Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 105.84 | 106.63 | 105.08 | 106.29 | 505,420 | +0.54(+0.51%) |
Feb 26, 2016 | 108.35 | 108.43 | 105.69 | 105.75 | 249,795 | -2.18(-2.02%) |
Feb 25, 2016 | 106.85 | 108.00 | 106.16 | 107.93 | 188,861 | +1.43(+1.34%) |
Feb 24, 2016 | 104.59 | 106.67 | 103.30 | 106.50 | 262,436 | +0.87(+0.82%) |
Feb 23, 2016 | 105.38 | 106.16 | 104.83 | 105.64 | 237,082 | -0.07(-0.06%) |
Feb 22, 2016 | 107.55 | 108.04 | 105.40 | 105.70 | 262,360 | -0.86(-0.81%) |
Feb 19, 2016 | 103.93 | 107.02 | 103.93 | 106.56 | 260,735 | +2.56(+2.46%) |
Feb 18, 2016 | 104.32 | 105.85 | 103.08 | 104.00 | 241,909 | -0.46(-0.44%) |
Feb 17, 2016 | 104.08 | 105.09 | 102.96 | 104.46 | 354,924 | +1.07(+1.03%) |
Feb 16, 2016 | 101.66 | 104.28 | 100.94 | 103.39 | 261,284 | +3.08(+3.07%) |
Feb 12, 2016 | 98.88 | 100.31 | 100.31 | 100.31 | 257,830 | +2.55(+2.60%) |
Feb 11, 2016 | 96.85 | 98.35 | 96.36 | 97.77 | 288,541 | -0.60(-0.61%) |
Feb 10, 2016 | 97.78 | 100.01 | 97.19 | 98.37 | 228,721 | +1.27(+1.31%) |
Feb 09, 2016 | 96.39 | 98.41 | 96.27 | 97.10 | 282,583 | -0.51(-0.52%) |
Feb 08, 2016 | 96.30 | 98.08 | 95.83 | 97.61 | 425,790 | +0.17(+0.17%) |
Feb 05, 2016 | 99.33 | 99.33 | 96.27 | 97.44 | 325,765 | -2.54(-2.54%) |
Feb 04, 2016 | 99.93 | 100.41 | 98.46 | 99.99 | 268,255 | +0.08(+0.08%) |
Feb 03, 2016 | 102.75 | 103.01 | 98.33 | 99.91 | 259,675 | -1.82(-1.79%) |
Feb 02, 2016 | 103.02 | 103.64 | 101.07 | 101.73 | 201,965 | -2.15(-2.07%) |
Feb 01, 2016 | 103.30 | 104.55 | 102.93 | 103.88 | 235,014 | -0.40(-0.38%) |
Jan 29, 2016 | 100.38 | 104.28 | 99.39 | 104.28 | 353,795 | +4.18(+4.18%) |
Jan 28, 2016 | 102.05 | 102.29 | 99.22 | 100.10 | 233,056 | -0.83(-0.83%) |
Jan 27, 2016 | 103.81 | 104.08 | 100.61 | 100.94 | 243,403 | -3.03(-2.91%) |
Jan 26, 2016 | 103.07 | 104.88 | 102.47 | 103.97 | 284,107 | +1.20(+1.17%) |
Jan 25, 2016 | 103.86 | 104.43 | 102.40 | 102.77 | 202,366 | -1.15(-1.11%) |
Jan 22, 2016 | 104.08 | 104.24 | 102.55 | 103.92 | 341,621 | +1.05(+1.02%) |
Jan 21, 2016 | 101.17 | 104.10 | 100.13 | 102.86 | 412,178 | +1.67(+1.65%) |
Jan 20, 2016 | 101.00 | 102.23 | 97.63 | 101.20 | 406,930 | -0.54(-0.53%) |
Jan 19, 2016 | 100.48 | 102.64 | 99.80 | 101.74 | 504,672 | +2.52(+2.54%) |
Jan 15, 2016 | 99.47 | 99.22 | 99.22 | 99.22 | 397,473 | -2.37(-2.33%) |
Jan 14, 2016 | 99.36 | 103.18 | 99.15 | 101.59 | 758,255 | +3.90(+3.99%) |
Jan 13, 2016 | 101.59 | 102.05 | 97.15 | 97.69 | 344,883 | -3.90(-3.84%) |
Jan 12, 2016 | 103.60 | 104.44 | 100.75 | 101.59 | 412,060 | -1.44(-1.39%) |
Jan 11, 2016 | 100.75 | 103.28 | 100.75 | 103.02 | 465,107 | +2.42(+2.40%) |
Jan 08, 2016 | 102.01 | 103.15 | 100.39 | 100.61 | 276,724 | -1.18(-1.16%) |
Jan 07, 2016 | 103.12 | 104.23 | 101.56 | 101.78 | 276,021 | -3.29(-3.14%) |
Jan 06, 2016 | 103.79 | 105.99 | 103.64 | 105.08 | 327,125 | +0.02(+0.02%) |
Jan 05, 2016 | 103.99 | 105.23 | 103.45 | 105.06 | 325,423 | +1.48(+1.43%) |
Jan 04, 2016 | 105.68 | 105.68 | 102.79 | 103.58 | 422,125 | -3.20(-3.00%) |
Dec 31, 2015 | 108.53 | 106.78 | 106.78 | 106.78 | 183,513 | -1.89(-1.74%) |
Dec 30, 2015 | 108.84 | 110.00 | 108.47 | 108.66 | 202,592 | -0.05(-0.05%) |
Dec 29, 2015 | 107.14 | 109.42 | 107.14 | 108.71 | 279,782 | +1.81(+1.69%) |
Dec 28, 2015 | 106.15 | 107.19 | 105.60 | 106.90 | 139,801 | +0.13(+0.12%) |
Dec 24, 2015 | 107.79 | 106.77 | 106.77 | 106.77 | 88,460 | -0.87(-0.81%) |
Dec 23, 2015 | 104.42 | 109.05 | 104.42 | 107.64 | 646,184 | +3.70(+3.56%) |
Dec 22, 2015 | 103.89 | 104.52 | 103.33 | 103.94 | 398,658 | +0.12(+0.12%) |
Dec 21, 2015 | 104.18 | 104.59 | 103.35 | 103.81 | 574,153 | +0.14(+0.14%) |
Dec 18, 2015 | 105.57 | 106.36 | 103.53 | 103.67 | 839,615 | -2.61(-2.45%) |
Dec 17, 2015 | 110.45 | 110.90 | 106.19 | 106.28 | 382,253 | -4.11(-3.72%) |
Dec 16, 2015 | 108.45 | 110.76 | 108.10 | 110.39 | 402,901 | +2.69(+2.50%) |
Dec 15, 2015 | 105.93 | 108.26 | 105.01 | 107.70 | 439,554 | +2.31(+2.19%) |
Dec 14, 2015 | 105.84 | 106.80 | 104.96 | 105.39 | 437,481 | -0.59(-0.56%) |
Dec 11, 2015 | 105.48 | 106.86 | 105.39 | 105.98 | 417,832 | -0.64(-0.60%) |
Dec 10, 2015 | 106.06 | 106.63 | 105.29 | 106.62 | 340,883 | +0.91(+0.86%) |
Dec 09, 2015 | 105.97 | 107.74 | 105.30 | 105.72 | 423,881 | -0.74(-0.69%) |
Dec 08, 2015 | 104.21 | 106.72 | 103.42 | 106.45 | 447,082 | +2.21(+2.12%) |
Dec 07, 2015 | 104.20 | 107.49 | 103.19 | 104.25 | 670,988 | +2.97(+2.93%) |
Dec 04, 2015 | 102.38 | 103.69 | 100.83 | 101.28 | 479,702 | -0.60(-0.59%) |
Dec 03, 2015 | 102.87 | 103.79 | 101.47 | 101.87 | 712,793 | -0.70(-0.68%) |
Dec 02, 2015 | 99.14 | 102.89 | 98.20 | 102.57 | 550,394 | +3.64(+3.68%) |
Dec 01, 2015 | 100.44 | 100.82 | 98.20 | 98.93 | 508,604 | -1.18(-1.18%) |
Nov 30, 2015 | 101.09 | 101.19 | 98.80 | 100.11 | 352,253 | -0.27(-0.26%) |
Nov 27, 2015 | 99.94 | 100.82 | 99.85 | 100.38 | 117,368 | +0.26(+0.26%) |
Nov 25, 2015 | 98.18 | 100.12 | 100.12 | 100.12 | 184,430 | +2.04(+2.08%) |
Nov 24, 2015 | 98.00 | 98.25 | 96.47 | 98.08 | 262,767 | -0.42(-0.43%) |
Nov 23, 2015 | 97.12 | 98.89 | 96.28 | 98.50 | 159,116 | +1.38(+1.42%) |
Nov 20, 2015 | 96.29 | 97.23 | 95.94 | 97.12 | 291,801 | +1.46(+1.53%) |
Nov 19, 2015 | 95.89 | 96.28 | 95.36 | 95.66 | 212,349 | -0.01(-0.01%) |
Nov 18, 2015 | 95.65 | 96.47 | 94.83 | 95.67 | 249,263 | -0.01(-0.01%) |
Nov 17, 2015 | 96.03 | 96.64 | 95.35 | 95.68 | 217,883 | +0.30(+0.31%) |
Nov 16, 2015 | 95.09 | 95.57 | 93.60 | 95.38 | 254,243 | -0.01(-0.01%) |
Nov 13, 2015 | 94.78 | 95.85 | 94.30 | 95.39 | 276,576 | +0.61(+0.64%) |
Nov 12, 2015 | 95.77 | 95.88 | 94.59 | 94.78 | 209,315 | -1.24(-1.29%) |
Nov 11, 2015 | 96.87 | 97.73 | 95.63 | 96.02 | 165,639 | -0.48(-0.50%) |
Nov 10, 2015 | 95.08 | 96.63 | 94.84 | 96.50 | 284,013 | +1.45(+1.53%) |
Nov 09, 2015 | 95.95 | 95.95 | 94.69 | 95.05 | 121,143 | -1.36(-1.41%) |
Nov 06, 2015 | 96.20 | 96.94 | 95.59 | 96.41 | 109,327 | +0.05(+0.05%) |
Nov 05, 2015 | 96.12 | 96.55 | 94.83 | 96.36 | 123,689 | +0.08(+0.09%) |
Nov 04, 2015 | 96.08 | 97.22 | 95.64 | 96.28 | 217,544 | +1.02(+1.07%) |
Nov 03, 2015 | 95.47 | 96.05 | 94.55 | 95.26 | 152,929 | -0.46(-0.48%) |
Nov 02, 2015 | 94.99 | 96.11 | 94.19 | 95.71 | 134,077 | +0.94(+0.99%) |
Oct 30, 2015 | 95.37 | 95.86 | 94.53 | 94.78 | 159,103 | -0.81(-0.84%) |
Oct 29, 2015 | 95.55 | 96.73 | 94.63 | 95.58 | 190,392 | -0.34(-0.35%) |
Oct 28, 2015 | 94.24 | 95.96 | 93.53 | 95.92 | 227,319 | +2.00(+2.13%) |
Oct 27, 2015 | 94.31 | 94.73 | 93.31 | 93.92 | 357,972 | -0.56(-0.60%) |
Oct 26, 2015 | 92.81 | 94.62 | 92.59 | 94.48 | 237,888 | +1.68(+1.81%) |
Oct 23, 2015 | 92.27 | 92.91 | 91.63 | 92.81 | 177,828 | +1.23(+1.34%) |
Oct 22, 2015 | 91.13 | 91.79 | 90.69 | 91.58 | 184,627 | +0.94(+1.03%) |
Oct 21, 2015 | 91.05 | 91.29 | 89.64 | 90.64 | 317,982 | -0.29(-0.32%) |
Oct 20, 2015 | 90.82 | 91.21 | 90.25 | 90.93 | 201,940 | +0.25(+0.27%) |
Oct 19, 2015 | 90.10 | 91.03 | 89.88 | 90.68 | 208,820 | +0.29(+0.32%) |
Oct 16, 2015 | 90.43 | 90.83 | 89.48 | 90.39 | 275,357 | -0.07(-0.08%) |
Oct 15, 2015 | 90.05 | 90.68 | 88.57 | 90.47 | 365,088 | +0.86(+0.95%) |
Oct 14, 2015 | 90.64 | 90.82 | 89.27 | 89.61 | 227,882 | -0.92(-1.02%) |
Oct 13, 2015 | 90.28 | 91.71 | 89.73 | 90.53 | 281,410 | -0.27(-0.29%) |
Oct 12, 2015 | 88.76 | 90.97 | 88.49 | 90.80 | 220,206 | +1.34(+1.49%) |
Oct 09, 2015 | 88.64 | 89.66 | 88.45 | 89.46 | 225,551 | +1.10(+1.25%) |
Oct 08, 2015 | 86.47 | 88.49 | 86.29 | 88.36 | 275,324 | +1.83(+2.12%) |
Oct 07, 2015 | 86.53 | 87.05 | 85.65 | 86.52 | 332,194 | +0.45(+0.52%) |
Oct 06, 2015 | 87.23 | 87.71 | 85.47 | 86.07 | 229,586 | -1.29(-1.47%) |
Oct 05, 2015 | 86.74 | 87.58 | 86.48 | 87.36 | 229,207 | +1.02(+1.19%) |
Oct 02, 2015 | 85.52 | 86.34 | 84.70 | 86.34 | 315,076 | +0.32(+0.37%) |
Oct 01, 2015 | 86.38 | 87.01 | 85.23 | 86.02 | 623,312 | -0.36(-0.42%) |
Sep 30, 2015 | 84.14 | 86.59 | 83.87 | 86.38 | 785,715 | +2.82(+3.38%) |
Sep 29, 2015 | 85.73 | 86.32 | 82.93 | 83.56 | 682,382 | -1.48(-1.74%) |
Sep 28, 2015 | 89.05 | 90.51 | 84.99 | 85.03 | 762,732 | -3.61(-4.07%) |
Sep 25, 2015 | 87.66 | 90.35 | 87.58 | 88.64 | 446,005 | +1.62(+1.86%) |
Sep 24, 2015 | 87.06 | 87.55 | 86.16 | 87.02 | 216,385 | -0.42(-0.48%) |
Sep 23, 2015 | 87.58 | 87.76 | 86.87 | 87.44 | 208,717 | +0.17(+0.20%) |
Sep 22, 2015 | 88.57 | 88.74 | 87.06 | 87.27 | 238,242 | -1.96(-2.19%) |
Sep 21, 2015 | 88.20 | 89.57 | 87.69 | 89.23 | 397,499 | +1.76(+2.01%) |
Sep 18, 2015 | 87.83 | 88.63 | 87.20 | 87.47 | 277,633 | -1.35(-1.52%) |
Sep 17, 2015 | 88.90 | 89.53 | 88.42 | 88.82 | 334,691 | -0.05(-0.06%) |
Sep 16, 2015 | 88.27 | 89.09 | 87.97 | 88.87 | 254,542 | +0.87(+0.99%) |
Sep 15, 2015 | 88.99 | 88.99 | 87.46 | 88.00 | 324,488 | -0.78(-0.87%) |
Sep 14, 2015 | 89.70 | 90.08 | 88.71 | 88.77 | 165,597 | -0.62(-0.69%) |
Sep 11, 2015 | 88.05 | 89.74 | 88.05 | 89.39 | 203,633 | +0.89(+1.01%) |
Sep 10, 2015 | 87.76 | 88.92 | 86.93 | 88.50 | 103,315 | +0.23(+0.26%) |
Sep 09, 2015 | 89.86 | 90.88 | 88.04 | 88.27 | 164,550 | -0.66(-0.74%) |
Sep 08, 2015 | 88.51 | 89.12 | 87.65 | 88.93 | 186,762 | +1.59(+1.82%) |
Sep 04, 2015 | 86.87 | 87.34 | 87.34 | 87.34 | 109,068 | -0.43(-0.49%) |
Sep 03, 2015 | 87.71 | 89.33 | 87.50 | 87.76 | 206,062 | +0.03(+0.04%) |
Sep 02, 2015 | 86.71 | 87.90 | 86.31 | 87.73 | 242,520 | +1.50(+1.74%) |
Sep 01, 2015 | 87.99 | 88.57 | 85.68 | 86.23 | 444,382 | -2.81(-3.16%) |
Aug 31, 2015 | 88.77 | 89.79 | 88.38 | 89.04 | 185,173 | -0.66(-0.74%) |
Aug 28, 2015 | 88.63 | 89.98 | 88.50 | 89.70 | 209,933 | +0.77(+0.86%) |
Aug 27, 2015 | 88.76 | 89.45 | 88.00 | 88.94 | 267,223 | +0.59(+0.66%) |
Aug 26, 2015 | 87.89 | 88.86 | 86.41 | 88.35 | 335,003 | +1.98(+2.29%) |
Aug 25, 2015 | 89.12 | 89.33 | 86.14 | 86.37 | 388,254 | -0.36(-0.42%) |
Aug 24, 2015 | 87.41 | 90.77 | 85.77 | 86.73 | 325,679 | -2.73(-3.05%) |
Aug 21, 2015 | 88.51 | 90.91 | 88.51 | 89.46 | 426,016 | -0.71(-0.79%) |
Aug 20, 2015 | 90.44 | 90.92 | 89.83 | 90.17 | 217,875 | -0.68(-0.75%) |
Aug 19, 2015 | 90.50 | 91.59 | 90.00 | 90.86 | 141,021 | +0.05(+0.05%) |
Aug 18, 2015 | 91.44 | 91.80 | 90.33 | 90.81 | 104,939 | -0.65(-0.71%) |
Aug 17, 2015 | 89.69 | 91.70 | 89.15 | 91.46 | 118,932 | +1.39(+1.54%) |
Aug 14, 2015 | 89.22 | 90.17 | 88.56 | 90.08 | 144,998 | +0.80(+0.90%) |
Aug 13, 2015 | 89.02 | 90.29 | 88.23 | 89.27 | 91,125 | +0.26(+0.29%) |
Aug 12, 2015 | 90.44 | 90.77 | 88.22 | 89.02 | 226,151 | -2.18(-2.39%) |
Aug 11, 2015 | 90.38 | 91.62 | 90.15 | 91.20 | 156,414 | +0.35(+0.38%) |
Aug 10, 2015 | 90.60 | 91.11 | 90.26 | 90.85 | 125,155 | +0.61(+0.68%) |
Aug 07, 2015 | 90.36 | 90.45 | 89.29 | 90.24 | 129,893 | +0.03(+0.04%) |
Aug 06, 2015 | 90.92 | 90.95 | 89.56 | 90.21 | 188,331 | -0.50(-0.55%) |
Aug 05, 2015 | 90.03 | 91.16 | 89.82 | 90.70 | 165,293 | +0.73(+0.81%) |
Aug 04, 2015 | 89.64 | 90.27 | 89.28 | 89.98 | 107,318 | +0.47(+0.53%) |
Aug 03, 2015 | 90.50 | 91.33 | 88.98 | 89.51 | 134,020 | -1.01(-1.11%) |
Jul 31, 2015 | 89.27 | 90.81 | 89.12 | 90.51 | 156,846 | +1.46(+1.64%) |
Jul 30, 2015 | 88.43 | 89.30 | 87.71 | 89.05 | 211,872 | +0.60(+0.68%) |
Jul 29, 2015 | 88.66 | 89.18 | 88.13 | 88.45 | 178,377 | -0.19(-0.21%) |
Jul 28, 2015 | 89.19 | 89.23 | 87.87 | 88.64 | 273,812 | +0.08(+0.09%) |
Jul 27, 2015 | 89.31 | 89.80 | 88.28 | 88.56 | 191,991 | -0.84(-0.94%) |
Jul 24, 2015 | 90.38 | 90.73 | 89.33 | 89.40 | 181,558 | -1.30(-1.44%) |
Jul 23, 2015 | 91.26 | 92.28 | 90.30 | 90.70 | 193,799 | -0.12(-0.13%) |
Jul 22, 2015 | 89.96 | 90.83 | 89.84 | 90.82 | 157,758 | +0.82(+0.91%) |
Jul 21, 2015 | 90.76 | 91.14 | 89.97 | 90.00 | 146,985 | -0.73(-0.80%) |
Jul 20, 2015 | 90.74 | 91.40 | 90.35 | 90.73 | 119,050 | +0.19(+0.21%) |
Jul 17, 2015 | 92.17 | 92.70 | 90.41 | 90.54 | 151,519 | -1.45(-1.58%) |
Jul 16, 2015 | 91.63 | 92.53 | 91.12 | 91.99 | 222,506 | +0.83(+0.91%) |
Jul 15, 2015 | 91.91 | 92.50 | 91.13 | 91.16 | 199,815 | -0.68(-0.74%) |
Jul 14, 2015 | 91.66 | 92.25 | 91.07 | 91.84 | 176,458 | +0.33(+0.36%) |
Jul 13, 2015 | 91.38 | 92.02 | 90.59 | 91.51 | 196,864 | +0.92(+1.02%) |
Jul 10, 2015 | 90.45 | 90.99 | 89.23 | 90.59 | 272,210 | +0.87(+0.98%) |
Jul 09, 2015 | 90.92 | 91.35 | 89.70 | 89.71 | 261,295 | -0.42(-0.47%) |
Jul 08, 2015 | 89.83 | 90.93 | 89.26 | 90.13 | 193,152 | -0.54(-0.59%) |
Jul 07, 2015 | 91.12 | 91.12 | 89.69 | 90.67 | 236,656 | -0.19(-0.21%) |
Jul 06, 2015 | 89.52 | 90.98 | 88.74 | 90.86 | 261,241 | +0.73(+0.81%) |
Jul 02, 2015 | 91.59 | 90.13 | 90.13 | 90.13 | 170,026 | -1.28(-1.40%) |
Jul 01, 2015 | 90.76 | 91.82 | 90.45 | 91.41 | 345,095 | +1.30(+1.45%) |
Jun 30, 2015 | 89.40 | 90.41 | 88.94 | 90.11 | 329,918 | +1.21(+1.36%) |
Jun 29, 2015 | 89.53 | 90.44 | 88.39 | 88.90 | 398,013 | -1.30(-1.44%) |
Jun 26, 2015 | 90.12 | 91.12 | 89.71 | 90.19 | 448,047 | +0.22(+0.25%) |
Jun 25, 2015 | 89.79 | 90.23 | 89.42 | 89.97 | 199,972 | +0.37(+0.41%) |
Jun 24, 2015 | 90.11 | 90.19 | 89.21 | 89.60 | 309,103 | -0.59(-0.65%) |
Jun 23, 2015 | 90.30 | 90.66 | 89.16 | 90.18 | 292,410 | +0.25(+0.28%) |
Jun 22, 2015 | 89.42 | 90.45 | 88.77 | 89.93 | 312,469 | +1.04(+1.17%) |
Jun 19, 2015 | 88.61 | 89.43 | 87.87 | 88.89 | 447,374 | +0.62(+0.70%) |
Jun 18, 2015 | 86.91 | 88.50 | 86.91 | 88.28 | 258,543 | +1.64(+1.89%) |
Jun 17, 2015 | 86.66 | 86.97 | 85.64 | 86.63 | 193,652 | +0.20(+0.23%) |
Jun 16, 2015 | 86.50 | 87.25 | 86.22 | 86.44 | 141,882 | -0.36(-0.42%) |
Jun 15, 2015 | 86.55 | 86.96 | 86.17 | 86.80 | 265,559 | -0.08(-0.09%) |
Jun 12, 2015 | 86.66 | 87.65 | 86.48 | 86.88 | 183,736 | +0.02(+0.02%) |
Jun 11, 2015 | 86.19 | 87.10 | 86.11 | 86.86 | 184,106 | +0.71(+0.82%) |
Jun 10, 2015 | 85.16 | 86.36 | 84.63 | 86.16 | 201,253 | +1.46(+1.72%) |
Jun 09, 2015 | 87.17 | 87.17 | 84.13 | 84.70 | 432,459 | -2.53(-2.90%) |
Jun 08, 2015 | 84.60 | 87.71 | 84.19 | 87.23 | 486,860 | +0.00(+0.00%) |
Jun 05, 2015 | 86.50 | 87.25 | 85.65 | 87.23 | 240,869 | +1.08(+1.26%) |
Jun 04, 2015 | 86.21 | 87.04 | 85.77 | 86.14 | 122,312 | -0.43(-0.50%) |
Jun 03, 2015 | 86.68 | 87.02 | 86.31 | 86.58 | 189,843 | +0.08(+0.09%) |
Jun 02, 2015 | 85.84 | 86.82 | 84.96 | 86.50 | 452,861 | +0.70(+0.81%) |
Jun 01, 2015 | 85.81 | 85.99 | 84.56 | 85.80 | 156,896 | +0.68(+0.80%) |
May 29, 2015 | 85.46 | 85.63 | 84.54 | 85.12 | 191,169 | -0.71(-0.83%) |
May 28, 2015 | 86.15 | 86.16 | 84.71 | 85.83 | 222,849 | -0.73(-0.84%) |
May 27, 2015 | 85.33 | 86.99 | 84.87 | 86.56 | 124,268 | +1.22(+1.43%) |
May 26, 2015 | 86.58 | 86.58 | 84.55 | 85.34 | 181,860 | -1.27(-1.47%) |
May 22, 2015 | 86.54 | 86.61 | 86.61 | 86.61 | 216,945 | +0.04(+0.05%) |
May 21, 2015 | 86.06 | 87.11 | 85.48 | 86.57 | 218,828 | +0.67(+0.78%) |
May 20, 2015 | 86.15 | 86.50 | 85.35 | 85.90 | 173,501 | -0.25(-0.30%) |
May 19, 2015 | 86.27 | 86.77 | 85.46 | 86.15 | 243,223 | +0.00(+0.00%) |
May 18, 2015 | 84.90 | 86.27 | 84.35 | 86.15 | 483,700 | +1.39(+1.64%) |
May 15, 2015 | 85.05 | 86.20 | 84.65 | 84.76 | 545,204 | -0.05(-0.06%) |
May 14, 2015 | 83.78 | 85.51 | 83.18 | 84.81 | 390,436 | +1.49(+1.79%) |
May 13, 2015 | 83.22 | 83.79 | 82.77 | 83.32 | 222,441 | +0.23(+0.28%) |
May 12, 2015 | 82.51 | 83.20 | 81.75 | 83.09 | 125,904 | +0.06(+0.07%) |
May 11, 2015 | 83.13 | 83.82 | 82.91 | 83.03 | 132,375 | -0.09(-0.11%) |
May 08, 2015 | 83.54 | 83.54 | 82.54 | 83.12 | 324,820 | +0.34(+0.42%) |
May 07, 2015 | 82.21 | 83.08 | 82.21 | 82.78 | 132,641 | +0.66(+0.80%) |
May 06, 2015 | 82.30 | 82.55 | 81.71 | 82.12 | 346,720 | -0.10(-0.12%) |
May 05, 2015 | 82.07 | 82.29 | 80.78 | 82.22 | 342,186 | +0.98(+1.21%) |
May 04, 2015 | 81.78 | 82.77 | 81.23 | 81.24 | 195,168 | -0.67(-0.82%) |
May 01, 2015 | 81.46 | 82.59 | 81.33 | 81.91 | 185,051 | +0.51(+0.63%) |
Apr 30, 2015 | 81.42 | 82.66 | 81.29 | 81.40 | 470,743 | -0.03(-0.04%) |
Apr 29, 2015 | 83.29 | 83.44 | 81.25 | 81.43 | 302,059 | -2.04(-2.45%) |
Apr 28, 2015 | 83.47 | 84.00 | 82.68 | 83.48 | 301,221 | -0.08(-0.10%) |
Apr 27, 2015 | 85.35 | 86.01 | 83.35 | 83.56 | 258,366 | -1.81(-2.12%) |
Apr 24, 2015 | 86.72 | 86.73 | 84.88 | 85.37 | 266,556 | -1.05(-1.22%) |
Apr 23, 2015 | 86.03 | 86.84 | 85.61 | 86.42 | 191,739 | +0.51(+0.59%) |
Apr 22, 2015 | 86.23 | 86.45 | 85.36 | 85.91 | 177,522 | +0.15(+0.17%) |
Apr 21, 2015 | 85.73 | 86.18 | 85.31 | 85.76 | 197,279 | +0.27(+0.32%) |
Apr 20, 2015 | 84.89 | 85.68 | 84.52 | 85.49 | 299,243 | +0.92(+1.09%) |
Apr 17, 2015 | 85.06 | 85.54 | 84.28 | 84.58 | 266,276 | -1.04(-1.22%) |
Apr 16, 2015 | 86.01 | 86.30 | 85.24 | 85.62 | 185,695 | -0.62(-0.71%) |
Apr 15, 2015 | 86.23 | 86.70 | 85.23 | 86.23 | 303,682 | +0.38(+0.44%) |
Apr 14, 2015 | 85.99 | 86.54 | 85.12 | 85.86 | 348,536 | -0.31(-0.36%) |
Apr 13, 2015 | 87.30 | 87.30 | 86.15 | 86.17 | 240,563 | -0.89(-1.02%) |
Apr 10, 2015 | 88.01 | 88.01 | 86.81 | 87.05 | 180,066 | -0.46(-0.52%) |
Apr 09, 2015 | 88.35 | 88.85 | 86.41 | 87.51 | 340,139 | -0.83(-0.94%) |
Apr 08, 2015 | 86.87 | 88.40 | 86.46 | 88.34 | 329,873 | +1.65(+1.90%) |
Apr 07, 2015 | 86.12 | 86.82 | 85.60 | 86.69 | 289,509 | +0.92(+1.07%) |
Apr 06, 2015 | 85.26 | 86.62 | 85.06 | 85.77 | 243,157 | +0.16(+0.18%) |
Apr 02, 2015 | 84.58 | 85.62 | 85.62 | 85.62 | 380,142 | +1.58(+1.87%) |
Apr 01, 2015 | 85.02 | 85.25 | 83.39 | 84.04 | 436,945 | -0.81(-0.96%) |
Mar 31, 2015 | 82.47 | 85.42 | 82.20 | 84.85 | 521,752 | +2.44(+2.96%) |
Mar 30, 2015 | 82.19 | 82.82 | 81.66 | 82.42 | 333,360 | +0.53(+0.64%) |
Mar 27, 2015 | 80.96 | 83.30 | 80.96 | 81.89 | 424,143 | +1.22(+1.51%) |
Mar 26, 2015 | 81.21 | 81.21 | 80.00 | 80.68 | 339,465 | -0.52(-0.64%) |
Mar 25, 2015 | 81.78 | 82.39 | 80.83 | 81.20 | 297,840 | -0.60(-0.73%) |
Mar 24, 2015 | 81.02 | 82.49 | 80.93 | 81.79 | 273,854 | +0.61(+0.75%) |
Mar 23, 2015 | 80.54 | 81.74 | 80.00 | 81.18 | 343,308 | +0.51(+0.63%) |
Mar 20, 2015 | 81.23 | 81.95 | 80.33 | 80.68 | 478,679 | -0.04(-0.05%) |
Mar 19, 2015 | 81.36 | 81.90 | 80.39 | 80.72 | 369,733 | -0.64(-0.79%) |
Mar 18, 2015 | 81.69 | 82.02 | 80.28 | 81.36 | 495,257 | -0.60(-0.73%) |
Mar 17, 2015 | 81.89 | 82.75 | 81.18 | 81.96 | 545,446 | +0.02(+0.02%) |
Mar 16, 2015 | 79.44 | 82.09 | 79.41 | 81.94 | 729,990 | +2.98(+3.77%) |
Mar 13, 2015 | 76.53 | 79.04 | 76.44 | 78.96 | 653,268 | +2.92(+3.84%) |
Mar 12, 2015 | 73.34 | 77.04 | 72.16 | 76.04 | 1,252,176 | +6.73(+9.72%) |
Mar 11, 2015 | 69.93 | 70.29 | 68.94 | 69.31 | 350,294 | -0.65(-0.93%) |
Mar 10, 2015 | 70.20 | 70.36 | 69.58 | 69.96 | 160,072 | -0.80(-1.13%) |
Mar 09, 2015 | 70.00 | 71.02 | 70.00 | 70.76 | 120,663 | +0.69(+0.99%) |
Mar 06, 2015 | 70.62 | 70.81 | 69.93 | 70.07 | 147,225 | -1.08(-1.51%) |
Mar 05, 2015 | 70.99 | 71.40 | 70.41 | 71.14 | 124,573 | +0.19(+0.26%) |
Mar 04, 2015 | 70.57 | 70.91 | 70.41 | 70.96 | 112,496 | +0.05(+0.07%) |
Mar 03, 2015 | 71.71 | 71.71 | 70.61 | 70.91 | 237,931 | -1.09(-1.52%) |