Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 93.74 | 95.27 | 93.47 | 95.06 | 9,879,030 | +2.59(+2.80%) |
Sep 29, 2015 | 91.62 | 93.07 | 90.94 | 92.47 | 10,176,786 | +0.86(+0.94%) |
Sep 28, 2015 | 92.92 | 93.37 | 91.42 | 91.61 | 8,856,175 | -1.68(-1.80%) |
Sep 25, 2015 | 94.41 | 94.68 | 92.62 | 93.29 | 7,719,451 | -0.30(-0.32%) |
Sep 24, 2015 | 93.94 | 94.25 | 92.30 | 93.59 | 11,509,338 | -0.88(-0.94%) |
Sep 23, 2015 | 95.28 | 95.46 | 94.29 | 94.47 | 6,253,409 | -0.86(-0.90%) |
Sep 22, 2015 | 95.04 | 95.56 | 94.39 | 95.33 | 8,954,810 | -0.86(-0.89%) |
Sep 21, 2015 | 96.43 | 96.57 | 95.30 | 96.18 | 7,688,050 | +0.53(+0.55%) |
Sep 18, 2015 | 95.99 | 96.93 | 95.23 | 95.65 | 14,578,467 | -1.26(-1.31%) |
Sep 17, 2015 | 96.92 | 98.54 | 96.50 | 96.92 | 8,377,540 | +0.22(+0.23%) |
Sep 16, 2015 | 96.10 | 96.80 | 95.57 | 96.69 | 6,998,756 | +0.49(+0.51%) |
Sep 15, 2015 | 96.03 | 96.54 | 94.71 | 96.20 | 9,860,426 | -0.36(-0.38%) |
Sep 14, 2015 | 97.33 | 97.57 | 95.79 | 96.56 | 7,482,831 | -0.61(-0.63%) |
Sep 11, 2015 | 95.20 | 97.20 | 95.06 | 97.18 | 10,245,995 | +1.75(+1.83%) |
Sep 10, 2015 | 94.73 | 96.00 | 94.25 | 95.43 | 9,704,380 | +0.64(+0.68%) |
Sep 09, 2015 | 97.43 | 97.61 | 94.57 | 94.79 | 10,295,163 | -1.95(-2.02%) |
Sep 08, 2015 | 95.75 | 96.87 | 95.35 | 96.74 | 9,214,908 | +2.83(+3.01%) |
Sep 04, 2015 | 93.90 | 93.91 | 93.91 | 93.91 | 9,906,270 | -0.95(-1.00%) |
Sep 03, 2015 | 95.06 | 95.83 | 94.37 | 94.86 | 9,624,598 | +0.09(+0.10%) |
Sep 02, 2015 | 93.87 | 94.81 | 92.59 | 94.77 | 13,058,309 | +2.21(+2.39%) |
Sep 01, 2015 | 92.37 | 94.26 | 92.23 | 92.55 | 15,278,432 | -2.20(-2.33%) |
Aug 31, 2015 | 95.15 | 95.30 | 93.86 | 94.76 | 9,154,799 | -0.56(-0.59%) |
Aug 28, 2015 | 95.05 | 96.12 | 94.69 | 95.32 | 11,832,348 | +0.29(+0.30%) |
Aug 27, 2015 | 94.27 | 95.45 | 92.81 | 95.03 | 18,848,014 | +2.73(+2.96%) |
Aug 26, 2015 | 91.79 | 92.54 | 89.53 | 92.29 | 14,782,234 | +3.11(+3.48%) |
Aug 25, 2015 | 92.76 | 93.09 | 89.03 | 89.19 | 20,507,616 | +0.49(+0.56%) |
Aug 24, 2015 | 86.85 | 93.01 | 83.89 | 88.69 | 32,413,150 | -3.24(-3.52%) |
Aug 21, 2015 | 90.68 | 93.60 | 89.86 | 91.93 | 33,196,156 | -1.10(-1.18%) |
Aug 20, 2015 | 97.05 | 97.09 | 92.79 | 93.03 | 37,239,764 | -5.98(-6.04%) |
Aug 19, 2015 | 99.13 | 100.22 | 98.38 | 99.01 | 10,197,149 | -0.46(-0.46%) |
Aug 18, 2015 | 100.49 | 100.68 | 99.33 | 99.46 | 12,923,899 | -1.96(-1.93%) |
Aug 17, 2015 | 99.80 | 101.64 | 99.37 | 101.43 | 8,548,372 | +1.76(+1.76%) |
Aug 14, 2015 | 100.09 | 100.14 | 99.07 | 99.67 | 7,638,404 | -0.33(-0.33%) |
Aug 13, 2015 | 99.72 | 100.92 | 99.29 | 100.00 | 10,485,769 | +0.49(+0.50%) |
Aug 12, 2015 | 99.52 | 99.93 | 98.13 | 99.51 | 18,298,496 | -0.94(-0.94%) |
Aug 11, 2015 | 102.63 | 102.77 | 100.40 | 100.45 | 14,593,382 | -2.79(-2.70%) |
Aug 10, 2015 | 102.31 | 103.24 | 102.07 | 103.24 | 12,489,481 | +1.53(+1.51%) |
Aug 07, 2015 | 101.15 | 101.90 | 100.13 | 101.71 | 16,978,376 | +0.74(+0.74%) |
Aug 06, 2015 | 102.68 | 102.68 | 96.95 | 100.96 | 61,465,048 | -1.84(-1.79%) |
Aug 05, 2015 | 103.08 | 105.98 | 101.85 | 102.80 | 65,579,460 | -10.38(-9.17%) |
Aug 04, 2015 | 113.01 | 113.55 | 112.18 | 113.18 | 13,462,136 | +0.53(+0.47%) |
Aug 03, 2015 | 112.43 | 113.22 | 111.78 | 112.65 | 9,050,829 | +1.04(+0.93%) |
Jul 31, 2015 | 111.72 | 112.28 | 111.24 | 111.61 | 6,200,724 | -0.03(-0.03%) |
Jul 30, 2015 | 111.34 | 111.94 | 110.69 | 111.64 | 4,762,184 | +0.18(+0.16%) |
Jul 29, 2015 | 110.54 | 111.48 | 110.13 | 111.46 | 6,538,830 | +1.28(+1.17%) |
Jul 28, 2015 | 110.38 | 110.59 | 109.63 | 110.18 | 6,931,667 | +0.20(+0.18%) |
Jul 27, 2015 | 110.34 | 110.50 | 109.55 | 109.98 | 5,568,225 | -0.61(-0.56%) |
Jul 24, 2015 | 111.01 | 111.43 | 110.29 | 110.60 | 4,645,591 | +0.10(+0.09%) |
Jul 23, 2015 | 110.96 | 111.31 | 110.28 | 110.50 | 3,597,975 | -0.49(-0.44%) |
Jul 22, 2015 | 110.94 | 111.33 | 110.64 | 110.99 | 5,068,115 | +0.02(+0.02%) |
Jul 21, 2015 | 111.39 | 111.43 | 110.52 | 110.97 | 5,144,759 | -0.25(-0.23%) |
Jul 20, 2015 | 110.95 | 111.52 | 110.58 | 111.22 | 7,472,775 | +0.67(+0.61%) |
Jul 17, 2015 | 110.39 | 110.59 | 109.78 | 110.55 | 5,493,948 | -0.20(-0.18%) |
Jul 16, 2015 | 110.68 | 110.80 | 110.25 | 110.75 | 6,776,424 | +0.72(+0.65%) |
Jul 15, 2015 | 109.79 | 110.59 | 109.61 | 110.03 | 5,208,767 | +0.42(+0.38%) |
Jul 14, 2015 | 109.78 | 109.88 | 109.47 | 109.61 | 5,441,319 | -0.19(-0.17%) |
Jul 13, 2015 | 109.52 | 110.04 | 109.05 | 109.80 | 8,165,725 | +1.50(+1.38%) |
Jul 10, 2015 | 108.87 | 109.22 | 107.58 | 108.30 | 7,548,357 | +0.78(+0.73%) |
Jul 09, 2015 | 108.66 | 109.01 | 107.44 | 107.52 | 7,543,313 | +0.38(+0.36%) |
Jul 08, 2015 | 108.36 | 108.52 | 107.06 | 107.14 | 9,078,770 | -1.78(-1.63%) |
Jul 07, 2015 | 108.28 | 109.00 | 106.83 | 108.91 | 8,985,565 | +1.30(+1.21%) |
Jul 06, 2015 | 106.47 | 107.76 | 106.28 | 107.61 | 6,320,509 | +0.68(+0.63%) |
Jul 02, 2015 | 107.31 | 106.93 | 106.93 | 106.93 | 5,966,576 | -0.15(-0.14%) |
Jul 01, 2015 | 106.92 | 107.19 | 106.35 | 107.08 | 5,843,882 | +1.53(+1.45%) |
Jun 30, 2015 | 105.35 | 106.21 | 105.00 | 105.55 | 7,512,260 | +1.01(+0.96%) |
Jun 29, 2015 | 105.57 | 106.52 | 104.49 | 104.54 | 8,235,728 | -1.79(-1.69%) |
Jun 26, 2015 | 106.31 | 106.51 | 105.80 | 106.33 | 10,283,734 | +0.50(+0.47%) |
Jun 25, 2015 | 105.99 | 106.60 | 105.78 | 105.83 | 6,716,131 | +0.63(+0.60%) |
Jun 24, 2015 | 105.69 | 105.94 | 105.15 | 105.20 | 6,094,192 | -0.59(-0.56%) |
Jun 23, 2015 | 105.35 | 105.90 | 105.16 | 105.80 | 6,491,233 | +0.81(+0.78%) |
Jun 22, 2015 | 104.86 | 105.85 | 104.84 | 104.98 | 6,383,693 | +0.84(+0.81%) |
Jun 19, 2015 | 104.34 | 104.94 | 103.94 | 104.14 | 10,368,247 | -0.56(-0.53%) |
Jun 18, 2015 | 103.41 | 105.00 | 103.20 | 104.70 | 7,493,835 | +1.60(+1.55%) |
Jun 17, 2015 | 102.83 | 103.51 | 102.53 | 103.10 | 5,117,537 | +0.40(+0.39%) |
Jun 16, 2015 | 102.04 | 102.91 | 101.63 | 102.70 | 4,159,786 | +0.81(+0.80%) |
Jun 15, 2015 | 101.04 | 102.10 | 100.73 | 101.89 | 6,209,675 | +0.21(+0.21%) |
Jun 12, 2015 | 102.02 | 102.21 | 101.29 | 101.67 | 4,336,297 | -0.62(-0.61%) |
Jun 11, 2015 | 101.73 | 102.61 | 101.73 | 102.29 | 5,446,248 | +0.57(+0.56%) |
Jun 10, 2015 | 100.70 | 101.95 | 100.55 | 101.72 | 5,546,072 | +1.37(+1.36%) |
Jun 09, 2015 | 101.12 | 101.17 | 99.55 | 100.35 | 8,339,401 | -0.71(-0.70%) |
Jun 08, 2015 | 101.75 | 101.94 | 100.99 | 101.06 | 6,562,133 | -0.93(-0.92%) |
Jun 05, 2015 | 102.00 | 102.43 | 101.53 | 102.00 | 4,675,511 | +0.00(+0.00%) |
Jun 04, 2015 | 102.60 | 102.88 | 101.71 | 102.00 | 6,215,948 | -0.80(-0.78%) |
Jun 03, 2015 | 102.41 | 103.40 | 102.18 | 102.80 | 4,876,876 | +0.39(+0.38%) |
Jun 02, 2015 | 102.57 | 102.88 | 101.74 | 102.41 | 4,785,761 | -0.19(-0.19%) |
Jun 01, 2015 | 103.09 | 103.36 | 102.23 | 102.61 | 7,330,676 | +0.55(+0.53%) |
May 29, 2015 | 102.02 | 102.20 | 101.17 | 102.06 | 5,693,486 | -0.15(-0.14%) |
May 28, 2015 | 101.82 | 102.22 | 101.35 | 102.21 | 3,667,993 | +0.15(+0.15%) |
May 27, 2015 | 101.27 | 102.28 | 101.07 | 102.06 | 4,307,842 | +0.86(+0.85%) |
May 26, 2015 | 101.88 | 102.50 | 100.57 | 101.20 | 6,456,412 | -0.76(-0.74%) |
May 22, 2015 | 102.00 | 101.96 | 101.96 | 101.96 | 4,615,129 | -0.12(-0.12%) |
May 21, 2015 | 101.76 | 102.31 | 101.63 | 102.08 | 5,277,354 | +0.18(+0.17%) |
May 20, 2015 | 102.44 | 102.44 | 101.74 | 101.90 | 4,751,142 | -0.33(-0.33%) |
May 19, 2015 | 102.36 | 102.64 | 102.15 | 102.24 | 4,919,453 | +0.21(+0.21%) |
May 18, 2015 | 102.15 | 102.40 | 101.73 | 102.02 | 5,265,291 | +0.03(+0.03%) |
May 15, 2015 | 101.81 | 102.36 | 101.42 | 102.00 | 6,328,592 | +0.34(+0.34%) |
May 14, 2015 | 101.43 | 101.72 | 100.80 | 101.65 | 5,041,422 | +0.68(+0.68%) |
May 13, 2015 | 101.44 | 101.60 | 100.59 | 100.97 | 4,478,187 | -0.05(-0.05%) |
May 12, 2015 | 100.42 | 101.41 | 99.56 | 101.02 | 6,861,537 | +0.59(+0.59%) |
May 11, 2015 | 101.85 | 101.85 | 100.32 | 100.42 | 7,274,861 | -1.40(-1.37%) |
May 08, 2015 | 101.96 | 102.37 | 101.32 | 101.82 | 6,770,280 | +0.79(+0.78%) |
May 07, 2015 | 101.35 | 101.52 | 100.53 | 101.03 | 8,965,619 | -0.42(-0.42%) |
May 06, 2015 | 103.16 | 103.53 | 101.00 | 101.46 | 9,701,996 | -1.01(-0.98%) |
May 05, 2015 | 104.74 | 104.77 | 102.24 | 102.47 | 15,806,259 | -0.20(-0.20%) |
May 04, 2015 | 103.09 | 103.13 | 102.18 | 102.67 | 8,150,258 | +0.47(+0.46%) |
May 01, 2015 | 101.67 | 102.34 | 101.04 | 102.20 | 6,710,268 | +1.66(+1.66%) |
Apr 30, 2015 | 101.42 | 101.89 | 99.57 | 100.54 | 8,402,426 | -1.01(-0.99%) |
Apr 29, 2015 | 101.41 | 102.07 | 101.03 | 101.54 | 6,515,187 | -0.10(-0.10%) |
Apr 28, 2015 | 102.41 | 102.78 | 100.69 | 101.64 | 7,920,593 | -0.22(-0.22%) |
Apr 27, 2015 | 103.11 | 103.25 | 101.78 | 101.87 | 9,169,112 | +0.58(+0.57%) |
Apr 24, 2015 | 101.28 | 102.16 | 100.97 | 101.28 | 6,873,020 | +0.49(+0.49%) |
Apr 23, 2015 | 99.83 | 101.63 | 99.66 | 100.79 | 6,470,312 | +0.98(+0.98%) |
Apr 22, 2015 | 99.89 | 100.10 | 98.92 | 99.81 | 4,390,347 | +0.24(+0.24%) |
Apr 21, 2015 | 100.73 | 100.78 | 99.48 | 99.57 | 4,952,461 | -0.50(-0.50%) |
Apr 20, 2015 | 99.71 | 100.33 | 99.24 | 100.07 | 8,751,652 | +1.41(+1.43%) |
Apr 17, 2015 | 99.68 | 99.68 | 98.06 | 98.66 | 10,450,184 | -1.30(-1.30%) |
Apr 16, 2015 | 99.08 | 100.15 | 98.85 | 99.96 | 6,892,313 | +1.04(+1.05%) |
Apr 15, 2015 | 98.87 | 99.34 | 98.82 | 98.93 | 4,658,491 | +0.30(+0.30%) |
Apr 14, 2015 | 98.40 | 99.22 | 98.12 | 98.63 | 5,827,964 | +0.14(+0.14%) |
Apr 13, 2015 | 99.01 | 99.78 | 98.45 | 98.49 | 4,543,482 | -0.41(-0.41%) |
Apr 10, 2015 | 98.70 | 99.04 | 98.40 | 98.90 | 3,516,187 | +0.17(+0.17%) |
Apr 09, 2015 | 98.49 | 98.94 | 97.91 | 98.73 | 4,243,898 | +0.38(+0.39%) |
Apr 08, 2015 | 97.31 | 98.66 | 97.24 | 98.35 | 4,625,546 | +0.86(+0.88%) |
Apr 07, 2015 | 97.84 | 98.40 | 97.47 | 97.49 | 5,076,733 | -0.18(-0.19%) |
Apr 06, 2015 | 97.38 | 98.55 | 97.13 | 97.68 | 4,492,397 | -0.34(-0.35%) |
Apr 02, 2015 | 97.55 | 98.02 | 98.02 | 98.02 | 3,948,872 | +0.52(+0.53%) |
Apr 01, 2015 | 97.49 | 98.02 | 96.40 | 97.50 | 6,615,027 | +0.51(+0.52%) |
Mar 31, 2015 | 97.65 | 98.32 | 96.99 | 96.99 | 6,165,662 | -1.14(-1.16%) |
Mar 30, 2015 | 98.08 | 98.89 | 98.07 | 98.13 | 4,143,659 | +0.59(+0.61%) |
Mar 27, 2015 | 97.28 | 98.44 | 96.98 | 97.54 | 5,764,369 | +0.22(+0.23%) |
Mar 26, 2015 | 96.61 | 97.85 | 96.27 | 97.32 | 6,396,862 | +0.22(+0.23%) |
Mar 25, 2015 | 99.36 | 99.37 | 97.10 | 97.10 | 7,530,748 | -1.95(-1.97%) |
Mar 24, 2015 | 99.61 | 99.92 | 99.02 | 99.05 | 4,859,341 | -1.03(-1.03%) |
Mar 23, 2015 | 100.42 | 100.66 | 99.91 | 100.07 | 6,128,056 | -0.19(-0.19%) |
Mar 20, 2015 | 99.71 | 100.74 | 99.41 | 100.27 | 9,419,153 | +0.98(+0.99%) |
Mar 19, 2015 | 99.72 | 100.30 | 99.07 | 99.29 | 5,282,270 | -0.55(-0.56%) |
Mar 18, 2015 | 98.85 | 100.26 | 97.78 | 99.84 | 5,969,972 | +0.93(+0.94%) |
Mar 17, 2015 | 98.94 | 99.14 | 98.16 | 98.91 | 4,855,625 | -0.38(-0.38%) |
Mar 16, 2015 | 98.80 | 99.62 | 98.07 | 99.29 | 6,928,569 | +0.86(+0.87%) |
Mar 13, 2015 | 99.20 | 99.20 | 97.58 | 98.43 | 8,677,459 | -0.67(-0.68%) |
Mar 12, 2015 | 96.03 | 99.25 | 96.00 | 99.10 | 11,594,479 | +3.96(+4.16%) |
Mar 11, 2015 | 95.72 | 96.17 | 95.12 | 95.14 | 5,221,837 | -0.18(-0.19%) |
Mar 10, 2015 | 96.42 | 96.49 | 95.33 | 95.33 | 6,999,463 | -2.01(-2.06%) |
Mar 09, 2015 | 96.12 | 97.48 | 96.00 | 97.34 | 5,265,121 | +1.33(+1.39%) |
Mar 06, 2015 | 96.79 | 97.10 | 95.70 | 96.00 | 6,168,607 | -1.12(-1.15%) |
Mar 05, 2015 | 97.59 | 97.84 | 96.98 | 97.12 | 4,276,016 | -0.50(-0.51%) |
Mar 04, 2015 | 97.89 | 98.34 | 96.94 | 97.62 | 5,377,613 | -0.72(-0.73%) |
Mar 03, 2015 | 97.82 | 98.61 | 97.29 | 98.34 | 5,052,260 | +0.43(+0.43%) |
Mar 02, 2015 | 96.49 | 98.00 | 96.49 | 97.92 | 6,093,615 | +1.67(+1.74%) |
Feb 27, 2015 | 96.79 | 97.22 | 96.13 | 96.24 | 4,500,397 | -0.44(-0.46%) |
Feb 26, 2015 | 97.56 | 97.75 | 96.30 | 96.69 | 5,455,685 | -0.93(-0.96%) |
Feb 25, 2015 | 96.80 | 98.00 | 96.79 | 97.62 | 7,080,139 | +0.83(+0.86%) |
Feb 24, 2015 | 96.67 | 97.14 | 96.49 | 96.79 | 4,433,376 | -0.30(-0.30%) |
Feb 23, 2015 | 96.87 | 97.31 | 96.58 | 97.09 | 6,040,192 | +0.41(+0.42%) |
Feb 20, 2015 | 96.04 | 96.81 | 95.00 | 96.68 | 5,620,034 | +0.61(+0.64%) |
Feb 19, 2015 | 96.17 | 96.24 | 95.75 | 96.07 | 5,508,791 | +0.03(+0.03%) |
Feb 18, 2015 | 95.62 | 96.48 | 95.62 | 96.04 | 4,066,148 | -0.24(-0.25%) |
Feb 17, 2015 | 96.38 | 96.59 | 95.77 | 96.28 | 5,146,570 | -0.05(-0.05%) |
Feb 13, 2015 | 95.92 | 96.33 | 96.33 | 96.33 | 5,596,940 | +0.55(+0.57%) |
Feb 12, 2015 | 94.47 | 96.03 | 94.04 | 95.78 | 7,366,914 | +1.58(+1.68%) |
Feb 11, 2015 | 94.33 | 94.34 | 93.46 | 94.20 | 6,345,764 | -0.05(-0.05%) |
Feb 10, 2015 | 94.28 | 94.50 | 93.56 | 94.25 | 6,188,247 | +0.18(+0.19%) |
Feb 09, 2015 | 94.14 | 94.78 | 93.81 | 94.07 | 5,906,635 | -0.27(-0.28%) |
Feb 06, 2015 | 94.94 | 95.24 | 94.00 | 94.34 | 9,230,093 | -0.57(-0.60%) |
Feb 05, 2015 | 93.17 | 95.10 | 92.94 | 94.91 | 15,230,410 | +1.26(+1.34%) |
Feb 04, 2015 | 91.91 | 94.27 | 91.38 | 93.66 | 35,284,952 | +6.64(+7.63%) |
Feb 03, 2015 | 85.47 | 87.03 | 85.25 | 87.02 | 13,189,280 | +2.01(+2.36%) |
Feb 02, 2015 | 84.43 | 85.12 | 83.28 | 85.01 | 10,150,481 | +0.90(+1.07%) |
Jan 30, 2015 | 85.54 | 85.94 | 83.99 | 84.11 | 11,043,640 | -2.09(-2.42%) |
Jan 29, 2015 | 86.10 | 86.46 | 84.63 | 86.20 | 8,305,684 | +0.51(+0.59%) |
Jan 28, 2015 | 87.05 | 87.36 | 85.64 | 85.69 | 6,702,649 | -1.20(-1.38%) |
Jan 27, 2015 | 86.87 | 87.61 | 86.33 | 86.90 | 5,828,528 | -0.92(-1.05%) |
Jan 26, 2015 | 87.34 | 87.85 | 86.86 | 87.82 | 5,887,759 | +0.23(+0.26%) |
Jan 23, 2015 | 87.77 | 88.34 | 87.32 | 87.59 | 5,044,461 | -0.40(-0.45%) |
Jan 22, 2015 | 87.46 | 88.21 | 86.93 | 87.99 | 7,584,426 | +0.91(+1.04%) |
Jan 21, 2015 | 87.27 | 87.61 | 86.76 | 87.08 | 7,989,631 | -0.53(-0.60%) |
Jan 20, 2015 | 88.05 | 88.21 | 86.69 | 87.61 | 8,587,649 | -0.41(-0.46%) |
Jan 16, 2015 | 86.92 | 88.06 | 86.91 | 88.01 | 6,614,990 | +0.77(+0.88%) |
Jan 15, 2015 | 87.14 | 87.81 | 86.96 | 87.25 | 6,122,375 | +0.11(+0.13%) |
Jan 14, 2015 | 86.92 | 87.66 | 86.27 | 87.14 | 7,021,721 | -0.89(-1.01%) |
Jan 13, 2015 | 88.11 | 89.17 | 87.57 | 88.02 | 10,124,424 | +0.68(+0.77%) |
Jan 12, 2015 | 87.56 | 87.63 | 86.71 | 87.35 | 7,122,076 | +0.19(+0.22%) |
Jan 09, 2015 | 86.97 | 88.10 | 86.91 | 87.15 | 9,323,183 | +0.43(+0.49%) |
Jan 08, 2015 | 86.80 | 87.20 | 86.51 | 86.73 | 8,188,025 | +0.89(+1.03%) |
Jan 07, 2015 | 85.74 | 86.14 | 85.17 | 85.84 | 7,125,877 | +0.87(+1.02%) |
Jan 06, 2015 | 85.60 | 86.18 | 84.29 | 84.97 | 7,356,004 | -0.45(-0.53%) |
Jan 05, 2015 | 86.26 | 86.32 | 84.87 | 85.43 | 8,404,341 | -1.27(-1.46%) |
Jan 02, 2015 | 87.77 | 88.11 | 85.86 | 86.69 | 6,342,917 | -0.41(-0.47%) |
Dec 31, 2014 | 87.97 | 87.10 | 87.10 | 87.10 | 5,187,518 | -0.47(-0.54%) |
Dec 30, 2014 | 88.04 | 88.31 | 87.39 | 87.57 | 3,773,953 | -0.74(-0.84%) |
Dec 29, 2014 | 87.61 | 88.71 | 87.56 | 88.31 | 3,875,636 | +0.43(+0.49%) |
Dec 26, 2014 | 87.61 | 88.14 | 87.40 | 87.88 | 3,398,253 | +0.56(+0.65%) |
Dec 24, 2014 | 87.56 | 87.31 | 87.31 | 87.31 | 2,342,007 | -0.25(-0.29%) |
Dec 23, 2014 | 87.37 | 87.91 | 87.29 | 87.56 | 5,811,656 | +0.45(+0.52%) |
Dec 22, 2014 | 86.36 | 87.26 | 86.20 | 87.11 | 8,054,863 | +1.21(+1.41%) |
Dec 19, 2014 | 85.39 | 86.18 | 84.96 | 85.90 | 13,883,042 | +0.26(+0.30%) |
Dec 18, 2014 | 85.25 | 85.64 | 84.94 | 85.64 | 10,104,104 | +1.14(+1.35%) |
Dec 17, 2014 | 83.56 | 84.78 | 83.41 | 84.50 | 7,450,235 | +1.12(+1.34%) |
Dec 16, 2014 | 83.69 | 85.07 | 83.34 | 83.38 | 7,081,594 | -0.67(-0.80%) |
Dec 15, 2014 | 85.10 | 85.71 | 83.40 | 84.06 | 7,270,641 | -0.55(-0.64%) |
Dec 12, 2014 | 84.32 | 85.64 | 84.10 | 84.60 | 8,533,236 | -0.24(-0.28%) |
Dec 11, 2014 | 84.23 | 85.68 | 83.84 | 84.84 | 8,896,782 | +1.17(+1.40%) |
Dec 10, 2014 | 84.48 | 84.76 | 83.60 | 83.67 | 11,330,060 | -1.20(-1.41%) |
Dec 09, 2014 | 85.39 | 85.44 | 83.79 | 84.86 | 10,391,389 | -0.79(-0.92%) |
Dec 08, 2014 | 86.02 | 86.29 | 85.30 | 85.65 | 7,317,592 | +0.04(+0.04%) |
Dec 05, 2014 | 85.55 | 85.78 | 85.23 | 85.61 | 5,724,156 | +0.48(+0.57%) |
Dec 04, 2014 | 85.48 | 85.49 | 84.52 | 85.13 | 6,624,544 | +0.11(+0.13%) |
Dec 03, 2014 | 85.41 | 85.52 | 84.46 | 85.02 | 6,013,663 | -0.33(-0.39%) |
Dec 02, 2014 | 84.60 | 85.66 | 84.39 | 85.35 | 7,290,100 | +0.70(+0.83%) |
Dec 01, 2014 | 84.58 | 85.05 | 84.10 | 84.65 | 7,353,041 | +0.17(+0.21%) |
Nov 28, 2014 | 84.49 | 84.88 | 84.22 | 84.47 | 4,219,584 | +0.54(+0.64%) |
Nov 26, 2014 | 83.97 | 83.93 | 83.93 | 83.93 | 5,045,592 | +0.25(+0.29%) |
Nov 25, 2014 | 82.83 | 83.93 | 82.83 | 83.69 | 8,094,445 | +0.98(+1.18%) |
Nov 24, 2014 | 81.56 | 82.78 | 81.56 | 82.71 | 7,122,099 | +1.48(+1.82%) |
Nov 21, 2014 | 81.90 | 82.00 | 81.05 | 81.23 | 8,086,090 | +0.05(+0.07%) |
Nov 20, 2014 | 81.50 | 81.69 | 81.04 | 81.18 | 9,422,051 | -0.84(-1.02%) |
Nov 19, 2014 | 82.42 | 82.44 | 81.44 | 82.02 | 8,443,038 | -0.42(-0.51%) |
Nov 18, 2014 | 82.48 | 82.81 | 82.30 | 82.44 | 4,886,105 | -0.12(-0.14%) |
Nov 17, 2014 | 82.64 | 82.89 | 82.23 | 82.55 | 4,542,591 | -0.36(-0.43%) |
Nov 14, 2014 | 82.80 | 82.96 | 82.53 | 82.91 | 4,688,506 | +0.28(+0.34%) |
Nov 13, 2014 | 82.27 | 82.83 | 82.21 | 82.63 | 5,582,180 | +0.54(+0.66%) |
Nov 12, 2014 | 81.97 | 82.29 | 81.57 | 82.09 | 5,761,577 | -0.07(-0.09%) |
Nov 11, 2014 | 82.19 | 82.21 | 81.39 | 82.16 | 6,438,227 | +0.18(+0.22%) |
Nov 10, 2014 | 82.40 | 82.56 | 81.22 | 81.98 | 8,897,441 | -0.20(-0.24%) |
Nov 07, 2014 | 81.62 | 82.20 | 80.95 | 82.18 | 17,715,564 | -1.83(-2.17%) |
Nov 06, 2014 | 83.36 | 84.01 | 83.23 | 84.01 | 10,794,425 | +0.91(+1.10%) |
Nov 05, 2014 | 83.64 | 83.64 | 81.81 | 83.09 | 7,687,196 | +0.59(+0.72%) |
Nov 04, 2014 | 83.98 | 83.99 | 82.00 | 82.50 | 8,681,482 | -1.24(-1.48%) |
Nov 03, 2014 | 83.31 | 83.84 | 83.09 | 83.74 | 5,924,071 | +0.30(+0.36%) |
Oct 31, 2014 | 83.56 | 83.99 | 82.87 | 83.44 | 8,183,224 | +1.06(+1.29%) |
Oct 30, 2014 | 81.67 | 82.67 | 81.19 | 82.38 | 4,868,309 | +0.63(+0.77%) |
Oct 29, 2014 | 82.03 | 82.09 | 81.22 | 81.75 | 5,959,436 | -0.37(-0.44%) |
Oct 28, 2014 | 81.30 | 82.14 | 81.22 | 82.12 | 4,987,686 | +1.35(+1.67%) |
Oct 27, 2014 | 80.78 | 80.91 | 80.57 | 80.76 | 6,181,579 | -0.15(-0.18%) |
Oct 24, 2014 | 80.27 | 80.95 | 79.97 | 80.91 | 5,407,301 | +0.57(+0.70%) |
Oct 23, 2014 | 80.55 | 80.93 | 80.13 | 80.34 | 7,934,747 | +0.81(+1.02%) |
Oct 22, 2014 | 80.30 | 80.91 | 79.42 | 79.53 | 10,200,058 | -0.40(-0.50%) |
Oct 21, 2014 | 78.82 | 80.06 | 78.76 | 79.93 | 10,040,590 | +1.84(+2.36%) |
Oct 20, 2014 | 76.91 | 78.17 | 76.83 | 78.09 | 9,096,398 | +1.54(+2.02%) |
Oct 17, 2014 | 75.50 | 77.30 | 75.50 | 76.55 | 13,565,172 | +1.91(+2.56%) |
Oct 16, 2014 | 72.99 | 75.30 | 72.64 | 74.64 | 14,474,095 | -0.31(-0.41%) |
Oct 15, 2014 | 75.23 | 76.48 | 71.72 | 74.95 | 23,922,010 | -1.88(-2.45%) |
Oct 14, 2014 | 77.39 | 78.09 | 76.61 | 76.83 | 9,426,083 | +0.21(+0.27%) |
Oct 13, 2014 | 78.45 | 78.88 | 76.48 | 76.62 | 9,899,090 | -2.15(-2.74%) |
Oct 10, 2014 | 78.45 | 79.44 | 77.98 | 78.77 | 13,881,670 | +0.51(+0.65%) |
Oct 09, 2014 | 80.38 | 80.50 | 78.14 | 78.26 | 9,557,122 | -2.19(-2.72%) |
Oct 08, 2014 | 79.50 | 80.49 | 78.83 | 80.45 | 7,674,700 | +0.91(+1.15%) |
Oct 07, 2014 | 80.35 | 80.59 | 79.48 | 79.54 | 6,817,133 | -1.32(-1.64%) |
Oct 06, 2014 | 81.08 | 81.43 | 80.42 | 80.87 | 4,437,401 | +0.10(+0.12%) |
Oct 03, 2014 | 80.45 | 81.18 | 79.94 | 80.76 | 8,271,575 | +1.52(+1.91%) |
Oct 02, 2014 | 79.90 | 80.04 | 77.30 | 79.25 | 12,102,701 | -0.64(-0.80%) |