Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 87.11 | 88.59 | 86.85 | 88.57 | 2,653,980 | +2.13(+2.46%) |
Jan 28, 2016 | 85.88 | 86.73 | 85.26 | 86.44 | 1,681,757 | +0.96(+1.12%) |
Jan 27, 2016 | 85.28 | 86.67 | 85.00 | 85.48 | 2,048,029 | +0.05(+0.06%) |
Jan 26, 2016 | 84.61 | 86.05 | 84.54 | 85.43 | 2,439,993 | +0.97(+1.15%) |
Jan 25, 2016 | 84.83 | 85.55 | 84.02 | 84.46 | 3,541,239 | -0.88(-1.03%) |
Jan 22, 2016 | 85.74 | 85.97 | 84.46 | 85.34 | 3,001,822 | +0.36(+0.43%) |
Jan 21, 2016 | 85.93 | 86.95 | 83.76 | 84.97 | 3,848,146 | -0.79(-0.92%) |
Jan 20, 2016 | 86.79 | 86.84 | 84.96 | 85.76 | 4,012,094 | -1.75(-2.00%) |
Jan 19, 2016 | 88.21 | 88.26 | 87.11 | 87.51 | 2,972,664 | +0.55(+0.63%) |
Jan 15, 2016 | 85.45 | 86.96 | 86.96 | 86.96 | 3,060,665 | -1.56(-1.76%) |
Jan 14, 2016 | 87.66 | 89.37 | 87.56 | 88.52 | 2,319,341 | +0.76(+0.87%) |
Jan 13, 2016 | 89.58 | 90.05 | 87.56 | 87.75 | 3,482,429 | -1.59(-1.78%) |
Jan 12, 2016 | 89.10 | 89.52 | 88.19 | 89.34 | 2,557,415 | +0.98(+1.11%) |
Jan 11, 2016 | 88.09 | 88.76 | 87.39 | 88.36 | 1,873,126 | +0.66(+0.75%) |
Jan 08, 2016 | 88.54 | 88.90 | 87.56 | 87.70 | 2,398,436 | -0.37(-0.42%) |
Jan 07, 2016 | 88.95 | 89.70 | 87.73 | 88.07 | 2,760,873 | -2.15(-2.38%) |
Jan 06, 2016 | 90.47 | 90.84 | 89.83 | 90.22 | 2,091,854 | -1.18(-1.29%) |
Jan 05, 2016 | 90.95 | 91.62 | 90.63 | 91.40 | 2,260,604 | +0.41(+0.45%) |
Jan 04, 2016 | 91.60 | 91.81 | 89.96 | 90.99 | 3,439,645 | -2.39(-2.56%) |
Dec 31, 2015 | 94.42 | 93.38 | 93.38 | 93.38 | 1,155,545 | -1.18(-1.25%) |
Dec 30, 2015 | 95.18 | 95.37 | 94.45 | 94.56 | 781,576 | -0.60(-0.63%) |
Dec 29, 2015 | 94.39 | 95.31 | 94.32 | 95.17 | 1,268,584 | +1.27(+1.36%) |
Dec 28, 2015 | 93.50 | 93.92 | 93.22 | 93.89 | 860,695 | +0.17(+0.19%) |
Dec 24, 2015 | 93.39 | 93.72 | 93.72 | 93.72 | 613,124 | +0.05(+0.05%) |
Dec 23, 2015 | 93.36 | 93.70 | 92.89 | 93.67 | 1,770,797 | +0.60(+0.65%) |
Dec 22, 2015 | 92.44 | 93.19 | 91.72 | 93.07 | 2,140,950 | +1.27(+1.39%) |
Dec 21, 2015 | 91.73 | 92.20 | 91.03 | 91.79 | 1,721,010 | +0.67(+0.74%) |
Dec 18, 2015 | 93.72 | 93.72 | 91.07 | 91.12 | 6,127,590 | -2.60(-2.77%) |
Dec 17, 2015 | 94.89 | 94.98 | 93.69 | 93.72 | 2,677,655 | -1.05(-1.11%) |
Dec 16, 2015 | 94.40 | 95.02 | 93.56 | 94.77 | 2,143,406 | +1.13(+1.20%) |
Dec 15, 2015 | 92.48 | 94.09 | 92.46 | 93.65 | 2,734,538 | +1.78(+1.94%) |
Dec 14, 2015 | 90.96 | 92.69 | 90.74 | 91.87 | 2,761,011 | +1.05(+1.16%) |
Dec 11, 2015 | 90.75 | 91.81 | 90.47 | 90.82 | 2,214,730 | -1.02(-1.11%) |
Dec 10, 2015 | 91.75 | 92.46 | 91.22 | 91.83 | 1,910,366 | -0.04(-0.05%) |
Dec 09, 2015 | 92.39 | 93.41 | 91.70 | 91.87 | 2,218,408 | -1.10(-1.18%) |
Dec 08, 2015 | 93.02 | 93.50 | 92.44 | 92.98 | 2,407,079 | -0.50(-0.54%) |
Dec 07, 2015 | 93.15 | 93.82 | 92.90 | 93.48 | 2,317,831 | -0.39(-0.41%) |
Dec 04, 2015 | 91.94 | 93.91 | 91.94 | 93.87 | 2,705,192 | +2.28(+2.49%) |
Dec 03, 2015 | 93.87 | 94.05 | 91.38 | 91.59 | 5,237,278 | -2.81(-2.98%) |
Dec 02, 2015 | 94.98 | 95.52 | 94.33 | 94.40 | 2,026,650 | -0.80(-0.84%) |
Dec 01, 2015 | 94.86 | 95.76 | 94.76 | 95.20 | 2,223,216 | +0.91(+0.97%) |
Nov 30, 2015 | 94.78 | 95.05 | 94.15 | 94.29 | 2,269,972 | -0.23(-0.24%) |
Nov 27, 2015 | 94.40 | 94.72 | 94.11 | 94.52 | 665,967 | +0.04(+0.04%) |
Nov 25, 2015 | 95.01 | 94.48 | 94.48 | 94.48 | 1,415,381 | -0.53(-0.55%) |
Nov 24, 2015 | 94.90 | 95.27 | 94.40 | 95.00 | 1,805,982 | -0.16(-0.16%) |
Nov 23, 2015 | 95.31 | 95.59 | 94.96 | 95.16 | 1,604,949 | -0.16(-0.17%) |
Nov 20, 2015 | 94.84 | 95.86 | 94.71 | 95.32 | 2,059,236 | +0.67(+0.70%) |
Nov 19, 2015 | 94.52 | 94.89 | 93.92 | 94.66 | 1,297,739 | +0.28(+0.30%) |
Nov 18, 2015 | 92.86 | 94.47 | 92.79 | 94.38 | 2,037,740 | +1.60(+1.72%) |
Nov 17, 2015 | 92.84 | 93.36 | 92.53 | 92.78 | 1,906,507 | -0.12(-0.13%) |
Nov 16, 2015 | 92.05 | 92.92 | 91.86 | 92.90 | 2,009,257 | +0.73(+0.79%) |
Nov 13, 2015 | 92.47 | 92.92 | 92.03 | 92.17 | 2,483,278 | -0.26(-0.28%) |
Nov 12, 2015 | 93.68 | 93.97 | 92.39 | 92.43 | 2,356,671 | -1.70(-1.81%) |
Nov 11, 2015 | 94.07 | 94.46 | 93.69 | 94.13 | 1,490,098 | +0.27(+0.29%) |
Nov 10, 2015 | 92.91 | 93.90 | 92.56 | 93.86 | 1,808,489 | +1.00(+1.08%) |
Nov 09, 2015 | 92.76 | 93.05 | 92.51 | 92.85 | 1,926,242 | -0.22(-0.24%) |
Nov 06, 2015 | 94.29 | 94.46 | 92.66 | 93.08 | 3,184,580 | -0.72(-0.76%) |
Nov 05, 2015 | 94.17 | 94.29 | 93.69 | 93.79 | 1,836,213 | -0.09(-0.10%) |
Nov 04, 2015 | 93.58 | 94.11 | 93.14 | 93.88 | 2,468,650 | +0.32(+0.34%) |
Nov 03, 2015 | 93.65 | 93.93 | 92.99 | 93.56 | 1,864,617 | -0.15(-0.16%) |
Nov 02, 2015 | 93.46 | 93.80 | 93.25 | 93.71 | 2,221,947 | +0.81(+0.87%) |
Oct 30, 2015 | 94.28 | 94.32 | 92.90 | 92.90 | 2,682,104 | -1.15(-1.22%) |
Oct 29, 2015 | 94.07 | 94.45 | 93.56 | 94.06 | 2,348,733 | +0.02(+0.03%) |
Oct 28, 2015 | 93.66 | 94.08 | 93.06 | 94.03 | 2,167,397 | +0.70(+0.75%) |
Oct 27, 2015 | 92.31 | 93.62 | 92.27 | 93.33 | 2,575,870 | +0.53(+0.57%) |
Oct 26, 2015 | 92.66 | 92.99 | 92.35 | 92.81 | 2,186,638 | +0.40(+0.44%) |
Oct 23, 2015 | 92.82 | 92.97 | 92.09 | 92.40 | 2,827,333 | -0.03(-0.04%) |
Oct 22, 2015 | 91.20 | 92.94 | 91.15 | 92.43 | 3,023,216 | +1.33(+1.46%) |
Oct 21, 2015 | 90.11 | 92.07 | 90.11 | 91.10 | 3,788,261 | +1.44(+1.61%) |
Oct 20, 2015 | 89.36 | 90.41 | 88.81 | 89.66 | 3,809,426 | +2.16(+2.47%) |
Oct 19, 2015 | 87.02 | 87.62 | 86.25 | 87.50 | 2,910,404 | +0.35(+0.40%) |
Oct 16, 2015 | 86.61 | 87.21 | 86.44 | 87.15 | 2,272,143 | +0.77(+0.90%) |
Oct 15, 2015 | 85.28 | 86.38 | 84.95 | 86.38 | 2,014,160 | +1.80(+2.13%) |
Oct 14, 2015 | 84.95 | 85.37 | 84.51 | 84.58 | 2,355,401 | -0.44(-0.52%) |
Oct 13, 2015 | 84.95 | 85.58 | 84.76 | 85.02 | 1,564,613 | -0.34(-0.40%) |
Oct 12, 2015 | 84.48 | 85.59 | 84.48 | 85.36 | 1,195,336 | +0.64(+0.76%) |
Oct 09, 2015 | 85.07 | 85.38 | 84.46 | 84.72 | 1,568,250 | -0.12(-0.15%) |
Oct 08, 2015 | 83.67 | 84.94 | 83.58 | 84.84 | 1,474,813 | +0.76(+0.90%) |
Oct 07, 2015 | 83.55 | 84.32 | 83.35 | 84.08 | 1,627,422 | +0.91(+1.09%) |
Oct 06, 2015 | 83.56 | 83.62 | 83.04 | 83.18 | 1,615,577 | -0.65(-0.78%) |
Oct 05, 2015 | 82.90 | 83.87 | 82.69 | 83.83 | 2,244,025 | +1.51(+1.83%) |
Oct 02, 2015 | 80.28 | 82.32 | 79.98 | 82.32 | 2,929,564 | +1.39(+1.72%) |
Oct 01, 2015 | 82.17 | 82.17 | 79.98 | 80.93 | 3,622,803 | -0.98(-1.20%) |
Sep 30, 2015 | 82.58 | 82.59 | 81.70 | 81.91 | 3,105,979 | +0.05(+0.06%) |
Sep 29, 2015 | 81.65 | 81.97 | 80.82 | 81.86 | 2,586,489 | +0.32(+0.39%) |
Sep 28, 2015 | 81.80 | 82.51 | 81.28 | 81.54 | 3,514,989 | -0.68(-0.83%) |
Sep 25, 2015 | 81.97 | 82.80 | 81.05 | 82.22 | 2,360,878 | +0.86(+1.06%) |
Sep 24, 2015 | 81.18 | 81.66 | 80.91 | 81.36 | 2,900,460 | -0.18(-0.22%) |
Sep 23, 2015 | 81.47 | 82.01 | 81.05 | 81.54 | 2,332,017 | +0.08(+0.10%) |
Sep 22, 2015 | 81.69 | 82.01 | 81.21 | 81.46 | 2,827,108 | -1.27(-1.53%) |
Sep 21, 2015 | 82.66 | 83.47 | 82.39 | 82.72 | 2,546,541 | +0.71(+0.86%) |
Sep 18, 2015 | 82.16 | 83.04 | 81.83 | 82.02 | 6,077,784 | -1.65(-1.97%) |
Sep 17, 2015 | 83.89 | 84.87 | 83.32 | 83.66 | 2,158,642 | -0.21(-0.25%) |
Sep 16, 2015 | 82.92 | 84.01 | 82.71 | 83.87 | 2,471,828 | +0.86(+1.04%) |
Sep 15, 2015 | 81.90 | 83.24 | 81.62 | 83.00 | 2,058,839 | +1.30(+1.59%) |
Sep 14, 2015 | 81.94 | 82.16 | 81.28 | 81.70 | 1,946,373 | -0.17(-0.21%) |
Sep 11, 2015 | 81.00 | 81.90 | 80.80 | 81.88 | 1,671,214 | +0.33(+0.40%) |
Sep 10, 2015 | 80.78 | 82.09 | 80.70 | 81.55 | 1,978,388 | +0.50(+0.62%) |
Sep 09, 2015 | 82.50 | 82.68 | 80.90 | 81.05 | 1,932,989 | -0.96(-1.17%) |
Sep 08, 2015 | 81.42 | 82.04 | 81.06 | 82.01 | 2,557,464 | +2.06(+2.57%) |
Sep 04, 2015 | 80.11 | 79.95 | 79.95 | 79.95 | 2,351,607 | -1.32(-1.62%) |
Sep 03, 2015 | 81.10 | 81.87 | 80.97 | 81.27 | 2,914,135 | +0.36(+0.44%) |
Sep 02, 2015 | 80.43 | 80.91 | 80.05 | 80.91 | 2,009,845 | +1.18(+1.48%) |
Sep 01, 2015 | 79.91 | 80.60 | 79.50 | 79.73 | 3,108,252 | -1.68(-2.07%) |
Aug 31, 2015 | 81.57 | 81.99 | 81.23 | 81.41 | 2,361,372 | -0.72(-0.88%) |
Aug 28, 2015 | 82.60 | 82.78 | 81.62 | 82.13 | 2,052,204 | -0.79(-0.96%) |
Aug 27, 2015 | 82.67 | 83.19 | 81.61 | 82.93 | 3,314,968 | +1.14(+1.40%) |
Aug 26, 2015 | 81.84 | 82.02 | 79.81 | 81.78 | 3,182,006 | +1.84(+2.30%) |
Aug 25, 2015 | 82.17 | 82.45 | 79.85 | 79.94 | 3,585,443 | -0.84(-1.04%) |
Aug 24, 2015 | 80.13 | 82.94 | 77.86 | 80.78 | 6,758,267 | -3.39(-4.03%) |
Aug 21, 2015 | 85.93 | 86.08 | 84.12 | 84.18 | 2,804,607 | -2.27(-2.62%) |
Aug 20, 2015 | 86.84 | 87.20 | 86.41 | 86.44 | 1,903,574 | -1.24(-1.42%) |
Aug 19, 2015 | 87.74 | 88.37 | 87.07 | 87.69 | 1,695,846 | -0.49(-0.56%) |
Aug 18, 2015 | 88.06 | 88.31 | 87.34 | 88.18 | 1,087,909 | +0.09(+0.10%) |
Aug 17, 2015 | 87.61 | 88.23 | 87.09 | 88.09 | 1,484,422 | +0.00(+0.00%) |
Aug 14, 2015 | 87.44 | 88.23 | 87.30 | 88.09 | 1,819,847 | +0.62(+0.71%) |
Aug 13, 2015 | 86.08 | 88.05 | 85.51 | 87.47 | 3,946,601 | +1.24(+1.44%) |
Aug 12, 2015 | 85.91 | 86.39 | 85.09 | 86.22 | 2,123,027 | -0.38(-0.43%) |
Aug 11, 2015 | 85.87 | 86.68 | 85.86 | 86.60 | 1,852,541 | +0.06(+0.07%) |
Aug 10, 2015 | 86.76 | 87.19 | 86.35 | 86.54 | 2,343,138 | +0.28(+0.32%) |
Aug 07, 2015 | 86.08 | 86.35 | 85.68 | 86.26 | 1,843,003 | +0.02(+0.02%) |
Aug 06, 2015 | 86.88 | 86.93 | 85.81 | 86.25 | 1,830,897 | -0.51(-0.58%) |
Aug 05, 2015 | 87.60 | 87.89 | 86.55 | 86.75 | 3,460,648 | -0.45(-0.52%) |
Aug 04, 2015 | 87.11 | 87.60 | 86.89 | 87.20 | 2,588,537 | -0.25(-0.29%) |
Aug 03, 2015 | 87.01 | 87.46 | 86.68 | 87.46 | 1,831,303 | +0.67(+0.77%) |
Jul 31, 2015 | 87.37 | 87.58 | 86.71 | 86.79 | 2,150,225 | -0.31(-0.36%) |
Jul 30, 2015 | 86.85 | 87.22 | 86.62 | 87.10 | 1,349,835 | +0.06(+0.07%) |
Jul 29, 2015 | 86.66 | 87.18 | 86.45 | 87.04 | 2,207,784 | +0.40(+0.46%) |
Jul 28, 2015 | 86.69 | 86.77 | 86.02 | 86.64 | 2,327,152 | +0.29(+0.33%) |
Jul 27, 2015 | 85.18 | 86.67 | 85.09 | 86.35 | 2,738,321 | +0.26(+0.30%) |
Jul 24, 2015 | 86.01 | 86.32 | 85.83 | 86.09 | 1,962,523 | -0.02(-0.03%) |
Jul 23, 2015 | 86.19 | 86.35 | 85.77 | 86.12 | 1,918,199 | +0.00(+0.00%) |
Jul 22, 2015 | 85.60 | 86.57 | 85.46 | 86.12 | 2,591,177 | +0.67(+0.78%) |
Jul 21, 2015 | 85.03 | 85.65 | 83.52 | 85.45 | 4,144,506 | +1.53(+1.82%) |
Jul 20, 2015 | 84.16 | 84.30 | 83.84 | 83.92 | 2,148,708 | -0.27(-0.32%) |
Jul 17, 2015 | 84.37 | 84.55 | 83.99 | 84.19 | 1,771,753 | -0.29(-0.34%) |
Jul 16, 2015 | 84.52 | 84.82 | 84.24 | 84.47 | 2,470,042 | +0.71(+0.85%) |
Jul 15, 2015 | 83.41 | 83.89 | 83.41 | 83.76 | 2,124,848 | +0.03(+0.04%) |
Jul 14, 2015 | 83.40 | 83.90 | 83.35 | 83.73 | 1,481,193 | +0.04(+0.05%) |
Jul 13, 2015 | 83.34 | 83.77 | 83.28 | 83.69 | 2,659,393 | +1.09(+1.32%) |
Jul 10, 2015 | 82.85 | 82.89 | 82.34 | 82.60 | 1,498,262 | +0.76(+0.93%) |
Jul 09, 2015 | 82.09 | 82.59 | 81.68 | 81.84 | 3,793,033 | +1.07(+1.33%) |
Jul 08, 2015 | 81.08 | 81.35 | 80.65 | 80.77 | 2,876,180 | -1.04(-1.27%) |
Jul 07, 2015 | 80.96 | 81.91 | 80.39 | 81.81 | 3,322,033 | +0.89(+1.10%) |
Jul 06, 2015 | 80.49 | 81.06 | 80.34 | 80.92 | 2,147,183 | -0.24(-0.29%) |
Jul 02, 2015 | 81.37 | 81.15 | 81.15 | 81.15 | 2,440,868 | -0.06(-0.07%) |
Jul 01, 2015 | 81.50 | 82.14 | 80.59 | 81.21 | 4,216,013 | +2.16(+2.73%) |
Jun 30, 2015 | 79.08 | 79.42 | 78.40 | 79.05 | 3,365,079 | +0.43(+0.54%) |
Jun 29, 2015 | 79.41 | 79.71 | 78.59 | 78.63 | 2,223,715 | -1.46(-1.82%) |
Jun 26, 2015 | 80.29 | 80.60 | 79.92 | 80.08 | 2,520,886 | +0.09(+0.11%) |
Jun 25, 2015 | 80.45 | 80.81 | 79.94 | 79.99 | 1,716,548 | -0.79(-0.98%) |
Jun 24, 2015 | 81.61 | 81.73 | 80.78 | 80.78 | 1,714,894 | -1.00(-1.22%) |
Jun 23, 2015 | 82.06 | 82.27 | 81.35 | 81.78 | 1,351,375 | -0.03(-0.04%) |
Jun 22, 2015 | 82.12 | 82.22 | 81.63 | 81.82 | 1,544,394 | +0.48(+0.59%) |
Jun 19, 2015 | 82.73 | 82.89 | 81.18 | 81.33 | 3,686,550 | -1.65(-1.99%) |
Jun 18, 2015 | 81.86 | 83.17 | 81.86 | 82.98 | 2,685,844 | +1.38(+1.69%) |
Jun 17, 2015 | 81.65 | 81.93 | 81.02 | 81.60 | 1,499,113 | +0.24(+0.29%) |
Jun 16, 2015 | 80.47 | 81.59 | 80.47 | 81.37 | 1,756,112 | +0.57(+0.71%) |
Jun 15, 2015 | 80.78 | 81.24 | 80.32 | 80.79 | 1,782,794 | -0.56(-0.68%) |
Jun 12, 2015 | 81.49 | 81.71 | 80.92 | 81.35 | 1,743,786 | -0.54(-0.66%) |
Jun 11, 2015 | 81.02 | 82.03 | 80.97 | 81.89 | 2,089,944 | +0.78(+0.96%) |
Jun 10, 2015 | 80.18 | 81.72 | 80.18 | 81.11 | 2,312,793 | +1.13(+1.41%) |
Jun 09, 2015 | 80.15 | 80.51 | 79.77 | 79.98 | 2,303,044 | +0.03(+0.04%) |
Jun 08, 2015 | 80.88 | 81.04 | 79.93 | 79.95 | 2,992,969 | -0.77(-0.95%) |
Jun 05, 2015 | 81.74 | 81.90 | 80.69 | 80.72 | 2,219,586 | -0.73(-0.90%) |
Jun 04, 2015 | 81.37 | 82.27 | 81.26 | 81.45 | 2,015,025 | -0.65(-0.79%) |
Jun 03, 2015 | 81.94 | 82.41 | 81.52 | 82.10 | 2,249,599 | +0.55(+0.68%) |
Jun 02, 2015 | 81.91 | 82.09 | 81.46 | 81.55 | 3,009,999 | -0.55(-0.67%) |
Jun 01, 2015 | 82.57 | 82.80 | 82.05 | 82.10 | 1,662,142 | -0.09(-0.11%) |
May 29, 2015 | 83.13 | 83.13 | 82.12 | 82.19 | 2,517,415 | -0.84(-1.01%) |
May 28, 2015 | 82.88 | 83.08 | 82.62 | 83.03 | 1,495,736 | -0.15(-0.19%) |
May 27, 2015 | 82.91 | 83.30 | 82.42 | 83.18 | 1,585,291 | +0.60(+0.73%) |
May 26, 2015 | 83.28 | 83.47 | 82.47 | 82.58 | 1,901,602 | -0.92(-1.10%) |
May 22, 2015 | 83.76 | 83.50 | 83.50 | 83.50 | 1,925,688 | -0.29(-0.35%) |
May 21, 2015 | 84.22 | 84.37 | 83.75 | 83.79 | 2,186,402 | -0.50(-0.59%) |
May 20, 2015 | 84.47 | 84.63 | 84.14 | 84.29 | 2,244,212 | +0.03(+0.04%) |
May 19, 2015 | 84.21 | 84.46 | 83.97 | 84.25 | 2,051,472 | +0.40(+0.47%) |
May 18, 2015 | 83.47 | 84.05 | 83.47 | 83.86 | 1,701,034 | +0.40(+0.48%) |
May 15, 2015 | 83.48 | 83.86 | 83.31 | 83.46 | 2,002,390 | -0.06(-0.07%) |
May 14, 2015 | 83.48 | 83.67 | 83.23 | 83.52 | 2,019,704 | +0.63(+0.76%) |
May 13, 2015 | 82.84 | 83.29 | 82.42 | 82.88 | 2,090,652 | +0.24(+0.30%) |
May 12, 2015 | 82.52 | 83.03 | 82.20 | 82.64 | 2,562,909 | -0.45(-0.54%) |
May 11, 2015 | 83.22 | 83.72 | 82.48 | 83.08 | 6,155,965 | -1.23(-1.46%) |
May 08, 2015 | 84.04 | 84.61 | 83.94 | 84.31 | 1,751,185 | +0.93(+1.12%) |
May 07, 2015 | 82.44 | 83.56 | 82.30 | 83.38 | 2,146,153 | +0.66(+0.80%) |
May 06, 2015 | 83.02 | 83.34 | 82.06 | 82.72 | 2,188,433 | -0.23(-0.27%) |
May 05, 2015 | 82.68 | 83.53 | 82.67 | 82.95 | 2,116,675 | -0.10(-0.12%) |
May 04, 2015 | 83.05 | 83.46 | 83.00 | 83.04 | 1,881,073 | +0.04(+0.05%) |
May 01, 2015 | 82.78 | 83.08 | 82.49 | 83.00 | 2,219,239 | +0.82(+1.00%) |
Apr 30, 2015 | 83.45 | 83.72 | 81.90 | 82.18 | 3,762,449 | -1.41(-1.69%) |
Apr 29, 2015 | 83.87 | 84.19 | 83.08 | 83.60 | 2,678,646 | -0.67(-0.80%) |
Apr 28, 2015 | 83.80 | 84.78 | 83.50 | 84.27 | 2,508,236 | +0.28(+0.34%) |
Apr 27, 2015 | 85.45 | 85.67 | 83.75 | 83.99 | 3,060,705 | -0.50(-0.60%) |
Apr 24, 2015 | 84.04 | 84.71 | 83.47 | 84.49 | 2,734,579 | +0.38(+0.45%) |
Apr 23, 2015 | 82.38 | 84.52 | 82.38 | 84.11 | 3,832,898 | +1.19(+1.43%) |
Apr 22, 2015 | 82.78 | 83.06 | 81.95 | 82.92 | 5,255,653 | +0.11(+0.14%) |
Apr 21, 2015 | 85.07 | 85.55 | 82.55 | 82.81 | 7,018,162 | -3.46(-4.01%) |
Apr 20, 2015 | 86.27 | 86.99 | 86.03 | 86.27 | 3,282,079 | +0.60(+0.70%) |
Apr 17, 2015 | 87.27 | 87.42 | 85.16 | 85.67 | 4,371,993 | -2.66(-3.01%) |
Apr 16, 2015 | 87.60 | 88.60 | 87.35 | 88.33 | 2,219,915 | +0.48(+0.55%) |
Apr 15, 2015 | 87.91 | 88.40 | 87.78 | 87.85 | 2,529,212 | +0.24(+0.27%) |
Apr 14, 2015 | 87.55 | 88.27 | 87.04 | 87.61 | 1,608,963 | -0.07(-0.07%) |
Apr 13, 2015 | 87.26 | 88.05 | 87.21 | 87.68 | 1,559,203 | +0.18(+0.20%) |
Apr 10, 2015 | 87.55 | 87.61 | 87.01 | 87.50 | 2,091,437 | +0.28(+0.33%) |
Apr 09, 2015 | 87.25 | 87.69 | 86.78 | 87.21 | 1,499,006 | -0.03(-0.04%) |
Apr 08, 2015 | 86.92 | 87.53 | 86.86 | 87.25 | 1,899,584 | +0.00(+0.00%) |
Apr 07, 2015 | 87.89 | 88.27 | 87.25 | 87.25 | 1,677,294 | -0.64(-0.73%) |
Apr 06, 2015 | 86.91 | 88.31 | 86.82 | 87.89 | 1,295,120 | +0.32(+0.36%) |
Apr 02, 2015 | 87.08 | 87.57 | 87.57 | 87.57 | 1,360,235 | +0.51(+0.59%) |
Apr 01, 2015 | 87.78 | 87.78 | 86.82 | 87.06 | 2,288,525 | -0.83(-0.94%) |
Mar 31, 2015 | 88.39 | 88.47 | 87.71 | 87.89 | 2,392,659 | -1.23(-1.38%) |
Mar 30, 2015 | 87.55 | 89.15 | 87.54 | 89.12 | 2,501,510 | +2.04(+2.34%) |
Mar 27, 2015 | 86.68 | 87.18 | 86.47 | 87.08 | 1,805,908 | +0.24(+0.28%) |
Mar 26, 2015 | 87.22 | 87.22 | 86.51 | 86.83 | 1,832,917 | -0.63(-0.72%) |
Mar 25, 2015 | 88.79 | 88.90 | 87.42 | 87.47 | 2,046,713 | -1.32(-1.48%) |
Mar 24, 2015 | 88.91 | 89.29 | 88.70 | 88.78 | 1,497,311 | -0.32(-0.36%) |
Mar 23, 2015 | 89.07 | 89.81 | 88.97 | 89.10 | 1,889,133 | -0.09(-0.10%) |
Mar 20, 2015 | 89.07 | 89.60 | 88.74 | 89.19 | 5,371,644 | +0.50(+0.57%) |
Mar 19, 2015 | 89.12 | 89.21 | 88.38 | 88.68 | 1,782,158 | -0.33(-0.37%) |
Mar 18, 2015 | 88.42 | 89.24 | 87.55 | 89.02 | 2,985,191 | +0.63(+0.71%) |
Mar 17, 2015 | 87.90 | 88.65 | 87.52 | 88.39 | 2,045,988 | -0.15(-0.17%) |
Mar 16, 2015 | 87.38 | 88.66 | 87.38 | 88.54 | 2,486,216 | +1.80(+2.07%) |
Mar 13, 2015 | 87.37 | 87.51 | 86.38 | 86.74 | 2,115,591 | -0.90(-1.03%) |
Mar 12, 2015 | 86.46 | 87.66 | 86.41 | 87.64 | 1,815,219 | +1.76(+2.04%) |
Mar 11, 2015 | 85.32 | 86.20 | 85.16 | 85.89 | 2,260,663 | +0.76(+0.90%) |
Mar 10, 2015 | 85.89 | 85.95 | 85.12 | 85.12 | 2,175,230 | -1.62(-1.86%) |
Mar 09, 2015 | 86.13 | 86.96 | 86.10 | 86.74 | 1,546,719 | +0.75(+0.87%) |
Mar 06, 2015 | 86.55 | 87.48 | 85.92 | 85.99 | 2,706,281 | -1.02(-1.17%) |
Mar 05, 2015 | 86.43 | 87.09 | 86.27 | 87.01 | 1,754,092 | +0.58(+0.67%) |
Mar 04, 2015 | 86.45 | 86.76 | 86.26 | 86.43 | 2,028,419 | -0.42(-0.48%) |
Mar 03, 2015 | 86.89 | 87.18 | 86.51 | 86.85 | 1,346,423 | -0.40(-0.46%) |
Mar 02, 2015 | 86.88 | 87.30 | 86.74 | 87.25 | 1,663,055 | +0.37(+0.43%) |
Feb 27, 2015 | 87.07 | 87.51 | 86.78 | 86.88 | 3,978,325 | -0.31(-0.35%) |
Feb 26, 2015 | 86.37 | 87.37 | 86.32 | 87.19 | 3,305,651 | +0.74(+0.85%) |
Feb 25, 2015 | 86.97 | 87.13 | 86.42 | 86.45 | 2,508,969 | -0.52(-0.60%) |
Feb 24, 2015 | 86.49 | 87.27 | 86.49 | 86.97 | 1,892,414 | +0.38(+0.44%) |
Feb 23, 2015 | 87.03 | 87.03 | 86.31 | 86.59 | 2,247,290 | -0.60(-0.69%) |
Feb 20, 2015 | 87.00 | 87.40 | 86.32 | 87.19 | 2,692,622 | -0.14(-0.16%) |
Feb 19, 2015 | 87.25 | 87.57 | 87.03 | 87.33 | 2,666,832 | +0.01(+0.01%) |
Feb 18, 2015 | 86.91 | 87.41 | 86.82 | 87.32 | 2,262,857 | -0.02(-0.02%) |
Feb 17, 2015 | 87.68 | 87.76 | 87.29 | 87.33 | 4,090,712 | +0.00(+0.00%) |
Feb 13, 2015 | 87.14 | 87.33 | 87.33 | 87.33 | 2,760,418 | -0.03(-0.04%) |
Feb 12, 2015 | 87.16 | 87.46 | 86.98 | 87.37 | 2,661,108 | +0.22(+0.25%) |
Feb 11, 2015 | 86.19 | 87.27 | 85.97 | 87.15 | 2,307,133 | +1.01(+1.17%) |
Feb 10, 2015 | 85.83 | 86.34 | 85.71 | 86.14 | 2,554,224 | +0.61(+0.71%) |
Feb 09, 2015 | 85.26 | 85.85 | 85.04 | 85.53 | 2,729,133 | -1.16(-1.33%) |
Feb 06, 2015 | 86.86 | 87.39 | 86.45 | 86.69 | 3,069,921 | -0.17(-0.20%) |
Feb 05, 2015 | 86.09 | 86.91 | 86.09 | 86.86 | 2,109,280 | +0.55(+0.64%) |
Feb 04, 2015 | 85.44 | 86.82 | 85.38 | 86.31 | 2,854,349 | +0.56(+0.65%) |
Feb 03, 2015 | 84.76 | 85.79 | 84.52 | 85.75 | 3,064,940 | +1.18(+1.40%) |