Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 99.10 | 99.68 | 97.94 | 98.16 | 393,679 | -1.08(-1.09%) |
Nov 27, 2015 | 99.65 | 100.28 | 98.88 | 99.24 | 118,747 | -0.46(-0.46%) |
Nov 25, 2015 | 98.52 | 99.69 | 99.69 | 99.69 | 452,387 | +1.56(+1.59%) |
Nov 24, 2015 | 97.79 | 98.52 | 96.56 | 98.13 | 462,338 | -0.25(-0.25%) |
Nov 23, 2015 | 95.85 | 98.75 | 95.85 | 98.38 | 576,684 | +2.46(+2.56%) |
Nov 20, 2015 | 95.90 | 96.49 | 95.20 | 95.92 | 503,196 | +0.46(+0.48%) |
Nov 19, 2015 | 94.99 | 96.69 | 93.23 | 95.47 | 524,065 | +0.41(+0.43%) |
Nov 18, 2015 | 93.38 | 95.29 | 93.35 | 95.06 | 479,510 | +1.67(+1.79%) |
Nov 17, 2015 | 94.81 | 95.75 | 93.31 | 93.38 | 544,892 | -1.14(-1.21%) |
Nov 16, 2015 | 92.27 | 94.65 | 91.88 | 94.53 | 454,665 | +1.71(+1.84%) |
Nov 13, 2015 | 93.90 | 94.42 | 92.60 | 92.82 | 401,640 | -1.16(-1.23%) |
Nov 12, 2015 | 95.98 | 96.03 | 93.69 | 93.98 | 441,153 | -2.12(-2.21%) |
Nov 11, 2015 | 95.46 | 96.77 | 94.98 | 96.10 | 437,242 | +0.90(+0.94%) |
Nov 10, 2015 | 93.73 | 95.22 | 93.49 | 95.20 | 419,187 | +1.09(+1.15%) |
Nov 09, 2015 | 95.18 | 95.18 | 93.30 | 94.11 | 710,376 | -1.28(-1.34%) |
Nov 06, 2015 | 95.06 | 95.45 | 93.95 | 95.39 | 475,403 | +0.30(+0.32%) |
Nov 05, 2015 | 96.26 | 96.69 | 94.32 | 95.09 | 632,109 | -0.86(-0.89%) |
Nov 04, 2015 | 97.46 | 98.88 | 94.88 | 95.95 | 648,579 | -1.94(-1.98%) |
Nov 03, 2015 | 98.91 | 99.39 | 97.75 | 97.89 | 456,606 | -1.44(-1.45%) |
Nov 02, 2015 | 97.32 | 100.15 | 97.26 | 99.33 | 538,304 | +1.90(+1.95%) |
Oct 30, 2015 | 100.23 | 100.52 | 97.30 | 97.43 | 582,356 | -2.49(-2.50%) |
Oct 29, 2015 | 100.59 | 100.95 | 99.31 | 99.92 | 573,879 | -0.28(-0.28%) |
Oct 28, 2015 | 96.37 | 100.56 | 96.35 | 100.21 | 1,604,656 | +4.34(+4.53%) |
Oct 27, 2015 | 96.63 | 96.97 | 95.37 | 95.87 | 458,295 | -0.78(-0.80%) |
Oct 26, 2015 | 94.80 | 96.69 | 94.68 | 96.64 | 417,186 | +1.56(+1.64%) |
Oct 23, 2015 | 95.83 | 96.26 | 94.42 | 95.08 | 546,958 | +0.13(+0.13%) |
Oct 22, 2015 | 95.16 | 95.63 | 93.84 | 94.95 | 399,759 | +0.46(+0.48%) |
Oct 21, 2015 | 96.55 | 96.58 | 93.50 | 94.50 | 845,032 | -2.49(-2.57%) |
Oct 20, 2015 | 98.12 | 98.16 | 96.71 | 96.99 | 379,698 | -0.97(-0.99%) |
Oct 19, 2015 | 96.70 | 98.13 | 96.25 | 97.96 | 541,380 | +0.94(+0.97%) |
Oct 16, 2015 | 96.82 | 97.33 | 96.24 | 97.02 | 445,703 | +0.33(+0.34%) |
Oct 15, 2015 | 95.36 | 96.83 | 94.54 | 96.69 | 711,635 | +1.36(+1.43%) |
Oct 14, 2015 | 97.49 | 97.99 | 94.96 | 95.33 | 784,703 | -1.64(-1.70%) |
Oct 13, 2015 | 96.32 | 97.39 | 96.32 | 96.97 | 710,307 | +0.08(+0.08%) |
Oct 12, 2015 | 96.05 | 97.73 | 95.87 | 96.89 | 643,363 | +0.64(+0.66%) |
Oct 09, 2015 | 93.92 | 97.12 | 93.86 | 96.25 | 1,370,232 | +2.50(+2.67%) |
Oct 08, 2015 | 93.69 | 98.42 | 91.85 | 93.75 | 4,150,883 | -4.92(-4.99%) |
Oct 07, 2015 | 98.07 | 98.91 | 96.58 | 98.67 | 1,052,603 | +0.70(+0.72%) |
Oct 06, 2015 | 99.32 | 99.75 | 97.60 | 97.97 | 718,218 | -1.00(-1.01%) |
Oct 05, 2015 | 97.80 | 99.04 | 96.74 | 98.96 | 840,296 | +1.34(+1.38%) |
Oct 02, 2015 | 96.29 | 97.69 | 94.76 | 97.62 | 1,100,756 | +1.42(+1.47%) |
Oct 01, 2015 | 98.64 | 99.48 | 94.53 | 96.21 | 792,831 | -2.36(-2.39%) |
Sep 30, 2015 | 98.16 | 99.29 | 97.71 | 98.56 | 590,779 | +1.86(+1.93%) |
Sep 29, 2015 | 98.47 | 98.47 | 95.27 | 96.70 | 1,128,921 | -2.44(-2.46%) |
Sep 28, 2015 | 102.30 | 103.06 | 98.17 | 99.14 | 919,243 | -4.03(-3.90%) |
Sep 25, 2015 | 101.20 | 104.76 | 101.06 | 103.17 | 729,533 | +2.43(+2.41%) |
Sep 24, 2015 | 100.64 | 101.13 | 99.48 | 100.74 | 420,340 | -0.62(-0.61%) |
Sep 23, 2015 | 101.54 | 101.68 | 100.65 | 101.36 | 194,120 | +0.09(+0.09%) |
Sep 22, 2015 | 100.37 | 101.54 | 99.91 | 101.27 | 328,367 | -0.15(-0.14%) |
Sep 21, 2015 | 102.45 | 102.89 | 100.67 | 101.41 | 392,668 | -0.59(-0.58%) |
Sep 18, 2015 | 102.01 | 103.29 | 101.75 | 102.01 | 651,363 | -0.84(-0.82%) |
Sep 17, 2015 | 101.96 | 103.80 | 101.27 | 102.85 | 423,558 | +0.90(+0.88%) |
Sep 16, 2015 | 101.88 | 102.29 | 100.56 | 101.95 | 371,211 | -0.18(-0.18%) |
Sep 15, 2015 | 100.61 | 102.22 | 99.68 | 102.13 | 698,652 | +1.40(+1.39%) |
Sep 14, 2015 | 100.67 | 100.67 | 99.90 | 100.74 | 287,735 | +0.06(+0.06%) |
Sep 11, 2015 | 98.30 | 100.69 | 98.01 | 100.67 | 333,505 | +2.37(+2.42%) |
Sep 10, 2015 | 98.16 | 98.94 | 97.93 | 98.30 | 422,231 | -0.23(-0.23%) |
Sep 09, 2015 | 101.76 | 101.99 | 98.32 | 98.53 | 616,948 | -0.75(-0.75%) |
Sep 08, 2015 | 97.90 | 99.44 | 97.16 | 99.27 | 500,344 | +3.19(+3.32%) |
Sep 04, 2015 | 94.92 | 96.08 | 96.08 | 96.08 | 544,823 | +0.32(+0.33%) |
Sep 03, 2015 | 95.96 | 96.49 | 95.04 | 95.77 | 333,427 | -0.03(-0.03%) |
Sep 02, 2015 | 95.26 | 96.14 | 94.93 | 95.79 | 498,711 | +1.21(+1.28%) |
Sep 01, 2015 | 94.50 | 95.95 | 94.11 | 94.58 | 892,368 | -1.90(-1.97%) |
Aug 31, 2015 | 98.13 | 98.60 | 96.30 | 96.49 | 362,875 | -2.25(-2.28%) |
Aug 28, 2015 | 99.09 | 99.09 | 97.45 | 98.73 | 280,163 | +0.56(+0.57%) |
Aug 27, 2015 | 97.70 | 98.83 | 96.79 | 98.18 | 360,318 | +1.37(+1.41%) |
Aug 26, 2015 | 97.14 | 97.14 | 94.04 | 96.81 | 628,565 | +1.17(+1.22%) |
Aug 25, 2015 | 94.29 | 96.81 | 93.88 | 95.65 | 1,141,013 | +2.95(+3.18%) |
Aug 24, 2015 | 90.39 | 95.87 | 90.16 | 92.70 | 808,612 | -2.46(-2.58%) |
Aug 21, 2015 | 96.70 | 97.52 | 95.13 | 95.16 | 978,488 | -2.90(-2.95%) |
Aug 20, 2015 | 100.07 | 100.46 | 97.74 | 98.05 | 625,692 | -2.61(-2.60%) |
Aug 19, 2015 | 102.37 | 102.37 | 100.56 | 100.67 | 824,873 | -2.16(-2.10%) |
Aug 18, 2015 | 104.74 | 104.79 | 102.79 | 102.82 | 351,373 | -1.90(-1.82%) |
Aug 17, 2015 | 103.60 | 104.73 | 102.81 | 104.73 | 324,905 | +0.75(+0.72%) |
Aug 14, 2015 | 104.01 | 104.28 | 103.07 | 103.98 | 262,868 | -0.03(-0.03%) |
Aug 13, 2015 | 101.98 | 104.25 | 101.95 | 104.01 | 365,978 | +2.11(+2.07%) |
Aug 12, 2015 | 102.00 | 102.38 | 99.80 | 101.89 | 452,641 | -1.47(-1.42%) |
Aug 11, 2015 | 102.63 | 103.42 | 101.64 | 103.36 | 610,733 | +0.32(+0.31%) |
Aug 10, 2015 | 103.58 | 104.19 | 102.47 | 103.04 | 323,929 | -0.26(-0.26%) |
Aug 07, 2015 | 101.95 | 103.44 | 100.91 | 103.31 | 457,088 | +1.45(+1.42%) |
Aug 06, 2015 | 104.21 | 104.54 | 101.69 | 101.86 | 529,508 | -2.33(-2.24%) |
Aug 05, 2015 | 105.23 | 105.89 | 104.05 | 104.19 | 439,904 | -0.76(-0.72%) |
Aug 04, 2015 | 104.21 | 105.29 | 103.78 | 104.95 | 389,209 | +0.87(+0.84%) |
Aug 03, 2015 | 103.68 | 104.45 | 103.27 | 104.07 | 370,179 | +0.39(+0.38%) |
Jul 31, 2015 | 104.00 | 104.66 | 103.28 | 103.68 | 402,025 | +0.00(+0.00%) |
Jul 30, 2015 | 103.38 | 103.90 | 102.09 | 103.68 | 324,041 | +0.30(+0.29%) |
Jul 29, 2015 | 101.64 | 103.64 | 101.64 | 103.38 | 479,148 | +1.58(+1.56%) |
Jul 28, 2015 | 101.52 | 102.00 | 100.86 | 101.80 | 407,830 | +0.42(+0.41%) |
Jul 27, 2015 | 100.84 | 102.38 | 100.69 | 101.38 | 497,314 | +0.32(+0.32%) |
Jul 24, 2015 | 102.31 | 102.70 | 100.99 | 101.06 | 582,861 | -0.63(-0.62%) |
Jul 23, 2015 | 102.65 | 103.12 | 101.58 | 101.69 | 513,319 | -0.60(-0.59%) |
Jul 22, 2015 | 101.29 | 102.78 | 101.29 | 102.29 | 668,252 | +0.86(+0.84%) |
Jul 21, 2015 | 101.05 | 101.61 | 100.27 | 101.43 | 588,606 | +0.30(+0.30%) |
Jul 20, 2015 | 100.16 | 101.85 | 100.16 | 101.13 | 837,045 | +0.91(+0.91%) |
Jul 17, 2015 | 104.92 | 105.03 | 99.79 | 100.22 | 2,465,527 | -5.04(-4.79%) |
Jul 16, 2015 | 106.52 | 108.38 | 104.31 | 105.26 | 1,434,145 | -2.70(-2.51%) |
Jul 15, 2015 | 108.20 | 108.66 | 107.38 | 107.96 | 601,835 | -0.23(-0.21%) |
Jul 14, 2015 | 108.58 | 109.02 | 107.67 | 108.19 | 589,353 | -0.58(-0.54%) |
Jul 13, 2015 | 106.84 | 109.04 | 106.28 | 108.77 | 772,429 | +3.20(+3.03%) |
Jul 10, 2015 | 104.75 | 105.88 | 103.83 | 105.57 | 379,502 | +2.03(+1.96%) |
Jul 09, 2015 | 104.24 | 104.74 | 103.43 | 103.54 | 658,203 | +0.41(+0.40%) |
Jul 08, 2015 | 102.38 | 104.27 | 102.37 | 103.13 | 466,391 | -0.16(-0.16%) |
Jul 07, 2015 | 103.25 | 103.78 | 102.09 | 103.30 | 488,684 | +0.27(+0.26%) |
Jul 06, 2015 | 102.92 | 103.22 | 102.44 | 103.03 | 452,400 | -0.68(-0.66%) |
Jul 02, 2015 | 104.44 | 103.72 | 103.72 | 103.72 | 324,786 | -0.61(-0.58%) |
Jul 01, 2015 | 104.53 | 105.13 | 104.20 | 104.33 | 419,299 | +1.05(+1.01%) |
Jun 30, 2015 | 103.93 | 104.71 | 102.99 | 103.28 | 613,261 | -0.55(-0.53%) |
Jun 29, 2015 | 102.14 | 104.20 | 101.87 | 103.83 | 806,193 | -0.82(-0.78%) |
Jun 26, 2015 | 102.42 | 104.95 | 102.04 | 104.65 | 964,075 | +2.90(+2.85%) |
Jun 25, 2015 | 102.26 | 102.80 | 101.25 | 101.75 | 647,784 | +0.07(+0.07%) |
Jun 24, 2015 | 103.20 | 103.66 | 101.60 | 101.68 | 416,945 | -1.80(-1.74%) |
Jun 23, 2015 | 103.81 | 103.81 | 102.76 | 103.48 | 231,752 | -0.22(-0.21%) |
Jun 22, 2015 | 102.72 | 103.72 | 102.14 | 103.70 | 380,360 | +1.78(+1.74%) |
Jun 19, 2015 | 102.65 | 102.71 | 101.85 | 101.92 | 391,779 | -0.60(-0.59%) |
Jun 18, 2015 | 101.41 | 103.10 | 101.36 | 102.52 | 295,591 | +1.50(+1.49%) |
Jun 17, 2015 | 101.07 | 101.55 | 100.09 | 101.02 | 232,451 | +0.15(+0.14%) |
Jun 16, 2015 | 100.67 | 101.47 | 100.50 | 100.88 | 223,628 | -0.05(-0.05%) |
Jun 15, 2015 | 101.24 | 101.41 | 100.47 | 100.92 | 241,791 | -1.35(-1.32%) |
Jun 12, 2015 | 101.70 | 103.00 | 101.45 | 102.27 | 248,453 | +0.33(+0.32%) |
Jun 11, 2015 | 102.41 | 102.82 | 101.47 | 101.94 | 280,353 | -0.14(-0.13%) |
Jun 10, 2015 | 100.38 | 102.25 | 99.91 | 102.08 | 342,298 | +1.78(+1.77%) |
Jun 09, 2015 | 99.87 | 100.41 | 98.81 | 100.30 | 391,583 | +0.51(+0.51%) |
Jun 08, 2015 | 99.63 | 100.45 | 99.01 | 99.79 | 488,645 | -0.12(-0.12%) |
Jun 05, 2015 | 98.85 | 100.07 | 98.27 | 99.91 | 579,757 | +0.88(+0.89%) |
Jun 04, 2015 | 98.77 | 99.32 | 98.28 | 99.03 | 639,625 | +0.04(+0.04%) |
Jun 03, 2015 | 99.44 | 99.75 | 98.77 | 98.99 | 533,829 | +0.11(+0.11%) |
Jun 02, 2015 | 98.53 | 99.39 | 98.14 | 98.88 | 667,654 | -0.16(-0.17%) |
Jun 01, 2015 | 99.53 | 99.66 | 98.49 | 99.04 | 601,193 | +0.35(+0.36%) |
May 29, 2015 | 99.10 | 99.62 | 98.32 | 98.69 | 445,785 | -0.50(-0.50%) |
May 28, 2015 | 98.86 | 99.90 | 98.64 | 99.19 | 404,332 | +0.51(+0.52%) |
May 27, 2015 | 98.57 | 99.38 | 98.60 | 98.68 | 463,538 | +0.08(+0.08%) |
May 26, 2015 | 98.82 | 99.16 | 97.58 | 98.60 | 356,910 | -0.43(-0.43%) |
May 22, 2015 | 99.97 | 99.03 | 99.03 | 99.03 | 209,525 | -0.94(-0.94%) |
May 21, 2015 | 99.93 | 100.25 | 99.55 | 99.97 | 185,868 | -0.31(-0.31%) |
May 20, 2015 | 100.16 | 100.94 | 99.22 | 100.28 | 196,913 | -0.13(-0.13%) |
May 19, 2015 | 101.14 | 101.20 | 100.15 | 100.41 | 282,170 | -0.49(-0.49%) |
May 18, 2015 | 100.13 | 101.08 | 99.72 | 100.90 | 316,927 | +0.68(+0.68%) |
May 15, 2015 | 100.11 | 100.27 | 99.21 | 100.22 | 271,827 | +0.39(+0.39%) |
May 14, 2015 | 99.29 | 100.07 | 98.53 | 99.82 | 319,316 | +1.12(+1.13%) |
May 13, 2015 | 99.01 | 99.67 | 98.54 | 98.71 | 250,817 | -0.35(-0.35%) |
May 12, 2015 | 99.12 | 99.85 | 97.64 | 99.05 | 582,070 | -0.71(-0.71%) |
May 11, 2015 | 99.09 | 100.37 | 98.61 | 99.76 | 385,569 | +0.64(+0.65%) |
May 08, 2015 | 99.14 | 99.89 | 98.42 | 99.12 | 400,437 | +1.09(+1.11%) |
May 07, 2015 | 96.16 | 98.63 | 95.94 | 98.03 | 383,938 | +1.63(+1.70%) |
May 06, 2015 | 96.36 | 97.02 | 95.59 | 96.39 | 377,912 | +0.38(+0.40%) |
May 05, 2015 | 98.03 | 99.43 | 95.94 | 96.01 | 543,442 | -2.02(-2.06%) |
May 04, 2015 | 98.82 | 99.83 | 97.95 | 98.03 | 451,853 | -0.37(-0.38%) |
May 01, 2015 | 98.60 | 99.95 | 97.61 | 98.40 | 386,106 | +0.44(+0.45%) |
Apr 30, 2015 | 98.83 | 99.62 | 97.84 | 97.95 | 473,410 | -1.40(-1.41%) |
Apr 29, 2015 | 100.94 | 101.18 | 98.20 | 99.35 | 569,366 | -2.18(-2.15%) |
Apr 28, 2015 | 100.22 | 101.87 | 99.10 | 101.53 | 546,685 | +1.40(+1.40%) |
Apr 27, 2015 | 103.29 | 103.38 | 99.94 | 100.13 | 866,068 | -3.37(-3.25%) |
Apr 24, 2015 | 99.91 | 103.54 | 99.63 | 103.50 | 1,297,384 | +4.30(+4.33%) |
Apr 23, 2015 | 97.05 | 100.51 | 97.05 | 99.21 | 2,655,030 | +8.56(+9.45%) |
Apr 22, 2015 | 89.89 | 91.30 | 89.55 | 90.64 | 669,307 | +0.36(+0.40%) |
Apr 21, 2015 | 90.78 | 90.94 | 90.19 | 90.28 | 297,559 | -0.24(-0.26%) |
Apr 20, 2015 | 90.82 | 91.41 | 90.22 | 90.52 | 321,526 | +0.38(+0.42%) |
Apr 17, 2015 | 90.90 | 91.11 | 89.66 | 90.13 | 328,438 | -1.08(-1.19%) |
Apr 16, 2015 | 89.71 | 91.41 | 89.71 | 91.21 | 615,629 | +1.88(+2.10%) |
Apr 15, 2015 | 89.87 | 90.90 | 89.02 | 89.33 | 575,027 | -0.12(-0.13%) |
Apr 14, 2015 | 91.01 | 91.28 | 89.10 | 89.45 | 610,148 | -1.55(-1.71%) |
Apr 13, 2015 | 91.02 | 91.73 | 90.82 | 91.01 | 352,525 | -0.27(-0.30%) |
Apr 10, 2015 | 90.30 | 91.68 | 90.29 | 91.28 | 478,567 | +1.18(+1.31%) |
Apr 09, 2015 | 90.66 | 91.43 | 89.60 | 90.10 | 663,113 | -0.99(-1.09%) |
Apr 08, 2015 | 90.20 | 91.59 | 90.20 | 91.09 | 573,850 | +0.82(+0.91%) |
Apr 07, 2015 | 91.51 | 91.69 | 90.23 | 90.27 | 415,776 | -1.29(-1.41%) |
Apr 06, 2015 | 90.99 | 92.22 | 90.82 | 91.56 | 549,604 | -0.16(-0.18%) |
Apr 02, 2015 | 91.09 | 91.72 | 91.72 | 91.72 | 265,568 | +0.45(+0.49%) |
Apr 01, 2015 | 91.08 | 91.56 | 90.11 | 91.28 | 357,250 | -0.05(-0.05%) |
Mar 31, 2015 | 92.99 | 93.15 | 91.24 | 91.32 | 356,266 | -1.82(-1.95%) |
Mar 30, 2015 | 92.40 | 93.31 | 91.89 | 93.14 | 294,443 | +1.36(+1.48%) |
Mar 27, 2015 | 91.37 | 92.49 | 91.13 | 91.78 | 316,951 | +0.46(+0.51%) |
Mar 26, 2015 | 91.41 | 92.20 | 90.53 | 91.31 | 286,342 | -0.52(-0.56%) |
Mar 25, 2015 | 94.44 | 94.44 | 91.83 | 91.83 | 234,674 | -2.71(-2.86%) |
Mar 24, 2015 | 94.35 | 95.21 | 93.89 | 94.54 | 414,059 | +0.06(+0.07%) |
Mar 23, 2015 | 95.04 | 95.18 | 93.92 | 94.48 | 281,703 | -0.55(-0.58%) |
Mar 20, 2015 | 94.82 | 95.37 | 94.65 | 95.03 | 766,920 | +0.78(+0.83%) |
Mar 19, 2015 | 92.79 | 94.66 | 92.79 | 94.25 | 321,773 | +1.45(+1.57%) |
Mar 18, 2015 | 92.78 | 92.99 | 91.41 | 92.80 | 398,690 | +0.02(+0.02%) |
Mar 17, 2015 | 92.21 | 93.02 | 91.97 | 92.78 | 346,496 | +0.56(+0.61%) |
Mar 16, 2015 | 91.20 | 92.37 | 90.82 | 92.21 | 346,437 | +1.64(+1.82%) |
Mar 13, 2015 | 91.24 | 91.96 | 90.40 | 90.57 | 234,084 | -0.91(-0.99%) |
Mar 12, 2015 | 89.16 | 91.63 | 89.15 | 91.48 | 532,456 | +2.33(+2.61%) |
Mar 11, 2015 | 89.99 | 90.32 | 89.01 | 89.15 | 539,553 | -0.51(-0.57%) |
Mar 10, 2015 | 91.42 | 91.42 | 89.65 | 89.66 | 642,350 | -2.11(-2.30%) |
Mar 09, 2015 | 91.28 | 92.31 | 91.19 | 91.77 | 353,452 | +0.44(+0.49%) |
Mar 06, 2015 | 93.35 | 93.35 | 91.16 | 91.33 | 390,754 | -2.27(-2.43%) |
Mar 05, 2015 | 93.93 | 94.63 | 93.46 | 93.60 | 334,990 | +0.09(+0.10%) |
Mar 04, 2015 | 92.49 | 93.55 | 92.11 | 93.51 | 384,316 | +0.41(+0.44%) |
Mar 03, 2015 | 94.67 | 94.67 | 92.96 | 93.10 | 525,896 | -1.46(-1.54%) |
Mar 02, 2015 | 92.27 | 94.62 | 92.12 | 94.56 | 653,597 | +2.63(+2.87%) |
Feb 27, 2015 | 94.16 | 94.16 | 91.76 | 91.93 | 737,524 | -2.24(-2.37%) |
Feb 26, 2015 | 94.07 | 94.97 | 93.88 | 94.16 | 402,661 | +0.06(+0.07%) |
Feb 25, 2015 | 93.74 | 94.99 | 92.81 | 94.10 | 730,666 | +0.36(+0.39%) |
Feb 24, 2015 | 93.71 | 96.39 | 92.41 | 93.74 | 1,776,025 | -0.88(-0.93%) |
Feb 23, 2015 | 92.83 | 94.86 | 92.80 | 94.61 | 1,019,257 | +1.81(+1.95%) |
Feb 20, 2015 | 92.29 | 93.33 | 92.05 | 92.80 | 509,765 | +0.68(+0.74%) |
Feb 19, 2015 | 92.56 | 92.81 | 91.96 | 92.12 | 332,400 | -0.09(-0.10%) |
Feb 18, 2015 | 91.21 | 92.43 | 91.02 | 92.21 | 404,503 | +1.07(+1.17%) |
Feb 17, 2015 | 90.54 | 91.35 | 90.05 | 91.15 | 223,152 | +0.61(+0.67%) |
Feb 13, 2015 | 90.63 | 90.54 | 90.54 | 90.54 | 252,485 | -0.51(-0.56%) |
Feb 12, 2015 | 91.00 | 91.37 | 90.15 | 91.05 | 353,441 | +0.10(+0.11%) |
Feb 11, 2015 | 91.56 | 91.75 | 90.29 | 90.95 | 242,881 | -0.43(-0.48%) |
Feb 10, 2015 | 89.93 | 91.90 | 89.82 | 91.38 | 337,416 | +2.08(+2.33%) |
Feb 09, 2015 | 89.81 | 90.42 | 88.73 | 89.30 | 276,096 | -1.11(-1.23%) |
Feb 06, 2015 | 90.33 | 90.88 | 89.59 | 90.41 | 313,670 | +0.11(+0.12%) |
Feb 05, 2015 | 90.54 | 90.92 | 89.67 | 90.30 | 254,749 | +0.02(+0.02%) |
Feb 04, 2015 | 89.02 | 91.00 | 88.97 | 90.29 | 332,388 | +0.32(+0.35%) |
Feb 03, 2015 | 89.45 | 90.03 | 88.25 | 89.97 | 316,721 | +1.17(+1.32%) |
Feb 02, 2015 | 90.18 | 90.34 | 87.61 | 88.80 | 467,387 | -0.88(-0.98%) |
Jan 30, 2015 | 90.93 | 91.60 | 89.65 | 89.68 | 517,729 | -2.03(-2.21%) |
Jan 29, 2015 | 90.66 | 91.99 | 89.84 | 91.71 | 586,270 | +1.27(+1.40%) |
Jan 28, 2015 | 90.36 | 91.40 | 89.58 | 90.44 | 528,779 | +0.87(+0.97%) |
Jan 27, 2015 | 88.77 | 89.98 | 88.51 | 89.57 | 382,631 | +0.17(+0.19%) |
Jan 26, 2015 | 88.73 | 89.56 | 88.71 | 89.40 | 411,676 | +0.58(+0.65%) |
Jan 23, 2015 | 89.76 | 90.16 | 88.80 | 88.82 | 441,350 | -0.82(-0.92%) |
Jan 22, 2015 | 88.73 | 89.77 | 88.19 | 89.64 | 359,419 | +1.48(+1.67%) |
Jan 21, 2015 | 88.08 | 88.56 | 87.68 | 88.17 | 432,028 | -0.12(-0.13%) |
Jan 20, 2015 | 89.59 | 89.59 | 87.94 | 88.29 | 526,925 | -0.89(-0.99%) |
Jan 16, 2015 | 87.36 | 89.25 | 86.73 | 89.17 | 778,026 | +1.50(+1.71%) |
Jan 15, 2015 | 89.55 | 89.55 | 85.90 | 87.67 | 1,636,624 | -1.88(-2.10%) |
Jan 14, 2015 | 90.76 | 92.44 | 89.43 | 89.55 | 847,770 | -2.53(-2.74%) |
Jan 13, 2015 | 92.80 | 94.09 | 91.66 | 92.08 | 700,801 | -0.38(-0.41%) |
Jan 12, 2015 | 91.18 | 92.54 | 91.00 | 92.46 | 471,696 | +1.47(+1.61%) |
Jan 09, 2015 | 91.25 | 91.35 | 90.35 | 90.99 | 750,407 | -0.25(-0.28%) |
Jan 08, 2015 | 89.13 | 91.26 | 88.88 | 91.25 | 780,328 | +2.97(+3.36%) |
Jan 07, 2015 | 86.33 | 88.36 | 85.98 | 88.28 | 689,862 | +2.91(+3.40%) |
Jan 06, 2015 | 85.49 | 86.59 | 84.35 | 85.37 | 803,805 | -1.07(-1.24%) |
Jan 05, 2015 | 86.34 | 86.86 | 85.19 | 86.44 | 630,403 | +1.07(+1.25%) |
Jan 02, 2015 | 85.38 | 86.03 | 84.70 | 85.37 | 442,953 | +0.11(+0.13%) |
Dec 31, 2014 | 86.34 | 85.26 | 85.26 | 85.26 | 324,277 | -0.68(-0.79%) |
Dec 30, 2014 | 86.49 | 87.27 | 85.83 | 85.94 | 384,210 | -0.47(-0.54%) |
Dec 29, 2014 | 86.51 | 87.02 | 86.31 | 86.41 | 361,245 | -0.01(-0.01%) |
Dec 26, 2014 | 86.32 | 86.78 | 86.26 | 86.42 | 179,627 | +0.05(+0.06%) |
Dec 24, 2014 | 86.57 | 86.37 | 86.37 | 86.37 | 138,723 | -0.21(-0.24%) |
Dec 23, 2014 | 86.94 | 87.77 | 86.46 | 86.57 | 351,005 | -0.25(-0.29%) |
Dec 22, 2014 | 86.76 | 87.96 | 86.07 | 86.83 | 375,453 | +0.19(+0.22%) |
Dec 19, 2014 | 85.74 | 87.31 | 85.70 | 86.64 | 838,486 | +1.12(+1.31%) |
Dec 18, 2014 | 85.01 | 85.51 | 84.32 | 85.51 | 477,186 | +0.92(+1.09%) |
Dec 17, 2014 | 84.35 | 85.03 | 83.21 | 84.59 | 479,132 | +0.46(+0.55%) |
Dec 16, 2014 | 84.86 | 84.97 | 83.53 | 84.13 | 461,678 | -0.98(-1.15%) |
Dec 15, 2014 | 85.93 | 86.29 | 84.67 | 85.11 | 355,836 | -0.97(-1.13%) |
Dec 12, 2014 | 84.82 | 86.63 | 84.24 | 86.08 | 284,734 | +0.86(+1.01%) |
Dec 11, 2014 | 84.65 | 85.68 | 84.56 | 85.22 | 420,595 | +0.95(+1.13%) |
Dec 10, 2014 | 85.39 | 86.01 | 84.17 | 84.27 | 265,578 | -1.44(-1.69%) |
Dec 09, 2014 | 85.73 | 85.81 | 84.77 | 85.71 | 211,623 | -0.43(-0.50%) |
Dec 08, 2014 | 85.11 | 86.76 | 84.90 | 86.14 | 299,921 | +0.46(+0.54%) |
Dec 05, 2014 | 86.78 | 86.88 | 85.48 | 85.68 | 399,991 | -0.94(-1.08%) |
Dec 04, 2014 | 86.44 | 87.00 | 86.21 | 86.62 | 341,618 | +0.21(+0.24%) |
Dec 03, 2014 | 86.06 | 86.66 | 85.66 | 86.41 | 257,428 | +0.55(+0.64%) |
Dec 02, 2014 | 85.06 | 85.99 | 85.02 | 85.86 | 644,664 | +0.80(+0.94%) |