Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 85.64 | 87.42 | 85.64 | 86.56 | 74,693 | +0.89(+1.04%) |
Oct 29, 2015 | 86.40 | 87.30 | 85.49 | 85.67 | 87,954 | -0.75(-0.87%) |
Oct 28, 2015 | 85.78 | 87.45 | 85.15 | 86.42 | 94,619 | +0.72(+0.84%) |
Oct 27, 2015 | 85.44 | 86.21 | 85.28 | 85.70 | 62,059 | +0.10(+0.12%) |
Oct 26, 2015 | 85.67 | 86.54 | 85.09 | 85.60 | 98,618 | -0.30(-0.35%) |
Oct 23, 2015 | 84.65 | 86.11 | 84.09 | 85.89 | 92,266 | +1.83(+2.17%) |
Oct 22, 2015 | 85.33 | 85.55 | 83.51 | 84.07 | 49,319 | -0.92(-1.08%) |
Oct 21, 2015 | 84.56 | 85.80 | 83.90 | 84.99 | 60,092 | +0.57(+0.68%) |
Oct 20, 2015 | 84.66 | 85.10 | 84.09 | 84.41 | 135,675 | -0.29(-0.34%) |
Oct 19, 2015 | 84.47 | 85.45 | 84.10 | 84.70 | 93,823 | +0.07(+0.08%) |
Oct 16, 2015 | 84.36 | 84.94 | 84.25 | 84.63 | 65,132 | +0.61(+0.73%) |
Oct 15, 2015 | 82.67 | 84.25 | 82.34 | 84.02 | 135,732 | +1.20(+1.44%) |
Oct 14, 2015 | 84.68 | 85.44 | 82.64 | 82.82 | 94,320 | -1.78(-2.10%) |
Oct 13, 2015 | 85.63 | 86.28 | 84.50 | 84.60 | 77,428 | -1.27(-1.48%) |
Oct 12, 2015 | 82.86 | 86.18 | 82.45 | 85.88 | 151,646 | +3.04(+3.67%) |
Oct 09, 2015 | 83.11 | 83.53 | 82.35 | 82.83 | 98,021 | +0.06(+0.07%) |
Oct 08, 2015 | 84.06 | 84.51 | 80.81 | 82.77 | 145,991 | -1.33(-1.59%) |
Oct 07, 2015 | 82.95 | 84.26 | 82.14 | 84.11 | 129,178 | +1.29(+1.56%) |
Oct 06, 2015 | 84.57 | 84.59 | 82.21 | 82.82 | 150,442 | -1.65(-1.96%) |
Oct 05, 2015 | 84.08 | 84.66 | 83.79 | 84.47 | 95,146 | +0.27(+0.32%) |
Oct 02, 2015 | 81.90 | 84.30 | 81.31 | 84.21 | 119,140 | +1.74(+2.11%) |
Oct 01, 2015 | 81.25 | 83.09 | 80.14 | 82.47 | 161,661 | +1.42(+1.76%) |
Sep 30, 2015 | 82.60 | 82.81 | 80.38 | 81.04 | 161,688 | -0.85(-1.04%) |
Sep 29, 2015 | 82.76 | 83.82 | 81.74 | 81.89 | 151,864 | -0.74(-0.90%) |
Sep 28, 2015 | 83.88 | 84.82 | 81.97 | 82.63 | 214,154 | -1.71(-2.03%) |
Sep 25, 2015 | 85.34 | 86.08 | 83.58 | 84.34 | 180,318 | -0.30(-0.35%) |
Sep 24, 2015 | 83.21 | 84.97 | 82.98 | 84.64 | 149,917 | +0.77(+0.92%) |
Sep 23, 2015 | 82.59 | 84.03 | 82.19 | 83.87 | 100,837 | +1.22(+1.48%) |
Sep 22, 2015 | 82.96 | 83.96 | 81.94 | 82.65 | 81,951 | -1.03(-1.23%) |
Sep 21, 2015 | 86.37 | 86.38 | 83.28 | 83.67 | 186,494 | -2.43(-2.82%) |
Sep 18, 2015 | 83.35 | 86.44 | 83.35 | 86.10 | 230,973 | +1.22(+1.44%) |
Sep 17, 2015 | 82.98 | 85.36 | 82.59 | 84.88 | 201,312 | +2.39(+2.89%) |
Sep 16, 2015 | 82.42 | 83.02 | 81.74 | 82.49 | 269,104 | +0.17(+0.20%) |
Sep 15, 2015 | 83.16 | 83.34 | 81.89 | 82.32 | 147,845 | -0.47(-0.57%) |
Sep 14, 2015 | 83.14 | 83.15 | 81.88 | 82.79 | 79,201 | -0.19(-0.23%) |
Sep 11, 2015 | 82.73 | 83.66 | 82.19 | 82.98 | 29,968 | -0.13(-0.15%) |
Sep 10, 2015 | 81.36 | 83.14 | 81.07 | 83.11 | 90,728 | +1.67(+2.05%) |
Sep 09, 2015 | 81.96 | 81.99 | 81.02 | 81.44 | 68,689 | -0.03(-0.04%) |
Sep 08, 2015 | 81.25 | 82.29 | 79.90 | 81.47 | 73,250 | +1.76(+2.20%) |
Sep 04, 2015 | 79.20 | 79.72 | 79.72 | 79.72 | 74,997 | -0.21(-0.26%) |
Sep 03, 2015 | 80.48 | 80.48 | 79.38 | 79.92 | 120,421 | -0.18(-0.22%) |
Sep 02, 2015 | 79.51 | 81.31 | 78.08 | 80.10 | 97,543 | +1.22(+1.55%) |
Sep 01, 2015 | 78.32 | 78.99 | 77.96 | 78.88 | 118,039 | -0.63(-0.79%) |
Aug 31, 2015 | 78.78 | 79.78 | 78.69 | 79.51 | 121,398 | +0.31(+0.39%) |
Aug 28, 2015 | 77.44 | 79.42 | 77.25 | 79.20 | 100,500 | +1.26(+1.62%) |
Aug 27, 2015 | 78.71 | 78.71 | 77.07 | 77.94 | 90,328 | +0.02(+0.03%) |
Aug 26, 2015 | 78.16 | 79.18 | 76.25 | 77.92 | 98,954 | +1.24(+1.62%) |
Aug 25, 2015 | 79.43 | 79.43 | 75.85 | 76.68 | 111,321 | -0.61(-0.79%) |
Aug 24, 2015 | 77.52 | 82.27 | 76.90 | 77.29 | 100,868 | -4.74(-5.77%) |
Aug 21, 2015 | 82.35 | 83.55 | 81.18 | 82.02 | 110,042 | -1.53(-1.83%) |
Aug 20, 2015 | 81.44 | 84.01 | 81.01 | 83.55 | 171,259 | +1.32(+1.61%) |
Aug 19, 2015 | 82.12 | 82.86 | 80.65 | 82.23 | 80,467 | -0.37(-0.45%) |
Aug 18, 2015 | 80.86 | 83.53 | 80.86 | 82.61 | 92,030 | +1.38(+1.70%) |
Aug 17, 2015 | 77.36 | 81.49 | 77.36 | 81.23 | 112,888 | +3.47(+4.47%) |
Aug 14, 2015 | 77.43 | 77.95 | 77.30 | 77.75 | 137,373 | +0.40(+0.52%) |
Aug 13, 2015 | 77.73 | 78.41 | 77.03 | 77.35 | 79,649 | -0.21(-0.27%) |
Aug 12, 2015 | 77.70 | 78.09 | 76.48 | 77.55 | 79,416 | -0.36(-0.46%) |
Aug 11, 2015 | 77.11 | 78.40 | 77.11 | 77.91 | 85,637 | +0.20(+0.25%) |
Aug 10, 2015 | 77.47 | 78.46 | 77.27 | 77.71 | 66,457 | +0.54(+0.70%) |
Aug 07, 2015 | 77.30 | 77.30 | 75.67 | 77.17 | 67,243 | -0.07(-0.09%) |
Aug 06, 2015 | 78.45 | 78.45 | 76.72 | 77.24 | 77,431 | -1.21(-1.55%) |
Aug 05, 2015 | 80.56 | 80.93 | 78.42 | 78.45 | 66,915 | -1.56(-1.95%) |
Aug 04, 2015 | 79.55 | 80.55 | 79.55 | 80.01 | 64,444 | +0.23(+0.28%) |
Aug 03, 2015 | 79.68 | 80.12 | 78.03 | 79.78 | 134,620 | +0.31(+0.38%) |
Jul 31, 2015 | 79.12 | 80.48 | 79.07 | 79.48 | 70,798 | +0.40(+0.51%) |
Jul 30, 2015 | 79.86 | 80.23 | 78.37 | 79.07 | 115,460 | -0.86(-1.07%) |
Jul 29, 2015 | 79.58 | 82.78 | 79.58 | 79.93 | 49,407 | -0.07(-0.09%) |
Jul 28, 2015 | 79.08 | 80.21 | 77.81 | 80.00 | 124,378 | +1.37(+1.74%) |
Jul 27, 2015 | 78.77 | 79.42 | 78.28 | 78.63 | 51,751 | -0.95(-1.19%) |
Jul 24, 2015 | 80.29 | 80.69 | 79.30 | 79.58 | 87,141 | -0.94(-1.16%) |
Jul 23, 2015 | 80.68 | 80.78 | 80.03 | 80.51 | 109,420 | -0.40(-0.50%) |
Jul 22, 2015 | 80.70 | 81.92 | 80.48 | 80.92 | 125,191 | +0.65(+0.81%) |
Jul 21, 2015 | 79.82 | 80.63 | 79.64 | 80.27 | 124,932 | +0.35(+0.43%) |
Jul 20, 2015 | 79.51 | 80.12 | 79.05 | 79.92 | 145,561 | +0.39(+0.50%) |
Jul 17, 2015 | 78.74 | 79.86 | 78.47 | 79.53 | 105,426 | +0.77(+0.98%) |
Jul 16, 2015 | 78.10 | 78.84 | 77.69 | 78.76 | 79,497 | +0.92(+1.19%) |
Jul 15, 2015 | 78.11 | 78.20 | 77.43 | 77.84 | 53,388 | -0.20(-0.26%) |
Jul 14, 2015 | 77.75 | 78.41 | 77.53 | 78.04 | 54,475 | +0.15(+0.19%) |
Jul 13, 2015 | 76.75 | 77.89 | 76.75 | 77.89 | 86,908 | +1.31(+1.71%) |
Jul 10, 2015 | 75.35 | 76.72 | 75.31 | 76.58 | 166,570 | +1.86(+2.50%) |
Jul 09, 2015 | 75.47 | 75.54 | 74.71 | 74.71 | 94,303 | -0.02(-0.03%) |
Jul 08, 2015 | 75.50 | 76.05 | 74.47 | 74.73 | 169,406 | -1.31(-1.73%) |
Jul 07, 2015 | 76.43 | 76.64 | 75.11 | 76.05 | 112,171 | -0.47(-0.62%) |
Jul 06, 2015 | 76.72 | 77.37 | 76.14 | 76.52 | 56,209 | -0.53(-0.69%) |
Jul 02, 2015 | 77.69 | 77.05 | 77.05 | 77.05 | 68,308 | -0.51(-0.66%) |
Jul 01, 2015 | 78.41 | 78.41 | 77.00 | 77.56 | 72,350 | -0.29(-0.37%) |
Jun 30, 2015 | 77.94 | 78.43 | 77.56 | 77.85 | 89,628 | +0.08(+0.10%) |
Jun 29, 2015 | 79.16 | 79.31 | 77.47 | 77.77 | 60,486 | -1.55(-1.95%) |
Jun 26, 2015 | 79.60 | 79.69 | 78.50 | 79.32 | 234,668 | +0.10(+0.12%) |
Jun 25, 2015 | 78.91 | 79.31 | 78.32 | 79.22 | 110,131 | +0.36(+0.45%) |
Jun 24, 2015 | 79.30 | 79.36 | 78.61 | 78.87 | 89,144 | -0.51(-0.65%) |
Jun 23, 2015 | 79.47 | 80.05 | 78.78 | 79.38 | 78,062 | -0.29(-0.36%) |
Jun 22, 2015 | 80.71 | 80.71 | 79.25 | 79.67 | 98,765 | -0.41(-0.52%) |
Jun 19, 2015 | 79.43 | 80.32 | 78.05 | 80.08 | 151,288 | +0.96(+1.21%) |
Jun 18, 2015 | 78.78 | 79.46 | 78.69 | 79.12 | 151,620 | +0.50(+0.64%) |
Jun 17, 2015 | 79.04 | 79.20 | 78.55 | 78.62 | 47,471 | -0.31(-0.39%) |
Jun 16, 2015 | 78.70 | 79.42 | 78.70 | 78.93 | 49,652 | +0.11(+0.14%) |
Jun 15, 2015 | 79.18 | 79.69 | 78.59 | 78.82 | 77,178 | -0.54(-0.68%) |
Jun 12, 2015 | 79.67 | 79.67 | 78.77 | 79.36 | 50,886 | -0.42(-0.53%) |
Jun 11, 2015 | 79.45 | 80.54 | 79.39 | 79.78 | 90,815 | -0.14(-0.17%) |
Jun 10, 2015 | 80.17 | 80.87 | 79.45 | 79.92 | 116,153 | +0.16(+0.20%) |
Jun 09, 2015 | 82.14 | 82.17 | 79.69 | 79.77 | 90,575 | -2.28(-2.77%) |
Jun 08, 2015 | 82.00 | 82.95 | 82.00 | 82.04 | 156,762 | -0.25(-0.30%) |
Jun 05, 2015 | 82.91 | 82.91 | 80.04 | 82.29 | 348,637 | -0.05(-0.06%) |
Jun 04, 2015 | 82.78 | 83.57 | 81.61 | 82.34 | 145,341 | -0.90(-1.08%) |
Jun 03, 2015 | 82.61 | 83.67 | 82.44 | 83.23 | 96,026 | +0.35(+0.43%) |
Jun 02, 2015 | 81.25 | 83.17 | 81.25 | 82.88 | 102,662 | +1.04(+1.28%) |
Jun 01, 2015 | 83.48 | 83.48 | 81.68 | 81.83 | 181,908 | -1.55(-1.86%) |
May 29, 2015 | 84.07 | 84.56 | 82.42 | 83.38 | 96,907 | -0.83(-0.98%) |
May 28, 2015 | 83.30 | 84.84 | 83.00 | 84.21 | 64,396 | +0.48(+0.58%) |
May 27, 2015 | 82.72 | 84.03 | 81.79 | 83.73 | 112,639 | +0.92(+1.11%) |
May 26, 2015 | 85.39 | 85.39 | 82.04 | 82.81 | 117,302 | -2.70(-3.16%) |
May 22, 2015 | 86.14 | 85.51 | 85.51 | 85.51 | 61,289 | -0.71(-0.82%) |
May 21, 2015 | 84.82 | 86.49 | 84.82 | 86.22 | 89,543 | +1.21(+1.43%) |
May 20, 2015 | 86.38 | 86.69 | 84.00 | 85.01 | 119,531 | -1.47(-1.70%) |
May 19, 2015 | 85.81 | 86.73 | 85.18 | 86.48 | 61,039 | +0.81(+0.94%) |
May 18, 2015 | 85.81 | 86.35 | 84.08 | 85.67 | 108,283 | -0.07(-0.08%) |
May 15, 2015 | 85.47 | 86.36 | 84.89 | 85.74 | 95,239 | -0.17(-0.20%) |
May 14, 2015 | 84.21 | 85.98 | 83.70 | 85.90 | 94,680 | +1.97(+2.35%) |
May 13, 2015 | 83.44 | 84.47 | 82.58 | 83.93 | 88,076 | +0.47(+0.57%) |
May 12, 2015 | 83.61 | 83.87 | 82.11 | 83.46 | 104,000 | -0.33(-0.40%) |
May 11, 2015 | 84.05 | 84.58 | 83.51 | 83.80 | 119,028 | -0.44(-0.53%) |
May 08, 2015 | 84.94 | 85.04 | 83.87 | 84.24 | 79,441 | +0.10(+0.12%) |
May 07, 2015 | 83.95 | 84.78 | 83.22 | 84.14 | 84,914 | +0.22(+0.26%) |
May 06, 2015 | 83.68 | 83.96 | 82.83 | 83.92 | 89,952 | +0.53(+0.64%) |
May 05, 2015 | 83.77 | 83.81 | 81.93 | 83.39 | 123,163 | -0.71(-0.84%) |
May 04, 2015 | 83.02 | 84.78 | 83.02 | 84.10 | 114,534 | +1.18(+1.43%) |
May 01, 2015 | 83.56 | 83.68 | 82.20 | 82.92 | 150,088 | -0.35(-0.43%) |
Apr 30, 2015 | 83.85 | 83.91 | 82.63 | 83.27 | 173,497 | -0.97(-1.15%) |
Apr 29, 2015 | 85.15 | 85.16 | 83.81 | 84.24 | 171,311 | -1.03(-1.21%) |
Apr 28, 2015 | 85.53 | 85.83 | 84.83 | 85.27 | 159,591 | -0.41(-0.48%) |
Apr 27, 2015 | 86.94 | 87.17 | 85.24 | 85.69 | 108,634 | -1.09(-1.26%) |
Apr 24, 2015 | 87.12 | 87.49 | 86.40 | 86.78 | 70,059 | -0.13(-0.15%) |
Apr 23, 2015 | 86.35 | 87.77 | 86.33 | 86.91 | 89,319 | +0.27(+0.31%) |
Apr 22, 2015 | 86.34 | 87.15 | 85.59 | 86.64 | 72,230 | +0.37(+0.43%) |
Apr 21, 2015 | 86.24 | 86.76 | 85.25 | 86.27 | 78,525 | +0.46(+0.54%) |
Apr 20, 2015 | 86.30 | 86.98 | 85.44 | 85.81 | 61,791 | +0.08(+0.09%) |
Apr 17, 2015 | 85.56 | 86.18 | 85.56 | 85.73 | 147,340 | -0.55(-0.64%) |
Apr 16, 2015 | 86.03 | 87.00 | 85.89 | 86.28 | 151,618 | +0.23(+0.26%) |
Apr 15, 2015 | 85.39 | 86.71 | 85.39 | 86.05 | 130,537 | +0.70(+0.82%) |
Apr 14, 2015 | 84.77 | 85.41 | 83.58 | 85.35 | 156,812 | +0.56(+0.66%) |
Apr 13, 2015 | 84.27 | 85.14 | 83.80 | 84.79 | 123,074 | +0.33(+0.39%) |
Apr 10, 2015 | 84.75 | 85.05 | 84.26 | 84.47 | 73,277 | +0.25(+0.29%) |
Apr 09, 2015 | 85.71 | 85.74 | 83.35 | 84.22 | 103,955 | -1.68(-1.95%) |
Apr 08, 2015 | 85.49 | 86.33 | 85.06 | 85.89 | 92,856 | +0.24(+0.28%) |
Apr 07, 2015 | 85.98 | 86.57 | 84.92 | 85.66 | 135,963 | -0.29(-0.33%) |
Apr 06, 2015 | 86.48 | 87.20 | 85.52 | 85.94 | 135,320 | -0.94(-1.08%) |
Apr 02, 2015 | 87.26 | 86.88 | 86.88 | 86.88 | 86,657 | -0.67(-0.77%) |
Apr 01, 2015 | 89.08 | 89.08 | 86.65 | 87.55 | 78,762 | -2.03(-2.27%) |
Mar 31, 2015 | 90.15 | 90.15 | 88.92 | 89.58 | 127,355 | -0.76(-0.84%) |
Mar 30, 2015 | 89.81 | 90.97 | 89.46 | 90.34 | 62,560 | +1.21(+1.36%) |
Mar 27, 2015 | 88.81 | 89.25 | 88.00 | 89.13 | 106,142 | +0.56(+0.63%) |
Mar 26, 2015 | 88.48 | 89.28 | 87.84 | 88.57 | 109,886 | +0.02(+0.02%) |
Mar 25, 2015 | 89.58 | 90.22 | 87.96 | 88.55 | 72,237 | -1.03(-1.16%) |
Mar 24, 2015 | 88.69 | 89.67 | 88.22 | 89.58 | 186,214 | +3.28(+3.80%) |
Mar 23, 2015 | 86.35 | 87.27 | 85.83 | 86.30 | 98,540 | +0.10(+0.11%) |
Mar 20, 2015 | 87.05 | 87.29 | 85.69 | 86.20 | 138,983 | -0.32(-0.36%) |
Mar 19, 2015 | 84.91 | 86.66 | 84.45 | 86.52 | 76,167 | +1.66(+1.95%) |
Mar 18, 2015 | 83.95 | 85.60 | 83.43 | 84.86 | 110,042 | +0.06(+0.07%) |
Mar 17, 2015 | 85.24 | 85.37 | 84.29 | 84.80 | 103,554 | -0.36(-0.43%) |
Mar 16, 2015 | 85.36 | 86.03 | 84.56 | 85.17 | 117,520 | -0.60(-0.70%) |
Mar 13, 2015 | 86.62 | 86.62 | 83.63 | 85.77 | 73,980 | -0.71(-0.82%) |
Mar 12, 2015 | 87.26 | 87.62 | 85.74 | 86.47 | 92,418 | -0.90(-1.03%) |
Mar 11, 2015 | 84.86 | 89.06 | 83.68 | 87.37 | 188,962 | +3.29(+3.91%) |
Mar 10, 2015 | 84.67 | 85.30 | 82.13 | 84.08 | 70,280 | -2.07(-2.40%) |
Mar 09, 2015 | 85.73 | 86.42 | 84.62 | 86.15 | 59,267 | +0.93(+1.09%) |
Mar 06, 2015 | 85.75 | 85.86 | 84.83 | 85.22 | 67,777 | -1.00(-1.16%) |
Mar 05, 2015 | 87.04 | 87.06 | 85.89 | 86.23 | 84,783 | +0.10(+0.11%) |
Mar 04, 2015 | 85.93 | 87.41 | 85.68 | 86.13 | 73,255 | -0.44(-0.51%) |
Mar 03, 2015 | 87.02 | 87.09 | 86.16 | 86.57 | 54,538 | -0.46(-0.53%) |
Mar 02, 2015 | 85.52 | 87.23 | 85.41 | 87.04 | 38,493 | +1.73(+2.03%) |
Feb 27, 2015 | 84.61 | 86.14 | 84.31 | 85.30 | 58,146 | +0.25(+0.29%) |
Feb 26, 2015 | 83.86 | 85.07 | 83.52 | 85.06 | 65,899 | +0.91(+1.08%) |
Feb 25, 2015 | 84.15 | 84.63 | 83.54 | 84.15 | 77,032 | -0.13(-0.15%) |
Feb 24, 2015 | 84.55 | 87.65 | 83.76 | 84.28 | 37,156 | -0.48(-0.57%) |
Feb 23, 2015 | 83.63 | 84.76 | 83.09 | 84.76 | 39,676 | +1.11(+1.33%) |
Feb 20, 2015 | 84.20 | 84.20 | 83.46 | 83.65 | 46,697 | -0.32(-0.39%) |
Feb 19, 2015 | 83.59 | 84.97 | 83.09 | 83.97 | 38,771 | -0.08(-0.09%) |
Feb 18, 2015 | 82.77 | 84.68 | 82.77 | 84.05 | 56,139 | +0.67(+0.80%) |
Feb 17, 2015 | 85.00 | 85.20 | 82.99 | 83.38 | 63,549 | -1.81(-2.13%) |
Feb 13, 2015 | 83.63 | 85.19 | 85.19 | 85.19 | 65,627 | +1.58(+1.88%) |
Feb 12, 2015 | 84.37 | 84.80 | 83.44 | 83.62 | 54,878 | -0.66(-0.78%) |
Feb 11, 2015 | 85.10 | 85.47 | 83.48 | 84.28 | 107,516 | -0.48(-0.57%) |
Feb 10, 2015 | 84.24 | 85.37 | 83.04 | 84.76 | 99,703 | +1.09(+1.31%) |
Feb 09, 2015 | 86.09 | 86.40 | 83.35 | 83.67 | 117,531 | -2.54(-2.95%) |
Feb 06, 2015 | 85.86 | 87.80 | 85.05 | 86.21 | 103,149 | +0.57(+0.67%) |
Feb 05, 2015 | 83.05 | 86.14 | 83.02 | 85.64 | 113,011 | +3.28(+3.98%) |
Feb 04, 2015 | 81.22 | 84.03 | 81.22 | 82.36 | 84,817 | +0.45(+0.55%) |
Feb 03, 2015 | 80.91 | 82.85 | 80.28 | 81.91 | 101,805 | +1.68(+2.10%) |
Feb 02, 2015 | 80.27 | 81.30 | 79.36 | 80.22 | 82,836 | -0.03(-0.04%) |
Jan 30, 2015 | 83.52 | 84.91 | 80.12 | 80.25 | 114,313 | -3.87(-4.60%) |
Jan 29, 2015 | 84.99 | 84.99 | 82.70 | 84.12 | 67,409 | +0.95(+1.15%) |
Jan 28, 2015 | 85.52 | 85.56 | 82.27 | 83.17 | 70,826 | -2.30(-2.69%) |
Jan 27, 2015 | 84.80 | 86.25 | 84.11 | 85.47 | 39,294 | -0.43(-0.50%) |
Jan 26, 2015 | 85.64 | 86.51 | 84.05 | 85.90 | 69,248 | +0.23(+0.26%) |
Jan 23, 2015 | 85.91 | 85.92 | 84.10 | 85.68 | 41,187 | +0.01(+0.01%) |
Jan 22, 2015 | 84.23 | 85.88 | 82.33 | 85.67 | 39,822 | +1.72(+2.05%) |
Jan 21, 2015 | 83.89 | 84.69 | 82.70 | 83.94 | 65,805 | -0.53(-0.63%) |
Jan 20, 2015 | 84.75 | 86.04 | 82.71 | 84.48 | 95,090 | -0.37(-0.44%) |
Jan 16, 2015 | 82.44 | 84.92 | 82.44 | 84.85 | 103,254 | +2.00(+2.41%) |
Jan 15, 2015 | 81.52 | 83.51 | 80.67 | 82.85 | 79,236 | +1.16(+1.42%) |
Jan 14, 2015 | 80.89 | 82.43 | 80.89 | 81.69 | 170,468 | -0.22(-0.26%) |
Jan 13, 2015 | 81.70 | 82.18 | 80.44 | 81.91 | 93,670 | +0.34(+0.42%) |
Jan 12, 2015 | 81.69 | 81.95 | 80.03 | 81.56 | 62,898 | +0.01(+0.01%) |
Jan 09, 2015 | 82.29 | 82.57 | 80.91 | 81.55 | 84,722 | -0.52(-0.64%) |
Jan 08, 2015 | 81.70 | 82.68 | 81.07 | 82.07 | 97,139 | +0.97(+1.20%) |
Jan 07, 2015 | 80.55 | 81.41 | 79.69 | 81.10 | 123,280 | +1.19(+1.49%) |
Jan 06, 2015 | 80.72 | 82.42 | 78.67 | 79.91 | 96,689 | -1.04(-1.29%) |
Jan 05, 2015 | 81.65 | 81.66 | 79.94 | 80.95 | 65,754 | -1.25(-1.52%) |
Jan 02, 2015 | 83.61 | 83.85 | 81.69 | 82.20 | 64,431 | -1.08(-1.30%) |
Dec 31, 2014 | 85.17 | 83.29 | 83.29 | 83.29 | 73,348 | -1.44(-1.70%) |
Dec 30, 2014 | 86.81 | 87.44 | 84.20 | 84.72 | 64,842 | -2.59(-2.97%) |
Dec 29, 2014 | 85.55 | 87.55 | 84.32 | 87.31 | 61,269 | +2.04(+2.39%) |
Dec 26, 2014 | 85.10 | 86.11 | 84.82 | 85.27 | 30,254 | +0.20(+0.23%) |
Dec 24, 2014 | 84.77 | 85.08 | 85.08 | 85.08 | 19,505 | +0.31(+0.37%) |
Dec 23, 2014 | 85.59 | 85.66 | 83.72 | 84.76 | 59,070 | -0.31(-0.37%) |
Dec 22, 2014 | 84.76 | 86.05 | 83.40 | 85.08 | 72,878 | -0.07(-0.08%) |
Dec 19, 2014 | 83.87 | 85.21 | 82.01 | 85.15 | 201,972 | +1.08(+1.29%) |
Dec 18, 2014 | 83.96 | 84.29 | 82.11 | 84.06 | 75,925 | +0.89(+1.07%) |
Dec 17, 2014 | 81.19 | 83.42 | 80.26 | 83.18 | 102,699 | +2.43(+3.01%) |
Dec 16, 2014 | 81.48 | 82.86 | 80.44 | 80.75 | 79,936 | -0.54(-0.67%) |
Dec 15, 2014 | 83.57 | 84.55 | 81.28 | 81.29 | 75,450 | -2.42(-2.89%) |
Dec 12, 2014 | 83.69 | 84.78 | 82.59 | 83.70 | 111,146 | -1.51(-1.78%) |
Dec 11, 2014 | 82.03 | 85.60 | 81.35 | 85.22 | 111,143 | +3.42(+4.18%) |
Dec 10, 2014 | 81.44 | 86.25 | 78.16 | 81.80 | 265,641 | +7.03(+9.40%) |
Dec 09, 2014 | 72.84 | 75.38 | 72.31 | 74.77 | 114,924 | +1.84(+2.52%) |
Dec 08, 2014 | 73.54 | 74.71 | 72.68 | 72.93 | 29,585 | -0.76(-1.03%) |
Dec 05, 2014 | 72.55 | 73.93 | 72.55 | 73.69 | 91,061 | +1.02(+1.41%) |
Dec 04, 2014 | 71.97 | 72.81 | 71.83 | 72.66 | 71,914 | +0.45(+0.63%) |
Dec 03, 2014 | 70.97 | 72.79 | 70.59 | 72.21 | 41,371 | +1.04(+1.46%) |
Dec 02, 2014 | 71.61 | 72.19 | 70.70 | 71.17 | 41,223 | -0.11(-0.15%) |
Dec 01, 2014 | 72.56 | 72.56 | 70.99 | 71.28 | 50,311 | -0.33(-0.47%) |
Nov 28, 2014 | 71.88 | 73.30 | 71.52 | 71.61 | 21,621 | -0.44(-0.61%) |
Nov 26, 2014 | 71.12 | 72.05 | 72.05 | 72.05 | 33,769 | +0.74(+1.03%) |
Nov 25, 2014 | 71.42 | 71.89 | 69.79 | 71.32 | 41,180 | +0.13(+0.18%) |
Nov 24, 2014 | 70.97 | 71.27 | 70.19 | 71.19 | 57,416 | +0.60(+0.85%) |
Nov 21, 2014 | 71.97 | 72.15 | 70.43 | 70.59 | 51,545 | -0.51(-0.72%) |
Nov 20, 2014 | 70.03 | 71.24 | 69.69 | 71.10 | 35,355 | +0.70(+0.99%) |
Nov 19, 2014 | 71.70 | 72.30 | 70.06 | 70.40 | 31,539 | -1.20(-1.68%) |
Nov 18, 2014 | 70.71 | 72.08 | 70.49 | 71.60 | 44,164 | +1.21(+1.72%) |
Nov 17, 2014 | 71.22 | 71.35 | 70.17 | 70.39 | 52,090 | -0.57(-0.80%) |
Nov 14, 2014 | 70.84 | 71.40 | 70.24 | 70.96 | 42,735 | -0.03(-0.04%) |
Nov 13, 2014 | 72.06 | 72.06 | 70.70 | 70.99 | 34,423 | -0.61(-0.85%) |
Nov 12, 2014 | 71.92 | 71.92 | 71.00 | 71.60 | 59,829 | -0.11(-0.15%) |
Nov 11, 2014 | 71.88 | 72.16 | 71.10 | 71.71 | 31,881 | +0.00(+0.00%) |
Nov 10, 2014 | 71.62 | 72.20 | 70.98 | 71.71 | 56,001 | -0.06(-0.08%) |
Nov 07, 2014 | 72.26 | 72.47 | 71.41 | 71.77 | 49,865 | -0.34(-0.48%) |
Nov 06, 2014 | 72.35 | 72.69 | 71.62 | 72.11 | 44,544 | -0.33(-0.46%) |
Nov 05, 2014 | 72.67 | 72.67 | 72.01 | 72.45 | 58,862 | +0.25(+0.34%) |
Nov 04, 2014 | 71.60 | 72.31 | 71.08 | 72.20 | 48,509 | +1.02(+1.44%) |