Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 101.48 | 102.15 | 98.67 | 101.78 | 864,982 | +1.07(+1.06%) |
Sep 29, 2015 | 103.47 | 104.22 | 100.05 | 100.71 | 709,710 | -2.40(-2.33%) |
Sep 28, 2015 | 105.16 | 105.91 | 102.34 | 103.11 | 413,909 | -2.76(-2.60%) |
Sep 25, 2015 | 105.78 | 106.53 | 105.13 | 105.86 | 549,619 | +0.76(+0.72%) |
Sep 24, 2015 | 105.63 | 105.63 | 103.59 | 105.10 | 406,982 | -1.51(-1.42%) |
Sep 23, 2015 | 108.92 | 109.17 | 106.09 | 106.61 | 543,610 | -2.12(-1.95%) |
Sep 22, 2015 | 108.89 | 109.75 | 108.36 | 108.74 | 404,175 | -1.46(-1.32%) |
Sep 21, 2015 | 109.83 | 111.24 | 109.51 | 110.20 | 268,538 | +1.00(+0.92%) |
Sep 18, 2015 | 109.49 | 110.26 | 109.01 | 109.19 | 595,929 | -1.57(-1.41%) |
Sep 17, 2015 | 111.31 | 111.82 | 110.48 | 110.76 | 310,375 | -0.32(-0.29%) |
Sep 16, 2015 | 110.11 | 111.32 | 110.11 | 111.08 | 368,277 | +0.80(+0.72%) |
Sep 15, 2015 | 110.53 | 110.60 | 108.34 | 110.28 | 380,473 | +0.32(+0.29%) |
Sep 14, 2015 | 109.63 | 110.31 | 108.96 | 109.96 | 263,562 | +0.40(+0.37%) |
Sep 11, 2015 | 106.74 | 109.65 | 106.22 | 109.56 | 430,933 | +2.99(+2.81%) |
Sep 10, 2015 | 107.10 | 107.85 | 106.08 | 106.57 | 384,542 | -0.61(-0.57%) |
Sep 09, 2015 | 108.80 | 108.97 | 106.97 | 107.18 | 308,751 | -0.87(-0.80%) |
Sep 08, 2015 | 106.91 | 108.11 | 106.22 | 108.05 | 559,916 | +2.95(+2.81%) |
Sep 04, 2015 | 105.93 | 105.09 | 105.09 | 105.09 | 322,034 | -1.81(-1.69%) |
Sep 03, 2015 | 106.69 | 108.05 | 106.20 | 106.90 | 261,328 | +0.38(+0.36%) |
Sep 02, 2015 | 104.74 | 106.56 | 104.26 | 106.52 | 357,073 | +2.52(+2.43%) |
Sep 01, 2015 | 103.70 | 105.26 | 103.46 | 103.99 | 414,871 | -1.68(-1.59%) |
Aug 31, 2015 | 106.75 | 107.38 | 105.41 | 105.67 | 451,533 | -1.47(-1.37%) |
Aug 28, 2015 | 105.93 | 107.29 | 105.40 | 107.14 | 370,417 | +0.92(+0.87%) |
Aug 27, 2015 | 105.58 | 106.52 | 104.70 | 106.22 | 355,364 | +1.54(+1.47%) |
Aug 26, 2015 | 104.50 | 105.33 | 102.22 | 104.68 | 567,995 | +2.04(+1.99%) |
Aug 25, 2015 | 106.00 | 106.20 | 102.20 | 102.64 | 552,254 | -1.37(-1.32%) |
Aug 24, 2015 | 102.41 | 106.48 | 98.29 | 104.01 | 668,394 | -3.42(-3.18%) |
Aug 21, 2015 | 108.51 | 109.73 | 107.15 | 107.43 | 515,121 | -2.42(-2.20%) |
Aug 20, 2015 | 111.76 | 111.83 | 109.80 | 109.85 | 470,739 | -2.92(-2.59%) |
Aug 19, 2015 | 112.67 | 113.51 | 112.10 | 112.77 | 294,593 | -0.69(-0.61%) |
Aug 18, 2015 | 112.45 | 113.56 | 110.81 | 113.45 | 313,372 | +0.98(+0.87%) |
Aug 17, 2015 | 111.50 | 112.54 | 110.31 | 112.48 | 442,733 | +0.53(+0.47%) |
Aug 14, 2015 | 109.97 | 112.06 | 109.38 | 111.95 | 292,953 | +1.84(+1.68%) |
Aug 13, 2015 | 109.75 | 110.98 | 108.92 | 110.11 | 386,038 | +0.47(+0.43%) |
Aug 12, 2015 | 108.03 | 109.92 | 107.22 | 109.63 | 363,039 | +0.92(+0.85%) |
Aug 11, 2015 | 107.50 | 108.72 | 107.04 | 108.71 | 330,507 | +0.39(+0.36%) |
Aug 10, 2015 | 107.02 | 108.51 | 106.69 | 108.32 | 406,695 | +1.83(+1.71%) |
Aug 07, 2015 | 105.88 | 106.52 | 105.12 | 106.49 | 289,849 | +0.43(+0.41%) |
Aug 06, 2015 | 106.01 | 106.80 | 105.29 | 106.06 | 363,461 | +0.14(+0.14%) |
Aug 05, 2015 | 106.66 | 107.16 | 105.45 | 105.92 | 281,958 | -0.27(-0.25%) |
Aug 04, 2015 | 105.80 | 106.59 | 105.58 | 106.19 | 317,133 | +0.28(+0.26%) |
Aug 03, 2015 | 105.59 | 106.21 | 104.74 | 105.91 | 327,153 | +0.21(+0.19%) |
Jul 31, 2015 | 105.62 | 106.28 | 105.24 | 105.70 | 311,514 | +0.42(+0.40%) |
Jul 30, 2015 | 104.47 | 105.98 | 104.14 | 105.28 | 304,659 | +0.56(+0.53%) |
Jul 29, 2015 | 104.08 | 105.04 | 103.76 | 104.73 | 226,658 | +0.60(+0.58%) |
Jul 28, 2015 | 103.67 | 104.46 | 103.32 | 104.13 | 298,646 | +0.55(+0.53%) |
Jul 27, 2015 | 104.30 | 104.30 | 103.40 | 103.58 | 334,905 | -1.36(-1.30%) |
Jul 24, 2015 | 105.25 | 105.94 | 104.22 | 104.94 | 348,688 | -0.15(-0.14%) |
Jul 23, 2015 | 105.33 | 106.35 | 104.89 | 105.09 | 388,114 | -0.10(-0.09%) |
Jul 22, 2015 | 103.80 | 105.55 | 103.77 | 105.19 | 612,734 | +1.60(+1.55%) |
Jul 21, 2015 | 103.80 | 105.06 | 102.75 | 103.59 | 878,513 | -0.61(-0.58%) |
Jul 20, 2015 | 106.67 | 106.67 | 98.92 | 104.20 | 2,405,841 | +7.88(+8.18%) |
Jul 17, 2015 | 96.09 | 96.62 | 95.62 | 96.32 | 531,472 | +0.15(+0.16%) |
Jul 16, 2015 | 96.73 | 97.11 | 96.05 | 96.17 | 547,689 | -0.13(-0.14%) |
Jul 15, 2015 | 97.38 | 97.90 | 95.79 | 96.30 | 738,163 | -1.35(-1.38%) |
Jul 14, 2015 | 97.60 | 98.12 | 97.30 | 97.65 | 280,932 | +0.10(+0.10%) |
Jul 13, 2015 | 97.47 | 98.02 | 97.23 | 97.56 | 340,587 | +0.88(+0.91%) |
Jul 10, 2015 | 97.32 | 98.07 | 96.67 | 96.68 | 556,742 | -0.14(-0.15%) |
Jul 09, 2015 | 97.44 | 98.09 | 96.77 | 96.82 | 387,868 | +0.28(+0.29%) |
Jul 08, 2015 | 97.04 | 97.79 | 96.14 | 96.54 | 394,569 | -1.14(-1.16%) |
Jul 07, 2015 | 97.64 | 97.74 | 96.27 | 97.68 | 392,821 | +0.55(+0.56%) |
Jul 06, 2015 | 96.24 | 97.90 | 95.80 | 97.13 | 343,096 | +0.47(+0.48%) |
Jul 02, 2015 | 96.95 | 96.67 | 96.67 | 96.67 | 241,609 | -0.12(-0.12%) |
Jul 01, 2015 | 96.97 | 97.36 | 96.34 | 96.79 | 294,068 | +0.38(+0.39%) |
Jun 30, 2015 | 96.90 | 97.24 | 96.14 | 96.41 | 409,119 | +0.44(+0.46%) |
Jun 29, 2015 | 96.56 | 97.37 | 95.93 | 95.97 | 421,836 | -1.19(-1.23%) |
Jun 26, 2015 | 97.38 | 97.52 | 96.55 | 97.16 | 544,327 | -0.03(-0.03%) |
Jun 25, 2015 | 98.07 | 98.68 | 96.92 | 97.19 | 294,809 | -0.87(-0.88%) |
Jun 24, 2015 | 98.48 | 98.90 | 97.29 | 98.05 | 482,443 | -0.36(-0.36%) |
Jun 23, 2015 | 98.69 | 98.96 | 97.73 | 98.41 | 418,052 | -0.29(-0.30%) |
Jun 22, 2015 | 98.68 | 99.42 | 98.31 | 98.70 | 401,509 | +0.24(+0.24%) |
Jun 19, 2015 | 99.49 | 100.10 | 98.40 | 98.46 | 794,780 | -1.23(-1.24%) |
Jun 18, 2015 | 100.27 | 101.18 | 99.56 | 99.70 | 629,177 | -0.26(-0.26%) |
Jun 17, 2015 | 100.71 | 100.94 | 99.43 | 99.95 | 615,141 | -0.44(-0.44%) |
Jun 16, 2015 | 101.24 | 102.16 | 99.94 | 100.39 | 722,279 | -0.97(-0.96%) |
Jun 15, 2015 | 101.61 | 101.98 | 101.07 | 101.36 | 433,982 | -1.27(-1.23%) |
Jun 12, 2015 | 102.41 | 103.40 | 102.18 | 102.63 | 447,648 | -0.17(-0.16%) |
Jun 11, 2015 | 102.34 | 103.36 | 102.34 | 102.80 | 596,627 | -0.15(-0.15%) |
Jun 10, 2015 | 101.35 | 105.67 | 101.08 | 102.95 | 1,379,626 | +1.74(+1.72%) |
Jun 09, 2015 | 100.78 | 101.62 | 100.14 | 101.21 | 442,766 | +0.68(+0.67%) |
Jun 08, 2015 | 100.91 | 101.47 | 100.50 | 100.53 | 240,969 | -0.53(-0.53%) |
Jun 05, 2015 | 100.31 | 101.27 | 99.86 | 101.07 | 234,034 | +0.61(+0.60%) |
Jun 04, 2015 | 101.19 | 101.32 | 100.36 | 100.46 | 213,139 | -1.05(-1.04%) |
Jun 03, 2015 | 101.40 | 101.70 | 100.23 | 101.52 | 279,194 | +0.30(+0.29%) |
Jun 02, 2015 | 100.84 | 101.61 | 100.00 | 101.22 | 278,458 | +0.00(+0.00%) |
Jun 01, 2015 | 100.86 | 101.48 | 100.23 | 101.22 | 276,438 | +0.75(+0.75%) |
May 29, 2015 | 101.33 | 101.33 | 100.23 | 100.47 | 283,215 | -1.18(-1.16%) |
May 28, 2015 | 102.41 | 102.48 | 101.15 | 101.65 | 423,844 | -0.98(-0.96%) |
May 27, 2015 | 101.60 | 102.94 | 101.45 | 102.63 | 303,484 | +1.31(+1.29%) |
May 26, 2015 | 101.79 | 101.79 | 100.76 | 101.32 | 373,535 | -0.40(-0.40%) |
May 22, 2015 | 101.53 | 101.72 | 101.72 | 101.72 | 282,532 | +0.35(+0.34%) |
May 21, 2015 | 101.77 | 102.10 | 100.91 | 101.37 | 257,923 | -0.38(-0.38%) |
May 20, 2015 | 101.99 | 102.05 | 101.23 | 101.76 | 275,327 | -0.05(-0.05%) |
May 19, 2015 | 101.74 | 102.80 | 101.59 | 101.81 | 308,132 | +0.06(+0.06%) |
May 18, 2015 | 101.60 | 102.56 | 101.60 | 101.75 | 296,104 | -0.03(-0.03%) |
May 15, 2015 | 101.35 | 101.94 | 101.19 | 101.77 | 355,579 | +0.45(+0.44%) |
May 14, 2015 | 100.34 | 101.57 | 99.55 | 101.33 | 427,005 | +1.51(+1.51%) |
May 13, 2015 | 98.29 | 100.01 | 98.11 | 99.82 | 628,641 | +1.62(+1.65%) |
May 12, 2015 | 97.53 | 98.53 | 96.97 | 98.20 | 486,005 | +0.47(+0.48%) |
May 11, 2015 | 96.94 | 98.36 | 96.94 | 97.72 | 404,974 | +0.80(+0.83%) |
May 08, 2015 | 96.97 | 97.52 | 96.88 | 96.92 | 275,063 | +0.78(+0.81%) |
May 07, 2015 | 94.87 | 96.49 | 94.51 | 96.14 | 364,104 | +1.09(+1.15%) |
May 06, 2015 | 95.23 | 95.41 | 94.33 | 95.06 | 460,950 | -0.24(-0.25%) |
May 05, 2015 | 95.54 | 96.34 | 94.86 | 95.30 | 395,455 | -0.56(-0.59%) |
May 04, 2015 | 95.47 | 96.26 | 95.01 | 95.86 | 463,440 | +0.83(+0.87%) |
May 01, 2015 | 94.75 | 95.47 | 94.51 | 95.03 | 471,564 | +0.48(+0.51%) |
Apr 30, 2015 | 94.94 | 95.51 | 94.30 | 94.55 | 603,316 | -0.64(-0.67%) |
Apr 29, 2015 | 95.59 | 96.05 | 94.58 | 95.19 | 397,315 | -0.82(-0.86%) |
Apr 28, 2015 | 95.42 | 96.45 | 94.77 | 96.01 | 411,157 | +0.30(+0.32%) |
Apr 27, 2015 | 96.50 | 97.50 | 95.61 | 95.71 | 527,624 | -0.66(-0.69%) |
Apr 24, 2015 | 96.05 | 96.55 | 95.10 | 96.37 | 440,377 | +0.67(+0.70%) |
Apr 23, 2015 | 95.97 | 96.21 | 95.14 | 95.70 | 596,391 | -0.40(-0.42%) |
Apr 22, 2015 | 93.97 | 96.32 | 93.73 | 96.10 | 859,515 | +1.86(+1.98%) |
Apr 21, 2015 | 94.99 | 95.76 | 93.64 | 94.23 | 1,049,529 | -0.99(-1.04%) |
Apr 20, 2015 | 96.37 | 98.21 | 94.71 | 95.22 | 1,715,444 | -4.17(-4.19%) |
Apr 17, 2015 | 100.77 | 100.77 | 98.92 | 99.39 | 592,055 | -0.99(-0.99%) |
Apr 16, 2015 | 101.00 | 101.56 | 100.24 | 100.38 | 559,609 | -0.96(-0.95%) |
Apr 15, 2015 | 99.83 | 101.79 | 99.83 | 101.35 | 1,126,662 | +1.85(+1.86%) |
Apr 14, 2015 | 98.64 | 99.61 | 97.93 | 99.50 | 361,632 | +1.16(+1.18%) |
Apr 13, 2015 | 99.33 | 99.71 | 98.02 | 98.34 | 477,756 | -0.88(-0.89%) |
Apr 10, 2015 | 99.22 | 99.67 | 97.86 | 99.22 | 443,404 | -0.18(-0.18%) |
Apr 09, 2015 | 99.95 | 100.41 | 99.03 | 99.40 | 269,785 | -0.68(-0.68%) |
Apr 08, 2015 | 99.32 | 100.14 | 99.09 | 100.08 | 293,391 | +0.69(+0.69%) |
Apr 07, 2015 | 99.95 | 100.66 | 99.30 | 99.39 | 322,637 | -0.63(-0.62%) |
Apr 06, 2015 | 99.79 | 100.80 | 99.65 | 100.02 | 456,731 | +0.03(+0.03%) |
Apr 02, 2015 | 99.70 | 99.99 | 99.99 | 99.99 | 321,308 | +0.11(+0.11%) |
Apr 01, 2015 | 99.48 | 100.36 | 98.92 | 99.88 | 442,308 | +0.22(+0.22%) |
Mar 31, 2015 | 98.95 | 100.13 | 98.87 | 99.66 | 379,952 | +0.29(+0.29%) |
Mar 30, 2015 | 99.40 | 99.91 | 99.28 | 99.37 | 299,894 | +0.76(+0.77%) |
Mar 27, 2015 | 97.62 | 98.74 | 97.15 | 98.62 | 362,024 | +0.94(+0.96%) |
Mar 26, 2015 | 97.11 | 98.05 | 96.61 | 97.68 | 389,826 | +0.51(+0.52%) |
Mar 25, 2015 | 97.89 | 98.27 | 97.16 | 97.17 | 589,539 | -0.68(-0.69%) |
Mar 24, 2015 | 97.64 | 98.71 | 97.36 | 97.85 | 436,190 | +0.01(+0.01%) |
Mar 23, 2015 | 98.74 | 98.90 | 97.34 | 97.84 | 417,298 | +0.16(+0.16%) |
Mar 20, 2015 | 97.74 | 98.03 | 97.24 | 97.68 | 677,267 | +0.28(+0.28%) |
Mar 19, 2015 | 96.85 | 97.69 | 96.65 | 97.40 | 253,527 | +0.20(+0.21%) |
Mar 18, 2015 | 95.81 | 97.63 | 95.26 | 97.20 | 395,815 | +1.01(+1.05%) |
Mar 17, 2015 | 95.65 | 96.55 | 95.37 | 96.18 | 410,868 | -0.28(-0.29%) |
Mar 16, 2015 | 95.61 | 97.05 | 95.35 | 96.46 | 417,803 | +0.48(+0.50%) |
Mar 13, 2015 | 96.51 | 96.51 | 95.36 | 95.98 | 483,510 | -0.75(-0.77%) |
Mar 12, 2015 | 96.42 | 97.33 | 96.33 | 96.73 | 237,117 | +0.61(+0.64%) |
Mar 11, 2015 | 95.54 | 96.26 | 94.99 | 96.11 | 477,605 | +0.78(+0.82%) |
Mar 10, 2015 | 94.57 | 95.73 | 94.14 | 95.33 | 423,154 | +0.13(+0.14%) |
Mar 09, 2015 | 94.98 | 95.60 | 94.81 | 95.20 | 323,624 | +0.33(+0.35%) |
Mar 06, 2015 | 95.35 | 95.42 | 94.47 | 94.87 | 379,530 | -0.69(-0.72%) |
Mar 05, 2015 | 95.63 | 96.04 | 95.07 | 95.55 | 409,578 | +0.10(+0.10%) |
Mar 04, 2015 | 95.13 | 95.76 | 94.65 | 95.45 | 412,993 | +0.17(+0.18%) |
Mar 03, 2015 | 95.14 | 95.72 | 94.76 | 95.28 | 402,598 | -0.11(-0.11%) |
Mar 02, 2015 | 92.78 | 95.81 | 92.58 | 95.39 | 863,353 | +2.62(+2.82%) |
Feb 27, 2015 | 92.71 | 93.27 | 92.53 | 92.78 | 947,144 | -0.02(-0.02%) |
Feb 26, 2015 | 93.17 | 93.34 | 92.17 | 92.79 | 354,299 | -0.37(-0.40%) |
Feb 25, 2015 | 93.97 | 94.12 | 92.71 | 93.17 | 411,892 | -0.99(-1.05%) |
Feb 24, 2015 | 94.72 | 94.83 | 93.82 | 94.15 | 409,569 | -0.53(-0.55%) |
Feb 23, 2015 | 94.67 | 94.96 | 94.01 | 94.68 | 387,616 | -0.18(-0.19%) |
Feb 20, 2015 | 93.67 | 95.10 | 93.02 | 94.86 | 422,114 | +1.11(+1.19%) |
Feb 19, 2015 | 93.33 | 94.15 | 92.94 | 93.75 | 344,831 | -0.03(-0.03%) |
Feb 18, 2015 | 92.77 | 93.77 | 92.77 | 93.77 | 284,883 | +0.54(+0.58%) |
Feb 17, 2015 | 92.70 | 93.69 | 92.48 | 93.23 | 305,277 | +0.44(+0.48%) |
Feb 13, 2015 | 92.06 | 92.78 | 92.78 | 92.78 | 405,799 | +0.78(+0.85%) |
Feb 12, 2015 | 90.95 | 92.65 | 90.95 | 92.00 | 503,886 | +1.40(+1.54%) |
Feb 11, 2015 | 90.42 | 90.87 | 90.08 | 90.60 | 319,157 | +0.17(+0.19%) |
Feb 10, 2015 | 89.87 | 90.76 | 89.47 | 90.44 | 291,996 | +0.86(+0.96%) |
Feb 09, 2015 | 89.74 | 90.59 | 89.39 | 89.57 | 301,076 | -0.47(-0.52%) |
Feb 06, 2015 | 90.04 | 90.66 | 89.75 | 90.04 | 389,258 | +0.17(+0.19%) |
Feb 05, 2015 | 90.02 | 90.74 | 89.50 | 89.87 | 384,332 | -0.04(-0.04%) |
Feb 04, 2015 | 89.93 | 90.59 | 89.30 | 89.91 | 560,586 | -0.03(-0.03%) |
Feb 03, 2015 | 89.60 | 90.23 | 89.50 | 89.94 | 479,146 | +0.63(+0.71%) |
Feb 02, 2015 | 89.86 | 90.16 | 87.05 | 89.31 | 963,692 | +1.82(+2.09%) |
Jan 30, 2015 | 88.36 | 88.49 | 87.25 | 87.48 | 713,603 | -1.24(-1.39%) |
Jan 29, 2015 | 88.76 | 89.23 | 88.10 | 88.72 | 578,483 | +0.20(+0.23%) |
Jan 28, 2015 | 88.90 | 89.02 | 88.15 | 88.51 | 625,011 | +0.21(+0.24%) |
Jan 27, 2015 | 88.09 | 88.66 | 87.46 | 88.30 | 468,875 | -0.60(-0.67%) |
Jan 26, 2015 | 87.72 | 89.34 | 87.01 | 88.90 | 457,049 | +1.14(+1.30%) |
Jan 23, 2015 | 87.42 | 88.29 | 86.92 | 87.76 | 365,595 | +0.23(+0.26%) |
Jan 22, 2015 | 87.86 | 87.86 | 86.27 | 87.53 | 390,817 | +1.26(+1.46%) |
Jan 21, 2015 | 85.66 | 86.52 | 85.34 | 86.26 | 433,506 | +1.08(+1.26%) |
Jan 20, 2015 | 84.78 | 85.75 | 84.32 | 85.19 | 414,074 | +0.98(+1.16%) |
Jan 16, 2015 | 84.01 | 84.47 | 82.90 | 84.21 | 559,284 | -0.13(-0.16%) |
Jan 15, 2015 | 86.20 | 86.82 | 83.87 | 84.34 | 559,117 | -1.86(-2.16%) |
Jan 14, 2015 | 84.93 | 86.48 | 84.86 | 86.20 | 392,118 | +0.51(+0.59%) |
Jan 13, 2015 | 86.89 | 88.06 | 84.69 | 85.69 | 481,356 | -0.28(-0.33%) |
Jan 12, 2015 | 85.14 | 86.28 | 84.45 | 85.98 | 439,720 | +0.62(+0.73%) |
Jan 09, 2015 | 85.75 | 86.30 | 85.31 | 85.35 | 344,694 | -0.41(-0.48%) |
Jan 08, 2015 | 84.74 | 85.97 | 84.60 | 85.76 | 603,082 | +1.53(+1.82%) |
Jan 07, 2015 | 84.69 | 84.95 | 83.79 | 84.23 | 332,313 | +0.72(+0.86%) |
Jan 06, 2015 | 84.00 | 84.53 | 82.70 | 83.51 | 671,364 | -0.43(-0.51%) |
Jan 05, 2015 | 83.77 | 84.54 | 83.28 | 83.94 | 695,643 | -0.20(-0.23%) |
Jan 02, 2015 | 84.62 | 85.11 | 83.66 | 84.14 | 296,851 | -0.46(-0.55%) |
Dec 31, 2014 | 85.34 | 84.60 | 84.60 | 84.60 | 319,604 | -0.30(-0.36%) |
Dec 30, 2014 | 84.91 | 85.51 | 84.62 | 84.90 | 248,786 | -0.17(-0.20%) |
Dec 29, 2014 | 84.81 | 85.60 | 84.81 | 85.07 | 243,994 | +0.18(+0.21%) |
Dec 26, 2014 | 85.24 | 85.80 | 84.81 | 84.89 | 175,082 | +0.02(+0.02%) |
Dec 24, 2014 | 85.22 | 84.87 | 84.87 | 84.87 | 156,584 | -0.32(-0.37%) |
Dec 23, 2014 | 85.20 | 85.69 | 84.75 | 85.19 | 302,420 | +0.41(+0.48%) |
Dec 22, 2014 | 85.18 | 85.18 | 84.29 | 84.79 | 350,761 | -0.33(-0.39%) |
Dec 19, 2014 | 84.39 | 85.65 | 84.34 | 85.11 | 1,177,536 | +0.76(+0.90%) |
Dec 18, 2014 | 84.70 | 85.18 | 83.91 | 84.35 | 729,610 | +0.49(+0.58%) |
Dec 17, 2014 | 81.89 | 84.27 | 81.63 | 83.86 | 1,065,158 | +1.98(+2.42%) |
Dec 16, 2014 | 81.79 | 83.01 | 81.29 | 81.88 | 775,926 | -0.14(-0.17%) |
Dec 15, 2014 | 82.24 | 83.06 | 81.63 | 82.03 | 484,468 | +0.04(+0.05%) |
Dec 12, 2014 | 82.10 | 82.61 | 81.74 | 81.98 | 430,413 | -0.98(-1.19%) |
Dec 11, 2014 | 82.85 | 84.07 | 82.81 | 82.97 | 291,305 | +0.35(+0.43%) |
Dec 10, 2014 | 83.85 | 84.09 | 82.28 | 82.61 | 368,969 | -1.61(-1.91%) |
Dec 09, 2014 | 82.60 | 84.25 | 82.47 | 84.22 | 449,963 | +0.20(+0.24%) |
Dec 08, 2014 | 84.52 | 85.19 | 83.55 | 84.01 | 382,425 | -0.64(-0.75%) |
Dec 05, 2014 | 83.92 | 85.15 | 83.92 | 84.65 | 328,324 | +0.62(+0.74%) |
Dec 04, 2014 | 84.03 | 84.63 | 83.39 | 84.03 | 650,789 | +0.08(+0.10%) |
Dec 03, 2014 | 83.22 | 84.17 | 82.94 | 83.95 | 470,508 | +0.88(+1.06%) |
Dec 02, 2014 | 82.20 | 83.44 | 82.12 | 83.07 | 374,420 | +1.26(+1.54%) |
Dec 01, 2014 | 82.92 | 82.96 | 81.33 | 81.81 | 500,305 | -1.28(-1.54%) |
Nov 28, 2014 | 83.22 | 83.81 | 82.64 | 83.09 | 176,148 | -0.30(-0.36%) |
Nov 26, 2014 | 83.78 | 83.39 | 83.39 | 83.39 | 312,042 | -0.49(-0.58%) |
Nov 25, 2014 | 83.75 | 84.25 | 83.31 | 83.88 | 443,085 | +0.19(+0.22%) |
Nov 24, 2014 | 82.94 | 84.20 | 82.81 | 83.69 | 623,420 | +0.75(+0.91%) |
Nov 21, 2014 | 83.27 | 83.97 | 82.80 | 82.94 | 791,180 | +0.57(+0.69%) |
Nov 20, 2014 | 81.33 | 82.48 | 80.91 | 82.37 | 554,028 | +0.76(+0.93%) |
Nov 19, 2014 | 81.48 | 81.76 | 80.59 | 81.61 | 429,015 | +0.45(+0.56%) |
Nov 18, 2014 | 81.02 | 81.78 | 80.76 | 81.16 | 577,372 | +0.08(+0.10%) |
Nov 17, 2014 | 81.29 | 81.56 | 80.94 | 81.08 | 448,498 | -0.46(-0.57%) |
Nov 14, 2014 | 81.09 | 81.65 | 80.86 | 81.54 | 423,642 | +0.46(+0.57%) |
Nov 13, 2014 | 81.44 | 81.60 | 80.78 | 81.08 | 455,034 | +0.02(+0.02%) |
Nov 12, 2014 | 80.63 | 81.53 | 80.61 | 81.06 | 363,286 | -0.02(-0.02%) |
Nov 11, 2014 | 81.32 | 81.64 | 80.74 | 81.08 | 404,470 | -0.07(-0.09%) |
Nov 10, 2014 | 80.69 | 81.41 | 80.60 | 81.15 | 551,805 | +0.51(+0.64%) |
Nov 07, 2014 | 80.57 | 80.77 | 80.15 | 80.63 | 646,367 | +0.06(+0.08%) |
Nov 06, 2014 | 79.28 | 80.70 | 79.22 | 80.57 | 844,855 | +1.15(+1.45%) |
Nov 05, 2014 | 79.02 | 79.49 | 78.42 | 79.42 | 561,265 | +0.99(+1.27%) |
Nov 04, 2014 | 78.82 | 79.51 | 78.38 | 78.42 | 628,417 | -0.90(-1.14%) |
Nov 03, 2014 | 78.82 | 79.62 | 78.37 | 79.33 | 599,113 | +0.45(+0.57%) |
Oct 31, 2014 | 79.56 | 79.65 | 78.16 | 78.88 | 699,136 | +0.37(+0.47%) |
Oct 30, 2014 | 77.62 | 78.78 | 76.94 | 78.50 | 607,216 | +0.58(+0.74%) |
Oct 29, 2014 | 78.95 | 79.18 | 77.25 | 77.93 | 592,450 | -0.98(-1.24%) |
Oct 28, 2014 | 78.48 | 79.27 | 78.27 | 78.90 | 827,202 | +0.43(+0.55%) |
Oct 27, 2014 | 77.85 | 78.52 | 77.97 | 78.47 | 582,748 | +0.50(+0.64%) |
Oct 24, 2014 | 77.88 | 78.40 | 77.46 | 77.97 | 427,320 | +0.00(+0.00%) |
Oct 23, 2014 | 77.96 | 78.68 | 77.43 | 77.97 | 811,886 | +0.92(+1.20%) |
Oct 22, 2014 | 77.31 | 78.12 | 77.02 | 77.05 | 1,015,237 | +0.24(+0.31%) |
Oct 21, 2014 | 75.40 | 77.17 | 75.40 | 76.81 | 1,606,037 | +2.10(+2.81%) |
Oct 20, 2014 | 74.37 | 75.30 | 72.86 | 74.71 | 2,637,745 | +6.98(+10.31%) |
Oct 17, 2014 | 68.11 | 68.95 | 67.44 | 67.73 | 1,189,490 | +0.12(+0.17%) |
Oct 16, 2014 | 65.46 | 67.70 | 65.39 | 67.61 | 809,269 | +1.09(+1.64%) |
Oct 15, 2014 | 65.41 | 67.12 | 64.68 | 66.52 | 832,768 | +0.36(+0.55%) |
Oct 14, 2014 | 65.62 | 66.29 | 65.24 | 66.16 | 1,009,661 | +0.82(+1.25%) |
Oct 13, 2014 | 66.30 | 66.84 | 65.31 | 65.34 | 756,227 | -0.87(-1.31%) |
Oct 10, 2014 | 66.72 | 67.39 | 66.20 | 66.21 | 621,975 | -0.66(-0.98%) |
Oct 09, 2014 | 68.31 | 68.31 | 66.75 | 66.87 | 567,259 | -1.50(-2.19%) |
Oct 08, 2014 | 67.74 | 68.44 | 66.88 | 68.37 | 612,849 | +0.62(+0.92%) |
Oct 07, 2014 | 68.12 | 68.75 | 67.67 | 67.74 | 786,477 | -0.38(-0.56%) |
Oct 06, 2014 | 68.66 | 68.87 | 67.83 | 68.13 | 508,260 | -0.37(-0.54%) |
Oct 03, 2014 | 68.63 | 68.99 | 68.25 | 68.50 | 611,467 | +0.40(+0.59%) |
Oct 02, 2014 | 66.86 | 68.22 | 66.86 | 68.10 | 627,664 | +0.96(+1.43%) |