Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 94.53 | 95.03 | 93.10 | 93.14 | 923,816 | -1.89(-1.99%) |
Aug 28, 2015 | 95.20 | 95.35 | 94.18 | 95.04 | 957,867 | -0.16(-0.17%) |
Aug 27, 2015 | 94.27 | 95.46 | 93.55 | 95.20 | 1,388,511 | +1.87(+2.00%) |
Aug 26, 2015 | 91.80 | 93.56 | 89.98 | 93.33 | 1,380,477 | +3.26(+3.62%) |
Aug 25, 2015 | 93.04 | 95.50 | 89.96 | 90.07 | 1,987,743 | -0.48(-0.53%) |
Aug 24, 2015 | 89.52 | 93.77 | 87.40 | 90.56 | 2,011,673 | -3.79(-4.01%) |
Aug 21, 2015 | 97.41 | 97.92 | 94.30 | 94.34 | 1,382,477 | -3.59(-3.66%) |
Aug 20, 2015 | 99.72 | 99.72 | 97.90 | 97.93 | 866,521 | -2.76(-2.74%) |
Aug 19, 2015 | 100.83 | 101.49 | 100.00 | 100.69 | 681,056 | -0.35(-0.34%) |
Aug 18, 2015 | 101.03 | 101.68 | 100.83 | 101.03 | 436,243 | +0.04(+0.04%) |
Aug 17, 2015 | 99.94 | 101.06 | 99.41 | 101.00 | 523,884 | +0.43(+0.42%) |
Aug 14, 2015 | 99.89 | 101.20 | 99.89 | 100.57 | 886,032 | +0.57(+0.57%) |
Aug 13, 2015 | 99.53 | 100.39 | 99.15 | 100.00 | 783,883 | +0.68(+0.69%) |
Aug 12, 2015 | 99.48 | 99.88 | 98.03 | 99.32 | 976,659 | -1.01(-1.00%) |
Aug 11, 2015 | 100.59 | 101.14 | 100.03 | 100.33 | 563,273 | -1.03(-1.01%) |
Aug 10, 2015 | 100.44 | 101.42 | 100.33 | 101.35 | 695,000 | +1.69(+1.69%) |
Aug 07, 2015 | 100.12 | 100.15 | 99.18 | 99.66 | 561,857 | -0.45(-0.45%) |
Aug 06, 2015 | 101.53 | 101.53 | 99.96 | 100.12 | 631,591 | -1.35(-1.33%) |
Aug 05, 2015 | 101.47 | 102.18 | 101.05 | 101.47 | 807,031 | +0.55(+0.55%) |
Aug 04, 2015 | 100.20 | 101.44 | 100.20 | 100.92 | 600,135 | +0.52(+0.51%) |
Aug 03, 2015 | 100.44 | 100.44 | 99.24 | 100.40 | 923,138 | +0.17(+0.17%) |
Jul 31, 2015 | 101.45 | 101.59 | 100.13 | 100.23 | 803,670 | -1.00(-0.99%) |
Jul 30, 2015 | 100.03 | 101.44 | 99.59 | 101.23 | 708,983 | +1.09(+1.09%) |
Jul 29, 2015 | 99.77 | 100.29 | 99.27 | 100.14 | 737,245 | +0.53(+0.53%) |
Jul 28, 2015 | 100.80 | 100.80 | 99.26 | 99.61 | 720,414 | -0.52(-0.52%) |
Jul 27, 2015 | 101.25 | 101.58 | 99.68 | 100.13 | 1,536,089 | -1.36(-1.34%) |
Jul 24, 2015 | 100.99 | 102.96 | 100.76 | 101.49 | 1,095,647 | +0.05(+0.05%) |
Jul 23, 2015 | 102.07 | 102.32 | 100.95 | 101.44 | 957,462 | -0.55(-0.54%) |
Jul 22, 2015 | 101.56 | 102.44 | 101.41 | 101.99 | 800,925 | +0.05(+0.05%) |
Jul 21, 2015 | 102.65 | 103.34 | 101.69 | 101.93 | 970,183 | -0.53(-0.52%) |
Jul 20, 2015 | 102.44 | 103.05 | 102.00 | 102.47 | 706,667 | +0.14(+0.14%) |
Jul 17, 2015 | 102.31 | 102.53 | 101.72 | 102.32 | 591,360 | -0.01(-0.01%) |
Jul 16, 2015 | 102.55 | 102.86 | 102.29 | 102.33 | 940,249 | +0.38(+0.37%) |
Jul 15, 2015 | 101.70 | 102.02 | 101.23 | 101.95 | 833,122 | +0.21(+0.21%) |
Jul 14, 2015 | 101.03 | 102.09 | 100.69 | 101.74 | 532,113 | +0.83(+0.83%) |
Jul 13, 2015 | 101.18 | 101.38 | 100.49 | 100.91 | 697,500 | +0.64(+0.63%) |
Jul 10, 2015 | 99.33 | 100.56 | 98.67 | 100.27 | 878,550 | +1.91(+1.94%) |
Jul 09, 2015 | 99.23 | 99.84 | 97.97 | 98.37 | 1,024,494 | +0.28(+0.29%) |
Jul 08, 2015 | 98.37 | 99.03 | 97.74 | 98.09 | 960,298 | -1.26(-1.27%) |
Jul 07, 2015 | 98.71 | 99.54 | 97.48 | 99.35 | 867,889 | +0.92(+0.93%) |
Jul 06, 2015 | 97.89 | 99.10 | 97.89 | 98.43 | 1,129,534 | -0.24(-0.24%) |
Jul 02, 2015 | 99.19 | 98.67 | 98.67 | 98.67 | 623,615 | -0.25(-0.26%) |
Jul 01, 2015 | 98.68 | 99.26 | 98.16 | 98.92 | 721,093 | +0.93(+0.95%) |
Jun 30, 2015 | 98.02 | 98.42 | 97.24 | 97.99 | 1,167,855 | +0.72(+0.74%) |
Jun 29, 2015 | 99.42 | 99.75 | 97.08 | 97.27 | 885,491 | -3.07(-3.06%) |
Jun 26, 2015 | 99.50 | 100.38 | 99.17 | 100.34 | 810,582 | +1.19(+1.20%) |
Jun 25, 2015 | 99.87 | 100.12 | 99.14 | 99.15 | 518,790 | -0.64(-0.65%) |
Jun 24, 2015 | 100.02 | 100.75 | 99.76 | 99.79 | 573,481 | -0.56(-0.56%) |
Jun 23, 2015 | 100.52 | 100.80 | 99.80 | 100.35 | 608,545 | -0.23(-0.23%) |
Jun 22, 2015 | 100.59 | 100.76 | 99.80 | 100.58 | 775,038 | +0.69(+0.69%) |
Jun 19, 2015 | 99.56 | 100.34 | 99.02 | 99.89 | 3,275,961 | +0.05(+0.05%) |
Jun 18, 2015 | 98.78 | 100.10 | 98.29 | 99.84 | 1,871,714 | +1.43(+1.46%) |
Jun 17, 2015 | 98.39 | 98.79 | 97.94 | 98.40 | 696,779 | +0.35(+0.36%) |
Jun 16, 2015 | 97.70 | 98.36 | 97.57 | 98.05 | 703,216 | +0.07(+0.07%) |
Jun 15, 2015 | 97.96 | 97.99 | 97.18 | 97.98 | 898,401 | -0.69(-0.70%) |
Jun 12, 2015 | 98.57 | 98.88 | 97.91 | 98.67 | 1,506,268 | -0.04(-0.04%) |
Jun 11, 2015 | 97.86 | 98.72 | 97.48 | 98.70 | 972,557 | +1.11(+1.13%) |
Jun 10, 2015 | 96.52 | 97.74 | 96.31 | 97.60 | 1,249,066 | +1.38(+1.43%) |
Jun 09, 2015 | 95.89 | 96.62 | 95.18 | 96.22 | 1,031,596 | +0.40(+0.42%) |
Jun 08, 2015 | 97.09 | 97.57 | 95.80 | 95.82 | 1,311,993 | -1.43(-1.47%) |
Jun 05, 2015 | 97.89 | 98.34 | 97.08 | 97.25 | 799,768 | -0.45(-0.46%) |
Jun 04, 2015 | 98.71 | 99.08 | 97.57 | 97.70 | 685,806 | -1.40(-1.41%) |
Jun 03, 2015 | 98.76 | 99.61 | 98.28 | 99.10 | 820,183 | +0.71(+0.72%) |
Jun 02, 2015 | 98.33 | 98.73 | 97.58 | 98.39 | 566,902 | -0.08(-0.08%) |
Jun 01, 2015 | 98.35 | 99.01 | 97.99 | 98.48 | 953,310 | +0.36(+0.37%) |
May 29, 2015 | 98.95 | 99.29 | 97.64 | 98.11 | 1,429,680 | -0.66(-0.67%) |
May 28, 2015 | 98.56 | 99.17 | 98.19 | 98.78 | 584,060 | -0.35(-0.36%) |
May 27, 2015 | 98.88 | 99.39 | 98.25 | 99.13 | 742,126 | +0.58(+0.59%) |
May 26, 2015 | 99.90 | 99.90 | 98.34 | 98.55 | 1,178,776 | -1.39(-1.39%) |
May 22, 2015 | 99.76 | 99.94 | 99.94 | 99.94 | 882,316 | +0.20(+0.20%) |
May 21, 2015 | 99.78 | 100.06 | 98.78 | 99.74 | 822,295 | -0.34(-0.34%) |
May 20, 2015 | 99.58 | 100.21 | 99.34 | 100.08 | 913,954 | +0.15(+0.15%) |
May 19, 2015 | 99.55 | 100.30 | 99.50 | 99.93 | 791,882 | +0.59(+0.59%) |
May 18, 2015 | 99.38 | 100.04 | 99.23 | 99.34 | 744,152 | -0.17(-0.17%) |
May 15, 2015 | 98.67 | 99.57 | 98.39 | 99.51 | 1,325,190 | +1.13(+1.15%) |
May 14, 2015 | 97.45 | 98.54 | 96.98 | 98.38 | 1,009,185 | +1.38(+1.43%) |
May 13, 2015 | 96.52 | 97.47 | 96.52 | 97.00 | 1,382,090 | +0.64(+0.67%) |
May 12, 2015 | 95.87 | 96.60 | 94.92 | 96.35 | 1,341,413 | -0.19(-0.20%) |
May 11, 2015 | 97.40 | 97.79 | 96.48 | 96.54 | 995,168 | -1.07(-1.09%) |
May 08, 2015 | 97.69 | 98.16 | 97.24 | 97.61 | 1,063,195 | +0.79(+0.81%) |
May 07, 2015 | 96.33 | 96.91 | 95.87 | 96.82 | 1,107,758 | +0.34(+0.36%) |
May 06, 2015 | 98.04 | 98.87 | 96.21 | 96.48 | 1,190,496 | -1.46(-1.49%) |
May 05, 2015 | 98.02 | 98.42 | 97.64 | 97.94 | 1,127,988 | -0.14(-0.15%) |
May 04, 2015 | 97.47 | 98.37 | 96.93 | 98.08 | 1,343,205 | +1.07(+1.10%) |
May 01, 2015 | 99.53 | 99.53 | 96.71 | 97.01 | 1,580,283 | -0.27(-0.28%) |
Apr 30, 2015 | 97.09 | 97.57 | 96.42 | 97.28 | 1,628,076 | +0.06(+0.07%) |
Apr 29, 2015 | 97.11 | 97.65 | 96.63 | 97.22 | 901,352 | -0.23(-0.23%) |
Apr 28, 2015 | 96.94 | 97.60 | 95.89 | 97.45 | 978,236 | +0.33(+0.34%) |
Apr 27, 2015 | 97.30 | 97.87 | 96.61 | 97.12 | 673,503 | -0.14(-0.15%) |
Apr 24, 2015 | 97.38 | 97.65 | 96.90 | 97.27 | 470,838 | -0.24(-0.24%) |
Apr 23, 2015 | 96.61 | 97.71 | 96.21 | 97.50 | 567,620 | +0.48(+0.49%) |
Apr 22, 2015 | 95.86 | 97.21 | 95.59 | 97.02 | 760,399 | +1.12(+1.17%) |
Apr 21, 2015 | 95.96 | 96.61 | 95.63 | 95.90 | 573,081 | +0.11(+0.11%) |
Apr 20, 2015 | 94.85 | 95.91 | 94.65 | 95.79 | 702,676 | +1.33(+1.41%) |
Apr 17, 2015 | 94.35 | 94.75 | 93.55 | 94.46 | 836,312 | -0.74(-0.78%) |
Apr 16, 2015 | 95.60 | 95.88 | 94.95 | 95.20 | 688,216 | -0.43(-0.44%) |
Apr 15, 2015 | 94.85 | 96.05 | 94.66 | 95.63 | 1,125,107 | +0.71(+0.74%) |
Apr 14, 2015 | 95.38 | 95.45 | 94.23 | 94.92 | 517,220 | -0.46(-0.48%) |
Apr 13, 2015 | 95.63 | 96.06 | 95.28 | 95.38 | 647,632 | -0.28(-0.29%) |
Apr 10, 2015 | 95.71 | 95.90 | 94.73 | 95.67 | 521,697 | -0.11(-0.11%) |
Apr 09, 2015 | 95.06 | 96.01 | 94.54 | 95.77 | 538,969 | +0.48(+0.50%) |
Apr 08, 2015 | 94.94 | 95.76 | 94.58 | 95.29 | 648,443 | +0.67(+0.71%) |
Apr 07, 2015 | 95.14 | 95.44 | 94.62 | 94.62 | 502,793 | -0.30(-0.31%) |
Apr 06, 2015 | 93.80 | 95.44 | 93.57 | 94.92 | 667,651 | +0.19(+0.20%) |
Apr 02, 2015 | 94.24 | 94.73 | 94.73 | 94.73 | 876,985 | +0.24(+0.26%) |
Apr 01, 2015 | 93.11 | 94.69 | 92.69 | 94.49 | 1,068,908 | +0.57(+0.61%) |
Mar 31, 2015 | 93.81 | 94.48 | 93.13 | 93.92 | 1,506,901 | -0.29(-0.31%) |
Mar 30, 2015 | 93.52 | 94.43 | 93.04 | 94.21 | 859,060 | +1.47(+1.59%) |
Mar 27, 2015 | 92.11 | 93.02 | 92.05 | 92.73 | 948,029 | +0.36(+0.39%) |
Mar 26, 2015 | 92.02 | 92.65 | 91.53 | 92.37 | 1,190,387 | +0.35(+0.38%) |
Mar 25, 2015 | 93.35 | 93.36 | 92.02 | 92.02 | 1,029,004 | -1.44(-1.54%) |
Mar 24, 2015 | 93.37 | 94.06 | 93.29 | 93.46 | 928,775 | -0.21(-0.22%) |
Mar 23, 2015 | 94.14 | 94.62 | 93.66 | 93.67 | 1,057,597 | -0.67(-0.71%) |
Mar 20, 2015 | 92.74 | 94.49 | 92.74 | 94.33 | 2,219,732 | +1.62(+1.75%) |
Mar 19, 2015 | 93.00 | 93.55 | 92.24 | 92.72 | 1,347,005 | -0.36(-0.39%) |
Mar 18, 2015 | 91.02 | 93.29 | 90.41 | 93.08 | 2,070,226 | +1.97(+2.16%) |
Mar 17, 2015 | 88.74 | 91.20 | 88.74 | 91.10 | 1,853,394 | +2.68(+3.03%) |
Mar 16, 2015 | 88.16 | 88.84 | 87.92 | 88.43 | 1,316,402 | +0.55(+0.63%) |
Mar 13, 2015 | 88.93 | 89.28 | 87.53 | 87.87 | 1,390,638 | -1.07(-1.20%) |
Mar 12, 2015 | 87.10 | 88.97 | 87.03 | 88.94 | 1,186,703 | +2.08(+2.40%) |
Mar 11, 2015 | 86.23 | 87.23 | 85.93 | 86.86 | 986,487 | +0.71(+0.82%) |
Mar 10, 2015 | 86.44 | 87.08 | 86.00 | 86.16 | 1,596,226 | -1.09(-1.25%) |
Mar 09, 2015 | 85.45 | 87.41 | 85.28 | 87.25 | 1,240,084 | +1.69(+1.98%) |
Mar 06, 2015 | 86.70 | 87.09 | 85.37 | 85.56 | 941,167 | -1.41(-1.62%) |
Mar 05, 2015 | 85.99 | 87.15 | 85.96 | 86.97 | 1,206,823 | +0.95(+1.10%) |
Mar 04, 2015 | 86.45 | 86.87 | 85.97 | 86.02 | 1,564,207 | -0.97(-1.11%) |
Mar 03, 2015 | 87.02 | 87.31 | 85.78 | 86.99 | 1,253,575 | -0.57(-0.65%) |
Mar 02, 2015 | 87.59 | 87.75 | 87.27 | 87.56 | 1,306,305 | -0.15(-0.18%) |
Feb 27, 2015 | 87.77 | 88.32 | 87.34 | 87.71 | 1,257,531 | +0.06(+0.07%) |
Feb 26, 2015 | 88.05 | 88.17 | 87.21 | 87.65 | 862,571 | -0.62(-0.71%) |
Feb 25, 2015 | 88.17 | 88.55 | 87.82 | 88.27 | 816,663 | +0.34(+0.39%) |
Feb 24, 2015 | 87.59 | 88.01 | 87.30 | 87.93 | 1,523,232 | +0.37(+0.42%) |
Feb 23, 2015 | 87.65 | 87.97 | 87.26 | 87.56 | 832,393 | -0.33(-0.38%) |
Feb 20, 2015 | 87.67 | 88.13 | 86.94 | 87.89 | 1,365,699 | +0.04(+0.04%) |
Feb 19, 2015 | 88.44 | 88.80 | 87.78 | 87.86 | 863,379 | -1.02(-1.15%) |
Feb 18, 2015 | 88.38 | 89.39 | 88.09 | 88.88 | 1,092,661 | +0.44(+0.50%) |
Feb 17, 2015 | 88.34 | 88.84 | 88.17 | 88.44 | 1,149,771 | -0.13(-0.14%) |
Feb 13, 2015 | 88.44 | 88.56 | 88.56 | 88.56 | 1,017,114 | +0.01(+0.01%) |
Feb 12, 2015 | 88.17 | 88.86 | 88.15 | 88.55 | 1,472,967 | +0.82(+0.94%) |
Feb 11, 2015 | 88.70 | 89.20 | 87.53 | 87.73 | 1,239,515 | -1.40(-1.57%) |
Feb 10, 2015 | 88.62 | 89.27 | 87.64 | 89.13 | 1,025,731 | +0.87(+0.98%) |
Feb 09, 2015 | 88.16 | 89.26 | 87.86 | 88.26 | 1,134,712 | -0.14(-0.15%) |
Feb 06, 2015 | 86.56 | 89.02 | 86.56 | 88.40 | 2,762,400 | +4.30(+5.11%) |
Feb 05, 2015 | 83.39 | 84.18 | 82.97 | 84.10 | 1,061,892 | +0.95(+1.14%) |
Feb 04, 2015 | 83.33 | 83.88 | 82.63 | 83.15 | 1,506,675 | -0.42(-0.51%) |
Feb 03, 2015 | 81.34 | 83.67 | 81.06 | 83.58 | 2,111,357 | +3.04(+3.77%) |
Feb 02, 2015 | 81.82 | 81.82 | 77.09 | 80.54 | 5,573,070 | -1.81(-2.20%) |
Jan 30, 2015 | 82.43 | 83.82 | 82.23 | 82.35 | 1,391,203 | -0.92(-1.10%) |
Jan 29, 2015 | 81.61 | 83.49 | 81.45 | 83.27 | 1,323,142 | +1.56(+1.91%) |
Jan 28, 2015 | 84.97 | 85.13 | 81.62 | 81.71 | 1,728,293 | -2.65(-3.14%) |
Jan 27, 2015 | 83.98 | 85.05 | 83.58 | 84.36 | 1,066,457 | -0.60(-0.71%) |
Jan 26, 2015 | 84.27 | 85.04 | 83.16 | 84.96 | 789,312 | +0.41(+0.48%) |
Jan 23, 2015 | 84.58 | 85.11 | 84.22 | 84.56 | 1,149,379 | -0.52(-0.61%) |
Jan 22, 2015 | 84.08 | 85.20 | 82.91 | 85.08 | 1,779,251 | +1.48(+1.77%) |
Jan 21, 2015 | 84.47 | 84.77 | 83.20 | 83.60 | 1,148,203 | -1.32(-1.55%) |
Jan 20, 2015 | 85.42 | 85.90 | 83.90 | 84.92 | 1,129,407 | +0.05(+0.05%) |
Jan 16, 2015 | 83.29 | 84.92 | 82.95 | 84.87 | 1,316,878 | +1.32(+1.58%) |
Jan 15, 2015 | 84.52 | 85.09 | 83.54 | 83.56 | 1,620,869 | -0.96(-1.14%) |
Jan 14, 2015 | 84.36 | 84.67 | 83.47 | 84.52 | 1,411,567 | -0.68(-0.79%) |
Jan 13, 2015 | 84.52 | 86.25 | 84.37 | 85.20 | 1,470,107 | +1.33(+1.59%) |
Jan 12, 2015 | 84.88 | 85.22 | 83.67 | 83.86 | 1,007,880 | -0.73(-0.86%) |
Jan 09, 2015 | 85.90 | 86.01 | 84.42 | 84.59 | 858,707 | -1.39(-1.61%) |
Jan 08, 2015 | 85.59 | 86.52 | 85.59 | 85.98 | 1,317,057 | +0.83(+0.97%) |
Jan 07, 2015 | 84.75 | 85.18 | 84.19 | 85.15 | 775,977 | +1.28(+1.53%) |
Jan 06, 2015 | 85.13 | 85.44 | 83.32 | 83.87 | 1,065,275 | -0.89(-1.05%) |
Jan 05, 2015 | 85.70 | 86.32 | 84.42 | 84.77 | 1,029,455 | -1.70(-1.96%) |
Jan 02, 2015 | 87.05 | 87.40 | 85.62 | 86.46 | 1,032,229 | +0.07(+0.08%) |
Dec 31, 2014 | 87.63 | 86.39 | 86.39 | 86.39 | 621,293 | -0.82(-0.94%) |
Dec 30, 2014 | 87.47 | 87.69 | 86.99 | 87.21 | 766,013 | -0.76(-0.86%) |
Dec 29, 2014 | 87.94 | 88.55 | 87.74 | 87.97 | 571,720 | -0.35(-0.40%) |
Dec 26, 2014 | 88.64 | 89.26 | 88.29 | 88.32 | 442,930 | -0.31(-0.35%) |
Dec 24, 2014 | 88.35 | 88.62 | 88.62 | 88.62 | 320,628 | +0.26(+0.30%) |
Dec 23, 2014 | 88.89 | 89.09 | 88.32 | 88.36 | 617,740 | -0.34(-0.39%) |
Dec 22, 2014 | 87.38 | 88.75 | 87.38 | 88.71 | 944,170 | +1.22(+1.39%) |
Dec 19, 2014 | 88.62 | 88.62 | 86.81 | 87.49 | 1,669,937 | -0.65(-0.74%) |
Dec 18, 2014 | 88.37 | 88.39 | 87.31 | 88.14 | 1,333,078 | +0.97(+1.12%) |
Dec 17, 2014 | 84.60 | 87.16 | 83.95 | 87.16 | 2,088,661 | +3.87(+4.64%) |
Dec 16, 2014 | 84.33 | 85.03 | 83.24 | 83.30 | 1,285,020 | -1.27(-1.50%) |
Dec 15, 2014 | 85.16 | 85.66 | 83.68 | 84.57 | 1,713,075 | +0.29(+0.34%) |
Dec 12, 2014 | 85.99 | 86.43 | 84.27 | 84.28 | 1,150,362 | -2.43(-2.81%) |
Dec 11, 2014 | 86.87 | 87.53 | 86.54 | 86.71 | 1,669,637 | +0.60(+0.70%) |
Dec 10, 2014 | 86.61 | 87.09 | 85.74 | 86.11 | 2,345,508 | -0.50(-0.57%) |
Dec 09, 2014 | 86.92 | 87.91 | 85.95 | 86.61 | 2,052,778 | -1.31(-1.49%) |
Dec 08, 2014 | 88.94 | 89.49 | 87.01 | 87.91 | 2,260,872 | -0.98(-1.11%) |
Dec 05, 2014 | 89.16 | 89.78 | 88.76 | 88.90 | 1,184,109 | -0.34(-0.38%) |
Dec 04, 2014 | 89.98 | 90.46 | 89.06 | 89.24 | 1,474,614 | -1.08(-1.20%) |
Dec 03, 2014 | 90.42 | 91.09 | 90.12 | 90.32 | 1,213,117 | -0.32(-0.36%) |
Dec 02, 2014 | 90.11 | 91.00 | 89.45 | 90.64 | 1,761,730 | +0.78(+0.86%) |
Dec 01, 2014 | 90.83 | 91.11 | 89.39 | 89.87 | 1,839,911 | -1.21(-1.33%) |
Nov 28, 2014 | 90.82 | 91.63 | 90.82 | 91.08 | 850,340 | +0.76(+0.84%) |
Nov 26, 2014 | 89.99 | 90.32 | 90.32 | 90.32 | 1,719,479 | +0.27(+0.30%) |
Nov 25, 2014 | 91.55 | 91.74 | 89.99 | 90.05 | 2,590,358 | -1.51(-1.65%) |
Nov 24, 2014 | 91.45 | 91.84 | 91.09 | 91.56 | 727,355 | +0.55(+0.60%) |
Nov 21, 2014 | 91.56 | 91.70 | 90.73 | 91.01 | 1,065,081 | +0.44(+0.49%) |
Nov 20, 2014 | 90.19 | 90.80 | 90.04 | 90.57 | 692,538 | -0.14(-0.15%) |
Nov 19, 2014 | 91.47 | 91.55 | 90.38 | 90.71 | 755,229 | -1.12(-1.22%) |
Nov 18, 2014 | 90.73 | 92.19 | 90.44 | 91.83 | 1,263,631 | +1.42(+1.57%) |
Nov 17, 2014 | 90.26 | 90.68 | 89.86 | 90.41 | 911,950 | +0.07(+0.08%) |
Nov 14, 2014 | 90.48 | 90.76 | 90.01 | 90.34 | 804,685 | -0.39(-0.43%) |
Nov 13, 2014 | 90.14 | 90.91 | 90.08 | 90.72 | 1,361,513 | +0.74(+0.82%) |
Nov 12, 2014 | 89.04 | 90.29 | 88.85 | 89.99 | 1,246,370 | +0.69(+0.78%) |
Nov 11, 2014 | 89.59 | 89.78 | 88.91 | 89.30 | 1,205,330 | -0.01(-0.01%) |
Nov 10, 2014 | 89.20 | 89.91 | 88.83 | 89.30 | 1,496,096 | +0.33(+0.37%) |
Nov 07, 2014 | 89.02 | 89.22 | 88.62 | 88.97 | 835,252 | -0.04(-0.04%) |
Nov 06, 2014 | 89.33 | 89.76 | 88.87 | 89.01 | 1,089,806 | -0.34(-0.38%) |
Nov 05, 2014 | 89.81 | 89.81 | 88.50 | 89.35 | 1,518,753 | +0.21(+0.23%) |
Nov 04, 2014 | 89.06 | 89.34 | 88.68 | 89.14 | 1,022,771 | +0.01(+0.01%) |
Nov 03, 2014 | 89.39 | 89.57 | 88.76 | 89.13 | 989,719 | -0.09(-0.10%) |
Oct 31, 2014 | 89.49 | 89.56 | 88.62 | 89.22 | 909,712 | +1.02(+1.15%) |
Oct 30, 2014 | 87.43 | 88.62 | 86.81 | 88.21 | 815,244 | +0.45(+0.51%) |
Oct 29, 2014 | 87.94 | 88.12 | 87.19 | 87.76 | 871,142 | -0.26(-0.30%) |
Oct 28, 2014 | 87.49 | 88.35 | 87.07 | 88.02 | 1,026,142 | +1.04(+1.20%) |
Oct 27, 2014 | 86.87 | 87.16 | 87.16 | 86.98 | 1,562,999 | -0.19(-0.22%) |
Oct 24, 2014 | 85.51 | 87.25 | 84.94 | 87.16 | 1,724,478 | +2.15(+2.53%) |
Oct 23, 2014 | 85.64 | 85.69 | 84.55 | 85.02 | 1,385,363 | +0.58(+0.68%) |
Oct 22, 2014 | 85.17 | 85.69 | 84.35 | 84.44 | 1,020,260 | -0.22(-0.27%) |
Oct 21, 2014 | 83.34 | 84.86 | 83.00 | 84.66 | 1,322,290 | +2.40(+2.92%) |
Oct 20, 2014 | 82.02 | 82.50 | 81.75 | 82.26 | 1,120,904 | -0.03(-0.03%) |
Oct 17, 2014 | 81.94 | 83.06 | 81.49 | 82.29 | 1,618,839 | +1.20(+1.47%) |
Oct 16, 2014 | 80.64 | 81.78 | 80.22 | 81.09 | 1,589,010 | -0.94(-1.14%) |
Oct 15, 2014 | 81.45 | 82.52 | 79.35 | 82.03 | 2,082,877 | -0.84(-1.01%) |
Oct 14, 2014 | 82.40 | 83.68 | 82.20 | 82.87 | 846,703 | +0.72(+0.88%) |
Oct 13, 2014 | 82.77 | 84.00 | 82.09 | 82.15 | 1,215,054 | -0.62(-0.75%) |
Oct 10, 2014 | 85.12 | 85.72 | 82.71 | 82.77 | 2,580,540 | -2.36(-2.77%) |
Oct 09, 2014 | 86.63 | 86.67 | 84.75 | 85.12 | 1,991,636 | -1.41(-1.63%) |
Oct 08, 2014 | 83.48 | 86.77 | 83.17 | 86.53 | 1,890,170 | +3.27(+3.93%) |
Oct 07, 2014 | 84.48 | 84.52 | 83.25 | 83.26 | 1,184,684 | -1.72(-2.02%) |
Oct 06, 2014 | 85.10 | 85.41 | 84.39 | 84.98 | 979,754 | +0.48(+0.56%) |
Oct 03, 2014 | 83.52 | 85.00 | 83.51 | 84.50 | 1,179,748 | +1.39(+1.68%) |
Oct 02, 2014 | 83.20 | 83.57 | 82.73 | 83.11 | 1,418,354 | -0.16(-0.19%) |
Oct 01, 2014 | 85.22 | 85.41 | 83.10 | 83.27 | 2,006,734 | -1.70(-2.00%) |
Sep 30, 2014 | 85.28 | 85.46 | 84.35 | 84.97 | 1,258,889 | +0.35(+0.41%) |
Sep 29, 2014 | 83.22 | 84.75 | 83.07 | 84.62 | 862,101 | +0.37(+0.44%) |
Sep 26, 2014 | 83.06 | 84.50 | 82.38 | 84.25 | 771,845 | +1.19(+1.43%) |
Sep 25, 2014 | 84.75 | 84.77 | 83.06 | 83.06 | 1,032,898 | -1.83(-2.15%) |
Sep 24, 2014 | 83.95 | 85.06 | 83.77 | 84.89 | 620,988 | +0.92(+1.09%) |
Sep 23, 2014 | 84.43 | 84.96 | 83.97 | 83.97 | 865,747 | -0.58(-0.68%) |
Sep 22, 2014 | 85.15 | 85.35 | 84.37 | 84.55 | 802,463 | -0.63(-0.74%) |
Sep 19, 2014 | 86.11 | 86.36 | 84.98 | 85.18 | 1,468,531 | -0.47(-0.55%) |
Sep 18, 2014 | 86.33 | 86.33 | 85.37 | 85.64 | 1,478,931 | -0.09(-0.10%) |
Sep 17, 2014 | 86.01 | 86.10 | 85.13 | 85.73 | 1,557,600 | -0.20(-0.23%) |
Sep 16, 2014 | 85.06 | 86.44 | 84.77 | 85.93 | 946,023 | +0.77(+0.91%) |
Sep 15, 2014 | 85.42 | 85.47 | 84.50 | 85.16 | 930,894 | -0.27(-0.32%) |
Sep 12, 2014 | 86.19 | 86.19 | 85.12 | 85.43 | 969,403 | -0.69(-0.80%) |
Sep 11, 2014 | 85.74 | 86.34 | 85.69 | 86.12 | 883,655 | +0.08(+0.09%) |
Sep 10, 2014 | 85.50 | 86.28 | 85.17 | 86.04 | 712,450 | +0.75(+0.87%) |
Sep 09, 2014 | 85.42 | 85.91 | 84.81 | 85.29 | 815,141 | -0.58(-0.67%) |
Sep 08, 2014 | 85.53 | 86.08 | 85.19 | 85.87 | 802,209 | +0.25(+0.29%) |
Sep 05, 2014 | 84.50 | 85.74 | 83.75 | 85.62 | 948,392 | +1.00(+1.18%) |
Sep 04, 2014 | 84.05 | 85.10 | 83.73 | 84.62 | 809,112 | +0.92(+1.10%) |
Sep 03, 2014 | 84.50 | 84.61 | 83.40 | 83.70 | 846,072 | -0.10(-0.12%) |