Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 77.72 | 79.38 | 77.38 | 78.65 | 1,133,318 | +1.13(+1.46%) |
Oct 29, 2015 | 77.24 | 78.28 | 77.16 | 77.53 | 744,462 | -0.20(-0.26%) |
Oct 28, 2015 | 77.59 | 78.37 | 76.82 | 77.72 | 1,062,492 | +0.47(+0.60%) |
Oct 27, 2015 | 78.47 | 78.73 | 76.48 | 77.26 | 2,006,852 | -2.04(-2.57%) |
Oct 26, 2015 | 78.67 | 79.59 | 78.52 | 79.30 | 1,290,243 | +0.33(+0.42%) |
Oct 23, 2015 | 79.96 | 80.70 | 78.50 | 78.97 | 1,993,601 | -0.51(-0.64%) |
Oct 22, 2015 | 75.95 | 83.15 | 75.17 | 79.48 | 5,263,702 | -4.57(-5.43%) |
Oct 21, 2015 | 85.12 | 85.12 | 83.51 | 84.05 | 1,311,443 | -0.62(-0.73%) |
Oct 20, 2015 | 84.63 | 85.93 | 83.84 | 84.66 | 1,347,489 | -0.10(-0.12%) |
Oct 19, 2015 | 85.72 | 86.37 | 84.69 | 84.77 | 979,043 | -1.42(-1.65%) |
Oct 16, 2015 | 87.35 | 87.55 | 85.94 | 86.19 | 657,670 | -1.16(-1.33%) |
Oct 15, 2015 | 87.03 | 87.42 | 85.50 | 87.35 | 516,381 | +0.62(+0.71%) |
Oct 14, 2015 | 87.35 | 87.97 | 86.39 | 86.73 | 524,729 | -0.84(-0.96%) |
Oct 13, 2015 | 88.59 | 89.80 | 87.44 | 87.58 | 444,452 | -1.68(-1.88%) |
Oct 12, 2015 | 89.11 | 89.69 | 88.45 | 89.26 | 434,621 | +0.37(+0.42%) |
Oct 09, 2015 | 88.49 | 89.34 | 87.53 | 88.89 | 905,274 | +0.75(+0.85%) |
Oct 08, 2015 | 88.18 | 88.75 | 87.32 | 88.14 | 2,514,028 | -0.30(-0.34%) |
Oct 07, 2015 | 87.31 | 88.71 | 86.88 | 88.44 | 626,294 | +2.04(+2.36%) |
Oct 06, 2015 | 86.56 | 87.58 | 85.93 | 86.40 | 470,798 | -0.39(-0.45%) |
Oct 05, 2015 | 84.31 | 86.86 | 83.30 | 86.79 | 738,657 | +3.39(+4.06%) |
Oct 02, 2015 | 81.50 | 83.42 | 80.95 | 83.40 | 723,265 | +0.76(+0.92%) |
Oct 01, 2015 | 83.64 | 84.40 | 82.46 | 82.64 | 888,306 | -0.93(-1.11%) |
Sep 30, 2015 | 82.21 | 83.82 | 81.97 | 83.57 | 898,297 | +2.16(+2.66%) |
Sep 29, 2015 | 81.96 | 82.67 | 81.10 | 81.41 | 1,162,110 | -0.08(-0.09%) |
Sep 28, 2015 | 83.96 | 84.25 | 81.26 | 81.48 | 1,495,666 | -3.01(-3.56%) |
Sep 25, 2015 | 85.99 | 86.62 | 84.17 | 84.49 | 906,958 | -0.92(-1.08%) |
Sep 24, 2015 | 86.89 | 87.42 | 84.56 | 85.41 | 1,114,586 | -2.41(-2.75%) |
Sep 23, 2015 | 89.18 | 89.37 | 87.80 | 87.82 | 601,687 | -1.03(-1.15%) |
Sep 22, 2015 | 89.25 | 90.24 | 88.45 | 88.85 | 645,363 | -1.58(-1.74%) |
Sep 21, 2015 | 90.60 | 91.59 | 90.08 | 90.42 | 420,025 | +0.16(+0.18%) |
Sep 18, 2015 | 91.81 | 92.28 | 90.06 | 90.26 | 1,211,680 | -2.41(-2.60%) |
Sep 17, 2015 | 92.54 | 93.74 | 92.13 | 92.67 | 565,124 | +0.10(+0.11%) |
Sep 16, 2015 | 90.78 | 92.86 | 90.49 | 92.57 | 512,470 | +1.72(+1.89%) |
Sep 15, 2015 | 89.54 | 91.13 | 89.48 | 90.85 | 461,501 | +1.47(+1.65%) |
Sep 14, 2015 | 89.83 | 89.83 | 89.10 | 89.38 | 464,289 | -0.67(-0.75%) |
Sep 11, 2015 | 89.03 | 90.25 | 89.03 | 90.05 | 484,228 | +0.48(+0.54%) |
Sep 10, 2015 | 88.98 | 90.46 | 88.95 | 89.57 | 460,323 | +0.68(+0.77%) |
Sep 09, 2015 | 89.74 | 90.08 | 88.76 | 88.89 | 571,462 | +0.06(+0.06%) |
Sep 08, 2015 | 88.44 | 88.92 | 87.80 | 88.83 | 608,154 | +2.08(+2.40%) |
Sep 04, 2015 | 87.69 | 86.75 | 86.75 | 86.75 | 567,252 | -2.12(-2.38%) |
Sep 03, 2015 | 88.38 | 89.66 | 88.38 | 88.87 | 576,705 | +0.67(+0.76%) |
Sep 02, 2015 | 88.58 | 89.88 | 86.97 | 88.19 | 731,121 | +0.93(+1.07%) |
Sep 01, 2015 | 88.89 | 89.89 | 87.01 | 87.26 | 623,658 | -3.63(-3.99%) |
Aug 31, 2015 | 91.74 | 92.37 | 90.83 | 90.89 | 548,786 | -1.16(-1.26%) |
Aug 28, 2015 | 91.55 | 92.66 | 90.29 | 92.05 | 457,613 | +0.26(+0.28%) |
Aug 27, 2015 | 90.07 | 92.06 | 89.33 | 91.79 | 485,743 | +3.04(+3.42%) |
Aug 26, 2015 | 88.13 | 88.96 | 86.51 | 88.75 | 736,183 | +2.51(+2.91%) |
Aug 25, 2015 | 90.00 | 90.15 | 86.17 | 86.25 | 1,077,237 | -1.37(-1.56%) |
Aug 24, 2015 | 84.74 | 90.19 | 83.91 | 87.61 | 1,338,709 | -1.59(-1.78%) |
Aug 21, 2015 | 91.14 | 91.48 | 89.14 | 89.20 | 639,571 | -2.68(-2.91%) |
Aug 20, 2015 | 94.37 | 94.94 | 91.85 | 91.88 | 540,508 | -3.39(-3.56%) |
Aug 19, 2015 | 95.86 | 96.37 | 94.63 | 95.26 | 304,200 | -1.15(-1.19%) |
Aug 18, 2015 | 96.43 | 97.20 | 96.30 | 96.41 | 413,451 | -0.34(-0.35%) |
Aug 17, 2015 | 94.98 | 96.79 | 94.36 | 96.75 | 463,434 | +1.23(+1.29%) |
Aug 14, 2015 | 94.51 | 95.62 | 94.24 | 95.52 | 308,952 | +0.96(+1.01%) |
Aug 13, 2015 | 93.60 | 95.01 | 93.44 | 94.56 | 402,887 | +0.63(+0.67%) |
Aug 12, 2015 | 93.04 | 94.34 | 92.49 | 93.94 | 401,282 | -0.05(-0.05%) |
Aug 11, 2015 | 93.70 | 94.23 | 93.41 | 93.98 | 441,730 | -0.62(-0.65%) |
Aug 10, 2015 | 94.24 | 94.77 | 93.80 | 94.60 | 451,158 | +1.98(+2.14%) |
Aug 07, 2015 | 93.00 | 93.50 | 91.90 | 92.62 | 595,790 | -0.64(-0.68%) |
Aug 06, 2015 | 94.70 | 94.70 | 92.72 | 93.25 | 331,231 | -1.41(-1.49%) |
Aug 05, 2015 | 94.24 | 95.40 | 93.87 | 94.67 | 394,699 | +0.91(+0.97%) |
Aug 04, 2015 | 94.95 | 95.75 | 93.25 | 93.76 | 391,073 | -1.09(-1.15%) |
Aug 03, 2015 | 95.91 | 95.99 | 94.22 | 94.85 | 686,375 | -1.12(-1.17%) |
Jul 31, 2015 | 97.13 | 97.13 | 95.92 | 95.97 | 825,555 | -1.14(-1.17%) |
Jul 30, 2015 | 95.94 | 97.75 | 95.49 | 97.10 | 883,296 | +0.36(+0.37%) |
Jul 29, 2015 | 94.26 | 96.78 | 94.01 | 96.74 | 814,687 | +2.27(+2.40%) |
Jul 28, 2015 | 93.73 | 94.85 | 92.54 | 94.48 | 1,266,820 | +1.60(+1.73%) |
Jul 27, 2015 | 88.33 | 95.17 | 88.32 | 92.87 | 1,764,271 | +6.25(+7.21%) |
Jul 24, 2015 | 88.98 | 89.05 | 86.50 | 86.62 | 715,215 | -2.22(-2.50%) |
Jul 23, 2015 | 91.04 | 91.72 | 88.44 | 88.84 | 596,591 | +0.41(+0.46%) |
Jul 22, 2015 | 88.93 | 89.36 | 87.77 | 88.44 | 836,125 | -0.63(-0.70%) |
Jul 21, 2015 | 90.10 | 90.73 | 89.03 | 89.06 | 787,998 | -1.13(-1.25%) |
Jul 20, 2015 | 89.77 | 90.84 | 89.70 | 90.19 | 320,422 | +0.40(+0.44%) |
Jul 17, 2015 | 90.07 | 90.62 | 89.49 | 89.79 | 364,260 | -0.48(-0.54%) |
Jul 16, 2015 | 90.56 | 90.76 | 90.19 | 90.28 | 327,163 | +0.38(+0.42%) |
Jul 15, 2015 | 90.74 | 91.02 | 89.73 | 89.90 | 366,875 | -0.97(-1.06%) |
Jul 14, 2015 | 90.51 | 91.21 | 90.15 | 90.86 | 310,284 | +0.31(+0.35%) |
Jul 13, 2015 | 89.97 | 91.29 | 89.42 | 90.55 | 435,606 | +1.23(+1.38%) |
Jul 10, 2015 | 89.37 | 89.86 | 88.68 | 89.32 | 358,137 | +0.93(+1.05%) |
Jul 09, 2015 | 89.10 | 89.32 | 88.36 | 88.39 | 368,461 | +0.42(+0.47%) |
Jul 08, 2015 | 88.52 | 88.98 | 87.36 | 87.97 | 449,318 | -1.43(-1.60%) |
Jul 07, 2015 | 89.01 | 89.48 | 87.77 | 89.40 | 340,045 | +0.31(+0.35%) |
Jul 06, 2015 | 88.79 | 90.10 | 88.35 | 89.09 | 343,640 | -0.46(-0.51%) |
Jul 02, 2015 | 89.57 | 89.55 | 89.55 | 89.55 | 418,613 | +0.29(+0.33%) |
Jul 01, 2015 | 90.30 | 90.61 | 88.93 | 89.25 | 588,583 | -0.12(-0.14%) |
Jun 30, 2015 | 90.14 | 90.15 | 89.16 | 89.37 | 841,903 | +0.65(+0.74%) |
Jun 29, 2015 | 89.91 | 90.25 | 88.66 | 88.72 | 566,457 | -1.87(-2.06%) |
Jun 26, 2015 | 90.99 | 91.05 | 90.51 | 90.59 | 478,654 | -0.23(-0.25%) |
Jun 25, 2015 | 92.89 | 93.06 | 90.66 | 90.82 | 540,473 | -1.96(-2.12%) |
Jun 24, 2015 | 94.14 | 94.25 | 92.62 | 92.78 | 373,799 | -1.45(-1.54%) |
Jun 23, 2015 | 93.80 | 94.60 | 93.69 | 94.23 | 439,875 | +0.66(+0.71%) |
Jun 22, 2015 | 94.40 | 94.58 | 93.24 | 93.57 | 546,849 | -0.07(-0.07%) |
Jun 19, 2015 | 94.40 | 94.59 | 93.59 | 93.63 | 517,161 | -0.62(-0.65%) |
Jun 18, 2015 | 94.25 | 94.60 | 93.71 | 94.25 | 430,192 | +0.32(+0.34%) |
Jun 17, 2015 | 93.58 | 94.35 | 93.42 | 93.93 | 642,093 | +0.63(+0.67%) |
Jun 16, 2015 | 93.32 | 93.98 | 92.70 | 93.30 | 584,813 | -0.20(-0.21%) |
Jun 15, 2015 | 93.61 | 93.88 | 92.86 | 93.50 | 423,786 | -0.95(-1.00%) |
Jun 12, 2015 | 95.61 | 95.62 | 94.36 | 94.45 | 335,043 | -1.52(-1.58%) |
Jun 11, 2015 | 95.34 | 96.29 | 95.34 | 95.97 | 406,755 | +0.72(+0.76%) |
Jun 10, 2015 | 94.36 | 95.50 | 94.04 | 95.24 | 406,206 | +1.46(+1.56%) |
Jun 09, 2015 | 93.97 | 94.48 | 93.36 | 93.78 | 259,088 | -0.28(-0.30%) |
Jun 08, 2015 | 94.52 | 94.62 | 93.95 | 94.07 | 220,057 | -0.55(-0.58%) |
Jun 05, 2015 | 93.45 | 94.70 | 93.20 | 94.62 | 247,402 | +0.90(+0.96%) |
Jun 04, 2015 | 93.77 | 94.47 | 92.97 | 93.72 | 396,373 | -1.00(-1.05%) |
Jun 03, 2015 | 94.85 | 95.41 | 94.59 | 94.71 | 352,214 | +0.11(+0.12%) |
Jun 02, 2015 | 94.38 | 95.24 | 93.96 | 94.60 | 327,350 | -0.10(-0.11%) |
Jun 01, 2015 | 95.31 | 95.31 | 94.17 | 94.70 | 459,858 | -0.42(-0.44%) |
May 29, 2015 | 95.37 | 95.45 | 94.20 | 95.12 | 705,652 | -0.49(-0.52%) |
May 28, 2015 | 96.03 | 96.46 | 94.75 | 95.61 | 446,664 | -0.56(-0.58%) |
May 27, 2015 | 95.57 | 96.24 | 95.23 | 96.17 | 429,105 | +0.89(+0.94%) |
May 26, 2015 | 95.75 | 96.14 | 94.51 | 95.28 | 484,804 | -1.01(-1.04%) |
May 22, 2015 | 95.88 | 96.29 | 96.29 | 96.29 | 425,888 | +0.11(+0.12%) |
May 21, 2015 | 95.82 | 97.07 | 95.79 | 96.17 | 368,586 | +0.09(+0.09%) |
May 20, 2015 | 96.85 | 97.11 | 95.86 | 96.09 | 508,388 | -0.64(-0.67%) |
May 19, 2015 | 96.97 | 97.40 | 96.09 | 96.73 | 509,647 | -0.13(-0.14%) |
May 18, 2015 | 95.07 | 97.29 | 95.07 | 96.87 | 583,511 | +1.42(+1.49%) |
May 15, 2015 | 95.31 | 95.53 | 94.42 | 95.44 | 581,930 | +0.10(+0.11%) |
May 14, 2015 | 94.94 | 95.67 | 94.59 | 95.34 | 898,806 | +1.28(+1.36%) |
May 13, 2015 | 94.72 | 95.17 | 93.63 | 94.06 | 438,473 | +0.02(+0.02%) |
May 12, 2015 | 93.69 | 94.29 | 92.83 | 94.04 | 436,517 | +0.11(+0.12%) |
May 11, 2015 | 94.13 | 94.13 | 93.82 | 93.93 | 359,748 | -0.49(-0.52%) |
May 08, 2015 | 95.10 | 95.50 | 94.29 | 94.42 | 375,882 | +0.34(+0.36%) |
May 07, 2015 | 93.71 | 94.59 | 93.29 | 94.08 | 308,862 | +0.16(+0.17%) |
May 06, 2015 | 94.25 | 94.66 | 93.06 | 93.92 | 490,490 | -0.07(-0.07%) |
May 05, 2015 | 95.77 | 96.65 | 93.66 | 93.98 | 562,921 | -1.98(-2.06%) |
May 04, 2015 | 95.04 | 96.25 | 94.40 | 95.96 | 1,020,679 | +1.36(+1.43%) |
May 01, 2015 | 90.89 | 96.19 | 90.66 | 94.61 | 1,713,416 | +5.47(+6.14%) |
Apr 30, 2015 | 90.76 | 90.87 | 88.90 | 89.14 | 754,824 | -1.85(-2.03%) |
Apr 29, 2015 | 91.55 | 91.62 | 90.31 | 90.99 | 480,632 | -0.82(-0.89%) |
Apr 28, 2015 | 91.24 | 92.02 | 90.38 | 91.80 | 615,968 | +0.59(+0.64%) |
Apr 27, 2015 | 92.05 | 92.53 | 90.93 | 91.22 | 792,478 | -0.66(-0.72%) |
Apr 24, 2015 | 93.29 | 93.29 | 91.78 | 91.88 | 614,496 | -1.26(-1.35%) |
Apr 23, 2015 | 93.48 | 94.15 | 93.06 | 93.14 | 727,990 | -0.32(-0.34%) |
Apr 22, 2015 | 98.60 | 99.61 | 91.60 | 93.46 | 709,328 | +2.69(+2.97%) |
Apr 21, 2015 | 91.41 | 91.41 | 90.12 | 90.77 | 532,477 | -0.43(-0.47%) |
Apr 20, 2015 | 90.68 | 91.32 | 90.22 | 91.20 | 623,455 | +1.07(+1.19%) |
Apr 17, 2015 | 90.58 | 90.87 | 89.31 | 90.13 | 501,230 | -1.18(-1.29%) |
Apr 16, 2015 | 91.21 | 91.86 | 90.58 | 91.30 | 460,002 | -0.02(-0.02%) |
Apr 15, 2015 | 90.35 | 91.70 | 90.14 | 91.32 | 535,443 | +1.58(+1.76%) |
Apr 14, 2015 | 90.15 | 90.70 | 89.22 | 89.74 | 541,678 | -0.74(-0.82%) |
Apr 13, 2015 | 90.90 | 91.15 | 90.48 | 90.48 | 292,943 | -0.32(-0.35%) |
Apr 10, 2015 | 90.05 | 90.95 | 89.92 | 90.80 | 351,262 | +0.91(+1.01%) |
Apr 09, 2015 | 89.75 | 90.32 | 89.48 | 89.89 | 282,942 | -0.07(-0.07%) |
Apr 08, 2015 | 89.70 | 90.11 | 89.08 | 89.96 | 355,877 | +0.23(+0.25%) |
Apr 07, 2015 | 90.74 | 91.13 | 89.66 | 89.73 | 331,570 | -0.72(-0.80%) |
Apr 06, 2015 | 89.18 | 90.79 | 89.06 | 90.45 | 529,702 | +1.08(+1.21%) |
Apr 02, 2015 | 89.40 | 89.37 | 89.37 | 89.37 | 327,707 | +0.09(+0.10%) |
Apr 01, 2015 | 90.05 | 90.18 | 88.61 | 89.28 | 547,319 | -0.77(-0.85%) |
Mar 31, 2015 | 91.08 | 91.08 | 89.54 | 90.05 | 813,494 | -1.33(-1.45%) |
Mar 30, 2015 | 90.04 | 91.77 | 90.04 | 91.38 | 341,675 | +1.76(+1.97%) |
Mar 27, 2015 | 89.14 | 89.78 | 88.76 | 89.61 | 382,238 | +0.30(+0.34%) |
Mar 26, 2015 | 90.14 | 90.39 | 89.19 | 89.31 | 675,990 | -0.99(-1.09%) |
Mar 25, 2015 | 91.13 | 91.39 | 90.28 | 90.30 | 458,632 | -0.72(-0.79%) |
Mar 24, 2015 | 91.00 | 91.49 | 90.26 | 91.02 | 350,090 | -0.18(-0.20%) |
Mar 23, 2015 | 91.67 | 91.89 | 91.12 | 91.20 | 410,768 | -0.33(-0.36%) |
Mar 20, 2015 | 90.80 | 91.75 | 90.51 | 91.53 | 1,123,802 | +1.32(+1.46%) |
Mar 19, 2015 | 90.58 | 90.87 | 89.53 | 90.21 | 414,971 | -0.84(-0.93%) |
Mar 18, 2015 | 90.33 | 91.65 | 89.47 | 91.05 | 821,169 | +0.33(+0.37%) |
Mar 17, 2015 | 90.04 | 91.22 | 89.75 | 90.72 | 545,821 | +0.15(+0.17%) |
Mar 16, 2015 | 89.07 | 90.68 | 89.07 | 90.57 | 514,358 | +1.96(+2.21%) |
Mar 13, 2015 | 89.00 | 89.00 | 88.23 | 88.61 | 702,645 | -0.76(-0.85%) |
Mar 12, 2015 | 88.27 | 89.50 | 88.27 | 89.37 | 505,348 | +1.53(+1.74%) |
Mar 11, 2015 | 87.06 | 87.87 | 86.16 | 87.84 | 534,822 | +1.06(+1.22%) |
Mar 10, 2015 | 86.60 | 87.78 | 85.91 | 86.78 | 609,185 | -0.89(-1.02%) |
Mar 09, 2015 | 87.62 | 88.13 | 87.42 | 87.67 | 476,788 | +0.07(+0.08%) |
Mar 06, 2015 | 88.26 | 88.91 | 87.22 | 87.60 | 422,401 | -1.09(-1.23%) |
Mar 05, 2015 | 89.29 | 89.57 | 88.16 | 88.69 | 371,226 | -0.27(-0.31%) |
Mar 04, 2015 | 89.53 | 89.76 | 88.31 | 88.97 | 446,631 | -0.79(-0.88%) |
Mar 03, 2015 | 90.23 | 90.69 | 89.28 | 89.76 | 400,087 | -0.48(-0.54%) |
Mar 02, 2015 | 89.57 | 90.44 | 89.18 | 90.24 | 519,963 | +0.30(+0.34%) |
Feb 27, 2015 | 90.44 | 90.91 | 89.92 | 89.94 | 465,019 | -0.61(-0.67%) |
Feb 26, 2015 | 91.14 | 91.23 | 90.36 | 90.54 | 429,544 | -0.51(-0.56%) |
Feb 25, 2015 | 91.59 | 92.05 | 90.83 | 91.05 | 635,904 | -0.66(-0.72%) |
Feb 24, 2015 | 91.84 | 92.09 | 91.41 | 91.72 | 470,766 | +0.34(+0.37%) |
Feb 23, 2015 | 90.05 | 91.41 | 89.96 | 91.38 | 596,812 | +1.31(+1.45%) |
Feb 20, 2015 | 89.79 | 90.33 | 88.07 | 90.07 | 686,021 | +0.00(+0.00%) |
Feb 19, 2015 | 88.00 | 90.19 | 87.82 | 90.07 | 982,641 | +2.14(+2.44%) |
Feb 18, 2015 | 84.32 | 90.01 | 83.64 | 87.93 | 974,916 | +1.99(+2.32%) |
Feb 17, 2015 | 85.53 | 86.39 | 85.11 | 85.94 | 808,415 | +0.13(+0.15%) |
Feb 13, 2015 | 84.79 | 85.80 | 85.80 | 85.80 | 847,650 | +1.18(+1.40%) |
Feb 12, 2015 | 83.41 | 84.79 | 83.08 | 84.62 | 430,931 | +1.81(+2.19%) |
Feb 11, 2015 | 83.00 | 83.36 | 82.04 | 82.81 | 324,291 | -0.09(-0.11%) |
Feb 10, 2015 | 82.94 | 83.20 | 81.66 | 82.90 | 371,493 | +0.38(+0.46%) |
Feb 09, 2015 | 81.96 | 83.26 | 81.48 | 82.52 | 398,267 | +0.31(+0.38%) |
Feb 06, 2015 | 82.39 | 82.92 | 81.80 | 82.21 | 452,913 | -0.13(-0.16%) |
Feb 05, 2015 | 81.48 | 82.41 | 80.71 | 82.34 | 330,435 | +1.46(+1.80%) |
Feb 04, 2015 | 81.54 | 81.97 | 80.78 | 80.89 | 307,585 | -1.28(-1.56%) |
Feb 03, 2015 | 80.57 | 82.16 | 80.37 | 82.16 | 395,431 | +1.99(+2.48%) |
Feb 02, 2015 | 79.34 | 80.22 | 78.39 | 80.18 | 546,131 | +1.14(+1.44%) |
Jan 30, 2015 | 80.61 | 80.61 | 78.94 | 79.04 | 519,540 | -2.17(-2.67%) |
Jan 29, 2015 | 80.51 | 81.31 | 79.66 | 81.21 | 416,802 | +0.74(+0.92%) |
Jan 28, 2015 | 82.85 | 83.28 | 80.27 | 80.47 | 375,877 | -1.59(-1.94%) |
Jan 27, 2015 | 81.32 | 82.58 | 80.45 | 82.06 | 483,762 | -0.74(-0.89%) |
Jan 26, 2015 | 80.48 | 82.86 | 80.19 | 82.80 | 579,343 | +2.30(+2.86%) |
Jan 23, 2015 | 80.88 | 81.31 | 80.15 | 80.50 | 366,248 | -0.50(-0.62%) |
Jan 22, 2015 | 80.50 | 81.25 | 79.46 | 81.00 | 401,919 | +1.38(+1.74%) |
Jan 21, 2015 | 78.82 | 79.98 | 78.76 | 79.62 | 309,496 | +0.68(+0.86%) |
Jan 20, 2015 | 79.35 | 79.56 | 78.36 | 78.94 | 384,459 | +0.09(+0.12%) |
Jan 16, 2015 | 77.58 | 78.92 | 76.92 | 78.84 | 332,449 | +0.95(+1.22%) |
Jan 15, 2015 | 78.80 | 79.49 | 77.82 | 77.89 | 420,218 | -0.91(-1.15%) |
Jan 14, 2015 | 77.91 | 78.90 | 77.72 | 78.80 | 793,539 | -0.25(-0.31%) |
Jan 13, 2015 | 80.01 | 80.58 | 77.91 | 79.05 | 553,741 | -0.42(-0.52%) |
Jan 12, 2015 | 80.47 | 80.90 | 78.85 | 79.47 | 580,454 | -0.91(-1.13%) |
Jan 09, 2015 | 82.25 | 82.25 | 80.30 | 80.37 | 549,281 | -1.65(-2.01%) |
Jan 08, 2015 | 81.34 | 82.28 | 80.81 | 82.02 | 489,014 | +1.65(+2.05%) |
Jan 07, 2015 | 80.93 | 81.42 | 79.61 | 80.37 | 450,338 | +0.78(+0.98%) |
Jan 06, 2015 | 80.69 | 81.13 | 78.82 | 79.60 | 527,225 | -1.04(-1.29%) |
Jan 05, 2015 | 81.91 | 81.95 | 80.34 | 80.64 | 430,561 | -1.87(-2.26%) |
Jan 02, 2015 | 82.93 | 82.98 | 80.61 | 82.51 | 430,608 | +0.21(+0.25%) |
Dec 31, 2014 | 83.37 | 82.30 | 82.30 | 82.30 | 426,755 | -1.11(-1.33%) |
Dec 30, 2014 | 84.08 | 84.53 | 83.15 | 83.41 | 294,628 | -0.90(-1.07%) |
Dec 29, 2014 | 84.06 | 84.79 | 83.53 | 84.31 | 379,200 | +0.21(+0.25%) |
Dec 26, 2014 | 83.82 | 84.71 | 83.68 | 84.10 | 253,284 | +0.40(+0.48%) |
Dec 24, 2014 | 83.12 | 83.70 | 83.70 | 83.70 | 146,017 | +0.14(+0.17%) |
Dec 23, 2014 | 83.44 | 84.03 | 83.24 | 83.56 | 302,042 | +0.54(+0.65%) |
Dec 22, 2014 | 82.77 | 83.35 | 82.22 | 83.02 | 398,555 | +0.24(+0.29%) |
Dec 19, 2014 | 83.04 | 83.45 | 82.33 | 82.78 | 825,189 | -0.28(-0.34%) |
Dec 18, 2014 | 83.00 | 83.24 | 81.34 | 83.06 | 709,168 | +1.42(+1.74%) |
Dec 17, 2014 | 79.54 | 81.68 | 78.88 | 81.64 | 580,259 | +2.13(+2.68%) |
Dec 16, 2014 | 79.60 | 81.48 | 79.33 | 79.51 | 710,986 | -0.41(-0.51%) |
Dec 15, 2014 | 80.80 | 81.29 | 78.94 | 79.92 | 1,045,160 | -0.50(-0.62%) |
Dec 12, 2014 | 80.19 | 81.48 | 80.03 | 80.42 | 644,855 | -0.52(-0.64%) |
Dec 11, 2014 | 80.63 | 81.91 | 80.15 | 80.94 | 595,217 | +0.88(+1.10%) |
Dec 10, 2014 | 82.31 | 82.49 | 79.91 | 80.06 | 494,703 | -2.64(-3.20%) |
Dec 09, 2014 | 80.70 | 82.76 | 80.49 | 82.70 | 591,948 | +0.88(+1.08%) |
Dec 08, 2014 | 82.40 | 83.42 | 80.68 | 81.82 | 799,251 | -0.18(-0.22%) |
Dec 05, 2014 | 82.23 | 82.46 | 81.48 | 82.00 | 446,554 | +0.06(+0.07%) |
Dec 04, 2014 | 82.78 | 83.04 | 81.74 | 81.95 | 482,755 | -1.25(-1.50%) |
Dec 03, 2014 | 82.18 | 83.41 | 81.84 | 83.20 | 529,199 | +1.14(+1.38%) |
Dec 02, 2014 | 81.26 | 82.22 | 81.18 | 82.06 | 547,157 | +1.17(+1.44%) |
Dec 01, 2014 | 83.17 | 83.32 | 80.57 | 80.90 | 962,225 | -2.92(-3.48%) |
Nov 28, 2014 | 85.63 | 85.63 | 83.21 | 83.81 | 558,353 | -1.89(-2.21%) |
Nov 26, 2014 | 86.11 | 85.71 | 85.71 | 85.71 | 449,244 | -0.41(-0.47%) |
Nov 25, 2014 | 86.45 | 87.33 | 85.39 | 86.11 | 3,544,695 | -0.30(-0.35%) |
Nov 24, 2014 | 85.75 | 86.44 | 85.35 | 86.42 | 664,832 | +1.09(+1.28%) |
Nov 21, 2014 | 85.75 | 86.17 | 84.88 | 85.33 | 460,735 | +0.68(+0.81%) |
Nov 20, 2014 | 84.05 | 84.95 | 84.05 | 84.65 | 568,300 | -0.13(-0.16%) |
Nov 19, 2014 | 84.90 | 84.90 | 83.72 | 84.78 | 586,203 | +0.06(+0.07%) |
Nov 18, 2014 | 84.57 | 85.88 | 84.48 | 84.72 | 863,134 | +0.14(+0.17%) |
Nov 17, 2014 | 84.31 | 85.05 | 83.93 | 84.58 | 787,292 | -0.14(-0.17%) |
Nov 14, 2014 | 84.83 | 85.08 | 84.14 | 84.72 | 673,828 | -0.13(-0.16%) |
Nov 13, 2014 | 85.05 | 85.73 | 84.56 | 84.85 | 647,972 | -0.15(-0.18%) |
Nov 12, 2014 | 84.72 | 85.25 | 84.58 | 85.01 | 636,427 | +0.00(+0.00%) |
Nov 11, 2014 | 84.91 | 85.36 | 84.34 | 85.01 | 545,473 | +0.27(+0.31%) |
Nov 10, 2014 | 84.86 | 85.92 | 84.43 | 84.74 | 767,652 | +0.25(+0.29%) |
Nov 07, 2014 | 84.10 | 84.76 | 83.44 | 84.50 | 996,954 | +0.94(+1.12%) |
Nov 06, 2014 | 82.02 | 83.58 | 81.78 | 83.56 | 611,390 | +1.77(+2.16%) |
Nov 05, 2014 | 81.18 | 81.91 | 80.41 | 81.79 | 545,083 | +1.27(+1.58%) |
Nov 04, 2014 | 80.96 | 81.85 | 80.46 | 80.52 | 782,408 | -1.15(-1.41%) |