Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 101.70 | 102.37 | 98.88 | 101.99 | 863,149 | +1.07(+1.06%) |
Sep 29, 2015 | 103.68 | 104.44 | 100.27 | 100.92 | 708,206 | -2.40(-2.32%) |
Sep 28, 2015 | 105.38 | 106.13 | 102.55 | 103.32 | 413,032 | -2.76(-2.61%) |
Sep 25, 2015 | 106.01 | 106.75 | 105.35 | 106.09 | 548,454 | +0.76(+0.72%) |
Sep 24, 2015 | 105.85 | 105.85 | 103.81 | 105.33 | 406,120 | -1.52(-1.42%) |
Sep 23, 2015 | 109.16 | 109.41 | 106.31 | 106.84 | 542,458 | -2.13(-1.95%) |
Sep 22, 2015 | 109.12 | 109.98 | 108.59 | 108.97 | 403,319 | -1.46(-1.32%) |
Sep 21, 2015 | 110.06 | 111.48 | 109.74 | 110.43 | 267,969 | +1.01(+0.92%) |
Sep 18, 2015 | 109.72 | 110.50 | 109.25 | 109.42 | 594,666 | -1.57(-1.41%) |
Sep 17, 2015 | 111.54 | 112.05 | 110.72 | 111.00 | 309,718 | -0.32(-0.29%) |
Sep 16, 2015 | 110.35 | 111.56 | 110.35 | 111.32 | 367,496 | +0.80(+0.72%) |
Sep 15, 2015 | 110.76 | 110.83 | 108.57 | 110.52 | 379,667 | +0.32(+0.29%) |
Sep 14, 2015 | 109.86 | 110.55 | 109.19 | 110.20 | 263,003 | +0.40(+0.37%) |
Sep 11, 2015 | 106.97 | 109.88 | 106.45 | 109.79 | 430,020 | +3.00(+2.81%) |
Sep 10, 2015 | 107.33 | 108.08 | 106.30 | 106.80 | 383,727 | -0.61(-0.57%) |
Sep 09, 2015 | 109.03 | 109.20 | 107.20 | 107.41 | 308,097 | -0.87(-0.80%) |
Sep 08, 2015 | 107.14 | 108.34 | 106.45 | 108.28 | 558,729 | +2.96(+2.81%) |
Sep 04, 2015 | 106.15 | 105.32 | 105.32 | 105.32 | 321,351 | -1.81(-1.69%) |
Sep 03, 2015 | 106.91 | 108.28 | 106.43 | 107.13 | 260,774 | +0.39(+0.36%) |
Sep 02, 2015 | 104.97 | 106.79 | 104.48 | 106.74 | 356,317 | +2.53(+2.43%) |
Sep 01, 2015 | 103.92 | 105.49 | 103.68 | 104.21 | 413,992 | -1.69(-1.59%) |
Aug 31, 2015 | 106.98 | 107.60 | 105.63 | 105.90 | 450,576 | -1.47(-1.37%) |
Aug 28, 2015 | 106.15 | 107.51 | 105.62 | 107.37 | 369,632 | +0.92(+0.87%) |
Aug 27, 2015 | 105.80 | 106.74 | 104.92 | 106.45 | 354,611 | +1.54(+1.47%) |
Aug 26, 2015 | 104.72 | 105.56 | 102.44 | 104.90 | 566,791 | +2.05(+1.99%) |
Aug 25, 2015 | 106.22 | 106.43 | 102.42 | 102.86 | 551,084 | -1.37(-1.32%) |
Aug 24, 2015 | 102.62 | 106.71 | 98.50 | 104.23 | 666,978 | -3.43(-3.18%) |
Aug 21, 2015 | 108.74 | 109.96 | 107.38 | 107.66 | 514,030 | -2.42(-2.20%) |
Aug 20, 2015 | 112.00 | 112.07 | 110.03 | 110.08 | 469,742 | -2.92(-2.59%) |
Aug 19, 2015 | 112.91 | 113.75 | 112.34 | 113.00 | 293,969 | -0.69(-0.61%) |
Aug 18, 2015 | 112.69 | 113.80 | 111.04 | 113.70 | 312,708 | +0.98(+0.87%) |
Aug 17, 2015 | 111.74 | 112.78 | 110.55 | 112.72 | 441,795 | +0.53(+0.47%) |
Aug 14, 2015 | 110.21 | 112.30 | 109.61 | 112.19 | 292,333 | +1.85(+1.67%) |
Aug 13, 2015 | 109.98 | 111.22 | 109.16 | 110.34 | 385,220 | +0.48(+0.43%) |
Aug 12, 2015 | 108.26 | 110.15 | 107.45 | 109.86 | 362,270 | +0.92(+0.85%) |
Aug 11, 2015 | 107.73 | 108.95 | 107.26 | 108.94 | 329,807 | +0.39(+0.36%) |
Aug 10, 2015 | 107.25 | 108.74 | 106.92 | 108.55 | 405,833 | +1.83(+1.71%) |
Aug 07, 2015 | 106.11 | 106.74 | 105.34 | 106.72 | 289,235 | +0.43(+0.41%) |
Aug 06, 2015 | 106.23 | 107.03 | 105.51 | 106.28 | 362,691 | +0.14(+0.13%) |
Aug 05, 2015 | 106.89 | 107.39 | 105.67 | 106.14 | 281,360 | -0.27(-0.25%) |
Aug 04, 2015 | 106.03 | 106.82 | 105.81 | 106.41 | 316,461 | +0.28(+0.26%) |
Aug 03, 2015 | 105.82 | 106.44 | 104.97 | 106.13 | 326,460 | +0.21(+0.20%) |
Jul 31, 2015 | 105.84 | 106.51 | 105.46 | 105.93 | 310,854 | +0.42(+0.40%) |
Jul 30, 2015 | 104.69 | 106.21 | 104.36 | 105.50 | 304,013 | +0.56(+0.53%) |
Jul 29, 2015 | 104.30 | 105.26 | 103.98 | 104.95 | 226,177 | +0.60(+0.58%) |
Jul 28, 2015 | 103.89 | 104.68 | 103.54 | 104.35 | 298,013 | +0.55(+0.53%) |
Jul 27, 2015 | 104.52 | 104.52 | 103.62 | 103.80 | 334,195 | -1.36(-1.30%) |
Jul 24, 2015 | 105.48 | 106.17 | 104.45 | 105.16 | 347,949 | -0.15(-0.14%) |
Jul 23, 2015 | 105.56 | 106.57 | 105.11 | 105.32 | 387,291 | -0.10(-0.09%) |
Jul 22, 2015 | 104.02 | 105.77 | 103.99 | 105.42 | 611,435 | +1.61(+1.55%) |
Jul 21, 2015 | 104.02 | 105.28 | 102.97 | 103.81 | 876,651 | -0.61(-0.58%) |
Jul 20, 2015 | 106.89 | 106.89 | 99.13 | 104.42 | 2,400,743 | +7.89(+8.18%) |
Jul 17, 2015 | 96.29 | 96.83 | 95.82 | 96.52 | 530,346 | +0.15(+0.16%) |
Jul 16, 2015 | 96.94 | 97.31 | 96.25 | 96.37 | 546,528 | -0.13(-0.14%) |
Jul 15, 2015 | 97.58 | 98.10 | 95.99 | 96.51 | 736,598 | -1.35(-1.38%) |
Jul 14, 2015 | 97.81 | 98.33 | 97.50 | 97.86 | 280,337 | +0.10(+0.10%) |
Jul 13, 2015 | 97.68 | 98.23 | 97.44 | 97.76 | 339,866 | +0.88(+0.91%) |
Jul 10, 2015 | 97.53 | 98.28 | 96.87 | 96.88 | 555,562 | -0.14(-0.15%) |
Jul 09, 2015 | 97.65 | 98.30 | 96.97 | 97.03 | 387,046 | +0.28(+0.29%) |
Jul 08, 2015 | 97.25 | 98.00 | 96.35 | 96.75 | 393,733 | -1.14(-1.16%) |
Jul 07, 2015 | 97.85 | 97.95 | 96.47 | 97.89 | 391,989 | +0.55(+0.56%) |
Jul 06, 2015 | 96.44 | 98.10 | 96.00 | 97.34 | 342,369 | +0.47(+0.48%) |
Jul 02, 2015 | 97.15 | 96.87 | 96.87 | 96.87 | 241,097 | -0.12(-0.12%) |
Jul 01, 2015 | 97.18 | 97.56 | 96.54 | 96.99 | 293,445 | +0.38(+0.39%) |
Jun 30, 2015 | 97.11 | 97.45 | 96.34 | 96.61 | 408,252 | +0.44(+0.46%) |
Jun 29, 2015 | 96.77 | 97.57 | 96.13 | 96.17 | 420,942 | -1.19(-1.23%) |
Jun 26, 2015 | 97.58 | 97.73 | 96.76 | 97.37 | 543,173 | -0.03(-0.03%) |
Jun 25, 2015 | 98.28 | 98.89 | 97.13 | 97.39 | 294,184 | -0.87(-0.88%) |
Jun 24, 2015 | 98.69 | 99.11 | 97.49 | 98.26 | 481,420 | -0.36(-0.36%) |
Jun 23, 2015 | 98.90 | 99.17 | 97.94 | 98.62 | 417,166 | -0.30(-0.30%) |
Jun 22, 2015 | 98.89 | 99.63 | 98.51 | 98.91 | 400,658 | +0.24(+0.24%) |
Jun 19, 2015 | 99.70 | 100.31 | 98.61 | 98.67 | 793,096 | -1.23(-1.24%) |
Jun 18, 2015 | 100.48 | 101.39 | 99.77 | 99.91 | 627,843 | -0.26(-0.26%) |
Jun 17, 2015 | 100.93 | 101.15 | 99.64 | 100.17 | 613,837 | -0.44(-0.44%) |
Jun 16, 2015 | 101.45 | 102.38 | 100.15 | 100.60 | 720,748 | -0.97(-0.96%) |
Jun 15, 2015 | 101.82 | 102.20 | 101.28 | 101.58 | 433,062 | -1.27(-1.23%) |
Jun 12, 2015 | 102.62 | 103.62 | 102.39 | 102.85 | 446,699 | -0.17(-0.17%) |
Jun 11, 2015 | 102.56 | 103.58 | 102.56 | 103.02 | 595,362 | -0.15(-0.15%) |
Jun 10, 2015 | 101.56 | 105.90 | 101.30 | 103.17 | 1,376,703 | +1.74(+1.72%) |
Jun 09, 2015 | 101.00 | 101.84 | 100.35 | 101.43 | 441,828 | +0.68(+0.67%) |
Jun 08, 2015 | 101.12 | 101.69 | 100.71 | 100.75 | 240,458 | -0.54(-0.53%) |
Jun 05, 2015 | 100.52 | 101.48 | 100.07 | 101.28 | 233,538 | +0.61(+0.60%) |
Jun 04, 2015 | 101.41 | 101.53 | 100.57 | 100.68 | 212,688 | -1.05(-1.04%) |
Jun 03, 2015 | 101.61 | 101.92 | 100.44 | 101.73 | 278,603 | +0.29(+0.29%) |
Jun 02, 2015 | 101.05 | 101.83 | 100.21 | 101.44 | 277,868 | +0.00(+0.00%) |
Jun 01, 2015 | 101.08 | 101.69 | 100.44 | 101.44 | 275,853 | +0.75(+0.75%) |
May 29, 2015 | 101.54 | 101.54 | 100.44 | 100.69 | 282,615 | -1.18(-1.16%) |
May 28, 2015 | 102.62 | 102.70 | 101.36 | 101.86 | 422,946 | -0.98(-0.96%) |
May 27, 2015 | 101.81 | 103.16 | 101.67 | 102.85 | 302,840 | +1.31(+1.30%) |
May 26, 2015 | 102.01 | 102.01 | 100.97 | 101.53 | 372,743 | -0.40(-0.40%) |
May 22, 2015 | 101.75 | 101.94 | 101.94 | 101.94 | 281,933 | +0.35(+0.34%) |
May 21, 2015 | 101.98 | 102.31 | 101.12 | 101.59 | 257,377 | -0.39(-0.38%) |
May 20, 2015 | 102.20 | 102.27 | 101.44 | 101.97 | 274,743 | -0.05(-0.05%) |
May 19, 2015 | 101.95 | 103.02 | 101.80 | 102.03 | 307,479 | +0.06(+0.06%) |
May 18, 2015 | 101.81 | 102.78 | 101.81 | 101.96 | 295,476 | -0.03(-0.03%) |
May 15, 2015 | 101.56 | 102.15 | 101.40 | 101.99 | 354,825 | +0.45(+0.44%) |
May 14, 2015 | 100.55 | 101.78 | 99.76 | 101.54 | 426,100 | +1.51(+1.51%) |
May 13, 2015 | 98.50 | 100.22 | 98.32 | 100.03 | 627,309 | +1.63(+1.65%) |
May 12, 2015 | 97.73 | 98.74 | 97.18 | 98.40 | 484,975 | +0.47(+0.48%) |
May 11, 2015 | 97.14 | 98.57 | 97.14 | 97.93 | 404,116 | +0.80(+0.83%) |
May 08, 2015 | 97.18 | 97.73 | 97.08 | 97.13 | 274,480 | +0.78(+0.81%) |
May 07, 2015 | 95.07 | 96.70 | 94.71 | 96.35 | 363,333 | +1.09(+1.15%) |
May 06, 2015 | 95.44 | 95.61 | 94.53 | 95.26 | 459,973 | -0.24(-0.25%) |
May 05, 2015 | 95.74 | 96.54 | 95.06 | 95.50 | 394,617 | -0.56(-0.59%) |
May 04, 2015 | 95.67 | 96.46 | 95.21 | 96.06 | 462,458 | +0.83(+0.87%) |
May 01, 2015 | 94.95 | 95.67 | 94.71 | 95.23 | 470,565 | +0.48(+0.51%) |
Apr 30, 2015 | 95.14 | 95.71 | 94.50 | 94.75 | 602,038 | -0.64(-0.67%) |
Apr 29, 2015 | 95.79 | 96.25 | 94.78 | 95.39 | 396,473 | -0.82(-0.85%) |
Apr 28, 2015 | 95.62 | 96.65 | 94.97 | 96.21 | 410,286 | +0.30(+0.32%) |
Apr 27, 2015 | 96.71 | 97.71 | 95.82 | 95.91 | 526,506 | -0.66(-0.69%) |
Apr 24, 2015 | 96.25 | 96.76 | 95.30 | 96.57 | 439,443 | +0.67(+0.70%) |
Apr 23, 2015 | 96.18 | 96.41 | 95.34 | 95.90 | 595,128 | -0.40(-0.42%) |
Apr 22, 2015 | 94.17 | 96.53 | 93.93 | 96.30 | 857,694 | +1.87(+1.98%) |
Apr 21, 2015 | 95.19 | 95.96 | 93.84 | 94.43 | 1,047,305 | -0.99(-1.04%) |
Apr 20, 2015 | 96.57 | 98.42 | 94.91 | 95.43 | 1,711,809 | -4.18(-4.19%) |
Apr 17, 2015 | 100.98 | 100.98 | 99.13 | 99.60 | 590,801 | -0.99(-0.99%) |
Apr 16, 2015 | 101.21 | 101.78 | 100.45 | 100.60 | 558,424 | -0.97(-0.95%) |
Apr 15, 2015 | 100.04 | 102.01 | 100.04 | 101.56 | 1,124,275 | +1.85(+1.86%) |
Apr 14, 2015 | 98.85 | 99.82 | 98.14 | 99.71 | 360,865 | +1.16(+1.18%) |
Apr 13, 2015 | 99.54 | 99.92 | 98.23 | 98.55 | 476,743 | -0.89(-0.89%) |
Apr 10, 2015 | 99.43 | 99.88 | 98.06 | 99.43 | 442,464 | -0.18(-0.18%) |
Apr 09, 2015 | 100.17 | 100.62 | 99.24 | 99.61 | 269,213 | -0.68(-0.68%) |
Apr 08, 2015 | 99.53 | 100.35 | 99.30 | 100.29 | 292,770 | +0.69(+0.69%) |
Apr 07, 2015 | 100.17 | 100.87 | 99.51 | 99.60 | 321,953 | -0.63(-0.62%) |
Apr 06, 2015 | 100.00 | 101.02 | 99.86 | 100.23 | 455,763 | +0.03(+0.03%) |
Apr 02, 2015 | 99.92 | 100.20 | 100.20 | 100.20 | 320,628 | +0.11(+0.11%) |
Apr 01, 2015 | 99.69 | 100.57 | 99.13 | 100.09 | 441,370 | +0.22(+0.22%) |
Mar 31, 2015 | 99.16 | 100.34 | 99.08 | 99.87 | 379,147 | +0.29(+0.29%) |
Mar 30, 2015 | 99.61 | 100.12 | 99.50 | 99.59 | 299,258 | +0.76(+0.77%) |
Mar 27, 2015 | 97.82 | 98.95 | 97.36 | 98.83 | 361,257 | +0.94(+0.96%) |
Mar 26, 2015 | 97.32 | 98.26 | 96.82 | 97.89 | 389,000 | +0.51(+0.52%) |
Mar 25, 2015 | 98.10 | 98.47 | 97.37 | 97.38 | 588,290 | -0.68(-0.69%) |
Mar 24, 2015 | 97.85 | 98.92 | 97.57 | 98.06 | 435,266 | +0.01(+0.01%) |
Mar 23, 2015 | 98.95 | 99.11 | 97.55 | 98.05 | 416,414 | +0.16(+0.16%) |
Mar 20, 2015 | 97.95 | 98.24 | 97.45 | 97.89 | 675,832 | +0.28(+0.28%) |
Mar 19, 2015 | 97.06 | 97.90 | 96.85 | 97.61 | 252,990 | +0.21(+0.21%) |
Mar 18, 2015 | 96.01 | 97.83 | 95.46 | 97.40 | 394,976 | +1.02(+1.05%) |
Mar 17, 2015 | 95.85 | 96.75 | 95.58 | 96.39 | 409,997 | -0.28(-0.29%) |
Mar 16, 2015 | 95.82 | 97.25 | 95.55 | 96.66 | 416,918 | +0.48(+0.50%) |
Mar 13, 2015 | 96.72 | 96.72 | 95.56 | 96.18 | 482,485 | -0.75(-0.77%) |
Mar 12, 2015 | 96.62 | 97.54 | 96.53 | 96.93 | 236,615 | +0.62(+0.64%) |
Mar 11, 2015 | 95.75 | 96.47 | 95.19 | 96.32 | 476,593 | +0.78(+0.82%) |
Mar 10, 2015 | 94.77 | 95.93 | 94.34 | 95.53 | 422,258 | +0.13(+0.14%) |
Mar 09, 2015 | 95.18 | 95.80 | 95.01 | 95.40 | 322,938 | +0.33(+0.35%) |
Mar 06, 2015 | 95.55 | 95.62 | 94.67 | 95.07 | 378,726 | -0.69(-0.72%) |
Mar 05, 2015 | 95.84 | 96.25 | 95.27 | 95.75 | 408,710 | +0.10(+0.10%) |
Mar 04, 2015 | 95.34 | 95.96 | 94.85 | 95.66 | 412,118 | +0.17(+0.18%) |
Mar 03, 2015 | 95.34 | 95.92 | 94.96 | 95.49 | 401,745 | -0.11(-0.11%) |
Mar 02, 2015 | 92.97 | 96.01 | 92.78 | 95.59 | 861,523 | +2.62(+2.82%) |
Feb 27, 2015 | 92.91 | 93.46 | 92.72 | 92.97 | 945,137 | -0.02(-0.02%) |
Feb 26, 2015 | 93.36 | 93.53 | 92.37 | 92.99 | 353,548 | -0.37(-0.40%) |
Feb 25, 2015 | 94.17 | 94.32 | 92.91 | 93.36 | 411,019 | -0.99(-1.05%) |
Feb 24, 2015 | 94.92 | 95.03 | 94.02 | 94.35 | 408,701 | -0.53(-0.55%) |
Feb 23, 2015 | 94.87 | 95.16 | 94.21 | 94.88 | 386,794 | -0.18(-0.19%) |
Feb 20, 2015 | 93.87 | 95.30 | 93.22 | 95.06 | 421,219 | +1.11(+1.19%) |
Feb 19, 2015 | 93.53 | 94.35 | 93.13 | 93.94 | 344,100 | -0.03(-0.03%) |
Feb 18, 2015 | 92.96 | 93.97 | 92.96 | 93.97 | 284,279 | +0.54(+0.58%) |
Feb 17, 2015 | 92.89 | 93.88 | 92.68 | 93.43 | 304,630 | +0.45(+0.48%) |
Feb 13, 2015 | 92.26 | 92.98 | 92.98 | 92.98 | 404,939 | +0.78(+0.85%) |
Feb 12, 2015 | 91.14 | 92.85 | 91.14 | 92.20 | 502,818 | +1.40(+1.54%) |
Feb 11, 2015 | 90.61 | 91.06 | 90.27 | 90.80 | 318,481 | +0.17(+0.19%) |
Feb 10, 2015 | 90.07 | 90.96 | 89.66 | 90.63 | 291,377 | +0.86(+0.96%) |
Feb 09, 2015 | 89.93 | 90.78 | 89.58 | 89.76 | 300,438 | -0.47(-0.52%) |
Feb 06, 2015 | 90.23 | 90.85 | 89.94 | 90.23 | 388,433 | +0.17(+0.19%) |
Feb 05, 2015 | 90.21 | 90.93 | 89.69 | 90.07 | 383,518 | -0.04(-0.04%) |
Feb 04, 2015 | 90.12 | 90.78 | 89.49 | 90.10 | 559,398 | -0.03(-0.03%) |
Feb 03, 2015 | 89.79 | 90.42 | 89.69 | 90.13 | 478,131 | +0.63(+0.71%) |
Feb 02, 2015 | 90.05 | 90.35 | 87.24 | 89.49 | 961,650 | +1.83(+2.09%) |
Jan 30, 2015 | 88.55 | 88.67 | 87.44 | 87.67 | 712,090 | -1.24(-1.39%) |
Jan 29, 2015 | 88.95 | 89.42 | 88.29 | 88.91 | 577,257 | +0.21(+0.23%) |
Jan 28, 2015 | 89.08 | 89.21 | 88.34 | 88.70 | 623,687 | +0.21(+0.24%) |
Jan 27, 2015 | 88.27 | 88.84 | 87.65 | 88.49 | 467,881 | -0.60(-0.67%) |
Jan 26, 2015 | 87.91 | 89.53 | 87.19 | 89.08 | 456,080 | +1.14(+1.30%) |
Jan 23, 2015 | 87.60 | 88.48 | 87.11 | 87.94 | 364,821 | +0.23(+0.26%) |
Jan 22, 2015 | 88.05 | 88.05 | 86.45 | 87.71 | 389,989 | +1.27(+1.46%) |
Jan 21, 2015 | 85.84 | 86.70 | 85.52 | 86.45 | 432,587 | +1.08(+1.26%) |
Jan 20, 2015 | 84.96 | 85.93 | 84.50 | 85.37 | 413,197 | +0.98(+1.16%) |
Jan 16, 2015 | 84.19 | 84.65 | 83.07 | 84.39 | 558,099 | -0.13(-0.16%) |
Jan 15, 2015 | 86.38 | 87.01 | 84.05 | 84.52 | 557,932 | -1.86(-2.16%) |
Jan 14, 2015 | 85.11 | 86.66 | 85.04 | 86.38 | 391,287 | +0.51(+0.59%) |
Jan 13, 2015 | 87.08 | 88.25 | 84.87 | 85.87 | 480,336 | -0.29(-0.33%) |
Jan 12, 2015 | 85.32 | 86.46 | 84.63 | 86.16 | 438,788 | +0.62(+0.73%) |
Jan 09, 2015 | 85.94 | 86.49 | 85.49 | 85.54 | 343,963 | -0.41(-0.48%) |
Jan 08, 2015 | 84.92 | 86.15 | 84.78 | 85.95 | 601,804 | +1.53(+1.82%) |
Jan 07, 2015 | 84.87 | 85.13 | 83.97 | 84.41 | 331,609 | +0.72(+0.86%) |
Jan 06, 2015 | 84.18 | 84.71 | 82.88 | 83.69 | 669,941 | -0.43(-0.51%) |
Jan 05, 2015 | 83.95 | 84.72 | 83.46 | 84.12 | 694,169 | -0.20(-0.23%) |
Jan 02, 2015 | 84.80 | 85.29 | 83.84 | 84.31 | 296,222 | -0.46(-0.55%) |
Dec 31, 2014 | 85.52 | 84.78 | 84.78 | 84.78 | 318,927 | -0.30(-0.36%) |
Dec 30, 2014 | 85.09 | 85.69 | 84.80 | 85.08 | 248,258 | -0.17(-0.20%) |
Dec 29, 2014 | 84.99 | 85.79 | 84.99 | 85.25 | 243,477 | +0.18(+0.21%) |
Dec 26, 2014 | 85.42 | 85.98 | 84.99 | 85.07 | 174,711 | +0.02(+0.02%) |
Dec 24, 2014 | 85.40 | 85.05 | 85.05 | 85.05 | 156,252 | -0.32(-0.37%) |
Dec 23, 2014 | 85.38 | 85.87 | 84.93 | 85.37 | 301,779 | +0.41(+0.48%) |
Dec 22, 2014 | 85.37 | 85.37 | 84.47 | 84.97 | 350,017 | -0.33(-0.39%) |
Dec 19, 2014 | 84.57 | 85.83 | 84.52 | 85.29 | 1,175,041 | +0.76(+0.90%) |
Dec 18, 2014 | 84.88 | 85.37 | 84.09 | 84.53 | 728,064 | +0.49(+0.58%) |
Dec 17, 2014 | 82.07 | 84.45 | 81.80 | 84.04 | 1,062,901 | +1.98(+2.42%) |
Dec 16, 2014 | 81.96 | 83.19 | 81.46 | 82.06 | 774,282 | -0.14(-0.17%) |
Dec 15, 2014 | 82.41 | 83.23 | 81.80 | 82.20 | 483,441 | +0.04(+0.05%) |
Dec 12, 2014 | 82.27 | 82.79 | 81.92 | 82.16 | 429,500 | -0.99(-1.19%) |
Dec 11, 2014 | 83.03 | 84.25 | 82.98 | 83.14 | 290,687 | +0.36(+0.43%) |
Dec 10, 2014 | 84.03 | 84.27 | 82.46 | 82.79 | 368,187 | -1.61(-1.91%) |
Dec 09, 2014 | 82.78 | 84.43 | 82.65 | 84.40 | 449,009 | +0.20(+0.24%) |
Dec 08, 2014 | 84.70 | 85.37 | 83.73 | 84.19 | 381,614 | -0.64(-0.75%) |
Dec 05, 2014 | 84.10 | 85.33 | 84.10 | 84.83 | 327,628 | +0.62(+0.74%) |
Dec 04, 2014 | 84.21 | 84.81 | 83.57 | 84.21 | 649,410 | +0.08(+0.10%) |
Dec 03, 2014 | 83.39 | 84.35 | 83.12 | 84.13 | 469,511 | +0.88(+1.06%) |
Dec 02, 2014 | 82.38 | 83.61 | 82.30 | 83.25 | 373,626 | +1.26(+1.54%) |
Dec 01, 2014 | 83.10 | 83.13 | 81.51 | 81.99 | 499,245 | -1.28(-1.54%) |
Nov 28, 2014 | 83.40 | 83.99 | 82.81 | 83.27 | 175,775 | -0.30(-0.36%) |
Nov 26, 2014 | 83.96 | 83.57 | 83.57 | 83.57 | 311,380 | -0.49(-0.58%) |
Nov 25, 2014 | 83.93 | 84.43 | 83.49 | 84.06 | 442,146 | +0.19(+0.22%) |
Nov 24, 2014 | 83.12 | 84.38 | 82.98 | 83.87 | 622,099 | +0.76(+0.91%) |
Nov 21, 2014 | 83.45 | 84.15 | 82.97 | 83.12 | 789,503 | +0.57(+0.69%) |
Nov 20, 2014 | 81.50 | 82.65 | 81.08 | 82.55 | 552,854 | +0.76(+0.93%) |
Nov 19, 2014 | 81.65 | 81.93 | 80.76 | 81.78 | 428,106 | +0.45(+0.56%) |
Nov 18, 2014 | 81.20 | 81.95 | 80.93 | 81.33 | 576,149 | +0.08(+0.10%) |
Nov 17, 2014 | 81.46 | 81.73 | 81.12 | 81.25 | 447,548 | -0.46(-0.57%) |
Nov 14, 2014 | 81.26 | 81.82 | 81.03 | 81.71 | 422,744 | +0.46(+0.57%) |
Nov 13, 2014 | 81.61 | 81.77 | 80.95 | 81.25 | 454,070 | +0.02(+0.02%) |
Nov 12, 2014 | 80.80 | 81.70 | 80.78 | 81.23 | 362,516 | -0.02(-0.02%) |
Nov 11, 2014 | 81.49 | 81.82 | 80.91 | 81.25 | 403,612 | -0.07(-0.09%) |
Nov 10, 2014 | 80.86 | 81.58 | 80.77 | 81.32 | 550,635 | +0.52(+0.64%) |
Nov 07, 2014 | 80.74 | 80.94 | 80.32 | 80.80 | 644,997 | +0.06(+0.08%) |
Nov 06, 2014 | 79.44 | 80.88 | 79.39 | 80.74 | 843,065 | +1.16(+1.45%) |
Nov 05, 2014 | 79.19 | 79.66 | 78.58 | 79.59 | 560,076 | +1.00(+1.27%) |
Nov 04, 2014 | 78.98 | 79.68 | 78.55 | 78.59 | 627,086 | -0.91(-1.14%) |
Nov 03, 2014 | 78.99 | 79.79 | 78.53 | 79.50 | 597,843 | +0.45(+0.57%) |
Oct 31, 2014 | 79.73 | 79.82 | 78.32 | 79.04 | 697,655 | +0.37(+0.47%) |
Oct 30, 2014 | 77.78 | 78.95 | 77.11 | 78.67 | 605,929 | +0.58(+0.74%) |
Oct 29, 2014 | 79.12 | 79.35 | 77.41 | 78.09 | 591,195 | -0.98(-1.24%) |
Oct 28, 2014 | 78.64 | 79.44 | 78.44 | 79.07 | 825,449 | +0.44(+0.55%) |
Oct 27, 2014 | 78.01 | 78.69 | 78.14 | 78.64 | 581,514 | +0.50(+0.64%) |
Oct 24, 2014 | 78.04 | 78.56 | 77.62 | 78.14 | 426,415 | +0.00(+0.00%) |
Oct 23, 2014 | 78.13 | 78.85 | 77.60 | 78.14 | 810,166 | +0.92(+1.20%) |
Oct 22, 2014 | 77.47 | 78.29 | 77.19 | 77.21 | 1,013,086 | +0.24(+0.31%) |
Oct 21, 2014 | 75.56 | 77.34 | 75.56 | 76.97 | 1,602,634 | +2.11(+2.81%) |
Oct 20, 2014 | 74.53 | 75.46 | 73.02 | 74.87 | 2,632,155 | +7.00(+10.31%) |
Oct 17, 2014 | 68.25 | 69.10 | 67.59 | 67.87 | 1,186,970 | +0.12(+0.17%) |
Oct 16, 2014 | 65.60 | 67.84 | 65.52 | 67.76 | 807,554 | +1.09(+1.64%) |
Oct 15, 2014 | 65.55 | 67.27 | 64.81 | 66.66 | 831,003 | +0.36(+0.55%) |
Oct 14, 2014 | 65.76 | 66.43 | 65.38 | 66.30 | 1,007,522 | +0.82(+1.25%) |
Oct 13, 2014 | 66.44 | 66.98 | 65.45 | 65.48 | 754,625 | -0.87(-1.31%) |
Oct 10, 2014 | 66.86 | 67.53 | 66.34 | 66.35 | 620,657 | -0.66(-0.98%) |
Oct 09, 2014 | 68.46 | 68.46 | 66.89 | 67.01 | 566,057 | -1.50(-2.19%) |
Oct 08, 2014 | 67.88 | 68.58 | 67.02 | 68.51 | 611,550 | +0.62(+0.92%) |
Oct 07, 2014 | 68.26 | 68.89 | 67.82 | 67.89 | 784,810 | -0.38(-0.56%) |
Oct 06, 2014 | 68.80 | 69.02 | 67.98 | 68.27 | 507,183 | -0.37(-0.54%) |
Oct 03, 2014 | 68.78 | 69.13 | 68.40 | 68.64 | 610,171 | +0.40(+0.59%) |
Oct 02, 2014 | 67.00 | 68.37 | 67.00 | 68.24 | 626,334 | +0.96(+1.43%) |