Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 93.54 | 94.12 | 93.08 | 93.53 | 1,460,057 | -0.41(-0.44%) |
Apr 28, 2016 | 93.82 | 94.84 | 93.44 | 93.94 | 1,422,594 | -0.65(-0.69%) |
Apr 27, 2016 | 94.37 | 95.01 | 93.77 | 94.59 | 1,597,346 | +0.34(+0.36%) |
Apr 26, 2016 | 93.56 | 94.48 | 93.21 | 94.25 | 1,504,762 | +1.05(+1.13%) |
Apr 25, 2016 | 93.29 | 93.54 | 92.90 | 93.20 | 1,066,371 | -0.13(-0.13%) |
Apr 22, 2016 | 94.14 | 94.89 | 92.75 | 93.32 | 1,752,345 | -0.50(-0.53%) |
Apr 21, 2016 | 91.84 | 94.57 | 91.41 | 93.82 | 3,768,301 | +3.38(+3.74%) |
Apr 20, 2016 | 91.05 | 91.24 | 90.28 | 90.44 | 2,592,700 | -0.70(-0.77%) |
Apr 19, 2016 | 91.58 | 91.89 | 90.52 | 91.14 | 1,034,950 | -0.04(-0.05%) |
Apr 18, 2016 | 90.51 | 91.18 | 90.28 | 91.18 | 1,147,012 | +0.27(+0.29%) |
Apr 15, 2016 | 91.25 | 91.48 | 90.60 | 90.92 | 1,260,281 | -0.14(-0.16%) |
Apr 14, 2016 | 91.48 | 91.61 | 90.26 | 91.06 | 1,251,886 | -0.23(-0.26%) |
Apr 13, 2016 | 90.25 | 91.36 | 90.22 | 91.29 | 1,492,444 | +1.46(+1.63%) |
Apr 12, 2016 | 88.93 | 89.92 | 88.68 | 89.83 | 1,061,766 | +1.16(+1.31%) |
Apr 11, 2016 | 88.95 | 89.49 | 88.61 | 88.67 | 742,492 | +0.22(+0.25%) |
Apr 08, 2016 | 88.44 | 88.90 | 88.02 | 88.45 | 968,502 | +0.89(+1.02%) |
Apr 07, 2016 | 87.61 | 88.38 | 87.22 | 87.56 | 964,931 | -0.81(-0.92%) |
Apr 06, 2016 | 87.39 | 88.39 | 86.82 | 88.37 | 782,395 | +0.98(+1.12%) |
Apr 05, 2016 | 87.66 | 88.15 | 87.14 | 87.39 | 763,485 | -0.73(-0.83%) |
Apr 04, 2016 | 89.04 | 89.04 | 87.87 | 88.12 | 1,054,111 | -1.00(-1.13%) |
Apr 01, 2016 | 87.17 | 89.22 | 87.08 | 89.12 | 1,297,164 | +1.19(+1.36%) |
Mar 31, 2016 | 87.99 | 88.29 | 87.54 | 87.92 | 1,060,383 | +0.03(+0.04%) |
Mar 30, 2016 | 88.99 | 88.99 | 87.57 | 87.89 | 776,915 | -0.45(-0.51%) |
Mar 29, 2016 | 86.70 | 88.55 | 86.55 | 88.34 | 1,465,649 | +1.65(+1.91%) |
Mar 28, 2016 | 86.50 | 86.82 | 85.91 | 86.69 | 682,211 | +0.18(+0.21%) |
Mar 24, 2016 | 85.73 | 86.50 | 86.50 | 86.50 | 1,446,095 | +0.47(+0.54%) |
Mar 23, 2016 | 85.91 | 86.88 | 85.46 | 86.04 | 1,740,554 | -0.19(-0.22%) |
Mar 22, 2016 | 85.97 | 86.49 | 85.75 | 86.23 | 1,169,849 | -0.25(-0.29%) |
Mar 21, 2016 | 84.82 | 86.78 | 84.56 | 86.48 | 1,701,512 | +1.44(+1.69%) |
Mar 18, 2016 | 85.15 | 85.36 | 84.08 | 85.04 | 2,442,022 | +0.04(+0.05%) |
Mar 17, 2016 | 83.40 | 85.26 | 83.34 | 85.00 | 1,531,939 | +1.60(+1.91%) |
Mar 16, 2016 | 83.39 | 83.64 | 82.42 | 83.40 | 1,227,131 | -0.02(-0.02%) |
Mar 15, 2016 | 82.73 | 83.55 | 82.48 | 83.42 | 1,069,120 | +0.08(+0.09%) |
Mar 14, 2016 | 83.20 | 83.88 | 83.10 | 83.34 | 1,084,471 | -0.23(-0.27%) |
Mar 11, 2016 | 82.77 | 83.70 | 82.77 | 83.57 | 874,145 | +1.38(+1.68%) |
Mar 10, 2016 | 82.76 | 83.22 | 81.46 | 82.19 | 1,129,188 | -0.53(-0.65%) |
Mar 09, 2016 | 82.67 | 83.11 | 82.17 | 82.73 | 1,059,226 | +0.28(+0.33%) |
Mar 08, 2016 | 82.11 | 82.89 | 81.86 | 82.45 | 1,229,218 | -0.39(-0.47%) |
Mar 07, 2016 | 82.08 | 83.15 | 79.87 | 82.84 | 1,476,256 | +0.45(+0.55%) |
Mar 04, 2016 | 81.34 | 82.46 | 81.34 | 82.39 | 1,256,028 | +0.90(+1.11%) |
Mar 03, 2016 | 80.75 | 81.64 | 80.39 | 81.49 | 1,093,081 | +0.58(+0.71%) |
Mar 02, 2016 | 80.76 | 81.40 | 80.08 | 80.91 | 1,335,495 | +0.03(+0.04%) |
Mar 01, 2016 | 79.30 | 81.07 | 79.11 | 80.88 | 998,697 | +2.31(+2.95%) |
Feb 29, 2016 | 79.52 | 79.79 | 78.56 | 78.56 | 1,943,203 | -0.86(-1.08%) |
Feb 26, 2016 | 79.35 | 79.87 | 79.00 | 79.42 | 1,054,679 | +0.43(+0.55%) |
Feb 25, 2016 | 78.15 | 79.00 | 77.69 | 78.99 | 983,211 | +1.12(+1.44%) |
Feb 24, 2016 | 77.00 | 78.02 | 76.99 | 77.87 | 1,434,735 | +0.10(+0.13%) |
Feb 23, 2016 | 78.17 | 78.93 | 77.27 | 77.77 | 1,056,609 | -0.42(-0.54%) |
Feb 22, 2016 | 77.40 | 78.24 | 77.40 | 78.20 | 1,031,613 | +1.75(+2.29%) |
Feb 19, 2016 | 76.83 | 76.93 | 76.08 | 76.44 | 1,939,588 | -0.51(-0.66%) |
Feb 18, 2016 | 77.18 | 77.56 | 76.44 | 76.95 | 1,562,017 | -0.37(-0.48%) |
Feb 17, 2016 | 77.90 | 78.11 | 76.64 | 77.32 | 1,571,361 | +0.07(+0.10%) |
Feb 16, 2016 | 77.41 | 78.05 | 77.01 | 77.25 | 2,107,623 | +1.01(+1.32%) |
Feb 12, 2016 | 75.89 | 76.24 | 76.24 | 76.24 | 1,672,904 | +1.35(+1.80%) |
Feb 11, 2016 | 74.58 | 75.60 | 73.72 | 74.90 | 2,192,472 | -0.94(-1.24%) |
Feb 10, 2016 | 75.56 | 76.55 | 75.33 | 75.84 | 2,315,616 | +0.53(+0.71%) |
Feb 09, 2016 | 74.42 | 75.84 | 74.42 | 75.30 | 1,640,687 | +0.17(+0.23%) |
Feb 08, 2016 | 76.45 | 76.64 | 74.27 | 75.13 | 2,536,246 | -2.35(-3.03%) |
Feb 05, 2016 | 79.45 | 79.88 | 77.41 | 77.48 | 2,339,439 | -2.38(-2.98%) |
Feb 04, 2016 | 79.03 | 81.64 | 78.93 | 79.86 | 2,486,434 | +0.50(+0.63%) |
Feb 03, 2016 | 78.45 | 79.48 | 76.77 | 79.36 | 2,273,616 | +2.12(+2.74%) |
Feb 02, 2016 | 78.29 | 78.81 | 76.94 | 77.24 | 2,419,878 | -1.06(-1.35%) |
Feb 01, 2016 | 77.70 | 78.69 | 76.45 | 78.29 | 2,846,343 | -0.09(-0.12%) |
Jan 29, 2016 | 76.40 | 78.39 | 76.40 | 78.39 | 4,915,903 | +2.09(+2.74%) |
Jan 28, 2016 | 75.00 | 77.73 | 73.97 | 76.29 | 6,088,670 | -3.57(-4.47%) |
Jan 27, 2016 | 79.86 | 81.88 | 79.48 | 79.87 | 2,311,698 | -0.08(-0.10%) |
Jan 26, 2016 | 78.40 | 80.24 | 78.30 | 79.95 | 1,396,805 | +2.17(+2.79%) |
Jan 25, 2016 | 77.64 | 78.63 | 77.20 | 77.78 | 2,083,615 | -0.32(-0.40%) |
Jan 22, 2016 | 78.49 | 79.29 | 76.97 | 78.10 | 2,025,534 | +0.95(+1.23%) |
Jan 21, 2016 | 77.82 | 78.89 | 76.84 | 77.15 | 2,320,870 | -0.68(-0.88%) |
Jan 20, 2016 | 78.35 | 78.91 | 75.11 | 77.83 | 2,419,432 | -1.66(-2.09%) |
Jan 19, 2016 | 80.48 | 80.51 | 78.89 | 79.49 | 1,395,982 | -0.02(-0.03%) |
Jan 15, 2016 | 79.03 | 79.52 | 79.52 | 79.52 | 1,946,466 | -1.76(-2.17%) |
Jan 14, 2016 | 80.29 | 81.74 | 79.18 | 81.28 | 1,591,211 | +1.32(+1.65%) |
Jan 13, 2016 | 81.75 | 82.40 | 79.86 | 79.96 | 1,431,904 | -1.40(-1.72%) |
Jan 12, 2016 | 80.78 | 81.73 | 80.17 | 81.35 | 1,806,559 | +1.35(+1.68%) |
Jan 11, 2016 | 80.50 | 80.65 | 79.21 | 80.01 | 1,155,511 | -0.12(-0.16%) |
Jan 08, 2016 | 81.92 | 82.20 | 80.00 | 80.13 | 2,381,237 | -1.64(-2.00%) |
Jan 07, 2016 | 82.36 | 83.40 | 81.66 | 81.77 | 1,731,953 | -2.39(-2.84%) |
Jan 06, 2016 | 84.19 | 85.44 | 83.77 | 84.16 | 1,668,004 | -1.18(-1.38%) |
Jan 05, 2016 | 87.38 | 87.74 | 85.12 | 85.34 | 3,069,488 | -1.79(-2.06%) |
Jan 04, 2016 | 87.19 | 87.24 | 86.13 | 87.14 | 1,570,011 | -1.55(-1.74%) |
Dec 31, 2015 | 88.75 | 88.68 | 88.68 | 88.68 | 766,527 | -0.42(-0.47%) |
Dec 30, 2015 | 89.75 | 90.13 | 89.08 | 89.10 | 760,964 | -0.57(-0.64%) |
Dec 29, 2015 | 89.59 | 89.94 | 88.81 | 89.67 | 1,191,941 | +0.77(+0.87%) |
Dec 28, 2015 | 88.74 | 89.35 | 88.23 | 88.90 | 1,314,908 | +0.03(+0.04%) |
Dec 24, 2015 | 88.77 | 88.86 | 88.86 | 88.86 | 407,273 | -0.09(-0.10%) |
Dec 23, 2015 | 88.23 | 89.17 | 87.87 | 88.96 | 1,399,427 | +1.10(+1.25%) |
Dec 22, 2015 | 87.24 | 88.19 | 86.48 | 87.86 | 1,110,659 | +0.96(+1.11%) |
Dec 21, 2015 | 87.52 | 87.64 | 85.90 | 86.89 | 1,953,760 | +0.02(+0.02%) |
Dec 18, 2015 | 89.33 | 89.33 | 86.71 | 86.88 | 4,024,614 | -2.48(-2.77%) |
Dec 17, 2015 | 91.09 | 91.27 | 89.29 | 89.35 | 2,112,837 | -1.55(-1.70%) |
Dec 16, 2015 | 89.92 | 90.99 | 89.64 | 90.90 | 1,436,052 | +1.57(+1.76%) |
Dec 15, 2015 | 91.00 | 91.00 | 89.05 | 89.33 | 1,824,322 | -1.01(-1.12%) |
Dec 14, 2015 | 89.16 | 90.38 | 89.05 | 90.34 | 1,869,594 | +1.44(+1.62%) |
Dec 11, 2015 | 89.20 | 89.55 | 88.56 | 88.91 | 1,827,873 | -1.30(-1.45%) |
Dec 10, 2015 | 89.90 | 90.80 | 89.75 | 90.21 | 1,452,321 | +0.40(+0.44%) |
Dec 09, 2015 | 90.28 | 91.15 | 89.61 | 89.81 | 1,983,288 | -1.04(-1.14%) |
Dec 08, 2015 | 90.51 | 91.43 | 90.43 | 90.85 | 1,338,585 | -0.69(-0.75%) |
Dec 07, 2015 | 91.07 | 91.74 | 90.83 | 91.54 | 1,309,568 | +0.09(+0.10%) |
Dec 04, 2015 | 90.09 | 91.52 | 90.02 | 91.45 | 1,639,524 | +1.47(+1.63%) |
Dec 03, 2015 | 91.18 | 91.36 | 89.51 | 89.98 | 1,355,939 | -0.90(-0.99%) |
Dec 02, 2015 | 91.33 | 91.47 | 90.74 | 90.87 | 1,785,022 | -0.19(-0.21%) |
Dec 01, 2015 | 90.48 | 91.13 | 90.15 | 91.07 | 1,745,641 | +0.82(+0.91%) |
Nov 30, 2015 | 90.23 | 90.53 | 89.59 | 90.25 | 2,146,873 | +0.08(+0.09%) |
Nov 27, 2015 | 89.51 | 90.30 | 89.48 | 90.16 | 793,296 | +0.64(+0.71%) |
Nov 25, 2015 | 89.11 | 89.53 | 89.53 | 89.53 | 1,290,488 | +0.67(+0.75%) |
Nov 24, 2015 | 88.87 | 88.99 | 88.07 | 88.86 | 2,111,910 | -0.42(-0.47%) |
Nov 23, 2015 | 89.04 | 89.53 | 88.87 | 89.28 | 1,879,366 | +0.22(+0.25%) |
Nov 20, 2015 | 89.29 | 89.68 | 88.75 | 89.06 | 1,617,729 | +0.31(+0.35%) |
Nov 19, 2015 | 88.57 | 89.03 | 88.27 | 88.74 | 1,189,240 | +0.28(+0.32%) |
Nov 18, 2015 | 87.39 | 88.59 | 87.26 | 88.46 | 1,744,189 | +1.55(+1.79%) |
Nov 17, 2015 | 87.66 | 87.66 | 86.73 | 86.91 | 996,750 | -0.47(-0.54%) |
Nov 16, 2015 | 86.30 | 87.42 | 86.14 | 87.38 | 687,737 | +1.03(+1.20%) |
Nov 13, 2015 | 86.82 | 87.25 | 86.20 | 86.34 | 1,432,975 | -0.51(-0.59%) |
Nov 12, 2015 | 87.49 | 88.40 | 86.65 | 86.86 | 1,287,066 | -1.65(-1.87%) |
Nov 11, 2015 | 88.73 | 88.93 | 87.77 | 88.51 | 773,394 | +0.15(+0.17%) |
Nov 10, 2015 | 87.78 | 88.57 | 87.46 | 88.36 | 860,732 | +0.26(+0.30%) |
Nov 09, 2015 | 88.36 | 88.77 | 87.76 | 88.10 | 1,468,303 | -0.78(-0.87%) |
Nov 06, 2015 | 88.30 | 88.87 | 87.41 | 88.87 | 1,315,670 | +0.32(+0.36%) |
Nov 05, 2015 | 88.77 | 89.19 | 88.07 | 88.55 | 2,032,019 | -0.14(-0.16%) |
Nov 04, 2015 | 89.25 | 89.40 | 88.38 | 88.69 | 1,123,593 | -0.14(-0.16%) |
Nov 03, 2015 | 88.40 | 89.05 | 88.06 | 88.83 | 1,324,144 | +0.12(+0.13%) |
Nov 02, 2015 | 87.87 | 88.87 | 87.46 | 88.72 | 1,607,138 | +1.10(+1.25%) |
Oct 30, 2015 | 88.30 | 88.69 | 86.59 | 87.62 | 1,758,774 | -0.40(-0.45%) |
Oct 29, 2015 | 88.56 | 88.73 | 87.25 | 88.01 | 1,312,201 | -0.56(-0.63%) |
Oct 28, 2015 | 87.82 | 88.73 | 87.32 | 88.58 | 1,185,854 | +0.98(+1.12%) |
Oct 27, 2015 | 87.07 | 88.01 | 86.77 | 87.59 | 1,557,133 | -0.19(-0.22%) |
Oct 26, 2015 | 87.72 | 88.21 | 86.92 | 87.78 | 1,454,025 | +0.11(+0.12%) |
Oct 23, 2015 | 88.11 | 88.44 | 86.83 | 87.68 | 1,465,585 | +0.48(+0.55%) |
Oct 22, 2015 | 86.81 | 87.76 | 84.45 | 87.20 | 4,402,780 | +6.05(+7.46%) |
Oct 21, 2015 | 81.82 | 82.15 | 80.96 | 81.14 | 1,455,897 | -0.37(-0.46%) |
Oct 20, 2015 | 80.94 | 82.40 | 80.72 | 81.52 | 1,416,176 | +0.30(+0.37%) |
Oct 19, 2015 | 81.23 | 82.20 | 81.02 | 81.22 | 1,514,012 | -0.22(-0.27%) |
Oct 16, 2015 | 81.84 | 81.86 | 80.86 | 81.44 | 1,076,274 | -0.18(-0.22%) |
Oct 15, 2015 | 81.61 | 81.95 | 80.70 | 81.62 | 1,279,291 | +0.25(+0.30%) |
Oct 14, 2015 | 82.91 | 82.96 | 81.19 | 81.38 | 1,168,816 | -1.56(-1.88%) |
Oct 13, 2015 | 83.38 | 84.04 | 82.76 | 82.94 | 734,193 | -0.98(-1.17%) |
Oct 12, 2015 | 83.97 | 84.33 | 83.97 | 83.92 | 739,715 | -0.03(-0.04%) |
Oct 09, 2015 | 84.33 | 85.25 | 83.74 | 83.96 | 1,352,119 | -0.16(-0.19%) |
Oct 08, 2015 | 82.72 | 84.67 | 82.16 | 84.11 | 1,176,363 | +1.07(+1.29%) |
Oct 07, 2015 | 83.04 | 83.91 | 81.93 | 83.04 | 823,106 | +0.46(+0.56%) |
Oct 06, 2015 | 82.49 | 83.08 | 82.08 | 82.57 | 823,509 | +0.07(+0.09%) |
Oct 05, 2015 | 81.22 | 82.67 | 81.22 | 82.50 | 1,367,606 | +1.93(+2.39%) |
Oct 02, 2015 | 78.45 | 80.57 | 78.45 | 80.57 | 1,694,996 | +0.69(+0.87%) |
Oct 01, 2015 | 80.14 | 80.52 | 79.16 | 79.88 | 1,390,699 | -0.30(-0.37%) |
Sep 30, 2015 | 79.40 | 80.33 | 78.70 | 80.18 | 1,697,282 | +1.72(+2.19%) |
Sep 29, 2015 | 79.98 | 80.26 | 78.18 | 78.46 | 1,660,866 | -1.45(-1.82%) |
Sep 28, 2015 | 80.74 | 80.93 | 79.79 | 79.91 | 821,639 | -1.40(-1.72%) |
Sep 25, 2015 | 81.76 | 81.86 | 80.95 | 81.31 | 894,467 | +0.07(+0.09%) |
Sep 24, 2015 | 80.64 | 81.37 | 80.07 | 81.24 | 1,390,107 | -0.32(-0.40%) |
Sep 23, 2015 | 82.24 | 82.35 | 80.96 | 81.56 | 1,086,295 | -0.39(-0.47%) |
Sep 22, 2015 | 82.00 | 82.43 | 81.47 | 81.95 | 1,389,629 | -1.31(-1.58%) |
Sep 21, 2015 | 83.29 | 83.94 | 82.79 | 83.26 | 703,807 | +0.33(+0.40%) |
Sep 18, 2015 | 82.74 | 83.75 | 82.57 | 82.93 | 2,486,685 | -0.53(-0.63%) |
Sep 17, 2015 | 88.28 | 88.28 | 83.26 | 83.46 | 1,331,770 | -0.62(-0.74%) |
Sep 16, 2015 | 83.44 | 84.50 | 83.37 | 84.08 | 1,113,786 | +0.37(+0.44%) |
Sep 15, 2015 | 82.20 | 83.96 | 81.85 | 83.71 | 1,330,729 | +1.85(+2.26%) |
Sep 14, 2015 | 82.49 | 82.57 | 81.57 | 81.86 | 888,349 | -0.72(-0.87%) |
Sep 11, 2015 | 81.38 | 82.60 | 81.09 | 82.57 | 1,037,948 | +0.95(+1.16%) |
Sep 10, 2015 | 81.72 | 82.34 | 81.18 | 81.62 | 867,931 | -0.30(-0.36%) |
Sep 09, 2015 | 83.61 | 84.08 | 81.79 | 81.92 | 932,329 | -0.98(-1.19%) |
Sep 08, 2015 | 82.42 | 82.93 | 81.79 | 82.91 | 1,022,273 | +2.06(+2.55%) |
Sep 04, 2015 | 80.86 | 80.85 | 80.85 | 80.85 | 975,879 | -1.24(-1.51%) |
Sep 03, 2015 | 81.94 | 82.80 | 81.72 | 82.09 | 1,003,063 | +0.17(+0.20%) |
Sep 02, 2015 | 81.73 | 81.92 | 80.94 | 81.92 | 1,871,408 | +1.06(+1.31%) |
Sep 01, 2015 | 81.53 | 81.93 | 80.52 | 80.86 | 2,169,001 | -2.60(-3.11%) |
Aug 31, 2015 | 82.63 | 84.13 | 82.36 | 83.46 | 1,833,089 | +0.84(+1.01%) |
Aug 28, 2015 | 82.42 | 82.80 | 81.55 | 82.62 | 1,186,871 | -0.19(-0.23%) |
Aug 27, 2015 | 81.56 | 83.00 | 81.04 | 82.81 | 2,278,702 | +2.38(+2.95%) |
Aug 26, 2015 | 79.52 | 80.67 | 77.98 | 80.44 | 3,170,184 | +2.61(+3.36%) |
Aug 25, 2015 | 81.53 | 81.89 | 77.76 | 77.82 | 2,829,794 | -1.63(-2.05%) |
Aug 24, 2015 | 78.94 | 81.69 | 74.97 | 79.45 | 3,612,747 | -3.71(-4.46%) |
Aug 21, 2015 | 85.36 | 85.66 | 83.08 | 83.16 | 2,777,169 | -2.80(-3.26%) |
Aug 20, 2015 | 86.41 | 86.68 | 85.91 | 85.96 | 1,714,060 | -0.99(-1.13%) |
Aug 19, 2015 | 86.73 | 87.49 | 86.27 | 86.95 | 1,258,092 | -0.07(-0.08%) |
Aug 18, 2015 | 86.97 | 87.33 | 86.60 | 87.02 | 1,173,350 | +0.09(+0.10%) |
Aug 17, 2015 | 86.40 | 87.14 | 85.89 | 86.93 | 790,605 | +0.27(+0.31%) |
Aug 14, 2015 | 86.16 | 86.78 | 85.90 | 86.66 | 1,051,063 | +0.75(+0.87%) |
Aug 13, 2015 | 85.26 | 86.17 | 85.12 | 85.91 | 1,082,685 | -0.16(-0.18%) |
Aug 12, 2015 | 85.82 | 86.36 | 84.82 | 86.07 | 1,408,050 | -0.27(-0.31%) |
Aug 11, 2015 | 86.20 | 86.40 | 85.74 | 86.34 | 1,437,730 | -0.80(-0.92%) |
Aug 10, 2015 | 86.88 | 87.80 | 86.88 | 87.14 | 1,811,260 | +1.07(+1.24%) |
Aug 07, 2015 | 86.45 | 86.62 | 85.95 | 86.07 | 1,387,555 | -0.42(-0.48%) |
Aug 06, 2015 | 86.69 | 87.10 | 86.12 | 86.49 | 1,158,515 | -0.07(-0.08%) |
Aug 05, 2015 | 85.37 | 86.73 | 85.37 | 86.55 | 2,274,292 | +1.08(+1.26%) |
Aug 04, 2015 | 85.46 | 85.85 | 85.15 | 85.48 | 1,351,649 | +0.19(+0.22%) |
Aug 03, 2015 | 86.15 | 86.53 | 84.62 | 85.29 | 2,635,662 | -1.44(-1.66%) |
Jul 31, 2015 | 85.96 | 87.15 | 85.96 | 86.73 | 2,867,072 | +0.81(+0.94%) |
Jul 30, 2015 | 90.11 | 91.40 | 85.78 | 85.92 | 4,340,206 | -3.01(-3.38%) |
Jul 29, 2015 | 87.31 | 89.34 | 86.96 | 88.93 | 3,048,594 | +1.64(+1.88%) |
Jul 28, 2015 | 86.31 | 87.79 | 86.17 | 87.28 | 1,673,618 | +1.22(+1.42%) |
Jul 27, 2015 | 85.88 | 86.24 | 85.63 | 86.06 | 1,237,308 | -0.38(-0.44%) |
Jul 24, 2015 | 87.33 | 87.44 | 86.08 | 86.44 | 1,166,991 | -0.99(-1.14%) |
Jul 23, 2015 | 87.43 | 88.07 | 87.23 | 87.43 | 920,094 | -0.28(-0.32%) |
Jul 22, 2015 | 87.70 | 88.07 | 87.29 | 87.71 | 1,108,842 | -0.08(-0.09%) |
Jul 21, 2015 | 88.47 | 88.59 | 87.36 | 87.79 | 1,341,213 | -0.91(-1.03%) |
Jul 20, 2015 | 88.37 | 89.02 | 88.10 | 88.71 | 1,256,803 | +0.45(+0.51%) |
Jul 17, 2015 | 88.05 | 88.35 | 87.69 | 88.25 | 759,309 | +0.12(+0.13%) |
Jul 16, 2015 | 88.70 | 88.81 | 88.08 | 88.14 | 1,103,471 | +0.02(+0.03%) |
Jul 15, 2015 | 88.45 | 88.56 | 87.89 | 88.11 | 799,999 | -0.34(-0.38%) |
Jul 14, 2015 | 88.47 | 88.76 | 88.35 | 88.45 | 1,050,135 | +0.01(+0.01%) |
Jul 13, 2015 | 88.46 | 88.53 | 88.08 | 88.44 | 948,994 | +0.76(+0.86%) |
Jul 10, 2015 | 88.11 | 88.11 | 87.29 | 87.69 | 1,008,916 | +0.69(+0.79%) |
Jul 09, 2015 | 88.55 | 88.73 | 86.98 | 87.00 | 1,169,776 | -0.30(-0.35%) |
Jul 08, 2015 | 88.16 | 88.16 | 86.93 | 87.30 | 1,216,638 | -1.20(-1.36%) |
Jul 07, 2015 | 88.51 | 88.66 | 87.20 | 88.50 | 1,165,570 | +0.22(+0.25%) |
Jul 06, 2015 | 87.76 | 88.90 | 87.41 | 88.28 | 897,492 | -0.27(-0.31%) |
Jul 02, 2015 | 88.58 | 88.55 | 88.55 | 88.55 | 1,351,386 | +0.17(+0.20%) |
Jul 01, 2015 | 87.72 | 89.31 | 87.72 | 88.38 | 2,787,093 | +1.86(+2.15%) |
Jun 30, 2015 | 86.88 | 87.63 | 86.18 | 86.52 | 1,300,318 | +0.21(+0.24%) |
Jun 29, 2015 | 86.76 | 87.20 | 86.24 | 86.31 | 1,016,765 | -1.15(-1.32%) |
Jun 26, 2015 | 87.05 | 87.51 | 86.86 | 87.47 | 954,081 | +0.57(+0.65%) |
Jun 25, 2015 | 87.46 | 87.74 | 86.79 | 86.90 | 946,497 | -0.54(-0.62%) |
Jun 24, 2015 | 88.25 | 88.31 | 87.18 | 87.44 | 1,259,734 | -0.80(-0.90%) |
Jun 23, 2015 | 88.20 | 88.43 | 88.08 | 88.24 | 801,720 | +0.03(+0.04%) |
Jun 22, 2015 | 88.36 | 88.53 | 87.93 | 88.21 | 835,768 | +0.35(+0.40%) |
Jun 19, 2015 | 87.73 | 88.12 | 87.46 | 87.85 | 1,580,069 | +0.25(+0.28%) |
Jun 18, 2015 | 86.15 | 87.83 | 86.82 | 87.60 | 955,953 | +0.79(+0.91%) |
Jun 17, 2015 | 87.37 | 87.43 | 86.22 | 86.82 | 1,378,437 | -0.15(-0.17%) |
Jun 16, 2015 | 86.85 | 87.11 | 86.54 | 86.96 | 1,376,265 | +0.07(+0.09%) |
Jun 15, 2015 | 86.57 | 86.83 | 86.38 | 86.89 | 1,100,250 | -0.48(-0.56%) |
Jun 12, 2015 | 87.63 | 87.72 | 87.14 | 87.37 | 1,039,608 | -0.42(-0.48%) |
Jun 11, 2015 | 87.79 | 88.16 | 87.39 | 87.79 | 1,798,317 | +0.33(+0.38%) |
Jun 10, 2015 | 85.75 | 87.57 | 85.69 | 87.47 | 1,873,597 | +1.99(+2.33%) |
Jun 09, 2015 | 85.22 | 85.71 | 85.10 | 85.48 | 1,048,230 | +0.27(+0.32%) |
Jun 08, 2015 | 85.10 | 85.62 | 84.96 | 85.20 | 1,356,545 | +0.12(+0.14%) |
Jun 05, 2015 | 84.56 | 85.20 | 84.55 | 85.09 | 1,090,768 | +0.35(+0.42%) |
Jun 04, 2015 | 85.01 | 85.21 | 84.42 | 84.74 | 1,829,184 | -0.66(-0.77%) |
Jun 03, 2015 | 85.23 | 85.69 | 85.02 | 85.39 | 2,019,771 | +0.39(+0.45%) |
Jun 02, 2015 | 84.23 | 85.46 | 84.18 | 85.01 | 1,261,780 | +0.47(+0.55%) |
Jun 01, 2015 | 84.15 | 84.82 | 83.81 | 84.54 | 1,152,185 | +0.32(+0.38%) |
May 29, 2015 | 84.83 | 85.16 | 83.84 | 84.22 | 1,380,223 | -0.74(-0.87%) |
May 28, 2015 | 84.88 | 85.07 | 84.57 | 84.96 | 646,791 | -0.09(-0.11%) |
May 27, 2015 | 84.46 | 85.22 | 84.19 | 85.05 | 878,604 | +0.85(+1.02%) |
May 26, 2015 | 85.09 | 85.26 | 84.04 | 84.19 | 1,404,947 | -0.98(-1.15%) |
May 22, 2015 | 85.51 | 85.17 | 85.17 | 85.17 | 892,937 | -0.23(-0.27%) |
May 21, 2015 | 85.15 | 85.58 | 84.93 | 85.40 | 928,878 | +0.16(+0.18%) |
May 20, 2015 | 85.51 | 85.60 | 84.97 | 85.25 | 766,362 | +0.02(+0.03%) |
May 19, 2015 | 84.99 | 85.45 | 84.69 | 85.22 | 1,064,971 | +0.33(+0.39%) |
May 18, 2015 | 85.51 | 85.52 | 84.80 | 84.89 | 1,511,512 | -0.65(-0.76%) |
May 15, 2015 | 85.49 | 85.89 | 85.26 | 85.54 | 800,725 | +0.01(+0.01%) |
May 14, 2015 | 85.63 | 85.73 | 85.38 | 85.53 | 1,223,136 | +0.34(+0.40%) |
May 13, 2015 | 85.11 | 85.52 | 84.84 | 85.20 | 862,267 | +0.16(+0.19%) |
May 12, 2015 | 84.82 | 85.11 | 84.08 | 85.03 | 1,378,238 | -0.04(-0.05%) |
May 11, 2015 | 84.91 | 85.25 | 84.53 | 85.07 | 1,777,700 | +0.12(+0.15%) |
May 08, 2015 | 84.77 | 85.29 | 84.50 | 84.95 | 1,609,698 | +0.79(+0.94%) |
May 07, 2015 | 83.88 | 84.47 | 83.35 | 84.16 | 1,808,395 | +0.34(+0.40%) |
May 06, 2015 | 83.26 | 84.29 | 82.94 | 83.82 | 2,301,915 | +1.00(+1.21%) |
May 05, 2015 | 82.76 | 83.44 | 82.43 | 82.82 | 1,796,710 | +0.16(+0.19%) |
May 04, 2015 | 81.78 | 82.91 | 81.68 | 82.66 | 1,539,010 | +1.03(+1.26%) |