Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 76.00 | 76.01 | 74.18 | 74.34 | 56,614 | -3.36(-4.32%) |
Apr 28, 2016 | 79.45 | 79.48 | 77.38 | 77.70 | 48,518 | -2.89(-3.59%) |
Apr 27, 2016 | 80.67 | 81.53 | 79.63 | 80.59 | 8,814 | -0.30(-0.37%) |
Apr 26, 2016 | 80.86 | 81.39 | 80.80 | 80.89 | 10,298 | -0.62(-0.77%) |
Apr 25, 2016 | 81.84 | 81.84 | 81.00 | 81.52 | 21,113 | -0.53(-0.64%) |
Apr 22, 2016 | 80.84 | 82.83 | 80.57 | 82.04 | 15,781 | +2.05(+2.56%) |
Apr 21, 2016 | 78.65 | 80.46 | 78.55 | 79.99 | 40,462 | -0.58(-0.71%) |
Apr 20, 2016 | 79.54 | 80.93 | 79.27 | 80.57 | 27,345 | +0.85(+1.07%) |
Apr 19, 2016 | 79.46 | 79.81 | 79.10 | 79.71 | 17,997 | -2.73(-3.31%) |
Apr 18, 2016 | 81.15 | 82.53 | 81.01 | 82.45 | 19,668 | +0.30(+0.37%) |
Apr 15, 2016 | 82.94 | 83.18 | 81.78 | 82.14 | 23,487 | -1.26(-1.51%) |
Apr 14, 2016 | 82.00 | 83.47 | 81.90 | 83.40 | 24,642 | +2.43(+3.01%) |
Apr 13, 2016 | 79.84 | 81.24 | 79.84 | 80.97 | 52,624 | +1.77(+2.23%) |
Apr 12, 2016 | 79.24 | 79.91 | 78.87 | 79.20 | 58,526 | -0.06(-0.08%) |
Apr 11, 2016 | 80.02 | 80.19 | 78.90 | 79.26 | 126,427 | -2.14(-2.63%) |
Apr 08, 2016 | 82.17 | 82.17 | 81.05 | 81.40 | 23,916 | +0.06(+0.07%) |
Apr 07, 2016 | 81.60 | 82.04 | 80.95 | 81.34 | 40,618 | -2.40(-2.87%) |
Apr 06, 2016 | 84.09 | 84.66 | 83.25 | 83.74 | 18,538 | +1.06(+1.28%) |
Apr 05, 2016 | 82.47 | 83.55 | 82.30 | 82.68 | 55,982 | -2.27(-2.67%) |
Apr 04, 2016 | 84.33 | 84.98 | 83.89 | 84.95 | 11,143 | +1.17(+1.40%) |
Apr 01, 2016 | 85.00 | 85.73 | 83.76 | 83.78 | 40,107 | +0.75(+0.90%) |
Mar 31, 2016 | 82.18 | 83.11 | 81.79 | 83.03 | 22,541 | -0.64(-0.76%) |
Mar 30, 2016 | 82.70 | 83.67 | 82.31 | 83.67 | 36,288 | +2.16(+2.64%) |
Mar 29, 2016 | 83.50 | 84.05 | 81.00 | 81.52 | 34,181 | -2.95(-3.50%) |
Mar 28, 2016 | 84.48 | 84.80 | 84.11 | 84.47 | 16,486 | -0.40(-0.47%) |
Mar 24, 2016 | 84.07 | 84.87 | 84.87 | 84.87 | 42,000 | +0.38(+0.45%) |
Mar 23, 2016 | 84.57 | 85.38 | 83.76 | 84.49 | 142,010 | +3.65(+4.52%) |
Mar 22, 2016 | 80.48 | 81.25 | 79.72 | 80.84 | 27,439 | -0.84(-1.03%) |
Mar 21, 2016 | 81.28 | 81.80 | 80.88 | 81.68 | 21,078 | +1.31(+1.63%) |
Mar 18, 2016 | 80.33 | 80.67 | 79.46 | 80.37 | 20,843 | +0.27(+0.34%) |
Mar 17, 2016 | 78.32 | 80.17 | 78.32 | 80.10 | 38,616 | +1.09(+1.38%) |
Mar 16, 2016 | 84.07 | 84.07 | 78.93 | 79.01 | 33,849 | -4.20(-5.05%) |
Mar 15, 2016 | 83.60 | 84.10 | 82.87 | 83.21 | 31,332 | +0.03(+0.04%) |
Mar 14, 2016 | 80.00 | 83.66 | 79.86 | 83.17 | 31,540 | +2.08(+2.56%) |
Mar 11, 2016 | 78.89 | 81.10 | 78.82 | 81.10 | 34,004 | +2.69(+3.44%) |
Mar 10, 2016 | 79.91 | 80.05 | 78.06 | 78.41 | 34,587 | -2.41(-2.99%) |
Mar 09, 2016 | 81.85 | 82.00 | 79.62 | 80.82 | 64,197 | +0.95(+1.19%) |
Mar 08, 2016 | 78.03 | 80.06 | 77.42 | 79.87 | 153,623 | +1.21(+1.54%) |
Mar 07, 2016 | 79.02 | 79.82 | 78.33 | 78.66 | 16,024 | -0.99(-1.24%) |
Mar 04, 2016 | 79.38 | 79.87 | 77.55 | 79.65 | 52,374 | +0.14(+0.18%) |
Mar 03, 2016 | 82.50 | 82.50 | 78.90 | 79.51 | 57,269 | -3.02(-3.66%) |
Mar 02, 2016 | 83.21 | 83.25 | 82.26 | 82.53 | 24,860 | -1.07(-1.28%) |
Mar 01, 2016 | 82.29 | 84.18 | 82.29 | 83.60 | 15,199 | +1.18(+1.43%) |
Feb 29, 2016 | 84.36 | 84.36 | 82.40 | 82.42 | 21,532 | -2.39(-2.82%) |
Feb 26, 2016 | 84.57 | 86.47 | 84.02 | 84.81 | 20,312 | +1.22(+1.46%) |
Feb 25, 2016 | 83.92 | 84.24 | 82.19 | 83.59 | 16,347 | -0.37(-0.44%) |
Feb 24, 2016 | 82.10 | 84.27 | 80.99 | 83.96 | 44,763 | -0.83(-0.97%) |
Feb 23, 2016 | 85.73 | 85.86 | 84.68 | 84.78 | 24,751 | -2.52(-2.88%) |
Feb 22, 2016 | 87.50 | 87.50 | 86.47 | 87.30 | 12,922 | +2.96(+3.51%) |
Feb 19, 2016 | 84.84 | 85.16 | 83.78 | 84.34 | 8,077 | +1.33(+1.60%) |
Feb 18, 2016 | 87.65 | 87.65 | 82.78 | 83.01 | 32,666 | -4.38(-5.01%) |
Feb 17, 2016 | 87.59 | 88.10 | 86.45 | 87.39 | 32,313 | -1.19(-1.34%) |
Feb 16, 2016 | 87.07 | 88.79 | 86.34 | 88.58 | 62,830 | +5.23(+6.27%) |
Feb 12, 2016 | 84.06 | 83.35 | 83.35 | 83.35 | 29,500 | +1.00(+1.21%) |
Feb 11, 2016 | 83.40 | 85.32 | 80.50 | 82.35 | 62,835 | -7.26(-8.10%) |
Feb 10, 2016 | 90.55 | 91.78 | 89.61 | 89.61 | 16,170 | -1.05(-1.16%) |
Feb 09, 2016 | 89.62 | 91.06 | 89.50 | 90.66 | 24,417 | -0.13(-0.14%) |
Feb 08, 2016 | 91.15 | 91.41 | 89.23 | 90.79 | 32,459 | -2.50(-2.68%) |
Feb 05, 2016 | 97.91 | 98.09 | 93.19 | 93.29 | 16,803 | -3.18(-3.29%) |
Feb 04, 2016 | 96.99 | 97.71 | 96.16 | 96.47 | 19,621 | -2.73(-2.75%) |
Feb 03, 2016 | 101.00 | 101.00 | 98.80 | 99.20 | 16,450 | -1.98(-1.96%) |
Feb 02, 2016 | 101.45 | 102.56 | 101.16 | 101.18 | 9,628 | -0.27(-0.26%) |
Feb 01, 2016 | 102.02 | 102.06 | 101.33 | 101.45 | 6,611 | -2.20(-2.12%) |
Jan 29, 2016 | 104.01 | 104.65 | 103.24 | 103.65 | 5,707 | -0.36(-0.35%) |
Jan 28, 2016 | 104.14 | 104.38 | 103.83 | 104.01 | 9,308 | +2.14(+2.10%) |
Jan 27, 2016 | 103.49 | 104.04 | 101.47 | 101.87 | 12,183 | -0.99(-0.96%) |
Jan 26, 2016 | 104.69 | 104.97 | 102.56 | 102.86 | 16,163 | -3.22(-3.04%) |
Jan 25, 2016 | 105.79 | 106.08 | 104.83 | 106.08 | 32,783 | -1.15(-1.07%) |
Jan 22, 2016 | 107.46 | 107.96 | 106.56 | 107.23 | 6,982 | +0.31(+0.29%) |
Jan 21, 2016 | 107.75 | 108.33 | 106.92 | 106.92 | 17,094 | +0.10(+0.09%) |
Jan 20, 2016 | 107.11 | 107.17 | 105.21 | 106.82 | 45,860 | -2.95(-2.69%) |
Jan 19, 2016 | 109.44 | 110.39 | 108.60 | 109.77 | 16,976 | +0.26(+0.24%) |
Jan 15, 2016 | 108.00 | 109.51 | 109.51 | 109.51 | 13,100 | -2.15(-1.93%) |
Jan 14, 2016 | 109.99 | 112.60 | 109.62 | 111.66 | 12,633 | +3.37(+3.11%) |
Jan 13, 2016 | 110.00 | 110.00 | 107.97 | 108.29 | 15,690 | -1.08(-0.99%) |
Jan 12, 2016 | 109.44 | 110.50 | 108.55 | 109.37 | 20,335 | +1.37(+1.27%) |
Jan 11, 2016 | 106.75 | 108.32 | 106.68 | 108.00 | 20,628 | +1.67(+1.57%) |
Jan 08, 2016 | 106.85 | 107.80 | 106.30 | 106.33 | 28,559 | +1.02(+0.97%) |
Jan 07, 2016 | 106.29 | 107.00 | 105.13 | 105.31 | 62,745 | -2.96(-2.73%) |
Jan 06, 2016 | 109.53 | 109.96 | 108.20 | 108.27 | 27,444 | -3.52(-3.15%) |
Jan 05, 2016 | 111.73 | 112.18 | 111.31 | 111.79 | 19,481 | -0.55(-0.49%) |
Jan 04, 2016 | 111.87 | 112.92 | 110.66 | 112.34 | 16,489 | -3.49(-3.01%) |
Dec 31, 2015 | 115.45 | 115.83 | 115.83 | 115.83 | 9,400 | -0.02(-0.02%) |
Dec 30, 2015 | 115.58 | 115.91 | 115.50 | 115.85 | 23,375 | +1.85(+1.63%) |
Dec 29, 2015 | 113.31 | 114.20 | 113.02 | 114.00 | 3,728 | -0.11(-0.10%) |
Dec 28, 2015 | 113.68 | 114.17 | 113.37 | 114.11 | 11,846 | +1.75(+1.55%) |
Dec 24, 2015 | 112.42 | 112.36 | 112.36 | 112.36 | 1,600 | -1.52(-1.33%) |
Dec 23, 2015 | 113.60 | 114.00 | 113.60 | 113.88 | 4,359 | +0.56(+0.49%) |
Dec 22, 2015 | 112.34 | 113.33 | 112.12 | 113.32 | 8,461 | +1.31(+1.17%) |
Dec 21, 2015 | 112.66 | 112.67 | 111.37 | 112.01 | 45,237 | -2.85(-2.48%) |
Dec 18, 2015 | 116.31 | 116.31 | 113.57 | 114.86 | 24,172 | -3.04(-2.58%) |
Dec 17, 2015 | 116.22 | 118.50 | 116.22 | 117.90 | 20,310 | +4.39(+3.87%) |
Dec 16, 2015 | 113.51 | 115.81 | 112.64 | 113.51 | 16,211 | -2.74(-2.36%) |
Dec 15, 2015 | 115.41 | 116.46 | 115.05 | 116.25 | 12,889 | +0.84(+0.73%) |
Dec 14, 2015 | 113.58 | 115.72 | 113.58 | 115.41 | 16,367 | +2.52(+2.23%) |
Dec 11, 2015 | 115.34 | 115.34 | 112.07 | 112.89 | 14,067 | -0.86(-0.76%) |
Dec 10, 2015 | 114.18 | 114.18 | 113.74 | 113.75 | 2,162 | +0.02(+0.02%) |
Dec 09, 2015 | 111.85 | 113.90 | 111.48 | 113.73 | 9,680 | +0.49(+0.43%) |
Dec 08, 2015 | 112.99 | 113.74 | 112.90 | 113.24 | 14,111 | -0.60(-0.53%) |
Dec 07, 2015 | 112.65 | 114.00 | 112.13 | 113.84 | 13,676 | +3.15(+2.85%) |
Dec 04, 2015 | 113.70 | 113.83 | 110.38 | 110.69 | 39,891 | -5.32(-4.59%) |
Dec 03, 2015 | 117.30 | 117.98 | 115.21 | 116.01 | 16,177 | -2.27(-1.92%) |
Dec 02, 2015 | 116.91 | 118.85 | 116.91 | 118.28 | 35,494 | +3.51(+3.06%) |
Dec 01, 2015 | 114.83 | 115.70 | 114.58 | 114.77 | 10,126 | -0.94(-0.81%) |
Nov 30, 2015 | 116.73 | 116.80 | 114.65 | 115.71 | 13,791 | -1.44(-1.23%) |
Nov 27, 2015 | 117.82 | 117.82 | 116.75 | 117.15 | 15,886 | +2.61(+2.28%) |
Nov 25, 2015 | 114.71 | 114.54 | 114.54 | 114.54 | 4,700 | +1.06(+0.93%) |
Nov 24, 2015 | 113.03 | 114.08 | 112.91 | 113.48 | 8,772 | -1.54(-1.34%) |
Nov 23, 2015 | 114.69 | 115.40 | 114.10 | 115.02 | 16,050 | +1.79(+1.58%) |
Nov 20, 2015 | 111.96 | 113.43 | 111.96 | 113.23 | 12,421 | +1.12(+1.00%) |
Nov 19, 2015 | 113.28 | 113.28 | 111.50 | 112.11 | 16,560 | -2.86(-2.49%) |
Nov 18, 2015 | 114.88 | 115.43 | 114.16 | 114.97 | 10,683 | +0.10(+0.08%) |
Nov 17, 2015 | 112.76 | 115.64 | 112.76 | 114.87 | 27,894 | +2.76(+2.47%) |
Nov 16, 2015 | 111.45 | 112.28 | 111.33 | 112.11 | 8,033 | -0.44(-0.39%) |
Nov 13, 2015 | 112.38 | 112.61 | 112.24 | 112.55 | 6,177 | +0.81(+0.72%) |
Nov 12, 2015 | 113.35 | 113.50 | 110.75 | 111.74 | 13,269 | +0.04(+0.03%) |
Nov 11, 2015 | 111.33 | 111.98 | 111.22 | 111.70 | 5,858 | +0.54(+0.48%) |
Nov 10, 2015 | 111.14 | 111.67 | 110.30 | 111.17 | 17,072 | +0.90(+0.81%) |
Nov 09, 2015 | 110.75 | 111.00 | 110.23 | 110.27 | 18,155 | -0.88(-0.79%) |
Nov 06, 2015 | 111.03 | 111.46 | 110.76 | 111.15 | 37,932 | +3.05(+2.82%) |
Nov 05, 2015 | 107.26 | 108.26 | 107.22 | 108.10 | 13,295 | +0.67(+0.63%) |
Nov 04, 2015 | 105.29 | 107.56 | 105.27 | 107.42 | 25,306 | +1.92(+1.82%) |
Nov 03, 2015 | 103.89 | 106.10 | 103.89 | 105.50 | 30,725 | +3.01(+2.94%) |
Nov 02, 2015 | 102.55 | 102.68 | 102.05 | 102.49 | 10,750 | +1.27(+1.25%) |
Oct 30, 2015 | 100.74 | 101.40 | 100.68 | 101.22 | 34,097 | +0.75(+0.75%) |
Oct 29, 2015 | 99.45 | 100.54 | 98.99 | 100.47 | 28,196 | +1.77(+1.79%) |
Oct 28, 2015 | 95.39 | 99.24 | 94.52 | 98.70 | 47,335 | +1.50(+1.54%) |
Oct 27, 2015 | 97.71 | 97.71 | 97.00 | 97.20 | 3,393 | -0.53(-0.54%) |
Oct 26, 2015 | 97.00 | 97.73 | 96.73 | 97.73 | 9,045 | +0.05(+0.05%) |
Oct 23, 2015 | 96.93 | 98.41 | 96.90 | 97.68 | 64,751 | +0.36(+0.37%) |
Oct 22, 2015 | 97.34 | 97.54 | 96.39 | 97.32 | 13,754 | +0.13(+0.13%) |
Oct 21, 2015 | 95.97 | 97.71 | 95.97 | 97.19 | 19,290 | +1.64(+1.72%) |
Oct 20, 2015 | 96.00 | 96.00 | 95.09 | 95.55 | 35,095 | -1.05(-1.09%) |
Oct 19, 2015 | 95.69 | 96.82 | 95.52 | 96.60 | 11,337 | +0.69(+0.72%) |
Oct 16, 2015 | 94.74 | 95.97 | 94.40 | 95.91 | 56,061 | +1.27(+1.34%) |
Oct 15, 2015 | 94.66 | 95.00 | 93.60 | 94.65 | 14,850 | +0.94(+1.00%) |
Oct 14, 2015 | 95.85 | 96.19 | 93.48 | 93.71 | 29,789 | -3.34(-3.44%) |
Oct 13, 2015 | 97.97 | 97.97 | 97.05 | 97.05 | 8,641 | -0.99(-1.00%) |
Oct 12, 2015 | 97.40 | 98.28 | 97.18 | 98.04 | 18,611 | -0.72(-0.73%) |
Oct 09, 2015 | 99.56 | 99.80 | 98.48 | 98.76 | 20,819 | -3.26(-3.20%) |
Oct 08, 2015 | 102.12 | 102.12 | 99.99 | 102.02 | 9,826 | +1.37(+1.36%) |
Oct 07, 2015 | 100.79 | 101.50 | 100.35 | 100.65 | 13,064 | -0.16(-0.16%) |
Oct 06, 2015 | 100.66 | 101.00 | 99.95 | 100.81 | 28,904 | -2.15(-2.09%) |
Oct 05, 2015 | 102.21 | 103.10 | 101.95 | 102.96 | 11,427 | +0.59(+0.58%) |
Oct 02, 2015 | 103.21 | 103.28 | 101.84 | 102.37 | 15,424 | -4.43(-4.15%) |
Oct 01, 2015 | 106.53 | 107.03 | 106.09 | 106.80 | 12,523 | +0.17(+0.16%) |
Sep 30, 2015 | 106.69 | 107.40 | 106.44 | 106.63 | 15,987 | +2.40(+2.30%) |
Sep 29, 2015 | 103.33 | 104.61 | 103.33 | 104.23 | 2,766 | +0.52(+0.50%) |
Sep 28, 2015 | 103.74 | 103.82 | 102.81 | 103.71 | 7,593 | +2.63(+2.60%) |
Sep 25, 2015 | 101.00 | 101.56 | 100.82 | 101.08 | 13,011 | +1.07(+1.07%) |
Sep 24, 2015 | 101.61 | 101.61 | 99.60 | 100.01 | 19,089 | -4.18(-4.01%) |
Sep 23, 2015 | 103.56 | 104.19 | 103.56 | 104.19 | 9,800 | -0.89(-0.85%) |
Sep 22, 2015 | 105.70 | 105.81 | 104.97 | 105.08 | 13,615 | +1.35(+1.30%) |
Sep 21, 2015 | 103.86 | 104.17 | 103.61 | 103.73 | 11,527 | +1.20(+1.17%) |
Sep 18, 2015 | 102.85 | 103.16 | 102.35 | 102.53 | 11,194 | -1.64(-1.57%) |
Sep 17, 2015 | 107.01 | 107.01 | 103.49 | 104.17 | 20,751 | -2.29(-2.15%) |
Sep 16, 2015 | 107.81 | 107.81 | 105.76 | 106.46 | 37,649 | -2.81(-2.57%) |
Sep 15, 2015 | 109.43 | 109.56 | 109.02 | 109.27 | 3,461 | +0.56(+0.52%) |
Sep 14, 2015 | 109.45 | 109.45 | 108.37 | 108.71 | 5,247 | -0.14(-0.13%) |
Sep 11, 2015 | 109.72 | 110.47 | 108.83 | 108.85 | 11,112 | +0.45(+0.42%) |
Sep 10, 2015 | 107.98 | 108.62 | 107.20 | 108.40 | 9,000 | -0.59(-0.54%) |
Sep 09, 2015 | 107.76 | 110.13 | 107.76 | 108.99 | 16,278 | +2.84(+2.68%) |
Sep 08, 2015 | 105.98 | 106.47 | 105.40 | 106.15 | 9,566 | -0.05(-0.05%) |
Sep 04, 2015 | 106.68 | 106.20 | 106.20 | 106.20 | 13,100 | +0.57(+0.54%) |
Sep 03, 2015 | 105.63 | 105.98 | 104.62 | 105.63 | 22,125 | +1.55(+1.49%) |
Sep 02, 2015 | 103.33 | 104.19 | 103.00 | 104.08 | 10,980 | +1.20(+1.17%) |
Sep 01, 2015 | 102.57 | 103.32 | 101.82 | 102.88 | 22,111 | -0.72(-0.69%) |
Aug 31, 2015 | 104.88 | 105.11 | 103.57 | 103.60 | 8,809 | -0.44(-0.42%) |
Aug 28, 2015 | 104.97 | 105.09 | 102.71 | 104.04 | 19,084 | -1.92(-1.81%) |
Aug 27, 2015 | 106.39 | 107.04 | 105.33 | 105.96 | 17,570 | -0.08(-0.08%) |
Aug 26, 2015 | 104.33 | 107.18 | 104.33 | 106.04 | 19,947 | +2.74(+2.65%) |
Aug 25, 2015 | 101.67 | 104.05 | 101.67 | 103.30 | 43,187 | +2.18(+2.16%) |
Aug 24, 2015 | 99.31 | 102.01 | 98.09 | 101.12 | 55,584 | +1.19(+1.19%) |
Aug 21, 2015 | 100.32 | 101.51 | 99.55 | 99.93 | 42,799 | -1.32(-1.30%) |
Aug 20, 2015 | 102.35 | 102.47 | 100.75 | 101.25 | 66,269 | -3.61(-3.44%) |
Aug 19, 2015 | 106.71 | 106.85 | 104.60 | 104.86 | 25,999 | -2.86(-2.66%) |
Aug 18, 2015 | 108.53 | 109.14 | 107.48 | 107.72 | 8,972 | -0.02(-0.02%) |
Aug 17, 2015 | 107.19 | 107.90 | 106.94 | 107.74 | 7,111 | -0.52(-0.48%) |
Aug 14, 2015 | 108.15 | 108.80 | 107.18 | 108.26 | 13,904 | +0.11(+0.10%) |
Aug 13, 2015 | 107.62 | 108.55 | 107.62 | 108.15 | 8,930 | +1.59(+1.49%) |
Aug 12, 2015 | 107.85 | 108.00 | 106.26 | 106.56 | 40,165 | -3.00(-2.74%) |
Aug 11, 2015 | 109.03 | 110.51 | 108.87 | 109.56 | 32,055 | -1.12(-1.01%) |
Aug 10, 2015 | 112.28 | 112.28 | 109.41 | 110.68 | 48,751 | -2.20(-1.95%) |
Aug 07, 2015 | 113.11 | 113.11 | 111.32 | 112.88 | 22,925 | -0.69(-0.61%) |
Aug 06, 2015 | 114.15 | 114.15 | 112.80 | 113.57 | 17,888 | -1.15(-1.00%) |
Aug 05, 2015 | 113.61 | 114.78 | 113.45 | 114.72 | 16,150 | +0.82(+0.72%) |
Aug 04, 2015 | 113.18 | 114.15 | 112.93 | 113.90 | 18,507 | -0.20(-0.18%) |
Aug 03, 2015 | 112.87 | 114.28 | 112.80 | 114.10 | 28,160 | +1.85(+1.65%) |
Jul 31, 2015 | 111.49 | 112.96 | 110.73 | 112.25 | 24,825 | -1.74(-1.53%) |
Jul 30, 2015 | 113.35 | 114.86 | 112.62 | 113.99 | 40,000 | +1.99(+1.78%) |
Jul 29, 2015 | 112.56 | 113.40 | 111.30 | 112.00 | 14,213 | -0.39(-0.35%) |
Jul 28, 2015 | 112.35 | 112.66 | 111.90 | 112.39 | 41,447 | -0.53(-0.47%) |
Jul 27, 2015 | 112.71 | 113.00 | 111.14 | 112.92 | 22,879 | +1.05(+0.94%) |
Jul 24, 2015 | 115.64 | 115.85 | 111.33 | 111.87 | 66,951 | -2.15(-1.89%) |
Jul 23, 2015 | 112.82 | 114.20 | 111.85 | 114.02 | 20,324 | +0.95(+0.84%) |
Jul 22, 2015 | 114.06 | 114.36 | 112.50 | 113.07 | 45,594 | +1.31(+1.17%) |
Jul 21, 2015 | 111.04 | 112.08 | 110.00 | 111.76 | 46,283 | +0.54(+0.48%) |
Jul 20, 2015 | 108.00 | 111.43 | 108.00 | 111.22 | 100,734 | +5.77(+5.48%) |
Jul 17, 2015 | 104.40 | 105.86 | 104.40 | 105.45 | 28,196 | +2.08(+2.01%) |
Jul 16, 2015 | 103.63 | 103.72 | 102.95 | 103.37 | 6,277 | +0.73(+0.71%) |
Jul 15, 2015 | 102.65 | 103.56 | 102.50 | 102.64 | 34,385 | +1.00(+0.98%) |
Jul 14, 2015 | 101.29 | 101.87 | 101.05 | 101.64 | 11,775 | +0.47(+0.46%) |
Jul 13, 2015 | 102.38 | 102.38 | 100.90 | 101.17 | 18,426 | +0.82(+0.82%) |
Jul 10, 2015 | 100.74 | 100.87 | 100.20 | 100.35 | 3,706 | -0.17(-0.17%) |
Jul 09, 2015 | 99.96 | 100.75 | 99.75 | 100.52 | 10,252 | -0.37(-0.37%) |
Jul 08, 2015 | 100.61 | 101.02 | 100.11 | 100.89 | 12,653 | -0.55(-0.54%) |
Jul 07, 2015 | 100.18 | 102.76 | 100.18 | 101.44 | 43,175 | +2.25(+2.27%) |
Jul 06, 2015 | 99.85 | 100.15 | 98.39 | 99.19 | 14,606 | -0.61(-0.61%) |
Jul 02, 2015 | 99.90 | 99.80 | 99.80 | 99.80 | 13,800 | +0.34(+0.34%) |
Jul 01, 2015 | 99.25 | 99.61 | 98.58 | 99.46 | 11,579 | +0.64(+0.65%) |
Jun 30, 2015 | 98.39 | 99.73 | 97.81 | 98.82 | 15,805 | +1.40(+1.44%) |
Jun 29, 2015 | 97.99 | 98.50 | 97.39 | 97.42 | 10,922 | -0.85(-0.87%) |
Jun 26, 2015 | 99.00 | 99.06 | 98.27 | 98.27 | 4,878 | -0.37(-0.37%) |
Jun 25, 2015 | 98.62 | 98.76 | 98.52 | 98.64 | 4,765 | +0.19(+0.19%) |
Jun 24, 2015 | 98.84 | 98.84 | 98.32 | 98.45 | 8,676 | +0.66(+0.67%) |
Jun 23, 2015 | 97.49 | 98.02 | 97.49 | 97.79 | 8,135 | +1.35(+1.40%) |
Jun 22, 2015 | 96.23 | 97.00 | 96.23 | 96.44 | 40,222 | +2.10(+2.23%) |
Jun 19, 2015 | 94.00 | 94.55 | 93.68 | 94.34 | 16,179 | +0.39(+0.42%) |
Jun 18, 2015 | 95.79 | 95.79 | 93.47 | 93.95 | 20,767 | -2.76(-2.85%) |
Jun 17, 2015 | 97.84 | 98.57 | 96.55 | 96.71 | 12,017 | -0.73(-0.75%) |
Jun 16, 2015 | 97.70 | 98.23 | 97.22 | 97.44 | 16,697 | +0.69(+0.71%) |
Jun 15, 2015 | 97.45 | 97.69 | 96.10 | 96.75 | 25,555 | -0.98(-1.00%) |
Jun 12, 2015 | 98.02 | 98.23 | 97.27 | 97.73 | 4,880 | +0.17(+0.17%) |
Jun 11, 2015 | 97.59 | 98.08 | 97.30 | 97.56 | 15,159 | +0.84(+0.87%) |
Jun 10, 2015 | 96.21 | 96.80 | 95.94 | 96.72 | 15,302 | -1.44(-1.47%) |
Jun 09, 2015 | 97.93 | 98.30 | 97.59 | 98.16 | 2,531 | -0.75(-0.76%) |
Jun 08, 2015 | 99.25 | 99.59 | 98.76 | 98.91 | 10,465 | -0.49(-0.49%) |
Jun 05, 2015 | 100.52 | 100.58 | 99.17 | 99.40 | 21,655 | +0.98(+1.00%) |
Jun 04, 2015 | 97.87 | 99.00 | 97.87 | 98.42 | 13,283 | +1.33(+1.37%) |
Jun 03, 2015 | 96.16 | 97.45 | 96.07 | 97.09 | 9,624 | +1.44(+1.50%) |
Jun 02, 2015 | 95.98 | 96.04 | 95.55 | 95.65 | 13,526 | -0.83(-0.86%) |
Jun 01, 2015 | 94.58 | 96.56 | 94.41 | 96.48 | 23,098 | +0.00(+0.00%) |
May 29, 2015 | 96.35 | 96.48 | 95.91 | 96.48 | 4,633 | -0.17(-0.18%) |
May 28, 2015 | 97.05 | 97.89 | 96.39 | 96.65 | 17,391 | -0.18(-0.18%) |
May 27, 2015 | 96.83 | 97.10 | 96.48 | 96.83 | 8,223 | +0.18(+0.18%) |
May 26, 2015 | 96.76 | 97.13 | 96.40 | 96.65 | 21,222 | +2.69(+2.86%) |
May 22, 2015 | 94.02 | 93.96 | 93.96 | 93.96 | 5,200 | +0.12(+0.13%) |
May 21, 2015 | 93.80 | 94.26 | 93.60 | 93.84 | 10,637 | +0.68(+0.73%) |
May 20, 2015 | 93.00 | 93.52 | 92.87 | 93.16 | 16,964 | -0.35(-0.37%) |
May 19, 2015 | 92.44 | 93.88 | 92.30 | 93.51 | 13,385 | +2.36(+2.58%) |
May 18, 2015 | 90.51 | 91.30 | 90.40 | 91.15 | 8,869 | +0.12(+0.14%) |
May 15, 2015 | 92.06 | 92.56 | 90.89 | 91.03 | 13,567 | -0.49(-0.54%) |
May 14, 2015 | 91.51 | 91.66 | 90.58 | 91.52 | 18,302 | -0.99(-1.07%) |
May 13, 2015 | 93.95 | 93.95 | 92.00 | 92.51 | 30,112 | -3.60(-3.74%) |
May 12, 2015 | 96.60 | 96.62 | 95.93 | 96.11 | 6,519 | -1.46(-1.50%) |
May 11, 2015 | 96.60 | 98.13 | 96.50 | 97.57 | 9,513 | +0.70(+0.72%) |
May 08, 2015 | 95.88 | 97.59 | 95.88 | 96.87 | 6,575 | -0.95(-0.97%) |
May 07, 2015 | 97.32 | 98.04 | 97.05 | 97.82 | 6,854 | +1.50(+1.55%) |
May 06, 2015 | 96.02 | 96.68 | 95.93 | 96.32 | 11,287 | +0.14(+0.15%) |
May 05, 2015 | 95.51 | 96.18 | 95.20 | 96.18 | 12,380 | -0.71(-0.73%) |
May 04, 2015 | 97.67 | 97.67 | 96.31 | 96.89 | 6,207 | -1.76(-1.78%) |