Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 90.76 | 91.87 | 90.73 | 91.61 | 378,303 | +0.98(+1.08%) |
Nov 27, 2015 | 90.29 | 90.97 | 90.29 | 90.63 | 196,183 | +0.39(+0.43%) |
Nov 25, 2015 | 90.18 | 90.24 | 90.24 | 90.24 | 154,100 | +0.13(+0.14%) |
Nov 24, 2015 | 88.87 | 90.29 | 88.49 | 90.11 | 558,896 | +1.05(+1.18%) |
Nov 23, 2015 | 89.98 | 90.00 | 88.94 | 89.06 | 389,819 | -1.08(-1.20%) |
Nov 20, 2015 | 90.23 | 90.63 | 89.91 | 90.14 | 199,382 | +0.29(+0.32%) |
Nov 19, 2015 | 89.85 | 90.67 | 89.37 | 89.85 | 389,377 | +0.21(+0.23%) |
Nov 18, 2015 | 88.89 | 89.73 | 88.28 | 89.64 | 754,947 | +0.88(+0.99%) |
Nov 17, 2015 | 88.29 | 89.45 | 88.17 | 88.76 | 683,852 | +0.59(+0.67%) |
Nov 16, 2015 | 87.05 | 88.23 | 87.03 | 88.17 | 608,013 | +1.07(+1.23%) |
Nov 13, 2015 | 87.86 | 88.19 | 86.76 | 87.10 | 496,144 | -0.79(-0.90%) |
Nov 12, 2015 | 88.57 | 89.11 | 87.89 | 87.89 | 806,431 | -1.15(-1.29%) |
Nov 11, 2015 | 89.18 | 89.98 | 88.96 | 89.04 | 535,756 | +0.07(+0.08%) |
Nov 10, 2015 | 89.65 | 89.65 | 88.70 | 88.97 | 839,332 | -1.65(-1.82%) |
Nov 09, 2015 | 91.28 | 91.28 | 90.15 | 90.62 | 607,272 | -0.89(-0.97%) |
Nov 06, 2015 | 89.89 | 91.55 | 89.75 | 91.51 | 637,888 | +2.36(+2.65%) |
Nov 05, 2015 | 90.65 | 90.78 | 89.02 | 89.15 | 700,608 | -1.91(-2.10%) |
Nov 04, 2015 | 90.88 | 91.27 | 90.42 | 91.06 | 490,715 | +0.26(+0.29%) |
Nov 03, 2015 | 90.04 | 91.17 | 90.04 | 90.80 | 342,115 | +0.47(+0.52%) |
Nov 02, 2015 | 89.78 | 90.45 | 89.69 | 90.33 | 374,122 | +0.79(+0.88%) |
Oct 30, 2015 | 89.17 | 89.86 | 89.01 | 89.54 | 501,834 | +0.71(+0.80%) |
Oct 29, 2015 | 89.53 | 89.77 | 88.57 | 88.83 | 650,171 | -2.45(-2.68%) |
Oct 28, 2015 | 90.59 | 91.52 | 90.21 | 91.28 | 1,102,579 | +1.33(+1.48%) |
Oct 27, 2015 | 89.93 | 90.58 | 89.70 | 89.95 | 1,056,285 | -0.79(-0.87%) |
Oct 26, 2015 | 91.98 | 91.98 | 90.29 | 90.74 | 1,034,439 | -1.66(-1.80%) |
Oct 23, 2015 | 92.10 | 92.65 | 91.17 | 92.40 | 1,066,541 | +1.11(+1.22%) |
Oct 22, 2015 | 89.67 | 91.44 | 89.50 | 91.29 | 799,705 | +3.06(+3.47%) |
Oct 21, 2015 | 88.97 | 89.90 | 88.20 | 88.23 | 526,607 | +0.13(+0.15%) |
Oct 20, 2015 | 88.15 | 88.39 | 87.60 | 88.10 | 332,321 | -0.08(-0.09%) |
Oct 19, 2015 | 87.93 | 88.78 | 87.52 | 88.18 | 462,955 | -0.03(-0.03%) |
Oct 16, 2015 | 88.06 | 88.32 | 87.49 | 88.21 | 475,504 | +0.20(+0.23%) |
Oct 15, 2015 | 87.83 | 88.68 | 87.26 | 88.01 | 747,789 | +0.82(+0.94%) |
Oct 14, 2015 | 84.55 | 87.95 | 84.34 | 87.19 | 1,138,622 | +3.06(+3.64%) |
Oct 13, 2015 | 84.58 | 85.05 | 84.05 | 84.13 | 479,370 | -1.05(-1.23%) |
Oct 12, 2015 | 85.10 | 85.36 | 84.73 | 85.18 | 660,769 | +0.00(+0.00%) |
Oct 09, 2015 | 85.87 | 85.98 | 84.67 | 85.18 | 463,618 | -0.53(-0.62%) |
Oct 08, 2015 | 85.10 | 85.86 | 84.37 | 85.71 | 613,470 | +0.56(+0.66%) |
Oct 07, 2015 | 84.75 | 85.68 | 83.73 | 85.15 | 664,685 | +1.11(+1.32%) |
Oct 06, 2015 | 83.59 | 84.26 | 82.54 | 84.04 | 1,035,263 | +0.27(+0.32%) |
Oct 05, 2015 | 82.97 | 84.17 | 82.71 | 83.77 | 836,142 | +1.60(+1.95%) |
Oct 02, 2015 | 79.42 | 82.22 | 79.38 | 82.17 | 681,872 | +1.68(+2.09%) |
Oct 01, 2015 | 81.42 | 81.42 | 79.09 | 80.49 | 701,684 | -0.97(-1.19%) |
Sep 30, 2015 | 79.80 | 81.54 | 79.68 | 81.46 | 462,170 | +3.04(+3.88%) |
Sep 29, 2015 | 78.11 | 79.16 | 77.58 | 78.42 | 426,604 | +0.52(+0.67%) |
Sep 28, 2015 | 79.61 | 80.05 | 77.89 | 77.90 | 1,901,478 | -2.22(-2.77%) |
Sep 25, 2015 | 80.77 | 81.30 | 79.35 | 80.12 | 588,305 | -0.01(-0.01%) |
Sep 24, 2015 | 79.53 | 80.63 | 78.01 | 80.13 | 1,384,548 | -0.16(-0.20%) |
Sep 23, 2015 | 80.95 | 81.35 | 80.19 | 80.29 | 479,312 | -0.60(-0.74%) |
Sep 22, 2015 | 81.30 | 81.53 | 80.56 | 80.89 | 946,921 | -1.82(-2.20%) |
Sep 21, 2015 | 83.49 | 83.76 | 82.31 | 82.71 | 685,198 | -0.25(-0.30%) |
Sep 18, 2015 | 83.17 | 84.03 | 82.64 | 82.96 | 613,526 | -1.47(-1.74%) |
Sep 17, 2015 | 84.96 | 85.80 | 84.25 | 84.43 | 652,078 | -0.68(-0.80%) |
Sep 16, 2015 | 84.73 | 85.21 | 84.23 | 85.11 | 475,693 | +0.18(+0.21%) |
Sep 15, 2015 | 84.25 | 85.16 | 84.21 | 84.93 | 413,170 | +1.07(+1.28%) |
Sep 14, 2015 | 84.08 | 84.30 | 83.62 | 83.86 | 530,967 | +0.19(+0.23%) |
Sep 11, 2015 | 82.89 | 83.72 | 82.52 | 83.67 | 633,664 | +0.05(+0.06%) |
Sep 10, 2015 | 83.21 | 84.38 | 82.43 | 83.62 | 569,207 | +0.37(+0.44%) |
Sep 09, 2015 | 85.56 | 86.15 | 83.08 | 83.25 | 866,579 | -1.56(-1.84%) |
Sep 08, 2015 | 83.00 | 84.84 | 82.99 | 84.81 | 750,798 | +3.60(+4.43%) |
Sep 04, 2015 | 81.50 | 81.21 | 81.21 | 81.21 | 332,700 | -1.43(-1.73%) |
Sep 03, 2015 | 82.62 | 83.73 | 82.37 | 82.64 | 317,475 | +0.64(+0.78%) |
Sep 02, 2015 | 81.44 | 82.00 | 80.55 | 82.00 | 482,372 | +1.91(+2.38%) |
Sep 01, 2015 | 80.53 | 82.16 | 79.70 | 80.09 | 680,011 | -2.93(-3.53%) |
Aug 31, 2015 | 82.61 | 83.86 | 82.20 | 83.02 | 548,007 | -0.23(-0.28%) |
Aug 28, 2015 | 82.47 | 83.42 | 82.47 | 83.25 | 685,399 | +0.48(+0.58%) |
Aug 27, 2015 | 81.19 | 82.88 | 81.10 | 82.77 | 1,304,109 | +2.97(+3.72%) |
Aug 26, 2015 | 78.38 | 79.89 | 76.88 | 79.80 | 1,131,614 | +3.79(+4.99%) |
Aug 25, 2015 | 79.79 | 79.96 | 76.01 | 76.01 | 916,484 | -0.76(-0.99%) |
Aug 24, 2015 | 73.98 | 80.18 | 72.86 | 76.77 | 1,790,894 | -1.76(-2.24%) |
Aug 21, 2015 | 79.70 | 80.93 | 78.53 | 78.53 | 1,379,888 | -2.21(-2.74%) |
Aug 20, 2015 | 82.98 | 83.02 | 80.71 | 80.74 | 892,456 | -3.15(-3.75%) |
Aug 19, 2015 | 84.83 | 84.85 | 83.34 | 83.89 | 487,024 | -0.76(-0.90%) |
Aug 18, 2015 | 86.15 | 86.16 | 84.52 | 84.65 | 407,197 | -1.63(-1.89%) |
Aug 17, 2015 | 85.19 | 86.44 | 84.76 | 86.28 | 264,775 | +0.73(+0.85%) |
Aug 14, 2015 | 85.94 | 85.94 | 85.03 | 85.55 | 410,506 | -0.71(-0.82%) |
Aug 13, 2015 | 86.95 | 87.30 | 86.07 | 86.26 | 301,107 | -0.70(-0.80%) |
Aug 12, 2015 | 85.41 | 87.38 | 84.73 | 86.96 | 855,161 | +0.50(+0.58%) |
Aug 11, 2015 | 87.57 | 87.58 | 86.11 | 86.46 | 722,024 | -1.99(-2.25%) |
Aug 10, 2015 | 87.07 | 88.60 | 87.07 | 88.45 | 479,709 | +2.14(+2.48%) |
Aug 07, 2015 | 85.47 | 86.40 | 85.39 | 86.31 | 315,637 | +0.49(+0.57%) |
Aug 06, 2015 | 87.54 | 87.54 | 85.16 | 85.82 | 979,991 | -1.56(-1.79%) |
Aug 05, 2015 | 86.79 | 87.99 | 86.75 | 87.38 | 477,055 | +1.09(+1.26%) |
Aug 04, 2015 | 86.98 | 87.15 | 85.75 | 86.29 | 926,738 | -0.97(-1.11%) |
Aug 03, 2015 | 87.45 | 87.62 | 86.78 | 87.26 | 367,341 | -0.28(-0.32%) |
Jul 31, 2015 | 88.70 | 88.70 | 87.38 | 87.54 | 563,582 | -1.03(-1.16%) |
Jul 30, 2015 | 87.76 | 88.86 | 87.52 | 88.57 | 1,134,871 | +0.35(+0.40%) |
Jul 29, 2015 | 88.04 | 88.39 | 87.26 | 88.22 | 467,849 | +0.11(+0.12%) |
Jul 28, 2015 | 86.75 | 88.64 | 86.07 | 88.11 | 717,155 | +1.80(+2.09%) |
Jul 27, 2015 | 86.42 | 86.91 | 85.40 | 86.31 | 523,038 | -0.64(-0.74%) |
Jul 24, 2015 | 88.99 | 89.17 | 86.86 | 86.95 | 707,620 | -1.78(-2.01%) |
Jul 23, 2015 | 87.92 | 89.78 | 87.92 | 88.73 | 379,850 | +1.30(+1.49%) |
Jul 22, 2015 | 87.31 | 87.67 | 86.46 | 87.43 | 1,164,548 | -2.23(-2.49%) |
Jul 21, 2015 | 89.68 | 90.45 | 89.53 | 89.66 | 226,226 | +0.02(+0.02%) |
Jul 20, 2015 | 90.59 | 90.74 | 89.59 | 89.64 | 365,584 | -0.62(-0.69%) |
Jul 17, 2015 | 90.40 | 90.40 | 89.55 | 90.26 | 514,036 | -0.19(-0.21%) |
Jul 16, 2015 | 90.95 | 90.95 | 89.62 | 90.45 | 552,513 | +0.17(+0.19%) |
Jul 15, 2015 | 91.02 | 91.02 | 89.87 | 90.28 | 358,337 | -0.54(-0.59%) |
Jul 14, 2015 | 90.32 | 91.04 | 90.21 | 90.82 | 336,923 | +0.94(+1.05%) |
Jul 13, 2015 | 89.91 | 90.06 | 89.24 | 89.88 | 367,896 | +0.75(+0.84%) |
Jul 10, 2015 | 88.55 | 89.44 | 88.46 | 89.13 | 497,426 | +1.62(+1.85%) |
Jul 09, 2015 | 90.25 | 90.46 | 87.48 | 87.51 | 1,260,153 | -1.13(-1.27%) |
Jul 08, 2015 | 89.88 | 90.13 | 88.42 | 88.64 | 664,513 | -2.46(-2.70%) |
Jul 07, 2015 | 91.43 | 91.44 | 88.34 | 91.10 | 964,448 | -0.29(-0.32%) |
Jul 06, 2015 | 91.90 | 92.74 | 90.99 | 91.39 | 1,019,832 | -1.35(-1.46%) |
Jul 02, 2015 | 92.49 | 92.74 | 92.74 | 92.74 | 334,100 | +0.43(+0.47%) |
Jul 01, 2015 | 93.40 | 93.53 | 92.12 | 92.31 | 480,783 | +0.22(+0.24%) |
Jun 30, 2015 | 92.60 | 92.80 | 91.68 | 92.09 | 1,456,818 | +0.33(+0.36%) |
Jun 29, 2015 | 93.17 | 93.83 | 91.69 | 91.76 | 524,139 | -2.65(-2.81%) |
Jun 26, 2015 | 95.95 | 95.95 | 94.03 | 94.41 | 608,859 | -2.41(-2.49%) |
Jun 25, 2015 | 97.15 | 97.47 | 96.58 | 96.82 | 324,446 | -0.07(-0.07%) |
Jun 24, 2015 | 97.78 | 98.02 | 96.87 | 96.89 | 247,437 | -1.29(-1.31%) |
Jun 23, 2015 | 98.86 | 99.00 | 97.85 | 98.18 | 325,537 | -0.49(-0.50%) |
Jun 22, 2015 | 98.65 | 98.92 | 98.19 | 98.67 | 299,870 | +0.83(+0.85%) |
Jun 19, 2015 | 98.57 | 98.85 | 97.52 | 97.84 | 357,526 | -0.49(-0.50%) |
Jun 18, 2015 | 97.22 | 98.79 | 97.22 | 98.33 | 265,595 | +1.37(+1.41%) |
Jun 17, 2015 | 96.99 | 97.34 | 96.60 | 96.96 | 242,384 | +0.08(+0.08%) |
Jun 16, 2015 | 96.43 | 97.12 | 96.20 | 96.88 | 226,400 | +0.27(+0.28%) |
Jun 15, 2015 | 95.81 | 96.69 | 95.35 | 96.61 | 276,055 | -0.20(-0.21%) |
Jun 12, 2015 | 97.28 | 97.28 | 96.68 | 96.81 | 218,982 | -0.88(-0.90%) |
Jun 11, 2015 | 98.13 | 98.18 | 97.60 | 97.69 | 538,114 | -0.03(-0.03%) |
Jun 10, 2015 | 96.97 | 98.06 | 96.92 | 97.72 | 436,252 | +1.20(+1.24%) |
Jun 09, 2015 | 96.64 | 96.77 | 95.54 | 96.52 | 548,523 | -0.06(-0.06%) |
Jun 08, 2015 | 98.52 | 98.52 | 96.32 | 96.58 | 455,897 | -1.85(-1.88%) |
Jun 05, 2015 | 98.30 | 98.70 | 97.54 | 98.43 | 435,973 | +0.01(+0.01%) |
Jun 04, 2015 | 98.90 | 99.24 | 98.12 | 98.42 | 595,750 | -0.90(-0.91%) |
Jun 03, 2015 | 100.50 | 100.59 | 99.25 | 99.32 | 1,201,617 | -0.68(-0.68%) |
Jun 02, 2015 | 100.82 | 100.82 | 99.85 | 100.00 | 312,947 | -1.13(-1.12%) |
Jun 01, 2015 | 101.41 | 101.80 | 100.59 | 101.13 | 438,632 | +0.06(+0.06%) |
May 29, 2015 | 101.01 | 101.48 | 100.60 | 101.07 | 604,637 | +0.38(+0.38%) |
May 28, 2015 | 100.69 | 101.11 | 100.02 | 100.69 | 408,598 | +0.10(+0.10%) |
May 27, 2015 | 97.09 | 100.92 | 97.06 | 100.59 | 438,725 | +3.80(+3.93%) |
May 26, 2015 | 97.39 | 97.48 | 96.35 | 96.79 | 261,834 | -0.75(-0.77%) |
May 22, 2015 | 97.22 | 97.54 | 97.54 | 97.54 | 137,000 | +0.20(+0.21%) |
May 21, 2015 | 96.77 | 97.49 | 96.35 | 97.34 | 153,429 | +0.49(+0.51%) |
May 20, 2015 | 96.76 | 97.54 | 96.42 | 96.85 | 286,199 | +0.21(+0.22%) |
May 19, 2015 | 97.23 | 97.70 | 96.30 | 96.64 | 152,383 | -0.35(-0.36%) |
May 18, 2015 | 96.18 | 97.04 | 95.91 | 96.99 | 208,508 | +0.94(+0.98%) |
May 15, 2015 | 96.07 | 96.41 | 95.64 | 96.05 | 126,401 | +0.16(+0.17%) |
May 14, 2015 | 95.42 | 96.24 | 95.07 | 95.89 | 292,085 | +1.13(+1.19%) |
May 13, 2015 | 94.68 | 95.44 | 94.50 | 94.76 | 131,296 | +0.58(+0.62%) |
May 12, 2015 | 94.63 | 94.75 | 93.75 | 94.18 | 332,036 | -0.86(-0.90%) |
May 11, 2015 | 94.98 | 95.39 | 94.65 | 95.04 | 164,986 | +0.06(+0.06%) |
May 08, 2015 | 94.81 | 95.38 | 94.72 | 94.98 | 218,973 | +0.94(+1.00%) |
May 07, 2015 | 93.38 | 94.18 | 93.38 | 94.04 | 309,500 | +1.02(+1.10%) |
May 06, 2015 | 93.48 | 93.91 | 92.34 | 93.02 | 465,822 | -0.11(-0.12%) |
May 05, 2015 | 94.52 | 94.76 | 93.04 | 93.13 | 249,350 | -2.07(-2.17%) |
May 04, 2015 | 95.61 | 95.81 | 94.95 | 95.20 | 220,780 | -0.19(-0.20%) |
May 01, 2015 | 93.67 | 95.61 | 93.64 | 95.39 | 507,933 | +2.58(+2.78%) |
Apr 30, 2015 | 93.45 | 93.80 | 92.23 | 92.81 | 774,705 | -0.81(-0.87%) |
Apr 29, 2015 | 93.43 | 93.90 | 92.65 | 93.62 | 261,464 | -0.52(-0.55%) |
Apr 28, 2015 | 94.10 | 94.34 | 92.83 | 94.14 | 400,861 | +0.09(+0.10%) |
Apr 27, 2015 | 93.94 | 95.03 | 93.82 | 94.05 | 198,359 | +0.24(+0.26%) |
Apr 24, 2015 | 95.20 | 95.26 | 93.22 | 93.81 | 210,226 | -1.57(-1.65%) |
Apr 23, 2015 | 95.16 | 95.71 | 94.64 | 95.38 | 196,346 | -1.50(-1.55%) |
Apr 22, 2015 | 96.12 | 96.90 | 95.37 | 96.88 | 150,254 | +1.35(+1.41%) |
Apr 21, 2015 | 94.88 | 96.20 | 95.20 | 95.53 | 151,499 | +0.65(+0.69%) |
Apr 20, 2015 | 94.56 | 95.26 | 94.54 | 94.88 | 132,741 | +0.80(+0.85%) |
Apr 17, 2015 | 94.67 | 94.67 | 93.63 | 94.08 | 165,900 | -1.36(-1.42%) |
Apr 16, 2015 | 94.93 | 95.58 | 94.93 | 95.44 | 174,391 | -0.41(-0.43%) |
Apr 15, 2015 | 95.00 | 96.13 | 94.88 | 95.85 | 148,080 | +1.57(+1.67%) |
Apr 14, 2015 | 95.26 | 95.26 | 93.99 | 94.28 | 221,385 | -0.97(-1.02%) |
Apr 13, 2015 | 95.95 | 96.30 | 95.12 | 95.25 | 145,536 | -0.57(-0.59%) |
Apr 10, 2015 | 95.50 | 95.82 | 95.36 | 95.82 | 88,295 | +0.39(+0.40%) |
Apr 09, 2015 | 93.74 | 95.55 | 93.74 | 95.43 | 199,205 | +1.23(+1.31%) |
Apr 08, 2015 | 93.46 | 94.51 | 93.41 | 94.20 | 292,084 | +0.55(+0.59%) |
Apr 07, 2015 | 93.63 | 94.45 | 93.47 | 93.65 | 347,869 | +0.04(+0.04%) |
Apr 06, 2015 | 92.32 | 93.82 | 91.82 | 93.61 | 353,579 | +0.41(+0.44%) |
Apr 02, 2015 | 93.79 | 93.20 | 93.20 | 93.20 | 214,600 | -0.21(-0.22%) |
Apr 01, 2015 | 93.76 | 93.82 | 92.68 | 93.41 | 208,450 | -0.61(-0.65%) |
Mar 31, 2015 | 94.68 | 94.87 | 93.87 | 94.02 | 136,337 | -1.07(-1.13%) |
Mar 30, 2015 | 94.50 | 95.34 | 93.95 | 95.09 | 425,076 | +1.20(+1.28%) |
Mar 27, 2015 | 91.34 | 94.24 | 91.13 | 93.89 | 388,515 | +2.59(+2.84%) |
Mar 26, 2015 | 90.42 | 91.89 | 89.28 | 91.30 | 473,522 | -1.27(-1.37%) |
Mar 25, 2015 | 97.01 | 97.12 | 92.46 | 92.57 | 386,420 | -4.77(-4.90%) |
Mar 24, 2015 | 98.25 | 98.25 | 97.28 | 97.34 | 193,383 | -0.84(-0.86%) |
Mar 23, 2015 | 99.03 | 99.14 | 98.14 | 98.18 | 133,742 | -0.82(-0.83%) |
Mar 20, 2015 | 98.33 | 99.31 | 98.20 | 99.00 | 154,149 | +1.38(+1.41%) |
Mar 19, 2015 | 97.30 | 97.86 | 97.16 | 97.62 | 94,383 | +0.22(+0.23%) |
Mar 18, 2015 | 96.65 | 97.87 | 95.42 | 97.40 | 155,461 | +0.72(+0.74%) |
Mar 17, 2015 | 96.68 | 96.85 | 96.14 | 96.68 | 146,580 | -0.71(-0.73%) |
Mar 16, 2015 | 96.45 | 97.41 | 96.32 | 97.39 | 219,189 | +1.46(+1.52%) |
Mar 13, 2015 | 95.52 | 96.10 | 94.90 | 95.93 | 179,727 | +0.64(+0.67%) |
Mar 12, 2015 | 94.32 | 95.32 | 94.25 | 95.29 | 391,079 | -0.03(-0.03%) |
Mar 11, 2015 | 95.59 | 96.30 | 95.29 | 95.32 | 118,676 | +0.21(+0.22%) |
Mar 10, 2015 | 96.27 | 96.50 | 95.09 | 95.11 | 383,511 | -1.79(-1.85%) |
Mar 09, 2015 | 96.52 | 97.13 | 96.42 | 96.90 | 173,347 | +0.30(+0.31%) |
Mar 06, 2015 | 97.29 | 97.45 | 96.33 | 96.60 | 214,243 | -1.01(-1.03%) |
Mar 05, 2015 | 97.89 | 98.17 | 97.20 | 97.61 | 244,459 | +0.06(+0.06%) |
Mar 04, 2015 | 97.41 | 97.58 | 96.45 | 97.55 | 189,920 | -0.13(-0.13%) |
Mar 03, 2015 | 99.17 | 99.17 | 97.55 | 97.68 | 397,401 | -1.84(-1.85%) |
Mar 02, 2015 | 97.68 | 99.57 | 97.67 | 99.52 | 288,589 | +2.66(+2.75%) |
Feb 27, 2015 | 97.13 | 97.34 | 96.56 | 96.86 | 116,730 | -0.29(-0.30%) |
Feb 26, 2015 | 96.95 | 97.36 | 96.64 | 97.15 | 98,549 | +0.66(+0.68%) |
Feb 25, 2015 | 96.78 | 97.01 | 96.20 | 96.49 | 129,321 | -0.50(-0.52%) |
Feb 24, 2015 | 95.71 | 97.03 | 95.06 | 96.99 | 280,799 | +1.28(+1.34%) |
Feb 23, 2015 | 96.20 | 96.20 | 95.37 | 95.71 | 224,352 | -0.60(-0.62%) |
Feb 20, 2015 | 95.48 | 96.38 | 95.25 | 96.31 | 634,277 | +0.57(+0.60%) |
Feb 19, 2015 | 95.34 | 96.02 | 95.20 | 95.74 | 217,212 | +0.26(+0.27%) |
Feb 18, 2015 | 95.62 | 95.76 | 95.10 | 95.48 | 152,855 | -0.25(-0.26%) |
Feb 17, 2015 | 95.39 | 95.84 | 95.10 | 95.73 | 797,777 | +0.30(+0.31%) |
Feb 13, 2015 | 95.19 | 95.43 | 95.43 | 95.43 | 245,700 | +0.67(+0.71%) |
Feb 12, 2015 | 93.55 | 94.79 | 93.55 | 94.76 | 311,837 | +1.49(+1.60%) |
Feb 11, 2015 | 92.98 | 93.60 | 92.67 | 93.27 | 321,863 | +0.30(+0.32%) |
Feb 10, 2015 | 91.04 | 93.00 | 90.79 | 92.97 | 419,727 | +3.04(+3.38%) |
Feb 09, 2015 | 90.76 | 90.76 | 89.70 | 89.93 | 507,825 | -0.96(-1.06%) |
Feb 06, 2015 | 91.52 | 92.28 | 90.66 | 90.89 | 335,386 | -0.50(-0.55%) |
Feb 05, 2015 | 90.88 | 91.43 | 90.39 | 91.39 | 233,029 | +0.88(+0.97%) |
Feb 04, 2015 | 89.93 | 91.15 | 89.90 | 90.51 | 336,026 | +0.34(+0.38%) |
Feb 03, 2015 | 88.98 | 90.21 | 88.85 | 90.17 | 210,356 | +1.57(+1.77%) |
Feb 02, 2015 | 88.53 | 88.88 | 86.75 | 88.60 | 309,148 | +0.23(+0.26%) |
Jan 30, 2015 | 89.12 | 89.92 | 88.24 | 88.37 | 485,416 | -1.77(-1.96%) |
Jan 29, 2015 | 89.78 | 90.42 | 88.46 | 90.14 | 219,384 | +0.06(+0.07%) |
Jan 28, 2015 | 91.76 | 92.49 | 90.02 | 90.08 | 315,286 | -0.43(-0.48%) |
Jan 27, 2015 | 90.97 | 91.36 | 90.48 | 90.51 | 353,621 | -1.64(-1.78%) |
Jan 26, 2015 | 91.78 | 92.36 | 91.10 | 92.15 | 117,919 | +0.17(+0.18%) |
Jan 23, 2015 | 91.81 | 92.40 | 91.53 | 91.98 | 188,238 | -0.24(-0.26%) |
Jan 22, 2015 | 91.59 | 92.30 | 89.89 | 92.22 | 455,996 | +0.55(+0.60%) |
Jan 21, 2015 | 90.47 | 92.07 | 90.08 | 91.67 | 144,544 | +1.03(+1.14%) |
Jan 20, 2015 | 90.17 | 90.97 | 89.48 | 90.64 | 131,798 | +0.93(+1.04%) |
Jan 16, 2015 | 88.43 | 89.83 | 88.05 | 89.71 | 292,273 | +0.97(+1.09%) |
Jan 15, 2015 | 90.15 | 90.64 | 88.67 | 88.74 | 221,009 | -0.71(-0.79%) |
Jan 14, 2015 | 89.09 | 90.34 | 88.53 | 89.45 | 413,855 | -0.51(-0.57%) |
Jan 13, 2015 | 91.51 | 92.63 | 89.50 | 89.96 | 173,577 | -0.89(-0.98%) |
Jan 12, 2015 | 92.23 | 92.23 | 90.41 | 90.85 | 190,787 | -1.78(-1.92%) |
Jan 09, 2015 | 92.95 | 93.00 | 91.52 | 92.63 | 140,312 | +0.05(+0.05%) |
Jan 08, 2015 | 90.82 | 92.73 | 90.82 | 92.58 | 211,000 | +2.67(+2.97%) |
Jan 07, 2015 | 89.54 | 90.31 | 89.01 | 89.91 | 240,418 | +0.88(+0.99%) |
Jan 06, 2015 | 91.12 | 91.21 | 88.77 | 89.03 | 374,621 | -2.03(-2.23%) |
Jan 05, 2015 | 92.42 | 92.59 | 91.03 | 91.06 | 206,479 | -1.75(-1.89%) |
Jan 02, 2015 | 93.30 | 93.83 | 91.94 | 92.81 | 221,018 | -0.08(-0.09%) |
Dec 31, 2014 | 93.51 | 92.89 | 92.89 | 92.89 | 96,700 | -0.48(-0.51%) |
Dec 30, 2014 | 93.32 | 93.81 | 93.32 | 93.37 | 120,931 | -0.59(-0.63%) |
Dec 29, 2014 | 94.18 | 94.20 | 93.64 | 93.96 | 68,203 | -0.27(-0.29%) |
Dec 26, 2014 | 94.35 | 94.63 | 94.12 | 94.23 | 67,002 | +0.12(+0.13%) |
Dec 24, 2014 | 94.30 | 94.11 | 94.11 | 94.11 | 67,800 | -0.62(-0.65%) |
Dec 23, 2014 | 95.35 | 95.72 | 94.70 | 94.73 | 327,460 | -0.21(-0.22%) |
Dec 22, 2014 | 94.01 | 95.05 | 93.89 | 94.94 | 125,910 | +1.15(+1.23%) |
Dec 19, 2014 | 94.30 | 94.30 | 93.11 | 93.79 | 192,485 | +0.01(+0.01%) |
Dec 18, 2014 | 93.55 | 93.78 | 92.91 | 93.78 | 208,879 | +1.75(+1.90%) |
Dec 17, 2014 | 90.25 | 92.26 | 89.63 | 92.03 | 270,727 | +1.94(+2.15%) |
Dec 16, 2014 | 90.32 | 92.01 | 89.96 | 90.09 | 285,341 | -0.62(-0.68%) |
Dec 15, 2014 | 92.00 | 92.91 | 90.41 | 90.71 | 365,576 | -0.85(-0.93%) |
Dec 12, 2014 | 92.28 | 92.89 | 91.47 | 91.56 | 396,233 | -1.54(-1.65%) |
Dec 11, 2014 | 93.07 | 94.22 | 92.89 | 93.10 | 614,306 | +0.44(+0.47%) |
Dec 10, 2014 | 93.97 | 94.47 | 92.49 | 92.66 | 222,486 | -1.80(-1.91%) |
Dec 09, 2014 | 93.13 | 94.66 | 92.87 | 94.46 | 215,291 | -0.01(-0.01%) |
Dec 08, 2014 | 95.65 | 96.03 | 93.89 | 94.47 | 402,838 | -1.35(-1.41%) |
Dec 05, 2014 | 95.17 | 95.84 | 94.99 | 95.82 | 120,686 | +0.95(+1.00%) |
Dec 04, 2014 | 95.07 | 95.47 | 94.34 | 94.87 | 247,019 | +0.08(+0.08%) |
Dec 03, 2014 | 93.29 | 94.88 | 93.25 | 94.79 | 353,171 | +1.95(+2.10%) |
Dec 02, 2014 | 92.05 | 92.87 | 91.67 | 92.84 | 179,556 | +0.58(+0.63%) |