Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 93.83 | 93.92 | 93.00 | 93.00 | 4,049,398 | -0.71(-0.76%) |
Nov 27, 2015 | 93.34 | 93.98 | 93.33 | 93.71 | 1,582,126 | +0.48(+0.52%) |
Nov 25, 2015 | 93.59 | 93.23 | 93.23 | 93.23 | 2,312,439 | -0.32(-0.35%) |
Nov 24, 2015 | 93.77 | 93.95 | 92.66 | 93.55 | 2,725,415 | -0.83(-0.88%) |
Nov 23, 2015 | 94.94 | 94.94 | 94.08 | 94.38 | 2,227,840 | -0.12(-0.13%) |
Nov 20, 2015 | 94.42 | 95.12 | 94.28 | 94.50 | 3,496,561 | +0.54(+0.58%) |
Nov 19, 2015 | 94.03 | 94.27 | 93.41 | 93.96 | 3,812,107 | -0.22(-0.23%) |
Nov 18, 2015 | 93.48 | 94.23 | 93.20 | 94.18 | 4,740,493 | +1.04(+1.11%) |
Nov 17, 2015 | 93.61 | 94.04 | 92.89 | 93.14 | 3,966,689 | -0.22(-0.23%) |
Nov 16, 2015 | 91.72 | 93.42 | 91.65 | 93.36 | 4,185,095 | +1.37(+1.49%) |
Nov 13, 2015 | 93.16 | 93.55 | 91.83 | 91.99 | 4,594,818 | -1.35(-1.44%) |
Nov 12, 2015 | 95.74 | 95.74 | 93.32 | 93.34 | 5,553,631 | -2.47(-2.58%) |
Nov 11, 2015 | 96.20 | 96.64 | 95.70 | 95.81 | 4,913,912 | +0.22(+0.23%) |
Nov 10, 2015 | 94.94 | 95.70 | 94.80 | 95.59 | 3,150,059 | +0.17(+0.18%) |
Nov 09, 2015 | 95.96 | 96.08 | 94.78 | 95.42 | 3,919,741 | -0.98(-1.01%) |
Nov 06, 2015 | 95.73 | 96.41 | 95.23 | 96.40 | 4,562,506 | +0.77(+0.80%) |
Nov 05, 2015 | 94.97 | 96.11 | 94.79 | 95.63 | 3,192,840 | +0.16(+0.17%) |
Nov 04, 2015 | 95.07 | 95.63 | 94.51 | 95.47 | 3,466,422 | +0.38(+0.40%) |
Nov 03, 2015 | 94.45 | 95.50 | 94.03 | 95.09 | 4,735,510 | +0.70(+0.74%) |
Nov 02, 2015 | 93.93 | 94.66 | 93.73 | 94.38 | 5,770,791 | +0.37(+0.39%) |
Oct 30, 2015 | 95.70 | 95.92 | 93.76 | 94.01 | 5,832,136 | -1.52(-1.59%) |
Oct 29, 2015 | 94.86 | 96.54 | 94.02 | 95.53 | 5,201,880 | +0.47(+0.50%) |
Oct 28, 2015 | 93.77 | 95.10 | 93.42 | 95.06 | 4,825,713 | +1.58(+1.69%) |
Oct 27, 2015 | 94.36 | 94.47 | 92.92 | 93.48 | 3,989,809 | -1.14(-1.20%) |
Oct 26, 2015 | 93.55 | 94.91 | 93.55 | 94.62 | 3,845,057 | -0.15(-0.16%) |
Oct 23, 2015 | 94.26 | 94.84 | 93.24 | 94.77 | 5,517,810 | +1.68(+1.81%) |
Oct 22, 2015 | 92.54 | 93.78 | 92.28 | 93.09 | 4,246,691 | +1.35(+1.47%) |
Oct 21, 2015 | 93.18 | 93.42 | 91.63 | 91.74 | 3,053,907 | -1.02(-1.10%) |
Oct 20, 2015 | 92.58 | 92.91 | 92.19 | 92.76 | 2,581,367 | -0.07(-0.07%) |
Oct 19, 2015 | 92.32 | 93.06 | 92.13 | 92.83 | 4,237,240 | +0.09(+0.10%) |
Oct 16, 2015 | 92.48 | 92.78 | 91.80 | 92.73 | 3,567,645 | +0.46(+0.49%) |
Oct 15, 2015 | 91.14 | 92.28 | 90.72 | 92.28 | 3,051,114 | +2.02(+2.24%) |
Oct 14, 2015 | 90.90 | 91.35 | 90.03 | 90.25 | 2,982,380 | -0.85(-0.94%) |
Oct 13, 2015 | 91.48 | 91.81 | 91.06 | 91.11 | 2,542,198 | -0.67(-0.73%) |
Oct 12, 2015 | 91.01 | 91.95 | 91.00 | 91.78 | 2,714,296 | +0.78(+0.86%) |
Oct 09, 2015 | 90.82 | 91.35 | 90.33 | 91.00 | 4,983,685 | -0.05(-0.05%) |
Oct 08, 2015 | 89.94 | 91.17 | 89.89 | 91.05 | 3,127,516 | +0.66(+0.72%) |
Oct 07, 2015 | 89.76 | 90.48 | 89.46 | 90.40 | 3,955,627 | +1.35(+1.51%) |
Oct 06, 2015 | 89.12 | 89.93 | 88.90 | 89.05 | 3,841,003 | -0.39(-0.43%) |
Oct 05, 2015 | 87.98 | 89.47 | 87.75 | 89.44 | 4,047,671 | +2.14(+2.45%) |
Oct 02, 2015 | 84.64 | 87.34 | 84.31 | 87.29 | 3,737,497 | +1.27(+1.48%) |
Oct 01, 2015 | 85.87 | 86.16 | 84.76 | 86.02 | 4,742,061 | +0.58(+0.68%) |
Sep 30, 2015 | 85.52 | 85.61 | 84.33 | 85.44 | 4,798,815 | +1.29(+1.53%) |
Sep 29, 2015 | 84.07 | 84.90 | 83.45 | 84.15 | 4,747,541 | +0.39(+0.46%) |
Sep 28, 2015 | 86.25 | 86.37 | 83.59 | 83.77 | 5,238,633 | -2.80(-3.23%) |
Sep 25, 2015 | 87.31 | 87.32 | 85.99 | 86.56 | 4,093,172 | +0.17(+0.20%) |
Sep 24, 2015 | 86.67 | 86.82 | 85.43 | 86.39 | 3,706,211 | -0.97(-1.11%) |
Sep 23, 2015 | 87.14 | 87.93 | 87.04 | 87.36 | 2,696,956 | +0.07(+0.08%) |
Sep 22, 2015 | 86.97 | 87.52 | 86.67 | 87.29 | 3,646,328 | -0.93(-1.05%) |
Sep 21, 2015 | 88.05 | 89.19 | 87.78 | 88.22 | 4,215,882 | +0.85(+0.98%) |
Sep 18, 2015 | 87.27 | 88.48 | 87.07 | 87.37 | 8,799,450 | -1.01(-1.14%) |
Sep 17, 2015 | 87.84 | 89.92 | 87.82 | 88.37 | 4,879,591 | +0.46(+0.52%) |
Sep 16, 2015 | 87.53 | 87.96 | 87.10 | 87.92 | 4,354,544 | +0.59(+0.67%) |
Sep 15, 2015 | 86.54 | 87.80 | 85.50 | 87.33 | 4,925,790 | +1.11(+1.29%) |
Sep 14, 2015 | 86.54 | 86.71 | 85.85 | 86.22 | 3,945,081 | -0.39(-0.45%) |
Sep 11, 2015 | 84.87 | 86.68 | 84.82 | 86.61 | 4,822,594 | +1.58(+1.86%) |
Sep 10, 2015 | 85.14 | 85.98 | 84.90 | 85.03 | 7,773,119 | -0.28(-0.32%) |
Sep 09, 2015 | 86.47 | 88.70 | 85.11 | 85.30 | 8,562,124 | -2.78(-3.15%) |
Sep 08, 2015 | 87.43 | 88.30 | 86.83 | 88.08 | 4,404,849 | +2.25(+2.62%) |
Sep 04, 2015 | 86.04 | 85.83 | 85.83 | 85.83 | 3,792,156 | -1.06(-1.22%) |
Sep 03, 2015 | 86.27 | 87.56 | 86.22 | 86.89 | 3,815,884 | +1.16(+1.35%) |
Sep 02, 2015 | 85.48 | 85.87 | 84.37 | 85.74 | 5,458,043 | +1.31(+1.55%) |
Sep 01, 2015 | 85.39 | 86.32 | 83.95 | 84.43 | 6,688,498 | -3.15(-3.59%) |
Aug 31, 2015 | 88.57 | 88.78 | 87.23 | 87.58 | 5,234,000 | -1.62(-1.82%) |
Aug 28, 2015 | 88.83 | 89.28 | 88.23 | 89.20 | 3,308,236 | +0.03(+0.03%) |
Aug 27, 2015 | 88.32 | 89.32 | 87.27 | 89.17 | 5,732,778 | +2.22(+2.55%) |
Aug 26, 2015 | 84.30 | 87.10 | 83.39 | 86.95 | 6,949,612 | +4.64(+5.63%) |
Aug 25, 2015 | 86.12 | 86.17 | 82.16 | 82.32 | 6,961,584 | -0.96(-1.15%) |
Aug 24, 2015 | 81.06 | 85.85 | 70.74 | 83.27 | 11,993,669 | -2.70(-3.14%) |
Aug 21, 2015 | 88.68 | 89.06 | 85.94 | 85.98 | 8,429,531 | -3.68(-4.10%) |
Aug 20, 2015 | 90.99 | 91.13 | 89.62 | 89.65 | 5,150,550 | -1.93(-2.11%) |
Aug 19, 2015 | 92.11 | 92.42 | 91.18 | 91.59 | 3,941,539 | -0.95(-1.02%) |
Aug 18, 2015 | 92.61 | 93.02 | 92.44 | 92.54 | 2,336,184 | -0.25(-0.27%) |
Aug 17, 2015 | 92.50 | 92.87 | 91.78 | 92.78 | 2,556,510 | -0.03(-0.03%) |
Aug 14, 2015 | 92.19 | 92.98 | 91.83 | 92.81 | 1,950,995 | +0.63(+0.68%) |
Aug 13, 2015 | 92.24 | 92.82 | 91.57 | 92.19 | 2,574,620 | +0.18(+0.20%) |
Aug 12, 2015 | 91.55 | 92.29 | 90.33 | 92.01 | 4,143,415 | -0.15(-0.16%) |
Aug 11, 2015 | 92.16 | 92.69 | 91.68 | 92.16 | 4,407,387 | -0.83(-0.90%) |
Aug 10, 2015 | 93.27 | 94.03 | 92.73 | 92.99 | 3,634,007 | +0.29(+0.32%) |
Aug 07, 2015 | 92.05 | 92.72 | 91.55 | 92.70 | 3,285,310 | +0.58(+0.63%) |
Aug 06, 2015 | 93.45 | 93.49 | 91.89 | 92.12 | 4,335,834 | -1.05(-1.13%) |
Aug 05, 2015 | 92.99 | 93.61 | 92.72 | 93.17 | 3,487,685 | +0.92(+1.00%) |
Aug 04, 2015 | 92.39 | 93.20 | 92.10 | 92.25 | 3,138,955 | -0.13(-0.14%) |
Aug 03, 2015 | 92.67 | 92.80 | 91.31 | 92.38 | 3,153,386 | +0.04(+0.04%) |
Jul 31, 2015 | 93.53 | 93.65 | 92.22 | 92.35 | 4,173,213 | -0.96(-1.03%) |
Jul 30, 2015 | 91.63 | 93.69 | 91.12 | 93.30 | 4,648,413 | +1.59(+1.74%) |
Jul 29, 2015 | 89.50 | 92.87 | 88.17 | 91.71 | 12,046,681 | +1.49(+1.65%) |
Jul 28, 2015 | 90.14 | 90.52 | 89.80 | 90.22 | 6,884,303 | +0.73(+0.82%) |
Jul 27, 2015 | 90.52 | 90.86 | 89.41 | 89.49 | 4,787,299 | -1.37(-1.50%) |
Jul 24, 2015 | 92.25 | 92.43 | 90.56 | 90.86 | 7,171,971 | +0.64(+0.70%) |
Jul 23, 2015 | 91.87 | 91.94 | 89.94 | 90.22 | 5,163,156 | -1.63(-1.78%) |
Jul 22, 2015 | 91.30 | 92.31 | 91.16 | 91.85 | 4,018,392 | +0.16(+0.18%) |
Jul 21, 2015 | 92.16 | 92.35 | 91.32 | 91.69 | 4,046,118 | -0.52(-0.57%) |
Jul 20, 2015 | 91.55 | 92.69 | 91.41 | 92.21 | 4,875,167 | +1.12(+1.23%) |
Jul 17, 2015 | 90.60 | 91.27 | 89.55 | 91.09 | 2,875,512 | +0.25(+0.27%) |
Jul 16, 2015 | 90.78 | 90.99 | 90.51 | 90.85 | 3,270,055 | +0.54(+0.60%) |
Jul 15, 2015 | 90.55 | 90.64 | 89.74 | 90.31 | 4,186,824 | -0.02(-0.02%) |
Jul 14, 2015 | 90.73 | 90.92 | 90.21 | 90.33 | 3,320,558 | -0.22(-0.24%) |
Jul 13, 2015 | 90.42 | 90.73 | 90.18 | 90.55 | 3,643,279 | +0.83(+0.93%) |
Jul 10, 2015 | 89.55 | 90.07 | 89.20 | 89.71 | 2,870,717 | +1.50(+1.70%) |
Jul 09, 2015 | 88.87 | 89.26 | 88.17 | 88.21 | 3,149,261 | +0.52(+0.59%) |
Jul 08, 2015 | 88.15 | 88.43 | 87.53 | 87.69 | 4,606,158 | -1.33(-1.49%) |
Jul 07, 2015 | 89.63 | 89.63 | 87.50 | 89.02 | 5,125,320 | -0.45(-0.50%) |
Jul 06, 2015 | 88.40 | 89.62 | 88.24 | 89.46 | 3,213,873 | +0.27(+0.30%) |
Jul 02, 2015 | 89.44 | 89.20 | 89.20 | 89.20 | 3,206,200 | -0.25(-0.28%) |
Jul 01, 2015 | 89.42 | 89.87 | 88.98 | 89.45 | 3,947,793 | +0.97(+1.09%) |
Jun 30, 2015 | 88.21 | 89.01 | 87.79 | 88.48 | 5,018,907 | +0.91(+1.04%) |
Jun 29, 2015 | 88.67 | 89.09 | 87.47 | 87.57 | 4,676,638 | -1.88(-2.11%) |
Jun 26, 2015 | 89.73 | 89.76 | 88.88 | 89.45 | 3,381,978 | +0.05(+0.05%) |
Jun 25, 2015 | 90.74 | 90.74 | 89.24 | 89.41 | 3,396,600 | -0.99(-1.10%) |
Jun 24, 2015 | 90.28 | 91.01 | 90.19 | 90.40 | 3,890,607 | -0.18(-0.20%) |
Jun 23, 2015 | 90.55 | 90.85 | 90.25 | 90.58 | 4,432,505 | +0.27(+0.29%) |
Jun 22, 2015 | 90.48 | 90.99 | 90.16 | 90.32 | 3,476,050 | +0.58(+0.64%) |
Jun 19, 2015 | 90.69 | 90.83 | 89.65 | 89.74 | 5,294,418 | -1.17(-1.29%) |
Jun 18, 2015 | 89.51 | 91.16 | 89.48 | 90.91 | 4,445,763 | +1.51(+1.69%) |
Jun 17, 2015 | 89.30 | 89.89 | 88.88 | 89.40 | 3,129,953 | +0.28(+0.32%) |
Jun 16, 2015 | 88.34 | 89.37 | 88.10 | 89.11 | 2,584,601 | +0.80(+0.91%) |
Jun 15, 2015 | 87.96 | 88.54 | 87.22 | 88.31 | 3,411,456 | -0.44(-0.50%) |
Jun 12, 2015 | 89.02 | 89.23 | 88.22 | 88.75 | 2,934,514 | -0.69(-0.77%) |
Jun 11, 2015 | 89.30 | 90.04 | 88.95 | 89.45 | 3,595,977 | +0.31(+0.35%) |
Jun 10, 2015 | 87.55 | 89.31 | 87.46 | 89.13 | 3,938,444 | +1.97(+2.26%) |
Jun 09, 2015 | 86.82 | 87.37 | 86.41 | 87.16 | 2,509,236 | +0.18(+0.21%) |
Jun 08, 2015 | 87.45 | 87.66 | 86.86 | 86.98 | 2,706,267 | -0.68(-0.78%) |
Jun 05, 2015 | 87.50 | 87.87 | 86.82 | 87.67 | 2,805,012 | +0.05(+0.05%) |
Jun 04, 2015 | 87.98 | 88.65 | 87.38 | 87.62 | 3,507,729 | -0.88(-0.99%) |
Jun 03, 2015 | 88.31 | 89.03 | 87.93 | 88.50 | 3,843,630 | +0.31(+0.35%) |
Jun 02, 2015 | 87.21 | 88.52 | 86.55 | 88.19 | 2,953,979 | +0.58(+0.66%) |
Jun 01, 2015 | 87.46 | 87.97 | 86.71 | 87.61 | 2,784,318 | +0.28(+0.33%) |
May 29, 2015 | 87.85 | 87.95 | 87.22 | 87.33 | 3,762,675 | -0.53(-0.60%) |
May 28, 2015 | 87.65 | 87.99 | 87.18 | 87.86 | 1,878,903 | +0.22(+0.25%) |
May 27, 2015 | 87.18 | 87.82 | 86.97 | 87.64 | 2,744,642 | +0.66(+0.76%) |
May 26, 2015 | 87.65 | 87.68 | 86.65 | 86.97 | 3,132,982 | -0.76(-0.86%) |
May 22, 2015 | 87.98 | 87.73 | 87.73 | 87.73 | 2,586,555 | -0.20(-0.23%) |
May 21, 2015 | 88.11 | 88.36 | 87.77 | 87.93 | 3,054,367 | -0.32(-0.36%) |
May 20, 2015 | 89.07 | 89.07 | 87.85 | 88.25 | 2,853,797 | -0.53(-0.60%) |
May 19, 2015 | 88.60 | 89.04 | 88.17 | 88.78 | 3,465,039 | +0.68(+0.77%) |
May 18, 2015 | 87.93 | 88.18 | 86.92 | 88.10 | 4,523,129 | -0.13(-0.15%) |
May 15, 2015 | 88.82 | 89.45 | 88.05 | 88.23 | 3,596,134 | -0.59(-0.66%) |
May 14, 2015 | 88.12 | 88.88 | 87.84 | 88.82 | 3,663,334 | +1.25(+1.43%) |
May 13, 2015 | 87.79 | 88.01 | 87.10 | 87.57 | 3,637,878 | +0.12(+0.14%) |
May 12, 2015 | 86.97 | 87.77 | 86.68 | 87.45 | 5,485,098 | -0.12(-0.14%) |
May 11, 2015 | 88.48 | 88.78 | 87.55 | 87.57 | 4,998,664 | -0.94(-1.06%) |
May 08, 2015 | 87.87 | 89.28 | 87.68 | 88.51 | 10,494,811 | +1.38(+1.59%) |
May 07, 2015 | 85.86 | 87.23 | 85.52 | 87.13 | 4,617,073 | +1.40(+1.63%) |
May 06, 2015 | 86.18 | 86.56 | 85.15 | 85.73 | 3,693,345 | -0.20(-0.23%) |
May 05, 2015 | 86.26 | 87.00 | 85.72 | 85.92 | 3,916,863 | -0.38(-0.44%) |
May 04, 2015 | 86.60 | 87.07 | 85.95 | 86.30 | 4,856,667 | -0.07(-0.08%) |
May 01, 2015 | 85.53 | 86.43 | 85.47 | 86.37 | 4,926,598 | +0.98(+1.15%) |
Apr 30, 2015 | 85.42 | 86.50 | 84.86 | 85.38 | 7,892,864 | -0.04(-0.04%) |
Apr 29, 2015 | 86.26 | 88.58 | 85.01 | 85.42 | 9,893,263 | +0.02(+0.02%) |
Apr 28, 2015 | 84.85 | 85.60 | 84.53 | 85.40 | 5,054,092 | +0.45(+0.53%) |
Apr 27, 2015 | 86.07 | 86.38 | 84.89 | 84.95 | 5,127,713 | -0.92(-1.07%) |
Apr 24, 2015 | 85.87 | 86.28 | 85.38 | 85.87 | 3,718,230 | -0.15(-0.18%) |
Apr 23, 2015 | 86.32 | 86.51 | 85.36 | 86.02 | 4,567,587 | -0.30(-0.35%) |
Apr 22, 2015 | 83.75 | 87.49 | 83.75 | 86.32 | 12,923,149 | +3.25(+3.91%) |
Apr 21, 2015 | 82.82 | 83.46 | 82.60 | 83.08 | 3,326,129 | +0.42(+0.50%) |
Apr 20, 2015 | 82.55 | 83.18 | 82.36 | 82.66 | 2,832,610 | +0.38(+0.46%) |
Apr 17, 2015 | 83.28 | 83.59 | 81.96 | 82.28 | 4,598,814 | -1.69(-2.02%) |
Apr 16, 2015 | 84.19 | 84.41 | 83.85 | 83.97 | 3,117,207 | -0.50(-0.59%) |
Apr 15, 2015 | 84.38 | 84.78 | 83.92 | 84.48 | 2,835,022 | +0.12(+0.15%) |
Apr 14, 2015 | 83.30 | 84.68 | 83.30 | 84.35 | 3,649,014 | +0.82(+0.99%) |
Apr 13, 2015 | 83.89 | 84.65 | 83.53 | 83.53 | 3,725,222 | -0.30(-0.36%) |
Apr 10, 2015 | 84.69 | 84.69 | 83.60 | 83.83 | 2,721,279 | -0.46(-0.55%) |
Apr 09, 2015 | 84.33 | 84.90 | 83.43 | 84.30 | 3,678,922 | -0.25(-0.29%) |
Apr 08, 2015 | 83.67 | 84.89 | 83.56 | 84.54 | 3,866,654 | +1.33(+1.59%) |
Apr 07, 2015 | 82.78 | 83.78 | 82.60 | 83.22 | 4,322,532 | +0.70(+0.85%) |
Apr 06, 2015 | 81.58 | 82.82 | 81.46 | 82.52 | 6,196,222 | +0.29(+0.36%) |
Apr 02, 2015 | 82.12 | 82.22 | 82.22 | 82.22 | 4,898,939 | +0.27(+0.33%) |
Apr 01, 2015 | 81.94 | 81.95 | 80.66 | 81.95 | 5,014,286 | +0.33(+0.41%) |
Mar 31, 2015 | 82.51 | 83.39 | 81.62 | 81.62 | 6,335,301 | -1.21(-1.46%) |
Mar 30, 2015 | 82.80 | 83.41 | 82.65 | 82.83 | 3,652,821 | +0.40(+0.48%) |
Mar 27, 2015 | 83.05 | 83.44 | 82.12 | 82.43 | 5,215,413 | -0.64(-0.77%) |
Mar 26, 2015 | 81.92 | 83.42 | 81.80 | 83.07 | 4,383,907 | +0.53(+0.64%) |
Mar 25, 2015 | 84.62 | 84.67 | 82.55 | 82.55 | 4,036,428 | -2.00(-2.37%) |
Mar 24, 2015 | 84.46 | 84.97 | 84.12 | 84.55 | 4,287,212 | +0.15(+0.18%) |
Mar 23, 2015 | 84.97 | 85.64 | 84.39 | 84.40 | 3,593,696 | -0.46(-0.55%) |
Mar 20, 2015 | 84.62 | 85.37 | 84.44 | 84.86 | 4,627,549 | +0.76(+0.90%) |
Mar 19, 2015 | 83.94 | 84.72 | 83.74 | 84.10 | 3,357,903 | +0.13(+0.16%) |
Mar 18, 2015 | 82.88 | 84.33 | 82.40 | 83.97 | 5,753,586 | +0.86(+1.03%) |
Mar 17, 2015 | 83.39 | 83.67 | 82.90 | 83.11 | 3,049,203 | -0.70(-0.83%) |
Mar 16, 2015 | 83.61 | 84.02 | 83.07 | 83.81 | 4,068,549 | +0.91(+1.09%) |
Mar 13, 2015 | 84.32 | 84.32 | 82.53 | 82.90 | 4,879,653 | -1.42(-1.68%) |
Mar 12, 2015 | 82.89 | 84.57 | 82.84 | 84.32 | 7,446,591 | +2.15(+2.62%) |
Mar 11, 2015 | 82.75 | 83.30 | 82.05 | 82.17 | 10,006,014 | -1.77(-2.10%) |
Mar 10, 2015 | 85.20 | 85.40 | 83.93 | 83.93 | 5,343,557 | -2.15(-2.50%) |
Mar 09, 2015 | 85.52 | 86.39 | 85.10 | 86.09 | 4,387,955 | +0.31(+0.36%) |
Mar 06, 2015 | 87.40 | 87.42 | 85.66 | 85.78 | 5,253,323 | -1.91(-2.18%) |
Mar 05, 2015 | 86.92 | 87.82 | 86.40 | 87.68 | 4,923,138 | +1.04(+1.20%) |
Mar 04, 2015 | 85.63 | 86.81 | 85.15 | 86.65 | 5,011,222 | +0.70(+0.81%) |
Mar 03, 2015 | 86.82 | 86.86 | 85.74 | 85.95 | 3,644,859 | -0.99(-1.14%) |
Mar 02, 2015 | 84.61 | 87.07 | 84.56 | 86.94 | 5,893,145 | +1.79(+2.10%) |
Feb 27, 2015 | 85.98 | 86.62 | 85.00 | 85.15 | 4,948,541 | -1.07(-1.24%) |
Feb 26, 2015 | 87.76 | 87.86 | 86.03 | 86.22 | 5,996,596 | -1.33(-1.52%) |
Feb 25, 2015 | 86.97 | 87.64 | 86.34 | 87.55 | 6,502,484 | +1.28(+1.48%) |
Feb 24, 2015 | 85.55 | 86.59 | 85.26 | 86.28 | 5,862,064 | +0.19(+0.22%) |
Feb 23, 2015 | 85.90 | 86.11 | 84.97 | 86.09 | 4,568,568 | +0.31(+0.36%) |
Feb 20, 2015 | 84.10 | 85.92 | 83.97 | 85.78 | 6,643,410 | +1.50(+1.78%) |
Feb 19, 2015 | 82.80 | 84.49 | 82.74 | 84.27 | 5,579,469 | +1.39(+1.68%) |
Feb 18, 2015 | 82.69 | 82.99 | 82.05 | 82.89 | 3,147,781 | +0.20(+0.24%) |
Feb 17, 2015 | 83.07 | 83.30 | 82.42 | 82.69 | 5,380,538 | +0.36(+0.44%) |
Feb 13, 2015 | 82.98 | 82.33 | 82.33 | 82.33 | 5,833,023 | -0.36(-0.43%) |
Feb 12, 2015 | 80.71 | 83.12 | 80.60 | 82.69 | 7,465,212 | +2.89(+3.62%) |
Feb 11, 2015 | 79.58 | 80.10 | 79.30 | 79.80 | 4,287,989 | +0.22(+0.27%) |
Feb 10, 2015 | 80.47 | 80.48 | 79.26 | 79.58 | 4,700,508 | -0.34(-0.43%) |
Feb 09, 2015 | 79.33 | 80.15 | 78.99 | 79.92 | 4,182,001 | +0.41(+0.51%) |
Feb 06, 2015 | 80.89 | 81.03 | 79.32 | 79.51 | 5,864,814 | -1.57(-1.93%) |
Feb 05, 2015 | 79.91 | 81.17 | 79.36 | 81.08 | 5,743,163 | +1.55(+1.95%) |
Feb 04, 2015 | 79.29 | 80.28 | 78.91 | 79.53 | 5,212,038 | +0.35(+0.44%) |
Feb 03, 2015 | 78.68 | 79.25 | 77.89 | 79.18 | 8,986,677 | +0.78(+1.00%) |
Feb 02, 2015 | 77.20 | 78.63 | 76.13 | 78.40 | 11,193,759 | +0.90(+1.16%) |
Jan 30, 2015 | 79.39 | 80.12 | 76.99 | 77.50 | 14,111,655 | +0.61(+0.80%) |
Jan 29, 2015 | 75.87 | 77.05 | 75.44 | 76.89 | 6,627,592 | +0.60(+0.79%) |
Jan 28, 2015 | 78.73 | 78.94 | 76.22 | 76.28 | 5,362,249 | -0.97(-1.26%) |
Jan 27, 2015 | 78.05 | 78.24 | 76.49 | 77.25 | 5,807,004 | -1.73(-2.19%) |
Jan 26, 2015 | 79.64 | 80.02 | 78.29 | 78.98 | 5,758,274 | -0.75(-0.94%) |
Jan 23, 2015 | 79.63 | 80.15 | 79.17 | 79.73 | 5,305,218 | +0.01(+0.01%) |
Jan 22, 2015 | 78.76 | 79.86 | 77.94 | 79.72 | 5,075,705 | +0.62(+0.79%) |
Jan 21, 2015 | 79.15 | 79.69 | 78.70 | 79.10 | 3,808,779 | -0.51(-0.64%) |
Jan 20, 2015 | 79.73 | 80.20 | 78.60 | 79.61 | 3,747,697 | +0.43(+0.55%) |
Jan 16, 2015 | 77.52 | 79.23 | 77.31 | 79.17 | 5,042,160 | +1.46(+1.88%) |
Jan 15, 2015 | 79.17 | 79.48 | 77.64 | 77.71 | 4,582,428 | -1.14(-1.45%) |
Jan 14, 2015 | 77.47 | 78.87 | 77.32 | 78.85 | 5,381,246 | -0.09(-0.11%) |
Jan 13, 2015 | 79.45 | 80.53 | 78.17 | 78.94 | 4,473,085 | +0.18(+0.23%) |
Jan 12, 2015 | 79.75 | 80.16 | 78.33 | 78.76 | 4,265,604 | -1.02(-1.28%) |
Jan 09, 2015 | 81.22 | 81.25 | 79.74 | 79.78 | 4,850,066 | -1.03(-1.27%) |
Jan 08, 2015 | 80.49 | 80.89 | 80.33 | 80.81 | 5,476,625 | +1.24(+1.56%) |
Jan 07, 2015 | 79.46 | 79.63 | 78.48 | 79.57 | 6,188,501 | +1.22(+1.56%) |
Jan 06, 2015 | 78.89 | 79.00 | 77.13 | 78.35 | 8,156,611 | -0.17(-0.22%) |
Jan 05, 2015 | 80.42 | 80.48 | 78.31 | 78.52 | 6,830,955 | -2.27(-2.81%) |
Jan 02, 2015 | 81.74 | 82.38 | 80.08 | 80.79 | 4,779,169 | -0.45(-0.56%) |
Dec 31, 2014 | 82.21 | 81.25 | 81.25 | 81.25 | 3,034,815 | -0.76(-0.93%) |
Dec 30, 2014 | 82.37 | 82.74 | 81.58 | 82.01 | 2,643,806 | -0.67(-0.81%) |
Dec 29, 2014 | 82.64 | 83.44 | 82.51 | 82.68 | 2,519,916 | -0.08(-0.10%) |
Dec 26, 2014 | 82.89 | 83.05 | 82.53 | 82.76 | 1,599,638 | +0.00(+0.00%) |
Dec 24, 2014 | 82.70 | 82.76 | 82.76 | 82.76 | 1,293,272 | +0.13(+0.16%) |
Dec 23, 2014 | 82.47 | 82.84 | 81.80 | 82.63 | 2,916,483 | +0.75(+0.92%) |
Dec 22, 2014 | 81.80 | 82.01 | 81.29 | 81.88 | 2,716,557 | +0.37(+0.45%) |
Dec 19, 2014 | 82.02 | 82.31 | 81.22 | 81.51 | 6,640,769 | -0.45(-0.55%) |
Dec 18, 2014 | 81.21 | 81.96 | 80.53 | 81.96 | 6,824,976 | +2.07(+2.58%) |
Dec 17, 2014 | 78.07 | 80.03 | 77.70 | 79.90 | 6,812,235 | +1.97(+2.53%) |
Dec 16, 2014 | 78.94 | 80.12 | 77.37 | 77.93 | 7,391,820 | -1.86(-2.33%) |
Dec 15, 2014 | 80.28 | 80.42 | 78.78 | 79.78 | 5,219,837 | +0.45(+0.57%) |
Dec 12, 2014 | 81.63 | 82.34 | 79.31 | 79.33 | 7,048,895 | -3.36(-4.06%) |
Dec 11, 2014 | 81.81 | 83.15 | 81.80 | 82.69 | 4,325,081 | +1.28(+1.58%) |
Dec 10, 2014 | 82.54 | 83.01 | 81.29 | 81.41 | 3,483,586 | -1.42(-1.72%) |
Dec 09, 2014 | 81.63 | 83.02 | 81.47 | 82.83 | 3,967,770 | -0.19(-0.23%) |
Dec 08, 2014 | 83.96 | 84.45 | 82.87 | 83.02 | 4,744,549 | -0.98(-1.17%) |
Dec 05, 2014 | 84.74 | 84.74 | 83.83 | 84.00 | 3,966,164 | +0.29(+0.35%) |
Dec 04, 2014 | 83.34 | 84.34 | 83.11 | 83.71 | 3,741,434 | +0.42(+0.51%) |
Dec 03, 2014 | 83.18 | 84.15 | 82.68 | 83.28 | 6,453,986 | +0.59(+0.72%) |
Dec 02, 2014 | 82.90 | 82.93 | 81.60 | 82.69 | 5,780,325 | +0.22(+0.26%) |