Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 87.29 | 86.35 | 86.35 | 86.35 | 668,646 | -1.15(-1.32%) |
Dec 30, 2015 | 87.98 | 88.76 | 87.45 | 87.50 | 597,930 | -0.82(-0.93%) |
Dec 29, 2015 | 87.57 | 88.51 | 87.19 | 88.33 | 767,438 | +1.46(+1.68%) |
Dec 28, 2015 | 87.12 | 87.63 | 86.37 | 86.87 | 598,901 | -0.50(-0.57%) |
Dec 24, 2015 | 87.56 | 87.37 | 87.37 | 87.37 | 354,345 | -0.32(-0.36%) |
Dec 23, 2015 | 86.51 | 87.90 | 86.02 | 87.69 | 1,016,944 | +1.84(+2.15%) |
Dec 22, 2015 | 85.27 | 86.34 | 83.94 | 85.85 | 1,117,645 | +1.06(+1.25%) |
Dec 21, 2015 | 84.74 | 85.20 | 83.80 | 84.79 | 813,774 | +0.95(+1.13%) |
Dec 18, 2015 | 84.17 | 84.69 | 83.25 | 83.84 | 1,812,818 | -0.34(-0.40%) |
Dec 17, 2015 | 86.94 | 87.57 | 84.13 | 84.17 | 1,450,001 | -2.83(-3.25%) |
Dec 16, 2015 | 86.49 | 87.52 | 85.60 | 87.00 | 1,938,932 | +1.55(+1.81%) |
Dec 15, 2015 | 87.20 | 87.36 | 85.43 | 85.45 | 1,712,289 | -1.51(-1.74%) |
Dec 14, 2015 | 85.70 | 87.02 | 85.37 | 86.97 | 1,557,499 | +1.48(+1.73%) |
Dec 11, 2015 | 86.18 | 86.87 | 85.32 | 85.48 | 1,161,707 | -1.78(-2.04%) |
Dec 10, 2015 | 87.29 | 88.32 | 86.84 | 87.27 | 823,109 | -0.09(-0.11%) |
Dec 09, 2015 | 87.22 | 89.13 | 86.86 | 87.36 | 1,034,670 | -0.08(-0.10%) |
Dec 08, 2015 | 88.73 | 88.92 | 87.37 | 87.45 | 1,209,907 | -2.47(-2.74%) |
Dec 07, 2015 | 89.24 | 90.03 | 89.15 | 89.91 | 1,431,035 | +0.09(+0.10%) |
Dec 04, 2015 | 87.80 | 89.84 | 87.36 | 89.82 | 1,462,775 | +2.23(+2.55%) |
Dec 03, 2015 | 89.20 | 89.33 | 86.83 | 87.59 | 1,479,131 | -1.00(-1.13%) |
Dec 02, 2015 | 89.80 | 90.48 | 88.51 | 88.59 | 1,488,770 | -1.39(-1.54%) |
Dec 01, 2015 | 89.56 | 90.64 | 89.02 | 89.98 | 1,353,125 | +0.40(+0.45%) |
Nov 30, 2015 | 90.50 | 90.66 | 89.46 | 89.57 | 1,539,269 | -0.48(-0.53%) |
Nov 27, 2015 | 88.39 | 90.25 | 88.21 | 90.05 | 814,600 | +1.58(+1.79%) |
Nov 25, 2015 | 87.45 | 88.47 | 88.47 | 88.47 | 1,586,475 | +0.94(+1.08%) |
Nov 24, 2015 | 87.77 | 87.93 | 87.21 | 87.53 | 892,187 | -0.39(-0.44%) |
Nov 23, 2015 | 88.58 | 89.35 | 87.50 | 87.92 | 1,315,690 | -0.60(-0.68%) |
Nov 20, 2015 | 89.44 | 90.12 | 88.31 | 88.51 | 1,191,609 | -0.49(-0.55%) |
Nov 19, 2015 | 88.97 | 89.64 | 87.76 | 89.00 | 1,277,113 | +0.35(+0.39%) |
Nov 18, 2015 | 86.51 | 88.75 | 86.42 | 88.65 | 1,479,635 | +2.52(+2.93%) |
Nov 17, 2015 | 87.68 | 88.07 | 85.71 | 86.13 | 1,061,075 | -1.34(-1.53%) |
Nov 16, 2015 | 85.34 | 87.54 | 85.30 | 87.47 | 1,528,050 | +1.68(+1.96%) |
Nov 13, 2015 | 85.14 | 86.91 | 85.04 | 85.79 | 1,424,987 | +0.22(+0.25%) |
Nov 12, 2015 | 85.62 | 87.27 | 85.25 | 85.57 | 1,586,471 | -1.28(-1.47%) |
Nov 11, 2015 | 86.30 | 88.07 | 84.64 | 86.85 | 1,777,594 | -0.23(-0.26%) |
Nov 10, 2015 | 85.34 | 87.52 | 85.10 | 87.07 | 3,545,914 | -3.02(-3.35%) |
Nov 09, 2015 | 91.09 | 91.09 | 89.39 | 90.09 | 2,221,586 | -1.01(-1.11%) |
Nov 06, 2015 | 90.83 | 91.46 | 90.01 | 91.10 | 1,695,715 | +0.04(+0.05%) |
Nov 05, 2015 | 91.48 | 91.98 | 90.88 | 91.06 | 1,230,057 | -0.57(-0.62%) |
Nov 04, 2015 | 92.47 | 92.80 | 91.21 | 91.63 | 931,490 | -0.43(-0.46%) |
Nov 03, 2015 | 91.95 | 92.74 | 91.24 | 92.05 | 1,087,213 | -0.35(-0.38%) |
Nov 02, 2015 | 91.27 | 92.58 | 90.42 | 92.41 | 838,774 | +1.17(+1.28%) |
Oct 30, 2015 | 91.00 | 92.33 | 90.85 | 91.24 | 1,291,422 | +0.50(+0.55%) |
Oct 29, 2015 | 89.70 | 90.77 | 89.59 | 90.73 | 1,088,567 | -0.13(-0.15%) |
Oct 28, 2015 | 88.46 | 91.10 | 88.14 | 90.87 | 1,325,358 | +2.91(+3.31%) |
Oct 27, 2015 | 89.08 | 89.40 | 86.91 | 87.96 | 1,389,929 | -1.95(-2.17%) |
Oct 26, 2015 | 90.51 | 91.07 | 89.77 | 89.91 | 692,382 | -0.39(-0.43%) |
Oct 23, 2015 | 90.48 | 91.26 | 90.14 | 90.30 | 1,318,467 | +0.83(+0.92%) |
Oct 22, 2015 | 86.87 | 89.92 | 86.56 | 89.47 | 1,962,145 | +2.62(+3.01%) |
Oct 21, 2015 | 87.68 | 88.59 | 86.80 | 86.86 | 843,019 | -0.36(-0.41%) |
Oct 20, 2015 | 86.05 | 87.37 | 85.39 | 87.22 | 1,254,792 | +0.99(+1.15%) |
Oct 19, 2015 | 86.52 | 87.17 | 85.77 | 86.22 | 1,133,772 | -0.94(-1.07%) |
Oct 16, 2015 | 88.06 | 88.06 | 85.76 | 87.16 | 1,601,072 | -0.80(-0.91%) |
Oct 15, 2015 | 86.98 | 88.03 | 86.05 | 87.96 | 971,712 | +1.16(+1.34%) |
Oct 14, 2015 | 87.30 | 87.69 | 86.64 | 86.80 | 1,009,772 | -0.58(-0.66%) |
Oct 13, 2015 | 87.30 | 89.35 | 87.26 | 87.37 | 1,089,120 | -0.82(-0.93%) |
Oct 12, 2015 | 88.39 | 88.64 | 87.52 | 88.19 | 830,596 | -0.05(-0.06%) |
Oct 09, 2015 | 88.43 | 89.11 | 87.65 | 88.24 | 1,121,853 | +0.13(+0.15%) |
Oct 08, 2015 | 85.92 | 88.46 | 85.69 | 88.11 | 1,800,252 | +1.92(+2.23%) |
Oct 07, 2015 | 86.92 | 87.88 | 84.90 | 86.19 | 2,268,516 | -1.01(-1.16%) |
Oct 06, 2015 | 86.83 | 87.68 | 86.70 | 87.20 | 1,364,813 | +0.25(+0.29%) |
Oct 05, 2015 | 85.40 | 86.98 | 83.83 | 86.95 | 1,325,123 | +1.35(+1.58%) |
Oct 02, 2015 | 82.94 | 85.60 | 82.30 | 85.59 | 1,247,314 | +1.71(+2.04%) |
Oct 01, 2015 | 84.77 | 85.25 | 83.39 | 83.88 | 1,339,252 | -0.93(-1.09%) |
Sep 30, 2015 | 84.28 | 85.21 | 83.45 | 84.81 | 1,855,848 | +0.93(+1.11%) |
Sep 29, 2015 | 83.77 | 84.61 | 83.52 | 83.88 | 1,530,360 | +0.38(+0.46%) |
Sep 28, 2015 | 83.02 | 85.25 | 82.91 | 83.50 | 1,859,380 | -0.32(-0.38%) |
Sep 25, 2015 | 84.88 | 85.24 | 83.25 | 83.81 | 1,252,541 | -0.64(-0.76%) |
Sep 24, 2015 | 83.66 | 84.95 | 82.74 | 84.46 | 1,450,318 | -0.29(-0.35%) |
Sep 23, 2015 | 86.59 | 86.62 | 84.22 | 84.75 | 1,636,203 | -1.42(-1.65%) |
Sep 22, 2015 | 85.63 | 86.54 | 85.31 | 86.17 | 2,027,921 | -0.76(-0.87%) |
Sep 21, 2015 | 86.95 | 87.74 | 86.66 | 86.93 | 1,022,534 | +0.18(+0.21%) |
Sep 18, 2015 | 87.41 | 87.57 | 86.34 | 86.75 | 2,016,048 | -1.71(-1.94%) |
Sep 17, 2015 | 89.72 | 89.94 | 88.19 | 88.46 | 1,806,245 | -1.45(-1.62%) |
Sep 16, 2015 | 88.99 | 90.13 | 88.82 | 89.92 | 1,554,970 | +0.86(+0.97%) |
Sep 15, 2015 | 88.39 | 89.10 | 87.56 | 89.05 | 1,240,953 | +1.35(+1.53%) |
Sep 14, 2015 | 88.38 | 88.83 | 87.50 | 87.71 | 800,149 | -0.80(-0.91%) |
Sep 11, 2015 | 87.79 | 89.22 | 87.32 | 88.51 | 1,333,468 | +0.63(+0.71%) |
Sep 10, 2015 | 88.59 | 88.98 | 87.34 | 87.88 | 1,286,059 | -0.87(-0.98%) |
Sep 09, 2015 | 91.75 | 92.34 | 88.60 | 88.75 | 1,131,145 | -2.87(-3.13%) |
Sep 08, 2015 | 90.06 | 91.64 | 89.81 | 91.62 | 1,045,946 | +2.81(+3.16%) |
Sep 04, 2015 | 89.20 | 88.81 | 88.81 | 88.81 | 865,758 | -1.45(-1.60%) |
Sep 03, 2015 | 90.72 | 91.58 | 89.96 | 90.26 | 1,304,132 | -0.30(-0.33%) |
Sep 02, 2015 | 91.24 | 91.28 | 89.63 | 90.56 | 2,009,785 | +0.67(+0.74%) |
Sep 01, 2015 | 91.10 | 91.80 | 89.44 | 89.89 | 1,710,487 | -3.58(-3.83%) |
Aug 31, 2015 | 93.06 | 93.96 | 92.51 | 93.47 | 1,285,293 | +0.13(+0.14%) |
Aug 28, 2015 | 92.49 | 93.76 | 91.22 | 93.33 | 914,948 | +0.38(+0.40%) |
Aug 27, 2015 | 90.40 | 93.14 | 90.22 | 92.96 | 1,546,195 | +3.44(+3.85%) |
Aug 26, 2015 | 88.81 | 89.68 | 87.45 | 89.51 | 1,169,479 | +2.95(+3.41%) |
Aug 25, 2015 | 90.19 | 90.19 | 86.52 | 86.56 | 1,272,773 | -1.34(-1.52%) |
Aug 24, 2015 | 88.51 | 90.98 | 84.80 | 87.90 | 2,073,606 | -3.15(-3.46%) |
Aug 21, 2015 | 92.77 | 93.38 | 90.98 | 91.05 | 1,220,396 | -1.91(-2.06%) |
Aug 20, 2015 | 94.41 | 95.24 | 92.97 | 92.97 | 996,876 | -2.32(-2.44%) |
Aug 19, 2015 | 96.12 | 96.94 | 94.80 | 95.29 | 897,017 | -1.40(-1.44%) |
Aug 18, 2015 | 97.26 | 97.54 | 96.41 | 96.69 | 752,068 | -1.10(-1.13%) |
Aug 17, 2015 | 96.39 | 97.91 | 95.76 | 97.79 | 576,099 | +0.69(+0.71%) |
Aug 14, 2015 | 96.19 | 97.36 | 95.94 | 97.09 | 613,180 | +0.82(+0.85%) |
Aug 13, 2015 | 96.04 | 96.64 | 94.87 | 96.28 | 725,100 | +0.00(+0.00%) |
Aug 12, 2015 | 96.14 | 96.74 | 95.21 | 96.28 | 1,495,099 | -0.75(-0.77%) |
Aug 11, 2015 | 97.72 | 97.97 | 96.64 | 97.02 | 1,088,547 | -1.83(-1.85%) |
Aug 10, 2015 | 97.06 | 98.89 | 96.76 | 98.85 | 1,342,872 | +2.53(+2.62%) |
Aug 07, 2015 | 96.38 | 97.15 | 95.50 | 96.33 | 1,010,904 | -0.43(-0.45%) |
Aug 06, 2015 | 96.64 | 97.52 | 95.74 | 96.76 | 1,109,038 | +0.32(+0.34%) |
Aug 05, 2015 | 96.00 | 97.56 | 96.00 | 96.43 | 892,039 | +0.89(+0.93%) |
Aug 04, 2015 | 96.12 | 96.75 | 95.35 | 95.54 | 903,490 | -0.29(-0.30%) |
Aug 03, 2015 | 97.28 | 97.35 | 95.30 | 95.84 | 942,068 | -1.22(-1.26%) |
Jul 31, 2015 | 98.02 | 98.45 | 96.87 | 97.06 | 845,794 | -0.27(-0.27%) |
Jul 30, 2015 | 95.90 | 98.16 | 95.29 | 97.32 | 1,497,489 | +0.62(+0.64%) |
Jul 29, 2015 | 97.71 | 97.71 | 95.58 | 96.71 | 2,236,194 | -2.39(-2.41%) |
Jul 28, 2015 | 97.66 | 99.23 | 96.82 | 99.09 | 1,720,813 | +2.42(+2.50%) |
Jul 27, 2015 | 96.91 | 97.03 | 95.72 | 96.67 | 1,268,040 | -1.00(-1.02%) |
Jul 24, 2015 | 97.99 | 98.25 | 97.33 | 97.67 | 1,385,811 | -0.32(-0.32%) |
Jul 23, 2015 | 99.81 | 100.20 | 97.93 | 97.99 | 1,361,122 | -1.99(-1.99%) |
Jul 22, 2015 | 100.16 | 100.84 | 99.87 | 99.98 | 1,053,027 | -0.42(-0.42%) |
Jul 21, 2015 | 102.34 | 102.49 | 99.85 | 100.41 | 1,232,525 | -2.14(-2.08%) |
Jul 20, 2015 | 102.69 | 102.97 | 101.86 | 102.54 | 730,837 | -0.30(-0.29%) |
Jul 17, 2015 | 102.57 | 103.12 | 102.03 | 102.84 | 802,421 | +0.20(+0.19%) |
Jul 16, 2015 | 103.11 | 103.72 | 102.20 | 102.64 | 705,431 | +0.51(+0.50%) |
Jul 15, 2015 | 103.70 | 104.39 | 101.98 | 102.14 | 1,022,342 | -1.75(-1.69%) |
Jul 14, 2015 | 103.37 | 104.21 | 102.85 | 103.89 | 665,874 | +0.50(+0.48%) |
Jul 13, 2015 | 102.37 | 103.82 | 102.18 | 103.39 | 889,321 | +1.85(+1.82%) |
Jul 10, 2015 | 101.95 | 102.15 | 100.83 | 101.54 | 773,817 | +0.57(+0.56%) |
Jul 09, 2015 | 101.69 | 102.27 | 100.72 | 100.97 | 986,759 | +0.64(+0.64%) |
Jul 08, 2015 | 103.12 | 103.26 | 99.71 | 100.33 | 1,411,541 | -3.72(-3.58%) |
Jul 07, 2015 | 104.09 | 104.71 | 102.38 | 104.06 | 1,484,342 | -0.18(-0.18%) |
Jul 06, 2015 | 103.81 | 104.69 | 102.91 | 104.24 | 1,215,976 | -0.59(-0.56%) |
Jul 02, 2015 | 105.01 | 104.83 | 104.83 | 104.83 | 689,921 | -0.12(-0.11%) |
Jul 01, 2015 | 104.71 | 105.28 | 104.22 | 104.94 | 1,264,062 | +1.36(+1.31%) |
Jun 30, 2015 | 103.06 | 104.68 | 102.90 | 103.59 | 1,458,369 | +1.44(+1.41%) |
Jun 29, 2015 | 102.72 | 103.71 | 102.07 | 102.15 | 1,304,731 | -1.50(-1.45%) |
Jun 26, 2015 | 103.35 | 103.75 | 103.03 | 103.66 | 766,008 | +0.58(+0.56%) |
Jun 25, 2015 | 104.03 | 104.13 | 103.03 | 103.07 | 493,977 | -0.96(-0.92%) |
Jun 24, 2015 | 104.30 | 104.66 | 103.90 | 104.03 | 612,481 | -0.35(-0.33%) |
Jun 23, 2015 | 104.87 | 104.87 | 104.08 | 104.38 | 654,006 | -0.22(-0.21%) |
Jun 22, 2015 | 104.11 | 104.91 | 103.66 | 104.59 | 875,651 | +1.23(+1.19%) |
Jun 19, 2015 | 104.22 | 104.48 | 103.31 | 103.36 | 743,937 | -1.01(-0.97%) |
Jun 18, 2015 | 103.79 | 104.99 | 103.72 | 104.38 | 754,797 | +0.81(+0.79%) |
Jun 17, 2015 | 103.29 | 103.76 | 102.46 | 103.56 | 536,992 | +0.43(+0.42%) |
Jun 16, 2015 | 102.91 | 103.55 | 102.46 | 103.13 | 787,570 | +0.16(+0.15%) |
Jun 15, 2015 | 104.11 | 104.11 | 102.29 | 102.97 | 1,356,513 | -1.64(-1.57%) |
Jun 12, 2015 | 105.34 | 105.46 | 104.40 | 104.61 | 649,693 | -0.85(-0.80%) |
Jun 11, 2015 | 105.14 | 105.59 | 104.74 | 105.46 | 778,478 | +0.14(+0.13%) |
Jun 10, 2015 | 104.71 | 105.48 | 104.35 | 105.32 | 832,402 | +1.33(+1.28%) |
Jun 09, 2015 | 103.91 | 104.65 | 103.89 | 103.99 | 793,341 | +0.11(+0.10%) |
Jun 08, 2015 | 103.71 | 104.15 | 103.51 | 103.88 | 907,115 | -0.15(-0.14%) |
Jun 05, 2015 | 103.14 | 104.17 | 102.54 | 104.03 | 642,600 | +0.53(+0.51%) |
Jun 04, 2015 | 104.46 | 104.54 | 103.22 | 103.50 | 1,113,703 | -1.47(-1.40%) |
Jun 03, 2015 | 104.97 | 105.28 | 104.11 | 104.97 | 1,098,823 | +0.64(+0.61%) |
Jun 02, 2015 | 102.92 | 105.19 | 102.43 | 104.33 | 1,423,074 | +1.41(+1.37%) |
Jun 01, 2015 | 102.05 | 103.46 | 101.66 | 102.92 | 1,084,034 | +0.78(+0.76%) |
May 29, 2015 | 102.92 | 102.92 | 101.60 | 102.14 | 863,335 | -0.77(-0.75%) |
May 28, 2015 | 103.09 | 103.64 | 102.76 | 102.91 | 868,996 | -0.70(-0.67%) |
May 27, 2015 | 103.06 | 103.76 | 102.88 | 103.61 | 1,035,338 | +0.77(+0.74%) |
May 26, 2015 | 103.64 | 103.78 | 102.65 | 102.84 | 976,041 | -1.16(-1.11%) |
May 22, 2015 | 104.27 | 104.00 | 104.00 | 104.00 | 607,982 | -0.45(-0.43%) |
May 21, 2015 | 103.97 | 104.96 | 103.97 | 104.44 | 913,737 | +0.56(+0.54%) |
May 20, 2015 | 103.87 | 104.27 | 103.37 | 103.89 | 630,374 | -0.01(-0.01%) |
May 19, 2015 | 103.75 | 104.40 | 103.17 | 103.90 | 1,137,307 | -0.04(-0.04%) |
May 18, 2015 | 103.06 | 104.33 | 103.02 | 103.94 | 1,210,778 | +0.57(+0.56%) |
May 15, 2015 | 103.34 | 103.40 | 102.08 | 103.36 | 819,880 | -0.03(-0.03%) |
May 14, 2015 | 102.58 | 103.64 | 102.11 | 103.40 | 1,226,203 | +1.20(+1.17%) |
May 13, 2015 | 101.08 | 102.90 | 100.67 | 102.20 | 1,593,535 | +1.62(+1.61%) |
May 12, 2015 | 99.32 | 101.44 | 98.92 | 100.58 | 1,196,582 | +0.83(+0.84%) |
May 11, 2015 | 98.90 | 100.36 | 98.81 | 99.75 | 824,378 | +0.47(+0.47%) |
May 08, 2015 | 99.88 | 100.02 | 98.88 | 99.27 | 1,294,297 | +0.53(+0.54%) |
May 07, 2015 | 99.76 | 100.03 | 98.44 | 98.75 | 1,319,842 | -1.17(-1.17%) |
May 06, 2015 | 100.08 | 100.70 | 99.02 | 99.91 | 1,276,571 | +0.54(+0.54%) |
May 05, 2015 | 100.43 | 101.26 | 99.11 | 99.37 | 1,133,633 | -1.66(-1.64%) |
May 04, 2015 | 100.45 | 101.41 | 100.11 | 101.04 | 1,204,668 | +0.80(+0.80%) |
May 01, 2015 | 98.51 | 100.91 | 98.51 | 100.23 | 1,634,577 | +2.18(+2.23%) |
Apr 30, 2015 | 96.83 | 101.41 | 96.27 | 98.05 | 4,720,658 | +5.18(+5.58%) |
Apr 29, 2015 | 93.55 | 93.80 | 92.10 | 92.87 | 2,062,509 | -1.00(-1.07%) |
Apr 28, 2015 | 94.37 | 94.83 | 93.37 | 93.87 | 1,920,314 | -1.07(-1.13%) |
Apr 27, 2015 | 93.07 | 95.04 | 92.74 | 94.94 | 2,360,943 | +2.24(+2.42%) |
Apr 24, 2015 | 94.27 | 94.41 | 92.15 | 92.70 | 1,264,366 | -1.56(-1.66%) |
Apr 23, 2015 | 93.79 | 94.47 | 92.91 | 94.26 | 1,043,876 | +0.00(+0.00%) |
Apr 22, 2015 | 94.11 | 94.48 | 92.72 | 94.26 | 1,020,755 | +0.25(+0.26%) |
Apr 21, 2015 | 94.36 | 94.62 | 93.51 | 94.02 | 1,166,297 | -0.35(-0.37%) |
Apr 20, 2015 | 93.54 | 94.73 | 93.45 | 94.36 | 713,563 | +1.51(+1.63%) |
Apr 17, 2015 | 93.73 | 93.99 | 92.59 | 92.85 | 1,092,457 | -1.67(-1.77%) |
Apr 16, 2015 | 94.03 | 94.81 | 93.20 | 94.52 | 1,249,806 | +0.16(+0.17%) |
Apr 15, 2015 | 92.36 | 94.61 | 92.36 | 94.36 | 2,048,327 | +2.17(+2.35%) |
Apr 14, 2015 | 90.95 | 92.43 | 90.94 | 92.20 | 1,578,834 | +0.20(+0.22%) |
Apr 13, 2015 | 92.15 | 92.43 | 91.83 | 92.00 | 825,945 | -0.22(-0.24%) |
Apr 10, 2015 | 92.19 | 92.30 | 91.08 | 92.22 | 1,208,841 | -0.12(-0.13%) |
Apr 09, 2015 | 92.16 | 92.81 | 91.74 | 92.35 | 1,738,320 | +0.12(+0.13%) |
Apr 08, 2015 | 92.60 | 93.83 | 91.16 | 92.22 | 1,521,541 | -1.04(-1.12%) |
Apr 07, 2015 | 94.16 | 94.84 | 93.20 | 93.26 | 805,817 | -1.30(-1.37%) |
Apr 06, 2015 | 93.08 | 95.56 | 92.51 | 94.56 | 1,024,819 | +1.31(+1.40%) |
Apr 02, 2015 | 93.51 | 93.26 | 93.26 | 93.26 | 1,198,806 | -0.36(-0.38%) |
Apr 01, 2015 | 95.00 | 95.40 | 93.35 | 93.61 | 1,669,865 | -2.28(-2.38%) |
Mar 31, 2015 | 95.19 | 96.12 | 94.05 | 95.89 | 1,666,923 | +0.39(+0.41%) |
Mar 30, 2015 | 94.42 | 95.89 | 94.25 | 95.50 | 1,407,126 | +1.97(+2.10%) |
Mar 27, 2015 | 94.02 | 94.02 | 93.14 | 93.54 | 1,438,842 | -0.21(-0.23%) |
Mar 26, 2015 | 93.71 | 94.17 | 93.33 | 93.75 | 1,236,006 | -0.26(-0.27%) |
Mar 25, 2015 | 95.90 | 95.99 | 94.00 | 94.01 | 1,260,911 | -2.00(-2.08%) |
Mar 24, 2015 | 94.93 | 96.47 | 94.87 | 96.01 | 1,417,413 | +0.73(+0.76%) |
Mar 23, 2015 | 95.89 | 96.23 | 95.25 | 95.28 | 1,349,321 | -0.74(-0.77%) |
Mar 20, 2015 | 95.55 | 96.39 | 95.08 | 96.03 | 1,810,895 | +1.36(+1.44%) |
Mar 19, 2015 | 95.08 | 95.47 | 94.34 | 94.66 | 896,461 | -0.98(-1.03%) |
Mar 18, 2015 | 93.22 | 96.41 | 92.61 | 95.65 | 1,383,158 | +2.21(+2.36%) |
Mar 17, 2015 | 93.82 | 93.93 | 93.08 | 93.44 | 968,932 | -1.31(-1.38%) |
Mar 16, 2015 | 92.88 | 94.88 | 92.69 | 94.74 | 1,255,962 | +2.55(+2.76%) |
Mar 13, 2015 | 93.05 | 93.27 | 91.75 | 92.20 | 1,609,696 | -1.42(-1.52%) |
Mar 12, 2015 | 92.15 | 93.96 | 91.95 | 93.62 | 1,319,728 | +2.70(+2.96%) |
Mar 11, 2015 | 91.49 | 91.70 | 90.69 | 90.92 | 1,765,223 | -0.60(-0.65%) |
Mar 10, 2015 | 91.95 | 92.68 | 91.50 | 91.52 | 1,044,901 | -1.35(-1.45%) |
Mar 09, 2015 | 93.10 | 93.36 | 92.56 | 92.87 | 1,088,400 | -0.02(-0.03%) |
Mar 06, 2015 | 93.53 | 94.49 | 92.55 | 92.89 | 910,053 | -1.52(-1.61%) |
Mar 05, 2015 | 95.13 | 95.38 | 94.03 | 94.41 | 1,186,549 | -0.54(-0.57%) |
Mar 04, 2015 | 96.18 | 96.84 | 94.15 | 94.95 | 1,407,176 | -1.88(-1.95%) |
Mar 03, 2015 | 96.68 | 97.32 | 96.23 | 96.84 | 734,477 | -0.50(-0.51%) |
Mar 02, 2015 | 96.76 | 97.37 | 95.39 | 97.33 | 990,807 | +0.57(+0.59%) |
Feb 27, 2015 | 97.21 | 97.41 | 96.18 | 96.76 | 1,454,974 | -0.31(-0.32%) |
Feb 26, 2015 | 97.42 | 97.82 | 96.52 | 97.07 | 1,002,321 | -0.14(-0.14%) |
Feb 25, 2015 | 97.79 | 97.82 | 96.62 | 97.21 | 643,203 | -0.69(-0.71%) |
Feb 24, 2015 | 96.55 | 97.99 | 96.55 | 97.90 | 843,492 | +0.59(+0.60%) |
Feb 23, 2015 | 97.06 | 97.47 | 96.03 | 97.32 | 1,182,948 | -0.41(-0.41%) |
Feb 20, 2015 | 97.24 | 97.80 | 95.79 | 97.72 | 958,633 | +0.31(+0.31%) |
Feb 19, 2015 | 97.48 | 97.99 | 96.74 | 97.41 | 887,150 | -0.51(-0.52%) |
Feb 18, 2015 | 97.35 | 98.35 | 96.83 | 97.93 | 1,404,814 | +0.52(+0.53%) |
Feb 17, 2015 | 97.47 | 97.71 | 96.75 | 97.41 | 936,363 | -0.07(-0.07%) |
Feb 13, 2015 | 96.77 | 97.47 | 97.47 | 97.47 | 1,208,483 | +0.84(+0.87%) |
Feb 12, 2015 | 95.85 | 96.77 | 95.34 | 96.63 | 1,348,705 | +1.82(+1.92%) |
Feb 11, 2015 | 94.36 | 95.23 | 93.50 | 94.81 | 1,422,177 | +0.27(+0.29%) |
Feb 10, 2015 | 94.92 | 95.09 | 93.36 | 94.54 | 1,104,731 | -0.02(-0.03%) |
Feb 09, 2015 | 92.07 | 94.63 | 91.63 | 94.56 | 1,380,498 | +1.96(+2.11%) |
Feb 06, 2015 | 92.99 | 93.92 | 92.28 | 92.61 | 1,158,397 | -0.32(-0.34%) |
Feb 05, 2015 | 92.19 | 93.12 | 92.14 | 92.93 | 1,001,624 | +0.77(+0.84%) |
Feb 04, 2015 | 93.50 | 93.50 | 91.92 | 92.16 | 1,671,093 | -1.83(-1.95%) |
Feb 03, 2015 | 92.94 | 94.17 | 92.27 | 93.99 | 1,805,297 | +2.01(+2.18%) |
Feb 02, 2015 | 89.92 | 92.21 | 89.57 | 91.98 | 1,587,989 | +2.44(+2.73%) |
Jan 30, 2015 | 89.63 | 90.17 | 88.83 | 89.54 | 1,641,817 | -0.90(-1.00%) |
Jan 29, 2015 | 89.43 | 90.52 | 87.81 | 90.45 | 2,114,907 | +1.20(+1.34%) |
Jan 28, 2015 | 90.03 | 91.60 | 88.37 | 89.25 | 5,264,672 | +1.09(+1.23%) |
Jan 27, 2015 | 88.56 | 89.00 | 86.06 | 88.16 | 4,173,927 | -0.01(-0.01%) |
Jan 26, 2015 | 87.65 | 88.23 | 86.72 | 88.17 | 1,409,261 | +0.32(+0.36%) |
Jan 23, 2015 | 88.99 | 89.48 | 87.74 | 87.85 | 1,312,720 | -1.36(-1.53%) |
Jan 22, 2015 | 88.96 | 89.62 | 87.53 | 89.21 | 2,200,667 | +1.75(+2.00%) |
Jan 21, 2015 | 86.29 | 87.54 | 86.29 | 87.46 | 832,705 | +0.77(+0.89%) |
Jan 20, 2015 | 86.64 | 87.15 | 85.68 | 86.69 | 1,374,383 | +0.62(+0.73%) |
Jan 16, 2015 | 85.90 | 86.13 | 84.11 | 86.06 | 1,693,878 | -0.09(-0.11%) |
Jan 15, 2015 | 86.21 | 87.40 | 85.74 | 86.15 | 1,558,141 | -0.06(-0.07%) |
Jan 14, 2015 | 84.67 | 86.33 | 84.35 | 86.21 | 2,188,468 | +0.32(+0.37%) |
Jan 13, 2015 | 87.51 | 88.04 | 84.89 | 85.89 | 1,110,404 | -1.25(-1.43%) |
Jan 12, 2015 | 88.16 | 88.19 | 86.60 | 87.14 | 812,229 | -1.24(-1.40%) |
Jan 09, 2015 | 90.40 | 90.40 | 87.31 | 88.38 | 1,366,022 | -1.55(-1.72%) |
Jan 08, 2015 | 88.24 | 89.94 | 88.10 | 89.93 | 1,030,779 | +2.57(+2.95%) |
Jan 07, 2015 | 88.11 | 88.41 | 87.07 | 87.35 | 1,510,916 | +0.15(+0.17%) |
Jan 06, 2015 | 88.17 | 88.60 | 86.23 | 87.21 | 1,293,712 | -1.01(-1.15%) |
Jan 05, 2015 | 90.15 | 90.37 | 88.03 | 88.22 | 1,629,157 | -3.07(-3.36%) |