Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 75.15 | 75.40 | 73.76 | 73.90 | 6,775,225 | -0.97(-1.29%) |
Oct 29, 2015 | 74.46 | 75.68 | 74.24 | 74.86 | 6,406,703 | +0.35(+0.47%) |
Oct 28, 2015 | 75.05 | 75.58 | 73.73 | 74.52 | 8,878,534 | -0.12(-0.16%) |
Oct 27, 2015 | 77.91 | 77.91 | 74.62 | 74.63 | 11,859,895 | -4.08(-5.18%) |
Oct 26, 2015 | 79.91 | 80.38 | 78.58 | 78.71 | 5,659,403 | -1.45(-1.81%) |
Oct 23, 2015 | 80.57 | 81.27 | 79.53 | 80.16 | 5,984,097 | -0.07(-0.09%) |
Oct 22, 2015 | 79.82 | 80.69 | 79.02 | 80.23 | 8,462,326 | +2.98(+3.85%) |
Oct 21, 2015 | 77.99 | 78.47 | 77.07 | 77.25 | 5,137,292 | -0.27(-0.35%) |
Oct 20, 2015 | 76.67 | 77.93 | 76.20 | 77.53 | 4,092,557 | +0.85(+1.11%) |
Oct 19, 2015 | 76.55 | 76.74 | 75.72 | 76.67 | 4,826,750 | -0.19(-0.25%) |
Oct 16, 2015 | 78.26 | 78.35 | 76.54 | 76.87 | 5,544,822 | -1.09(-1.40%) |
Oct 15, 2015 | 77.47 | 78.18 | 76.91 | 77.96 | 3,961,393 | +1.12(+1.45%) |
Oct 14, 2015 | 77.28 | 77.53 | 76.58 | 76.84 | 6,440,485 | -0.74(-0.95%) |
Oct 13, 2015 | 78.11 | 78.78 | 77.53 | 77.58 | 4,291,915 | -1.21(-1.53%) |
Oct 12, 2015 | 80.02 | 80.22 | 77.91 | 78.78 | 6,626,249 | -1.47(-1.83%) |
Oct 09, 2015 | 80.84 | 81.28 | 79.54 | 80.26 | 5,367,524 | -0.01(-0.01%) |
Oct 08, 2015 | 78.21 | 80.46 | 78.15 | 80.26 | 5,006,680 | +1.60(+2.04%) |
Oct 07, 2015 | 77.92 | 79.60 | 77.53 | 78.66 | 5,166,914 | +1.42(+1.84%) |
Oct 06, 2015 | 77.58 | 77.82 | 77.05 | 77.24 | 4,607,942 | -0.26(-0.34%) |
Oct 05, 2015 | 75.86 | 77.82 | 75.77 | 77.50 | 6,364,410 | +1.50(+1.97%) |
Oct 02, 2015 | 73.40 | 76.03 | 73.24 | 76.00 | 6,458,863 | +1.24(+1.66%) |
Oct 01, 2015 | 73.81 | 74.96 | 73.70 | 74.76 | 8,368,381 | +1.65(+2.25%) |
Sep 30, 2015 | 72.70 | 73.22 | 71.94 | 73.12 | 6,301,976 | +1.54(+2.15%) |
Sep 29, 2015 | 70.50 | 71.66 | 70.25 | 71.58 | 5,970,378 | +1.31(+1.86%) |
Sep 28, 2015 | 70.86 | 71.67 | 70.17 | 70.27 | 6,575,034 | -1.34(-1.87%) |
Sep 25, 2015 | 71.33 | 72.22 | 70.78 | 71.61 | 6,477,403 | +1.46(+2.07%) |
Sep 24, 2015 | 70.11 | 70.47 | 69.36 | 70.16 | 6,705,776 | -0.70(-0.99%) |
Sep 23, 2015 | 71.46 | 71.99 | 70.70 | 70.86 | 4,161,817 | -0.82(-1.14%) |
Sep 22, 2015 | 71.93 | 72.00 | 70.83 | 71.68 | 5,763,634 | -1.31(-1.79%) |
Sep 21, 2015 | 72.75 | 73.89 | 72.49 | 72.99 | 5,661,658 | +0.39(+0.54%) |
Sep 18, 2015 | 73.28 | 73.65 | 72.43 | 72.60 | 8,928,959 | -1.60(-2.16%) |
Sep 17, 2015 | 73.88 | 75.39 | 73.86 | 74.20 | 5,443,423 | -0.06(-0.08%) |
Sep 16, 2015 | 72.71 | 74.55 | 72.70 | 74.26 | 7,240,855 | +1.50(+2.06%) |
Sep 15, 2015 | 71.27 | 72.94 | 71.08 | 72.76 | 6,130,702 | +1.86(+2.62%) |
Sep 14, 2015 | 71.56 | 71.56 | 70.74 | 70.90 | 5,414,614 | -0.32(-0.45%) |
Sep 11, 2015 | 72.02 | 72.02 | 70.91 | 71.22 | 6,159,549 | -0.81(-1.13%) |
Sep 10, 2015 | 71.87 | 72.43 | 71.54 | 72.04 | 5,008,053 | +0.12(+0.17%) |
Sep 09, 2015 | 73.07 | 73.66 | 71.76 | 71.91 | 6,241,776 | -0.75(-1.04%) |
Sep 08, 2015 | 71.95 | 72.80 | 71.54 | 72.66 | 9,828,277 | +2.55(+3.63%) |
Sep 04, 2015 | 70.30 | 70.12 | 70.12 | 70.12 | 6,823,609 | -0.76(-1.07%) |
Sep 03, 2015 | 71.08 | 71.43 | 70.70 | 70.88 | 7,343,992 | +0.49(+0.69%) |
Sep 02, 2015 | 69.77 | 70.40 | 68.78 | 70.39 | 8,360,838 | +1.43(+2.07%) |
Sep 01, 2015 | 69.17 | 69.88 | 68.64 | 68.96 | 6,748,126 | -1.95(-2.75%) |
Aug 31, 2015 | 71.87 | 72.02 | 70.90 | 70.91 | 6,480,234 | -0.95(-1.32%) |
Aug 28, 2015 | 71.21 | 72.11 | 71.13 | 71.86 | 6,836,592 | +0.50(+0.71%) |
Aug 27, 2015 | 69.76 | 71.40 | 69.59 | 71.36 | 12,988,042 | +2.26(+3.27%) |
Aug 26, 2015 | 67.89 | 69.27 | 67.15 | 69.10 | 15,052,467 | +2.91(+4.39%) |
Aug 25, 2015 | 70.00 | 70.04 | 66.15 | 66.19 | 11,187,429 | -1.73(-2.54%) |
Aug 24, 2015 | 66.70 | 69.99 | 65.16 | 67.92 | 12,556,014 | -3.11(-4.38%) |
Aug 21, 2015 | 72.60 | 73.03 | 71.00 | 71.03 | 11,671,270 | -2.36(-3.21%) |
Aug 20, 2015 | 74.46 | 74.65 | 73.39 | 73.39 | 10,094,444 | -2.33(-3.08%) |
Aug 19, 2015 | 75.80 | 76.49 | 75.49 | 75.72 | 4,747,186 | -0.51(-0.67%) |
Aug 18, 2015 | 76.13 | 76.32 | 75.90 | 76.23 | 4,689,951 | +0.03(+0.04%) |
Aug 17, 2015 | 75.97 | 76.38 | 75.60 | 76.20 | 3,380,495 | +0.00(+0.00%) |
Aug 14, 2015 | 75.85 | 76.48 | 75.85 | 76.20 | 2,771,926 | +0.03(+0.04%) |
Aug 13, 2015 | 76.12 | 76.44 | 75.69 | 76.17 | 3,672,316 | -0.10(-0.13%) |
Aug 12, 2015 | 75.27 | 76.48 | 74.98 | 76.26 | 4,654,714 | +0.42(+0.55%) |
Aug 11, 2015 | 76.21 | 76.55 | 75.60 | 75.84 | 4,826,927 | -0.96(-1.25%) |
Aug 10, 2015 | 76.45 | 77.13 | 76.45 | 76.81 | 5,937,979 | +0.81(+1.06%) |
Aug 07, 2015 | 76.86 | 77.11 | 75.92 | 76.00 | 4,312,318 | -1.07(-1.39%) |
Aug 06, 2015 | 78.20 | 78.27 | 76.93 | 77.07 | 6,891,115 | -1.04(-1.34%) |
Aug 05, 2015 | 79.21 | 79.68 | 78.04 | 78.11 | 5,636,282 | -0.53(-0.68%) |
Aug 04, 2015 | 79.04 | 79.53 | 78.03 | 78.65 | 7,362,363 | -0.62(-0.78%) |
Aug 03, 2015 | 80.16 | 80.27 | 78.84 | 79.26 | 5,035,664 | -0.92(-1.15%) |
Jul 31, 2015 | 80.27 | 80.73 | 79.88 | 80.18 | 4,777,066 | -0.09(-0.11%) |
Jul 30, 2015 | 80.40 | 80.56 | 79.82 | 80.27 | 5,509,939 | -0.68(-0.84%) |
Jul 29, 2015 | 79.21 | 81.12 | 78.77 | 80.96 | 7,435,414 | +1.57(+1.98%) |
Jul 28, 2015 | 76.52 | 79.71 | 76.49 | 79.39 | 9,180,394 | +3.48(+4.58%) |
Jul 27, 2015 | 75.33 | 76.08 | 75.20 | 75.91 | 7,128,901 | -0.18(-0.24%) |
Jul 24, 2015 | 76.04 | 77.41 | 75.29 | 76.09 | 9,755,068 | +0.40(+0.53%) |
Jul 23, 2015 | 78.59 | 79.09 | 74.96 | 75.69 | 16,617,686 | -4.57(-5.69%) |
Jul 22, 2015 | 81.23 | 81.78 | 80.22 | 80.26 | 5,575,971 | -0.94(-1.15%) |
Jul 21, 2015 | 80.97 | 81.92 | 80.90 | 81.19 | 6,173,808 | +0.42(+0.52%) |
Jul 20, 2015 | 80.17 | 81.39 | 80.17 | 80.77 | 5,508,483 | +0.73(+0.91%) |
Jul 17, 2015 | 78.99 | 80.36 | 78.88 | 80.04 | 6,301,233 | +1.13(+1.44%) |
Jul 16, 2015 | 80.08 | 80.42 | 78.54 | 78.91 | 5,478,498 | -0.77(-0.97%) |
Jul 15, 2015 | 80.01 | 80.85 | 79.51 | 79.68 | 5,558,053 | +0.16(+0.20%) |
Jul 14, 2015 | 79.73 | 80.12 | 79.18 | 79.53 | 7,050,742 | -0.24(-0.30%) |
Jul 13, 2015 | 81.09 | 81.09 | 79.62 | 79.76 | 5,246,916 | -0.61(-0.76%) |
Jul 10, 2015 | 79.80 | 80.64 | 79.75 | 80.37 | 5,155,623 | +1.29(+1.63%) |
Jul 09, 2015 | 79.53 | 79.87 | 78.97 | 79.08 | 5,215,123 | +0.33(+0.42%) |
Jul 08, 2015 | 79.68 | 79.91 | 78.57 | 78.75 | 6,639,619 | -1.55(-1.93%) |
Jul 07, 2015 | 79.39 | 80.45 | 78.39 | 80.31 | 6,390,851 | +1.23(+1.56%) |
Jul 06, 2015 | 79.20 | 80.18 | 78.90 | 79.07 | 5,890,933 | -0.35(-0.43%) |
Jul 02, 2015 | 79.11 | 79.42 | 79.42 | 79.42 | 4,005,323 | +0.41(+0.52%) |
Jul 01, 2015 | 79.16 | 79.47 | 78.65 | 79.01 | 4,589,769 | +0.65(+0.83%) |
Jun 30, 2015 | 79.19 | 79.27 | 77.98 | 78.36 | 7,775,007 | -0.13(-0.17%) |
Jun 29, 2015 | 78.87 | 79.67 | 78.46 | 78.49 | 6,915,038 | -1.02(-1.28%) |
Jun 26, 2015 | 80.08 | 80.69 | 79.42 | 79.51 | 9,311,250 | -0.16(-0.21%) |
Jun 25, 2015 | 81.09 | 81.09 | 79.67 | 79.67 | 5,559,314 | -1.05(-1.30%) |
Jun 24, 2015 | 82.75 | 82.81 | 80.59 | 80.73 | 6,850,587 | -2.38(-2.87%) |
Jun 23, 2015 | 84.03 | 84.37 | 83.06 | 83.11 | 4,818,685 | -0.24(-0.29%) |
Jun 22, 2015 | 83.54 | 83.81 | 83.15 | 83.35 | 4,566,210 | +0.23(+0.28%) |
Jun 19, 2015 | 83.74 | 84.10 | 82.99 | 83.12 | 7,589,958 | -0.94(-1.12%) |
Jun 18, 2015 | 83.38 | 84.49 | 83.22 | 84.06 | 5,493,182 | +0.93(+1.12%) |
Jun 17, 2015 | 82.89 | 83.40 | 82.25 | 83.13 | 4,934,906 | +0.54(+0.66%) |
Jun 16, 2015 | 82.49 | 83.00 | 82.29 | 82.59 | 4,427,358 | +0.00(+0.00%) |
Jun 15, 2015 | 82.03 | 82.91 | 82.57 | 82.59 | 3,745,298 | +0.02(+0.02%) |
Jun 12, 2015 | 82.44 | 83.40 | 82.16 | 82.57 | 4,835,070 | -0.35(-0.42%) |
Jun 11, 2015 | 82.25 | 83.28 | 82.01 | 82.92 | 7,175,267 | +1.03(+1.25%) |
Jun 10, 2015 | 82.16 | 82.32 | 81.60 | 81.89 | 11,600,656 | -0.02(-0.03%) |
Jun 09, 2015 | 82.51 | 82.94 | 81.73 | 81.92 | 6,835,201 | -0.83(-1.00%) |
Jun 08, 2015 | 83.91 | 83.97 | 82.54 | 82.75 | 6,003,662 | -1.29(-1.54%) |
Jun 05, 2015 | 83.64 | 84.50 | 83.40 | 84.04 | 6,262,253 | +0.44(+0.53%) |
Jun 04, 2015 | 83.05 | 84.18 | 83.05 | 83.59 | 7,641,780 | -0.21(-0.25%) |
Jun 03, 2015 | 83.66 | 84.31 | 83.12 | 83.80 | 6,877,385 | +0.32(+0.38%) |
Jun 02, 2015 | 83.86 | 84.13 | 83.19 | 83.48 | 12,579,527 | -0.27(-0.32%) |
Jun 01, 2015 | 83.12 | 83.98 | 82.52 | 83.75 | 5,571,805 | +0.84(+1.01%) |
May 29, 2015 | 83.05 | 83.36 | 82.06 | 82.91 | 10,339,654 | -0.37(-0.44%) |
May 28, 2015 | 84.20 | 84.54 | 82.84 | 83.28 | 8,079,753 | -1.04(-1.23%) |
May 27, 2015 | 84.24 | 84.78 | 83.97 | 84.32 | 4,886,119 | +0.22(+0.26%) |
May 26, 2015 | 84.63 | 85.14 | 83.64 | 84.09 | 5,989,380 | -1.06(-1.25%) |
May 22, 2015 | 85.46 | 85.16 | 85.16 | 85.16 | 4,925,481 | -0.62(-0.72%) |
May 21, 2015 | 84.17 | 86.34 | 83.87 | 85.78 | 7,271,648 | +1.37(+1.63%) |
May 20, 2015 | 84.73 | 84.98 | 83.48 | 84.40 | 9,066,306 | -0.60(-0.71%) |
May 19, 2015 | 85.26 | 85.29 | 84.67 | 85.01 | 6,012,695 | +0.06(+0.07%) |
May 18, 2015 | 84.42 | 85.30 | 84.23 | 84.95 | 5,324,550 | +0.10(+0.12%) |
May 15, 2015 | 84.13 | 84.89 | 83.63 | 84.85 | 7,828,181 | +1.42(+1.70%) |
May 14, 2015 | 83.51 | 84.04 | 82.46 | 83.43 | 13,673,501 | -0.25(-0.29%) |
May 13, 2015 | 86.38 | 86.38 | 83.32 | 83.68 | 14,180,069 | -2.76(-3.20%) |
May 12, 2015 | 86.90 | 87.13 | 86.41 | 86.44 | 5,424,347 | -0.80(-0.92%) |
May 11, 2015 | 87.62 | 87.69 | 87.18 | 87.24 | 4,416,438 | -0.56(-0.64%) |
May 08, 2015 | 88.57 | 88.78 | 87.67 | 87.80 | 4,417,560 | +0.11(+0.12%) |
May 07, 2015 | 86.91 | 88.07 | 86.77 | 87.70 | 4,361,107 | +0.31(+0.36%) |
May 06, 2015 | 87.04 | 87.77 | 86.56 | 87.39 | 5,918,558 | +0.81(+0.93%) |
May 05, 2015 | 88.02 | 88.48 | 86.39 | 86.58 | 6,180,317 | -1.68(-1.90%) |
May 04, 2015 | 88.59 | 89.42 | 88.16 | 88.25 | 6,588,293 | +0.23(+0.26%) |
May 01, 2015 | 87.17 | 88.16 | 86.88 | 88.02 | 5,808,804 | +1.21(+1.39%) |
Apr 30, 2015 | 86.83 | 87.11 | 86.37 | 86.82 | 6,703,316 | -0.56(-0.65%) |
Apr 29, 2015 | 87.92 | 88.31 | 86.91 | 87.38 | 7,444,665 | -0.79(-0.90%) |
Apr 28, 2015 | 87.58 | 88.25 | 87.28 | 88.17 | 6,155,093 | +0.31(+0.35%) |
Apr 27, 2015 | 87.71 | 88.44 | 87.64 | 87.86 | 5,706,939 | +0.00(+0.00%) |
Apr 24, 2015 | 88.15 | 88.23 | 87.20 | 87.86 | 10,368,637 | -0.50(-0.56%) |
Apr 23, 2015 | 87.24 | 90.45 | 86.82 | 88.36 | 14,701,132 | -2.13(-2.36%) |
Apr 22, 2015 | 89.57 | 91.02 | 89.26 | 90.49 | 7,618,894 | +1.01(+1.12%) |
Apr 21, 2015 | 90.39 | 90.56 | 88.85 | 89.49 | 6,735,174 | -0.77(-0.85%) |
Apr 20, 2015 | 88.84 | 90.49 | 88.79 | 90.26 | 5,610,214 | +1.65(+1.86%) |
Apr 17, 2015 | 88.32 | 88.79 | 87.80 | 88.61 | 6,654,561 | +0.06(+0.06%) |
Apr 16, 2015 | 87.44 | 88.63 | 87.24 | 88.55 | 5,523,742 | +0.78(+0.88%) |
Apr 15, 2015 | 90.05 | 90.33 | 87.76 | 87.77 | 6,524,358 | -0.63(-0.71%) |
Apr 14, 2015 | 85.99 | 88.49 | 85.12 | 88.40 | 11,205,418 | -0.25(-0.28%) |
Apr 13, 2015 | 90.75 | 91.19 | 88.60 | 88.65 | 6,461,600 | -2.41(-2.65%) |
Apr 10, 2015 | 91.12 | 91.89 | 90.49 | 91.06 | 7,973,363 | +1.33(+1.48%) |
Apr 09, 2015 | 88.14 | 89.84 | 88.02 | 89.72 | 5,406,116 | +1.36(+1.54%) |
Apr 08, 2015 | 88.02 | 88.92 | 87.98 | 88.37 | 5,426,324 | +0.24(+0.27%) |
Apr 07, 2015 | 87.39 | 88.63 | 86.95 | 88.13 | 7,931,887 | +1.19(+1.37%) |
Apr 06, 2015 | 86.91 | 87.89 | 86.83 | 86.94 | 6,419,632 | -0.61(-0.70%) |
Apr 02, 2015 | 87.81 | 87.55 | 87.55 | 87.55 | 5,597,621 | -0.17(-0.20%) |
Apr 01, 2015 | 88.07 | 88.38 | 86.94 | 87.72 | 6,459,946 | -0.79(-0.90%) |
Mar 31, 2015 | 89.62 | 89.62 | 88.10 | 88.52 | 6,772,448 | -1.45(-1.62%) |
Mar 30, 2015 | 89.08 | 90.20 | 88.89 | 89.97 | 6,351,925 | +1.35(+1.52%) |
Mar 27, 2015 | 88.05 | 89.07 | 87.26 | 88.62 | 7,590,424 | +0.22(+0.25%) |
Mar 26, 2015 | 89.13 | 89.31 | 87.24 | 88.40 | 11,466,621 | -2.17(-2.39%) |
Mar 25, 2015 | 92.10 | 92.40 | 90.47 | 90.57 | 6,666,622 | -1.38(-1.50%) |
Mar 24, 2015 | 92.14 | 92.94 | 90.97 | 91.95 | 6,891,574 | -0.22(-0.24%) |
Mar 23, 2015 | 93.86 | 94.80 | 92.04 | 92.17 | 8,176,866 | -3.82(-3.98%) |
Mar 20, 2015 | 96.42 | 96.97 | 95.70 | 95.98 | 6,191,804 | -0.08(-0.09%) |
Mar 19, 2015 | 96.01 | 96.70 | 95.45 | 96.07 | 4,242,009 | -0.19(-0.20%) |
Mar 18, 2015 | 94.87 | 96.59 | 94.02 | 96.25 | 4,422,758 | +1.11(+1.17%) |
Mar 17, 2015 | 94.76 | 95.48 | 94.51 | 95.14 | 3,184,762 | -0.25(-0.26%) |
Mar 16, 2015 | 94.39 | 95.48 | 94.28 | 95.39 | 6,253,874 | +1.80(+1.92%) |
Mar 13, 2015 | 94.17 | 94.64 | 92.98 | 93.59 | 5,079,234 | -0.50(-0.53%) |
Mar 12, 2015 | 94.05 | 94.42 | 93.42 | 94.09 | 5,935,649 | +0.69(+0.73%) |
Mar 11, 2015 | 93.93 | 94.61 | 93.39 | 93.40 | 5,226,692 | -0.38(-0.40%) |
Mar 10, 2015 | 94.73 | 95.49 | 93.78 | 93.78 | 4,882,511 | -1.98(-2.07%) |
Mar 09, 2015 | 95.11 | 96.32 | 94.96 | 95.76 | 3,187,573 | +0.59(+0.62%) |
Mar 06, 2015 | 95.92 | 96.64 | 94.87 | 95.17 | 4,069,872 | -1.54(-1.59%) |
Mar 05, 2015 | 96.70 | 96.88 | 95.89 | 96.70 | 4,093,860 | +0.10(+0.10%) |
Mar 04, 2015 | 96.15 | 96.66 | 95.29 | 96.61 | 4,796,379 | -0.20(-0.21%) |
Mar 03, 2015 | 98.14 | 98.38 | 96.51 | 96.81 | 4,681,584 | -1.87(-1.90%) |
Mar 02, 2015 | 98.28 | 98.89 | 98.11 | 98.68 | 3,752,070 | +0.40(+0.41%) |
Feb 27, 2015 | 99.01 | 99.21 | 98.22 | 98.28 | 3,396,248 | -0.41(-0.41%) |
Feb 26, 2015 | 99.89 | 100.24 | 98.63 | 98.69 | 3,799,523 | -1.36(-1.36%) |
Feb 25, 2015 | 100.11 | 100.63 | 99.59 | 100.05 | 3,053,282 | +0.23(+0.23%) |
Feb 24, 2015 | 100.01 | 100.36 | 99.36 | 99.82 | 4,572,775 | -0.86(-0.86%) |
Feb 23, 2015 | 100.71 | 100.80 | 99.74 | 100.68 | 3,372,048 | +0.07(+0.07%) |
Feb 20, 2015 | 99.01 | 100.64 | 97.99 | 100.61 | 4,586,869 | +1.38(+1.39%) |
Feb 19, 2015 | 99.95 | 100.74 | 99.13 | 99.22 | 3,196,488 | -1.13(-1.13%) |
Feb 18, 2015 | 99.70 | 100.57 | 99.27 | 100.36 | 2,581,124 | +0.66(+0.66%) |
Feb 17, 2015 | 99.22 | 99.71 | 98.91 | 99.70 | 4,331,446 | -0.05(-0.05%) |
Feb 13, 2015 | 100.67 | 99.74 | 99.74 | 99.74 | 4,142,082 | -1.00(-0.99%) |
Feb 12, 2015 | 99.84 | 100.83 | 99.57 | 100.75 | 5,081,654 | +1.37(+1.38%) |
Feb 11, 2015 | 98.44 | 99.83 | 98.11 | 99.37 | 4,160,204 | +1.03(+1.05%) |
Feb 10, 2015 | 97.45 | 98.52 | 96.62 | 98.34 | 4,952,035 | +1.16(+1.19%) |
Feb 09, 2015 | 98.87 | 99.26 | 96.77 | 97.18 | 5,194,032 | -1.92(-1.94%) |
Feb 06, 2015 | 100.07 | 100.33 | 98.71 | 99.10 | 3,655,091 | -0.85(-0.85%) |
Feb 05, 2015 | 98.76 | 100.16 | 98.47 | 99.95 | 4,136,130 | +1.96(+2.00%) |
Feb 04, 2015 | 98.17 | 98.74 | 97.56 | 97.99 | 3,795,763 | -1.10(-1.11%) |
Feb 03, 2015 | 97.78 | 99.26 | 97.47 | 99.09 | 4,427,574 | +2.26(+2.34%) |
Feb 02, 2015 | 96.11 | 96.86 | 94.94 | 96.82 | 4,003,329 | +1.46(+1.54%) |
Jan 30, 2015 | 96.98 | 97.08 | 95.29 | 95.36 | 5,431,689 | -2.34(-2.40%) |
Jan 29, 2015 | 97.13 | 97.90 | 95.66 | 97.70 | 4,276,742 | +0.76(+0.79%) |
Jan 28, 2015 | 99.00 | 99.33 | 96.89 | 96.94 | 5,626,608 | -1.39(-1.41%) |
Jan 27, 2015 | 96.95 | 98.95 | 96.73 | 98.33 | 4,722,102 | -0.38(-0.39%) |
Jan 26, 2015 | 98.04 | 99.15 | 97.34 | 98.71 | 4,364,390 | +1.01(+1.03%) |
Jan 23, 2015 | 98.44 | 99.41 | 97.09 | 97.70 | 6,298,231 | +0.21(+0.22%) |
Jan 22, 2015 | 95.39 | 98.36 | 95.20 | 97.49 | 7,903,886 | +4.42(+4.75%) |
Jan 21, 2015 | 93.20 | 94.43 | 92.57 | 93.07 | 5,879,076 | +0.37(+0.39%) |
Jan 20, 2015 | 91.55 | 93.09 | 91.24 | 92.71 | 6,696,792 | +1.67(+1.83%) |
Jan 16, 2015 | 90.23 | 91.15 | 89.39 | 91.04 | 10,508,623 | +0.89(+0.99%) |
Jan 15, 2015 | 90.60 | 91.83 | 89.79 | 90.14 | 6,951,861 | -0.46(-0.50%) |
Jan 14, 2015 | 89.91 | 91.10 | 89.12 | 90.60 | 7,653,401 | -0.38(-0.42%) |
Jan 13, 2015 | 93.56 | 94.50 | 90.09 | 90.98 | 6,724,970 | -1.74(-1.88%) |
Jan 12, 2015 | 93.02 | 93.11 | 91.97 | 92.72 | 4,022,978 | -0.82(-0.88%) |
Jan 09, 2015 | 95.25 | 95.57 | 93.44 | 93.55 | 3,690,955 | -1.71(-1.79%) |
Jan 08, 2015 | 92.75 | 95.26 | 92.35 | 95.25 | 5,955,154 | +3.44(+3.75%) |
Jan 07, 2015 | 92.06 | 92.58 | 91.00 | 91.81 | 4,926,858 | +0.50(+0.55%) |
Jan 06, 2015 | 92.98 | 92.98 | 90.84 | 91.31 | 7,772,995 | -1.93(-2.07%) |
Jan 05, 2015 | 96.25 | 96.25 | 93.13 | 93.24 | 5,660,288 | -3.26(-3.38%) |
Jan 02, 2015 | 97.57 | 98.28 | 95.73 | 96.50 | 3,791,117 | -0.42(-0.44%) |
Dec 31, 2014 | 98.21 | 96.92 | 96.92 | 96.92 | 2,883,318 | -0.91(-0.93%) |
Dec 30, 2014 | 97.80 | 98.30 | 97.37 | 97.83 | 2,795,600 | -0.37(-0.37%) |
Dec 29, 2014 | 97.25 | 98.40 | 96.89 | 98.20 | 2,466,350 | +0.25(+0.26%) |
Dec 26, 2014 | 98.35 | 98.43 | 97.69 | 97.95 | 2,050,610 | +0.07(+0.07%) |
Dec 24, 2014 | 98.13 | 97.87 | 97.87 | 97.87 | 1,230,984 | -0.31(-0.31%) |
Dec 23, 2014 | 98.37 | 98.77 | 97.87 | 98.18 | 2,712,676 | +0.22(+0.22%) |
Dec 22, 2014 | 96.86 | 98.23 | 96.77 | 97.96 | 3,911,565 | +1.58(+1.64%) |
Dec 19, 2014 | 96.49 | 97.61 | 96.09 | 96.38 | 7,530,487 | -0.33(-0.34%) |
Dec 18, 2014 | 95.15 | 96.73 | 94.74 | 96.71 | 6,473,719 | +3.21(+3.44%) |
Dec 17, 2014 | 91.48 | 93.90 | 90.53 | 93.50 | 6,800,378 | +2.21(+2.42%) |
Dec 16, 2014 | 90.93 | 93.55 | 90.77 | 91.28 | 5,932,409 | -0.11(-0.12%) |
Dec 15, 2014 | 92.06 | 93.17 | 90.85 | 91.40 | 6,631,988 | -0.17(-0.19%) |
Dec 12, 2014 | 92.45 | 94.17 | 91.53 | 91.57 | 5,928,405 | -1.46(-1.57%) |
Dec 11, 2014 | 92.73 | 94.22 | 92.32 | 93.03 | 4,816,057 | +0.54(+0.58%) |
Dec 10, 2014 | 94.30 | 94.65 | 91.92 | 92.50 | 5,644,301 | -1.93(-2.04%) |
Dec 09, 2014 | 91.86 | 94.47 | 91.03 | 94.42 | 6,859,681 | +0.91(+0.97%) |
Dec 08, 2014 | 95.90 | 96.07 | 92.97 | 93.51 | 6,904,003 | -2.99(-3.09%) |
Dec 05, 2014 | 97.63 | 97.87 | 96.12 | 96.50 | 3,946,742 | -0.94(-0.96%) |
Dec 04, 2014 | 97.97 | 98.64 | 96.78 | 97.43 | 4,193,762 | -0.97(-0.98%) |
Dec 03, 2014 | 97.10 | 98.76 | 97.05 | 98.40 | 6,044,270 | +1.61(+1.66%) |
Dec 02, 2014 | 93.55 | 96.86 | 93.00 | 96.79 | 7,893,786 | +3.53(+3.79%) |
Dec 01, 2014 | 94.73 | 94.89 | 92.09 | 93.26 | 8,670,601 | -1.74(-1.83%) |
Nov 28, 2014 | 99.13 | 99.49 | 94.82 | 95.00 | 6,987,246 | -4.91(-4.92%) |
Nov 26, 2014 | 99.41 | 99.92 | 99.92 | 99.92 | 2,934,303 | +0.65(+0.65%) |
Nov 25, 2014 | 99.48 | 100.16 | 99.19 | 99.27 | 4,998,863 | -0.32(-0.33%) |
Nov 24, 2014 | 99.25 | 99.96 | 99.18 | 99.59 | 3,302,186 | +0.86(+0.87%) |
Nov 21, 2014 | 98.99 | 99.49 | 98.22 | 98.73 | 6,846,118 | +0.76(+0.78%) |
Nov 20, 2014 | 97.09 | 98.03 | 96.97 | 97.97 | 3,283,441 | +0.33(+0.34%) |
Nov 19, 2014 | 97.69 | 97.73 | 96.95 | 97.64 | 3,125,785 | -0.10(-0.10%) |
Nov 18, 2014 | 97.74 | 98.17 | 97.33 | 97.74 | 2,950,464 | +0.24(+0.25%) |
Nov 17, 2014 | 97.42 | 98.00 | 97.08 | 97.49 | 3,190,213 | -0.32(-0.32%) |
Nov 14, 2014 | 97.43 | 97.94 | 97.23 | 97.81 | 3,207,167 | +0.37(+0.38%) |
Nov 13, 2014 | 97.57 | 98.53 | 97.27 | 97.44 | 3,556,858 | -0.37(-0.38%) |
Nov 12, 2014 | 98.28 | 98.30 | 97.27 | 97.81 | 4,148,141 | -0.43(-0.44%) |
Nov 11, 2014 | 98.07 | 98.71 | 97.64 | 98.24 | 3,537,997 | +0.28(+0.28%) |
Nov 10, 2014 | 96.67 | 98.28 | 96.54 | 97.96 | 5,039,682 | +1.74(+1.81%) |
Nov 07, 2014 | 96.37 | 96.96 | 95.78 | 96.22 | 3,961,911 | -0.15(-0.16%) |
Nov 06, 2014 | 94.68 | 96.54 | 94.47 | 96.37 | 5,167,350 | +2.05(+2.17%) |
Nov 05, 2014 | 94.01 | 94.33 | 93.33 | 94.32 | 4,937,709 | +0.92(+0.98%) |
Nov 04, 2014 | 93.37 | 93.94 | 93.02 | 93.41 | 6,033,498 | +0.02(+0.02%) |