Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 115.95 | 116.77 | 113.81 | 114.94 | 279,054 | -0.93(-0.80%) |
Apr 28, 2016 | 117.09 | 118.03 | 115.30 | 115.87 | 220,770 | -1.84(-1.56%) |
Apr 27, 2016 | 118.69 | 119.80 | 116.51 | 117.70 | 225,461 | -3.45(-2.85%) |
Apr 26, 2016 | 121.05 | 121.55 | 119.66 | 121.16 | 212,897 | +0.77(+0.64%) |
Apr 25, 2016 | 121.34 | 121.72 | 119.83 | 120.39 | 253,161 | -0.82(-0.68%) |
Apr 22, 2016 | 119.88 | 121.56 | 119.88 | 121.21 | 316,708 | +1.14(+0.95%) |
Apr 21, 2016 | 120.75 | 121.24 | 119.27 | 120.07 | 278,028 | -0.81(-0.67%) |
Apr 20, 2016 | 118.57 | 121.46 | 117.03 | 120.89 | 239,592 | +2.74(+2.32%) |
Apr 19, 2016 | 117.29 | 118.70 | 116.45 | 118.14 | 237,299 | +1.62(+1.39%) |
Apr 18, 2016 | 115.80 | 116.78 | 115.80 | 116.52 | 155,562 | -0.22(-0.18%) |
Apr 15, 2016 | 117.11 | 117.92 | 116.27 | 116.74 | 232,562 | -0.95(-0.80%) |
Apr 14, 2016 | 117.39 | 118.72 | 116.13 | 117.68 | 200,542 | +0.65(+0.55%) |
Apr 13, 2016 | 114.38 | 117.43 | 113.93 | 117.04 | 232,658 | +2.93(+2.57%) |
Apr 12, 2016 | 113.62 | 115.30 | 112.65 | 114.11 | 242,429 | +0.30(+0.26%) |
Apr 11, 2016 | 115.99 | 115.99 | 113.54 | 113.81 | 183,066 | -1.37(-1.19%) |
Apr 08, 2016 | 117.22 | 118.28 | 114.78 | 115.17 | 225,065 | -0.93(-0.80%) |
Apr 07, 2016 | 116.90 | 118.49 | 114.58 | 116.10 | 309,411 | -1.30(-1.11%) |
Apr 06, 2016 | 115.02 | 117.86 | 114.80 | 117.40 | 215,421 | +2.14(+1.85%) |
Apr 05, 2016 | 118.05 | 120.33 | 115.13 | 115.27 | 302,149 | -3.18(-2.69%) |
Apr 04, 2016 | 120.58 | 121.19 | 117.28 | 118.45 | 227,113 | -1.94(-1.61%) |
Apr 01, 2016 | 116.50 | 121.32 | 116.50 | 120.39 | 313,363 | +3.51(+3.00%) |
Mar 31, 2016 | 115.47 | 118.56 | 114.27 | 116.88 | 294,947 | +1.13(+0.98%) |
Mar 30, 2016 | 116.31 | 116.65 | 114.40 | 115.75 | 236,399 | -0.23(-0.19%) |
Mar 29, 2016 | 112.81 | 116.06 | 111.58 | 115.97 | 263,203 | +2.67(+2.36%) |
Mar 28, 2016 | 113.23 | 113.70 | 112.30 | 113.30 | 206,508 | +0.76(+0.67%) |
Mar 24, 2016 | 113.22 | 112.54 | 112.54 | 112.54 | 174,409 | -0.89(-0.78%) |
Mar 23, 2016 | 113.72 | 115.24 | 113.41 | 113.43 | 230,638 | -0.77(-0.67%) |
Mar 22, 2016 | 114.23 | 115.13 | 113.75 | 114.20 | 264,870 | -0.36(-0.31%) |
Mar 21, 2016 | 116.10 | 116.10 | 114.23 | 114.56 | 172,261 | -1.87(-1.61%) |
Mar 18, 2016 | 116.30 | 116.65 | 115.47 | 116.43 | 373,804 | +0.63(+0.54%) |
Mar 17, 2016 | 115.11 | 116.33 | 114.57 | 115.80 | 169,766 | +0.54(+0.47%) |
Mar 16, 2016 | 114.52 | 116.48 | 113.99 | 115.26 | 211,069 | +0.03(+0.02%) |
Mar 15, 2016 | 115.94 | 117.34 | 114.79 | 115.23 | 186,797 | -1.04(-0.89%) |
Mar 14, 2016 | 116.71 | 117.28 | 115.93 | 116.27 | 159,191 | -0.70(-0.60%) |
Mar 11, 2016 | 118.82 | 119.27 | 115.60 | 116.97 | 251,638 | -0.94(-0.79%) |
Mar 10, 2016 | 114.71 | 119.24 | 114.65 | 117.91 | 491,505 | +3.12(+2.72%) |
Mar 09, 2016 | 116.47 | 117.25 | 113.36 | 114.79 | 461,596 | -1.11(-0.96%) |
Mar 08, 2016 | 113.68 | 119.19 | 113.32 | 115.91 | 417,986 | +1.65(+1.44%) |
Mar 07, 2016 | 117.61 | 117.80 | 113.80 | 114.26 | 295,804 | -3.99(-3.37%) |
Mar 04, 2016 | 113.49 | 118.31 | 112.01 | 118.25 | 358,188 | +5.18(+4.58%) |
Mar 03, 2016 | 112.52 | 113.23 | 110.69 | 113.07 | 282,112 | +0.75(+0.67%) |
Mar 02, 2016 | 110.65 | 113.21 | 110.33 | 112.32 | 210,634 | +1.55(+1.39%) |
Mar 01, 2016 | 111.85 | 112.64 | 110.08 | 110.77 | 212,264 | -0.14(-0.13%) |
Feb 29, 2016 | 111.73 | 112.32 | 110.63 | 110.92 | 411,886 | -1.35(-1.20%) |
Feb 26, 2016 | 112.59 | 113.24 | 111.58 | 112.26 | 239,783 | +0.61(+0.55%) |
Feb 25, 2016 | 109.36 | 112.09 | 109.01 | 111.65 | 272,595 | +3.04(+2.80%) |
Feb 24, 2016 | 106.66 | 108.61 | 106.05 | 108.61 | 259,311 | +0.70(+0.65%) |
Feb 23, 2016 | 103.93 | 108.61 | 103.93 | 107.91 | 392,545 | +3.75(+3.60%) |
Feb 22, 2016 | 107.29 | 108.95 | 104.00 | 104.16 | 221,881 | -2.70(-2.52%) |
Feb 19, 2016 | 104.55 | 107.43 | 103.06 | 106.86 | 210,549 | +2.08(+1.98%) |
Feb 18, 2016 | 107.19 | 107.67 | 104.71 | 104.78 | 230,446 | -2.10(-1.96%) |
Feb 17, 2016 | 104.67 | 107.27 | 104.67 | 106.88 | 388,143 | +3.15(+3.03%) |
Feb 16, 2016 | 103.24 | 104.93 | 102.06 | 103.73 | 207,237 | +1.84(+1.81%) |
Feb 12, 2016 | 100.66 | 101.89 | 101.89 | 101.89 | 187,545 | +2.53(+2.54%) |
Feb 11, 2016 | 97.12 | 100.44 | 96.16 | 99.36 | 224,717 | +0.78(+0.79%) |
Feb 10, 2016 | 100.58 | 102.23 | 98.02 | 98.58 | 284,787 | -1.58(-1.58%) |
Feb 09, 2016 | 97.09 | 100.66 | 96.66 | 100.17 | 162,010 | +1.78(+1.81%) |
Feb 08, 2016 | 98.58 | 98.92 | 95.57 | 98.39 | 357,427 | -1.18(-1.18%) |
Feb 05, 2016 | 104.07 | 105.30 | 99.53 | 99.56 | 310,401 | -4.59(-4.40%) |
Feb 04, 2016 | 106.49 | 106.67 | 102.99 | 104.15 | 220,384 | -2.18(-2.05%) |
Feb 03, 2016 | 108.14 | 108.90 | 105.47 | 106.33 | 258,612 | -0.74(-0.69%) |
Feb 02, 2016 | 107.19 | 107.68 | 106.03 | 107.06 | 218,019 | -1.06(-0.98%) |
Feb 01, 2016 | 107.73 | 109.18 | 107.06 | 108.12 | 410,805 | -0.44(-0.40%) |
Jan 29, 2016 | 105.09 | 109.31 | 105.09 | 108.56 | 446,174 | +3.98(+3.80%) |
Jan 28, 2016 | 101.99 | 105.85 | 101.65 | 104.58 | 356,458 | +3.45(+3.41%) |
Jan 27, 2016 | 97.95 | 102.20 | 95.27 | 101.13 | 398,379 | +3.64(+3.74%) |
Jan 26, 2016 | 95.53 | 97.68 | 95.27 | 97.49 | 285,989 | +2.25(+2.36%) |
Jan 25, 2016 | 95.77 | 96.82 | 95.07 | 95.24 | 175,492 | -1.24(-1.29%) |
Jan 22, 2016 | 96.39 | 97.05 | 95.03 | 96.48 | 301,677 | +1.30(+1.36%) |
Jan 21, 2016 | 96.67 | 97.38 | 94.95 | 95.18 | 252,771 | -1.31(-1.36%) |
Jan 20, 2016 | 94.21 | 97.23 | 93.03 | 96.49 | 310,636 | +0.87(+0.91%) |
Jan 19, 2016 | 96.34 | 97.61 | 91.53 | 95.62 | 267,324 | +0.57(+0.60%) |
Jan 15, 2016 | 94.97 | 95.05 | 95.05 | 95.05 | 257,282 | -2.49(-2.56%) |
Jan 14, 2016 | 96.36 | 98.49 | 95.57 | 97.55 | 156,300 | +1.44(+1.50%) |
Jan 13, 2016 | 99.92 | 100.57 | 95.04 | 96.11 | 221,725 | -3.16(-3.18%) |
Jan 12, 2016 | 100.19 | 100.61 | 94.40 | 99.26 | 185,130 | -0.22(-0.23%) |
Jan 11, 2016 | 99.13 | 100.28 | 98.59 | 99.49 | 260,389 | +0.74(+0.75%) |
Jan 08, 2016 | 100.46 | 100.95 | 98.48 | 98.75 | 446,137 | -1.24(-1.24%) |
Jan 07, 2016 | 99.67 | 100.67 | 98.99 | 99.99 | 244,804 | -1.59(-1.56%) |
Jan 06, 2016 | 101.18 | 102.37 | 100.26 | 101.58 | 251,621 | -1.24(-1.21%) |
Jan 05, 2016 | 102.11 | 103.77 | 101.70 | 102.82 | 207,717 | +0.76(+0.74%) |
Jan 04, 2016 | 102.61 | 103.41 | 100.53 | 102.07 | 323,379 | -2.16(-2.07%) |
Dec 31, 2015 | 105.31 | 104.22 | 104.22 | 104.22 | 527,091 | -1.28(-1.21%) |
Dec 30, 2015 | 106.49 | 108.24 | 105.38 | 105.50 | 234,844 | -1.19(-1.12%) |
Dec 29, 2015 | 106.19 | 107.91 | 105.85 | 106.70 | 196,628 | +1.44(+1.37%) |
Dec 28, 2015 | 103.33 | 105.52 | 103.33 | 105.26 | 188,090 | +1.47(+1.41%) |
Dec 24, 2015 | 98.33 | 103.80 | 103.80 | 103.80 | 209,744 | +5.95(+6.08%) |
Dec 23, 2015 | 98.14 | 98.81 | 97.21 | 97.85 | 151,001 | -0.04(-0.04%) |
Dec 22, 2015 | 99.22 | 99.22 | 96.37 | 97.88 | 218,144 | -0.77(-0.78%) |
Dec 21, 2015 | 98.89 | 98.93 | 97.25 | 98.65 | 372,774 | +0.69(+0.71%) |
Dec 18, 2015 | 100.18 | 100.93 | 97.84 | 97.96 | 800,119 | -2.84(-2.82%) |
Dec 17, 2015 | 102.42 | 105.31 | 100.49 | 100.80 | 268,240 | -1.21(-1.19%) |
Dec 16, 2015 | 101.40 | 102.31 | 100.31 | 102.01 | 224,911 | +1.14(+1.13%) |
Dec 15, 2015 | 102.01 | 102.23 | 100.11 | 100.87 | 370,640 | -0.25(-0.25%) |
Dec 14, 2015 | 99.88 | 102.67 | 98.70 | 101.12 | 276,671 | +1.51(+1.52%) |
Dec 11, 2015 | 100.22 | 102.74 | 98.98 | 99.61 | 229,749 | -2.36(-2.32%) |
Dec 10, 2015 | 102.08 | 102.94 | 99.17 | 101.97 | 191,523 | -0.31(-0.30%) |
Dec 09, 2015 | 105.15 | 105.15 | 101.84 | 102.28 | 216,131 | -3.19(-3.02%) |
Dec 08, 2015 | 105.42 | 106.05 | 104.25 | 105.47 | 214,925 | -0.60(-0.56%) |
Dec 07, 2015 | 106.37 | 107.00 | 104.32 | 106.06 | 252,346 | -0.30(-0.28%) |
Dec 04, 2015 | 102.25 | 106.42 | 101.54 | 106.36 | 240,266 | +4.09(+4.00%) |
Dec 03, 2015 | 100.35 | 102.38 | 99.79 | 102.27 | 439,088 | +2.86(+2.87%) |
Dec 02, 2015 | 99.90 | 100.95 | 99.22 | 99.41 | 151,130 | -0.24(-0.24%) |
Dec 01, 2015 | 100.29 | 100.40 | 98.43 | 99.66 | 364,634 | -0.07(-0.07%) |
Nov 30, 2015 | 100.75 | 101.11 | 98.98 | 99.73 | 301,786 | -0.82(-0.82%) |
Nov 27, 2015 | 98.59 | 100.99 | 98.33 | 100.55 | 141,148 | +1.55(+1.57%) |
Nov 25, 2015 | 98.27 | 99.00 | 99.00 | 99.00 | 236,082 | +0.75(+0.76%) |
Nov 24, 2015 | 99.50 | 99.75 | 97.22 | 98.26 | 522,555 | -2.01(-2.00%) |
Nov 23, 2015 | 99.14 | 100.83 | 99.14 | 100.26 | 344,170 | +0.63(+0.63%) |
Nov 20, 2015 | 97.28 | 99.73 | 96.58 | 99.64 | 288,878 | +2.98(+3.08%) |
Nov 19, 2015 | 96.29 | 97.64 | 95.60 | 96.66 | 218,498 | -0.11(-0.12%) |
Nov 18, 2015 | 95.04 | 96.80 | 93.99 | 96.77 | 314,130 | +1.76(+1.85%) |
Nov 17, 2015 | 94.03 | 95.79 | 93.22 | 95.02 | 246,353 | +0.92(+0.97%) |
Nov 16, 2015 | 92.12 | 94.25 | 91.72 | 94.10 | 191,583 | +2.03(+2.20%) |
Nov 13, 2015 | 92.73 | 93.32 | 91.99 | 92.07 | 276,101 | -1.34(-1.43%) |
Nov 12, 2015 | 93.87 | 94.40 | 92.56 | 93.41 | 282,331 | -1.09(-1.16%) |
Nov 11, 2015 | 93.73 | 94.91 | 93.32 | 94.50 | 387,198 | +1.13(+1.21%) |
Nov 10, 2015 | 92.14 | 94.06 | 91.20 | 93.37 | 222,498 | +0.76(+0.82%) |
Nov 09, 2015 | 93.26 | 93.28 | 91.06 | 92.61 | 225,200 | -0.62(-0.66%) |
Nov 06, 2015 | 92.34 | 93.26 | 91.63 | 93.23 | 233,273 | +0.78(+0.85%) |
Nov 05, 2015 | 92.00 | 92.57 | 90.86 | 92.45 | 188,740 | +0.40(+0.44%) |
Nov 04, 2015 | 92.58 | 93.51 | 89.66 | 92.05 | 329,661 | -0.31(-0.33%) |
Nov 03, 2015 | 92.33 | 94.77 | 91.52 | 92.35 | 201,925 | -0.11(-0.12%) |
Nov 02, 2015 | 95.05 | 95.65 | 92.39 | 92.47 | 507,389 | -1.97(-2.09%) |
Oct 30, 2015 | 95.83 | 97.47 | 93.30 | 94.44 | 5,285,102 | -1.47(-1.54%) |
Oct 29, 2015 | 92.63 | 96.09 | 92.34 | 95.91 | 450,724 | +2.51(+2.69%) |
Oct 28, 2015 | 89.71 | 93.77 | 89.47 | 93.40 | 438,769 | +4.60(+5.18%) |
Oct 27, 2015 | 88.92 | 89.56 | 88.37 | 88.80 | 183,667 | -0.56(-0.63%) |
Oct 26, 2015 | 84.97 | 89.36 | 84.81 | 89.36 | 303,249 | +5.45(+6.50%) |
Oct 23, 2015 | 84.43 | 84.56 | 82.80 | 83.90 | 228,845 | +0.43(+0.51%) |
Oct 22, 2015 | 81.90 | 84.71 | 81.49 | 83.47 | 502,416 | +2.51(+3.10%) |
Oct 21, 2015 | 89.04 | 90.83 | 80.34 | 80.97 | 1,325,750 | -8.61(-9.62%) |
Oct 20, 2015 | 89.55 | 91.35 | 88.32 | 89.58 | 188,051 | +0.15(+0.17%) |
Oct 19, 2015 | 89.52 | 89.92 | 88.20 | 89.43 | 241,966 | -0.74(-0.82%) |
Oct 16, 2015 | 90.31 | 90.70 | 88.93 | 90.17 | 154,803 | +0.21(+0.24%) |
Oct 15, 2015 | 88.01 | 90.15 | 88.01 | 89.95 | 187,128 | +2.11(+2.40%) |
Oct 14, 2015 | 88.08 | 88.96 | 86.98 | 87.85 | 179,486 | -0.30(-0.34%) |
Oct 13, 2015 | 89.87 | 90.43 | 88.11 | 88.14 | 93,817 | -2.24(-2.48%) |
Oct 12, 2015 | 88.13 | 90.40 | 87.17 | 90.38 | 127,839 | +2.11(+2.39%) |
Oct 09, 2015 | 89.29 | 90.27 | 87.66 | 88.27 | 133,051 | -0.75(-0.84%) |
Oct 08, 2015 | 88.50 | 89.09 | 87.53 | 89.02 | 169,313 | +0.62(+0.70%) |
Oct 07, 2015 | 87.60 | 88.45 | 86.70 | 88.41 | 178,666 | +1.41(+1.62%) |
Oct 06, 2015 | 90.10 | 90.10 | 86.55 | 87.00 | 158,197 | -3.36(-3.71%) |
Oct 05, 2015 | 89.61 | 90.61 | 88.57 | 90.35 | 189,900 | +1.79(+2.02%) |
Oct 02, 2015 | 86.14 | 88.88 | 85.49 | 88.56 | 319,572 | +0.92(+1.05%) |
Oct 01, 2015 | 86.62 | 87.76 | 84.89 | 87.64 | 275,574 | +1.06(+1.23%) |
Sep 30, 2015 | 85.31 | 86.83 | 84.07 | 86.58 | 352,705 | +1.92(+2.27%) |
Sep 29, 2015 | 88.27 | 88.69 | 83.70 | 84.66 | 279,693 | -3.62(-4.10%) |
Sep 28, 2015 | 92.24 | 92.40 | 88.18 | 88.27 | 253,495 | -4.49(-4.84%) |
Sep 25, 2015 | 91.49 | 94.34 | 91.24 | 92.77 | 345,910 | +2.21(+2.44%) |
Sep 24, 2015 | 91.84 | 92.15 | 90.20 | 90.56 | 293,374 | -1.72(-1.86%) |
Sep 23, 2015 | 89.39 | 92.68 | 89.07 | 92.27 | 219,938 | +2.86(+3.20%) |
Sep 22, 2015 | 89.49 | 90.72 | 88.60 | 89.41 | 115,906 | -1.04(-1.15%) |
Sep 21, 2015 | 90.68 | 91.60 | 89.47 | 90.46 | 237,559 | +0.67(+0.75%) |
Sep 18, 2015 | 88.81 | 90.22 | 88.41 | 89.78 | 386,095 | -0.17(-0.19%) |
Sep 17, 2015 | 90.72 | 91.67 | 89.53 | 89.95 | 213,584 | -0.93(-1.03%) |
Sep 16, 2015 | 90.90 | 91.20 | 89.78 | 90.88 | 203,862 | +0.19(+0.21%) |
Sep 15, 2015 | 90.79 | 91.35 | 90.11 | 90.70 | 249,420 | +0.32(+0.35%) |
Sep 14, 2015 | 90.78 | 91.35 | 89.83 | 90.38 | 124,744 | -0.36(-0.40%) |
Sep 11, 2015 | 89.99 | 91.07 | 89.99 | 90.74 | 188,664 | +0.20(+0.22%) |
Sep 10, 2015 | 89.74 | 91.12 | 89.74 | 90.55 | 126,420 | +0.48(+0.54%) |
Sep 09, 2015 | 91.04 | 91.68 | 89.93 | 90.06 | 175,560 | +0.11(+0.12%) |
Sep 08, 2015 | 89.91 | 90.47 | 88.25 | 89.95 | 230,875 | +1.54(+1.74%) |
Sep 04, 2015 | 88.43 | 88.41 | 88.41 | 88.41 | 170,680 | -1.26(-1.40%) |
Sep 03, 2015 | 90.37 | 91.14 | 89.31 | 89.67 | 419,974 | -0.40(-0.44%) |
Sep 02, 2015 | 86.48 | 90.12 | 86.19 | 90.07 | 470,008 | +4.59(+5.36%) |
Sep 01, 2015 | 82.77 | 85.82 | 81.63 | 85.49 | 292,264 | +1.20(+1.43%) |
Aug 31, 2015 | 84.41 | 85.25 | 83.77 | 84.28 | 241,831 | -0.96(-1.13%) |
Aug 28, 2015 | 85.06 | 85.45 | 83.64 | 85.25 | 261,980 | -0.35(-0.41%) |
Aug 27, 2015 | 85.24 | 86.29 | 84.28 | 85.60 | 220,443 | +0.80(+0.95%) |
Aug 26, 2015 | 84.72 | 85.18 | 81.84 | 84.80 | 223,112 | +1.92(+2.32%) |
Aug 25, 2015 | 86.19 | 86.31 | 82.66 | 82.88 | 220,685 | -0.65(-0.78%) |
Aug 24, 2015 | 83.36 | 86.92 | 82.04 | 83.53 | 291,419 | -4.05(-4.63%) |
Aug 21, 2015 | 89.17 | 89.94 | 87.47 | 87.58 | 233,693 | -2.43(-2.70%) |
Aug 20, 2015 | 90.71 | 91.33 | 89.46 | 90.02 | 248,648 | -1.39(-1.52%) |
Aug 19, 2015 | 90.50 | 91.68 | 90.06 | 91.41 | 173,593 | +0.53(+0.58%) |
Aug 18, 2015 | 90.70 | 91.65 | 90.26 | 90.88 | 110,187 | -0.04(-0.04%) |
Aug 17, 2015 | 89.57 | 90.90 | 88.92 | 90.91 | 134,112 | +1.07(+1.19%) |
Aug 14, 2015 | 87.67 | 90.06 | 87.04 | 89.84 | 105,784 | +1.72(+1.95%) |
Aug 13, 2015 | 88.96 | 89.67 | 87.91 | 88.13 | 145,613 | -0.77(-0.87%) |
Aug 12, 2015 | 88.97 | 89.37 | 87.13 | 88.90 | 127,444 | -0.74(-0.82%) |
Aug 11, 2015 | 90.26 | 90.55 | 88.16 | 89.64 | 140,221 | -1.17(-1.28%) |
Aug 10, 2015 | 91.13 | 92.92 | 90.26 | 90.80 | 191,214 | -0.15(-0.16%) |
Aug 07, 2015 | 90.79 | 91.44 | 89.00 | 90.95 | 250,461 | -0.34(-0.37%) |
Aug 06, 2015 | 92.39 | 93.09 | 90.61 | 91.29 | 166,963 | -1.23(-1.33%) |
Aug 05, 2015 | 90.46 | 92.99 | 90.43 | 92.52 | 142,600 | +2.13(+2.36%) |
Aug 04, 2015 | 91.04 | 91.31 | 89.81 | 90.38 | 155,591 | -0.71(-0.78%) |
Aug 03, 2015 | 91.17 | 91.98 | 90.25 | 91.09 | 141,215 | +0.11(+0.12%) |
Jul 31, 2015 | 90.76 | 92.37 | 90.30 | 90.98 | 183,181 | +0.68(+0.75%) |
Jul 30, 2015 | 90.62 | 91.70 | 89.90 | 90.30 | 268,965 | -1.01(-1.11%) |
Jul 29, 2015 | 90.64 | 91.66 | 90.43 | 91.31 | 263,364 | +0.47(+0.51%) |
Jul 28, 2015 | 91.48 | 91.79 | 89.40 | 90.85 | 203,927 | -0.27(-0.30%) |
Jul 27, 2015 | 89.38 | 91.24 | 88.37 | 91.12 | 217,021 | +1.31(+1.46%) |
Jul 24, 2015 | 90.86 | 91.45 | 89.66 | 89.81 | 189,202 | -1.31(-1.44%) |
Jul 23, 2015 | 91.45 | 95.64 | 89.28 | 91.12 | 240,678 | +0.00(+0.00%) |
Jul 22, 2015 | 92.28 | 92.28 | 88.48 | 91.12 | 388,922 | -2.11(-2.27%) |
Jul 21, 2015 | 94.01 | 94.49 | 92.52 | 93.23 | 209,875 | -0.67(-0.71%) |
Jul 20, 2015 | 94.60 | 94.97 | 93.60 | 93.90 | 216,940 | -0.34(-0.37%) |
Jul 17, 2015 | 94.70 | 95.04 | 93.96 | 94.24 | 221,676 | -0.18(-0.19%) |
Jul 16, 2015 | 93.35 | 94.80 | 92.78 | 94.42 | 293,742 | +1.51(+1.62%) |
Jul 15, 2015 | 94.11 | 94.19 | 92.53 | 92.91 | 279,580 | -0.96(-1.02%) |
Jul 14, 2015 | 94.64 | 94.77 | 93.21 | 93.87 | 259,144 | -0.77(-0.82%) |
Jul 13, 2015 | 96.77 | 97.39 | 94.31 | 94.64 | 326,025 | -1.43(-1.49%) |
Jul 10, 2015 | 93.42 | 96.20 | 93.41 | 96.08 | 313,292 | +3.40(+3.67%) |
Jul 09, 2015 | 91.95 | 93.29 | 91.06 | 92.67 | 394,806 | +1.71(+1.88%) |
Jul 08, 2015 | 90.11 | 91.14 | 89.15 | 90.96 | 318,976 | +0.29(+0.32%) |
Jul 07, 2015 | 90.43 | 90.85 | 87.81 | 90.67 | 303,112 | +0.56(+0.62%) |
Jul 06, 2015 | 87.63 | 90.21 | 87.21 | 90.11 | 250,306 | +2.21(+2.52%) |
Jul 02, 2015 | 88.17 | 87.90 | 87.90 | 87.90 | 179,307 | -0.25(-0.28%) |
Jul 01, 2015 | 87.12 | 88.58 | 87.12 | 88.15 | 297,605 | +1.85(+2.15%) |
Jun 30, 2015 | 86.22 | 86.97 | 85.77 | 86.30 | 230,191 | +0.42(+0.49%) |
Jun 29, 2015 | 88.14 | 88.54 | 85.86 | 85.88 | 261,575 | -4.22(-4.69%) |
Jun 26, 2015 | 90.89 | 91.15 | 89.76 | 90.10 | 486,689 | -0.45(-0.49%) |
Jun 25, 2015 | 90.90 | 91.98 | 89.86 | 90.55 | 315,904 | +0.08(+0.09%) |
Jun 24, 2015 | 89.47 | 90.99 | 89.41 | 90.47 | 399,840 | +0.98(+1.09%) |
Jun 23, 2015 | 88.76 | 89.69 | 88.64 | 89.49 | 283,782 | +0.87(+0.98%) |
Jun 22, 2015 | 85.89 | 88.69 | 85.64 | 88.62 | 292,317 | +3.50(+4.11%) |
Jun 19, 2015 | 83.17 | 85.56 | 82.46 | 85.13 | 351,887 | +2.14(+2.58%) |
Jun 18, 2015 | 82.79 | 83.10 | 82.22 | 82.99 | 256,588 | +0.47(+0.56%) |
Jun 17, 2015 | 81.65 | 82.79 | 81.15 | 82.52 | 177,551 | +1.31(+1.62%) |
Jun 16, 2015 | 80.53 | 81.66 | 80.48 | 81.21 | 160,315 | +0.29(+0.36%) |
Jun 15, 2015 | 79.44 | 81.25 | 78.04 | 80.92 | 175,083 | +0.63(+0.79%) |
Jun 12, 2015 | 80.49 | 80.75 | 79.18 | 80.29 | 140,709 | -0.34(-0.43%) |
Jun 11, 2015 | 80.61 | 80.99 | 80.41 | 80.63 | 169,783 | +0.10(+0.13%) |
Jun 10, 2015 | 79.98 | 81.08 | 79.82 | 80.53 | 220,194 | +1.10(+1.38%) |
Jun 09, 2015 | 80.00 | 80.26 | 79.15 | 79.43 | 151,649 | -0.83(-1.03%) |
Jun 08, 2015 | 80.18 | 80.92 | 80.06 | 80.26 | 150,002 | -0.34(-0.43%) |
Jun 05, 2015 | 80.53 | 81.18 | 80.25 | 80.61 | 273,636 | +0.15(+0.18%) |
Jun 04, 2015 | 80.93 | 82.69 | 80.38 | 80.46 | 153,631 | -1.30(-1.59%) |
Jun 03, 2015 | 82.79 | 83.36 | 81.68 | 81.76 | 318,013 | -0.56(-0.68%) |
Jun 02, 2015 | 82.29 | 82.79 | 81.92 | 82.32 | 141,027 | -0.44(-0.53%) |
Jun 01, 2015 | 82.61 | 82.61 | 81.25 | 82.75 | 177,195 | +0.47(+0.58%) |
May 29, 2015 | 82.58 | 82.63 | 81.04 | 82.28 | 214,426 | -0.53(-0.64%) |
May 28, 2015 | 83.02 | 83.02 | 82.19 | 82.81 | 144,981 | -0.20(-0.24%) |
May 27, 2015 | 80.50 | 83.09 | 80.50 | 83.01 | 299,836 | +2.48(+3.08%) |
May 26, 2015 | 81.19 | 81.68 | 79.92 | 80.52 | 249,907 | -1.08(-1.32%) |
May 22, 2015 | 81.94 | 81.60 | 81.60 | 81.60 | 169,632 | -0.26(-0.32%) |
May 21, 2015 | 82.01 | 82.23 | 81.55 | 81.86 | 198,512 | -0.33(-0.41%) |
May 20, 2015 | 82.80 | 82.80 | 81.80 | 82.20 | 177,794 | -0.30(-0.36%) |
May 19, 2015 | 83.02 | 83.58 | 81.74 | 82.49 | 197,442 | -0.39(-0.47%) |
May 18, 2015 | 81.66 | 82.93 | 81.04 | 82.88 | 193,161 | +1.50(+1.84%) |
May 15, 2015 | 81.20 | 82.22 | 80.92 | 81.39 | 152,907 | +0.20(+0.25%) |
May 14, 2015 | 80.36 | 81.26 | 79.62 | 81.18 | 197,596 | +1.12(+1.39%) |
May 13, 2015 | 80.11 | 80.91 | 79.33 | 80.07 | 212,318 | +0.05(+0.06%) |
May 12, 2015 | 79.52 | 80.30 | 78.75 | 80.02 | 296,335 | -0.05(-0.06%) |
May 11, 2015 | 78.77 | 80.36 | 78.77 | 80.07 | 209,287 | +1.30(+1.65%) |
May 08, 2015 | 79.98 | 80.45 | 78.54 | 78.76 | 202,544 | -0.33(-0.41%) |
May 07, 2015 | 78.09 | 79.50 | 77.29 | 79.09 | 168,973 | +1.04(+1.33%) |
May 06, 2015 | 77.42 | 78.75 | 76.88 | 78.05 | 240,218 | +0.56(+0.72%) |
May 05, 2015 | 78.69 | 79.42 | 77.26 | 77.49 | 259,998 | -1.38(-1.75%) |
May 04, 2015 | 78.88 | 79.32 | 78.49 | 78.87 | 154,728 | +0.02(+0.02%) |