Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 86.89 | 87.89 | 86.02 | 87.38 | 353,320 | -1.42(-1.60%) |
Oct 29, 2015 | 87.54 | 88.94 | 87.18 | 88.81 | 336,352 | +1.16(+1.32%) |
Oct 28, 2015 | 85.89 | 88.71 | 85.56 | 87.65 | 296,663 | +2.10(+2.45%) |
Oct 27, 2015 | 86.00 | 86.00 | 84.66 | 85.55 | 319,448 | -1.44(-1.65%) |
Oct 26, 2015 | 88.10 | 88.15 | 86.87 | 86.98 | 242,023 | -2.97(-3.30%) |
Oct 23, 2015 | 89.55 | 90.28 | 88.85 | 89.95 | 160,284 | -0.15(-0.17%) |
Oct 22, 2015 | 89.08 | 90.29 | 89.08 | 90.11 | 180,850 | +1.45(+1.64%) |
Oct 21, 2015 | 90.14 | 90.36 | 88.41 | 88.65 | 157,309 | -2.09(-2.30%) |
Oct 20, 2015 | 90.37 | 91.48 | 89.84 | 90.74 | 208,610 | +0.09(+0.10%) |
Oct 19, 2015 | 91.22 | 91.24 | 90.13 | 90.65 | 188,942 | -1.90(-2.05%) |
Oct 16, 2015 | 91.57 | 92.80 | 90.47 | 92.55 | 333,326 | -0.54(-0.58%) |
Oct 15, 2015 | 92.19 | 93.13 | 89.77 | 93.09 | 259,709 | +3.01(+3.35%) |
Oct 14, 2015 | 90.28 | 90.64 | 89.36 | 90.08 | 227,864 | +0.92(+1.03%) |
Oct 13, 2015 | 89.44 | 90.83 | 88.90 | 89.15 | 299,413 | -1.35(-1.49%) |
Oct 12, 2015 | 93.07 | 93.18 | 90.13 | 90.51 | 323,925 | -0.20(-0.22%) |
Oct 09, 2015 | 91.98 | 92.71 | 90.34 | 90.71 | 383,934 | -1.78(-1.93%) |
Oct 08, 2015 | 91.76 | 92.80 | 88.65 | 92.49 | 564,975 | +0.73(+0.80%) |
Oct 07, 2015 | 93.30 | 94.25 | 90.34 | 91.76 | 486,431 | +5.99(+6.98%) |
Oct 06, 2015 | 83.56 | 85.96 | 83.56 | 85.77 | 427,100 | +2.46(+2.95%) |
Oct 05, 2015 | 82.63 | 84.08 | 82.60 | 83.31 | 301,752 | +0.29(+0.35%) |
Oct 02, 2015 | 79.70 | 83.13 | 79.67 | 83.02 | 231,100 | +3.32(+4.17%) |
Oct 01, 2015 | 79.96 | 80.27 | 78.96 | 79.70 | 325,860 | +0.46(+0.58%) |
Sep 30, 2015 | 78.41 | 79.43 | 77.98 | 79.24 | 606,734 | +3.21(+4.22%) |
Sep 29, 2015 | 75.12 | 76.87 | 74.87 | 76.03 | 358,335 | -0.87(-1.13%) |
Sep 28, 2015 | 77.70 | 77.87 | 76.75 | 76.90 | 379,848 | -1.28(-1.63%) |
Sep 25, 2015 | 79.97 | 80.41 | 78.07 | 78.18 | 321,743 | +0.20(+0.26%) |
Sep 24, 2015 | 77.80 | 78.39 | 76.95 | 77.98 | 389,321 | -0.84(-1.06%) |
Sep 23, 2015 | 80.48 | 80.71 | 78.67 | 78.81 | 415,046 | -3.47(-4.22%) |
Sep 22, 2015 | 82.37 | 82.72 | 81.28 | 82.29 | 281,304 | -0.95(-1.15%) |
Sep 21, 2015 | 83.05 | 83.64 | 82.43 | 83.24 | 243,077 | +0.15(+0.18%) |
Sep 18, 2015 | 84.21 | 84.39 | 82.67 | 83.10 | 486,698 | -2.48(-2.90%) |
Sep 17, 2015 | 86.29 | 87.21 | 85.10 | 85.58 | 479,968 | -2.25(-2.56%) |
Sep 16, 2015 | 86.63 | 87.92 | 86.63 | 87.83 | 1,072,558 | +2.36(+2.76%) |
Sep 15, 2015 | 84.46 | 85.79 | 84.24 | 85.47 | 367,732 | +1.11(+1.31%) |
Sep 14, 2015 | 84.29 | 84.63 | 83.82 | 84.36 | 256,926 | -0.27(-0.32%) |
Sep 11, 2015 | 84.69 | 85.08 | 83.86 | 84.63 | 254,253 | -2.25(-2.59%) |
Sep 10, 2015 | 86.97 | 87.89 | 86.21 | 86.89 | 260,725 | -0.95(-1.09%) |
Sep 09, 2015 | 90.49 | 91.02 | 87.18 | 87.84 | 381,621 | -0.24(-0.27%) |
Sep 08, 2015 | 87.75 | 88.75 | 86.88 | 88.08 | 377,647 | +5.73(+6.96%) |
Sep 04, 2015 | 84.32 | 82.35 | 82.35 | 82.35 | 372,410 | -3.93(-4.56%) |
Sep 03, 2015 | 86.07 | 88.42 | 85.96 | 86.28 | 260,246 | +0.34(+0.39%) |
Sep 02, 2015 | 85.55 | 85.99 | 83.61 | 85.94 | 277,591 | +0.59(+0.69%) |
Sep 01, 2015 | 87.88 | 88.17 | 85.07 | 85.35 | 554,599 | -8.09(-8.66%) |
Aug 31, 2015 | 92.05 | 93.56 | 90.61 | 93.44 | 543,855 | +3.14(+3.48%) |
Aug 28, 2015 | 89.25 | 90.89 | 89.11 | 90.30 | 714,675 | -1.53(-1.67%) |
Aug 27, 2015 | 88.24 | 92.05 | 87.82 | 91.83 | 1,231,482 | +12.63(+15.95%) |
Aug 26, 2015 | 77.76 | 79.32 | 76.90 | 79.20 | 516,613 | +4.67(+6.27%) |
Aug 25, 2015 | 78.67 | 79.11 | 74.26 | 74.53 | 440,963 | -0.96(-1.28%) |
Aug 24, 2015 | 74.35 | 79.05 | 73.17 | 75.49 | 858,715 | -7.37(-8.90%) |
Aug 21, 2015 | 84.99 | 85.31 | 82.83 | 82.86 | 287,175 | -3.75(-4.33%) |
Aug 20, 2015 | 87.75 | 87.90 | 86.31 | 86.61 | 320,213 | -3.05(-3.40%) |
Aug 19, 2015 | 90.63 | 90.77 | 88.71 | 89.67 | 255,819 | -1.83(-2.00%) |
Aug 18, 2015 | 91.37 | 92.11 | 90.96 | 91.49 | 171,789 | -1.21(-1.30%) |
Aug 17, 2015 | 93.11 | 93.26 | 92.34 | 92.70 | 175,789 | -1.93(-2.03%) |
Aug 14, 2015 | 94.33 | 95.14 | 94.33 | 94.63 | 202,215 | -0.57(-0.60%) |
Aug 13, 2015 | 96.07 | 96.12 | 94.17 | 95.20 | 284,546 | -0.78(-0.81%) |
Aug 12, 2015 | 94.70 | 96.06 | 94.43 | 95.97 | 298,161 | +0.54(+0.57%) |
Aug 11, 2015 | 94.17 | 95.55 | 93.96 | 95.43 | 364,803 | +1.61(+1.72%) |
Aug 10, 2015 | 92.00 | 93.90 | 91.96 | 93.81 | 218,113 | +2.06(+2.24%) |
Aug 07, 2015 | 92.37 | 92.84 | 91.31 | 91.76 | 201,774 | +0.16(+0.18%) |
Aug 06, 2015 | 92.30 | 92.30 | 91.18 | 91.59 | 279,851 | -1.24(-1.33%) |
Aug 05, 2015 | 93.55 | 94.18 | 92.43 | 92.83 | 216,479 | +2.04(+2.24%) |
Aug 04, 2015 | 91.08 | 91.28 | 90.34 | 90.79 | 157,071 | +0.58(+0.65%) |
Aug 03, 2015 | 90.96 | 91.12 | 89.99 | 90.21 | 161,241 | -1.31(-1.44%) |
Jul 31, 2015 | 92.90 | 93.03 | 91.44 | 91.52 | 267,118 | -2.43(-2.59%) |
Jul 30, 2015 | 94.03 | 94.25 | 93.14 | 93.96 | 216,737 | -1.29(-1.36%) |
Jul 29, 2015 | 93.50 | 95.60 | 93.10 | 95.25 | 402,570 | +1.10(+1.17%) |
Jul 28, 2015 | 92.96 | 94.58 | 92.20 | 94.14 | 369,274 | +4.66(+5.20%) |
Jul 27, 2015 | 89.92 | 90.42 | 88.61 | 89.49 | 951,232 | -3.78(-4.05%) |
Jul 24, 2015 | 94.74 | 94.81 | 92.83 | 93.26 | 272,458 | -2.46(-2.56%) |
Jul 23, 2015 | 95.72 | 96.10 | 94.90 | 95.72 | 389,787 | +0.01(+0.01%) |
Jul 22, 2015 | 96.10 | 96.23 | 95.50 | 95.71 | 224,065 | -0.75(-0.77%) |
Jul 21, 2015 | 96.51 | 97.37 | 96.11 | 96.46 | 258,800 | -0.24(-0.25%) |
Jul 20, 2015 | 97.14 | 97.17 | 96.00 | 96.70 | 247,961 | -1.13(-1.16%) |
Jul 17, 2015 | 98.13 | 98.20 | 97.02 | 97.83 | 170,197 | +0.13(+0.14%) |
Jul 16, 2015 | 97.46 | 97.98 | 97.18 | 97.70 | 159,140 | +1.40(+1.46%) |
Jul 15, 2015 | 97.11 | 97.27 | 96.16 | 96.29 | 173,677 | -1.19(-1.22%) |
Jul 14, 2015 | 96.87 | 97.89 | 96.58 | 97.48 | 272,238 | -0.74(-0.75%) |
Jul 13, 2015 | 98.65 | 98.80 | 98.05 | 98.22 | 150,864 | +0.25(+0.25%) |
Jul 10, 2015 | 98.25 | 98.25 | 97.01 | 97.97 | 221,220 | +1.48(+1.54%) |
Jul 09, 2015 | 96.20 | 97.39 | 96.05 | 96.49 | 382,204 | +2.32(+2.46%) |
Jul 08, 2015 | 93.87 | 96.41 | 93.82 | 94.17 | 651,273 | -6.67(-6.62%) |
Jul 07, 2015 | 100.15 | 101.10 | 97.68 | 100.84 | 312,448 | -1.91(-1.86%) |
Jul 06, 2015 | 103.37 | 104.01 | 102.54 | 102.75 | 221,630 | -2.31(-2.20%) |
Jul 02, 2015 | 105.00 | 105.05 | 105.05 | 105.05 | 126,102 | +0.99(+0.95%) |
Jul 01, 2015 | 105.78 | 105.78 | 103.84 | 104.06 | 190,752 | -1.84(-1.74%) |
Jun 30, 2015 | 106.17 | 106.20 | 105.08 | 105.90 | 157,327 | +1.32(+1.26%) |
Jun 29, 2015 | 105.06 | 105.97 | 104.57 | 104.58 | 214,865 | -1.84(-1.73%) |
Jun 26, 2015 | 105.97 | 107.48 | 108.00 | 106.43 | 286,703 | -1.57(-1.46%) |
Jun 25, 2015 | 109.94 | 109.94 | 107.90 | 108.00 | 203,422 | -2.41(-2.18%) |
Jun 24, 2015 | 110.15 | 110.81 | 109.79 | 110.41 | 180,080 | +1.47(+1.35%) |
Jun 23, 2015 | 108.10 | 109.11 | 108.09 | 108.94 | 135,025 | +2.07(+1.93%) |
Jun 22, 2015 | 106.72 | 107.32 | 106.22 | 106.87 | 97,398 | +1.12(+1.06%) |
Jun 19, 2015 | 106.29 | 106.69 | 105.73 | 105.75 | 164,988 | -0.91(-0.85%) |
Jun 18, 2015 | 106.19 | 106.90 | 105.93 | 106.67 | 192,893 | -0.68(-0.63%) |
Jun 17, 2015 | 107.77 | 108.14 | 106.57 | 107.34 | 219,372 | -1.45(-1.33%) |
Jun 16, 2015 | 108.84 | 108.93 | 107.78 | 108.79 | 349,289 | -2.61(-2.34%) |
Jun 15, 2015 | 111.75 | 112.30 | 111.10 | 111.40 | 182,318 | -1.49(-1.32%) |
Jun 12, 2015 | 113.19 | 113.19 | 112.58 | 112.89 | 93,728 | -0.13(-0.12%) |
Jun 11, 2015 | 113.36 | 113.61 | 112.07 | 113.02 | 108,928 | -0.29(-0.26%) |
Jun 10, 2015 | 112.23 | 113.61 | 111.98 | 113.31 | 279,424 | -0.06(-0.05%) |
Jun 09, 2015 | 113.34 | 113.90 | 112.98 | 113.37 | 108,525 | +0.46(+0.41%) |
Jun 08, 2015 | 113.42 | 113.47 | 112.54 | 112.91 | 76,571 | -0.02(-0.02%) |
Jun 05, 2015 | 112.55 | 113.89 | 112.09 | 112.93 | 141,100 | -1.19(-1.05%) |
Jun 04, 2015 | 115.44 | 115.44 | 113.36 | 114.13 | 167,185 | -2.28(-1.96%) |
Jun 03, 2015 | 116.37 | 116.60 | 115.76 | 116.41 | 203,013 | +1.82(+1.59%) |
Jun 02, 2015 | 113.69 | 115.16 | 113.54 | 114.59 | 212,478 | +1.45(+1.28%) |
Jun 01, 2015 | 113.50 | 113.75 | 112.88 | 113.14 | 225,081 | -0.18(-0.16%) |
May 29, 2015 | 114.15 | 114.39 | 113.11 | 113.33 | 315,354 | -2.18(-1.89%) |
May 28, 2015 | 115.98 | 115.98 | 114.44 | 115.50 | 185,895 | -2.91(-2.45%) |
May 27, 2015 | 118.30 | 119.01 | 117.40 | 118.41 | 164,705 | +0.41(+0.35%) |
May 26, 2015 | 119.95 | 119.95 | 117.50 | 118.00 | 254,255 | -1.61(-1.35%) |
May 22, 2015 | 119.33 | 119.61 | 119.61 | 119.61 | 177,714 | +2.54(+2.17%) |
May 21, 2015 | 117.71 | 117.90 | 116.74 | 117.07 | 209,071 | +1.58(+1.36%) |
May 20, 2015 | 115.34 | 115.93 | 115.08 | 115.49 | 116,265 | +0.17(+0.15%) |
May 19, 2015 | 116.27 | 116.45 | 114.81 | 115.32 | 268,548 | -0.96(-0.82%) |
May 18, 2015 | 116.25 | 116.50 | 115.30 | 116.28 | 237,183 | -2.76(-2.32%) |
May 15, 2015 | 117.68 | 119.36 | 117.51 | 119.04 | 209,069 | +2.19(+1.87%) |
May 14, 2015 | 117.86 | 118.29 | 116.72 | 116.85 | 280,891 | -2.19(-1.84%) |
May 13, 2015 | 120.07 | 120.42 | 118.72 | 119.04 | 192,336 | -1.23(-1.03%) |
May 12, 2015 | 119.37 | 120.47 | 118.90 | 120.28 | 155,937 | +0.61(+0.51%) |
May 11, 2015 | 120.86 | 120.96 | 119.54 | 119.67 | 251,573 | -1.13(-0.93%) |
May 08, 2015 | 119.70 | 121.49 | 119.31 | 120.79 | 227,574 | +0.92(+0.76%) |
May 07, 2015 | 121.49 | 121.50 | 119.38 | 119.88 | 382,893 | -2.36(-1.93%) |
May 06, 2015 | 123.41 | 123.50 | 121.72 | 122.24 | 280,013 | -0.30(-0.24%) |
May 05, 2015 | 123.44 | 124.06 | 122.27 | 122.54 | 233,039 | -1.66(-1.33%) |
May 04, 2015 | 123.85 | 124.69 | 123.55 | 124.19 | 158,227 | -0.09(-0.08%) |
May 01, 2015 | 124.65 | 124.76 | 123.00 | 124.29 | 110,887 | -0.12(-0.09%) |
Apr 30, 2015 | 123.03 | 124.81 | 122.85 | 124.40 | 248,582 | -0.76(-0.60%) |
Apr 29, 2015 | 122.77 | 125.33 | 125.41 | 125.16 | 369,309 | -0.25(-0.20%) |
Apr 28, 2015 | 125.38 | 125.73 | 124.09 | 125.41 | 165,147 | -1.63(-1.28%) |
Apr 27, 2015 | 125.25 | 127.56 | 124.86 | 127.04 | 343,722 | +4.88(+4.00%) |
Apr 24, 2015 | 122.59 | 122.86 | 121.56 | 122.16 | 264,008 | -0.39(-0.32%) |
Apr 23, 2015 | 122.28 | 122.72 | 121.70 | 122.55 | 284,275 | +0.34(+0.27%) |
Apr 22, 2015 | 122.62 | 123.01 | 121.96 | 122.22 | 214,691 | -0.80(-0.65%) |
Apr 21, 2015 | 123.59 | 124.43 | 122.75 | 123.02 | 223,964 | +0.93(+0.76%) |
Apr 20, 2015 | 121.29 | 123.35 | 120.92 | 122.09 | 385,881 | -0.39(-0.32%) |
Apr 17, 2015 | 122.30 | 122.80 | 120.99 | 122.48 | 398,040 | -3.11(-2.48%) |
Apr 16, 2015 | 124.72 | 126.22 | 123.20 | 125.59 | 640,312 | +3.68(+3.02%) |
Apr 15, 2015 | 120.29 | 122.19 | 119.70 | 121.91 | 490,424 | +4.84(+4.13%) |
Apr 14, 2015 | 115.89 | 117.52 | 115.44 | 117.07 | 313,175 | +3.22(+2.83%) |
Apr 13, 2015 | 115.53 | 115.78 | 113.59 | 113.86 | 284,855 | -1.47(-1.27%) |
Apr 10, 2015 | 114.61 | 115.40 | 113.78 | 115.32 | 254,332 | -0.28(-0.24%) |
Apr 09, 2015 | 113.17 | 115.65 | 112.43 | 115.60 | 492,184 | +3.47(+3.10%) |
Apr 08, 2015 | 111.89 | 113.48 | 111.50 | 112.13 | 630,529 | +4.21(+3.90%) |
Apr 07, 2015 | 107.91 | 108.60 | 107.38 | 107.91 | 161,605 | +0.54(+0.50%) |
Apr 06, 2015 | 106.53 | 107.83 | 106.22 | 107.38 | 177,216 | +1.77(+1.67%) |
Apr 02, 2015 | 105.89 | 105.61 | 105.61 | 105.61 | 164,636 | +0.45(+0.43%) |
Apr 01, 2015 | 103.88 | 105.53 | 103.88 | 105.16 | 287,003 | +2.13(+2.07%) |
Mar 31, 2015 | 101.92 | 104.28 | 101.92 | 103.03 | 266,811 | -0.36(-0.35%) |
Mar 30, 2015 | 101.56 | 103.75 | 101.25 | 103.39 | 458,957 | +0.74(+0.72%) |
Mar 27, 2015 | 100.90 | 104.25 | 100.90 | 102.65 | 557,912 | +4.71(+4.81%) |
Mar 26, 2015 | 98.41 | 98.66 | 97.42 | 97.93 | 246,195 | -0.04(-0.04%) |
Mar 25, 2015 | 98.00 | 98.73 | 97.43 | 97.98 | 243,573 | +0.65(+0.66%) |
Mar 24, 2015 | 97.39 | 97.65 | 96.99 | 97.33 | 204,023 | -0.29(-0.30%) |
Mar 23, 2015 | 98.43 | 98.85 | 97.56 | 97.62 | 258,013 | -1.66(-1.68%) |
Mar 20, 2015 | 99.12 | 100.31 | 99.03 | 99.28 | 169,442 | +0.68(+0.69%) |
Mar 19, 2015 | 98.40 | 99.01 | 98.06 | 98.61 | 92,748 | -1.08(-1.09%) |
Mar 18, 2015 | 96.51 | 100.41 | 96.50 | 99.69 | 244,371 | +3.24(+3.36%) |
Mar 17, 2015 | 95.11 | 96.75 | 94.97 | 96.45 | 131,918 | +0.07(+0.08%) |
Mar 16, 2015 | 96.68 | 96.68 | 95.23 | 96.38 | 311,258 | +1.01(+1.06%) |
Mar 13, 2015 | 96.12 | 96.42 | 94.80 | 95.37 | 335,917 | -1.02(-1.06%) |
Mar 12, 2015 | 97.92 | 98.48 | 96.16 | 96.39 | 360,599 | -0.70(-0.73%) |
Mar 11, 2015 | 97.50 | 97.55 | 96.25 | 97.10 | 134,816 | -0.05(-0.05%) |
Mar 10, 2015 | 98.70 | 98.80 | 97.10 | 97.15 | 242,411 | -4.10(-4.05%) |
Mar 09, 2015 | 101.67 | 102.09 | 100.92 | 101.25 | 177,020 | +0.30(+0.30%) |
Mar 06, 2015 | 101.67 | 102.10 | 100.11 | 100.95 | 188,514 | -0.75(-0.74%) |
Mar 05, 2015 | 102.35 | 102.35 | 101.59 | 101.69 | 174,405 | -1.03(-1.00%) |
Mar 04, 2015 | 102.61 | 102.94 | 101.49 | 102.72 | 209,921 | -1.13(-1.09%) |
Mar 03, 2015 | 103.73 | 103.98 | 103.14 | 103.85 | 197,806 | +0.01(+0.01%) |
Mar 02, 2015 | 104.20 | 104.29 | 103.45 | 103.85 | 222,515 | -0.69(-0.66%) |
Feb 27, 2015 | 103.79 | 105.48 | 103.45 | 104.54 | 267,831 | +1.58(+1.53%) |
Feb 26, 2015 | 103.86 | 104.42 | 102.42 | 102.96 | 157,354 | +0.15(+0.15%) |
Feb 25, 2015 | 103.00 | 103.09 | 101.89 | 102.81 | 210,857 | -0.60(-0.58%) |
Feb 24, 2015 | 103.48 | 104.03 | 103.05 | 103.41 | 200,709 | +0.42(+0.41%) |
Feb 23, 2015 | 103.10 | 103.60 | 102.16 | 102.99 | 199,860 | -2.41(-2.29%) |
Feb 20, 2015 | 105.07 | 105.42 | 104.37 | 105.40 | 149,515 | +0.23(+0.21%) |
Feb 19, 2015 | 104.49 | 106.31 | 104.38 | 105.17 | 189,921 | -0.76(-0.71%) |
Feb 18, 2015 | 105.66 | 106.70 | 105.34 | 105.93 | 247,215 | +0.44(+0.41%) |
Feb 17, 2015 | 104.24 | 106.06 | 103.08 | 105.50 | 375,748 | +1.48(+1.42%) |
Feb 13, 2015 | 103.64 | 104.02 | 104.02 | 104.02 | 181,844 | +2.28(+2.24%) |
Feb 12, 2015 | 101.56 | 102.76 | 101.26 | 101.74 | 282,893 | +0.57(+0.56%) |
Feb 11, 2015 | 101.02 | 101.59 | 100.21 | 101.17 | 144,113 | -0.89(-0.88%) |
Feb 10, 2015 | 103.62 | 103.62 | 101.30 | 102.07 | 277,910 | -1.29(-1.25%) |
Feb 09, 2015 | 102.65 | 104.31 | 102.65 | 103.36 | 173,652 | +1.16(+1.14%) |
Feb 06, 2015 | 102.28 | 103.54 | 102.08 | 102.20 | 223,761 | -1.55(-1.50%) |
Feb 05, 2015 | 103.29 | 104.02 | 102.78 | 103.75 | 310,019 | -0.14(-0.13%) |
Feb 04, 2015 | 105.33 | 106.03 | 103.45 | 103.89 | 429,431 | -0.57(-0.54%) |
Feb 03, 2015 | 100.77 | 105.32 | 100.34 | 104.46 | 858,166 | +5.50(+5.56%) |
Feb 02, 2015 | 97.64 | 99.01 | 97.54 | 98.96 | 287,755 | +2.23(+2.31%) |
Jan 30, 2015 | 95.16 | 97.47 | 94.92 | 96.73 | 263,181 | +0.84(+0.87%) |
Jan 29, 2015 | 96.00 | 96.37 | 94.63 | 95.89 | 207,057 | +0.07(+0.08%) |
Jan 28, 2015 | 97.82 | 97.82 | 95.61 | 95.82 | 297,896 | -2.95(-2.99%) |
Jan 27, 2015 | 97.96 | 99.33 | 97.96 | 98.77 | 232,913 | -1.24(-1.24%) |
Jan 26, 2015 | 99.25 | 100.73 | 99.24 | 100.00 | 291,166 | -0.25(-0.25%) |
Jan 23, 2015 | 100.11 | 101.24 | 99.65 | 100.25 | 256,477 | -0.63(-0.63%) |
Jan 22, 2015 | 100.43 | 100.97 | 98.86 | 100.88 | 295,476 | +0.62(+0.62%) |
Jan 21, 2015 | 99.07 | 100.98 | 98.78 | 100.26 | 258,025 | +0.97(+0.98%) |
Jan 20, 2015 | 99.15 | 99.56 | 97.91 | 99.29 | 257,325 | -0.41(-0.41%) |
Jan 16, 2015 | 97.01 | 99.70 | 95.41 | 99.70 | 317,895 | +2.35(+2.42%) |
Jan 15, 2015 | 98.32 | 99.32 | 97.18 | 97.34 | 199,267 | -0.98(-1.00%) |
Jan 14, 2015 | 97.47 | 98.51 | 95.84 | 98.32 | 268,399 | -0.58(-0.59%) |
Jan 13, 2015 | 98.80 | 99.43 | 97.18 | 98.91 | 256,778 | +0.77(+0.78%) |
Jan 12, 2015 | 98.90 | 99.35 | 97.60 | 98.14 | 381,477 | -0.79(-0.80%) |
Jan 09, 2015 | 99.27 | 99.62 | 98.14 | 98.93 | 221,289 | +0.22(+0.22%) |
Jan 08, 2015 | 98.11 | 99.48 | 97.97 | 98.71 | 164,685 | +1.39(+1.43%) |
Jan 07, 2015 | 97.45 | 98.33 | 96.64 | 97.32 | 286,479 | +3.08(+3.27%) |
Jan 06, 2015 | 96.08 | 96.10 | 93.61 | 94.24 | 309,052 | -2.22(-2.30%) |
Jan 05, 2015 | 98.30 | 98.97 | 95.71 | 96.46 | 453,985 | -2.16(-2.19%) |
Jan 02, 2015 | 99.29 | 99.49 | 97.61 | 98.63 | 216,922 | +0.24(+0.24%) |
Dec 31, 2014 | 97.70 | 98.39 | 98.39 | 98.39 | 256,178 | +0.68(+0.70%) |
Dec 30, 2014 | 98.06 | 98.22 | 96.79 | 97.71 | 249,353 | -2.01(-2.02%) |
Dec 29, 2014 | 100.50 | 101.19 | 99.72 | 99.72 | 210,025 | -1.26(-1.24%) |
Dec 26, 2014 | 101.63 | 102.19 | 100.72 | 100.98 | 281,073 | +2.63(+2.67%) |
Dec 24, 2014 | 99.16 | 98.35 | 98.35 | 98.35 | 81,630 | -0.95(-0.96%) |
Dec 23, 2014 | 98.05 | 99.73 | 97.50 | 99.30 | 310,282 | +1.66(+1.70%) |
Dec 22, 2014 | 99.57 | 100.10 | 97.37 | 97.64 | 338,593 | -1.11(-1.13%) |
Dec 19, 2014 | 95.89 | 99.39 | 95.36 | 98.75 | 589,061 | +3.53(+3.71%) |
Dec 18, 2014 | 96.25 | 96.60 | 93.78 | 95.22 | 330,500 | -0.37(-0.39%) |
Dec 17, 2014 | 92.56 | 97.21 | 92.56 | 95.59 | 554,638 | +3.39(+3.67%) |
Dec 16, 2014 | 90.88 | 94.41 | 90.20 | 92.21 | 365,004 | +0.17(+0.18%) |
Dec 15, 2014 | 94.37 | 95.32 | 91.53 | 92.04 | 414,382 | -0.19(-0.20%) |
Dec 12, 2014 | 93.33 | 93.66 | 91.61 | 92.23 | 303,188 | -0.86(-0.93%) |
Dec 11, 2014 | 93.84 | 94.87 | 92.94 | 93.09 | 237,892 | -0.37(-0.40%) |
Dec 10, 2014 | 95.64 | 95.64 | 92.87 | 93.46 | 280,511 | -1.75(-1.84%) |
Dec 09, 2014 | 94.79 | 95.74 | 93.92 | 95.22 | 381,414 | -1.63(-1.68%) |
Dec 08, 2014 | 98.63 | 98.91 | 96.73 | 96.84 | 571,034 | -3.35(-3.34%) |
Dec 05, 2014 | 100.90 | 101.13 | 99.85 | 100.19 | 248,004 | -1.61(-1.58%) |
Dec 04, 2014 | 102.57 | 102.80 | 100.90 | 101.80 | 371,539 | +2.00(+2.00%) |
Dec 03, 2014 | 98.33 | 101.11 | 98.33 | 99.81 | 483,827 | -1.58(-1.56%) |
Dec 02, 2014 | 102.21 | 103.10 | 101.05 | 101.39 | 636,566 | -1.02(-0.99%) |
Dec 01, 2014 | 101.71 | 102.58 | 101.22 | 102.41 | 425,754 | -2.15(-2.06%) |
Nov 28, 2014 | 107.26 | 107.30 | 103.55 | 104.56 | 408,113 | -7.86(-6.99%) |
Nov 26, 2014 | 112.96 | 112.42 | 112.42 | 112.42 | 387,640 | +1.05(+0.95%) |
Nov 25, 2014 | 114.44 | 114.45 | 110.46 | 111.36 | 473,694 | -1.75(-1.55%) |
Nov 24, 2014 | 114.48 | 114.63 | 113.00 | 113.11 | 232,100 | -1.35(-1.18%) |
Nov 21, 2014 | 114.09 | 114.81 | 112.96 | 114.47 | 393,134 | +6.09(+5.62%) |
Nov 20, 2014 | 107.44 | 108.62 | 107.42 | 108.38 | 149,563 | +1.80(+1.68%) |
Nov 19, 2014 | 106.42 | 107.30 | 105.92 | 106.58 | 242,671 | -0.46(-0.43%) |
Nov 18, 2014 | 107.01 | 107.36 | 106.37 | 107.04 | 322,797 | -2.18(-2.00%) |
Nov 17, 2014 | 110.64 | 111.02 | 108.24 | 109.22 | 258,029 | -1.69(-1.52%) |
Nov 14, 2014 | 110.05 | 110.96 | 109.42 | 110.91 | 267,945 | +2.22(+2.04%) |
Nov 13, 2014 | 109.92 | 109.92 | 107.81 | 108.69 | 280,889 | -1.23(-1.12%) |
Nov 12, 2014 | 111.63 | 111.63 | 109.63 | 109.92 | 181,089 | -0.84(-0.76%) |
Nov 11, 2014 | 111.02 | 111.31 | 110.06 | 110.76 | 184,431 | -0.07(-0.06%) |
Nov 10, 2014 | 112.19 | 112.98 | 110.49 | 110.83 | 320,410 | -0.78(-0.70%) |
Nov 07, 2014 | 110.93 | 111.93 | 110.70 | 111.60 | 324,996 | +0.64(+0.58%) |
Nov 06, 2014 | 111.23 | 111.23 | 109.88 | 110.97 | 227,190 | -0.38(-0.34%) |
Nov 05, 2014 | 109.48 | 111.96 | 109.48 | 111.34 | 483,670 | -0.80(-0.71%) |
Nov 04, 2014 | 111.94 | 112.31 | 111.15 | 112.14 | 297,315 | +0.25(+0.23%) |