Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 93.04 | 94.33 | 92.06 | 93.05 | 2,243,904 | +0.33(+0.36%) |
Apr 28, 2016 | 92.64 | 94.19 | 92.10 | 92.71 | 2,291,663 | -0.09(-0.09%) |
Apr 27, 2016 | 92.67 | 93.06 | 91.93 | 92.80 | 3,918,162 | +0.43(+0.46%) |
Apr 26, 2016 | 91.99 | 92.62 | 91.55 | 92.37 | 2,857,935 | +1.01(+1.11%) |
Apr 25, 2016 | 92.12 | 92.23 | 90.77 | 91.36 | 1,942,372 | -0.95(-1.03%) |
Apr 22, 2016 | 91.17 | 92.71 | 91.12 | 92.31 | 3,488,376 | +0.77(+0.84%) |
Apr 21, 2016 | 91.72 | 92.74 | 91.12 | 91.54 | 2,194,569 | -1.17(-1.26%) |
Apr 20, 2016 | 93.62 | 93.83 | 92.32 | 92.71 | 2,124,239 | -0.91(-0.97%) |
Apr 19, 2016 | 92.59 | 94.41 | 92.51 | 93.62 | 3,164,435 | +0.87(+0.93%) |
Apr 18, 2016 | 91.70 | 93.56 | 91.07 | 92.75 | 3,341,047 | +1.07(+1.16%) |
Apr 15, 2016 | 91.43 | 91.92 | 90.76 | 91.69 | 2,586,112 | +0.60(+0.65%) |
Apr 14, 2016 | 90.25 | 91.57 | 89.64 | 91.09 | 3,098,074 | +0.69(+0.77%) |
Apr 13, 2016 | 86.63 | 90.45 | 86.47 | 90.40 | 5,197,992 | +4.69(+5.47%) |
Apr 12, 2016 | 84.83 | 86.02 | 84.38 | 85.71 | 1,356,443 | +1.22(+1.45%) |
Apr 11, 2016 | 84.94 | 85.98 | 84.44 | 84.48 | 1,757,671 | -0.02(-0.02%) |
Apr 08, 2016 | 84.36 | 86.11 | 84.15 | 84.50 | 1,670,538 | +0.95(+1.13%) |
Apr 07, 2016 | 83.89 | 84.59 | 83.35 | 83.55 | 2,861,606 | -1.07(-1.26%) |
Apr 06, 2016 | 85.13 | 85.47 | 82.92 | 84.62 | 4,271,699 | -1.26(-1.47%) |
Apr 05, 2016 | 85.46 | 86.95 | 84.78 | 85.88 | 2,506,807 | -0.85(-0.98%) |
Apr 04, 2016 | 87.54 | 88.02 | 86.41 | 86.73 | 1,695,157 | -0.82(-0.94%) |
Apr 01, 2016 | 86.25 | 87.77 | 85.05 | 87.55 | 2,101,437 | +0.14(+0.16%) |
Mar 31, 2016 | 86.82 | 87.69 | 86.58 | 87.41 | 2,204,255 | +0.50(+0.58%) |
Mar 30, 2016 | 88.12 | 88.38 | 86.17 | 86.91 | 1,896,575 | -0.49(-0.56%) |
Mar 29, 2016 | 85.36 | 87.56 | 85.11 | 87.40 | 1,843,047 | +1.18(+1.37%) |
Mar 28, 2016 | 85.74 | 86.48 | 84.76 | 86.22 | 1,606,902 | +0.83(+0.97%) |
Mar 24, 2016 | 84.81 | 85.39 | 85.39 | 85.39 | 2,174,678 | -0.27(-0.32%) |
Mar 23, 2016 | 86.62 | 86.92 | 85.60 | 85.66 | 2,844,373 | -1.36(-1.56%) |
Mar 22, 2016 | 87.54 | 87.93 | 86.84 | 87.02 | 1,940,044 | -0.92(-1.05%) |
Mar 21, 2016 | 87.32 | 88.24 | 87.00 | 87.94 | 2,148,605 | +0.41(+0.47%) |
Mar 18, 2016 | 87.41 | 88.48 | 85.95 | 87.53 | 5,859,480 | +0.41(+0.47%) |
Mar 17, 2016 | 84.08 | 87.77 | 83.88 | 87.12 | 3,729,204 | +2.54(+3.01%) |
Mar 16, 2016 | 83.02 | 84.91 | 82.62 | 84.58 | 2,512,939 | +1.43(+1.72%) |
Mar 15, 2016 | 82.69 | 83.18 | 82.12 | 83.15 | 2,135,033 | -0.43(-0.51%) |
Mar 14, 2016 | 82.33 | 83.86 | 82.13 | 83.58 | 2,968,052 | +0.89(+1.08%) |
Mar 11, 2016 | 82.23 | 83.33 | 82.07 | 82.69 | 2,658,745 | +0.96(+1.18%) |
Mar 10, 2016 | 81.18 | 81.98 | 80.10 | 81.72 | 3,023,755 | +0.57(+0.71%) |
Mar 09, 2016 | 81.14 | 81.93 | 79.85 | 81.15 | 2,107,822 | +0.23(+0.28%) |
Mar 08, 2016 | 82.69 | 82.69 | 78.95 | 80.92 | 4,855,037 | -2.62(-3.13%) |
Mar 07, 2016 | 81.25 | 84.23 | 81.10 | 83.54 | 2,967,057 | +2.25(+2.77%) |
Mar 04, 2016 | 80.88 | 82.42 | 79.75 | 81.29 | 4,550,692 | +0.79(+0.98%) |
Mar 03, 2016 | 78.89 | 81.88 | 78.72 | 80.50 | 3,482,035 | +1.42(+1.80%) |
Mar 02, 2016 | 79.36 | 79.63 | 77.97 | 79.08 | 2,909,344 | -0.64(-0.80%) |
Mar 01, 2016 | 78.66 | 80.01 | 77.20 | 79.71 | 2,738,912 | +2.14(+2.76%) |
Feb 29, 2016 | 77.76 | 78.49 | 77.51 | 77.57 | 1,939,948 | -0.07(-0.09%) |
Feb 26, 2016 | 78.45 | 78.55 | 77.33 | 77.65 | 1,971,701 | -0.03(-0.04%) |
Feb 25, 2016 | 76.72 | 77.71 | 76.00 | 77.68 | 1,981,677 | +1.25(+1.63%) |
Feb 24, 2016 | 76.39 | 76.67 | 74.16 | 76.43 | 3,365,982 | -1.11(-1.44%) |
Feb 23, 2016 | 78.30 | 78.64 | 76.91 | 77.54 | 2,750,088 | -0.80(-1.01%) |
Feb 22, 2016 | 77.88 | 78.85 | 77.53 | 78.34 | 2,372,514 | +1.54(+2.01%) |
Feb 19, 2016 | 76.70 | 77.22 | 75.54 | 76.79 | 2,976,711 | -0.48(-0.63%) |
Feb 18, 2016 | 77.82 | 78.47 | 76.05 | 77.28 | 3,301,069 | -0.26(-0.34%) |
Feb 17, 2016 | 78.79 | 79.82 | 77.25 | 77.54 | 3,949,912 | -0.50(-0.65%) |
Feb 16, 2016 | 77.51 | 78.54 | 75.88 | 78.05 | 2,830,982 | +1.68(+2.20%) |
Feb 12, 2016 | 75.93 | 76.37 | 76.37 | 76.37 | 2,920,959 | +1.39(+1.85%) |
Feb 11, 2016 | 74.83 | 77.27 | 73.61 | 74.98 | 3,466,962 | -0.85(-1.12%) |
Feb 10, 2016 | 79.18 | 79.35 | 75.35 | 75.83 | 5,122,662 | -2.65(-3.38%) |
Feb 09, 2016 | 77.47 | 79.65 | 77.47 | 78.49 | 4,466,337 | +1.00(+1.29%) |
Feb 08, 2016 | 77.08 | 78.91 | 76.22 | 77.49 | 4,300,613 | -0.45(-0.58%) |
Feb 05, 2016 | 75.64 | 78.66 | 74.81 | 77.94 | 4,957,268 | +1.13(+1.47%) |
Feb 04, 2016 | 71.78 | 77.13 | 71.51 | 76.81 | 7,229,243 | +5.44(+7.62%) |
Feb 03, 2016 | 70.22 | 71.67 | 68.36 | 71.37 | 3,714,797 | +1.33(+1.90%) |
Feb 02, 2016 | 70.50 | 71.17 | 69.53 | 70.04 | 2,787,929 | -1.73(-2.41%) |
Feb 01, 2016 | 70.02 | 72.13 | 69.29 | 71.77 | 3,107,563 | +1.01(+1.42%) |
Jan 29, 2016 | 68.52 | 70.81 | 68.52 | 70.77 | 3,271,860 | +2.31(+3.38%) |
Jan 28, 2016 | 68.10 | 68.88 | 67.27 | 68.45 | 2,653,968 | +1.37(+2.04%) |
Jan 27, 2016 | 67.15 | 68.05 | 66.25 | 67.08 | 2,225,747 | -0.13(-0.20%) |
Jan 26, 2016 | 66.50 | 67.66 | 65.76 | 67.21 | 3,263,478 | +1.05(+1.58%) |
Jan 25, 2016 | 66.92 | 67.77 | 66.14 | 66.17 | 2,359,088 | -1.86(-2.73%) |
Jan 22, 2016 | 68.82 | 70.25 | 67.46 | 68.03 | 2,917,114 | +0.31(+0.45%) |
Jan 21, 2016 | 66.58 | 68.72 | 66.36 | 67.72 | 3,318,412 | +1.40(+2.11%) |
Jan 20, 2016 | 64.47 | 67.10 | 62.88 | 66.32 | 4,557,142 | +0.57(+0.86%) |
Jan 19, 2016 | 67.27 | 67.46 | 65.15 | 65.75 | 2,610,670 | -0.65(-0.98%) |
Jan 15, 2016 | 66.21 | 66.40 | 66.40 | 66.40 | 3,605,883 | -1.83(-2.69%) |
Jan 14, 2016 | 67.09 | 68.80 | 66.13 | 68.24 | 2,640,343 | +1.40(+2.10%) |
Jan 13, 2016 | 68.39 | 69.73 | 66.71 | 66.84 | 3,135,246 | -1.36(-2.00%) |
Jan 12, 2016 | 67.98 | 68.37 | 67.09 | 68.20 | 3,071,279 | +0.95(+1.42%) |
Jan 11, 2016 | 68.17 | 68.34 | 66.62 | 67.25 | 4,271,154 | -0.47(-0.70%) |
Jan 08, 2016 | 69.17 | 69.40 | 67.36 | 67.72 | 3,841,223 | -0.92(-1.34%) |
Jan 07, 2016 | 68.51 | 69.42 | 68.32 | 68.64 | 3,522,055 | -1.17(-1.68%) |
Jan 06, 2016 | 69.54 | 71.04 | 69.24 | 69.81 | 3,157,816 | -0.32(-0.46%) |
Jan 05, 2016 | 70.89 | 71.04 | 69.26 | 70.14 | 3,379,641 | -0.69(-0.98%) |
Jan 04, 2016 | 68.29 | 70.97 | 67.70 | 70.83 | 4,666,511 | +1.54(+2.23%) |
Dec 31, 2015 | 69.95 | 69.29 | 69.29 | 69.29 | 1,852,799 | -0.92(-1.31%) |
Dec 30, 2015 | 70.25 | 70.95 | 70.21 | 70.21 | 2,318,557 | -0.53(-0.75%) |
Dec 29, 2015 | 70.54 | 70.98 | 70.38 | 70.73 | 2,242,879 | +0.46(+0.65%) |
Dec 28, 2015 | 70.16 | 70.47 | 69.51 | 70.28 | 2,347,426 | -0.02(-0.03%) |
Dec 24, 2015 | 70.51 | 70.30 | 70.30 | 70.30 | 717,950 | -0.20(-0.29%) |
Dec 23, 2015 | 69.20 | 70.80 | 69.03 | 70.51 | 3,439,692 | +1.69(+2.46%) |
Dec 22, 2015 | 67.39 | 69.52 | 67.32 | 68.81 | 3,571,367 | +1.59(+2.37%) |
Dec 21, 2015 | 67.68 | 68.03 | 66.91 | 67.22 | 2,291,495 | +0.14(+0.21%) |
Dec 18, 2015 | 67.58 | 68.17 | 67.06 | 67.08 | 4,578,488 | -0.59(-0.87%) |
Dec 17, 2015 | 68.50 | 68.94 | 67.65 | 67.67 | 2,986,824 | -1.10(-1.60%) |
Dec 16, 2015 | 69.18 | 69.69 | 68.26 | 68.77 | 4,620,819 | +0.20(+0.30%) |
Dec 15, 2015 | 68.54 | 68.92 | 68.16 | 68.57 | 3,839,701 | +0.21(+0.31%) |
Dec 14, 2015 | 68.85 | 69.18 | 67.79 | 68.36 | 3,552,535 | -0.61(-0.89%) |
Dec 11, 2015 | 69.92 | 70.20 | 68.77 | 68.97 | 3,822,983 | -2.01(-2.83%) |
Dec 10, 2015 | 71.02 | 71.06 | 70.44 | 70.98 | 4,096,443 | +0.19(+0.27%) |
Dec 09, 2015 | 70.61 | 71.72 | 70.41 | 70.79 | 4,354,664 | -0.20(-0.29%) |
Dec 08, 2015 | 71.05 | 71.63 | 70.64 | 70.99 | 4,655,357 | -0.97(-1.35%) |
Dec 07, 2015 | 72.30 | 72.80 | 71.76 | 71.96 | 3,569,387 | -0.86(-1.18%) |
Dec 04, 2015 | 72.78 | 73.01 | 72.15 | 72.82 | 5,243,422 | +0.02(+0.02%) |
Dec 03, 2015 | 73.97 | 73.98 | 72.27 | 72.80 | 6,700,407 | -1.87(-2.50%) |
Dec 02, 2015 | 72.59 | 75.06 | 72.56 | 74.67 | 11,542,057 | +1.92(+2.64%) |
Dec 01, 2015 | 76.03 | 76.26 | 72.36 | 72.75 | 16,593,087 | -6.27(-7.93%) |
Nov 30, 2015 | 78.66 | 79.68 | 78.42 | 79.02 | 2,973,805 | +0.50(+0.63%) |
Nov 27, 2015 | 78.58 | 78.83 | 78.04 | 78.52 | 681,843 | +0.13(+0.17%) |
Nov 25, 2015 | 78.38 | 78.39 | 78.39 | 78.39 | 1,879,093 | +0.70(+0.90%) |
Nov 24, 2015 | 77.04 | 78.05 | 76.69 | 77.69 | 2,611,357 | +0.43(+0.55%) |
Nov 23, 2015 | 77.78 | 78.53 | 77.00 | 77.26 | 1,802,772 | -0.44(-0.57%) |
Nov 20, 2015 | 77.71 | 78.88 | 77.51 | 77.70 | 2,459,318 | +0.10(+0.13%) |
Nov 19, 2015 | 77.27 | 77.83 | 76.94 | 77.60 | 1,887,105 | +0.17(+0.22%) |
Nov 18, 2015 | 77.04 | 77.62 | 76.90 | 77.43 | 2,308,574 | +1.12(+1.47%) |
Nov 17, 2015 | 77.53 | 77.80 | 76.15 | 76.30 | 3,447,051 | -0.96(-1.24%) |
Nov 16, 2015 | 76.86 | 78.16 | 76.51 | 77.26 | 2,947,923 | +0.36(+0.47%) |
Nov 13, 2015 | 76.13 | 77.58 | 75.92 | 76.90 | 2,451,476 | +0.65(+0.86%) |
Nov 12, 2015 | 77.68 | 78.10 | 76.20 | 76.25 | 3,440,563 | -1.75(-2.25%) |
Nov 11, 2015 | 80.68 | 80.99 | 77.84 | 78.00 | 4,940,451 | -2.84(-3.52%) |
Nov 10, 2015 | 81.75 | 82.53 | 79.69 | 80.85 | 5,089,366 | -1.15(-1.40%) |
Nov 09, 2015 | 82.82 | 83.00 | 80.89 | 81.99 | 3,226,719 | -1.00(-1.20%) |
Nov 06, 2015 | 82.51 | 83.15 | 81.88 | 82.99 | 1,930,354 | -0.02(-0.02%) |
Nov 05, 2015 | 83.00 | 83.59 | 82.05 | 83.01 | 3,182,848 | -0.20(-0.24%) |
Nov 04, 2015 | 83.43 | 84.58 | 81.85 | 83.21 | 3,213,473 | -0.50(-0.60%) |
Nov 03, 2015 | 83.29 | 84.49 | 82.65 | 83.71 | 3,242,232 | +0.42(+0.51%) |
Nov 02, 2015 | 80.66 | 83.85 | 80.44 | 83.29 | 3,428,868 | +2.61(+3.24%) |
Oct 30, 2015 | 80.71 | 81.20 | 79.89 | 80.68 | 4,039,796 | +0.09(+0.11%) |
Oct 29, 2015 | 79.90 | 81.34 | 79.86 | 80.59 | 3,897,981 | +0.13(+0.16%) |
Oct 28, 2015 | 78.80 | 80.88 | 77.75 | 80.46 | 6,415,095 | +0.69(+0.86%) |
Oct 27, 2015 | 78.52 | 81.40 | 78.42 | 79.77 | 10,352,111 | -7.60(-8.70%) |
Oct 26, 2015 | 87.95 | 88.45 | 87.20 | 87.37 | 1,972,522 | -0.58(-0.66%) |
Oct 23, 2015 | 88.38 | 89.26 | 87.38 | 87.95 | 2,682,324 | +0.79(+0.91%) |
Oct 22, 2015 | 84.85 | 87.86 | 84.64 | 87.15 | 3,283,243 | +2.52(+2.97%) |
Oct 21, 2015 | 85.78 | 86.08 | 84.07 | 84.64 | 2,125,512 | -0.70(-0.82%) |
Oct 20, 2015 | 83.58 | 86.09 | 83.51 | 85.34 | 2,829,745 | +0.72(+0.85%) |
Oct 19, 2015 | 84.35 | 84.95 | 84.05 | 84.62 | 2,909,841 | -0.11(-0.13%) |
Oct 16, 2015 | 85.16 | 85.36 | 83.72 | 84.73 | 3,590,756 | -0.35(-0.41%) |
Oct 15, 2015 | 85.55 | 85.71 | 83.80 | 85.08 | 3,363,017 | -0.16(-0.19%) |
Oct 14, 2015 | 85.80 | 85.96 | 84.66 | 85.24 | 2,224,345 | -0.48(-0.55%) |
Oct 13, 2015 | 86.59 | 87.35 | 85.70 | 85.72 | 2,304,558 | -1.56(-1.79%) |
Oct 12, 2015 | 88.32 | 88.62 | 87.13 | 87.28 | 1,977,412 | -0.87(-0.98%) |
Oct 09, 2015 | 89.23 | 89.92 | 87.98 | 88.14 | 2,289,146 | -0.92(-1.03%) |
Oct 08, 2015 | 87.75 | 89.52 | 87.32 | 89.06 | 1,846,579 | +1.36(+1.55%) |
Oct 07, 2015 | 87.86 | 89.32 | 86.57 | 87.71 | 2,272,710 | +0.28(+0.32%) |
Oct 06, 2015 | 86.47 | 88.25 | 86.15 | 87.43 | 2,053,284 | +0.32(+0.37%) |
Oct 05, 2015 | 84.77 | 87.29 | 84.77 | 87.11 | 2,821,632 | +2.96(+3.52%) |
Oct 02, 2015 | 81.23 | 84.60 | 80.30 | 84.14 | 4,237,821 | +2.00(+2.43%) |
Oct 01, 2015 | 84.56 | 85.06 | 81.65 | 82.15 | 3,152,201 | -2.48(-2.93%) |
Sep 30, 2015 | 84.97 | 85.25 | 83.16 | 84.63 | 3,050,741 | +0.37(+0.44%) |
Sep 29, 2015 | 83.36 | 85.61 | 83.27 | 84.25 | 2,891,901 | +0.98(+1.18%) |
Sep 28, 2015 | 84.93 | 85.24 | 83.17 | 83.27 | 2,999,694 | -2.87(-3.33%) |
Sep 25, 2015 | 86.59 | 87.02 | 85.64 | 86.14 | 3,188,954 | -0.51(-0.58%) |
Sep 24, 2015 | 85.65 | 87.24 | 84.39 | 86.65 | 3,348,406 | -0.82(-0.94%) |
Sep 23, 2015 | 88.31 | 88.66 | 87.12 | 87.46 | 2,296,311 | -0.82(-0.93%) |
Sep 22, 2015 | 87.55 | 88.37 | 86.40 | 88.28 | 3,812,086 | -1.21(-1.35%) |
Sep 21, 2015 | 90.41 | 90.45 | 89.10 | 89.49 | 3,214,299 | -0.33(-0.36%) |
Sep 18, 2015 | 92.42 | 92.43 | 89.76 | 89.82 | 4,110,670 | -3.84(-4.10%) |
Sep 17, 2015 | 95.05 | 95.28 | 93.34 | 93.66 | 2,627,727 | -2.08(-2.17%) |
Sep 16, 2015 | 94.87 | 95.91 | 94.34 | 95.74 | 1,797,732 | +0.87(+0.91%) |
Sep 15, 2015 | 93.14 | 95.06 | 92.58 | 94.88 | 1,431,631 | +2.11(+2.28%) |
Sep 14, 2015 | 93.49 | 93.54 | 92.51 | 92.76 | 1,130,037 | -1.15(-1.22%) |
Sep 11, 2015 | 92.73 | 93.92 | 92.34 | 93.91 | 1,796,191 | +1.15(+1.24%) |
Sep 10, 2015 | 92.51 | 93.58 | 92.24 | 92.76 | 1,419,912 | +0.02(+0.03%) |
Sep 09, 2015 | 94.31 | 94.63 | 92.53 | 92.74 | 1,645,524 | -0.65(-0.69%) |
Sep 08, 2015 | 93.43 | 93.53 | 92.96 | 93.39 | 1,801,398 | +1.42(+1.54%) |
Sep 04, 2015 | 91.68 | 91.97 | 91.97 | 91.97 | 1,491,401 | -1.58(-1.69%) |
Sep 03, 2015 | 94.54 | 94.56 | 93.22 | 93.55 | 1,871,513 | -0.68(-0.72%) |
Sep 02, 2015 | 94.70 | 95.05 | 92.75 | 94.23 | 1,706,164 | +0.46(+0.49%) |
Sep 01, 2015 | 92.86 | 94.64 | 92.67 | 93.77 | 4,036,982 | -1.12(-1.18%) |
Aug 31, 2015 | 95.69 | 95.80 | 94.33 | 94.89 | 1,805,117 | -0.41(-0.43%) |
Aug 28, 2015 | 95.12 | 96.26 | 94.63 | 95.30 | 1,698,381 | -0.26(-0.27%) |
Aug 27, 2015 | 93.40 | 96.39 | 93.32 | 95.55 | 3,080,600 | +3.02(+3.26%) |
Aug 26, 2015 | 91.37 | 92.58 | 89.54 | 92.54 | 3,472,094 | +3.01(+3.36%) |
Aug 25, 2015 | 93.23 | 93.98 | 89.44 | 89.53 | 3,067,191 | -1.54(-1.69%) |
Aug 24, 2015 | 88.08 | 93.78 | 87.29 | 91.07 | 3,928,196 | -2.27(-2.43%) |
Aug 21, 2015 | 96.27 | 96.28 | 93.32 | 93.33 | 3,507,694 | -3.37(-3.49%) |
Aug 20, 2015 | 98.72 | 99.00 | 96.68 | 96.71 | 2,430,201 | -2.62(-2.64%) |
Aug 19, 2015 | 98.73 | 100.22 | 97.85 | 99.33 | 3,166,000 | +0.29(+0.30%) |
Aug 18, 2015 | 99.03 | 99.43 | 98.78 | 99.03 | 1,208,125 | -0.44(-0.44%) |
Aug 17, 2015 | 98.63 | 99.91 | 97.97 | 99.48 | 1,161,853 | +0.43(+0.44%) |
Aug 14, 2015 | 98.96 | 99.64 | 98.79 | 99.04 | 1,297,327 | -0.26(-0.26%) |
Aug 13, 2015 | 99.46 | 99.75 | 98.55 | 99.31 | 1,559,811 | -0.52(-0.52%) |
Aug 12, 2015 | 98.22 | 100.10 | 97.40 | 99.82 | 2,760,085 | +0.84(+0.84%) |
Aug 11, 2015 | 100.01 | 100.18 | 98.42 | 98.99 | 1,986,353 | -2.28(-2.25%) |
Aug 10, 2015 | 99.20 | 101.39 | 98.79 | 101.27 | 2,175,101 | +3.13(+3.19%) |
Aug 07, 2015 | 98.19 | 98.78 | 97.92 | 98.14 | 1,164,993 | -0.23(-0.24%) |
Aug 06, 2015 | 98.90 | 99.23 | 97.97 | 98.37 | 1,412,267 | -0.51(-0.52%) |
Aug 05, 2015 | 98.67 | 99.78 | 98.65 | 98.88 | 1,700,672 | +1.42(+1.46%) |
Aug 04, 2015 | 98.62 | 99.00 | 97.14 | 97.46 | 2,732,190 | -2.02(-2.03%) |
Aug 03, 2015 | 100.10 | 100.53 | 99.03 | 99.48 | 2,390,191 | -0.71(-0.71%) |
Jul 31, 2015 | 100.82 | 100.91 | 99.92 | 100.19 | 1,747,669 | -0.21(-0.21%) |
Jul 30, 2015 | 100.53 | 100.67 | 99.05 | 100.40 | 2,484,855 | -0.36(-0.36%) |
Jul 29, 2015 | 98.97 | 100.91 | 98.85 | 100.76 | 2,592,667 | +1.76(+1.77%) |
Jul 28, 2015 | 99.96 | 100.13 | 98.24 | 99.00 | 3,973,232 | +3.26(+3.41%) |
Jul 27, 2015 | 95.74 | 96.82 | 95.24 | 95.74 | 4,216,280 | -0.46(-0.47%) |
Jul 24, 2015 | 97.98 | 98.15 | 95.57 | 96.20 | 3,078,600 | -2.01(-2.05%) |
Jul 23, 2015 | 97.85 | 98.88 | 97.84 | 98.21 | 1,737,004 | -0.20(-0.20%) |
Jul 22, 2015 | 99.40 | 99.72 | 98.11 | 98.41 | 1,804,692 | -1.08(-1.08%) |
Jul 21, 2015 | 99.39 | 100.69 | 99.07 | 99.48 | 1,436,422 | -0.27(-0.27%) |
Jul 20, 2015 | 99.15 | 100.21 | 99.11 | 99.75 | 2,037,201 | +0.60(+0.61%) |
Jul 17, 2015 | 100.55 | 100.63 | 98.07 | 99.15 | 1,950,392 | -1.70(-1.69%) |
Jul 16, 2015 | 101.32 | 101.54 | 100.64 | 100.85 | 1,325,393 | +0.37(+0.37%) |
Jul 15, 2015 | 100.92 | 101.25 | 100.23 | 100.48 | 2,019,309 | +0.03(+0.03%) |
Jul 14, 2015 | 100.68 | 101.25 | 100.18 | 100.45 | 1,191,577 | -0.25(-0.25%) |
Jul 13, 2015 | 100.16 | 100.88 | 99.65 | 100.70 | 1,220,588 | +1.12(+1.13%) |
Jul 10, 2015 | 99.74 | 100.05 | 98.83 | 99.58 | 1,259,764 | +0.75(+0.76%) |
Jul 09, 2015 | 100.99 | 101.66 | 98.66 | 98.83 | 2,887,511 | -1.00(-1.00%) |
Jul 08, 2015 | 100.79 | 100.98 | 99.48 | 99.82 | 2,208,333 | -1.88(-1.85%) |
Jul 07, 2015 | 101.17 | 101.80 | 100.24 | 101.70 | 1,866,435 | +0.51(+0.50%) |
Jul 06, 2015 | 100.55 | 101.83 | 100.40 | 101.19 | 1,519,476 | -0.41(-0.40%) |
Jul 02, 2015 | 101.98 | 101.60 | 101.60 | 101.60 | 1,252,285 | +0.21(+0.21%) |
Jul 01, 2015 | 102.36 | 102.58 | 100.94 | 101.39 | 1,556,652 | -0.08(-0.08%) |
Jun 30, 2015 | 102.36 | 102.70 | 101.36 | 101.47 | 1,841,447 | +0.04(+0.04%) |
Jun 29, 2015 | 102.65 | 102.84 | 101.15 | 101.43 | 1,914,615 | -1.86(-1.80%) |
Jun 26, 2015 | 103.87 | 104.10 | 103.15 | 103.29 | 2,150,538 | -0.42(-0.41%) |
Jun 25, 2015 | 104.96 | 105.30 | 103.71 | 103.71 | 1,732,748 | -0.84(-0.81%) |
Jun 24, 2015 | 104.72 | 105.95 | 104.41 | 104.56 | 2,045,059 | -0.37(-0.35%) |
Jun 23, 2015 | 105.04 | 105.19 | 104.64 | 104.93 | 1,925,024 | -0.03(-0.03%) |
Jun 22, 2015 | 105.81 | 105.88 | 104.50 | 104.96 | 1,276,248 | -0.34(-0.32%) |
Jun 19, 2015 | 105.46 | 105.93 | 105.04 | 105.30 | 1,734,124 | -0.25(-0.23%) |
Jun 18, 2015 | 105.61 | 106.29 | 105.21 | 105.55 | 1,528,660 | +0.53(+0.50%) |
Jun 17, 2015 | 104.79 | 105.33 | 104.32 | 105.02 | 1,300,432 | +0.28(+0.27%) |
Jun 16, 2015 | 104.81 | 105.13 | 104.54 | 104.74 | 1,112,369 | -0.33(-0.32%) |
Jun 15, 2015 | 105.21 | 105.57 | 104.56 | 105.08 | 1,368,520 | -0.98(-0.93%) |
Jun 12, 2015 | 106.28 | 106.62 | 105.76 | 106.06 | 886,337 | -0.56(-0.53%) |
Jun 11, 2015 | 106.02 | 106.73 | 105.85 | 106.62 | 1,283,653 | +0.53(+0.50%) |
Jun 10, 2015 | 105.80 | 106.51 | 105.10 | 106.09 | 1,235,872 | +0.97(+0.92%) |
Jun 09, 2015 | 104.87 | 105.64 | 104.67 | 105.12 | 1,345,677 | +0.34(+0.33%) |
Jun 08, 2015 | 105.09 | 105.39 | 104.73 | 104.78 | 1,672,652 | -0.56(-0.53%) |
Jun 05, 2015 | 105.31 | 105.82 | 104.84 | 105.34 | 2,011,414 | +0.02(+0.01%) |
Jun 04, 2015 | 104.09 | 105.31 | 103.71 | 105.32 | 3,538,989 | +0.46(+0.44%) |
Jun 03, 2015 | 105.46 | 105.56 | 104.22 | 104.86 | 1,843,863 | -0.15(-0.14%) |
Jun 02, 2015 | 104.43 | 105.85 | 104.39 | 105.01 | 1,771,656 | +0.42(+0.40%) |
Jun 01, 2015 | 105.30 | 105.37 | 104.13 | 104.59 | 1,835,094 | -0.26(-0.24%) |
May 29, 2015 | 107.50 | 107.51 | 104.80 | 104.84 | 2,879,114 | -2.86(-2.66%) |
May 28, 2015 | 108.28 | 108.51 | 107.31 | 107.70 | 1,504,313 | -0.95(-0.88%) |
May 27, 2015 | 109.06 | 109.54 | 108.56 | 108.66 | 1,870,696 | +0.05(+0.04%) |
May 26, 2015 | 109.42 | 109.79 | 108.02 | 108.61 | 1,933,211 | -1.13(-1.03%) |
May 22, 2015 | 109.63 | 109.74 | 109.74 | 109.74 | 1,048,785 | -0.04(-0.04%) |
May 21, 2015 | 109.06 | 110.13 | 108.90 | 109.78 | 1,094,668 | +0.74(+0.68%) |
May 20, 2015 | 108.79 | 109.40 | 108.46 | 109.03 | 1,068,958 | +0.32(+0.30%) |
May 19, 2015 | 110.03 | 110.11 | 107.98 | 108.71 | 1,815,190 | -1.45(-1.32%) |
May 18, 2015 | 109.90 | 110.25 | 109.30 | 110.17 | 1,182,237 | +0.34(+0.31%) |
May 15, 2015 | 110.11 | 110.17 | 108.83 | 109.83 | 1,416,151 | -0.35(-0.31%) |
May 14, 2015 | 110.00 | 110.31 | 109.54 | 110.17 | 1,371,025 | +0.70(+0.64%) |
May 13, 2015 | 109.13 | 109.90 | 109.10 | 109.47 | 1,626,197 | +0.83(+0.76%) |
May 12, 2015 | 108.70 | 109.31 | 108.17 | 108.64 | 1,440,613 | -0.41(-0.37%) |
May 11, 2015 | 108.27 | 109.45 | 108.06 | 109.05 | 1,544,245 | +0.85(+0.78%) |
May 08, 2015 | 108.39 | 108.85 | 107.81 | 108.20 | 1,692,571 | +0.58(+0.54%) |
May 07, 2015 | 106.86 | 107.89 | 106.46 | 107.63 | 1,361,599 | +0.45(+0.42%) |
May 06, 2015 | 107.70 | 107.99 | 106.71 | 107.17 | 2,100,222 | +0.04(+0.04%) |
May 05, 2015 | 108.33 | 109.11 | 107.09 | 107.13 | 3,044,347 | -1.40(-1.29%) |
May 04, 2015 | 108.51 | 109.44 | 108.28 | 108.53 | 2,535,098 | -0.03(-0.03%) |