Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 97.64 | 99.69 | 96.38 | 99.09 | 17,925,910 | +4.52(+4.78%) |
Sep 29, 2015 | 95.28 | 99.09 | 93.60 | 94.57 | 25,061,108 | -0.37(-0.39%) |
Sep 28, 2015 | 100.14 | 100.62 | 93.28 | 94.94 | 36,273,472 | -6.41(-6.33%) |
Sep 25, 2015 | 108.06 | 108.13 | 99.50 | 101.35 | 27,807,740 | -5.22(-4.90%) |
Sep 24, 2015 | 107.65 | 108.56 | 104.58 | 106.57 | 13,127,498 | -2.16(-1.98%) |
Sep 23, 2015 | 109.38 | 110.78 | 107.92 | 108.73 | 6,105,110 | -0.84(-0.77%) |
Sep 22, 2015 | 109.50 | 110.39 | 107.39 | 109.57 | 13,702,842 | -1.66(-1.49%) |
Sep 21, 2015 | 117.42 | 117.53 | 110.28 | 111.23 | 16,731,115 | -5.32(-4.57%) |
Sep 18, 2015 | 116.27 | 117.84 | 116.27 | 116.55 | 6,138,953 | -1.88(-1.58%) |
Sep 17, 2015 | 115.97 | 119.75 | 115.66 | 118.42 | 6,833,690 | +2.41(+2.07%) |
Sep 16, 2015 | 116.84 | 117.56 | 114.90 | 116.02 | 5,340,618 | -0.76(-0.65%) |
Sep 15, 2015 | 115.73 | 117.02 | 114.83 | 116.78 | 3,620,762 | +1.33(+1.15%) |
Sep 14, 2015 | 115.86 | 116.26 | 114.18 | 115.45 | 2,664,199 | -0.44(-0.38%) |
Sep 11, 2015 | 113.73 | 115.96 | 113.53 | 115.89 | 4,109,268 | +1.31(+1.15%) |
Sep 10, 2015 | 112.44 | 115.16 | 112.17 | 114.58 | 5,238,278 | +2.12(+1.89%) |
Sep 09, 2015 | 115.94 | 116.44 | 112.10 | 112.45 | 5,852,338 | -2.47(-2.15%) |
Sep 08, 2015 | 112.44 | 115.05 | 111.81 | 114.92 | 6,139,430 | +4.79(+4.35%) |
Sep 04, 2015 | 108.99 | 110.13 | 110.13 | 110.13 | 5,513,548 | -0.50(-0.45%) |
Sep 03, 2015 | 113.11 | 114.17 | 110.26 | 110.63 | 6,684,752 | -2.48(-2.20%) |
Sep 02, 2015 | 110.31 | 113.11 | 108.96 | 113.11 | 5,233,503 | +4.21(+3.87%) |
Sep 01, 2015 | 109.10 | 111.38 | 108.36 | 108.90 | 6,936,250 | -2.83(-2.53%) |
Aug 31, 2015 | 115.00 | 115.81 | 111.36 | 111.72 | 5,571,570 | -3.69(-3.20%) |
Aug 28, 2015 | 113.93 | 115.41 | 113.51 | 115.41 | 5,163,634 | +0.78(+0.68%) |
Aug 27, 2015 | 113.83 | 114.90 | 112.09 | 114.64 | 8,937,737 | +2.99(+2.68%) |
Aug 26, 2015 | 109.44 | 111.83 | 106.01 | 111.64 | 8,372,690 | +5.39(+5.07%) |
Aug 25, 2015 | 110.09 | 112.72 | 106.26 | 106.26 | 8,841,314 | +0.12(+0.12%) |
Aug 24, 2015 | 102.02 | 111.15 | 92.83 | 106.13 | 14,928,195 | -4.89(-4.40%) |
Aug 21, 2015 | 112.77 | 115.56 | 111.01 | 111.02 | 14,854,938 | -3.59(-3.13%) |
Aug 20, 2015 | 118.26 | 119.19 | 114.57 | 114.61 | 7,667,318 | -4.85(-4.06%) |
Aug 19, 2015 | 119.24 | 120.52 | 118.12 | 119.46 | 4,253,415 | -0.85(-0.71%) |
Aug 18, 2015 | 121.30 | 121.83 | 120.11 | 120.31 | 2,277,895 | -1.09(-0.90%) |
Aug 17, 2015 | 118.10 | 121.53 | 117.64 | 121.40 | 3,948,802 | +2.47(+2.08%) |
Aug 14, 2015 | 119.56 | 119.87 | 117.32 | 118.93 | 4,285,712 | -0.76(-0.64%) |
Aug 13, 2015 | 121.24 | 121.66 | 119.46 | 119.69 | 3,264,313 | -1.23(-1.02%) |
Aug 12, 2015 | 118.76 | 121.24 | 116.66 | 120.93 | 7,033,266 | +0.98(+0.81%) |
Aug 11, 2015 | 120.34 | 121.70 | 118.83 | 119.95 | 4,563,165 | -1.39(-1.14%) |
Aug 10, 2015 | 121.66 | 123.01 | 121.08 | 121.34 | 5,589,646 | +0.90(+0.75%) |
Aug 07, 2015 | 121.53 | 121.53 | 118.14 | 120.44 | 10,733,087 | -0.46(-0.38%) |
Aug 06, 2015 | 126.54 | 126.64 | 120.75 | 120.90 | 9,365,686 | -5.44(-4.30%) |
Aug 05, 2015 | 126.37 | 127.42 | 125.94 | 126.34 | 3,514,633 | +0.95(+0.76%) |
Aug 04, 2015 | 125.53 | 126.37 | 124.86 | 125.39 | 2,536,942 | +0.55(+0.44%) |
Aug 03, 2015 | 125.25 | 125.94 | 123.76 | 124.84 | 2,533,872 | -0.13(-0.10%) |
Jul 31, 2015 | 124.61 | 125.89 | 124.06 | 124.97 | 3,322,329 | +1.22(+0.98%) |
Jul 30, 2015 | 122.18 | 124.19 | 120.97 | 123.75 | 4,796,113 | +0.45(+0.36%) |
Jul 29, 2015 | 125.69 | 125.93 | 122.40 | 123.30 | 4,633,125 | -1.77(-1.41%) |
Jul 28, 2015 | 123.41 | 125.23 | 122.08 | 125.07 | 6,562,445 | +3.03(+2.48%) |
Jul 27, 2015 | 122.33 | 123.02 | 120.77 | 122.04 | 8,919,245 | -1.31(-1.06%) |
Jul 24, 2015 | 126.31 | 127.08 | 122.82 | 123.35 | 12,005,660 | -5.28(-4.11%) |
Jul 23, 2015 | 128.83 | 129.88 | 128.17 | 128.63 | 5,572,360 | -0.20(-0.15%) |
Jul 22, 2015 | 127.44 | 129.24 | 127.05 | 128.83 | 4,177,516 | -0.37(-0.29%) |
Jul 21, 2015 | 130.02 | 130.24 | 127.75 | 129.20 | 4,257,456 | -0.82(-0.63%) |
Jul 20, 2015 | 130.44 | 130.93 | 129.53 | 130.02 | 3,708,969 | +0.13(+0.10%) |
Jul 17, 2015 | 129.04 | 129.92 | 128.34 | 129.89 | 3,958,539 | +0.63(+0.48%) |
Jul 16, 2015 | 128.55 | 129.53 | 127.85 | 129.26 | 4,507,457 | +1.60(+1.26%) |
Jul 15, 2015 | 128.41 | 129.68 | 127.11 | 127.66 | 7,387,496 | +0.92(+0.73%) |
Jul 14, 2015 | 124.28 | 126.98 | 123.90 | 126.73 | 5,740,564 | +2.87(+2.32%) |
Jul 13, 2015 | 122.90 | 124.16 | 122.83 | 123.86 | 3,716,600 | +2.07(+1.70%) |
Jul 10, 2015 | 121.53 | 121.81 | 120.07 | 121.79 | 4,146,676 | +1.98(+1.65%) |
Jul 09, 2015 | 120.32 | 120.69 | 119.36 | 119.81 | 3,970,128 | +1.29(+1.09%) |
Jul 08, 2015 | 120.55 | 121.12 | 118.22 | 118.52 | 7,597,193 | -3.48(-2.85%) |
Jul 07, 2015 | 121.94 | 122.15 | 119.52 | 121.99 | 4,362,520 | +0.35(+0.28%) |
Jul 06, 2015 | 120.11 | 122.78 | 119.57 | 121.64 | 3,506,141 | +0.66(+0.54%) |
Jul 02, 2015 | 121.56 | 120.99 | 120.99 | 120.99 | 2,573,417 | +0.15(+0.12%) |
Jul 01, 2015 | 122.19 | 122.51 | 120.19 | 120.84 | 4,106,537 | +0.30(+0.25%) |
Jun 30, 2015 | 119.63 | 120.93 | 118.67 | 120.54 | 6,597,304 | +2.74(+2.33%) |
Jun 29, 2015 | 120.22 | 121.50 | 117.79 | 117.79 | 6,233,897 | -3.99(-3.28%) |
Jun 26, 2015 | 123.16 | 123.32 | 120.64 | 121.78 | 5,744,421 | -1.00(-0.81%) |
Jun 25, 2015 | 123.51 | 124.13 | 122.02 | 122.78 | 4,610,164 | -0.57(-0.46%) |
Jun 24, 2015 | 124.92 | 125.21 | 123.02 | 123.35 | 3,829,993 | -1.85(-1.48%) |
Jun 23, 2015 | 125.28 | 125.78 | 124.41 | 125.20 | 3,685,852 | +0.03(+0.02%) |
Jun 22, 2015 | 124.36 | 125.30 | 123.91 | 125.17 | 5,316,337 | +1.85(+1.50%) |
Jun 19, 2015 | 123.49 | 123.87 | 122.51 | 123.32 | 6,295,259 | -0.13(-0.10%) |
Jun 18, 2015 | 120.27 | 123.61 | 120.13 | 123.45 | 10,323,985 | +3.70(+3.09%) |
Jun 17, 2015 | 119.49 | 120.22 | 119.04 | 119.75 | 3,987,322 | +0.71(+0.60%) |
Jun 16, 2015 | 118.26 | 119.42 | 118.10 | 119.04 | 2,842,872 | +0.23(+0.19%) |
Jun 15, 2015 | 117.90 | 118.94 | 117.03 | 118.81 | 4,254,897 | -0.07(-0.06%) |
Jun 12, 2015 | 119.48 | 119.86 | 118.26 | 118.88 | 3,915,990 | -1.36(-1.13%) |
Jun 11, 2015 | 119.88 | 120.42 | 119.34 | 120.24 | 3,899,491 | +0.73(+0.61%) |
Jun 10, 2015 | 117.53 | 119.60 | 116.89 | 119.51 | 5,963,990 | +1.70(+1.44%) |
Jun 09, 2015 | 119.19 | 119.24 | 117.11 | 117.82 | 7,821,194 | -1.43(-1.20%) |
Jun 08, 2015 | 119.93 | 120.19 | 118.67 | 119.24 | 4,842,409 | -0.66(-0.55%) |
Jun 05, 2015 | 118.09 | 120.13 | 117.31 | 119.91 | 6,162,966 | +1.39(+1.17%) |
Jun 04, 2015 | 118.79 | 119.62 | 117.63 | 118.52 | 4,696,688 | -0.66(-0.56%) |
Jun 03, 2015 | 119.45 | 119.63 | 118.46 | 119.18 | 2,668,542 | +0.45(+0.37%) |
Jun 02, 2015 | 118.72 | 119.61 | 117.70 | 118.74 | 5,108,768 | -0.44(-0.37%) |
Jun 01, 2015 | 119.89 | 120.02 | 117.80 | 119.18 | 4,128,659 | -0.07(-0.06%) |
May 29, 2015 | 119.09 | 120.17 | 118.66 | 119.25 | 6,785,821 | +0.05(+0.04%) |
May 28, 2015 | 119.35 | 119.89 | 118.26 | 119.20 | 4,757,067 | -0.68(-0.56%) |
May 27, 2015 | 117.70 | 119.89 | 117.46 | 119.88 | 4,138,323 | +2.18(+1.85%) |
May 26, 2015 | 118.43 | 118.98 | 117.12 | 117.70 | 4,048,518 | -1.39(-1.16%) |
May 22, 2015 | 118.76 | 119.09 | 119.09 | 119.09 | 2,704,736 | +0.31(+0.26%) |
May 21, 2015 | 118.96 | 119.33 | 118.14 | 118.78 | 2,729,938 | +0.00(+0.00%) |
May 20, 2015 | 117.76 | 119.47 | 116.69 | 118.78 | 4,258,539 | +1.02(+0.86%) |
May 19, 2015 | 117.87 | 118.24 | 117.15 | 117.76 | 3,566,784 | +0.06(+0.05%) |
May 18, 2015 | 115.63 | 117.83 | 115.63 | 117.70 | 4,434,310 | +1.53(+1.32%) |
May 15, 2015 | 116.27 | 116.62 | 115.58 | 116.17 | 3,648,370 | +0.01(+0.01%) |
May 14, 2015 | 115.46 | 116.19 | 113.67 | 116.17 | 4,338,188 | +1.55(+1.35%) |
May 13, 2015 | 115.25 | 116.03 | 114.08 | 114.62 | 3,483,275 | -0.31(-0.27%) |
May 12, 2015 | 113.98 | 115.30 | 113.04 | 114.92 | 6,168,326 | -0.16(-0.14%) |
May 11, 2015 | 115.64 | 115.95 | 114.67 | 115.09 | 3,587,537 | +0.05(+0.04%) |
May 08, 2015 | 113.94 | 115.56 | 113.72 | 115.04 | 6,430,557 | +2.62(+2.33%) |
May 07, 2015 | 112.10 | 112.67 | 110.65 | 112.42 | 4,899,059 | +1.11(+0.99%) |
May 06, 2015 | 111.67 | 112.38 | 110.03 | 111.31 | 6,311,494 | +0.89(+0.81%) |
May 05, 2015 | 112.46 | 112.67 | 110.12 | 110.42 | 6,179,931 | -2.35(-2.08%) |
May 04, 2015 | 112.61 | 114.58 | 112.48 | 112.77 | 6,991,688 | +0.39(+0.35%) |
May 01, 2015 | 110.67 | 112.56 | 110.42 | 112.38 | 7,661,980 | +3.38(+3.10%) |
Apr 30, 2015 | 111.86 | 112.91 | 108.00 | 109.00 | 10,793,854 | -3.64(-3.23%) |
Apr 29, 2015 | 111.92 | 114.03 | 111.31 | 112.64 | 7,221,897 | +0.10(+0.09%) |
Apr 28, 2015 | 114.16 | 115.17 | 110.62 | 112.54 | 13,183,723 | -1.32(-1.16%) |
Apr 27, 2015 | 119.12 | 119.31 | 113.55 | 113.87 | 13,228,497 | -4.95(-4.17%) |
Apr 24, 2015 | 119.33 | 120.06 | 118.53 | 118.82 | 3,632,611 | -1.30(-1.08%) |
Apr 23, 2015 | 118.91 | 120.30 | 118.26 | 120.12 | 3,879,549 | +1.25(+1.06%) |
Apr 22, 2015 | 120.03 | 120.16 | 118.22 | 118.86 | 3,741,260 | -0.22(-0.18%) |
Apr 21, 2015 | 118.16 | 119.35 | 117.58 | 119.08 | 5,008,271 | +2.14(+1.83%) |
Apr 20, 2015 | 117.16 | 117.44 | 115.73 | 116.94 | 3,680,553 | +0.49(+0.42%) |
Apr 17, 2015 | 117.23 | 117.64 | 115.36 | 116.45 | 5,643,094 | -1.65(-1.39%) |
Apr 16, 2015 | 117.93 | 118.57 | 117.33 | 118.10 | 2,362,401 | +0.18(+0.16%) |
Apr 15, 2015 | 117.66 | 118.26 | 116.31 | 117.91 | 6,959,486 | +1.22(+1.04%) |
Apr 14, 2015 | 117.31 | 117.60 | 115.69 | 116.70 | 3,763,716 | -0.36(-0.31%) |
Apr 13, 2015 | 116.86 | 118.24 | 116.54 | 117.06 | 3,754,217 | +0.29(+0.24%) |
Apr 10, 2015 | 115.80 | 117.03 | 115.26 | 116.77 | 3,129,143 | +1.43(+1.24%) |
Apr 09, 2015 | 114.85 | 116.15 | 113.94 | 115.34 | 5,031,443 | +0.34(+0.30%) |
Apr 08, 2015 | 112.03 | 115.46 | 112.03 | 115.00 | 7,112,554 | +3.30(+2.95%) |
Apr 07, 2015 | 110.88 | 113.33 | 110.85 | 111.70 | 7,325,036 | +1.00(+0.91%) |
Apr 06, 2015 | 110.10 | 111.81 | 110.03 | 110.70 | 4,302,569 | -0.28(-0.25%) |
Apr 02, 2015 | 111.21 | 110.97 | 110.97 | 110.97 | 6,370,334 | -0.12(-0.11%) |
Apr 01, 2015 | 111.95 | 112.06 | 109.15 | 111.10 | 12,024,011 | -1.09(-0.98%) |
Mar 31, 2015 | 114.18 | 114.28 | 112.19 | 112.19 | 6,074,952 | -2.58(-2.25%) |
Mar 30, 2015 | 115.21 | 115.33 | 113.52 | 114.77 | 6,583,532 | +1.26(+1.11%) |
Mar 27, 2015 | 111.72 | 114.16 | 111.61 | 113.51 | 6,045,664 | +2.17(+1.95%) |
Mar 26, 2015 | 109.99 | 112.75 | 109.04 | 111.34 | 15,972,764 | -0.16(-0.14%) |
Mar 25, 2015 | 116.46 | 117.23 | 111.32 | 111.50 | 14,705,789 | -4.79(-4.12%) |
Mar 24, 2015 | 117.25 | 118.56 | 116.21 | 116.28 | 7,690,888 | -0.76(-0.65%) |
Mar 23, 2015 | 118.13 | 118.48 | 116.38 | 117.05 | 8,364,409 | -2.69(-2.25%) |
Mar 20, 2015 | 122.38 | 122.39 | 118.79 | 119.74 | 10,210,353 | +0.41(+0.35%) |
Mar 19, 2015 | 117.62 | 119.53 | 117.61 | 119.32 | 7,692,869 | +2.32(+1.99%) |
Mar 18, 2015 | 116.11 | 117.75 | 115.11 | 117.00 | 4,739,105 | +0.62(+0.53%) |
Mar 17, 2015 | 115.32 | 116.51 | 114.86 | 116.38 | 4,037,780 | +0.75(+0.64%) |
Mar 16, 2015 | 113.61 | 115.64 | 113.53 | 115.64 | 5,139,908 | +2.82(+2.50%) |
Mar 13, 2015 | 112.58 | 114.11 | 111.81 | 112.81 | 3,094,847 | +0.16(+0.15%) |
Mar 12, 2015 | 112.46 | 112.73 | 111.43 | 112.65 | 2,496,463 | +0.75(+0.67%) |
Mar 11, 2015 | 111.98 | 112.41 | 110.97 | 111.90 | 3,207,338 | +0.36(+0.33%) |
Mar 10, 2015 | 110.90 | 112.92 | 110.23 | 111.54 | 5,431,365 | -0.47(-0.42%) |
Mar 09, 2015 | 111.89 | 112.20 | 110.70 | 112.01 | 3,236,298 | +0.17(+0.15%) |
Mar 06, 2015 | 113.11 | 113.36 | 111.58 | 111.84 | 4,971,214 | -1.73(-1.53%) |
Mar 05, 2015 | 112.47 | 114.01 | 112.31 | 113.58 | 5,075,256 | +2.48(+2.23%) |
Mar 04, 2015 | 109.94 | 111.70 | 110.39 | 111.10 | 3,993,869 | +0.71(+0.64%) |
Mar 03, 2015 | 110.97 | 110.99 | 109.10 | 110.39 | 5,135,035 | -0.60(-0.54%) |
Mar 02, 2015 | 110.17 | 111.14 | 110.14 | 110.99 | 3,150,402 | +0.75(+0.68%) |
Feb 27, 2015 | 110.96 | 111.38 | 109.83 | 110.25 | 4,536,087 | -1.09(-0.98%) |
Feb 26, 2015 | 110.67 | 111.38 | 109.46 | 111.33 | 4,066,811 | +0.44(+0.40%) |
Feb 25, 2015 | 109.56 | 111.56 | 108.46 | 110.89 | 5,708,800 | +1.41(+1.28%) |
Feb 24, 2015 | 110.63 | 110.69 | 108.75 | 109.49 | 4,758,965 | -0.93(-0.84%) |
Feb 23, 2015 | 110.36 | 111.55 | 109.92 | 110.42 | 4,661,862 | +0.51(+0.47%) |
Feb 20, 2015 | 108.31 | 109.91 | 108.20 | 109.91 | 2,859,570 | +1.45(+1.34%) |
Feb 19, 2015 | 107.32 | 108.67 | 107.32 | 108.45 | 2,814,676 | +0.84(+0.78%) |
Feb 18, 2015 | 106.77 | 107.62 | 106.04 | 107.62 | 2,839,857 | +0.85(+0.80%) |
Feb 17, 2015 | 105.58 | 106.91 | 105.43 | 106.77 | 2,699,900 | +1.10(+1.04%) |
Feb 13, 2015 | 105.16 | 105.67 | 105.67 | 105.67 | 2,511,890 | +0.99(+0.95%) |
Feb 12, 2015 | 104.54 | 104.73 | 103.16 | 104.68 | 2,236,938 | +1.04(+1.00%) |
Feb 11, 2015 | 103.94 | 105.35 | 103.05 | 103.64 | 3,747,082 | -0.33(-0.32%) |
Feb 10, 2015 | 103.37 | 104.30 | 102.72 | 103.97 | 2,594,707 | +1.58(+1.55%) |
Feb 09, 2015 | 102.64 | 103.71 | 102.28 | 102.39 | 3,312,454 | -0.71(-0.69%) |
Feb 06, 2015 | 104.51 | 105.46 | 102.84 | 103.10 | 3,158,600 | -1.41(-1.35%) |
Feb 05, 2015 | 102.81 | 104.70 | 102.47 | 104.51 | 2,878,227 | +2.40(+2.35%) |
Feb 04, 2015 | 101.31 | 102.80 | 99.64 | 102.11 | 9,718,198 | -1.71(-1.65%) |
Feb 03, 2015 | 104.81 | 105.19 | 101.32 | 103.82 | 9,418,228 | -0.58(-0.56%) |
Feb 02, 2015 | 105.73 | 105.99 | 103.03 | 104.40 | 5,798,608 | -0.68(-0.64%) |
Jan 30, 2015 | 105.82 | 106.88 | 104.89 | 105.08 | 5,168,737 | -0.39(-0.37%) |
Jan 29, 2015 | 104.50 | 105.52 | 102.82 | 105.47 | 3,638,482 | +1.27(+1.21%) |
Jan 28, 2015 | 107.09 | 107.33 | 104.08 | 104.21 | 4,324,073 | -2.29(-2.15%) |
Jan 27, 2015 | 105.72 | 107.54 | 105.72 | 106.49 | 4,386,632 | -0.66(-0.62%) |
Jan 26, 2015 | 105.56 | 107.26 | 104.92 | 107.15 | 4,010,267 | +1.83(+1.73%) |
Jan 23, 2015 | 104.70 | 105.52 | 104.29 | 105.33 | 2,315,638 | +0.47(+0.45%) |
Jan 22, 2015 | 104.50 | 104.88 | 101.64 | 104.86 | 5,084,212 | +0.81(+0.78%) |
Jan 21, 2015 | 105.00 | 105.62 | 103.74 | 104.05 | 4,503,772 | -1.55(-1.47%) |
Jan 20, 2015 | 104.63 | 105.79 | 102.85 | 105.59 | 5,133,673 | +1.77(+1.70%) |
Jan 16, 2015 | 100.47 | 103.88 | 100.46 | 103.83 | 5,909,990 | +3.31(+3.29%) |
Jan 15, 2015 | 103.68 | 103.98 | 100.39 | 100.52 | 5,517,916 | -2.57(-2.49%) |
Jan 14, 2015 | 101.74 | 103.54 | 101.46 | 103.09 | 4,532,215 | +0.20(+0.19%) |
Jan 13, 2015 | 104.27 | 105.34 | 101.72 | 102.90 | 7,278,600 | -0.03(-0.03%) |
Jan 12, 2015 | 103.08 | 103.87 | 102.71 | 102.93 | 6,779,078 | +0.57(+0.56%) |
Jan 09, 2015 | 103.43 | 103.59 | 101.34 | 102.36 | 3,171,242 | -0.37(-0.36%) |
Jan 08, 2015 | 103.22 | 103.46 | 101.81 | 102.72 | 4,323,259 | +0.80(+0.78%) |
Jan 07, 2015 | 99.46 | 101.93 | 99.40 | 101.93 | 4,742,312 | +3.66(+3.72%) |
Jan 06, 2015 | 100.37 | 101.06 | 97.37 | 98.27 | 5,765,463 | -1.65(-1.65%) |
Jan 05, 2015 | 99.31 | 101.08 | 99.15 | 99.92 | 4,725,370 | -0.16(-0.16%) |
Jan 02, 2015 | 100.09 | 101.07 | 99.14 | 100.08 | 2,840,989 | +0.98(+0.99%) |
Dec 31, 2014 | 99.87 | 99.10 | 99.10 | 99.10 | 3,831,199 | -0.41(-0.42%) |
Dec 30, 2014 | 100.03 | 100.67 | 99.39 | 99.52 | 1,772,187 | -1.11(-1.10%) |
Dec 29, 2014 | 100.31 | 100.93 | 99.70 | 100.62 | 2,205,137 | +0.46(+0.46%) |
Dec 26, 2014 | 98.73 | 100.31 | 98.50 | 100.17 | 2,552,921 | +2.22(+2.27%) |
Dec 24, 2014 | 95.74 | 97.94 | 97.94 | 97.94 | 3,859,667 | +1.67(+1.74%) |
Dec 23, 2014 | 101.02 | 101.25 | 95.41 | 96.27 | 11,146,542 | -4.70(-4.66%) |
Dec 22, 2014 | 101.44 | 102.33 | 100.09 | 100.97 | 6,600,380 | -2.65(-2.56%) |
Dec 19, 2014 | 102.78 | 104.26 | 101.56 | 103.62 | 6,179,781 | +1.06(+1.03%) |
Dec 18, 2014 | 100.91 | 102.57 | 100.36 | 102.57 | 4,643,631 | +3.46(+3.49%) |
Dec 17, 2014 | 96.29 | 99.28 | 95.88 | 99.11 | 5,920,688 | +3.17(+3.31%) |
Dec 16, 2014 | 96.47 | 98.83 | 95.71 | 95.94 | 6,215,668 | -1.30(-1.34%) |
Dec 15, 2014 | 100.61 | 100.76 | 96.90 | 97.24 | 7,782,965 | -2.76(-2.76%) |
Dec 12, 2014 | 100.67 | 101.64 | 99.91 | 100.00 | 4,111,548 | -1.29(-1.27%) |
Dec 11, 2014 | 101.60 | 103.01 | 100.96 | 101.29 | 4,958,443 | +0.52(+0.52%) |
Dec 10, 2014 | 102.70 | 103.02 | 100.63 | 100.77 | 4,089,680 | -2.11(-2.05%) |
Dec 09, 2014 | 101.50 | 103.12 | 100.23 | 102.88 | 3,987,533 | +0.37(+0.36%) |
Dec 08, 2014 | 101.04 | 103.50 | 101.04 | 102.51 | 5,723,168 | +1.63(+1.61%) |
Dec 05, 2014 | 100.28 | 101.00 | 100.02 | 100.88 | 2,089,326 | +0.85(+0.85%) |
Dec 04, 2014 | 100.67 | 100.98 | 99.67 | 100.03 | 2,511,615 | -0.67(-0.67%) |
Dec 03, 2014 | 100.59 | 100.76 | 99.31 | 100.70 | 3,584,501 | +0.45(+0.45%) |
Dec 02, 2014 | 99.06 | 100.51 | 99.05 | 100.25 | 3,501,250 | +2.04(+2.08%) |
Dec 01, 2014 | 98.87 | 99.46 | 97.85 | 98.21 | 3,113,009 | -1.07(-1.08%) |
Nov 28, 2014 | 99.39 | 100.34 | 98.93 | 99.28 | 1,513,253 | +0.01(+0.01%) |
Nov 26, 2014 | 97.97 | 99.27 | 99.27 | 99.27 | 2,524,135 | +1.37(+1.40%) |
Nov 25, 2014 | 98.47 | 98.49 | 97.07 | 97.90 | 2,729,013 | -0.16(-0.16%) |
Nov 24, 2014 | 96.45 | 98.05 | 96.45 | 98.05 | 3,496,208 | +1.68(+1.74%) |
Nov 21, 2014 | 97.03 | 97.60 | 96.14 | 96.38 | 3,911,500 | +0.32(+0.34%) |
Nov 20, 2014 | 95.62 | 96.62 | 95.29 | 96.05 | 2,174,062 | -0.06(-0.06%) |
Nov 19, 2014 | 96.13 | 96.96 | 95.51 | 96.11 | 2,843,435 | -0.34(-0.35%) |
Nov 18, 2014 | 94.77 | 96.56 | 94.61 | 96.45 | 4,106,895 | +2.09(+2.22%) |
Nov 17, 2014 | 94.11 | 95.58 | 94.02 | 94.36 | 5,342,381 | +0.22(+0.23%) |
Nov 14, 2014 | 96.05 | 96.08 | 93.47 | 94.14 | 5,866,006 | -1.87(-1.95%) |
Nov 13, 2014 | 97.03 | 97.45 | 95.65 | 96.01 | 4,051,741 | -0.85(-0.88%) |
Nov 12, 2014 | 96.40 | 96.94 | 95.85 | 96.86 | 2,645,382 | +0.08(+0.08%) |
Nov 11, 2014 | 96.64 | 97.27 | 95.98 | 96.78 | 3,314,998 | +0.34(+0.36%) |
Nov 10, 2014 | 95.44 | 96.45 | 94.83 | 96.44 | 3,971,368 | +1.65(+1.74%) |
Nov 07, 2014 | 95.70 | 95.93 | 93.66 | 94.78 | 3,995,580 | -1.04(-1.08%) |
Nov 06, 2014 | 94.68 | 95.90 | 94.46 | 95.82 | 3,941,155 | +1.44(+1.53%) |
Nov 05, 2014 | 96.84 | 96.84 | 93.99 | 94.38 | 4,248,266 | -1.45(-1.51%) |
Nov 04, 2014 | 96.09 | 96.72 | 95.26 | 95.83 | 3,795,832 | -0.97(-1.00%) |
Nov 03, 2014 | 97.10 | 97.66 | 96.31 | 96.80 | 4,604,232 | -0.10(-0.10%) |
Oct 31, 2014 | 98.40 | 98.98 | 96.47 | 96.90 | 5,437,570 | -0.03(-0.03%) |
Oct 30, 2014 | 94.68 | 97.09 | 94.68 | 96.93 | 3,823,510 | +1.98(+2.09%) |
Oct 29, 2014 | 95.73 | 95.98 | 94.05 | 94.94 | 5,921,478 | -1.08(-1.13%) |
Oct 28, 2014 | 95.71 | 96.26 | 95.23 | 96.03 | 4,927,649 | +1.15(+1.21%) |
Oct 27, 2014 | 94.31 | 94.88 | 94.34 | 94.88 | 3,970,676 | +0.55(+0.58%) |
Oct 24, 2014 | 92.72 | 94.38 | 92.38 | 94.34 | 4,354,292 | +1.68(+1.82%) |
Oct 23, 2014 | 90.79 | 93.18 | 90.79 | 92.65 | 5,869,893 | +2.41(+2.67%) |
Oct 22, 2014 | 90.14 | 91.08 | 89.35 | 90.24 | 4,320,014 | -0.66(-0.73%) |
Oct 21, 2014 | 89.06 | 91.00 | 88.90 | 90.91 | 5,259,629 | +2.84(+3.22%) |
Oct 20, 2014 | 86.57 | 88.26 | 86.57 | 88.07 | 3,571,620 | +1.38(+1.59%) |
Oct 17, 2014 | 87.20 | 87.56 | 85.95 | 86.69 | 5,214,735 | +1.43(+1.68%) |
Oct 16, 2014 | 82.16 | 86.29 | 82.11 | 85.26 | 10,036,439 | +1.47(+1.76%) |
Oct 15, 2014 | 82.08 | 84.22 | 80.97 | 83.79 | 8,266,768 | +0.39(+0.47%) |
Oct 14, 2014 | 84.44 | 85.28 | 82.21 | 83.39 | 8,760,567 | -0.60(-0.72%) |
Oct 13, 2014 | 85.92 | 86.39 | 83.45 | 84.00 | 8,672,687 | -1.71(-1.99%) |
Oct 10, 2014 | 87.00 | 88.61 | 85.62 | 85.70 | 5,846,611 | -1.83(-2.09%) |
Oct 09, 2014 | 89.25 | 89.46 | 87.12 | 87.54 | 7,064,566 | -2.02(-2.25%) |
Oct 08, 2014 | 87.05 | 89.74 | 86.42 | 89.55 | 6,137,939 | +2.45(+2.82%) |
Oct 07, 2014 | 88.37 | 88.45 | 86.91 | 87.10 | 4,433,429 | -1.67(-1.88%) |
Oct 06, 2014 | 90.26 | 90.63 | 88.44 | 88.77 | 3,558,889 | -1.18(-1.31%) |
Oct 03, 2014 | 88.84 | 90.14 | 88.38 | 89.95 | 3,517,767 | +2.20(+2.51%) |
Oct 02, 2014 | 87.86 | 88.45 | 86.45 | 87.74 | 4,879,037 | -0.27(-0.31%) |