 | 94.65 | 95.02 | 93.94 | 95.02 | 3,962,485 | +0.28(+0.29%) |
Feb 13, 2015 | 94.95 | 94.74 | 94.74 | 94.74 | 4,306,068 | -0.35(-0.36%) |
Feb 12, 2015 | 95.83 | 95.90 | 94.21 | 95.08 | 3,902,115 | -0.01(-0.01%) |
Feb 11, 2015 | 94.12 | 95.27 | 93.82 | 95.09 | 4,387,828 | +0.76(+0.81%) |
Feb 10, 2015 | 92.85 | 94.76 | 92.74 | 94.33 | 6,281,174 | +2.15(+2.33%) |
Feb 09, 2015 | 92.57 | 92.83 | 92.00 | 92.18 | 4,495,906 | -0.96(-1.03%) |
Feb 06, 2015 | 94.00 | 94.70 | 92.79 | 93.15 | 4,229,613 | -1.06(-1.12%) |
Feb 05, 2015 | 93.77 | 95.06 | 93.77 | 94.20 | 3,802,270 | +0.78(+0.83%) |
Feb 04, 2015 | 92.48 | 94.13 | 92.41 | 93.42 | 5,508,682 | +0.10(+0.10%) |
Feb 03, 2015 | 92.93 | 93.49 | 92.21 | 93.33 | 4,843,254 | +0.45(+0.48%) |
Feb 02, 2015 | 92.39 | 92.92 | 90.96 | 92.88 | 5,379,537 | +0.90(+0.98%) |
Jan 30, 2015 | 94.03 | 94.69 | 91.88 | 91.98 | 6,235,065 | -2.72(-2.87%) |
Jan 29, 2015 | 93.62 | 94.86 | 92.40 | 94.69 | 5,673,070 | +0.81(+0.86%) |
Jan 28, 2015 | 95.72 | 95.98 | 93.88 | 93.89 | 7,662,977 | -1.34(-1.41%) |
Jan 27, 2015 | 96.05 | 96.30 | 95.15 | 95.23 | 5,450,474 | -1.39(-1.43%) |
Jan 26, 2015 | 96.95 | 96.95 | 95.88 | 96.62 | 4,855,728 | -0.34(-0.35%) |
Jan 23, 2015 | 98.37 | 98.96 | 96.95 | 96.95 | 6,071,614 | -1.60(-1.62%) |
Jan 22, 2015 | 95.01 | 98.79 | 94.64 | 98.56 | 9,305,013 | +3.92(+4.14%) |
Jan 21, 2015 | 92.21 | 94.75 | 91.43 | 94.63 | 9,580,501 | +3.20(+3.50%) |
Jan 20, 2015 | 91.93 | 92.09 | 90.46 | 91.43 | 7,538,984 | -0.13(-0.14%) |
Jan 16, 2015 | 90.46 | 91.76 | 89.73 | 91.56 | 6,983,618 | +1.13(+1.25%) |
Jan 15, 2015 | 89.65 | 90.54 | 89.28 | 90.43 | 6,713,835 | +0.98(+1.09%) |
Jan 14, 2015 | 87.96 | 89.58 | 87.59 | 89.45 | 5,458,901 | +0.23(+0.25%) |
Jan 13, 2015 | 89.98 | 91.41 | 88.16 | 89.22 | 4,454,914 | +0.45(+0.51%) |
Jan 12, 2015 | 89.88 | 90.03 | 88.22 | 88.77 | 3,525,097 | -1.01(-1.13%) |
Jan 09, 2015 | 90.39 | 90.57 | 89.08 | 89.79 | 3,924,819 | -0.85(-0.94%) |
Jan 08, 2015 | 87.93 | 90.88 | 87.19 | 90.63 | 6,175,774 | +4.13(+4.77%) |
Jan 07, 2015 | 85.67 | 86.83 | 85.63 | 86.51 | 3,726,378 | +0.87(+1.02%) |
Jan 06, 2015 | 86.42 | 86.69 | 85.23 | 85.63 | 4,006,521 | -0.17(-0.20%) |
Jan 05, 2015 | 86.83 | 86.96 | 85.48 | 85.80 | 5,405,134 | -1.44(-1.65%) |
Jan 02, 2015 | 87.86 | 88.83 | 86.57 | 87.24 | 3,546,511 | -0.27(-0.31%) |
Dec 31, 2014 | 89.27 | 87.51 | 87.51 | 87.51 | 2,672,982 | -1.52(-1.71%) |
Dec 30, 2014 | 88.51 | 89.22 | 88.51 | 89.03 | 2,041,879 | +0.45(+0.51%) |
Dec 29, 2014 | 88.63 | 89.17 | 88.15 | 88.58 | 1,973,140 | -0.19(-0.21%) |
Dec 26, 2014 | 88.81 | 89.16 | 88.44 | 88.77 | 2,333,376 | -0.11(-0.13%) |
Dec 24, 2014 | 89.16 | 88.89 | 88.89 | 88.89 | 1,098,234 | -0.15(-0.17%) |
Dec 23, 2014 | 89.79 | 89.97 | 88.68 | 89.03 | 3,507,420 | -0.16(-0.18%) |
Dec 22, 2014 | 88.80 | 89.37 | 88.70 | 89.20 | 2,765,920 | +0.48(+0.54%) |
Dec 19, 2014 | 88.30 | 90.03 | 88.30 | 88.72 | 9,225,897 | +0.22(+0.24%) |
Dec 18, 2014 | 86.81 | 88.52 | 86.49 | 88.51 | 5,400,514 | +2.68(+3.13%) |
Dec 17, 2014 | 83.58 | 86.35 | 83.25 | 85.82 | 7,187,893 | +2.85(+3.43%) |
Dec 16, 2014 | 84.53 | 85.51 | 82.89 | 82.97 | 5,595,475 | -2.09(-2.46%) |
Dec 15, 2014 | 85.53 | 86.35 | 84.32 | 85.07 | 4,192,906 | -0.42(-0.50%) |
Dec 12, 2014 | 86.20 | 86.92 | 85.43 | 85.49 | 3,565,433 | -0.84(-0.97%) |
Dec 11, 2014 | 86.04 | 87.15 | 85.91 | 86.33 | 3,396,903 | +0.55(+0.65%) |
Dec 10, 2014 | 87.23 | 87.45 | 85.71 | 85.78 | 4,515,222 | -1.67(-1.91%) |
Dec 09, 2014 | 85.74 | 87.51 | 85.48 | 87.45 | 4,361,763 | +0.95(+1.10%) |
Dec 08, 2014 | 86.84 | 87.35 | 86.25 | 86.50 | 3,564,694 | -0.35(-0.41%) |
Dec 05, 2014 | 86.40 | 87.18 | 86.29 | 86.85 | 3,586,678 | +0.57(+0.66%) |
Dec 04, 2014 | 87.29 | 87.37 | 86.06 | 86.28 | 4,724,458 | -0.98(-1.12%) |
Dec 03, 2014 | 86.46 | 87.72 | 86.31 | 87.26 | 7,726,858 | +1.16(+1.35%) |
Dec 02, 2014 | 85.38 | 86.24 | 84.69 | 86.09 | 6,137,698 | +0.66(+0.78%) |
Dec 01, 2014 | 85.16 | 86.09 | 84.52 | 85.43 | 5,652,590 | +0.37(+0.44%) |
Nov 28, 2014 | 85.12 | 85.74 | 84.89 | 85.06 | 2,524,883 | +0.45(+0.53%) |
Nov 26, 2014 | 84.51 | 84.61 | 84.61 | 84.61 | 3,207,173 | +0.18(+0.21%) |
Nov 25, 2014 | 83.65 | 84.64 | 83.58 | 84.43 | 4,714,983 | +0.86(+1.03%) |
Nov 24, 2014 | 83.89 | 83.90 | 83.23 | 83.57 | 4,608,977 | +0.16(+0.20%) |
Nov 21, 2014 | 84.00 | 84.55 | 83.30 | 83.40 | 5,111,905 | -0.12(-0.14%) |
Nov 20, 2014 | 83.19 | 83.52 | 82.94 | 83.52 | 3,845,795 | -0.01(-0.01%) |
Nov 19, 2014 | 84.28 | 84.87 | 83.47 | 83.53 | 3,981,685 | -1.15(-1.35%) |
Nov 18, 2014 | 83.65 | 85.04 | 83.52 | 84.68 | 5,010,188 | +1.48(+1.78%) |
Nov 17, 2014 | 82.10 | 83.39 | 81.79 | 83.20 | 3,823,745 | +1.17(+1.43%) |
Nov 14, 2014 | 82.81 | 82.89 | 81.82 | 82.02 | 3,141,861 | -0.68(-0.82%) |
Nov 13, 2014 | 82.48 | 83.43 | 82.27 | 82.71 | 3,209,229 | +0.19(+0.23%) |
Nov 12, 2014 | 82.13 | 82.77 | 81.52 | 82.52 | 3,359,933 | -0.01(-0.01%) |
Nov 11, 2014 | 81.97 | 82.58 | 81.69 | 82.52 | 2,656,928 | +0.81(+0.99%) |
Nov 10, 2014 | 80.79 | 81.93 | 80.64 | 81.71 | 4,739,823 | +0.98(+1.22%) |
Nov 07, 2014 | 82.36 | 82.55 | 80.21 | 80.73 | 7,137,458 | -2.24(-2.70%) |
Nov 06, 2014 | 82.83 | 83.34 | 82.71 | 82.97 | 4,340,449 | +0.35(+0.43%) |
Nov 05, 2014 | 82.42 | 82.80 | 81.95 | 82.62 | 4,005,882 | +0.71(+0.86%) |
Nov 04, 2014 | 81.92 | 82.45 | 81.27 | 81.91 | 5,145,225 | +0.10(+0.13%) |
Nov 03, 2014 | 82.32 | 82.50 | 81.50 | 81.81 | 4,639,562 | -0.13(-0.16%) |
Oct 31, 2014 | 81.93 | 82.51 | 81.33 | 81.94 | 5,834,278 | +0.97(+1.20%) |
Oct 30, 2014 | 79.82 | 81.20 | 79.77 | 80.96 | 3,288,891 | +0.79(+0.99%) |
Oct 29, 2014 | 80.12 | 80.79 | 79.93 | 80.17 | 5,021,644 | +0.28(+0.35%) |
Oct 28, 2014 | 78.52 | 80.01 | 77.93 | 79.89 | 5,508,990 | +0.44(+0.55%) |
Oct 27, 2014 | 78.85 | 79.58 | 79.03 | 79.45 | 4,578,946 | +0.42(+0.53%) |
Oct 24, 2014 | 78.19 | 79.08 | 78.13 | 79.03 | 3,452,342 | +0.85(+1.08%) |
Oct 23, 2014 | 78.43 | 78.72 | 77.98 | 78.19 | 3,663,195 | +0.77(+0.99%) |
Oct 22, 2014 | 78.86 | 78.86 | 77.37 | 77.42 | 4,974,734 | -1.02(-1.30%) |
Oct 21, 2014 | 76.89 | 78.55 | 76.63 | 78.44 | 6,820,564 | +2.08(+2.72%) |
Oct 20, 2014 | 76.10 | 76.62 | 75.89 | 76.36 | 5,676,978 | +0.31(+0.41%) |
Oct 17, 2014 | 74.90 | 76.59 | 74.81 | 76.05 | 9,894,187 | +2.41(+3.27%) |
Oct 16, 2014 | 73.10 | 74.77 | 72.53 | 73.64 | 11,865,589 | +2.79(+3.93%) |
Oct 15, 2014 | 70.86 | 71.56 | 69.61 | 70.86 | 9,634,461 | -0.57(-0.80%) |
Oct 14, 2014 | 72.74 | 72.93 | 71.19 | 71.42 | 6,875,539 | -0.97(-1.35%) |
Oct 13, 2014 | 73.49 | 74.12 | 72.24 | 72.40 | 4,264,724 | -1.24(-1.69%) |
Oct 10, 2014 | 73.38 | 74.87 | 73.35 | 73.64 | 4,680,887 | +0.39(+0.53%) |
Oct 09, 2014 | 74.47 | 74.64 | 72.99 | 73.25 | 5,140,030 | -1.45(-1.94%) |
Oct 08, 2014 | 72.69 | 74.89 | 72.43 | 74.70 | 5,555,526 | +2.10(+2.89%) |
Oct 07, 2014 | 73.22 | 73.42 | 72.38 | 72.61 | 3,962,127 | -0.78(-1.06%) |
Oct 06, 2014 | 74.73 | 74.98 | 73.26 | 73.38 | 3,010,250 | -0.80(-1.08%) |
Oct 03, 2014 | 73.62 | 74.41 | 73.37 | 74.18 | 3,603,945 | +0.97(+1.32%) |
Oct 02, 2014 | 73.18 | 73.54 | 72.21 | 73.22 | 3,533,114 | +0.02(+0.02%) |