Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 100.33 | 100.55 | 98.63 | 98.71 | 5,252,049 | -1.43(-1.43%) |
Nov 27, 2015 | 100.27 | 101.50 | 99.91 | 100.14 | 1,987,395 | -0.06(-0.06%) |
Nov 25, 2015 | 99.37 | 100.20 | 100.20 | 100.20 | 3,378,965 | +1.07(+1.08%) |
Nov 24, 2015 | 97.54 | 99.36 | 97.26 | 99.13 | 3,705,124 | +0.90(+0.92%) |
Nov 23, 2015 | 98.94 | 100.27 | 98.17 | 98.23 | 4,316,671 | -0.71(-0.72%) |
Nov 20, 2015 | 97.11 | 100.22 | 96.90 | 98.94 | 8,060,799 | +2.05(+2.12%) |
Nov 19, 2015 | 96.15 | 99.58 | 95.99 | 96.89 | 17,962,258 | -5.80(-5.65%) |
Nov 18, 2015 | 100.06 | 102.93 | 99.62 | 102.68 | 3,777,329 | +2.50(+2.50%) |
Nov 17, 2015 | 99.60 | 101.10 | 99.11 | 100.18 | 2,262,409 | +0.50(+0.50%) |
Nov 16, 2015 | 97.12 | 99.96 | 97.03 | 99.68 | 2,792,943 | +2.11(+2.16%) |
Nov 13, 2015 | 98.52 | 98.98 | 97.37 | 97.57 | 4,301,751 | -1.23(-1.25%) |
Nov 12, 2015 | 99.63 | 100.49 | 98.55 | 98.80 | 3,815,032 | -1.51(-1.50%) |
Nov 11, 2015 | 101.90 | 102.34 | 100.14 | 100.31 | 2,710,315 | -1.18(-1.16%) |
Nov 10, 2015 | 100.07 | 101.77 | 99.86 | 101.49 | 3,245,831 | +1.43(+1.43%) |
Nov 09, 2015 | 99.95 | 100.40 | 98.97 | 100.07 | 3,145,302 | -0.48(-0.48%) |
Nov 06, 2015 | 100.92 | 101.41 | 99.85 | 100.55 | 4,689,487 | -1.24(-1.22%) |
Nov 05, 2015 | 100.70 | 102.26 | 99.51 | 101.79 | 4,577,520 | +1.39(+1.39%) |
Nov 04, 2015 | 102.99 | 103.12 | 99.89 | 100.40 | 6,161,636 | -2.65(-2.57%) |
Nov 03, 2015 | 103.49 | 103.74 | 101.81 | 103.04 | 3,148,401 | -0.90(-0.87%) |
Nov 02, 2015 | 103.90 | 105.05 | 103.20 | 103.94 | 4,423,770 | +0.80(+0.77%) |
Oct 30, 2015 | 105.03 | 105.42 | 103.15 | 103.15 | 4,838,991 | -1.69(-1.61%) |
Oct 29, 2015 | 104.91 | 106.56 | 104.66 | 104.84 | 3,719,589 | -0.06(-0.06%) |
Oct 28, 2015 | 104.88 | 105.22 | 101.51 | 104.90 | 5,030,456 | +0.36(+0.34%) |
Oct 27, 2015 | 101.93 | 104.67 | 101.50 | 104.54 | 4,576,949 | +2.49(+2.44%) |
Oct 26, 2015 | 101.52 | 102.47 | 100.71 | 102.05 | 3,856,152 | +0.53(+0.53%) |
Oct 23, 2015 | 100.23 | 102.13 | 99.87 | 101.52 | 6,277,282 | +1.85(+1.85%) |
Oct 22, 2015 | 103.53 | 104.24 | 96.40 | 99.67 | 11,960,819 | -3.77(-3.64%) |
Oct 21, 2015 | 105.70 | 105.79 | 100.95 | 103.44 | 6,096,307 | -2.02(-1.92%) |
Oct 20, 2015 | 105.65 | 106.47 | 104.82 | 105.46 | 3,743,422 | -0.27(-0.26%) |
Oct 19, 2015 | 104.90 | 105.89 | 104.39 | 105.73 | 4,233,043 | +0.66(+0.63%) |
Oct 16, 2015 | 105.84 | 105.84 | 103.85 | 105.08 | 5,042,949 | -0.17(-0.16%) |
Oct 15, 2015 | 104.22 | 105.53 | 101.55 | 105.24 | 9,149,007 | -1.66(-1.56%) |
Oct 14, 2015 | 108.46 | 109.47 | 105.82 | 106.91 | 6,385,398 | -1.68(-1.55%) |
Oct 13, 2015 | 107.86 | 110.34 | 106.48 | 108.59 | 7,599,839 | +1.30(+1.21%) |
Oct 12, 2015 | 104.23 | 107.78 | 103.83 | 107.29 | 6,668,457 | +2.84(+2.72%) |
Oct 09, 2015 | 101.58 | 104.63 | 101.55 | 104.45 | 5,121,303 | +2.79(+2.75%) |
Oct 08, 2015 | 101.97 | 102.41 | 100.63 | 101.66 | 4,163,812 | -0.31(-0.30%) |
Oct 07, 2015 | 101.99 | 102.30 | 100.36 | 101.97 | 4,902,983 | +0.33(+0.33%) |
Oct 06, 2015 | 104.62 | 104.74 | 100.42 | 101.63 | 5,311,918 | -3.15(-3.01%) |
Oct 05, 2015 | 104.80 | 105.39 | 103.45 | 104.79 | 3,986,422 | +0.72(+0.69%) |
Oct 02, 2015 | 100.84 | 104.08 | 100.56 | 104.07 | 4,021,107 | +1.94(+1.90%) |
Oct 01, 2015 | 101.54 | 102.21 | 100.64 | 102.12 | 4,302,831 | +0.53(+0.52%) |
Sep 30, 2015 | 101.06 | 102.40 | 100.61 | 101.60 | 5,296,593 | +1.57(+1.57%) |
Sep 29, 2015 | 98.87 | 100.59 | 97.75 | 100.03 | 5,872,177 | +1.33(+1.35%) |
Sep 28, 2015 | 101.19 | 101.43 | 97.22 | 98.70 | 6,539,231 | -3.21(-3.15%) |
Sep 25, 2015 | 107.00 | 107.20 | 100.92 | 101.91 | 9,203,500 | -4.13(-3.90%) |
Sep 24, 2015 | 107.15 | 107.40 | 104.45 | 106.05 | 5,407,378 | -1.92(-1.78%) |
Sep 23, 2015 | 107.72 | 108.78 | 106.88 | 107.97 | 3,575,356 | +0.31(+0.28%) |
Sep 22, 2015 | 106.35 | 108.41 | 106.35 | 107.66 | 5,214,612 | -0.88(-0.81%) |
Sep 21, 2015 | 108.15 | 108.83 | 106.31 | 108.54 | 3,969,869 | +1.29(+1.20%) |
Sep 18, 2015 | 107.03 | 108.39 | 106.68 | 107.26 | 8,516,364 | -0.69(-0.64%) |
Sep 17, 2015 | 106.41 | 109.58 | 105.88 | 107.95 | 6,240,917 | +1.85(+1.74%) |
Sep 16, 2015 | 105.33 | 106.28 | 104.70 | 106.10 | 3,968,701 | +0.98(+0.93%) |
Sep 15, 2015 | 103.88 | 105.63 | 102.84 | 105.12 | 3,507,890 | +1.95(+1.89%) |
Sep 14, 2015 | 104.24 | 104.66 | 102.60 | 103.17 | 3,067,531 | -0.79(-0.76%) |
Sep 11, 2015 | 101.74 | 104.10 | 101.47 | 103.95 | 4,284,751 | +1.69(+1.65%) |
Sep 10, 2015 | 100.58 | 103.29 | 100.48 | 102.26 | 6,309,249 | +1.48(+1.47%) |
Sep 09, 2015 | 102.72 | 103.10 | 100.56 | 100.78 | 4,285,908 | -0.45(-0.44%) |
Sep 08, 2015 | 99.52 | 101.33 | 99.12 | 101.23 | 4,576,382 | +3.25(+3.32%) |
Sep 04, 2015 | 98.10 | 97.98 | 97.98 | 97.98 | 3,893,237 | -1.42(-1.43%) |
Sep 03, 2015 | 100.05 | 101.08 | 98.94 | 99.40 | 3,597,551 | -0.21(-0.21%) |
Sep 02, 2015 | 99.26 | 99.93 | 98.13 | 99.61 | 5,185,896 | +1.40(+1.42%) |
Sep 01, 2015 | 98.85 | 99.59 | 97.72 | 98.21 | 5,341,883 | -2.68(-2.65%) |
Aug 31, 2015 | 102.21 | 103.58 | 100.42 | 100.89 | 4,686,707 | -1.38(-1.35%) |
Aug 28, 2015 | 102.36 | 102.76 | 101.15 | 102.27 | 3,822,398 | -0.43(-0.42%) |
Aug 27, 2015 | 100.50 | 102.75 | 100.25 | 102.69 | 6,631,496 | +3.76(+3.80%) |
Aug 26, 2015 | 98.15 | 99.26 | 96.16 | 98.94 | 8,604,270 | +3.03(+3.16%) |
Aug 25, 2015 | 98.54 | 99.92 | 95.75 | 95.90 | 9,299,821 | -0.39(-0.41%) |
Aug 24, 2015 | 96.67 | 100.27 | 82.84 | 96.29 | 10,120,237 | -5.10(-5.03%) |
Aug 21, 2015 | 103.11 | 103.59 | 101.16 | 101.40 | 6,453,959 | -3.06(-2.93%) |
Aug 20, 2015 | 106.59 | 106.75 | 104.46 | 104.46 | 3,671,369 | -2.99(-2.78%) |
Aug 19, 2015 | 108.75 | 108.99 | 107.12 | 107.45 | 3,912,262 | -1.99(-1.82%) |
Aug 18, 2015 | 108.02 | 110.06 | 107.97 | 109.44 | 4,747,928 | +1.47(+1.36%) |
Aug 17, 2015 | 104.99 | 108.08 | 104.90 | 107.97 | 3,385,094 | +2.44(+2.31%) |
Aug 14, 2015 | 105.14 | 105.67 | 104.87 | 105.53 | 2,340,042 | +0.44(+0.41%) |
Aug 13, 2015 | 105.80 | 106.38 | 104.89 | 105.09 | 3,730,934 | -0.59(-0.56%) |
Aug 12, 2015 | 105.74 | 106.19 | 103.81 | 105.69 | 3,498,079 | -0.92(-0.87%) |
Aug 11, 2015 | 105.75 | 107.27 | 105.75 | 106.61 | 3,160,516 | -0.19(-0.18%) |
Aug 10, 2015 | 106.82 | 107.55 | 106.33 | 106.80 | 2,843,981 | +0.58(+0.54%) |
Aug 07, 2015 | 106.13 | 106.26 | 104.87 | 106.23 | 2,610,419 | -0.19(-0.18%) |
Aug 06, 2015 | 108.45 | 108.69 | 106.21 | 106.42 | 3,457,434 | -1.64(-1.52%) |
Aug 05, 2015 | 106.17 | 108.34 | 106.17 | 108.06 | 4,394,430 | +2.69(+2.55%) |
Aug 04, 2015 | 106.02 | 106.06 | 104.84 | 105.37 | 2,356,769 | -0.04(-0.04%) |
Aug 03, 2015 | 106.04 | 106.53 | 104.76 | 105.42 | 2,914,280 | -0.45(-0.42%) |
Jul 31, 2015 | 105.05 | 107.01 | 105.05 | 105.86 | 4,120,393 | +0.73(+0.70%) |
Jul 30, 2015 | 105.63 | 106.31 | 104.25 | 105.13 | 4,280,319 | -0.84(-0.79%) |
Jul 29, 2015 | 106.23 | 106.48 | 105.18 | 105.97 | 4,500,447 | +0.00(+0.00%) |
Jul 28, 2015 | 103.54 | 106.01 | 103.33 | 105.97 | 5,982,623 | +3.17(+3.09%) |
Jul 27, 2015 | 102.79 | 102.97 | 101.73 | 102.79 | 4,302,760 | -0.05(-0.05%) |
Jul 24, 2015 | 103.87 | 104.40 | 102.53 | 102.84 | 4,404,323 | -1.21(-1.16%) |
Jul 23, 2015 | 106.06 | 106.11 | 103.56 | 104.06 | 5,614,687 | -1.12(-1.06%) |
Jul 22, 2015 | 105.49 | 105.72 | 104.71 | 105.17 | 3,882,854 | -0.22(-0.21%) |
Jul 21, 2015 | 106.88 | 107.01 | 104.94 | 105.39 | 4,861,234 | -1.56(-1.46%) |
Jul 20, 2015 | 108.17 | 108.32 | 106.67 | 106.95 | 3,669,428 | -1.05(-0.97%) |
Jul 17, 2015 | 108.74 | 108.98 | 107.87 | 108.00 | 4,246,273 | -0.94(-0.86%) |
Jul 16, 2015 | 109.37 | 109.44 | 106.47 | 108.94 | 8,275,866 | -0.81(-0.74%) |
Jul 15, 2015 | 108.96 | 109.92 | 107.96 | 109.75 | 5,810,270 | +0.75(+0.69%) |
Jul 14, 2015 | 106.54 | 109.17 | 106.38 | 109.00 | 4,807,792 | +2.22(+2.08%) |
Jul 13, 2015 | 107.34 | 107.91 | 106.22 | 106.78 | 4,319,382 | +0.26(+0.25%) |
Jul 10, 2015 | 105.50 | 107.04 | 105.25 | 106.52 | 4,625,551 | +2.45(+2.36%) |
Jul 09, 2015 | 104.67 | 105.13 | 104.04 | 104.06 | 3,802,349 | +0.49(+0.47%) |
Jul 08, 2015 | 103.81 | 104.63 | 103.24 | 103.58 | 4,598,172 | -1.67(-1.59%) |
Jul 07, 2015 | 106.70 | 107.08 | 102.73 | 105.25 | 7,426,842 | -1.27(-1.20%) |
Jul 06, 2015 | 104.29 | 107.34 | 104.00 | 106.52 | 7,480,329 | +0.30(+0.29%) |
Jul 02, 2015 | 107.97 | 106.22 | 106.22 | 106.22 | 4,222,824 | -1.37(-1.27%) |
Jul 01, 2015 | 107.21 | 107.82 | 106.58 | 107.59 | 3,749,223 | +1.20(+1.13%) |
Jun 30, 2015 | 106.75 | 107.20 | 105.51 | 106.38 | 5,713,977 | +0.71(+0.67%) |
Jun 29, 2015 | 106.42 | 107.28 | 105.61 | 105.68 | 4,132,987 | -1.80(-1.67%) |
Jun 26, 2015 | 107.94 | 108.22 | 107.02 | 107.47 | 18,759,436 | +0.80(+0.75%) |
Jun 25, 2015 | 104.27 | 107.61 | 104.20 | 106.67 | 7,048,384 | +2.76(+2.65%) |
Jun 24, 2015 | 107.08 | 107.26 | 103.85 | 103.92 | 5,332,516 | -3.11(-2.91%) |
Jun 23, 2015 | 105.83 | 107.06 | 105.53 | 107.03 | 5,723,411 | +2.17(+2.07%) |
Jun 22, 2015 | 106.06 | 106.58 | 104.59 | 104.86 | 5,084,947 | -0.07(-0.07%) |
Jun 19, 2015 | 105.21 | 105.41 | 104.55 | 104.93 | 4,792,052 | -0.49(-0.46%) |
Jun 18, 2015 | 104.98 | 105.84 | 104.57 | 105.42 | 3,988,901 | +1.00(+0.96%) |
Jun 17, 2015 | 106.30 | 106.56 | 103.91 | 104.41 | 5,511,358 | -1.58(-1.49%) |
Jun 16, 2015 | 103.89 | 106.54 | 103.77 | 105.99 | 8,290,555 | +2.24(+2.16%) |
Jun 15, 2015 | 101.88 | 105.41 | 101.15 | 103.75 | 7,809,040 | +1.16(+1.13%) |
Jun 12, 2015 | 103.63 | 103.77 | 102.46 | 102.59 | 3,528,238 | -1.46(-1.40%) |
Jun 11, 2015 | 103.25 | 104.59 | 103.09 | 104.05 | 4,375,696 | +1.11(+1.08%) |
Jun 10, 2015 | 101.62 | 103.23 | 101.36 | 102.94 | 4,613,978 | +1.35(+1.33%) |
Jun 09, 2015 | 101.53 | 101.92 | 100.54 | 101.58 | 3,509,455 | +0.07(+0.07%) |
Jun 08, 2015 | 101.06 | 102.17 | 101.00 | 101.52 | 3,767,330 | +0.33(+0.33%) |
Jun 05, 2015 | 101.01 | 101.38 | 100.17 | 101.19 | 3,137,622 | -0.11(-0.10%) |
Jun 04, 2015 | 102.39 | 102.44 | 100.75 | 101.29 | 3,800,779 | -1.48(-1.44%) |
Jun 03, 2015 | 102.46 | 103.32 | 101.99 | 102.77 | 3,959,407 | +0.52(+0.51%) |
Jun 02, 2015 | 103.76 | 103.92 | 101.95 | 102.25 | 4,859,334 | -1.83(-1.76%) |
Jun 01, 2015 | 104.67 | 104.69 | 103.11 | 104.08 | 4,464,244 | -0.30(-0.29%) |
May 29, 2015 | 104.25 | 105.61 | 102.24 | 104.38 | 6,932,832 | +0.51(+0.49%) |
May 28, 2015 | 103.60 | 104.04 | 102.71 | 103.87 | 3,309,409 | +0.15(+0.14%) |
May 27, 2015 | 103.23 | 104.07 | 102.69 | 103.72 | 3,325,554 | +1.05(+1.02%) |
May 26, 2015 | 103.52 | 103.84 | 102.20 | 102.67 | 3,471,649 | -1.17(-1.13%) |
May 22, 2015 | 104.46 | 103.84 | 103.84 | 103.84 | 3,392,638 | -0.75(-0.72%) |
May 21, 2015 | 104.86 | 104.93 | 104.24 | 104.60 | 3,435,911 | -0.68(-0.64%) |
May 20, 2015 | 104.83 | 105.81 | 104.22 | 105.28 | 3,891,607 | +0.60(+0.57%) |
May 19, 2015 | 104.04 | 105.18 | 103.93 | 104.68 | 4,093,936 | +0.65(+0.63%) |
May 18, 2015 | 103.52 | 104.18 | 103.19 | 104.03 | 3,252,949 | +0.41(+0.39%) |
May 15, 2015 | 103.14 | 103.63 | 102.73 | 103.62 | 3,551,455 | +0.70(+0.68%) |
May 14, 2015 | 101.75 | 103.00 | 101.43 | 102.92 | 5,494,833 | +2.32(+2.30%) |
May 13, 2015 | 99.53 | 100.99 | 99.53 | 100.60 | 4,223,868 | +1.06(+1.06%) |
May 12, 2015 | 99.19 | 99.93 | 98.84 | 99.54 | 4,427,571 | -0.11(-0.11%) |
May 11, 2015 | 100.39 | 100.54 | 99.61 | 99.66 | 3,888,409 | -0.79(-0.79%) |
May 08, 2015 | 100.66 | 101.24 | 99.90 | 100.45 | 3,530,940 | +0.80(+0.80%) |
May 07, 2015 | 98.25 | 99.98 | 98.22 | 99.65 | 3,800,620 | +1.10(+1.12%) |
May 06, 2015 | 98.99 | 99.41 | 97.85 | 98.55 | 3,880,795 | +0.10(+0.11%) |
May 05, 2015 | 98.94 | 99.23 | 98.13 | 98.44 | 4,561,006 | -1.03(-1.04%) |
May 04, 2015 | 98.73 | 99.79 | 98.51 | 99.47 | 4,066,726 | +1.18(+1.20%) |
May 01, 2015 | 97.50 | 98.69 | 97.03 | 98.29 | 6,685,382 | +1.56(+1.62%) |
Apr 30, 2015 | 98.58 | 99.28 | 96.49 | 96.73 | 7,721,871 | -1.92(-1.95%) |
Apr 29, 2015 | 100.92 | 101.87 | 97.29 | 98.65 | 8,202,707 | -3.46(-3.38%) |
Apr 28, 2015 | 101.50 | 102.24 | 99.23 | 102.11 | 4,773,205 | +1.17(+1.16%) |
Apr 27, 2015 | 103.49 | 103.69 | 100.79 | 100.93 | 5,958,739 | -2.13(-2.06%) |
Apr 24, 2015 | 102.70 | 103.41 | 102.48 | 103.06 | 3,615,278 | +0.37(+0.36%) |
Apr 23, 2015 | 102.01 | 102.97 | 101.56 | 102.69 | 3,736,228 | +0.39(+0.38%) |
Apr 22, 2015 | 103.80 | 104.15 | 101.74 | 102.30 | 4,429,977 | -1.28(-1.23%) |
Apr 21, 2015 | 103.33 | 103.88 | 103.12 | 103.57 | 3,892,332 | +0.61(+0.59%) |
Apr 20, 2015 | 104.07 | 104.48 | 102.52 | 102.97 | 5,356,348 | -0.11(-0.11%) |
Apr 17, 2015 | 105.07 | 105.11 | 102.24 | 103.08 | 5,055,686 | -2.51(-2.38%) |
Apr 16, 2015 | 105.87 | 106.21 | 104.65 | 105.59 | 8,139,829 | +3.72(+3.65%) |
Apr 15, 2015 | 104.53 | 104.84 | 101.20 | 101.87 | 8,451,528 | -2.26(-2.17%) |
Apr 14, 2015 | 103.62 | 104.36 | 102.91 | 104.13 | 3,695,422 | +0.48(+0.46%) |
Apr 13, 2015 | 105.07 | 105.34 | 103.44 | 103.65 | 4,561,375 | +0.32(+0.31%) |
Apr 10, 2015 | 102.94 | 103.42 | 102.44 | 103.33 | 2,571,132 | +0.39(+0.38%) |
Apr 09, 2015 | 102.31 | 103.12 | 102.11 | 102.94 | 2,588,014 | +0.31(+0.30%) |
Apr 08, 2015 | 102.27 | 103.19 | 102.00 | 102.63 | 3,025,331 | +0.73(+0.72%) |
Apr 07, 2015 | 103.72 | 104.05 | 101.83 | 101.90 | 2,911,678 | -0.30(-0.30%) |
Apr 06, 2015 | 100.74 | 102.91 | 100.68 | 102.20 | 2,930,620 | +0.29(+0.29%) |
Apr 02, 2015 | 102.11 | 101.91 | 101.91 | 101.91 | 2,875,778 | -0.08(-0.08%) |
Apr 01, 2015 | 103.78 | 103.78 | 101.19 | 101.98 | 5,557,941 | -0.73(-0.71%) |
Mar 31, 2015 | 104.89 | 105.01 | 102.65 | 102.71 | 5,266,521 | -2.35(-2.24%) |
Mar 30, 2015 | 106.21 | 107.46 | 104.66 | 105.07 | 5,963,630 | +2.60(+2.53%) |
Mar 27, 2015 | 100.78 | 102.65 | 100.74 | 102.47 | 3,004,102 | +1.53(+1.51%) |
Mar 26, 2015 | 100.79 | 101.78 | 99.51 | 100.94 | 3,289,570 | -0.25(-0.25%) |
Mar 25, 2015 | 103.20 | 103.98 | 101.17 | 101.19 | 3,898,896 | -1.37(-1.34%) |
Mar 24, 2015 | 103.24 | 103.89 | 102.53 | 102.57 | 3,517,924 | -0.80(-0.77%) |
Mar 23, 2015 | 103.75 | 104.61 | 102.97 | 103.36 | 5,270,550 | -0.09(-0.08%) |
Mar 20, 2015 | 105.37 | 105.53 | 103.33 | 103.45 | 8,286,935 | -1.41(-1.34%) |
Mar 19, 2015 | 104.20 | 105.15 | 104.04 | 104.86 | 4,644,001 | +0.69(+0.67%) |
Mar 18, 2015 | 101.97 | 104.65 | 101.36 | 104.16 | 6,372,663 | +2.05(+2.01%) |
Mar 17, 2015 | 102.53 | 102.58 | 101.52 | 102.11 | 3,804,488 | -0.80(-0.78%) |
Mar 16, 2015 | 100.72 | 103.06 | 100.62 | 102.91 | 5,403,716 | +2.84(+2.84%) |
Mar 13, 2015 | 99.37 | 100.20 | 98.58 | 100.07 | 3,531,902 | +0.32(+0.32%) |
Mar 12, 2015 | 98.40 | 99.90 | 98.25 | 99.75 | 3,752,735 | +1.88(+1.92%) |
Mar 11, 2015 | 98.03 | 98.63 | 97.81 | 97.88 | 2,986,985 | +0.55(+0.57%) |
Mar 10, 2015 | 98.88 | 99.01 | 97.33 | 97.33 | 4,573,218 | -2.11(-2.12%) |
Mar 09, 2015 | 97.77 | 99.49 | 97.68 | 99.44 | 4,555,018 | +1.75(+1.79%) |
Mar 06, 2015 | 99.66 | 99.66 | 97.45 | 97.69 | 3,693,967 | -1.65(-1.66%) |
Mar 05, 2015 | 98.72 | 100.15 | 98.72 | 99.34 | 3,398,803 | +0.84(+0.85%) |
Mar 04, 2015 | 97.14 | 98.63 | 97.67 | 98.50 | 3,675,579 | +0.83(+0.85%) |
Mar 03, 2015 | 98.62 | 99.08 | 97.24 | 97.67 | 3,655,713 | -1.33(-1.35%) |
Mar 02, 2015 | 98.34 | 99.39 | 98.44 | 99.00 | 3,411,248 | +0.67(+0.68%) |
Feb 27, 2015 | 98.46 | 98.87 | 98.15 | 98.34 | 4,640,901 | -0.03(-0.03%) |
Feb 26, 2015 | 99.01 | 99.20 | 98.11 | 98.36 | 3,613,029 | -0.34(-0.34%) |
Feb 25, 2015 | 100.23 | 100.23 | 98.42 | 98.70 | 4,443,957 | -1.19(-1.20%) |
Feb 24, 2015 | 100.61 | 100.89 | 99.80 | 99.90 | 4,139,641 | -0.84(-0.83%) |
Feb 23, 2015 | 97.78 | 100.81 | 97.66 | 100.74 | 8,157,807 | +3.27(+3.36%) |
Feb 20, 2015 | 95.16 | 97.64 | 94.71 | 97.46 | 5,369,687 | +2.24(+2.35%) |
Feb 19, 2015 | 94.80 | 95.51 | 94.71 | 95.22 | 3,090,640 | +0.23(+0.24%) |
Feb 18, 2015 | 94.99 | 95.39 | 94.29 | 95.00 | 3,418,582 | +0.01(+0.01%) |
Feb 17, 2015 | 94.63 | 94.99 | 93.92 | 94.99 | 3,963,567 | +0.28(+0.29%) |
Feb 13, 2015 | 94.93 | 94.71 | 94.71 | 94.71 | 4,307,243 | -0.35(-0.36%) |
Feb 12, 2015 | 95.80 | 95.87 | 94.18 | 95.06 | 3,903,181 | -0.01(-0.01%) |
Feb 11, 2015 | 94.10 | 95.25 | 93.79 | 95.07 | 4,389,026 | +0.76(+0.81%) |
Feb 10, 2015 | 92.83 | 94.73 | 92.71 | 94.31 | 6,282,889 | +2.15(+2.33%) |
Feb 09, 2015 | 92.54 | 92.81 | 91.98 | 92.16 | 4,497,133 | -0.96(-1.03%) |
Feb 06, 2015 | 93.98 | 94.68 | 92.77 | 93.12 | 4,230,767 | -1.06(-1.12%) |
Feb 05, 2015 | 93.74 | 95.03 | 93.74 | 94.18 | 3,803,308 | +0.78(+0.83%) |
Feb 04, 2015 | 92.45 | 94.11 | 92.38 | 93.40 | 5,510,186 | +0.10(+0.10%) |
Feb 03, 2015 | 92.90 | 93.47 | 92.19 | 93.30 | 4,844,576 | +0.45(+0.48%) |
Feb 02, 2015 | 92.37 | 92.89 | 90.93 | 92.85 | 5,381,006 | +0.90(+0.98%) |
Jan 30, 2015 | 94.00 | 94.67 | 91.86 | 91.95 | 6,236,767 | -2.72(-2.87%) |
Jan 29, 2015 | 93.60 | 94.83 | 92.38 | 94.67 | 5,674,618 | +0.80(+0.86%) |
Jan 28, 2015 | 95.69 | 95.96 | 93.86 | 93.86 | 7,665,068 | -1.34(-1.41%) |
Jan 27, 2015 | 96.02 | 96.28 | 95.13 | 95.21 | 5,451,961 | -1.38(-1.43%) |
Jan 26, 2015 | 96.93 | 96.93 | 95.85 | 96.59 | 4,857,053 | -0.34(-0.35%) |
Jan 23, 2015 | 98.35 | 98.94 | 96.93 | 96.93 | 6,073,272 | -1.60(-1.62%) |
Jan 22, 2015 | 94.98 | 98.76 | 94.62 | 98.53 | 9,307,553 | +3.92(+4.14%) |
Jan 21, 2015 | 92.19 | 94.72 | 91.41 | 94.61 | 9,583,116 | +3.20(+3.50%) |
Jan 20, 2015 | 91.91 | 92.06 | 90.43 | 91.41 | 7,541,041 | -0.13(-0.14%) |
Jan 16, 2015 | 90.44 | 91.74 | 89.70 | 91.54 | 6,985,524 | +1.13(+1.25%) |
Jan 15, 2015 | 89.62 | 90.51 | 89.25 | 90.40 | 6,715,667 | +0.98(+1.09%) |
Jan 14, 2015 | 87.94 | 89.55 | 87.56 | 89.42 | 5,460,391 | +0.22(+0.25%) |
Jan 13, 2015 | 89.95 | 91.39 | 88.14 | 89.20 | 4,456,130 | +0.45(+0.51%) |
Jan 12, 2015 | 89.86 | 90.00 | 88.20 | 88.75 | 3,526,059 | -1.01(-1.13%) |
Jan 09, 2015 | 90.37 | 90.55 | 89.05 | 89.76 | 3,925,891 | -0.85(-0.94%) |
Jan 08, 2015 | 87.90 | 90.85 | 87.17 | 90.61 | 6,177,460 | +4.13(+4.77%) |
Jan 07, 2015 | 85.64 | 86.80 | 85.61 | 86.48 | 3,727,395 | +0.87(+1.02%) |
Jan 06, 2015 | 86.40 | 86.66 | 85.21 | 85.61 | 4,007,615 | -0.17(-0.20%) |
Jan 05, 2015 | 86.80 | 86.93 | 85.46 | 85.78 | 5,406,609 | -1.44(-1.65%) |
Jan 02, 2015 | 87.84 | 88.81 | 86.55 | 87.22 | 3,547,479 | -0.27(-0.31%) |
Dec 31, 2014 | 89.24 | 87.49 | 87.49 | 87.49 | 2,673,712 | -1.52(-1.71%) |
Dec 30, 2014 | 88.49 | 89.19 | 88.49 | 89.01 | 2,042,437 | +0.45(+0.51%) |
Dec 29, 2014 | 88.60 | 89.15 | 88.13 | 88.56 | 1,973,679 | -0.19(-0.21%) |
Dec 26, 2014 | 88.78 | 89.14 | 88.41 | 88.75 | 2,334,013 | -0.11(-0.13%) |
Dec 24, 2014 | 89.14 | 88.86 | 88.86 | 88.86 | 1,098,534 | -0.15(-0.17%) |
Dec 23, 2014 | 89.76 | 89.94 | 88.65 | 89.01 | 3,508,377 | -0.16(-0.18%) |
Dec 22, 2014 | 88.78 | 89.35 | 88.68 | 89.17 | 2,766,675 | +0.48(+0.54%) |
Dec 19, 2014 | 88.27 | 90.00 | 88.27 | 88.70 | 9,228,415 | +0.22(+0.24%) |
Dec 18, 2014 | 86.78 | 88.50 | 86.46 | 88.48 | 5,401,988 | +2.68(+3.13%) |
Dec 17, 2014 | 83.56 | 86.33 | 83.23 | 85.80 | 7,189,855 | +2.85(+3.43%) |
Dec 16, 2014 | 84.51 | 85.49 | 82.86 | 82.95 | 5,597,002 | -2.09(-2.46%) |
Dec 15, 2014 | 85.50 | 86.33 | 84.30 | 85.05 | 4,194,050 | -0.42(-0.50%) |
Dec 12, 2014 | 86.18 | 86.90 | 85.41 | 85.47 | 3,566,406 | -0.84(-0.97%) |
Dec 11, 2014 | 86.01 | 87.12 | 85.88 | 86.31 | 3,397,831 | +0.55(+0.65%) |
Dec 10, 2014 | 87.21 | 87.43 | 85.68 | 85.76 | 4,516,454 | -1.67(-1.91%) |
Dec 09, 2014 | 85.71 | 87.49 | 85.46 | 87.43 | 4,362,953 | +0.95(+1.10%) |
Dec 08, 2014 | 86.82 | 87.32 | 86.23 | 86.47 | 3,565,667 | -0.35(-0.41%) |
Dec 05, 2014 | 86.38 | 87.16 | 86.27 | 86.83 | 3,587,657 | +0.57(+0.66%) |
Dec 04, 2014 | 87.27 | 87.35 | 86.04 | 86.26 | 4,725,748 | -0.98(-1.12%) |
Dec 03, 2014 | 86.44 | 87.69 | 86.28 | 87.23 | 7,728,967 | +1.16(+1.35%) |
Dec 02, 2014 | 85.36 | 86.22 | 84.67 | 86.07 | 6,139,373 | +0.66(+0.78%) |