Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 89.80 | 91.11 | 89.56 | 90.13 | 1,190,308 | +0.83(+0.93%) |
Nov 27, 2015 | 89.19 | 89.91 | 88.95 | 89.30 | 364,540 | -0.04(-0.05%) |
Nov 25, 2015 | 89.37 | 89.35 | 89.35 | 89.35 | 795,435 | +0.14(+0.15%) |
Nov 24, 2015 | 88.49 | 89.59 | 88.33 | 89.21 | 1,099,625 | +0.27(+0.30%) |
Nov 23, 2015 | 89.16 | 90.10 | 88.66 | 88.94 | 1,169,056 | -0.39(-0.43%) |
Nov 20, 2015 | 89.78 | 90.63 | 89.12 | 89.33 | 1,147,467 | +0.02(+0.02%) |
Nov 19, 2015 | 88.28 | 89.59 | 87.83 | 89.31 | 1,092,120 | +1.00(+1.13%) |
Nov 18, 2015 | 87.41 | 88.42 | 87.20 | 88.31 | 1,031,645 | +1.45(+1.67%) |
Nov 17, 2015 | 87.80 | 88.35 | 86.81 | 86.87 | 1,063,870 | -0.89(-1.01%) |
Nov 16, 2015 | 85.97 | 87.82 | 85.72 | 87.75 | 825,339 | +1.77(+2.05%) |
Nov 13, 2015 | 85.52 | 86.96 | 84.95 | 85.99 | 1,633,450 | +0.47(+0.54%) |
Nov 12, 2015 | 87.28 | 87.76 | 85.38 | 85.52 | 2,062,760 | -2.81(-3.18%) |
Nov 11, 2015 | 88.44 | 88.56 | 87.58 | 88.33 | 1,279,830 | +0.32(+0.36%) |
Nov 10, 2015 | 88.12 | 88.71 | 87.20 | 88.01 | 1,164,760 | -0.34(-0.39%) |
Nov 09, 2015 | 90.09 | 90.56 | 88.05 | 88.36 | 1,479,099 | -1.95(-2.16%) |
Nov 06, 2015 | 90.46 | 90.96 | 89.05 | 90.31 | 1,359,874 | -0.59(-0.65%) |
Nov 05, 2015 | 90.47 | 91.17 | 89.10 | 90.90 | 1,247,613 | +0.33(+0.37%) |
Nov 04, 2015 | 91.85 | 92.45 | 90.43 | 90.57 | 1,685,666 | -1.14(-1.24%) |
Nov 03, 2015 | 91.12 | 92.31 | 90.58 | 91.71 | 1,307,041 | +0.28(+0.31%) |
Nov 02, 2015 | 89.53 | 91.75 | 89.12 | 91.43 | 1,399,859 | +1.80(+2.01%) |
Oct 30, 2015 | 89.66 | 90.42 | 89.17 | 89.63 | 1,425,479 | +0.16(+0.18%) |
Oct 29, 2015 | 87.87 | 89.55 | 87.60 | 89.47 | 1,632,308 | +1.31(+1.49%) |
Oct 28, 2015 | 87.26 | 89.03 | 85.07 | 88.16 | 1,556,105 | +1.28(+1.47%) |
Oct 27, 2015 | 86.06 | 86.96 | 84.83 | 86.88 | 1,683,450 | -0.26(-0.29%) |
Oct 26, 2015 | 88.01 | 88.46 | 86.57 | 87.14 | 1,806,617 | -1.10(-1.24%) |
Oct 23, 2015 | 86.90 | 88.29 | 86.56 | 88.23 | 3,377,631 | +1.97(+2.28%) |
Oct 22, 2015 | 83.40 | 87.76 | 83.40 | 86.26 | 5,853,776 | -0.84(-0.96%) |
Oct 21, 2015 | 87.75 | 89.57 | 86.85 | 87.10 | 2,323,542 | -0.33(-0.38%) |
Oct 20, 2015 | 85.08 | 88.05 | 84.21 | 87.44 | 2,752,373 | +1.79(+2.09%) |
Oct 19, 2015 | 85.77 | 85.92 | 85.02 | 85.65 | 1,270,650 | -0.49(-0.57%) |
Oct 16, 2015 | 87.35 | 87.40 | 85.27 | 86.14 | 1,910,276 | -1.50(-1.71%) |
Oct 15, 2015 | 87.87 | 87.87 | 85.52 | 87.63 | 1,957,504 | +0.06(+0.07%) |
Oct 14, 2015 | 88.36 | 88.96 | 86.64 | 87.57 | 1,694,692 | -1.08(-1.22%) |
Oct 13, 2015 | 90.40 | 90.62 | 88.42 | 88.65 | 1,966,939 | -2.37(-2.61%) |
Oct 12, 2015 | 90.83 | 91.20 | 90.38 | 91.02 | 1,220,110 | +0.40(+0.44%) |
Oct 09, 2015 | 92.20 | 92.28 | 90.56 | 90.62 | 1,692,656 | -0.81(-0.89%) |
Oct 08, 2015 | 88.65 | 92.33 | 88.52 | 91.44 | 1,752,565 | +2.37(+2.66%) |
Oct 07, 2015 | 88.42 | 91.02 | 87.75 | 89.06 | 1,664,053 | +1.34(+1.52%) |
Oct 06, 2015 | 87.27 | 88.70 | 86.87 | 87.73 | 1,242,344 | +0.30(+0.34%) |
Oct 05, 2015 | 84.06 | 87.71 | 84.06 | 87.43 | 1,854,017 | +3.42(+4.07%) |
Oct 02, 2015 | 81.03 | 84.02 | 80.02 | 84.01 | 1,883,105 | +1.79(+2.18%) |
Oct 01, 2015 | 82.99 | 84.37 | 81.52 | 82.22 | 1,761,884 | -1.07(-1.28%) |
Sep 30, 2015 | 83.77 | 84.07 | 81.41 | 83.29 | 1,782,220 | +0.68(+0.83%) |
Sep 29, 2015 | 81.61 | 83.24 | 81.02 | 82.61 | 1,751,328 | +1.40(+1.72%) |
Sep 28, 2015 | 82.07 | 82.52 | 81.14 | 81.21 | 1,592,584 | -1.58(-1.91%) |
Sep 25, 2015 | 84.54 | 84.55 | 82.53 | 82.80 | 1,981,258 | -1.02(-1.22%) |
Sep 24, 2015 | 84.48 | 84.50 | 81.27 | 83.82 | 2,937,126 | -2.29(-2.66%) |
Sep 23, 2015 | 87.30 | 87.58 | 86.03 | 86.11 | 2,109,715 | -0.97(-1.11%) |
Sep 22, 2015 | 86.54 | 87.51 | 85.97 | 87.08 | 2,005,103 | -0.65(-0.74%) |
Sep 21, 2015 | 87.69 | 88.51 | 87.18 | 87.73 | 1,555,312 | +0.46(+0.53%) |
Sep 18, 2015 | 90.01 | 90.01 | 87.06 | 87.27 | 3,091,159 | -4.06(-4.44%) |
Sep 17, 2015 | 93.03 | 93.32 | 91.02 | 91.32 | 1,685,482 | -1.86(-1.99%) |
Sep 16, 2015 | 92.46 | 93.39 | 92.10 | 93.18 | 1,522,751 | +0.58(+0.63%) |
Sep 15, 2015 | 90.16 | 92.82 | 89.96 | 92.60 | 1,697,200 | +2.77(+3.08%) |
Sep 14, 2015 | 90.72 | 90.72 | 89.36 | 89.83 | 1,304,738 | -1.12(-1.23%) |
Sep 11, 2015 | 89.77 | 91.04 | 89.51 | 90.96 | 1,339,456 | +0.94(+1.05%) |
Sep 10, 2015 | 90.13 | 90.76 | 89.45 | 90.01 | 1,049,686 | -0.27(-0.30%) |
Sep 09, 2015 | 92.50 | 92.57 | 90.10 | 90.29 | 1,264,673 | -1.32(-1.44%) |
Sep 08, 2015 | 90.64 | 91.70 | 90.12 | 91.61 | 1,137,314 | +2.75(+3.09%) |
Sep 04, 2015 | 88.78 | 88.86 | 88.86 | 88.86 | 1,230,995 | -1.27(-1.41%) |
Sep 03, 2015 | 91.06 | 91.95 | 89.90 | 90.13 | 2,137,543 | -1.10(-1.20%) |
Sep 02, 2015 | 91.69 | 91.69 | 90.05 | 91.22 | 2,046,278 | +0.75(+0.83%) |
Sep 01, 2015 | 90.01 | 91.56 | 89.89 | 90.47 | 3,235,361 | -1.69(-1.84%) |
Aug 31, 2015 | 91.24 | 92.75 | 90.65 | 92.16 | 1,782,313 | +0.58(+0.64%) |
Aug 28, 2015 | 91.29 | 92.48 | 90.80 | 91.58 | 1,961,104 | -0.20(-0.21%) |
Aug 27, 2015 | 89.40 | 91.79 | 88.73 | 91.78 | 2,687,028 | +3.54(+4.01%) |
Aug 26, 2015 | 86.44 | 88.28 | 85.87 | 88.24 | 3,720,618 | +2.82(+3.30%) |
Aug 25, 2015 | 89.56 | 92.04 | 85.39 | 85.43 | 3,120,279 | -1.90(-2.17%) |
Aug 24, 2015 | 85.89 | 90.56 | 84.85 | 87.32 | 3,165,598 | -2.86(-3.17%) |
Aug 21, 2015 | 91.07 | 92.23 | 90.11 | 90.18 | 2,866,728 | -1.83(-1.99%) |
Aug 20, 2015 | 93.83 | 94.49 | 91.97 | 92.01 | 1,920,029 | -2.67(-2.82%) |
Aug 19, 2015 | 95.37 | 95.41 | 94.09 | 94.68 | 1,147,537 | -1.23(-1.29%) |
Aug 18, 2015 | 95.82 | 96.46 | 95.37 | 95.91 | 1,115,673 | +0.12(+0.12%) |
Aug 17, 2015 | 96.13 | 96.19 | 94.87 | 95.80 | 1,422,872 | -0.90(-0.93%) |
Aug 14, 2015 | 96.45 | 97.60 | 96.18 | 96.70 | 1,183,991 | +0.33(+0.34%) |
Aug 13, 2015 | 95.98 | 96.94 | 95.29 | 96.37 | 1,497,653 | +0.04(+0.04%) |
Aug 12, 2015 | 95.00 | 96.70 | 94.32 | 96.32 | 2,236,072 | +0.54(+0.57%) |
Aug 11, 2015 | 96.66 | 96.79 | 95.53 | 95.78 | 2,255,637 | -1.87(-1.92%) |
Aug 10, 2015 | 95.50 | 97.82 | 95.40 | 97.65 | 2,639,274 | +3.05(+3.23%) |
Aug 07, 2015 | 94.44 | 95.62 | 94.10 | 94.60 | 2,170,891 | +0.15(+0.16%) |
Aug 06, 2015 | 94.37 | 95.49 | 93.91 | 94.44 | 3,661,700 | +0.19(+0.20%) |
Aug 05, 2015 | 92.02 | 95.34 | 92.02 | 94.26 | 6,003,867 | +2.47(+2.69%) |
Aug 04, 2015 | 94.60 | 96.00 | 91.47 | 91.79 | 9,956,912 | -3.84(-4.01%) |
Aug 03, 2015 | 95.91 | 95.98 | 94.66 | 95.63 | 2,337,251 | -0.29(-0.30%) |
Jul 31, 2015 | 96.27 | 96.54 | 95.75 | 95.91 | 1,840,279 | +0.14(+0.15%) |
Jul 30, 2015 | 94.68 | 95.97 | 94.37 | 95.77 | 1,264,377 | +0.72(+0.76%) |
Jul 29, 2015 | 93.36 | 95.34 | 93.01 | 95.05 | 1,940,743 | +1.68(+1.80%) |
Jul 28, 2015 | 93.29 | 93.58 | 93.01 | 93.36 | 2,256,321 | +0.50(+0.54%) |
Jul 27, 2015 | 92.87 | 93.27 | 92.53 | 92.86 | 1,163,894 | -0.74(-0.79%) |
Jul 24, 2015 | 94.40 | 94.40 | 93.28 | 93.60 | 1,315,629 | -0.76(-0.80%) |
Jul 23, 2015 | 94.70 | 95.70 | 94.17 | 94.36 | 1,295,399 | -0.49(-0.52%) |
Jul 22, 2015 | 95.11 | 95.57 | 94.70 | 94.85 | 1,139,020 | -0.48(-0.51%) |
Jul 21, 2015 | 96.20 | 96.21 | 95.10 | 95.34 | 1,986,631 | -1.30(-1.35%) |
Jul 20, 2015 | 96.26 | 96.82 | 95.85 | 96.64 | 639,444 | +0.34(+0.35%) |
Jul 17, 2015 | 97.05 | 97.34 | 96.03 | 96.30 | 757,713 | -0.76(-0.78%) |
Jul 16, 2015 | 96.50 | 97.49 | 96.50 | 97.05 | 816,275 | +0.89(+0.93%) |
Jul 15, 2015 | 97.33 | 97.42 | 95.89 | 96.16 | 1,048,970 | -1.34(-1.38%) |
Jul 14, 2015 | 96.67 | 97.74 | 96.16 | 97.51 | 1,244,823 | +0.62(+0.64%) |
Jul 13, 2015 | 96.82 | 97.36 | 96.64 | 96.88 | 1,674,004 | +0.55(+0.57%) |
Jul 10, 2015 | 96.77 | 96.98 | 95.40 | 96.33 | 1,399,150 | +0.20(+0.20%) |
Jul 09, 2015 | 97.41 | 97.41 | 96.08 | 96.14 | 1,260,045 | +0.22(+0.23%) |
Jul 08, 2015 | 97.73 | 98.00 | 95.46 | 95.91 | 1,937,294 | -2.47(-2.51%) |
Jul 07, 2015 | 97.85 | 98.67 | 96.44 | 98.38 | 1,795,818 | +0.29(+0.29%) |
Jul 06, 2015 | 98.08 | 99.12 | 97.63 | 98.09 | 850,388 | -0.85(-0.86%) |
Jul 02, 2015 | 100.01 | 98.94 | 98.94 | 98.94 | 1,018,474 | -0.71(-0.72%) |
Jul 01, 2015 | 99.59 | 99.80 | 99.10 | 99.66 | 1,297,803 | +0.70(+0.70%) |
Jun 30, 2015 | 99.48 | 100.06 | 98.76 | 98.96 | 1,641,178 | +0.55(+0.56%) |
Jun 29, 2015 | 99.21 | 99.69 | 98.38 | 98.41 | 2,379,567 | -2.12(-2.11%) |
Jun 26, 2015 | 100.58 | 100.70 | 100.08 | 100.53 | 1,074,787 | -0.06(-0.06%) |
Jun 25, 2015 | 101.61 | 101.78 | 100.42 | 100.58 | 1,164,875 | -1.11(-1.09%) |
Jun 24, 2015 | 100.95 | 101.81 | 100.84 | 101.69 | 1,138,322 | +0.60(+0.59%) |
Jun 23, 2015 | 101.24 | 101.65 | 100.70 | 101.09 | 1,105,930 | -0.25(-0.24%) |
Jun 22, 2015 | 101.21 | 101.61 | 100.94 | 101.34 | 753,007 | +0.52(+0.51%) |
Jun 19, 2015 | 100.99 | 101.21 | 100.55 | 100.82 | 1,862,888 | -0.27(-0.27%) |
Jun 18, 2015 | 101.10 | 101.62 | 100.56 | 101.09 | 1,219,082 | +0.41(+0.41%) |
Jun 17, 2015 | 100.73 | 100.99 | 100.04 | 100.69 | 1,299,050 | +0.25(+0.25%) |
Jun 16, 2015 | 100.58 | 100.83 | 99.84 | 100.43 | 1,220,236 | -0.12(-0.12%) |
Jun 15, 2015 | 100.30 | 100.91 | 99.87 | 100.55 | 1,552,839 | -0.83(-0.81%) |
Jun 12, 2015 | 101.86 | 102.23 | 101.01 | 101.38 | 1,166,225 | -0.88(-0.87%) |
Jun 11, 2015 | 102.58 | 102.90 | 102.00 | 102.26 | 1,020,715 | +0.00(+0.00%) |
Jun 10, 2015 | 102.02 | 102.38 | 101.18 | 102.26 | 1,509,309 | +0.89(+0.88%) |
Jun 09, 2015 | 101.16 | 102.18 | 100.99 | 101.37 | 1,088,570 | +0.20(+0.20%) |
Jun 08, 2015 | 101.59 | 101.62 | 100.91 | 101.16 | 1,239,450 | -0.72(-0.71%) |
Jun 05, 2015 | 101.50 | 102.00 | 100.87 | 101.89 | 1,009,722 | +0.20(+0.20%) |
Jun 04, 2015 | 102.68 | 103.08 | 101.51 | 101.68 | 1,585,577 | -1.46(-1.42%) |
Jun 03, 2015 | 103.04 | 103.90 | 102.52 | 103.14 | 1,210,671 | +0.51(+0.50%) |
Jun 02, 2015 | 102.22 | 103.60 | 101.67 | 102.64 | 1,404,387 | +0.16(+0.16%) |
Jun 01, 2015 | 102.69 | 102.86 | 101.66 | 102.47 | 1,471,157 | +0.03(+0.02%) |
May 29, 2015 | 103.86 | 103.86 | 101.99 | 102.45 | 2,588,808 | -1.57(-1.50%) |
May 28, 2015 | 104.86 | 104.99 | 103.15 | 104.01 | 1,356,014 | -0.92(-0.88%) |
May 27, 2015 | 104.29 | 105.06 | 103.57 | 104.93 | 1,138,297 | +0.61(+0.59%) |
May 26, 2015 | 105.84 | 105.91 | 104.08 | 104.32 | 1,207,310 | -1.80(-1.69%) |
May 22, 2015 | 106.48 | 106.11 | 106.11 | 106.11 | 1,103,111 | -0.35(-0.33%) |
May 21, 2015 | 104.45 | 106.62 | 104.42 | 106.46 | 2,489,686 | +2.08(+1.99%) |
May 20, 2015 | 103.90 | 104.68 | 103.46 | 104.39 | 1,073,110 | +0.51(+0.49%) |
May 19, 2015 | 104.31 | 104.52 | 103.01 | 103.88 | 974,200 | -0.51(-0.49%) |
May 18, 2015 | 103.85 | 104.57 | 102.85 | 104.39 | 1,215,099 | +0.32(+0.31%) |
May 15, 2015 | 105.89 | 106.12 | 103.47 | 104.06 | 1,336,353 | -1.92(-1.81%) |
May 14, 2015 | 105.79 | 106.11 | 105.22 | 105.99 | 1,027,315 | +1.21(+1.15%) |
May 13, 2015 | 103.68 | 105.31 | 103.49 | 104.78 | 1,304,259 | +1.32(+1.27%) |
May 12, 2015 | 103.57 | 103.83 | 102.82 | 103.46 | 1,017,507 | -0.57(-0.55%) |
May 11, 2015 | 103.67 | 104.63 | 103.58 | 104.03 | 1,199,196 | +0.68(+0.66%) |
May 08, 2015 | 104.13 | 104.62 | 103.12 | 103.35 | 1,515,074 | +0.45(+0.44%) |
May 07, 2015 | 102.95 | 103.32 | 102.37 | 102.90 | 1,208,162 | -0.08(-0.08%) |
May 06, 2015 | 103.49 | 103.72 | 102.39 | 102.98 | 1,795,119 | -0.45(-0.44%) |
May 05, 2015 | 103.23 | 105.03 | 102.92 | 103.44 | 3,325,941 | +0.50(+0.49%) |
May 04, 2015 | 102.37 | 103.24 | 102.11 | 102.94 | 1,475,849 | +0.79(+0.77%) |
May 01, 2015 | 101.63 | 102.73 | 101.09 | 102.15 | 1,546,554 | +1.13(+1.12%) |
Apr 30, 2015 | 100.69 | 101.28 | 100.24 | 101.01 | 2,046,141 | -0.27(-0.27%) |
Apr 29, 2015 | 99.88 | 102.28 | 99.04 | 101.28 | 2,656,840 | -0.51(-0.50%) |
Apr 28, 2015 | 100.71 | 102.22 | 99.04 | 101.79 | 4,949,797 | -3.90(-3.69%) |
Apr 27, 2015 | 103.87 | 105.77 | 103.73 | 105.69 | 2,059,090 | +2.03(+1.96%) |
Apr 24, 2015 | 104.16 | 104.31 | 103.20 | 103.66 | 988,218 | -0.80(-0.76%) |
Apr 23, 2015 | 104.57 | 105.09 | 103.59 | 104.46 | 1,378,856 | -0.03(-0.03%) |
Apr 22, 2015 | 103.38 | 104.58 | 102.56 | 104.49 | 1,722,219 | +1.13(+1.09%) |
Apr 21, 2015 | 103.92 | 104.18 | 102.79 | 103.37 | 1,158,417 | -0.58(-0.56%) |
Apr 20, 2015 | 103.59 | 104.46 | 103.29 | 103.95 | 1,537,016 | +1.15(+1.12%) |
Apr 17, 2015 | 103.45 | 103.45 | 102.68 | 102.80 | 2,183,368 | -1.57(-1.50%) |
Apr 16, 2015 | 104.00 | 104.68 | 103.49 | 104.37 | 1,712,287 | -0.15(-0.15%) |
Apr 15, 2015 | 102.86 | 104.81 | 102.86 | 104.52 | 1,312,421 | +1.96(+1.91%) |
Apr 14, 2015 | 101.93 | 102.87 | 101.35 | 102.56 | 1,057,738 | +0.58(+0.56%) |
Apr 13, 2015 | 101.98 | 102.50 | 101.36 | 101.98 | 740,025 | -0.03(-0.02%) |
Apr 10, 2015 | 101.47 | 102.26 | 100.55 | 102.00 | 936,975 | +0.64(+0.63%) |
Apr 09, 2015 | 101.17 | 101.69 | 99.96 | 101.36 | 1,130,364 | +0.05(+0.05%) |
Apr 08, 2015 | 100.91 | 101.56 | 99.97 | 101.31 | 1,533,908 | -0.19(-0.19%) |
Apr 07, 2015 | 102.59 | 102.83 | 101.39 | 101.50 | 1,056,212 | -1.29(-1.25%) |
Apr 06, 2015 | 99.47 | 103.71 | 99.40 | 102.79 | 1,706,026 | +2.93(+2.93%) |
Apr 02, 2015 | 100.12 | 99.86 | 99.86 | 99.86 | 1,246,367 | -0.35(-0.35%) |
Apr 01, 2015 | 100.23 | 101.14 | 98.94 | 100.21 | 1,260,284 | -0.31(-0.31%) |
Mar 31, 2015 | 100.45 | 100.83 | 99.44 | 100.52 | 1,345,632 | -0.45(-0.44%) |
Mar 30, 2015 | 100.79 | 101.33 | 100.29 | 100.97 | 1,189,673 | +0.98(+0.98%) |
Mar 27, 2015 | 99.88 | 100.06 | 98.97 | 99.99 | 860,163 | +0.67(+0.67%) |
Mar 26, 2015 | 98.48 | 99.69 | 98.11 | 99.32 | 1,544,237 | +0.31(+0.32%) |
Mar 25, 2015 | 101.51 | 101.93 | 98.94 | 99.01 | 1,853,733 | -2.15(-2.12%) |
Mar 24, 2015 | 100.80 | 101.60 | 100.08 | 101.16 | 1,207,286 | +0.42(+0.41%) |
Mar 23, 2015 | 102.28 | 102.28 | 100.49 | 100.74 | 1,512,053 | -0.97(-0.95%) |
Mar 20, 2015 | 101.34 | 102.40 | 100.85 | 101.71 | 3,001,552 | +0.52(+0.51%) |
Mar 19, 2015 | 102.21 | 102.34 | 100.57 | 101.19 | 1,068,540 | -1.75(-1.70%) |
Mar 18, 2015 | 100.57 | 103.12 | 99.42 | 102.94 | 1,971,359 | +1.87(+1.85%) |
Mar 17, 2015 | 100.71 | 101.15 | 99.83 | 101.07 | 1,346,439 | -0.52(-0.51%) |
Mar 16, 2015 | 100.07 | 101.67 | 99.86 | 101.59 | 1,264,044 | +1.96(+1.97%) |
Mar 13, 2015 | 99.87 | 99.87 | 98.91 | 99.63 | 1,483,847 | -0.58(-0.58%) |
Mar 12, 2015 | 100.09 | 100.40 | 98.92 | 100.21 | 1,603,392 | +0.65(+0.65%) |
Mar 11, 2015 | 99.26 | 99.74 | 98.05 | 99.56 | 1,969,570 | +0.67(+0.68%) |
Mar 10, 2015 | 98.98 | 99.54 | 98.34 | 98.89 | 1,223,894 | -1.32(-1.32%) |
Mar 09, 2015 | 99.99 | 100.34 | 99.45 | 100.21 | 2,158,715 | +0.12(+0.12%) |
Mar 06, 2015 | 102.19 | 102.58 | 99.80 | 100.09 | 2,442,289 | -3.34(-3.23%) |
Mar 05, 2015 | 102.99 | 103.44 | 102.11 | 103.44 | 1,304,097 | +0.63(+0.61%) |
Mar 04, 2015 | 103.74 | 104.41 | 102.10 | 102.81 | 1,560,626 | -1.60(-1.53%) |
Mar 03, 2015 | 105.51 | 106.58 | 104.08 | 104.41 | 1,001,177 | -0.34(-0.32%) |
Mar 02, 2015 | 103.83 | 105.14 | 102.92 | 104.75 | 1,451,888 | +0.91(+0.88%) |
Feb 27, 2015 | 104.03 | 104.48 | 102.46 | 103.83 | 1,553,813 | -0.44(-0.42%) |
Feb 26, 2015 | 104.34 | 104.86 | 103.71 | 104.27 | 1,200,010 | -0.19(-0.19%) |
Feb 25, 2015 | 104.22 | 104.91 | 103.66 | 104.47 | 880,582 | -0.08(-0.07%) |
Feb 24, 2015 | 103.87 | 104.84 | 103.79 | 104.54 | 1,537,594 | +0.33(+0.32%) |
Feb 23, 2015 | 104.42 | 104.67 | 103.44 | 104.21 | 806,406 | -0.47(-0.45%) |
Feb 20, 2015 | 103.99 | 104.75 | 103.17 | 104.68 | 1,092,686 | +0.37(+0.36%) |
Feb 19, 2015 | 103.30 | 104.42 | 103.08 | 104.31 | 1,072,535 | +0.34(+0.33%) |
Feb 18, 2015 | 104.18 | 104.69 | 103.39 | 103.97 | 1,022,080 | -0.30(-0.28%) |
Feb 17, 2015 | 104.92 | 105.20 | 103.54 | 104.26 | 918,554 | -0.73(-0.69%) |
Feb 13, 2015 | 103.35 | 104.99 | 104.99 | 104.99 | 1,568,121 | +1.89(+1.83%) |
Feb 12, 2015 | 102.57 | 103.41 | 102.17 | 103.11 | 1,265,057 | +1.24(+1.21%) |
Feb 11, 2015 | 102.57 | 102.72 | 100.71 | 101.87 | 1,653,836 | -0.80(-0.78%) |
Feb 10, 2015 | 102.86 | 102.93 | 101.51 | 102.67 | 1,537,646 | +0.40(+0.39%) |
Feb 09, 2015 | 101.68 | 102.83 | 101.33 | 102.27 | 1,499,071 | +0.22(+0.22%) |
Feb 06, 2015 | 101.61 | 102.56 | 101.45 | 102.05 | 1,864,596 | +0.74(+0.74%) |
Feb 05, 2015 | 101.02 | 102.03 | 100.38 | 101.30 | 1,000,178 | +0.51(+0.51%) |
Feb 04, 2015 | 101.66 | 101.90 | 100.29 | 100.79 | 1,300,547 | -1.29(-1.26%) |
Feb 03, 2015 | 101.47 | 102.20 | 101.16 | 102.08 | 1,300,025 | +1.36(+1.35%) |
Feb 02, 2015 | 98.88 | 100.74 | 97.91 | 100.72 | 1,925,259 | +2.68(+2.73%) |
Jan 30, 2015 | 98.93 | 98.93 | 97.88 | 98.04 | 1,564,131 | -1.80(-1.80%) |
Jan 29, 2015 | 98.68 | 99.91 | 97.70 | 99.85 | 1,396,958 | +1.29(+1.31%) |
Jan 28, 2015 | 102.10 | 102.10 | 98.03 | 98.56 | 3,512,565 | -3.60(-3.53%) |
Jan 27, 2015 | 103.11 | 104.05 | 100.32 | 102.16 | 3,770,305 | -1.19(-1.15%) |
Jan 26, 2015 | 102.90 | 103.46 | 101.82 | 103.35 | 2,626,958 | +0.66(+0.65%) |
Jan 23, 2015 | 103.25 | 103.91 | 102.58 | 102.68 | 1,528,377 | -0.86(-0.83%) |
Jan 22, 2015 | 103.30 | 103.83 | 102.06 | 103.54 | 2,194,844 | +0.74(+0.72%) |
Jan 21, 2015 | 101.60 | 103.05 | 101.17 | 102.80 | 1,341,560 | +0.83(+0.82%) |
Jan 20, 2015 | 101.21 | 102.41 | 100.34 | 101.97 | 1,449,846 | +0.94(+0.93%) |
Jan 16, 2015 | 100.81 | 101.15 | 99.24 | 101.02 | 2,633,012 | +0.06(+0.06%) |
Jan 15, 2015 | 103.02 | 103.84 | 100.92 | 100.97 | 1,636,974 | -2.05(-1.99%) |
Jan 14, 2015 | 102.84 | 103.54 | 101.92 | 103.02 | 1,725,677 | -1.52(-1.45%) |
Jan 13, 2015 | 106.83 | 108.00 | 103.09 | 104.53 | 1,879,680 | -1.36(-1.29%) |
Jan 12, 2015 | 105.96 | 106.75 | 105.13 | 105.90 | 3,312,019 | -0.05(-0.05%) |
Jan 09, 2015 | 106.96 | 106.96 | 105.17 | 105.95 | 2,458,172 | -0.67(-0.62%) |
Jan 08, 2015 | 105.08 | 106.63 | 104.38 | 106.61 | 1,391,057 | +3.27(+3.16%) |
Jan 07, 2015 | 103.55 | 104.38 | 102.87 | 103.35 | 1,555,042 | +0.80(+0.78%) |
Jan 06, 2015 | 104.05 | 104.85 | 102.03 | 102.55 | 2,091,883 | -1.52(-1.46%) |
Jan 05, 2015 | 105.21 | 106.26 | 103.72 | 104.07 | 1,937,976 | -4.66(-4.29%) |
Jan 02, 2015 | 108.80 | 109.06 | 107.30 | 108.74 | 940,126 | +0.18(+0.16%) |
Dec 31, 2014 | 110.16 | 108.56 | 108.56 | 108.56 | 1,269,794 | -1.15(-1.05%) |
Dec 30, 2014 | 109.76 | 110.36 | 109.33 | 109.71 | 1,038,852 | -0.42(-0.38%) |
Dec 29, 2014 | 109.71 | 110.66 | 109.45 | 110.13 | 753,769 | +0.02(+0.02%) |
Dec 26, 2014 | 110.42 | 111.19 | 110.07 | 110.11 | 429,564 | -0.05(-0.05%) |
Dec 24, 2014 | 110.47 | 110.16 | 110.16 | 110.16 | 593,441 | -0.18(-0.16%) |
Dec 23, 2014 | 109.49 | 111.08 | 109.38 | 110.33 | 844,490 | +1.18(+1.08%) |
Dec 22, 2014 | 108.40 | 109.32 | 107.85 | 109.16 | 974,164 | +1.17(+1.08%) |
Dec 19, 2014 | 106.94 | 108.52 | 106.50 | 107.99 | 2,209,738 | +1.35(+1.26%) |
Dec 18, 2014 | 105.89 | 106.65 | 104.09 | 106.64 | 2,442,423 | +2.66(+2.56%) |
Dec 17, 2014 | 102.03 | 104.27 | 101.48 | 103.98 | 2,594,831 | +1.83(+1.80%) |
Dec 16, 2014 | 102.26 | 104.24 | 102.14 | 102.14 | 1,875,998 | -0.50(-0.48%) |
Dec 15, 2014 | 104.25 | 104.70 | 102.19 | 102.64 | 1,522,809 | -0.98(-0.94%) |
Dec 12, 2014 | 104.91 | 105.96 | 103.60 | 103.62 | 1,259,411 | -2.53(-2.38%) |
Dec 11, 2014 | 105.66 | 107.56 | 105.53 | 106.14 | 1,195,122 | +0.72(+0.68%) |
Dec 10, 2014 | 107.55 | 107.69 | 105.21 | 105.43 | 1,260,490 | -2.79(-2.58%) |
Dec 09, 2014 | 106.38 | 108.31 | 106.08 | 108.21 | 1,104,064 | +0.70(+0.65%) |
Dec 08, 2014 | 109.36 | 109.92 | 107.03 | 107.52 | 1,328,757 | -1.89(-1.72%) |
Dec 05, 2014 | 109.36 | 110.21 | 109.00 | 109.40 | 1,154,311 | +0.15(+0.14%) |
Dec 04, 2014 | 109.91 | 110.28 | 109.23 | 109.25 | 1,418,821 | -1.45(-1.31%) |
Dec 03, 2014 | 108.76 | 110.94 | 108.74 | 110.70 | 1,149,706 | +2.39(+2.21%) |
Dec 02, 2014 | 106.45 | 108.66 | 106.45 | 108.31 | 1,271,133 | +0.83(+0.78%) |