Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 111.08 | 112.30 | 109.41 | 111.10 | 918,036 | +0.92(+0.84%) |
Nov 27, 2015 | 111.31 | 112.52 | 109.15 | 110.18 | 382,813 | -2.49(-2.21%) |
Nov 25, 2015 | 112.55 | 112.67 | 112.67 | 112.67 | 826,899 | -1.24(-1.09%) |
Nov 24, 2015 | 111.72 | 114.97 | 111.07 | 113.91 | 1,429,247 | +3.22(+2.91%) |
Nov 23, 2015 | 107.05 | 111.49 | 106.03 | 110.69 | 1,221,971 | +3.34(+3.11%) |
Nov 20, 2015 | 107.94 | 108.76 | 106.22 | 107.35 | 892,345 | -0.30(-0.28%) |
Nov 19, 2015 | 109.62 | 110.91 | 106.03 | 107.65 | 901,446 | -3.09(-2.79%) |
Nov 18, 2015 | 109.95 | 111.23 | 107.69 | 110.74 | 734,327 | +1.97(+1.81%) |
Nov 17, 2015 | 108.52 | 110.43 | 106.50 | 108.77 | 755,098 | -0.80(-0.73%) |
Nov 16, 2015 | 105.51 | 109.70 | 104.85 | 109.57 | 918,176 | +4.36(+4.14%) |
Nov 13, 2015 | 104.97 | 106.09 | 103.06 | 105.21 | 1,058,778 | +0.08(+0.08%) |
Nov 12, 2015 | 104.92 | 107.20 | 104.32 | 105.13 | 1,337,695 | -2.69(-2.49%) |
Nov 11, 2015 | 109.77 | 109.93 | 106.72 | 107.82 | 1,245,277 | -1.98(-1.80%) |
Nov 10, 2015 | 108.74 | 110.94 | 107.75 | 109.80 | 783,440 | +0.40(+0.37%) |
Nov 09, 2015 | 110.19 | 111.87 | 109.00 | 109.39 | 1,047,761 | -0.38(-0.35%) |
Nov 06, 2015 | 107.42 | 111.03 | 106.60 | 109.78 | 1,238,458 | +1.70(+1.57%) |
Nov 05, 2015 | 107.84 | 111.20 | 107.05 | 108.08 | 1,490,476 | -2.48(-2.24%) |
Nov 04, 2015 | 112.54 | 116.44 | 108.17 | 110.56 | 1,693,174 | -1.98(-1.76%) |
Nov 03, 2015 | 110.58 | 115.27 | 109.89 | 112.54 | 1,887,872 | +3.19(+2.92%) |
Nov 02, 2015 | 110.15 | 110.84 | 109.04 | 109.35 | 1,331,679 | -0.71(-0.64%) |
Oct 30, 2015 | 110.19 | 111.06 | 107.05 | 110.06 | 1,064,211 | +0.23(+0.21%) |
Oct 29, 2015 | 108.23 | 111.37 | 108.15 | 109.82 | 1,165,937 | +1.19(+1.10%) |
Oct 28, 2015 | 105.95 | 109.68 | 104.06 | 108.63 | 1,241,511 | +3.30(+3.13%) |
Oct 27, 2015 | 104.28 | 105.54 | 102.03 | 105.33 | 1,307,671 | -1.08(-1.02%) |
Oct 26, 2015 | 108.93 | 109.00 | 106.11 | 106.41 | 939,222 | -2.68(-2.46%) |
Oct 23, 2015 | 108.73 | 110.66 | 107.59 | 109.10 | 986,920 | -0.74(-0.67%) |
Oct 22, 2015 | 107.77 | 110.08 | 107.12 | 109.83 | 1,027,086 | +2.80(+2.61%) |
Oct 21, 2015 | 107.22 | 107.95 | 105.95 | 107.04 | 1,115,058 | -0.89(-0.83%) |
Oct 20, 2015 | 108.39 | 109.82 | 107.33 | 107.93 | 1,198,203 | -0.70(-0.64%) |
Oct 19, 2015 | 112.92 | 113.70 | 107.43 | 108.63 | 1,655,661 | -5.99(-5.23%) |
Oct 16, 2015 | 114.16 | 115.45 | 113.14 | 114.62 | 1,277,627 | +1.01(+0.89%) |
Oct 15, 2015 | 111.31 | 113.84 | 110.76 | 113.62 | 1,009,715 | +1.75(+1.57%) |
Oct 14, 2015 | 110.61 | 112.25 | 109.57 | 111.87 | 957,952 | +1.18(+1.07%) |
Oct 13, 2015 | 112.40 | 114.50 | 110.29 | 110.68 | 1,201,730 | -2.62(-2.31%) |
Oct 12, 2015 | 113.95 | 114.08 | 110.92 | 113.30 | 1,378,514 | -0.96(-0.84%) |
Oct 09, 2015 | 113.81 | 115.13 | 111.61 | 114.26 | 1,963,391 | +0.34(+0.30%) |
Oct 08, 2015 | 109.12 | 114.82 | 108.47 | 113.92 | 2,359,041 | +4.22(+3.85%) |
Oct 07, 2015 | 107.63 | 109.88 | 104.88 | 109.69 | 2,748,478 | +3.88(+3.66%) |
Oct 06, 2015 | 104.43 | 108.05 | 103.38 | 105.82 | 2,405,981 | +1.28(+1.22%) |
Oct 05, 2015 | 103.39 | 105.83 | 102.74 | 104.54 | 1,396,560 | +2.87(+2.82%) |
Oct 02, 2015 | 95.70 | 101.91 | 94.73 | 101.67 | 1,284,335 | +4.93(+5.10%) |
Oct 01, 2015 | 97.34 | 99.08 | 95.73 | 96.74 | 1,560,488 | +1.20(+1.26%) |
Sep 30, 2015 | 93.88 | 96.59 | 92.87 | 95.53 | 1,392,564 | +2.75(+2.96%) |
Sep 29, 2015 | 91.51 | 93.38 | 90.64 | 92.78 | 1,300,637 | +1.73(+1.90%) |
Sep 28, 2015 | 93.80 | 94.17 | 90.86 | 91.05 | 1,080,010 | -3.91(-4.11%) |
Sep 25, 2015 | 96.58 | 96.79 | 94.03 | 94.96 | 636,485 | -0.56(-0.59%) |
Sep 24, 2015 | 94.12 | 96.02 | 93.08 | 95.51 | 925,741 | +0.52(+0.55%) |
Sep 23, 2015 | 96.91 | 97.54 | 94.71 | 94.99 | 613,635 | -1.63(-1.69%) |
Sep 22, 2015 | 95.10 | 98.22 | 94.79 | 96.62 | 833,014 | +0.06(+0.06%) |
Sep 21, 2015 | 97.79 | 97.88 | 95.82 | 96.57 | 944,818 | -0.35(-0.37%) |
Sep 18, 2015 | 99.48 | 100.21 | 96.64 | 96.92 | 1,678,555 | -4.69(-4.61%) |
Sep 17, 2015 | 101.92 | 104.03 | 100.92 | 101.61 | 1,314,149 | -0.24(-0.24%) |
Sep 16, 2015 | 99.03 | 102.25 | 98.41 | 101.85 | 1,275,434 | +3.94(+4.03%) |
Sep 15, 2015 | 97.44 | 98.29 | 96.34 | 97.91 | 943,814 | +0.95(+0.98%) |
Sep 14, 2015 | 98.43 | 98.64 | 95.10 | 96.96 | 1,171,388 | -1.85(-1.87%) |
Sep 11, 2015 | 98.73 | 99.83 | 95.93 | 98.81 | 1,448,342 | -2.54(-2.50%) |
Sep 10, 2015 | 100.67 | 101.61 | 98.33 | 101.34 | 955,324 | +0.75(+0.75%) |
Sep 09, 2015 | 103.29 | 105.19 | 100.25 | 100.59 | 1,475,754 | -2.49(-2.41%) |
Sep 08, 2015 | 101.47 | 103.14 | 99.13 | 103.08 | 1,110,566 | +3.07(+3.07%) |
Sep 04, 2015 | 99.54 | 100.01 | 100.01 | 100.01 | 1,212,919 | -0.85(-0.84%) |
Sep 03, 2015 | 101.30 | 104.08 | 99.72 | 100.86 | 1,127,069 | +0.20(+0.20%) |
Sep 02, 2015 | 100.06 | 101.14 | 97.27 | 100.65 | 1,311,295 | +2.20(+2.23%) |
Sep 01, 2015 | 99.84 | 102.43 | 97.53 | 98.45 | 1,327,694 | -4.57(-4.43%) |
Aug 31, 2015 | 98.73 | 103.77 | 97.58 | 103.02 | 1,443,449 | +2.57(+2.56%) |
Aug 28, 2015 | 97.73 | 102.81 | 97.73 | 100.45 | 1,649,066 | +2.44(+2.49%) |
Aug 27, 2015 | 96.58 | 100.01 | 95.20 | 98.00 | 2,193,769 | +3.84(+4.08%) |
Aug 26, 2015 | 94.44 | 94.96 | 92.04 | 94.16 | 1,573,440 | +1.70(+1.83%) |
Aug 25, 2015 | 94.99 | 95.37 | 92.46 | 92.47 | 1,825,284 | +0.24(+0.26%) |
Aug 24, 2015 | 93.24 | 97.94 | 91.33 | 92.22 | 2,503,461 | -7.06(-7.11%) |
Aug 21, 2015 | 102.14 | 102.53 | 99.28 | 99.28 | 1,350,390 | -3.00(-2.94%) |
Aug 20, 2015 | 104.67 | 105.26 | 101.56 | 102.28 | 1,619,694 | -2.49(-2.38%) |
Aug 19, 2015 | 108.33 | 108.41 | 103.72 | 104.77 | 1,486,763 | -4.57(-4.18%) |
Aug 18, 2015 | 107.38 | 109.39 | 106.64 | 109.34 | 959,159 | +1.87(+1.74%) |
Aug 17, 2015 | 107.76 | 108.43 | 106.55 | 107.47 | 981,298 | -0.99(-0.91%) |
Aug 14, 2015 | 107.71 | 108.96 | 106.50 | 108.45 | 1,196,445 | +0.92(+0.86%) |
Aug 13, 2015 | 109.53 | 110.14 | 106.59 | 107.53 | 1,769,310 | -3.22(-2.90%) |
Aug 12, 2015 | 106.95 | 110.81 | 106.12 | 110.75 | 2,206,374 | +4.09(+3.84%) |
Aug 11, 2015 | 104.04 | 106.80 | 104.04 | 106.66 | 1,628,718 | -0.29(-0.27%) |
Aug 10, 2015 | 103.83 | 107.47 | 103.80 | 106.94 | 1,435,183 | +3.70(+3.58%) |
Aug 07, 2015 | 104.40 | 106.45 | 102.82 | 103.25 | 1,441,695 | -1.81(-1.72%) |
Aug 06, 2015 | 99.86 | 105.73 | 99.14 | 105.05 | 2,152,987 | +4.40(+4.37%) |
Aug 05, 2015 | 98.44 | 104.46 | 98.21 | 100.65 | 2,945,995 | +3.52(+3.62%) |
Aug 04, 2015 | 96.22 | 98.89 | 95.61 | 97.13 | 1,666,610 | +1.81(+1.89%) |
Aug 03, 2015 | 95.96 | 97.16 | 94.30 | 95.33 | 1,134,721 | -1.60(-1.65%) |
Jul 31, 2015 | 97.99 | 98.85 | 96.71 | 96.93 | 926,546 | -1.54(-1.56%) |
Jul 30, 2015 | 97.84 | 99.82 | 97.22 | 98.46 | 1,008,050 | -0.03(-0.03%) |
Jul 29, 2015 | 94.94 | 98.70 | 94.26 | 98.49 | 1,408,424 | +3.17(+3.33%) |
Jul 28, 2015 | 93.41 | 96.63 | 92.10 | 95.32 | 1,385,309 | +2.27(+2.44%) |
Jul 27, 2015 | 94.44 | 95.09 | 92.70 | 93.04 | 1,343,872 | -3.03(-3.15%) |
Jul 24, 2015 | 97.75 | 97.87 | 94.95 | 96.07 | 1,091,181 | -1.79(-1.83%) |
Jul 23, 2015 | 96.77 | 98.46 | 95.88 | 97.86 | 1,096,849 | +1.40(+1.45%) |
Jul 22, 2015 | 95.53 | 96.73 | 94.82 | 96.46 | 1,749,392 | +0.43(+0.45%) |
Jul 21, 2015 | 95.39 | 97.65 | 94.79 | 96.03 | 1,125,445 | +1.48(+1.57%) |
Jul 20, 2015 | 96.15 | 96.15 | 94.41 | 94.55 | 1,103,001 | -1.84(-1.91%) |
Jul 17, 2015 | 98.20 | 98.20 | 96.11 | 96.40 | 1,295,295 | -1.81(-1.84%) |
Jul 16, 2015 | 99.24 | 99.71 | 97.83 | 98.20 | 935,403 | -0.53(-0.54%) |
Jul 15, 2015 | 100.76 | 101.66 | 97.76 | 98.73 | 1,241,381 | -2.75(-2.71%) |
Jul 14, 2015 | 98.39 | 101.84 | 98.39 | 101.48 | 1,317,775 | +2.51(+2.54%) |
Jul 13, 2015 | 97.90 | 99.05 | 96.97 | 98.97 | 1,062,545 | +0.96(+0.98%) |
Jul 10, 2015 | 99.18 | 100.16 | 97.89 | 98.01 | 1,071,892 | -0.35(-0.36%) |
Jul 09, 2015 | 98.70 | 99.18 | 97.46 | 98.36 | 938,799 | +1.83(+1.90%) |
Jul 08, 2015 | 98.60 | 100.10 | 96.48 | 96.53 | 2,043,396 | -2.87(-2.88%) |
Jul 07, 2015 | 97.91 | 99.89 | 96.20 | 99.39 | 1,639,971 | +1.10(+1.12%) |
Jul 06, 2015 | 98.36 | 100.30 | 97.63 | 98.30 | 1,666,743 | -1.68(-1.68%) |
Jul 02, 2015 | 101.04 | 99.97 | 99.97 | 99.97 | 1,089,146 | -0.57(-0.57%) |
Jul 01, 2015 | 102.95 | 103.58 | 99.80 | 100.54 | 1,504,846 | -2.15(-2.09%) |
Jun 30, 2015 | 102.87 | 103.04 | 101.09 | 102.69 | 1,245,920 | +1.01(+1.00%) |
Jun 29, 2015 | 103.69 | 104.50 | 101.54 | 101.67 | 1,071,678 | -3.26(-3.10%) |
Jun 26, 2015 | 107.42 | 107.61 | 104.84 | 104.93 | 2,190,827 | -2.83(-2.63%) |
Jun 25, 2015 | 108.68 | 109.37 | 107.47 | 107.76 | 751,470 | -0.97(-0.89%) |
Jun 24, 2015 | 109.25 | 110.59 | 108.42 | 108.73 | 545,997 | -0.87(-0.79%) |
Jun 23, 2015 | 109.34 | 110.15 | 108.91 | 109.60 | 696,450 | +0.22(+0.20%) |
Jun 22, 2015 | 109.45 | 110.13 | 108.03 | 109.37 | 1,103,753 | +0.25(+0.23%) |
Jun 19, 2015 | 110.38 | 110.84 | 108.33 | 109.12 | 1,430,634 | -1.78(-1.60%) |
Jun 18, 2015 | 112.51 | 112.74 | 110.76 | 110.90 | 947,742 | -0.71(-0.63%) |
Jun 17, 2015 | 113.21 | 113.68 | 110.19 | 111.61 | 1,055,202 | -0.94(-0.84%) |
Jun 16, 2015 | 110.42 | 112.87 | 110.42 | 112.55 | 780,035 | +1.87(+1.69%) |
Jun 15, 2015 | 109.16 | 111.27 | 108.88 | 110.68 | 859,379 | +0.63(+0.58%) |
Jun 12, 2015 | 111.06 | 111.36 | 109.75 | 110.04 | 765,753 | -1.54(-1.38%) |
Jun 11, 2015 | 113.08 | 113.53 | 111.30 | 111.58 | 911,584 | -1.34(-1.19%) |
Jun 10, 2015 | 112.06 | 113.27 | 111.19 | 112.92 | 1,389,116 | +2.27(+2.05%) |
Jun 09, 2015 | 109.97 | 111.92 | 109.68 | 110.65 | 1,345,518 | +2.01(+1.85%) |
Jun 08, 2015 | 108.33 | 109.52 | 107.72 | 108.64 | 1,118,102 | -0.26(-0.24%) |
Jun 05, 2015 | 106.24 | 110.37 | 105.91 | 108.90 | 1,215,519 | +2.04(+1.91%) |
Jun 04, 2015 | 106.10 | 107.49 | 105.78 | 106.86 | 1,069,376 | -1.35(-1.25%) |
Jun 03, 2015 | 108.22 | 110.00 | 107.70 | 108.21 | 641,167 | -0.19(-0.17%) |
Jun 02, 2015 | 107.63 | 109.53 | 106.67 | 108.39 | 708,537 | +1.24(+1.16%) |
Jun 01, 2015 | 107.43 | 107.77 | 106.59 | 107.16 | 789,605 | -0.37(-0.35%) |
May 29, 2015 | 106.31 | 107.94 | 105.94 | 107.53 | 1,203,447 | +1.07(+1.01%) |
May 28, 2015 | 108.41 | 108.58 | 104.96 | 106.46 | 1,325,262 | -2.43(-2.23%) |
May 27, 2015 | 108.53 | 109.55 | 107.27 | 108.89 | 1,040,556 | +0.50(+0.46%) |
May 26, 2015 | 108.52 | 110.01 | 107.71 | 108.39 | 938,723 | -1.78(-1.61%) |
May 22, 2015 | 110.46 | 110.16 | 110.16 | 110.16 | 1,002,242 | -1.29(-1.16%) |
May 21, 2015 | 109.06 | 112.09 | 108.27 | 111.46 | 1,394,633 | +3.18(+2.94%) |
May 20, 2015 | 103.36 | 108.69 | 103.26 | 108.27 | 5,109,094 | +1.44(+1.35%) |
May 19, 2015 | 106.92 | 107.84 | 106.02 | 106.83 | 1,201,848 | -1.55(-1.43%) |
May 18, 2015 | 106.92 | 108.48 | 105.97 | 108.39 | 820,941 | +1.34(+1.25%) |
May 15, 2015 | 106.15 | 107.70 | 105.24 | 107.05 | 878,200 | +0.16(+0.15%) |
May 14, 2015 | 109.32 | 109.82 | 106.76 | 106.89 | 812,852 | -1.97(-1.81%) |
May 13, 2015 | 110.92 | 111.39 | 107.48 | 108.85 | 1,074,012 | -0.77(-0.70%) |
May 12, 2015 | 107.83 | 110.06 | 107.80 | 109.62 | 1,114,612 | +2.04(+1.89%) |
May 11, 2015 | 111.20 | 111.24 | 107.16 | 107.59 | 1,207,591 | -2.52(-2.29%) |
May 08, 2015 | 111.48 | 112.06 | 107.84 | 110.11 | 1,267,676 | -0.09(-0.08%) |
May 07, 2015 | 111.46 | 111.85 | 109.32 | 110.20 | 1,592,262 | -1.16(-1.04%) |
May 06, 2015 | 112.51 | 113.08 | 109.94 | 111.36 | 1,726,467 | +0.53(+0.48%) |
May 05, 2015 | 122.88 | 122.88 | 110.17 | 110.83 | 2,800,994 | -3.67(-3.21%) |
May 04, 2015 | 114.64 | 116.14 | 112.62 | 114.50 | 1,450,336 | +0.35(+0.31%) |
May 01, 2015 | 115.29 | 116.17 | 113.16 | 114.15 | 1,091,577 | -1.50(-1.29%) |
Apr 30, 2015 | 117.90 | 118.61 | 114.54 | 115.65 | 962,909 | -1.67(-1.43%) |
Apr 29, 2015 | 113.73 | 118.33 | 113.44 | 117.32 | 1,309,698 | +3.12(+2.74%) |
Apr 28, 2015 | 112.19 | 114.38 | 111.96 | 114.20 | 1,084,711 | +2.31(+2.07%) |
Apr 27, 2015 | 113.90 | 114.25 | 111.34 | 111.88 | 785,800 | -1.08(-0.96%) |
Apr 24, 2015 | 114.44 | 114.74 | 111.94 | 112.96 | 969,596 | -2.03(-1.76%) |
Apr 23, 2015 | 115.58 | 117.01 | 114.79 | 114.99 | 1,088,530 | +0.50(+0.44%) |
Apr 22, 2015 | 116.31 | 116.63 | 113.95 | 114.49 | 1,481,440 | -1.01(-0.88%) |
Apr 21, 2015 | 118.00 | 118.85 | 114.53 | 115.50 | 1,410,629 | -2.59(-2.20%) |
Apr 20, 2015 | 119.04 | 121.24 | 118.01 | 118.09 | 899,328 | -1.09(-0.91%) |
Apr 17, 2015 | 118.20 | 120.26 | 117.41 | 119.18 | 1,404,661 | -0.46(-0.38%) |
Apr 16, 2015 | 119.60 | 122.32 | 118.56 | 119.64 | 1,269,047 | -0.70(-0.58%) |
Apr 15, 2015 | 118.06 | 120.83 | 117.11 | 120.33 | 1,306,738 | +2.26(+1.91%) |
Apr 14, 2015 | 116.51 | 118.91 | 115.83 | 118.08 | 902,210 | +2.72(+2.35%) |
Apr 13, 2015 | 116.27 | 116.75 | 114.35 | 115.36 | 799,197 | -0.86(-0.74%) |
Apr 10, 2015 | 117.40 | 117.70 | 114.76 | 116.22 | 1,132,587 | -0.75(-0.64%) |
Apr 09, 2015 | 114.09 | 117.57 | 113.72 | 116.97 | 1,193,935 | +3.44(+3.03%) |
Apr 08, 2015 | 116.00 | 116.84 | 112.95 | 113.53 | 1,981,982 | -1.91(-1.65%) |
Apr 07, 2015 | 114.11 | 117.26 | 113.97 | 115.44 | 1,996,198 | +0.89(+0.78%) |
Apr 06, 2015 | 111.37 | 116.08 | 110.82 | 114.54 | 2,516,681 | +4.24(+3.84%) |
Apr 02, 2015 | 107.39 | 110.30 | 110.30 | 110.30 | 1,917,175 | +1.99(+1.84%) |
Apr 01, 2015 | 108.04 | 111.42 | 107.36 | 108.31 | 1,483,562 | +1.32(+1.23%) |
Mar 31, 2015 | 105.92 | 108.23 | 105.75 | 106.99 | 998,022 | -0.40(-0.37%) |
Mar 30, 2015 | 105.83 | 108.10 | 105.52 | 107.39 | 1,821,899 | +2.81(+2.68%) |
Mar 27, 2015 | 104.62 | 105.30 | 103.38 | 104.59 | 959,733 | -1.00(-0.95%) |
Mar 26, 2015 | 105.26 | 107.75 | 105.13 | 105.59 | 1,252,082 | +1.86(+1.79%) |
Mar 25, 2015 | 102.99 | 104.80 | 102.09 | 103.73 | 980,347 | +1.56(+1.53%) |
Mar 24, 2015 | 101.03 | 102.61 | 100.41 | 102.17 | 771,390 | +1.10(+1.09%) |
Mar 23, 2015 | 103.00 | 104.25 | 100.72 | 101.07 | 925,300 | -1.77(-1.72%) |
Mar 20, 2015 | 101.15 | 103.67 | 101.09 | 102.84 | 1,876,196 | +3.15(+3.16%) |
Mar 19, 2015 | 101.61 | 102.23 | 99.43 | 99.69 | 1,235,099 | -3.11(-3.03%) |
Mar 18, 2015 | 97.72 | 103.67 | 97.19 | 102.80 | 1,086,748 | +4.07(+4.12%) |
Mar 17, 2015 | 99.56 | 101.04 | 98.63 | 98.73 | 715,374 | -1.29(-1.29%) |
Mar 16, 2015 | 98.31 | 100.08 | 97.13 | 100.02 | 1,017,776 | +0.78(+0.79%) |
Mar 13, 2015 | 98.13 | 99.40 | 97.11 | 99.24 | 937,375 | -0.17(-0.17%) |
Mar 12, 2015 | 100.71 | 101.01 | 99.28 | 99.41 | 788,195 | -0.76(-0.76%) |
Mar 11, 2015 | 99.97 | 101.47 | 98.83 | 100.17 | 976,796 | +0.35(+0.35%) |
Mar 10, 2015 | 99.44 | 102.15 | 99.44 | 99.82 | 1,908,365 | -0.77(-0.77%) |
Mar 09, 2015 | 101.79 | 102.72 | 99.77 | 100.59 | 1,240,031 | -1.15(-1.13%) |
Mar 06, 2015 | 101.84 | 103.21 | 101.39 | 101.74 | 868,966 | -1.54(-1.49%) |
Mar 05, 2015 | 101.22 | 103.47 | 101.09 | 103.28 | 792,847 | +0.98(+0.95%) |
Mar 04, 2015 | 103.23 | 102.90 | 99.75 | 102.31 | 1,113,311 | -0.59(-0.58%) |
Mar 03, 2015 | 102.26 | 103.65 | 101.96 | 102.90 | 904,752 | +0.78(+0.76%) |
Mar 02, 2015 | 101.96 | 102.33 | 100.01 | 102.12 | 1,060,867 | +0.16(+0.15%) |
Feb 27, 2015 | 105.29 | 105.29 | 100.88 | 101.96 | 1,753,137 | -2.80(-2.67%) |
Feb 26, 2015 | 107.33 | 108.17 | 102.96 | 104.76 | 1,649,969 | -4.06(-3.73%) |
Feb 25, 2015 | 106.39 | 108.92 | 105.56 | 108.83 | 1,397,666 | +2.26(+2.12%) |
Feb 24, 2015 | 108.41 | 108.84 | 105.80 | 106.57 | 947,874 | -0.98(-0.92%) |
Feb 23, 2015 | 105.94 | 108.80 | 105.82 | 107.55 | 1,411,485 | -0.19(-0.18%) |
Feb 20, 2015 | 108.40 | 109.61 | 106.53 | 107.75 | 1,428,189 | -1.09(-1.00%) |
Feb 19, 2015 | 101.33 | 110.51 | 100.17 | 108.83 | 2,719,448 | +3.65(+3.47%) |
Feb 18, 2015 | 101.33 | 107.45 | 99.63 | 105.18 | 2,588,696 | +0.56(+0.53%) |
Feb 17, 2015 | 103.51 | 105.52 | 102.88 | 104.62 | 2,170,525 | +0.49(+0.47%) |
Feb 13, 2015 | 104.74 | 104.13 | 104.13 | 104.13 | 1,914,916 | +0.97(+0.94%) |
Feb 12, 2015 | 101.05 | 104.59 | 101.05 | 103.16 | 1,764,953 | +3.92(+3.95%) |
Feb 11, 2015 | 96.85 | 100.59 | 95.62 | 99.24 | 1,541,088 | +0.18(+0.18%) |
Feb 10, 2015 | 100.11 | 100.11 | 96.48 | 99.06 | 1,788,691 | -1.11(-1.11%) |
Feb 09, 2015 | 102.94 | 103.88 | 100.08 | 100.18 | 1,350,393 | -2.01(-1.97%) |
Feb 06, 2015 | 105.44 | 105.59 | 101.64 | 102.19 | 2,149,339 | -2.04(-1.96%) |
Feb 05, 2015 | 103.25 | 104.89 | 101.87 | 104.23 | 1,698,828 | +2.02(+1.98%) |
Feb 04, 2015 | 103.17 | 104.62 | 100.87 | 102.21 | 2,310,067 | -3.05(-2.90%) |
Feb 03, 2015 | 102.44 | 105.67 | 101.86 | 105.26 | 2,543,063 | +5.56(+5.58%) |
Feb 02, 2015 | 97.98 | 99.96 | 96.03 | 99.70 | 1,643,568 | +3.91(+4.08%) |
Jan 30, 2015 | 92.36 | 96.60 | 91.33 | 95.80 | 1,509,201 | +2.38(+2.54%) |
Jan 29, 2015 | 93.88 | 94.26 | 89.47 | 93.42 | 1,634,595 | -0.14(-0.15%) |
Jan 28, 2015 | 95.78 | 95.99 | 92.91 | 93.56 | 1,304,907 | -3.08(-3.19%) |
Jan 27, 2015 | 95.03 | 97.85 | 94.15 | 96.64 | 1,153,395 | +1.03(+1.08%) |
Jan 26, 2015 | 93.27 | 97.03 | 92.44 | 95.61 | 1,543,968 | +2.55(+2.74%) |
Jan 23, 2015 | 94.59 | 96.72 | 92.85 | 93.06 | 1,669,691 | -2.10(-2.20%) |
Jan 22, 2015 | 95.67 | 96.15 | 92.36 | 95.16 | 1,629,599 | -0.29(-0.30%) |
Jan 21, 2015 | 91.89 | 95.99 | 91.89 | 95.44 | 1,186,930 | +3.90(+4.26%) |
Jan 20, 2015 | 89.00 | 91.74 | 87.16 | 91.54 | 1,718,013 | -0.31(-0.33%) |
Jan 16, 2015 | 85.97 | 92.11 | 85.61 | 91.85 | 2,126,596 | +6.55(+7.68%) |
Jan 15, 2015 | 91.09 | 91.70 | 85.16 | 85.30 | 2,212,434 | -3.72(-4.18%) |
Jan 14, 2015 | 88.90 | 90.83 | 86.41 | 89.02 | 2,686,884 | -1.05(-1.16%) |
Jan 13, 2015 | 89.65 | 91.22 | 88.44 | 90.07 | 1,852,281 | +0.84(+0.95%) |
Jan 12, 2015 | 91.61 | 91.65 | 88.64 | 89.22 | 1,296,718 | -4.58(-4.88%) |
Jan 09, 2015 | 93.61 | 94.14 | 91.55 | 93.80 | 898,536 | +0.48(+0.52%) |
Jan 08, 2015 | 91.63 | 93.75 | 89.58 | 93.32 | 1,625,187 | +2.27(+2.50%) |
Jan 07, 2015 | 93.45 | 94.32 | 89.68 | 91.04 | 1,273,111 | -0.78(-0.85%) |
Jan 06, 2015 | 92.88 | 94.46 | 90.93 | 91.82 | 1,697,445 | -1.64(-1.76%) |
Jan 05, 2015 | 97.29 | 97.29 | 92.11 | 93.47 | 1,632,795 | -5.75(-5.79%) |
Jan 02, 2015 | 97.56 | 100.23 | 95.19 | 99.21 | 1,332,537 | +0.82(+0.83%) |
Dec 31, 2014 | 98.51 | 98.40 | 98.40 | 98.40 | 1,111,009 | -1.14(-1.15%) |
Dec 30, 2014 | 101.55 | 103.47 | 99.43 | 99.54 | 1,225,081 | -2.82(-2.76%) |
Dec 29, 2014 | 103.86 | 105.41 | 100.91 | 102.36 | 1,397,292 | -0.57(-0.55%) |
Dec 26, 2014 | 104.96 | 106.28 | 102.28 | 102.92 | 786,168 | -0.99(-0.96%) |
Dec 24, 2014 | 103.89 | 103.92 | 103.92 | 103.92 | 727,601 | -1.55(-1.47%) |
Dec 23, 2014 | 104.99 | 106.50 | 103.73 | 105.47 | 1,268,978 | +1.72(+1.65%) |
Dec 22, 2014 | 100.18 | 103.86 | 99.93 | 103.75 | 1,843,986 | -1.72(-1.63%) |
Dec 19, 2014 | 102.39 | 105.60 | 100.59 | 105.47 | 2,235,184 | +4.59(+4.56%) |
Dec 18, 2014 | 103.04 | 105.04 | 96.84 | 100.87 | 2,026,848 | +1.72(+1.73%) |
Dec 17, 2014 | 94.15 | 101.74 | 93.88 | 99.16 | 2,016,197 | +5.46(+5.83%) |
Dec 16, 2014 | 90.84 | 96.56 | 89.13 | 93.70 | 2,601,188 | +2.94(+3.24%) |
Dec 15, 2014 | 92.89 | 93.46 | 90.35 | 90.76 | 1,958,440 | -0.68(-0.74%) |
Dec 12, 2014 | 90.08 | 93.71 | 89.15 | 91.43 | 1,736,285 | -0.07(-0.08%) |
Dec 11, 2014 | 93.38 | 95.64 | 91.26 | 91.51 | 1,359,651 | -1.23(-1.33%) |
Dec 10, 2014 | 93.63 | 94.22 | 91.43 | 92.74 | 1,788,668 | -3.42(-3.55%) |
Dec 09, 2014 | 92.17 | 96.49 | 92.14 | 96.16 | 1,914,404 | +3.74(+4.05%) |
Dec 08, 2014 | 95.62 | 96.19 | 92.14 | 92.42 | 2,316,139 | -4.93(-5.06%) |
Dec 05, 2014 | 99.19 | 100.39 | 96.90 | 97.35 | 1,340,719 | -2.13(-2.15%) |
Dec 04, 2014 | 97.98 | 100.37 | 97.65 | 99.48 | 1,634,791 | -0.93(-0.92%) |
Dec 03, 2014 | 96.36 | 102.38 | 95.81 | 100.41 | 2,406,065 | +4.89(+5.12%) |
Dec 02, 2014 | 95.42 | 98.75 | 94.85 | 95.52 | 2,133,798 | -0.80(-0.83%) |