Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 116.67 | 118.16 | 114.36 | 114.52 | 2,624,352 | -2.34(-2.00%) |
Aug 28, 2015 | 117.61 | 118.11 | 116.02 | 116.86 | 1,681,832 | -0.92(-0.78%) |
Aug 27, 2015 | 115.75 | 117.89 | 114.43 | 117.78 | 3,655,116 | +2.36(+2.04%) |
Aug 26, 2015 | 112.88 | 115.74 | 112.35 | 115.42 | 4,838,276 | +4.92(+4.45%) |
Aug 25, 2015 | 114.19 | 115.95 | 110.50 | 110.50 | 4,461,187 | -0.01(-0.01%) |
Aug 24, 2015 | 108.03 | 115.09 | 93.51 | 110.51 | 4,999,714 | -5.00(-4.33%) |
Aug 21, 2015 | 117.95 | 118.78 | 115.49 | 115.51 | 3,110,884 | -3.02(-2.55%) |
Aug 20, 2015 | 121.14 | 121.91 | 118.18 | 118.53 | 3,398,398 | -3.65(-2.99%) |
Aug 19, 2015 | 123.43 | 123.50 | 120.82 | 122.18 | 3,405,755 | -2.03(-1.63%) |
Aug 18, 2015 | 123.03 | 125.47 | 122.80 | 124.21 | 2,837,823 | +1.17(+0.95%) |
Aug 17, 2015 | 120.06 | 123.79 | 119.89 | 123.04 | 3,115,374 | +2.38(+1.97%) |
Aug 14, 2015 | 117.93 | 120.96 | 117.82 | 120.66 | 3,121,978 | +2.41(+2.04%) |
Aug 13, 2015 | 117.62 | 118.67 | 117.00 | 118.25 | 1,866,456 | +0.95(+0.81%) |
Aug 12, 2015 | 117.50 | 118.00 | 115.42 | 117.30 | 2,843,283 | -1.05(-0.89%) |
Aug 11, 2015 | 116.25 | 119.49 | 116.18 | 118.35 | 3,427,988 | +1.26(+1.08%) |
Aug 10, 2015 | 116.91 | 117.49 | 116.26 | 117.09 | 1,650,400 | +0.70(+0.60%) |
Aug 07, 2015 | 116.08 | 116.81 | 115.05 | 116.39 | 1,582,396 | -0.01(-0.01%) |
Aug 06, 2015 | 118.20 | 118.58 | 115.94 | 116.40 | 2,713,546 | -1.67(-1.41%) |
Aug 05, 2015 | 116.59 | 118.76 | 115.46 | 118.07 | 4,296,515 | +2.88(+2.50%) |
Aug 04, 2015 | 115.99 | 117.10 | 112.23 | 115.19 | 4,240,758 | +1.40(+1.23%) |
Aug 03, 2015 | 113.55 | 114.72 | 112.50 | 113.79 | 3,019,646 | +0.82(+0.73%) |
Jul 31, 2015 | 114.63 | 114.98 | 112.69 | 112.97 | 2,882,322 | -1.18(-1.03%) |
Jul 30, 2015 | 114.36 | 114.64 | 112.36 | 114.15 | 2,651,141 | +1.55(+1.38%) |
Jul 29, 2015 | 112.52 | 112.94 | 111.12 | 112.60 | 2,669,504 | +0.29(+0.26%) |
Jul 28, 2015 | 110.81 | 112.37 | 109.90 | 112.31 | 3,538,677 | +2.08(+1.89%) |
Jul 27, 2015 | 109.27 | 110.55 | 107.95 | 110.23 | 3,783,574 | +0.23(+0.21%) |
Jul 24, 2015 | 111.62 | 111.95 | 109.73 | 110.00 | 3,223,436 | -2.05(-1.83%) |
Jul 23, 2015 | 114.16 | 114.24 | 111.57 | 112.05 | 2,854,301 | -1.83(-1.61%) |
Jul 22, 2015 | 111.50 | 114.23 | 111.02 | 113.88 | 4,433,859 | +2.33(+2.09%) |
Jul 21, 2015 | 111.50 | 112.56 | 109.11 | 111.55 | 3,933,687 | -0.05(-0.04%) |
Jul 20, 2015 | 113.13 | 113.14 | 111.04 | 111.60 | 2,900,796 | -1.32(-1.17%) |
Jul 17, 2015 | 112.76 | 113.48 | 111.26 | 112.92 | 4,297,657 | +0.01(+0.01%) |
Jul 16, 2015 | 115.66 | 115.96 | 112.81 | 112.91 | 4,819,966 | -2.57(-2.23%) |
Jul 15, 2015 | 115.79 | 117.01 | 114.92 | 115.48 | 2,915,583 | -0.27(-0.23%) |
Jul 14, 2015 | 113.30 | 115.97 | 113.20 | 115.75 | 3,266,663 | +1.73(+1.52%) |
Jul 13, 2015 | 115.90 | 116.27 | 112.37 | 114.02 | 5,353,943 | -0.58(-0.51%) |
Jul 10, 2015 | 114.02 | 114.80 | 112.57 | 114.60 | 4,735,036 | +1.93(+1.71%) |
Jul 09, 2015 | 115.73 | 116.51 | 112.56 | 112.67 | 5,282,255 | +0.00(+0.00%) |
Jul 08, 2015 | 114.88 | 115.93 | 112.67 | 112.67 | 5,307,809 | -2.66(-2.31%) |
Jul 07, 2015 | 117.72 | 118.20 | 112.68 | 115.33 | 9,846,970 | -2.10(-1.79%) |
Jul 06, 2015 | 117.81 | 120.73 | 115.56 | 117.43 | 16,434,058 | -8.08(-6.44%) |
Jul 02, 2015 | 129.41 | 125.51 | 125.51 | 125.51 | 3,168,500 | -3.39(-2.63%) |
Jul 01, 2015 | 128.95 | 129.36 | 127.25 | 128.90 | 2,452,613 | +1.44(+1.13%) |
Jun 30, 2015 | 128.32 | 128.71 | 127.25 | 127.46 | 2,397,481 | +0.18(+0.14%) |
Jun 29, 2015 | 128.59 | 129.48 | 127.04 | 127.28 | 3,185,561 | -2.77(-2.13%) |
Jun 26, 2015 | 132.83 | 134.40 | 130.05 | 130.05 | 5,583,318 | -2.55(-1.92%) |
Jun 25, 2015 | 127.66 | 133.05 | 126.73 | 132.60 | 8,857,749 | +5.09(+3.99%) |
Jun 24, 2015 | 127.10 | 128.64 | 125.90 | 127.51 | 8,226,375 | -0.69(-0.54%) |
Jun 23, 2015 | 128.29 | 128.75 | 126.47 | 128.20 | 6,173,908 | +0.15(+0.12%) |
Jun 22, 2015 | 127.91 | 130.17 | 127.79 | 128.05 | 7,390,890 | +3.98(+3.21%) |
Jun 19, 2015 | 124.37 | 124.67 | 123.85 | 124.07 | 2,070,285 | -0.43(-0.35%) |
Jun 18, 2015 | 124.06 | 125.39 | 124.02 | 124.50 | 2,123,540 | +0.64(+0.52%) |
Jun 17, 2015 | 125.77 | 126.84 | 123.45 | 123.86 | 2,797,549 | -1.11(-0.89%) |
Jun 16, 2015 | 124.88 | 128.65 | 123.12 | 124.97 | 6,827,773 | +3.96(+3.27%) |
Jun 15, 2015 | 115.31 | 124.00 | 114.85 | 121.01 | 6,380,874 | +5.14(+4.44%) |
Jun 12, 2015 | 117.23 | 117.45 | 115.76 | 115.87 | 1,746,043 | -2.08(-1.76%) |
Jun 11, 2015 | 118.21 | 118.59 | 117.73 | 117.95 | 1,674,918 | +0.01(+0.01%) |
Jun 10, 2015 | 117.08 | 118.53 | 116.98 | 117.94 | 1,590,631 | +0.70(+0.60%) |
Jun 09, 2015 | 116.35 | 117.49 | 115.94 | 117.24 | 2,060,399 | +1.24(+1.07%) |
Jun 08, 2015 | 117.00 | 117.80 | 115.98 | 116.00 | 1,350,103 | -0.86(-0.74%) |
Jun 05, 2015 | 115.58 | 117.16 | 115.01 | 116.86 | 1,441,535 | +0.88(+0.76%) |
Jun 04, 2015 | 116.01 | 116.95 | 115.45 | 115.98 | 1,908,847 | -0.97(-0.83%) |
Jun 03, 2015 | 117.87 | 118.14 | 115.76 | 116.95 | 3,102,221 | -0.38(-0.32%) |
Jun 02, 2015 | 119.24 | 119.50 | 116.89 | 117.33 | 2,630,194 | -2.29(-1.91%) |
Jun 01, 2015 | 118.06 | 120.19 | 117.97 | 119.62 | 3,900,656 | +1.65(+1.40%) |
May 29, 2015 | 116.47 | 120.15 | 114.47 | 117.97 | 5,255,359 | +1.58(+1.36%) |
May 28, 2015 | 115.35 | 116.56 | 114.98 | 116.39 | 1,903,593 | +1.18(+1.02%) |
May 27, 2015 | 115.00 | 115.84 | 114.04 | 115.21 | 1,481,477 | +1.33(+1.17%) |
May 26, 2015 | 114.70 | 114.84 | 113.73 | 113.88 | 1,698,698 | -0.64(-0.56%) |
May 22, 2015 | 114.31 | 114.52 | 114.52 | 114.52 | 1,740,100 | -0.17(-0.15%) |
May 21, 2015 | 114.00 | 114.86 | 113.80 | 114.69 | 1,089,915 | +0.29(+0.25%) |
May 20, 2015 | 114.12 | 114.76 | 113.72 | 114.40 | 1,753,241 | +0.31(+0.27%) |
May 19, 2015 | 113.99 | 114.61 | 113.81 | 114.09 | 1,272,865 | +0.36(+0.32%) |
May 18, 2015 | 112.61 | 113.89 | 112.15 | 113.73 | 1,516,893 | +0.99(+0.88%) |
May 15, 2015 | 111.97 | 112.75 | 111.57 | 112.74 | 1,641,279 | +1.26(+1.13%) |
May 14, 2015 | 110.89 | 111.56 | 110.83 | 111.48 | 1,203,928 | +1.69(+1.54%) |
May 13, 2015 | 110.17 | 111.00 | 109.66 | 109.79 | 1,590,298 | -0.29(-0.26%) |
May 12, 2015 | 108.73 | 111.12 | 108.66 | 110.08 | 1,638,858 | +0.78(+0.71%) |
May 11, 2015 | 109.15 | 110.28 | 109.01 | 109.30 | 1,090,578 | +0.04(+0.04%) |
May 08, 2015 | 108.85 | 109.83 | 108.62 | 109.26 | 1,280,168 | +1.37(+1.27%) |
May 07, 2015 | 107.00 | 108.72 | 107.00 | 107.89 | 1,415,124 | +0.52(+0.48%) |
May 06, 2015 | 107.99 | 108.34 | 106.63 | 107.37 | 1,210,233 | +0.17(+0.16%) |
May 05, 2015 | 108.60 | 108.85 | 106.87 | 107.20 | 1,922,589 | -1.99(-1.82%) |
May 04, 2015 | 108.68 | 109.82 | 108.55 | 109.19 | 1,819,323 | +0.72(+0.66%) |
May 01, 2015 | 107.86 | 108.55 | 107.15 | 108.47 | 1,886,841 | +1.60(+1.50%) |
Apr 30, 2015 | 108.00 | 108.71 | 106.68 | 106.87 | 3,162,917 | -1.14(-1.06%) |
Apr 29, 2015 | 109.95 | 110.50 | 106.73 | 108.01 | 2,771,590 | -2.37(-2.15%) |
Apr 28, 2015 | 108.81 | 111.08 | 106.72 | 110.38 | 3,546,814 | +3.46(+3.24%) |
Apr 27, 2015 | 109.06 | 109.36 | 106.79 | 106.92 | 2,134,056 | -1.90(-1.75%) |
Apr 24, 2015 | 108.60 | 109.01 | 108.23 | 108.82 | 1,267,517 | -0.08(-0.07%) |
Apr 23, 2015 | 107.80 | 109.10 | 107.52 | 108.90 | 1,150,583 | +0.95(+0.88%) |
Apr 22, 2015 | 108.33 | 108.75 | 107.23 | 107.95 | 2,348,211 | -0.41(-0.38%) |
Apr 21, 2015 | 107.69 | 108.63 | 107.57 | 108.36 | 1,537,522 | +1.11(+1.03%) |
Apr 20, 2015 | 108.16 | 108.68 | 107.19 | 107.25 | 1,381,670 | -0.47(-0.44%) |
Apr 17, 2015 | 108.52 | 108.79 | 106.77 | 107.72 | 1,766,810 | -1.71(-1.56%) |
Apr 16, 2015 | 108.22 | 109.65 | 108.22 | 109.43 | 2,874,175 | +3.35(+3.16%) |
Apr 15, 2015 | 108.56 | 108.57 | 105.44 | 106.08 | 2,528,903 | -1.80(-1.67%) |
Apr 14, 2015 | 107.92 | 108.23 | 107.00 | 107.88 | 1,025,631 | +0.19(+0.18%) |
Apr 13, 2015 | 108.13 | 109.14 | 107.66 | 107.69 | 1,247,441 | -0.22(-0.20%) |
Apr 10, 2015 | 108.00 | 108.00 | 107.14 | 107.91 | 916,682 | +0.19(+0.18%) |
Apr 09, 2015 | 107.02 | 108.13 | 107.00 | 107.72 | 1,530,898 | +0.26(+0.24%) |
Apr 08, 2015 | 107.18 | 108.07 | 106.65 | 107.46 | 1,237,231 | +0.67(+0.63%) |
Apr 07, 2015 | 108.49 | 108.89 | 106.78 | 106.79 | 1,638,058 | -1.04(-0.96%) |
Apr 06, 2015 | 106.55 | 108.04 | 106.30 | 107.83 | 1,656,107 | +0.68(+0.63%) |
Apr 02, 2015 | 107.11 | 107.15 | 107.15 | 107.15 | 1,184,700 | +0.28(+0.26%) |
Apr 01, 2015 | 106.66 | 106.87 | 104.93 | 106.87 | 2,028,412 | +0.34(+0.32%) |
Mar 31, 2015 | 107.92 | 108.18 | 106.51 | 106.53 | 2,578,893 | -2.04(-1.88%) |
Mar 30, 2015 | 109.03 | 109.35 | 107.96 | 108.57 | 1,635,686 | +1.17(+1.09%) |
Mar 27, 2015 | 106.30 | 107.97 | 106.27 | 107.40 | 1,611,783 | +1.49(+1.41%) |
Mar 26, 2015 | 106.72 | 107.12 | 105.36 | 105.91 | 2,535,833 | -1.38(-1.29%) |
Mar 25, 2015 | 108.99 | 109.77 | 107.23 | 107.29 | 2,571,727 | -1.45(-1.33%) |
Mar 24, 2015 | 109.42 | 109.60 | 108.65 | 108.74 | 2,261,814 | -0.52(-0.48%) |
Mar 23, 2015 | 108.50 | 109.90 | 108.45 | 109.26 | 2,902,204 | +0.63(+0.58%) |
Mar 20, 2015 | 108.70 | 109.12 | 107.94 | 108.63 | 2,457,380 | +0.32(+0.30%) |
Mar 19, 2015 | 108.00 | 108.97 | 107.25 | 108.31 | 2,448,985 | +0.83(+0.77%) |
Mar 18, 2015 | 105.33 | 107.86 | 105.13 | 107.48 | 2,782,709 | +2.08(+1.97%) |
Mar 17, 2015 | 105.22 | 105.50 | 104.36 | 105.40 | 2,401,492 | -0.67(-0.63%) |
Mar 16, 2015 | 104.74 | 106.75 | 104.50 | 106.07 | 2,827,825 | +1.98(+1.90%) |
Mar 13, 2015 | 102.00 | 104.20 | 101.32 | 104.09 | 2,992,578 | +1.97(+1.93%) |
Mar 12, 2015 | 100.80 | 102.35 | 100.57 | 102.12 | 2,286,192 | +2.08(+2.08%) |
Mar 11, 2015 | 100.29 | 100.94 | 99.85 | 100.04 | 1,627,462 | -0.12(-0.12%) |
Mar 10, 2015 | 100.40 | 100.76 | 99.55 | 100.16 | 2,334,523 | -1.37(-1.35%) |
Mar 09, 2015 | 100.62 | 101.74 | 100.60 | 101.53 | 1,330,244 | +0.86(+0.85%) |
Mar 06, 2015 | 101.77 | 101.90 | 100.29 | 100.67 | 2,293,947 | -1.42(-1.39%) |
Mar 05, 2015 | 101.73 | 102.63 | 101.37 | 102.09 | 2,967,341 | +0.34(+0.33%) |
Mar 04, 2015 | 99.44 | 102.00 | 99.79 | 101.75 | 4,275,350 | +1.96(+1.96%) |
Mar 03, 2015 | 100.17 | 100.33 | 99.03 | 99.79 | 3,398,236 | -0.71(-0.71%) |
Mar 02, 2015 | 99.55 | 100.80 | 99.47 | 100.50 | 2,528,781 | +0.95(+0.95%) |
Feb 27, 2015 | 99.39 | 99.92 | 99.10 | 99.55 | 2,486,023 | +0.24(+0.24%) |
Feb 26, 2015 | 99.46 | 99.92 | 99.08 | 99.31 | 1,171,619 | -0.21(-0.21%) |
Feb 25, 2015 | 100.27 | 100.48 | 99.22 | 99.52 | 1,435,573 | -0.65(-0.65%) |
Feb 24, 2015 | 100.86 | 101.81 | 100.06 | 100.17 | 2,207,055 | -0.51(-0.51%) |
Feb 23, 2015 | 98.00 | 100.76 | 98.00 | 100.68 | 2,587,432 | +2.76(+2.82%) |
Feb 20, 2015 | 96.40 | 98.12 | 96.20 | 97.92 | 1,705,487 | +1.28(+1.32%) |
Feb 19, 2015 | 96.77 | 97.49 | 96.22 | 96.64 | 1,215,507 | -0.25(-0.26%) |
Feb 18, 2015 | 96.27 | 96.96 | 95.61 | 96.89 | 2,334,488 | +0.27(+0.28%) |
Feb 17, 2015 | 96.09 | 96.62 | 95.59 | 96.62 | 1,515,564 | +0.50(+0.52%) |
Feb 13, 2015 | 96.58 | 96.12 | 96.12 | 96.12 | 1,504,600 | -0.96(-0.99%) |
Feb 12, 2015 | 97.16 | 97.16 | 95.99 | 97.08 | 1,513,793 | +0.62(+0.64%) |
Feb 11, 2015 | 95.49 | 96.75 | 95.38 | 96.46 | 1,840,952 | +0.71(+0.74%) |
Feb 10, 2015 | 94.15 | 95.95 | 94.04 | 95.75 | 1,900,646 | +2.01(+2.14%) |
Feb 09, 2015 | 94.18 | 94.60 | 93.38 | 93.74 | 1,696,007 | -0.80(-0.85%) |
Feb 06, 2015 | 96.34 | 96.79 | 94.16 | 94.54 | 3,557,628 | -2.05(-2.12%) |
Feb 05, 2015 | 96.13 | 97.71 | 96.01 | 96.59 | 3,461,398 | +0.54(+0.56%) |
Feb 04, 2015 | 93.76 | 96.90 | 93.00 | 96.05 | 3,873,347 | +1.87(+1.99%) |
Feb 03, 2015 | 93.01 | 94.27 | 91.83 | 94.18 | 2,562,104 | +1.96(+2.13%) |
Feb 02, 2015 | 92.01 | 92.91 | 90.20 | 92.22 | 2,817,535 | +0.40(+0.44%) |
Jan 30, 2015 | 92.97 | 93.55 | 91.64 | 91.82 | 2,048,635 | -1.79(-1.91%) |
Jan 29, 2015 | 92.95 | 93.78 | 91.95 | 93.61 | 1,347,668 | +0.92(+0.99%) |
Jan 28, 2015 | 94.48 | 94.71 | 92.56 | 92.69 | 2,094,887 | -1.01(-1.08%) |
Jan 27, 2015 | 93.61 | 94.30 | 93.16 | 93.70 | 1,521,414 | -0.54(-0.57%) |
Jan 26, 2015 | 94.25 | 94.58 | 93.32 | 94.24 | 1,822,065 | -0.24(-0.25%) |
Jan 23, 2015 | 95.94 | 96.25 | 94.44 | 94.48 | 2,001,173 | -1.63(-1.70%) |
Jan 22, 2015 | 95.52 | 96.15 | 94.03 | 96.11 | 2,257,773 | +1.37(+1.45%) |
Jan 21, 2015 | 92.79 | 95.08 | 91.98 | 94.74 | 2,762,383 | +2.76(+3.00%) |
Jan 20, 2015 | 92.65 | 92.90 | 91.19 | 91.98 | 2,339,184 | -0.58(-0.63%) |
Jan 16, 2015 | 90.47 | 92.64 | 90.28 | 92.56 | 2,982,241 | +2.06(+2.28%) |
Jan 15, 2015 | 90.61 | 91.11 | 90.00 | 90.50 | 2,418,034 | +0.61(+0.68%) |
Jan 14, 2015 | 89.50 | 90.90 | 88.70 | 89.89 | 2,807,287 | -0.44(-0.49%) |
Jan 13, 2015 | 90.48 | 92.03 | 89.58 | 90.33 | 3,306,412 | +0.81(+0.90%) |
Jan 12, 2015 | 91.40 | 91.61 | 89.17 | 89.52 | 3,649,151 | -1.52(-1.67%) |
Jan 09, 2015 | 92.03 | 92.48 | 91.00 | 91.04 | 1,920,761 | -1.35(-1.46%) |
Jan 08, 2015 | 90.29 | 92.53 | 90.29 | 92.39 | 2,881,606 | +2.90(+3.24%) |
Jan 07, 2015 | 88.42 | 89.55 | 88.26 | 89.49 | 2,148,481 | +1.76(+2.01%) |
Jan 06, 2015 | 88.01 | 88.73 | 87.48 | 87.73 | 2,980,168 | +0.13(+0.15%) |
Jan 05, 2015 | 88.14 | 88.83 | 87.25 | 87.60 | 2,343,065 | -1.20(-1.35%) |
Jan 02, 2015 | 89.71 | 90.15 | 87.87 | 88.80 | 1,407,051 | -0.03(-0.03%) |
Dec 31, 2014 | 90.21 | 88.83 | 88.83 | 88.83 | 1,068,500 | -1.31(-1.45%) |
Dec 30, 2014 | 89.44 | 90.57 | 89.44 | 90.14 | 1,009,620 | +0.39(+0.43%) |
Dec 29, 2014 | 89.68 | 90.19 | 89.02 | 89.75 | 912,664 | -0.09(-0.10%) |
Dec 26, 2014 | 89.73 | 90.27 | 89.51 | 89.84 | 803,625 | +0.25(+0.28%) |
Dec 24, 2014 | 89.71 | 89.59 | 89.59 | 89.59 | 549,000 | +0.14(+0.16%) |
Dec 23, 2014 | 91.01 | 91.01 | 89.00 | 89.45 | 1,506,097 | -0.96(-1.06%) |
Dec 22, 2014 | 90.79 | 91.06 | 90.17 | 90.41 | 1,443,602 | -0.43(-0.47%) |
Dec 19, 2014 | 90.71 | 91.87 | 90.38 | 90.84 | 4,197,144 | +0.71(+0.79%) |
Dec 18, 2014 | 88.39 | 90.13 | 87.88 | 90.13 | 2,641,208 | +2.95(+3.38%) |
Dec 17, 2014 | 86.26 | 87.50 | 85.83 | 87.18 | 2,745,575 | +1.54(+1.80%) |
Dec 16, 2014 | 86.51 | 87.67 | 85.62 | 85.64 | 2,196,040 | -1.03(-1.19%) |
Dec 15, 2014 | 88.07 | 88.49 | 85.91 | 86.67 | 2,148,759 | -0.63(-0.72%) |
Dec 12, 2014 | 87.71 | 89.04 | 87.26 | 87.30 | 2,409,373 | -0.82(-0.93%) |
Dec 11, 2014 | 87.00 | 89.25 | 86.31 | 88.12 | 2,276,616 | +0.45(+0.51%) |
Dec 10, 2014 | 89.42 | 89.47 | 87.60 | 87.67 | 1,958,974 | -1.89(-2.11%) |
Dec 09, 2014 | 88.83 | 89.88 | 88.79 | 89.56 | 1,949,422 | -0.56(-0.62%) |
Dec 08, 2014 | 90.55 | 91.25 | 89.58 | 90.12 | 1,891,847 | -0.50(-0.55%) |
Dec 05, 2014 | 89.41 | 90.67 | 89.21 | 90.62 | 2,065,196 | +1.43(+1.60%) |
Dec 04, 2014 | 89.40 | 89.68 | 88.36 | 89.19 | 2,580,878 | -0.49(-0.55%) |
Dec 03, 2014 | 88.41 | 89.81 | 88.41 | 89.68 | 2,429,281 | +1.34(+1.52%) |
Dec 02, 2014 | 87.59 | 88.45 | 87.36 | 88.34 | 2,955,882 | +0.80(+0.91%) |
Dec 01, 2014 | 87.70 | 88.00 | 86.88 | 87.54 | 2,354,422 | +0.30(+0.34%) |
Nov 28, 2014 | 87.10 | 87.85 | 87.09 | 87.24 | 819,328 | +0.33(+0.38%) |
Nov 26, 2014 | 86.89 | 86.91 | 86.91 | 86.91 | 1,348,500 | +0.30(+0.35%) |
Nov 25, 2014 | 86.91 | 87.41 | 86.51 | 86.61 | 2,055,613 | -0.33(-0.38%) |
Nov 24, 2014 | 86.61 | 87.37 | 85.90 | 86.94 | 1,674,833 | +0.58(+0.67%) |
Nov 21, 2014 | 86.80 | 87.14 | 86.26 | 86.36 | 2,334,239 | +0.51(+0.59%) |
Nov 20, 2014 | 85.08 | 86.30 | 84.92 | 85.85 | 2,141,515 | +0.30(+0.35%) |
Nov 19, 2014 | 87.03 | 87.05 | 85.45 | 85.55 | 1,841,539 | -1.61(-1.85%) |
Nov 18, 2014 | 86.25 | 88.11 | 86.25 | 87.16 | 2,534,352 | +0.94(+1.09%) |
Nov 17, 2014 | 83.81 | 86.27 | 83.75 | 86.22 | 2,891,647 | +2.41(+2.88%) |
Nov 14, 2014 | 84.60 | 84.77 | 83.53 | 83.81 | 1,539,032 | -0.75(-0.89%) |
Nov 13, 2014 | 84.55 | 84.98 | 83.99 | 84.56 | 1,653,486 | +0.04(+0.05%) |
Nov 12, 2014 | 83.97 | 84.72 | 83.36 | 84.52 | 1,697,720 | +0.02(+0.02%) |
Nov 11, 2014 | 83.95 | 84.85 | 83.76 | 84.50 | 1,685,091 | +0.48(+0.57%) |
Nov 10, 2014 | 82.43 | 84.02 | 82.43 | 84.02 | 1,885,797 | +1.73(+2.10%) |
Nov 07, 2014 | 84.21 | 84.74 | 81.93 | 82.29 | 3,375,749 | -2.41(-2.85%) |
Nov 06, 2014 | 84.47 | 85.00 | 84.15 | 84.70 | 1,448,904 | +0.44(+0.52%) |
Nov 05, 2014 | 84.36 | 84.70 | 83.90 | 84.26 | 2,628,992 | +0.55(+0.66%) |
Nov 04, 2014 | 82.19 | 84.05 | 82.12 | 83.71 | 3,518,931 | +1.46(+1.78%) |
Nov 03, 2014 | 82.78 | 83.50 | 82.00 | 82.25 | 1,961,684 | -0.26(-0.32%) |
Oct 31, 2014 | 81.38 | 82.55 | 81.01 | 82.51 | 3,498,609 | +1.91(+2.37%) |
Oct 30, 2014 | 79.72 | 81.38 | 79.43 | 80.60 | 2,921,266 | +0.85(+1.07%) |
Oct 29, 2014 | 77.56 | 80.10 | 77.56 | 79.75 | 4,034,351 | +2.52(+3.26%) |
Oct 28, 2014 | 78.45 | 78.49 | 76.22 | 77.23 | 6,559,080 | -1.95(-2.46%) |
Oct 27, 2014 | 78.53 | 78.69 | 78.69 | 79.18 | 2,946,729 | +0.49(+0.62%) |
Oct 24, 2014 | 79.00 | 79.10 | 77.92 | 78.69 | 2,034,683 | -0.06(-0.08%) |
Oct 23, 2014 | 78.98 | 79.30 | 78.52 | 78.75 | 1,875,961 | +0.66(+0.85%) |
Oct 22, 2014 | 78.82 | 79.21 | 77.70 | 78.09 | 2,457,915 | -0.30(-0.38%) |
Oct 21, 2014 | 77.26 | 78.59 | 77.16 | 78.39 | 2,340,403 | +1.94(+2.54%) |
Oct 20, 2014 | 75.41 | 76.50 | 75.34 | 76.45 | 2,112,595 | +1.06(+1.41%) |
Oct 17, 2014 | 74.42 | 76.33 | 74.11 | 75.39 | 3,877,983 | +1.96(+2.67%) |
Oct 16, 2014 | 73.70 | 75.03 | 72.70 | 73.43 | 5,204,759 | -0.14(-0.19%) |
Oct 15, 2014 | 72.84 | 74.46 | 71.81 | 73.57 | 5,439,329 | -0.41(-0.55%) |
Oct 14, 2014 | 76.41 | 76.58 | 73.06 | 73.98 | 5,506,006 | -2.45(-3.21%) |
Oct 13, 2014 | 77.62 | 78.41 | 76.35 | 76.43 | 1,919,262 | -1.23(-1.58%) |
Oct 10, 2014 | 78.84 | 79.28 | 77.64 | 77.66 | 2,613,858 | -0.96(-1.22%) |
Oct 09, 2014 | 79.89 | 80.31 | 78.23 | 78.62 | 2,273,326 | -1.41(-1.76%) |
Oct 08, 2014 | 78.05 | 80.08 | 77.81 | 80.03 | 2,510,916 | +2.02(+2.59%) |
Oct 07, 2014 | 78.91 | 79.49 | 77.97 | 78.01 | 2,926,867 | -1.16(-1.47%) |
Oct 06, 2014 | 82.04 | 82.16 | 79.08 | 79.17 | 3,137,596 | -2.32(-2.85%) |
Oct 03, 2014 | 80.24 | 81.83 | 79.71 | 81.49 | 2,707,367 | +2.10(+2.65%) |
Oct 02, 2014 | 79.79 | 79.95 | 78.35 | 79.39 | 2,269,905 | -0.43(-0.54%) |
Oct 01, 2014 | 81.20 | 81.20 | 79.50 | 79.82 | 2,101,788 | -1.18(-1.46%) |
Sep 30, 2014 | 81.51 | 81.94 | 80.95 | 81.00 | 2,138,485 | -0.34(-0.42%) |
Sep 29, 2014 | 81.38 | 81.84 | 81.14 | 81.34 | 1,972,893 | -0.69(-0.84%) |
Sep 26, 2014 | 82.36 | 82.57 | 81.27 | 82.03 | 1,634,281 | -0.03(-0.04%) |
Sep 25, 2014 | 83.52 | 83.61 | 81.89 | 82.06 | 1,790,953 | -1.69(-2.02%) |
Sep 24, 2014 | 82.16 | 83.80 | 82.14 | 83.75 | 1,656,005 | +1.63(+1.98%) |
Sep 23, 2014 | 82.78 | 83.20 | 81.95 | 82.12 | 1,512,033 | -0.93(-1.12%) |
Sep 22, 2014 | 82.96 | 83.74 | 82.55 | 83.05 | 1,837,855 | -0.64(-0.76%) |
Sep 19, 2014 | 84.54 | 84.63 | 83.55 | 83.69 | 1,899,458 | -0.22(-0.26%) |
Sep 18, 2014 | 83.37 | 84.05 | 83.22 | 83.91 | 1,175,936 | +0.76(+0.91%) |
Sep 17, 2014 | 83.46 | 83.94 | 82.54 | 83.15 | 1,740,800 | -0.20(-0.24%) |
Sep 16, 2014 | 82.11 | 83.47 | 81.85 | 83.35 | 1,552,287 | +1.23(+1.50%) |
Sep 15, 2014 | 82.30 | 82.81 | 81.98 | 82.12 | 1,476,207 | -0.08(-0.10%) |
Sep 12, 2014 | 83.76 | 83.76 | 82.00 | 82.20 | 2,293,369 | -1.49(-1.78%) |
Sep 11, 2014 | 83.97 | 84.17 | 82.97 | 83.69 | 2,484,853 | -0.72(-0.85%) |
Sep 10, 2014 | 84.82 | 84.82 | 83.52 | 84.41 | 2,224,000 | -0.53(-0.62%) |
Sep 09, 2014 | 84.15 | 84.95 | 84.00 | 84.94 | 2,428,125 | +0.99(+1.18%) |
Sep 08, 2014 | 83.86 | 84.03 | 83.25 | 83.95 | 1,210,243 | +0.01(+0.01%) |
Sep 05, 2014 | 83.00 | 84.11 | 82.85 | 83.94 | 1,525,717 | +0.97(+1.17%) |
Sep 04, 2014 | 82.55 | 84.07 | 82.43 | 82.97 | 2,047,509 | +0.54(+0.66%) |
Sep 03, 2014 | 82.30 | 82.80 | 82.15 | 82.43 | 1,918,659 | +0.50(+0.61%) |