Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 91.02 | 92.35 | 90.87 | 91.25 | 1,291,209 | +0.50(+0.55%) |
Oct 29, 2015 | 89.71 | 90.78 | 89.60 | 90.75 | 1,088,388 | -0.13(-0.15%) |
Oct 28, 2015 | 88.48 | 91.12 | 88.15 | 90.88 | 1,325,139 | +2.91(+3.31%) |
Oct 27, 2015 | 89.09 | 89.41 | 86.93 | 87.97 | 1,389,700 | -1.95(-2.17%) |
Oct 26, 2015 | 90.52 | 91.08 | 89.79 | 89.92 | 692,268 | -0.39(-0.44%) |
Oct 23, 2015 | 90.50 | 91.28 | 90.16 | 90.31 | 1,318,249 | +0.83(+0.92%) |
Oct 22, 2015 | 86.89 | 89.93 | 86.58 | 89.49 | 1,961,820 | +2.62(+3.01%) |
Oct 21, 2015 | 87.70 | 88.60 | 86.81 | 86.87 | 842,880 | -0.36(-0.41%) |
Oct 20, 2015 | 86.07 | 87.38 | 85.41 | 87.23 | 1,254,584 | +0.99(+1.15%) |
Oct 19, 2015 | 86.54 | 87.18 | 85.78 | 86.24 | 1,133,585 | -0.94(-1.07%) |
Oct 16, 2015 | 88.07 | 88.07 | 85.78 | 87.17 | 1,600,808 | -0.80(-0.91%) |
Oct 15, 2015 | 87.00 | 88.04 | 86.07 | 87.97 | 971,551 | +1.16(+1.34%) |
Oct 14, 2015 | 87.31 | 87.71 | 86.65 | 86.81 | 1,009,605 | -0.58(-0.66%) |
Oct 13, 2015 | 87.31 | 89.36 | 87.27 | 87.39 | 1,088,940 | -0.82(-0.93%) |
Oct 12, 2015 | 88.41 | 88.65 | 87.54 | 88.21 | 830,459 | -0.05(-0.06%) |
Oct 09, 2015 | 88.44 | 89.13 | 87.66 | 88.26 | 1,121,668 | +0.13(+0.15%) |
Oct 08, 2015 | 85.93 | 88.47 | 85.70 | 88.12 | 1,799,954 | +1.92(+2.23%) |
Oct 07, 2015 | 86.94 | 87.89 | 84.91 | 86.20 | 2,268,141 | -1.01(-1.16%) |
Oct 06, 2015 | 86.85 | 87.70 | 86.71 | 87.21 | 1,364,588 | +0.25(+0.29%) |
Oct 05, 2015 | 85.42 | 87.00 | 83.84 | 86.96 | 1,324,904 | +1.35(+1.58%) |
Oct 02, 2015 | 82.96 | 85.62 | 82.31 | 85.61 | 1,247,108 | +1.71(+2.04%) |
Oct 01, 2015 | 84.78 | 85.27 | 83.40 | 83.89 | 1,339,031 | -0.93(-1.09%) |
Sep 30, 2015 | 84.30 | 85.22 | 83.46 | 84.82 | 1,855,541 | +0.93(+1.11%) |
Sep 29, 2015 | 83.79 | 84.62 | 83.53 | 83.89 | 1,530,107 | +0.38(+0.46%) |
Sep 28, 2015 | 83.03 | 85.27 | 82.92 | 83.51 | 1,859,072 | -0.32(-0.38%) |
Sep 25, 2015 | 84.89 | 85.26 | 83.27 | 83.83 | 1,252,334 | -0.64(-0.76%) |
Sep 24, 2015 | 83.67 | 84.96 | 82.76 | 84.47 | 1,450,079 | -0.29(-0.35%) |
Sep 23, 2015 | 86.60 | 86.64 | 84.23 | 84.76 | 1,635,932 | -1.42(-1.65%) |
Sep 22, 2015 | 85.64 | 86.55 | 85.32 | 86.19 | 2,027,586 | -0.76(-0.87%) |
Sep 21, 2015 | 86.96 | 87.75 | 86.67 | 86.95 | 1,022,365 | +0.18(+0.21%) |
Sep 18, 2015 | 87.42 | 87.58 | 86.35 | 86.76 | 2,015,714 | -1.71(-1.94%) |
Sep 17, 2015 | 89.74 | 89.96 | 88.20 | 88.48 | 1,805,946 | -1.45(-1.62%) |
Sep 16, 2015 | 89.00 | 90.15 | 88.83 | 89.93 | 1,554,713 | +0.86(+0.97%) |
Sep 15, 2015 | 88.41 | 89.11 | 87.57 | 89.07 | 1,240,748 | +1.35(+1.53%) |
Sep 14, 2015 | 88.39 | 88.84 | 87.51 | 87.72 | 800,017 | -0.80(-0.91%) |
Sep 11, 2015 | 87.81 | 89.24 | 87.34 | 88.53 | 1,333,248 | +0.63(+0.71%) |
Sep 10, 2015 | 88.61 | 88.99 | 87.36 | 87.90 | 1,285,846 | -0.87(-0.98%) |
Sep 09, 2015 | 91.77 | 92.35 | 88.62 | 88.77 | 1,130,958 | -2.87(-3.13%) |
Sep 08, 2015 | 90.07 | 91.65 | 89.82 | 91.64 | 1,045,773 | +2.81(+3.16%) |
Sep 04, 2015 | 89.21 | 88.83 | 88.83 | 88.83 | 865,615 | -1.45(-1.60%) |
Sep 03, 2015 | 90.73 | 91.59 | 89.97 | 90.27 | 1,303,917 | -0.30(-0.33%) |
Sep 02, 2015 | 91.26 | 91.29 | 89.65 | 90.57 | 2,009,453 | +0.67(+0.74%) |
Sep 01, 2015 | 91.12 | 91.81 | 89.45 | 89.91 | 1,710,205 | -3.58(-3.83%) |
Aug 31, 2015 | 93.07 | 93.98 | 92.53 | 93.48 | 1,285,081 | +0.13(+0.14%) |
Aug 28, 2015 | 92.50 | 93.78 | 91.23 | 93.35 | 914,797 | +0.38(+0.40%) |
Aug 27, 2015 | 90.42 | 93.16 | 90.23 | 92.97 | 1,545,940 | +3.44(+3.85%) |
Aug 26, 2015 | 88.83 | 89.70 | 87.46 | 89.53 | 1,169,286 | +2.95(+3.41%) |
Aug 25, 2015 | 90.21 | 90.21 | 86.54 | 86.58 | 1,272,563 | -1.34(-1.52%) |
Aug 24, 2015 | 88.53 | 90.99 | 84.81 | 87.92 | 2,073,263 | -3.15(-3.46%) |
Aug 21, 2015 | 92.79 | 93.40 | 90.99 | 91.07 | 1,220,194 | -1.91(-2.06%) |
Aug 20, 2015 | 94.43 | 95.25 | 92.98 | 92.98 | 996,711 | -2.32(-2.44%) |
Aug 19, 2015 | 96.13 | 96.96 | 94.82 | 95.31 | 896,868 | -1.40(-1.44%) |
Aug 18, 2015 | 97.28 | 97.55 | 96.43 | 96.70 | 751,944 | -1.10(-1.13%) |
Aug 17, 2015 | 96.41 | 97.93 | 95.77 | 97.80 | 576,003 | +0.69(+0.71%) |
Aug 14, 2015 | 96.21 | 97.38 | 95.96 | 97.11 | 613,079 | +0.82(+0.85%) |
Aug 13, 2015 | 96.06 | 96.66 | 94.89 | 96.29 | 724,980 | +0.00(+0.00%) |
Aug 12, 2015 | 96.16 | 96.75 | 95.22 | 96.29 | 1,494,852 | -0.75(-0.77%) |
Aug 11, 2015 | 97.74 | 97.99 | 96.66 | 97.04 | 1,088,367 | -1.83(-1.85%) |
Aug 10, 2015 | 97.07 | 98.91 | 96.77 | 98.87 | 1,342,651 | +2.53(+2.62%) |
Aug 07, 2015 | 96.39 | 97.16 | 95.52 | 96.34 | 1,010,737 | -0.43(-0.45%) |
Aug 06, 2015 | 96.66 | 97.54 | 95.75 | 96.77 | 1,108,855 | +0.32(+0.34%) |
Aug 05, 2015 | 96.02 | 97.58 | 96.02 | 96.45 | 891,891 | +0.89(+0.93%) |
Aug 04, 2015 | 96.13 | 96.77 | 95.37 | 95.56 | 903,340 | -0.29(-0.30%) |
Aug 03, 2015 | 97.30 | 97.36 | 95.32 | 95.85 | 941,913 | -1.22(-1.26%) |
Jul 31, 2015 | 98.04 | 98.47 | 96.89 | 97.07 | 845,655 | -0.27(-0.27%) |
Jul 30, 2015 | 95.92 | 98.18 | 95.30 | 97.34 | 1,497,241 | +0.62(+0.64%) |
Jul 29, 2015 | 97.73 | 97.73 | 95.59 | 96.72 | 2,235,825 | -2.39(-2.41%) |
Jul 28, 2015 | 97.68 | 99.25 | 96.83 | 99.11 | 1,720,529 | +2.42(+2.50%) |
Jul 27, 2015 | 96.92 | 97.05 | 95.73 | 96.69 | 1,267,830 | -1.00(-1.02%) |
Jul 24, 2015 | 98.00 | 98.27 | 97.35 | 97.69 | 1,385,582 | -0.32(-0.32%) |
Jul 23, 2015 | 99.82 | 100.22 | 97.95 | 98.00 | 1,360,897 | -1.99(-2.00%) |
Jul 22, 2015 | 100.17 | 100.86 | 99.88 | 100.00 | 1,052,853 | -0.42(-0.42%) |
Jul 21, 2015 | 102.36 | 102.51 | 99.87 | 100.42 | 1,232,321 | -2.14(-2.08%) |
Jul 20, 2015 | 102.71 | 102.98 | 101.88 | 102.56 | 730,717 | -0.30(-0.29%) |
Jul 17, 2015 | 102.58 | 103.13 | 102.05 | 102.86 | 802,289 | +0.20(+0.19%) |
Jul 16, 2015 | 103.12 | 103.74 | 102.22 | 102.66 | 705,315 | +0.51(+0.50%) |
Jul 15, 2015 | 103.72 | 104.41 | 102.00 | 102.15 | 1,022,173 | -1.75(-1.69%) |
Jul 14, 2015 | 103.39 | 104.23 | 102.87 | 103.91 | 665,763 | +0.50(+0.48%) |
Jul 13, 2015 | 102.39 | 103.84 | 102.19 | 103.41 | 889,174 | +1.85(+1.83%) |
Jul 10, 2015 | 101.97 | 102.17 | 100.85 | 101.55 | 773,689 | +0.56(+0.56%) |
Jul 09, 2015 | 101.71 | 102.28 | 100.74 | 100.99 | 986,596 | +0.64(+0.64%) |
Jul 08, 2015 | 103.13 | 103.27 | 99.72 | 100.35 | 1,411,308 | -3.72(-3.58%) |
Jul 07, 2015 | 104.11 | 104.73 | 102.39 | 104.07 | 1,484,097 | -0.18(-0.18%) |
Jul 06, 2015 | 103.82 | 104.71 | 102.92 | 104.25 | 1,215,775 | -0.59(-0.56%) |
Jul 02, 2015 | 105.03 | 104.84 | 104.84 | 104.84 | 689,807 | -0.12(-0.11%) |
Jul 01, 2015 | 104.73 | 105.29 | 104.24 | 104.96 | 1,263,853 | +1.36(+1.31%) |
Jun 30, 2015 | 103.08 | 104.70 | 102.92 | 103.61 | 1,458,128 | +1.44(+1.41%) |
Jun 29, 2015 | 102.74 | 103.73 | 102.08 | 102.17 | 1,304,515 | -1.50(-1.45%) |
Jun 26, 2015 | 103.37 | 103.77 | 103.05 | 103.67 | 765,882 | +0.58(+0.56%) |
Jun 25, 2015 | 104.05 | 104.15 | 103.05 | 103.09 | 493,895 | -0.96(-0.92%) |
Jun 24, 2015 | 104.32 | 104.68 | 103.92 | 104.05 | 612,380 | -0.35(-0.33%) |
Jun 23, 2015 | 104.89 | 104.89 | 104.10 | 104.40 | 653,898 | -0.22(-0.21%) |
Jun 22, 2015 | 104.13 | 104.93 | 103.68 | 104.61 | 875,506 | +1.23(+1.19%) |
Jun 19, 2015 | 104.24 | 104.50 | 103.32 | 103.38 | 743,814 | -1.01(-0.97%) |
Jun 18, 2015 | 103.81 | 105.00 | 103.74 | 104.40 | 754,672 | +0.81(+0.79%) |
Jun 17, 2015 | 103.31 | 103.77 | 102.48 | 103.58 | 536,903 | +0.43(+0.42%) |
Jun 16, 2015 | 102.92 | 103.56 | 102.48 | 103.15 | 787,440 | +0.16(+0.15%) |
Jun 15, 2015 | 104.13 | 104.13 | 102.31 | 102.99 | 1,356,289 | -1.64(-1.57%) |
Jun 12, 2015 | 105.36 | 105.48 | 104.42 | 104.63 | 649,585 | -0.85(-0.80%) |
Jun 11, 2015 | 105.15 | 105.61 | 104.75 | 105.48 | 778,350 | +0.14(+0.13%) |
Jun 10, 2015 | 104.73 | 105.50 | 104.37 | 105.34 | 832,264 | +1.33(+1.28%) |
Jun 09, 2015 | 103.93 | 104.67 | 103.91 | 104.01 | 793,209 | +0.11(+0.10%) |
Jun 08, 2015 | 103.73 | 104.16 | 103.52 | 103.90 | 906,965 | -0.15(-0.14%) |
Jun 05, 2015 | 103.16 | 104.19 | 102.56 | 104.05 | 642,494 | +0.53(+0.51%) |
Jun 04, 2015 | 104.48 | 104.55 | 103.24 | 103.52 | 1,113,519 | -1.47(-1.40%) |
Jun 03, 2015 | 104.99 | 105.29 | 104.12 | 104.99 | 1,098,641 | +0.64(+0.61%) |
Jun 02, 2015 | 102.93 | 105.20 | 102.44 | 104.35 | 1,422,839 | +1.41(+1.37%) |
Jun 01, 2015 | 102.07 | 103.47 | 101.68 | 102.93 | 1,083,855 | +0.78(+0.76%) |
May 29, 2015 | 102.93 | 102.93 | 101.62 | 102.15 | 863,192 | -0.77(-0.75%) |
May 28, 2015 | 103.11 | 103.66 | 102.78 | 102.92 | 868,852 | -0.70(-0.67%) |
May 27, 2015 | 103.08 | 103.77 | 102.89 | 103.62 | 1,035,167 | +0.77(+0.74%) |
May 26, 2015 | 103.66 | 103.79 | 102.67 | 102.86 | 975,880 | -1.16(-1.11%) |
May 22, 2015 | 104.29 | 104.01 | 104.01 | 104.01 | 607,882 | -0.45(-0.43%) |
May 21, 2015 | 103.99 | 104.98 | 103.99 | 104.46 | 913,586 | +0.56(+0.54%) |
May 20, 2015 | 103.89 | 104.28 | 103.38 | 103.91 | 630,270 | -0.01(-0.01%) |
May 19, 2015 | 103.77 | 104.42 | 103.18 | 103.91 | 1,137,119 | -0.04(-0.04%) |
May 18, 2015 | 103.08 | 104.35 | 103.04 | 103.96 | 1,210,578 | +0.57(+0.56%) |
May 15, 2015 | 103.36 | 103.42 | 102.09 | 103.38 | 819,744 | -0.03(-0.03%) |
May 14, 2015 | 102.59 | 103.66 | 102.13 | 103.42 | 1,226,000 | +1.20(+1.17%) |
May 13, 2015 | 101.09 | 102.91 | 100.69 | 102.22 | 1,593,271 | +1.62(+1.61%) |
May 12, 2015 | 99.33 | 101.46 | 98.94 | 100.60 | 1,196,384 | +0.84(+0.84%) |
May 11, 2015 | 98.92 | 100.37 | 98.83 | 99.76 | 824,242 | +0.47(+0.47%) |
May 08, 2015 | 99.89 | 100.03 | 98.89 | 99.29 | 1,294,083 | +0.53(+0.54%) |
May 07, 2015 | 99.78 | 100.04 | 98.45 | 98.76 | 1,319,623 | -1.17(-1.17%) |
May 06, 2015 | 100.10 | 100.71 | 99.03 | 99.93 | 1,276,359 | +0.54(+0.54%) |
May 05, 2015 | 100.45 | 101.28 | 99.13 | 99.39 | 1,133,445 | -1.66(-1.64%) |
May 04, 2015 | 100.47 | 101.42 | 100.13 | 101.05 | 1,204,468 | +0.80(+0.80%) |
May 01, 2015 | 98.52 | 100.92 | 98.52 | 100.25 | 1,634,307 | +2.18(+2.23%) |
Apr 30, 2015 | 96.84 | 101.42 | 96.28 | 98.07 | 4,719,877 | +5.18(+5.58%) |
Apr 29, 2015 | 93.56 | 93.82 | 92.11 | 92.88 | 2,062,168 | -1.00(-1.07%) |
Apr 28, 2015 | 94.39 | 94.84 | 93.39 | 93.88 | 1,919,996 | -1.07(-1.13%) |
Apr 27, 2015 | 93.08 | 95.06 | 92.75 | 94.96 | 2,360,552 | +2.24(+2.42%) |
Apr 24, 2015 | 94.29 | 94.42 | 92.16 | 92.72 | 1,264,157 | -1.56(-1.66%) |
Apr 23, 2015 | 93.81 | 94.49 | 92.92 | 94.28 | 1,043,703 | +0.00(+0.00%) |
Apr 22, 2015 | 94.12 | 94.50 | 92.73 | 94.28 | 1,020,586 | +0.25(+0.26%) |
Apr 21, 2015 | 94.38 | 94.64 | 93.53 | 94.03 | 1,166,105 | -0.35(-0.37%) |
Apr 20, 2015 | 93.55 | 94.74 | 93.46 | 94.38 | 713,445 | +1.51(+1.63%) |
Apr 17, 2015 | 93.74 | 94.01 | 92.61 | 92.87 | 1,092,276 | -1.67(-1.77%) |
Apr 16, 2015 | 94.05 | 94.83 | 93.21 | 94.54 | 1,249,600 | +0.16(+0.17%) |
Apr 15, 2015 | 92.37 | 94.63 | 92.37 | 94.38 | 2,047,988 | +2.17(+2.35%) |
Apr 14, 2015 | 90.96 | 92.44 | 90.96 | 92.21 | 1,578,573 | +0.20(+0.22%) |
Apr 13, 2015 | 92.16 | 92.44 | 91.84 | 92.01 | 825,808 | -0.22(-0.24%) |
Apr 10, 2015 | 92.20 | 92.31 | 91.10 | 92.24 | 1,208,641 | -0.12(-0.13%) |
Apr 09, 2015 | 92.18 | 92.83 | 91.76 | 92.36 | 1,738,032 | +0.12(+0.13%) |
Apr 08, 2015 | 92.62 | 93.84 | 91.18 | 92.24 | 1,521,290 | -1.04(-1.12%) |
Apr 07, 2015 | 94.17 | 94.85 | 93.21 | 93.28 | 805,684 | -1.30(-1.37%) |
Apr 06, 2015 | 93.10 | 95.58 | 92.52 | 94.58 | 1,024,649 | +1.31(+1.40%) |
Apr 02, 2015 | 93.53 | 93.27 | 93.27 | 93.27 | 1,198,608 | -0.36(-0.38%) |
Apr 01, 2015 | 95.02 | 95.41 | 93.36 | 93.63 | 1,669,589 | -2.28(-2.38%) |
Mar 31, 2015 | 95.21 | 96.14 | 94.06 | 95.91 | 1,666,648 | +0.39(+0.41%) |
Mar 30, 2015 | 94.44 | 95.90 | 94.26 | 95.52 | 1,406,893 | +1.97(+2.10%) |
Mar 27, 2015 | 94.03 | 94.03 | 93.16 | 93.55 | 1,438,604 | -0.22(-0.23%) |
Mar 26, 2015 | 93.73 | 94.19 | 93.35 | 93.77 | 1,235,802 | -0.26(-0.27%) |
Mar 25, 2015 | 95.92 | 96.01 | 94.02 | 94.02 | 1,260,703 | -2.00(-2.08%) |
Mar 24, 2015 | 94.94 | 96.49 | 94.88 | 96.03 | 1,417,179 | +0.73(+0.76%) |
Mar 23, 2015 | 95.91 | 96.25 | 95.26 | 95.30 | 1,349,098 | -0.74(-0.77%) |
Mar 20, 2015 | 95.56 | 96.41 | 95.10 | 96.04 | 1,810,596 | +1.36(+1.44%) |
Mar 19, 2015 | 95.09 | 95.49 | 94.35 | 94.68 | 896,313 | -0.98(-1.03%) |
Mar 18, 2015 | 93.24 | 96.42 | 92.63 | 95.66 | 1,382,929 | +2.21(+2.36%) |
Mar 17, 2015 | 93.83 | 93.94 | 93.10 | 93.45 | 968,771 | -1.31(-1.38%) |
Mar 16, 2015 | 92.90 | 94.89 | 92.71 | 94.76 | 1,255,754 | +2.55(+2.76%) |
Mar 13, 2015 | 93.06 | 93.29 | 91.77 | 92.21 | 1,609,430 | -1.42(-1.52%) |
Mar 12, 2015 | 92.16 | 93.97 | 91.97 | 93.64 | 1,319,510 | +2.70(+2.96%) |
Mar 11, 2015 | 91.50 | 91.72 | 90.71 | 90.94 | 1,764,931 | -0.60(-0.65%) |
Mar 10, 2015 | 91.97 | 92.69 | 91.52 | 91.54 | 1,044,728 | -1.35(-1.45%) |
Mar 09, 2015 | 93.11 | 93.37 | 92.58 | 92.88 | 1,088,220 | -0.02(-0.03%) |
Mar 06, 2015 | 93.54 | 94.50 | 92.57 | 92.91 | 909,903 | -1.52(-1.61%) |
Mar 05, 2015 | 95.15 | 95.40 | 94.04 | 94.43 | 1,186,353 | -0.54(-0.57%) |
Mar 04, 2015 | 96.20 | 96.85 | 94.16 | 94.97 | 1,406,944 | -1.89(-1.95%) |
Mar 03, 2015 | 96.69 | 97.34 | 96.25 | 96.85 | 734,355 | -0.50(-0.51%) |
Mar 02, 2015 | 96.78 | 97.39 | 95.40 | 97.35 | 990,643 | +0.57(+0.59%) |
Feb 27, 2015 | 97.22 | 97.42 | 96.20 | 96.78 | 1,454,733 | -0.31(-0.32%) |
Feb 26, 2015 | 97.44 | 97.84 | 96.54 | 97.08 | 1,002,155 | -0.14(-0.14%) |
Feb 25, 2015 | 97.80 | 97.84 | 96.64 | 97.22 | 643,096 | -0.69(-0.71%) |
Feb 24, 2015 | 96.57 | 98.01 | 96.57 | 97.92 | 843,352 | +0.59(+0.60%) |
Feb 23, 2015 | 97.08 | 97.49 | 96.05 | 97.33 | 1,182,753 | -0.41(-0.41%) |
Feb 20, 2015 | 97.26 | 97.82 | 95.80 | 97.74 | 958,475 | +0.31(+0.31%) |
Feb 19, 2015 | 97.50 | 98.00 | 96.75 | 97.43 | 887,003 | -0.51(-0.52%) |
Feb 18, 2015 | 97.36 | 98.37 | 96.84 | 97.94 | 1,404,582 | +0.52(+0.53%) |
Feb 17, 2015 | 97.49 | 97.73 | 96.77 | 97.42 | 936,208 | -0.07(-0.07%) |
Feb 13, 2015 | 96.79 | 97.49 | 97.49 | 97.49 | 1,208,283 | +0.84(+0.87%) |
Feb 12, 2015 | 95.87 | 96.79 | 95.36 | 96.65 | 1,348,481 | +1.82(+1.92%) |
Feb 11, 2015 | 94.37 | 95.25 | 93.52 | 94.83 | 1,421,942 | +0.27(+0.29%) |
Feb 10, 2015 | 94.94 | 95.11 | 93.37 | 94.55 | 1,104,548 | -0.02(-0.03%) |
Feb 09, 2015 | 92.09 | 94.65 | 91.64 | 94.58 | 1,380,270 | +1.96(+2.11%) |
Feb 06, 2015 | 93.01 | 93.94 | 92.29 | 92.62 | 1,158,205 | -0.32(-0.35%) |
Feb 05, 2015 | 92.20 | 93.13 | 92.15 | 92.94 | 1,001,458 | +0.77(+0.84%) |
Feb 04, 2015 | 93.51 | 93.51 | 91.93 | 92.17 | 1,670,817 | -1.83(-1.95%) |
Feb 03, 2015 | 92.95 | 94.18 | 92.29 | 94.00 | 1,804,998 | +2.01(+2.18%) |
Feb 02, 2015 | 89.93 | 92.23 | 89.58 | 92.00 | 1,587,727 | +2.44(+2.73%) |
Jan 30, 2015 | 89.65 | 90.18 | 88.84 | 89.56 | 1,641,546 | -0.90(-1.00%) |
Jan 29, 2015 | 89.44 | 90.53 | 87.83 | 90.46 | 2,114,557 | +1.20(+1.34%) |
Jan 28, 2015 | 90.04 | 91.61 | 88.38 | 89.26 | 5,263,801 | +1.09(+1.23%) |
Jan 27, 2015 | 88.58 | 89.01 | 86.08 | 88.17 | 4,173,237 | -0.01(-0.01%) |
Jan 26, 2015 | 87.66 | 88.24 | 86.74 | 88.18 | 1,409,028 | +0.32(+0.36%) |
Jan 23, 2015 | 89.00 | 89.50 | 87.76 | 87.86 | 1,312,503 | -1.36(-1.53%) |
Jan 22, 2015 | 88.97 | 89.64 | 87.54 | 89.23 | 2,200,303 | +1.75(+2.00%) |
Jan 21, 2015 | 86.31 | 87.55 | 86.31 | 87.48 | 832,567 | +0.77(+0.89%) |
Jan 20, 2015 | 86.65 | 87.16 | 85.69 | 86.70 | 1,374,156 | +0.62(+0.73%) |
Jan 16, 2015 | 85.91 | 86.14 | 84.12 | 86.08 | 1,693,598 | -0.09(-0.10%) |
Jan 15, 2015 | 86.23 | 87.41 | 85.76 | 86.17 | 1,557,883 | -0.06(-0.07%) |
Jan 14, 2015 | 84.69 | 86.35 | 84.36 | 86.23 | 2,188,106 | +0.32(+0.37%) |
Jan 13, 2015 | 87.52 | 88.05 | 84.90 | 85.91 | 1,110,220 | -1.25(-1.43%) |
Jan 12, 2015 | 88.17 | 88.21 | 86.61 | 87.15 | 812,094 | -1.24(-1.40%) |
Jan 09, 2015 | 90.42 | 90.42 | 87.33 | 88.40 | 1,365,796 | -1.55(-1.72%) |
Jan 08, 2015 | 88.26 | 89.96 | 88.12 | 89.94 | 1,030,609 | +2.57(+2.95%) |
Jan 07, 2015 | 88.13 | 88.43 | 87.09 | 87.37 | 1,510,666 | +0.15(+0.17%) |
Jan 06, 2015 | 88.18 | 88.61 | 86.24 | 87.22 | 1,293,498 | -1.01(-1.15%) |
Jan 05, 2015 | 90.16 | 90.39 | 88.04 | 88.23 | 1,628,887 | -3.07(-3.36%) |
Jan 02, 2015 | 92.03 | 92.56 | 90.40 | 91.30 | 867,023 | -0.13(-0.14%) |
Dec 31, 2014 | 92.62 | 91.43 | 91.43 | 91.43 | 751,141 | -0.95(-1.02%) |
Dec 30, 2014 | 93.12 | 93.12 | 92.14 | 92.38 | 588,844 | -0.61(-0.65%) |
Dec 29, 2014 | 92.74 | 93.38 | 92.24 | 92.98 | 488,920 | +0.07(+0.07%) |
Dec 26, 2014 | 92.91 | 93.48 | 92.80 | 92.92 | 397,570 | +0.07(+0.07%) |
Dec 24, 2014 | 93.35 | 92.85 | 92.85 | 92.85 | 390,286 | -0.30(-0.32%) |
Dec 23, 2014 | 92.87 | 93.78 | 92.52 | 93.15 | 754,750 | +0.74(+0.80%) |
Dec 22, 2014 | 92.09 | 92.54 | 91.25 | 92.41 | 948,655 | +0.49(+0.54%) |
Dec 19, 2014 | 92.16 | 92.61 | 91.41 | 91.92 | 2,793,594 | +0.29(+0.31%) |
Dec 18, 2014 | 90.19 | 91.65 | 89.88 | 91.63 | 1,929,240 | +2.89(+3.25%) |
Dec 17, 2014 | 86.30 | 88.93 | 85.73 | 88.74 | 2,418,513 | +2.55(+2.96%) |
Dec 16, 2014 | 85.26 | 87.53 | 84.77 | 86.19 | 2,793,370 | +1.19(+1.40%) |
Dec 15, 2014 | 86.86 | 87.31 | 84.81 | 85.00 | 1,607,165 | -1.17(-1.35%) |
Dec 12, 2014 | 86.81 | 87.86 | 86.14 | 86.17 | 2,165,434 | -1.72(-1.96%) |
Dec 11, 2014 | 88.28 | 89.05 | 87.62 | 87.89 | 1,733,224 | +0.02(+0.02%) |
Dec 10, 2014 | 90.85 | 91.15 | 87.66 | 87.87 | 1,662,319 | -3.45(-3.77%) |
Dec 09, 2014 | 90.29 | 91.41 | 89.78 | 91.32 | 1,261,371 | -0.49(-0.54%) |
Dec 08, 2014 | 93.68 | 93.88 | 91.58 | 91.81 | 1,317,417 | -2.16(-2.30%) |
Dec 05, 2014 | 94.18 | 95.03 | 93.35 | 93.97 | 1,877,343 | -1.65(-1.73%) |
Dec 04, 2014 | 96.75 | 97.05 | 95.29 | 95.62 | 1,201,825 | -1.34(-1.38%) |
Dec 03, 2014 | 95.55 | 97.28 | 95.55 | 96.96 | 1,694,844 | +1.84(+1.94%) |
Dec 02, 2014 | 92.29 | 96.10 | 92.01 | 95.12 | 2,687,442 | +3.35(+3.65%) |
Dec 01, 2014 | 93.10 | 93.48 | 91.41 | 91.78 | 2,379,469 | -3.12(-3.28%) |
Nov 28, 2014 | 93.53 | 95.47 | 92.19 | 94.89 | 2,655,546 | +0.62(+0.66%) |
Nov 26, 2014 | 94.70 | 94.27 | 94.27 | 94.27 | 570,896 | -0.13(-0.14%) |
Nov 25, 2014 | 94.35 | 94.90 | 93.77 | 94.40 | 1,093,941 | +0.45(+0.48%) |
Nov 24, 2014 | 94.04 | 94.29 | 93.58 | 93.95 | 927,490 | +0.51(+0.55%) |
Nov 21, 2014 | 91.87 | 94.66 | 91.87 | 93.44 | 1,648,167 | +2.70(+2.97%) |
Nov 20, 2014 | 89.90 | 91.13 | 89.75 | 90.74 | 908,930 | +0.14(+0.15%) |
Nov 19, 2014 | 90.80 | 91.18 | 90.26 | 90.60 | 682,317 | -0.58(-0.63%) |
Nov 18, 2014 | 90.74 | 91.63 | 90.61 | 91.18 | 1,070,822 | +0.58(+0.64%) |
Nov 17, 2014 | 90.03 | 91.18 | 89.87 | 90.59 | 820,953 | +0.05(+0.05%) |
Nov 14, 2014 | 88.96 | 90.66 | 88.55 | 90.54 | 1,168,462 | +1.61(+1.81%) |
Nov 13, 2014 | 91.14 | 91.96 | 88.18 | 88.93 | 2,272,364 | -2.98(-3.25%) |
Nov 12, 2014 | 93.40 | 95.95 | 91.78 | 91.92 | 1,940,048 | -0.34(-0.37%) |
Nov 11, 2014 | 92.07 | 92.32 | 91.56 | 92.26 | 919,206 | +0.09(+0.10%) |
Nov 10, 2014 | 91.82 | 92.41 | 91.76 | 92.17 | 766,813 | +0.38(+0.41%) |
Nov 07, 2014 | 91.59 | 91.83 | 90.84 | 91.79 | 1,037,911 | +0.43(+0.47%) |
Nov 06, 2014 | 90.22 | 91.77 | 90.17 | 91.37 | 1,060,157 | +1.26(+1.40%) |
Nov 05, 2014 | 90.13 | 90.81 | 89.41 | 90.11 | 1,152,955 | +0.80(+0.90%) |
Nov 04, 2014 | 90.52 | 90.57 | 89.07 | 89.31 | 1,148,975 | -1.30(-1.43%) |