Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 98.17 | 99.30 | 97.72 | 98.57 | 590,725 | +1.86(+1.93%) |
Sep 29, 2015 | 98.48 | 98.48 | 95.27 | 96.71 | 1,128,817 | -2.44(-2.46%) |
Sep 28, 2015 | 102.31 | 103.08 | 98.18 | 99.15 | 919,158 | -4.03(-3.90%) |
Sep 25, 2015 | 101.21 | 104.77 | 101.07 | 103.17 | 729,466 | +2.43(+2.41%) |
Sep 24, 2015 | 100.64 | 101.14 | 99.48 | 100.75 | 420,301 | -0.62(-0.61%) |
Sep 23, 2015 | 101.55 | 101.69 | 100.66 | 101.37 | 194,102 | +0.09(+0.09%) |
Sep 22, 2015 | 100.38 | 101.55 | 99.92 | 101.28 | 328,337 | -0.15(-0.14%) |
Sep 21, 2015 | 102.46 | 102.90 | 100.68 | 101.42 | 392,632 | -0.59(-0.58%) |
Sep 18, 2015 | 102.02 | 103.30 | 101.76 | 102.02 | 651,303 | -0.84(-0.82%) |
Sep 17, 2015 | 101.97 | 103.81 | 101.28 | 102.86 | 423,519 | +0.90(+0.88%) |
Sep 16, 2015 | 101.89 | 102.30 | 100.57 | 101.96 | 371,177 | -0.18(-0.18%) |
Sep 15, 2015 | 100.62 | 102.23 | 99.69 | 102.14 | 698,588 | +1.40(+1.39%) |
Sep 14, 2015 | 100.68 | 100.68 | 99.91 | 100.75 | 287,709 | +0.06(+0.06%) |
Sep 11, 2015 | 98.31 | 100.70 | 98.02 | 100.68 | 333,474 | +2.38(+2.42%) |
Sep 10, 2015 | 98.17 | 98.95 | 97.94 | 98.31 | 422,193 | -0.23(-0.23%) |
Sep 09, 2015 | 101.77 | 102.00 | 98.33 | 98.53 | 616,892 | -0.75(-0.75%) |
Sep 08, 2015 | 97.91 | 99.45 | 97.17 | 99.28 | 500,298 | +3.19(+3.32%) |
Sep 04, 2015 | 94.93 | 96.09 | 96.09 | 96.09 | 544,773 | +0.32(+0.33%) |
Sep 03, 2015 | 95.97 | 96.49 | 95.05 | 95.77 | 333,396 | -0.03(-0.03%) |
Sep 02, 2015 | 95.27 | 96.15 | 94.94 | 95.80 | 498,665 | +1.21(+1.28%) |
Sep 01, 2015 | 94.51 | 95.96 | 94.12 | 94.59 | 892,286 | -1.90(-1.97%) |
Aug 31, 2015 | 98.14 | 98.61 | 96.31 | 96.49 | 362,842 | -2.25(-2.28%) |
Aug 28, 2015 | 99.10 | 99.10 | 97.46 | 98.74 | 280,138 | +0.56(+0.57%) |
Aug 27, 2015 | 97.71 | 98.84 | 96.79 | 98.19 | 360,285 | +1.37(+1.41%) |
Aug 26, 2015 | 97.15 | 97.15 | 94.05 | 96.82 | 628,507 | +1.17(+1.22%) |
Aug 25, 2015 | 94.30 | 96.82 | 93.89 | 95.66 | 1,140,908 | +2.95(+3.18%) |
Aug 24, 2015 | 90.40 | 95.87 | 90.17 | 92.70 | 808,537 | -2.46(-2.58%) |
Aug 21, 2015 | 96.71 | 97.53 | 95.14 | 95.16 | 978,398 | -2.90(-2.95%) |
Aug 20, 2015 | 100.08 | 100.47 | 97.75 | 98.06 | 625,634 | -2.61(-2.60%) |
Aug 19, 2015 | 102.38 | 102.38 | 100.56 | 100.67 | 824,797 | -2.16(-2.10%) |
Aug 18, 2015 | 104.75 | 104.80 | 102.80 | 102.83 | 351,340 | -1.90(-1.82%) |
Aug 17, 2015 | 103.61 | 104.74 | 102.81 | 104.74 | 324,876 | +0.75(+0.72%) |
Aug 14, 2015 | 104.02 | 104.29 | 103.08 | 103.99 | 262,844 | -0.03(-0.03%) |
Aug 13, 2015 | 101.99 | 104.25 | 101.96 | 104.02 | 365,944 | +2.11(+2.07%) |
Aug 12, 2015 | 102.01 | 102.39 | 99.81 | 101.90 | 452,600 | -1.47(-1.42%) |
Aug 11, 2015 | 102.64 | 103.44 | 101.65 | 103.37 | 610,677 | +0.32(+0.31%) |
Aug 10, 2015 | 103.59 | 104.20 | 102.48 | 103.05 | 323,900 | -0.26(-0.26%) |
Aug 07, 2015 | 101.96 | 103.45 | 100.92 | 103.32 | 457,046 | +1.45(+1.42%) |
Aug 06, 2015 | 104.22 | 104.55 | 101.70 | 101.87 | 529,459 | -2.33(-2.24%) |
Aug 05, 2015 | 105.24 | 105.90 | 104.06 | 104.20 | 439,863 | -0.76(-0.72%) |
Aug 04, 2015 | 104.22 | 105.30 | 103.79 | 104.96 | 389,174 | +0.88(+0.84%) |
Aug 03, 2015 | 103.69 | 104.46 | 103.28 | 104.08 | 370,145 | +0.39(+0.38%) |
Jul 31, 2015 | 104.01 | 104.66 | 103.29 | 103.69 | 401,988 | +0.00(+0.00%) |
Jul 30, 2015 | 103.39 | 103.91 | 102.10 | 103.69 | 324,012 | +0.30(+0.29%) |
Jul 29, 2015 | 101.65 | 103.65 | 101.65 | 103.39 | 479,104 | +1.58(+1.56%) |
Jul 28, 2015 | 101.53 | 102.00 | 100.87 | 101.80 | 407,793 | +0.42(+0.41%) |
Jul 27, 2015 | 100.85 | 102.39 | 100.70 | 101.39 | 497,269 | +0.32(+0.32%) |
Jul 24, 2015 | 102.31 | 102.71 | 101.00 | 101.07 | 582,808 | -0.63(-0.62%) |
Jul 23, 2015 | 102.66 | 103.13 | 101.59 | 101.69 | 513,272 | -0.60(-0.59%) |
Jul 22, 2015 | 101.30 | 102.79 | 101.30 | 102.30 | 668,191 | +0.86(+0.84%) |
Jul 21, 2015 | 101.06 | 101.62 | 100.28 | 101.44 | 588,552 | +0.30(+0.30%) |
Jul 20, 2015 | 100.17 | 101.86 | 100.17 | 101.14 | 836,968 | +0.91(+0.91%) |
Jul 17, 2015 | 104.93 | 105.04 | 99.80 | 100.23 | 2,465,300 | -5.04(-4.79%) |
Jul 16, 2015 | 106.53 | 108.39 | 104.32 | 105.27 | 1,434,013 | -2.71(-2.51%) |
Jul 15, 2015 | 108.21 | 108.67 | 107.39 | 107.97 | 601,779 | -0.23(-0.21%) |
Jul 14, 2015 | 108.59 | 109.03 | 107.68 | 108.20 | 589,298 | -0.58(-0.54%) |
Jul 13, 2015 | 106.85 | 109.05 | 106.29 | 108.78 | 772,358 | +3.20(+3.03%) |
Jul 10, 2015 | 104.76 | 105.89 | 103.84 | 105.58 | 379,467 | +2.03(+1.96%) |
Jul 09, 2015 | 104.25 | 104.75 | 103.44 | 103.55 | 658,143 | +0.41(+0.40%) |
Jul 08, 2015 | 102.39 | 104.28 | 102.38 | 103.14 | 466,348 | -0.16(-0.16%) |
Jul 07, 2015 | 103.26 | 103.79 | 102.11 | 103.31 | 488,639 | +0.26(+0.26%) |
Jul 06, 2015 | 102.93 | 103.23 | 102.45 | 103.04 | 452,358 | -0.68(-0.66%) |
Jul 02, 2015 | 104.45 | 103.73 | 103.73 | 103.73 | 324,756 | -0.61(-0.58%) |
Jul 01, 2015 | 104.54 | 105.14 | 104.21 | 104.34 | 419,260 | +1.05(+1.01%) |
Jun 30, 2015 | 103.94 | 104.72 | 103.00 | 103.29 | 613,205 | -0.55(-0.53%) |
Jun 29, 2015 | 102.15 | 104.21 | 101.88 | 103.83 | 806,119 | -0.82(-0.78%) |
Jun 26, 2015 | 102.43 | 104.97 | 102.05 | 104.66 | 963,987 | +2.90(+2.85%) |
Jun 25, 2015 | 102.27 | 102.81 | 101.26 | 101.76 | 647,725 | +0.07(+0.07%) |
Jun 24, 2015 | 103.21 | 103.67 | 101.61 | 101.69 | 416,906 | -1.80(-1.74%) |
Jun 23, 2015 | 103.82 | 103.82 | 102.77 | 103.49 | 231,730 | -0.22(-0.21%) |
Jun 22, 2015 | 102.73 | 103.73 | 102.15 | 103.71 | 380,325 | +1.78(+1.74%) |
Jun 19, 2015 | 102.66 | 102.72 | 101.86 | 101.93 | 391,743 | -0.60(-0.59%) |
Jun 18, 2015 | 101.42 | 103.11 | 101.37 | 102.53 | 295,564 | +1.50(+1.49%) |
Jun 17, 2015 | 101.08 | 101.56 | 100.10 | 101.03 | 232,430 | +0.15(+0.14%) |
Jun 16, 2015 | 100.68 | 101.48 | 100.51 | 100.88 | 223,607 | -0.05(-0.05%) |
Jun 15, 2015 | 101.25 | 101.42 | 100.48 | 100.93 | 241,768 | -1.35(-1.32%) |
Jun 12, 2015 | 101.71 | 103.01 | 101.46 | 102.28 | 248,430 | +0.33(+0.32%) |
Jun 11, 2015 | 102.41 | 102.83 | 101.48 | 101.95 | 280,328 | -0.14(-0.13%) |
Jun 10, 2015 | 100.39 | 102.26 | 99.92 | 102.09 | 342,267 | +1.78(+1.78%) |
Jun 09, 2015 | 99.88 | 100.42 | 98.82 | 100.31 | 391,547 | +0.51(+0.51%) |
Jun 08, 2015 | 99.64 | 100.46 | 99.02 | 99.80 | 488,600 | -0.12(-0.12%) |
Jun 05, 2015 | 98.86 | 100.08 | 98.28 | 99.92 | 579,704 | +0.88(+0.89%) |
Jun 04, 2015 | 98.78 | 99.33 | 98.29 | 99.03 | 639,566 | +0.04(+0.04%) |
Jun 03, 2015 | 99.45 | 99.76 | 98.78 | 99.00 | 533,780 | +0.11(+0.11%) |
Jun 02, 2015 | 98.53 | 99.40 | 98.14 | 98.89 | 667,592 | -0.16(-0.17%) |
Jun 01, 2015 | 99.53 | 99.67 | 98.50 | 99.05 | 601,138 | +0.35(+0.36%) |
May 29, 2015 | 99.11 | 99.63 | 98.33 | 98.70 | 445,744 | -0.50(-0.50%) |
May 28, 2015 | 98.87 | 99.91 | 98.65 | 99.20 | 404,294 | +0.51(+0.52%) |
May 27, 2015 | 98.58 | 99.39 | 98.61 | 98.69 | 463,496 | +0.08(+0.08%) |
May 26, 2015 | 98.83 | 99.17 | 97.59 | 98.61 | 356,877 | -0.43(-0.43%) |
May 22, 2015 | 99.98 | 99.03 | 99.03 | 99.03 | 209,506 | -0.94(-0.94%) |
May 21, 2015 | 99.94 | 100.26 | 99.56 | 99.98 | 185,850 | -0.31(-0.31%) |
May 20, 2015 | 100.17 | 100.95 | 99.23 | 100.29 | 196,895 | -0.13(-0.13%) |
May 19, 2015 | 101.15 | 101.21 | 100.16 | 100.42 | 282,144 | -0.49(-0.49%) |
May 18, 2015 | 100.14 | 101.09 | 99.73 | 100.91 | 316,898 | +0.68(+0.68%) |
May 15, 2015 | 100.12 | 100.28 | 99.22 | 100.22 | 271,802 | +0.39(+0.39%) |
May 14, 2015 | 99.30 | 100.08 | 98.54 | 99.83 | 319,286 | +1.12(+1.13%) |
May 13, 2015 | 99.02 | 99.68 | 98.55 | 98.72 | 250,794 | -0.35(-0.35%) |
May 12, 2015 | 99.13 | 99.86 | 97.65 | 99.06 | 582,016 | -0.71(-0.71%) |
May 11, 2015 | 99.10 | 100.38 | 98.62 | 99.77 | 385,534 | +0.64(+0.65%) |
May 08, 2015 | 99.15 | 99.90 | 98.43 | 99.13 | 400,400 | +1.09(+1.11%) |
May 07, 2015 | 96.17 | 98.64 | 95.94 | 98.04 | 383,903 | +1.64(+1.70%) |
May 06, 2015 | 96.37 | 97.03 | 95.60 | 96.40 | 377,878 | +0.38(+0.40%) |
May 05, 2015 | 98.04 | 99.43 | 95.95 | 96.02 | 543,392 | -2.02(-2.06%) |
May 04, 2015 | 98.83 | 99.84 | 97.96 | 98.04 | 451,812 | -0.37(-0.38%) |
May 01, 2015 | 98.61 | 99.96 | 97.62 | 98.41 | 386,071 | +0.45(+0.45%) |
Apr 30, 2015 | 98.83 | 99.62 | 97.84 | 97.96 | 473,367 | -1.40(-1.41%) |
Apr 29, 2015 | 100.95 | 101.19 | 98.21 | 99.36 | 569,314 | -2.18(-2.15%) |
Apr 28, 2015 | 100.23 | 101.88 | 99.11 | 101.54 | 546,635 | +1.40(+1.40%) |
Apr 27, 2015 | 103.30 | 103.39 | 99.95 | 100.14 | 865,989 | -3.37(-3.26%) |
Apr 24, 2015 | 99.92 | 103.55 | 99.64 | 103.51 | 1,297,265 | +4.30(+4.33%) |
Apr 23, 2015 | 97.06 | 100.52 | 97.06 | 99.22 | 2,654,787 | +8.57(+9.45%) |
Apr 22, 2015 | 89.90 | 91.30 | 89.56 | 90.65 | 669,246 | +0.36(+0.40%) |
Apr 21, 2015 | 90.79 | 90.95 | 90.20 | 90.29 | 297,532 | -0.24(-0.26%) |
Apr 20, 2015 | 90.83 | 91.41 | 90.23 | 90.52 | 321,497 | +0.38(+0.42%) |
Apr 17, 2015 | 90.91 | 91.12 | 89.67 | 90.14 | 328,407 | -1.08(-1.18%) |
Apr 16, 2015 | 89.72 | 91.42 | 89.72 | 91.22 | 615,573 | +1.88(+2.10%) |
Apr 15, 2015 | 89.88 | 90.91 | 89.02 | 89.34 | 574,975 | -0.12(-0.13%) |
Apr 14, 2015 | 91.01 | 91.29 | 89.11 | 89.46 | 610,092 | -1.55(-1.71%) |
Apr 13, 2015 | 91.03 | 91.74 | 90.83 | 91.01 | 352,492 | -0.27(-0.30%) |
Apr 10, 2015 | 90.31 | 91.69 | 90.30 | 91.29 | 478,523 | +1.18(+1.31%) |
Apr 09, 2015 | 90.67 | 91.44 | 89.61 | 90.11 | 663,052 | -0.99(-1.09%) |
Apr 08, 2015 | 90.21 | 91.60 | 90.21 | 91.10 | 573,798 | +0.82(+0.91%) |
Apr 07, 2015 | 91.52 | 91.70 | 90.24 | 90.28 | 415,738 | -1.29(-1.41%) |
Apr 06, 2015 | 91.00 | 92.23 | 90.83 | 91.57 | 549,553 | -0.16(-0.18%) |
Apr 02, 2015 | 91.10 | 91.73 | 91.73 | 91.73 | 265,543 | +0.45(+0.49%) |
Apr 01, 2015 | 91.09 | 91.57 | 90.11 | 91.29 | 357,218 | -0.05(-0.05%) |
Mar 31, 2015 | 93.00 | 93.16 | 91.25 | 91.33 | 356,233 | -1.82(-1.95%) |
Mar 30, 2015 | 92.41 | 93.32 | 91.90 | 93.15 | 294,416 | +1.36(+1.48%) |
Mar 27, 2015 | 91.38 | 92.49 | 91.14 | 91.79 | 316,922 | +0.46(+0.51%) |
Mar 26, 2015 | 91.42 | 92.20 | 90.54 | 91.32 | 286,316 | -0.52(-0.56%) |
Mar 25, 2015 | 94.45 | 94.45 | 91.84 | 91.84 | 234,652 | -2.71(-2.86%) |
Mar 24, 2015 | 94.36 | 95.22 | 93.90 | 94.55 | 414,021 | +0.06(+0.07%) |
Mar 23, 2015 | 95.05 | 95.19 | 93.93 | 94.48 | 281,677 | -0.55(-0.58%) |
Mar 20, 2015 | 94.83 | 95.37 | 94.66 | 95.04 | 766,850 | +0.78(+0.83%) |
Mar 19, 2015 | 92.79 | 94.67 | 92.79 | 94.26 | 321,744 | +1.45(+1.57%) |
Mar 18, 2015 | 92.79 | 93.00 | 91.41 | 92.80 | 398,653 | +0.02(+0.02%) |
Mar 17, 2015 | 92.22 | 93.03 | 91.98 | 92.79 | 346,464 | +0.56(+0.61%) |
Mar 16, 2015 | 91.20 | 92.38 | 90.83 | 92.22 | 346,405 | +1.64(+1.82%) |
Mar 13, 2015 | 91.25 | 91.97 | 90.41 | 90.58 | 234,062 | -0.91(-0.99%) |
Mar 12, 2015 | 89.17 | 91.64 | 89.16 | 91.49 | 532,407 | +2.33(+2.61%) |
Mar 11, 2015 | 90.00 | 90.33 | 89.02 | 89.16 | 539,504 | -0.51(-0.57%) |
Mar 10, 2015 | 91.43 | 91.43 | 89.66 | 89.67 | 642,291 | -2.11(-2.30%) |
Mar 09, 2015 | 91.29 | 92.31 | 91.20 | 91.78 | 353,419 | +0.44(+0.49%) |
Mar 06, 2015 | 93.36 | 93.36 | 91.16 | 91.34 | 390,718 | -2.27(-2.43%) |
Mar 05, 2015 | 93.93 | 94.64 | 93.46 | 93.61 | 334,960 | +0.09(+0.10%) |
Mar 04, 2015 | 92.49 | 93.56 | 92.11 | 93.52 | 384,280 | +0.41(+0.44%) |
Mar 03, 2015 | 94.68 | 94.68 | 92.97 | 93.11 | 525,848 | -1.46(-1.54%) |
Mar 02, 2015 | 92.28 | 94.63 | 92.12 | 94.57 | 653,537 | +2.64(+2.87%) |
Feb 27, 2015 | 94.17 | 94.17 | 91.77 | 91.93 | 737,456 | -2.24(-2.37%) |
Feb 26, 2015 | 94.08 | 94.98 | 93.89 | 94.17 | 402,624 | +0.06(+0.07%) |
Feb 25, 2015 | 93.74 | 95.00 | 92.82 | 94.11 | 730,599 | +0.36(+0.39%) |
Feb 24, 2015 | 93.72 | 96.40 | 92.42 | 93.74 | 1,775,862 | -0.88(-0.93%) |
Feb 23, 2015 | 92.84 | 94.87 | 92.81 | 94.62 | 1,019,164 | +1.81(+1.95%) |
Feb 20, 2015 | 92.30 | 93.34 | 92.06 | 92.81 | 509,719 | +0.68(+0.74%) |
Feb 19, 2015 | 92.57 | 92.82 | 91.97 | 92.13 | 332,370 | -0.09(-0.10%) |
Feb 18, 2015 | 91.22 | 92.44 | 91.03 | 92.22 | 404,466 | +1.07(+1.17%) |
Feb 17, 2015 | 90.55 | 91.35 | 90.06 | 91.15 | 223,132 | +0.61(+0.67%) |
Feb 13, 2015 | 90.64 | 90.55 | 90.55 | 90.55 | 252,462 | -0.51(-0.56%) |
Feb 12, 2015 | 91.01 | 91.38 | 90.16 | 91.06 | 353,408 | +0.10(+0.11%) |
Feb 11, 2015 | 91.57 | 91.76 | 90.29 | 90.96 | 242,858 | -0.43(-0.48%) |
Feb 10, 2015 | 89.94 | 91.91 | 89.82 | 91.39 | 337,385 | +2.08(+2.33%) |
Feb 09, 2015 | 89.81 | 90.43 | 88.74 | 89.31 | 276,070 | -1.11(-1.23%) |
Feb 06, 2015 | 90.34 | 90.89 | 89.60 | 90.42 | 313,642 | +0.11(+0.12%) |
Feb 05, 2015 | 90.55 | 90.93 | 89.68 | 90.31 | 254,726 | +0.02(+0.02%) |
Feb 04, 2015 | 89.03 | 91.01 | 88.98 | 90.29 | 332,358 | +0.32(+0.35%) |
Feb 03, 2015 | 89.46 | 90.04 | 88.26 | 89.98 | 316,692 | +1.17(+1.32%) |
Feb 02, 2015 | 90.19 | 90.35 | 87.62 | 88.81 | 467,344 | -0.88(-0.98%) |
Jan 30, 2015 | 90.94 | 91.61 | 89.66 | 89.69 | 517,681 | -2.03(-2.21%) |
Jan 29, 2015 | 90.67 | 92.00 | 89.85 | 91.72 | 586,216 | +1.27(+1.40%) |
Jan 28, 2015 | 90.37 | 91.41 | 89.59 | 90.45 | 528,731 | +0.87(+0.97%) |
Jan 27, 2015 | 88.78 | 89.99 | 88.52 | 89.58 | 382,596 | +0.17(+0.19%) |
Jan 26, 2015 | 88.74 | 89.57 | 88.72 | 89.41 | 411,638 | +0.58(+0.65%) |
Jan 23, 2015 | 89.77 | 90.17 | 88.81 | 88.83 | 441,310 | -0.82(-0.92%) |
Jan 22, 2015 | 88.74 | 89.78 | 88.19 | 89.65 | 359,386 | +1.48(+1.67%) |
Jan 21, 2015 | 88.09 | 88.57 | 87.69 | 88.18 | 431,989 | -0.12(-0.13%) |
Jan 20, 2015 | 89.60 | 89.60 | 87.95 | 88.29 | 526,876 | -0.89(-0.99%) |
Jan 16, 2015 | 87.37 | 89.25 | 86.74 | 89.18 | 777,955 | +1.50(+1.71%) |
Jan 15, 2015 | 89.56 | 89.56 | 85.91 | 87.68 | 1,636,473 | -1.88(-2.10%) |
Jan 14, 2015 | 90.77 | 92.45 | 89.43 | 89.56 | 847,693 | -2.53(-2.74%) |
Jan 13, 2015 | 92.81 | 94.10 | 91.67 | 92.09 | 700,736 | -0.38(-0.41%) |
Jan 12, 2015 | 91.19 | 92.55 | 91.01 | 92.47 | 471,653 | +1.47(+1.61%) |
Jan 09, 2015 | 91.25 | 91.36 | 90.36 | 91.00 | 750,338 | -0.25(-0.28%) |
Jan 08, 2015 | 89.14 | 91.27 | 88.89 | 91.25 | 780,257 | +2.97(+3.36%) |
Jan 07, 2015 | 86.34 | 88.37 | 85.98 | 88.28 | 689,799 | +2.91(+3.40%) |
Jan 06, 2015 | 85.50 | 86.60 | 84.36 | 85.38 | 803,731 | -1.07(-1.24%) |
Jan 05, 2015 | 86.35 | 86.87 | 85.20 | 86.45 | 630,345 | +1.07(+1.25%) |
Jan 02, 2015 | 85.39 | 86.04 | 84.71 | 85.38 | 442,912 | +0.11(+0.13%) |
Dec 31, 2014 | 86.35 | 85.27 | 85.27 | 85.27 | 324,247 | -0.68(-0.79%) |
Dec 30, 2014 | 86.50 | 87.28 | 85.84 | 85.95 | 384,174 | -0.47(-0.54%) |
Dec 29, 2014 | 86.52 | 87.03 | 86.32 | 86.42 | 361,212 | -0.01(-0.01%) |
Dec 26, 2014 | 86.33 | 86.79 | 86.27 | 86.43 | 179,610 | +0.05(+0.06%) |
Dec 24, 2014 | 86.57 | 86.37 | 86.37 | 86.37 | 138,710 | -0.21(-0.24%) |
Dec 23, 2014 | 86.94 | 87.78 | 86.46 | 86.58 | 350,973 | -0.25(-0.29%) |
Dec 22, 2014 | 86.77 | 87.97 | 86.08 | 86.84 | 375,419 | +0.19(+0.22%) |
Dec 19, 2014 | 85.75 | 87.32 | 85.71 | 86.65 | 838,409 | +1.12(+1.31%) |
Dec 18, 2014 | 85.02 | 85.52 | 84.33 | 85.52 | 477,143 | +0.92(+1.09%) |
Dec 17, 2014 | 84.35 | 85.04 | 83.21 | 84.60 | 479,088 | +0.46(+0.55%) |
Dec 16, 2014 | 84.87 | 84.98 | 83.54 | 84.14 | 461,636 | -0.98(-1.15%) |
Dec 15, 2014 | 85.94 | 86.30 | 84.68 | 85.12 | 355,804 | -0.97(-1.13%) |
Dec 12, 2014 | 84.83 | 86.64 | 84.25 | 86.08 | 284,708 | +0.86(+1.01%) |
Dec 11, 2014 | 84.65 | 85.69 | 84.56 | 85.22 | 420,556 | +0.95(+1.13%) |
Dec 10, 2014 | 85.39 | 86.02 | 84.17 | 84.27 | 265,554 | -1.44(-1.69%) |
Dec 09, 2014 | 85.74 | 85.82 | 84.78 | 85.72 | 211,603 | -0.43(-0.50%) |
Dec 08, 2014 | 85.11 | 86.77 | 84.91 | 86.15 | 299,894 | +0.46(+0.54%) |
Dec 05, 2014 | 86.78 | 86.88 | 85.49 | 85.69 | 399,954 | -0.94(-1.08%) |
Dec 04, 2014 | 86.45 | 87.01 | 86.21 | 86.63 | 341,587 | +0.21(+0.24%) |
Dec 03, 2014 | 86.07 | 86.67 | 85.66 | 86.42 | 257,405 | +0.55(+0.64%) |
Dec 02, 2014 | 85.07 | 86.00 | 85.03 | 85.87 | 644,604 | +0.80(+0.94%) |
Dec 01, 2014 | 84.70 | 86.44 | 84.51 | 85.07 | 423,615 | +0.32(+0.37%) |
Nov 28, 2014 | 83.83 | 86.23 | 83.83 | 84.75 | 253,173 | +0.56(+0.66%) |
Nov 26, 2014 | 84.08 | 84.19 | 84.19 | 84.19 | 214,936 | +0.06(+0.08%) |
Nov 25, 2014 | 84.24 | 84.56 | 83.82 | 84.13 | 346,417 | -0.19(-0.22%) |
Nov 24, 2014 | 83.82 | 84.57 | 83.37 | 84.32 | 281,902 | +0.61(+0.72%) |
Nov 21, 2014 | 84.16 | 84.24 | 83.35 | 83.71 | 374,184 | +0.21(+0.25%) |
Nov 20, 2014 | 82.33 | 84.07 | 82.24 | 83.51 | 400,109 | +0.96(+1.16%) |
Nov 19, 2014 | 82.73 | 82.82 | 81.84 | 82.55 | 300,682 | -0.10(-0.12%) |
Nov 18, 2014 | 82.32 | 82.93 | 82.18 | 82.65 | 338,033 | +0.45(+0.55%) |
Nov 17, 2014 | 82.59 | 83.17 | 82.18 | 82.20 | 326,740 | -0.40(-0.48%) |
Nov 14, 2014 | 83.04 | 83.51 | 82.43 | 82.59 | 267,922 | -0.37(-0.45%) |
Nov 13, 2014 | 83.07 | 83.49 | 82.50 | 82.96 | 283,778 | +0.20(+0.24%) |
Nov 12, 2014 | 82.37 | 82.95 | 81.96 | 82.77 | 471,338 | +0.07(+0.09%) |
Nov 11, 2014 | 83.29 | 83.42 | 82.43 | 82.69 | 293,548 | -0.46(-0.55%) |
Nov 10, 2014 | 82.06 | 83.30 | 81.83 | 83.15 | 293,312 | +1.16(+1.41%) |
Nov 07, 2014 | 81.85 | 82.08 | 81.59 | 82.00 | 331,683 | -0.05(-0.06%) |
Nov 06, 2014 | 81.83 | 82.38 | 81.33 | 82.04 | 543,511 | +0.32(+0.39%) |
Nov 05, 2014 | 81.14 | 81.75 | 80.90 | 81.73 | 538,509 | +0.23(+0.28%) |
Nov 04, 2014 | 80.96 | 81.61 | 80.96 | 81.50 | 514,383 | +0.63(+0.78%) |
Nov 03, 2014 | 80.51 | 80.99 | 80.22 | 80.87 | 438,236 | +0.69(+0.86%) |
Oct 31, 2014 | 80.55 | 80.66 | 80.04 | 80.18 | 590,888 | -0.08(-0.10%) |
Oct 30, 2014 | 80.34 | 80.64 | 80.03 | 80.26 | 305,264 | -0.09(-0.11%) |
Oct 29, 2014 | 79.95 | 80.46 | 79.63 | 80.35 | 379,497 | -0.02(-0.02%) |
Oct 28, 2014 | 80.06 | 80.37 | 79.48 | 80.37 | 435,859 | +0.67(+0.84%) |
Oct 27, 2014 | 79.15 | 79.78 | 79.18 | 79.70 | 354,328 | +0.52(+0.66%) |
Oct 24, 2014 | 78.86 | 79.50 | 78.61 | 79.18 | 541,440 | +0.34(+0.44%) |
Oct 23, 2014 | 78.52 | 78.95 | 78.16 | 78.84 | 848,153 | +0.77(+0.98%) |
Oct 22, 2014 | 77.77 | 78.42 | 77.46 | 78.07 | 612,863 | +0.42(+0.53%) |
Oct 21, 2014 | 77.57 | 77.91 | 76.99 | 77.65 | 950,605 | -0.01(-0.01%) |
Oct 20, 2014 | 76.63 | 77.80 | 76.63 | 77.66 | 443,010 | +1.05(+1.37%) |
Oct 17, 2014 | 76.49 | 76.76 | 76.14 | 76.62 | 622,361 | +0.82(+1.08%) |
Oct 16, 2014 | 74.55 | 76.15 | 74.51 | 75.79 | 1,186,081 | +0.25(+0.33%) |
Oct 15, 2014 | 75.50 | 76.52 | 75.23 | 75.54 | 1,720,499 | -0.59(-0.77%) |
Oct 14, 2014 | 70.64 | 76.32 | 70.44 | 76.13 | 2,522,652 | +7.75(+11.33%) |
Oct 13, 2014 | 68.76 | 69.93 | 68.31 | 68.38 | 866,868 | -0.62(-0.90%) |
Oct 10, 2014 | 69.14 | 69.88 | 68.81 | 69.00 | 549,395 | -0.26(-0.38%) |
Oct 09, 2014 | 70.36 | 70.39 | 69.21 | 69.26 | 447,029 | -1.10(-1.57%) |
Oct 08, 2014 | 69.58 | 70.45 | 68.91 | 70.37 | 672,441 | +1.00(+1.45%) |
Oct 07, 2014 | 69.94 | 70.15 | 69.29 | 69.36 | 509,347 | -0.94(-1.34%) |
Oct 06, 2014 | 70.28 | 70.48 | 69.84 | 70.30 | 387,483 | +0.14(+0.19%) |
Oct 03, 2014 | 70.36 | 70.60 | 70.06 | 70.17 | 613,109 | +0.11(+0.15%) |
Oct 02, 2014 | 69.74 | 70.25 | 69.42 | 70.06 | 612,895 | +0.43(+0.62%) |