Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 97.59 | 97.88 | 95.29 | 95.85 | 2,658,654 | -2.07(-2.11%) |
Apr 28, 2016 | 97.15 | 98.46 | 96.84 | 97.92 | 1,862,644 | -0.19(-0.19%) |
Apr 27, 2016 | 98.89 | 99.55 | 97.76 | 98.11 | 1,436,051 | -0.49(-0.49%) |
Apr 26, 2016 | 98.44 | 98.91 | 98.12 | 98.59 | 1,757,377 | +0.82(+0.84%) |
Apr 25, 2016 | 98.12 | 98.38 | 97.22 | 97.77 | 1,095,271 | -0.51(-0.52%) |
Apr 22, 2016 | 96.68 | 98.45 | 96.19 | 98.28 | 2,471,004 | +2.54(+2.66%) |
Apr 21, 2016 | 96.99 | 98.12 | 95.60 | 95.74 | 4,193,647 | -5.04(-5.01%) |
Apr 20, 2016 | 101.46 | 101.59 | 100.33 | 100.78 | 1,835,458 | -0.42(-0.41%) |
Apr 19, 2016 | 100.93 | 101.42 | 100.52 | 101.20 | 1,689,090 | +0.69(+0.69%) |
Apr 18, 2016 | 99.85 | 100.66 | 99.54 | 100.50 | 1,777,675 | +0.35(+0.35%) |
Apr 15, 2016 | 99.58 | 100.20 | 99.32 | 100.16 | 1,479,791 | +0.73(+0.73%) |
Apr 14, 2016 | 98.76 | 99.50 | 98.76 | 99.43 | 1,233,395 | +0.24(+0.25%) |
Apr 13, 2016 | 98.48 | 99.24 | 97.89 | 99.18 | 1,224,148 | +1.12(+1.14%) |
Apr 12, 2016 | 97.33 | 98.26 | 96.69 | 98.06 | 1,003,528 | +1.09(+1.13%) |
Apr 11, 2016 | 97.31 | 97.98 | 96.89 | 96.97 | 1,021,696 | -0.13(-0.13%) |
Apr 08, 2016 | 96.41 | 97.37 | 96.41 | 97.10 | 820,062 | +1.06(+1.10%) |
Apr 07, 2016 | 96.68 | 97.08 | 95.58 | 96.04 | 1,060,998 | -1.28(-1.31%) |
Apr 06, 2016 | 96.70 | 97.42 | 96.07 | 97.32 | 935,348 | +0.56(+0.58%) |
Apr 05, 2016 | 96.80 | 97.28 | 96.30 | 96.75 | 1,519,353 | -0.66(-0.68%) |
Apr 04, 2016 | 98.25 | 98.32 | 96.93 | 97.41 | 1,601,479 | -0.80(-0.81%) |
Apr 01, 2016 | 95.89 | 98.37 | 95.70 | 98.21 | 1,673,806 | +1.41(+1.45%) |
Mar 31, 2016 | 97.16 | 97.32 | 96.49 | 96.80 | 1,657,183 | -0.36(-0.37%) |
Mar 30, 2016 | 96.38 | 97.33 | 96.14 | 97.16 | 1,885,180 | +1.15(+1.20%) |
Mar 29, 2016 | 94.47 | 96.02 | 94.31 | 96.01 | 1,181,949 | +1.02(+1.07%) |
Mar 28, 2016 | 94.98 | 95.17 | 94.42 | 94.99 | 1,202,122 | +0.39(+0.41%) |
Mar 24, 2016 | 93.95 | 94.60 | 94.60 | 94.60 | 1,596,257 | -0.17(-0.17%) |
Mar 23, 2016 | 94.56 | 95.23 | 93.89 | 94.76 | 1,407,705 | -0.61(-0.64%) |
Mar 22, 2016 | 94.47 | 95.68 | 94.26 | 95.37 | 1,915,590 | +0.82(+0.87%) |
Mar 21, 2016 | 95.18 | 95.97 | 94.02 | 94.55 | 2,499,506 | -0.01(-0.01%) |
Mar 18, 2016 | 95.18 | 96.01 | 93.82 | 94.56 | 3,027,156 | -0.43(-0.46%) |
Mar 17, 2016 | 92.82 | 95.26 | 92.82 | 94.99 | 2,061,281 | +2.42(+2.62%) |
Mar 16, 2016 | 90.49 | 92.62 | 90.41 | 92.57 | 1,292,941 | +1.61(+1.77%) |
Mar 15, 2016 | 90.26 | 91.13 | 89.97 | 90.96 | 943,617 | +0.02(+0.02%) |
Mar 14, 2016 | 90.60 | 91.25 | 90.30 | 90.94 | 1,012,015 | -0.23(-0.26%) |
Mar 11, 2016 | 90.43 | 91.37 | 90.11 | 91.18 | 1,704,036 | +1.82(+2.04%) |
Mar 10, 2016 | 89.09 | 90.49 | 88.43 | 89.35 | 1,038,857 | +0.55(+0.62%) |
Mar 09, 2016 | 88.74 | 89.18 | 88.03 | 88.81 | 1,321,608 | +0.67(+0.76%) |
Mar 08, 2016 | 88.89 | 89.13 | 88.00 | 88.14 | 1,474,217 | -1.61(-1.80%) |
Mar 07, 2016 | 88.43 | 89.82 | 88.25 | 89.75 | 1,899,175 | +0.76(+0.86%) |
Mar 04, 2016 | 87.41 | 89.37 | 87.10 | 88.99 | 2,387,838 | +1.90(+2.18%) |
Mar 03, 2016 | 85.93 | 87.48 | 85.29 | 87.09 | 2,213,252 | +0.84(+0.98%) |
Mar 02, 2016 | 86.15 | 86.60 | 85.46 | 86.25 | 1,088,419 | -0.22(-0.25%) |
Mar 01, 2016 | 84.70 | 87.25 | 84.15 | 86.46 | 1,732,119 | +2.65(+3.16%) |
Feb 29, 2016 | 85.07 | 85.82 | 83.78 | 83.82 | 1,647,934 | -1.42(-1.66%) |
Feb 26, 2016 | 84.86 | 85.48 | 84.54 | 85.23 | 1,242,684 | +1.00(+1.19%) |
Feb 25, 2016 | 83.45 | 84.28 | 82.10 | 84.23 | 1,194,102 | +1.15(+1.39%) |
Feb 24, 2016 | 81.28 | 83.19 | 80.71 | 83.08 | 938,897 | +0.70(+0.85%) |
Feb 23, 2016 | 83.82 | 83.93 | 82.23 | 82.37 | 1,451,483 | -1.61(-1.91%) |
Feb 22, 2016 | 84.11 | 85.09 | 83.23 | 83.98 | 1,487,503 | +0.95(+1.14%) |
Feb 19, 2016 | 82.19 | 83.13 | 81.34 | 83.03 | 1,833,886 | +0.82(+0.99%) |
Feb 18, 2016 | 82.66 | 82.99 | 81.74 | 82.22 | 1,734,961 | -0.27(-0.33%) |
Feb 17, 2016 | 81.89 | 82.88 | 80.76 | 82.49 | 2,130,840 | +1.51(+1.87%) |
Feb 16, 2016 | 80.49 | 81.11 | 79.38 | 80.98 | 1,386,157 | +1.59(+2.00%) |
Feb 12, 2016 | 77.90 | 79.38 | 79.38 | 79.38 | 1,663,348 | +2.17(+2.81%) |
Feb 11, 2016 | 77.28 | 78.48 | 76.52 | 77.21 | 2,076,966 | -1.79(-2.27%) |
Feb 10, 2016 | 79.29 | 80.62 | 78.74 | 79.00 | 1,433,832 | +0.30(+0.38%) |
Feb 09, 2016 | 76.65 | 79.30 | 76.43 | 78.70 | 1,811,927 | +1.16(+1.49%) |
Feb 08, 2016 | 79.76 | 79.76 | 76.86 | 77.54 | 2,227,448 | -2.79(-3.47%) |
Feb 05, 2016 | 82.44 | 82.89 | 80.19 | 80.33 | 1,785,512 | -2.45(-2.96%) |
Feb 04, 2016 | 82.45 | 83.31 | 81.82 | 82.78 | 1,685,043 | +0.51(+0.62%) |
Feb 03, 2016 | 81.56 | 82.30 | 79.46 | 82.26 | 2,117,813 | +1.79(+2.22%) |
Feb 02, 2016 | 82.14 | 82.14 | 80.15 | 80.47 | 1,891,407 | -2.21(-2.67%) |
Feb 01, 2016 | 81.05 | 82.95 | 80.66 | 82.68 | 2,021,381 | +0.41(+0.49%) |
Jan 29, 2016 | 80.20 | 82.29 | 79.82 | 82.27 | 2,734,744 | +2.62(+3.29%) |
Jan 28, 2016 | 80.69 | 81.34 | 79.55 | 79.65 | 2,713,789 | -0.61(-0.77%) |
Jan 27, 2016 | 79.95 | 81.51 | 79.51 | 80.27 | 2,182,143 | +0.19(+0.24%) |
Jan 26, 2016 | 79.12 | 80.69 | 78.80 | 80.08 | 1,429,938 | +1.27(+1.61%) |
Jan 25, 2016 | 80.28 | 80.72 | 78.65 | 78.80 | 1,876,664 | -1.77(-2.20%) |
Jan 22, 2016 | 80.26 | 82.01 | 79.86 | 80.58 | 2,151,226 | +1.07(+1.35%) |
Jan 21, 2016 | 80.44 | 81.88 | 78.37 | 79.51 | 4,979,477 | -1.38(-1.71%) |
Jan 20, 2016 | 78.23 | 81.90 | 77.90 | 80.89 | 5,705,713 | +1.66(+2.10%) |
Jan 19, 2016 | 80.27 | 80.66 | 77.76 | 79.23 | 3,836,044 | -0.26(-0.33%) |
Jan 15, 2016 | 79.26 | 79.49 | 79.49 | 79.49 | 2,373,338 | -1.44(-1.78%) |
Jan 14, 2016 | 80.69 | 81.41 | 79.23 | 80.93 | 2,659,339 | +0.45(+0.56%) |
Jan 13, 2016 | 83.02 | 83.24 | 80.45 | 80.48 | 2,450,872 | -1.79(-2.18%) |
Jan 12, 2016 | 82.45 | 82.65 | 81.12 | 82.27 | 1,526,901 | +0.58(+0.71%) |
Jan 11, 2016 | 82.03 | 82.79 | 81.07 | 81.69 | 2,528,747 | -0.03(-0.04%) |
Jan 08, 2016 | 82.76 | 83.58 | 81.45 | 81.73 | 2,288,434 | -0.66(-0.80%) |
Jan 07, 2016 | 82.23 | 84.02 | 81.89 | 82.39 | 3,002,892 | -1.06(-1.26%) |
Jan 06, 2016 | 83.42 | 84.07 | 82.97 | 83.44 | 2,091,856 | -1.59(-1.87%) |
Jan 05, 2016 | 85.31 | 85.91 | 84.30 | 85.03 | 1,620,367 | +0.30(+0.36%) |
Jan 04, 2016 | 84.13 | 84.76 | 83.09 | 84.73 | 1,886,584 | -0.74(-0.87%) |
Dec 31, 2015 | 85.96 | 85.47 | 85.47 | 85.47 | 1,035,213 | -0.82(-0.95%) |
Dec 30, 2015 | 86.78 | 87.11 | 86.24 | 86.30 | 844,462 | -0.70(-0.81%) |
Dec 29, 2015 | 87.20 | 87.30 | 86.45 | 87.00 | 782,203 | +0.59(+0.68%) |
Dec 28, 2015 | 86.67 | 86.78 | 85.99 | 86.41 | 787,022 | -0.42(-0.49%) |
Dec 24, 2015 | 86.44 | 86.83 | 86.83 | 86.83 | 429,855 | +0.13(+0.15%) |
Dec 23, 2015 | 85.96 | 86.94 | 85.96 | 86.70 | 957,264 | +1.28(+1.50%) |
Dec 22, 2015 | 84.68 | 85.77 | 84.38 | 85.42 | 1,025,764 | +1.32(+1.57%) |
Dec 21, 2015 | 83.83 | 84.22 | 83.46 | 84.10 | 1,390,431 | +0.81(+0.98%) |
Dec 18, 2015 | 84.76 | 84.94 | 83.25 | 83.29 | 2,090,299 | -1.69(-1.98%) |
Dec 17, 2015 | 86.95 | 87.07 | 84.91 | 84.97 | 1,831,336 | -1.71(-1.98%) |
Dec 16, 2015 | 85.78 | 86.78 | 85.22 | 86.68 | 1,833,041 | +1.44(+1.69%) |
Dec 15, 2015 | 85.39 | 85.99 | 85.17 | 85.24 | 1,454,520 | +0.71(+0.84%) |
Dec 14, 2015 | 85.25 | 85.59 | 83.80 | 84.53 | 2,561,889 | -0.86(-1.01%) |
Dec 11, 2015 | 87.26 | 86.46 | 85.12 | 85.40 | 2,061,517 | -1.86(-2.13%) |
Dec 10, 2015 | 87.64 | 88.00 | 86.94 | 87.26 | 1,909,920 | -0.58(-0.66%) |
Dec 09, 2015 | 88.87 | 89.59 | 87.00 | 87.83 | 2,353,822 | -1.04(-1.17%) |
Dec 08, 2015 | 89.88 | 90.41 | 88.80 | 88.87 | 1,813,026 | -1.94(-2.13%) |
Dec 07, 2015 | 91.05 | 91.56 | 90.19 | 90.81 | 1,156,958 | -0.84(-0.92%) |
Dec 04, 2015 | 90.40 | 92.00 | 90.27 | 91.65 | 1,248,421 | +1.44(+1.59%) |
Dec 03, 2015 | 91.16 | 91.68 | 89.88 | 90.21 | 1,308,726 | -0.90(-0.99%) |
Dec 02, 2015 | 91.86 | 92.32 | 90.89 | 91.11 | 1,151,560 | -1.23(-1.33%) |
Dec 01, 2015 | 92.02 | 92.44 | 91.53 | 92.34 | 1,165,834 | +0.88(+0.96%) |
Nov 30, 2015 | 92.00 | 92.11 | 90.92 | 91.46 | 1,804,069 | -0.41(-0.44%) |
Nov 27, 2015 | 91.93 | 92.27 | 91.29 | 91.87 | 568,354 | -0.22(-0.23%) |
Nov 25, 2015 | 91.61 | 92.08 | 92.08 | 92.08 | 1,332,227 | +0.84(+0.92%) |
Nov 24, 2015 | 90.41 | 91.72 | 90.41 | 91.24 | 1,340,652 | +0.02(+0.02%) |
Nov 23, 2015 | 90.82 | 91.71 | 90.20 | 91.23 | 2,294,695 | +0.74(+0.81%) |
Nov 20, 2015 | 89.52 | 90.89 | 89.36 | 90.49 | 2,036,554 | +1.08(+1.21%) |
Nov 19, 2015 | 90.15 | 90.45 | 88.99 | 89.41 | 1,447,733 | -0.74(-0.83%) |
Nov 18, 2015 | 88.06 | 90.40 | 87.83 | 90.15 | 2,460,621 | +2.18(+2.48%) |
Nov 17, 2015 | 88.14 | 89.14 | 87.75 | 87.97 | 1,596,788 | -0.21(-0.24%) |
Nov 16, 2015 | 87.28 | 88.33 | 86.69 | 88.18 | 2,042,551 | +0.97(+1.11%) |
Nov 13, 2015 | 85.92 | 87.77 | 85.51 | 87.21 | 2,240,902 | +1.40(+1.63%) |
Nov 12, 2015 | 87.02 | 87.46 | 85.81 | 85.81 | 2,201,192 | -2.08(-2.36%) |
Nov 11, 2015 | 87.80 | 88.20 | 87.23 | 87.89 | 1,169,452 | +0.42(+0.48%) |
Nov 10, 2015 | 87.70 | 88.09 | 86.82 | 87.46 | 1,521,723 | -0.53(-0.60%) |
Nov 09, 2015 | 88.84 | 88.89 | 87.14 | 87.99 | 1,032,563 | -1.10(-1.23%) |
Nov 06, 2015 | 88.65 | 89.31 | 88.08 | 89.09 | 1,170,148 | +0.13(+0.15%) |
Nov 05, 2015 | 89.40 | 89.64 | 88.30 | 88.96 | 1,055,957 | -0.56(-0.63%) |
Nov 04, 2015 | 90.20 | 90.26 | 89.46 | 89.52 | 847,551 | -0.28(-0.32%) |
Nov 03, 2015 | 89.68 | 90.32 | 89.35 | 89.80 | 1,175,727 | +0.16(+0.18%) |
Nov 02, 2015 | 89.83 | 90.23 | 89.09 | 89.64 | 1,690,623 | -0.22(-0.25%) |
Oct 30, 2015 | 90.14 | 90.31 | 89.36 | 89.86 | 1,763,405 | -0.02(-0.02%) |
Oct 29, 2015 | 89.98 | 90.22 | 89.28 | 89.88 | 1,276,087 | -0.04(-0.05%) |
Oct 28, 2015 | 89.18 | 89.94 | 88.53 | 89.92 | 1,207,129 | +1.21(+1.36%) |
Oct 27, 2015 | 89.18 | 89.80 | 88.46 | 88.72 | 1,525,860 | -0.86(-0.96%) |
Oct 26, 2015 | 89.73 | 90.05 | 89.14 | 89.58 | 1,484,119 | -0.05(-0.06%) |
Oct 23, 2015 | 90.07 | 90.40 | 89.41 | 89.63 | 1,794,378 | +0.32(+0.36%) |
Oct 22, 2015 | 87.57 | 89.64 | 87.35 | 89.31 | 2,896,924 | +2.57(+2.96%) |
Oct 21, 2015 | 87.67 | 87.78 | 86.19 | 86.74 | 2,295,854 | -0.64(-0.73%) |
Oct 20, 2015 | 87.20 | 88.26 | 86.84 | 87.38 | 1,665,707 | +0.17(+0.20%) |
Oct 19, 2015 | 86.22 | 87.30 | 85.68 | 87.21 | 1,503,492 | +0.38(+0.44%) |
Oct 16, 2015 | 86.36 | 89.00 | 86.18 | 86.83 | 4,403,625 | +1.28(+1.49%) |
Oct 15, 2015 | 84.30 | 85.66 | 83.01 | 85.55 | 3,774,783 | +1.67(+1.99%) |
Oct 14, 2015 | 83.48 | 84.67 | 83.40 | 83.88 | 2,601,552 | +0.12(+0.14%) |
Oct 13, 2015 | 83.21 | 84.51 | 82.63 | 83.76 | 2,583,278 | -0.14(-0.16%) |
Oct 12, 2015 | 83.31 | 84.22 | 82.75 | 83.90 | 2,109,999 | +1.18(+1.43%) |
Oct 09, 2015 | 82.49 | 83.14 | 81.89 | 82.72 | 1,966,853 | +0.17(+0.21%) |
Oct 08, 2015 | 81.17 | 82.74 | 80.84 | 82.55 | 1,500,852 | +1.26(+1.55%) |
Oct 07, 2015 | 80.07 | 81.31 | 79.71 | 81.29 | 2,562,630 | +0.78(+0.97%) |
Oct 06, 2015 | 81.55 | 82.05 | 80.37 | 80.50 | 2,728,410 | -1.03(-1.26%) |
Oct 05, 2015 | 80.54 | 81.75 | 80.33 | 81.53 | 2,290,009 | +1.66(+2.08%) |
Oct 02, 2015 | 76.75 | 79.92 | 76.15 | 79.87 | 2,693,925 | +2.18(+2.81%) |
Oct 01, 2015 | 71.48 | 77.72 | 71.48 | 77.69 | 4,155,271 | +2.10(+2.78%) |
Sep 30, 2015 | 75.07 | 76.04 | 74.94 | 75.58 | 3,397,467 | +1.50(+2.02%) |
Sep 29, 2015 | 73.00 | 74.40 | 72.83 | 74.08 | 2,881,520 | +1.24(+1.70%) |
Sep 28, 2015 | 75.42 | 75.70 | 72.75 | 72.84 | 2,694,986 | -3.30(-4.34%) |
Sep 25, 2015 | 76.42 | 76.91 | 75.53 | 76.14 | 1,748,515 | +0.20(+0.26%) |
Sep 24, 2015 | 76.75 | 77.11 | 75.15 | 75.94 | 4,313,783 | -1.58(-2.03%) |
Sep 23, 2015 | 79.08 | 79.44 | 77.40 | 77.52 | 1,971,384 | -1.45(-1.83%) |
Sep 22, 2015 | 79.50 | 79.79 | 78.04 | 78.97 | 2,210,138 | -1.58(-1.96%) |
Sep 21, 2015 | 80.63 | 81.31 | 80.18 | 80.55 | 1,376,684 | +0.22(+0.28%) |
Sep 18, 2015 | 80.25 | 81.01 | 79.93 | 80.32 | 2,576,583 | -1.09(-1.34%) |
Sep 17, 2015 | 81.94 | 82.78 | 81.12 | 81.42 | 2,519,261 | -0.53(-0.64%) |
Sep 16, 2015 | 81.38 | 82.19 | 81.30 | 81.94 | 2,120,374 | +0.68(+0.84%) |
Sep 15, 2015 | 81.16 | 82.17 | 80.74 | 81.26 | 2,767,736 | +0.10(+0.13%) |
Sep 14, 2015 | 83.01 | 83.41 | 80.80 | 81.16 | 2,781,352 | -2.21(-2.65%) |
Sep 11, 2015 | 83.00 | 83.42 | 82.24 | 83.37 | 1,708,541 | +0.07(+0.08%) |
Sep 10, 2015 | 82.82 | 83.94 | 82.37 | 83.30 | 2,453,652 | +0.47(+0.56%) |
Sep 09, 2015 | 83.92 | 84.37 | 82.72 | 82.83 | 3,393,992 | -0.26(-0.31%) |
Sep 08, 2015 | 81.83 | 83.10 | 81.47 | 83.09 | 1,983,517 | +2.66(+3.31%) |
Sep 04, 2015 | 79.87 | 80.43 | 80.43 | 80.43 | 2,493,719 | -0.58(-0.71%) |
Sep 03, 2015 | 81.07 | 81.79 | 80.64 | 81.00 | 1,707,879 | +0.39(+0.48%) |
Sep 02, 2015 | 80.03 | 80.62 | 78.97 | 80.62 | 2,898,485 | +1.88(+2.39%) |
Sep 01, 2015 | 80.39 | 80.70 | 78.27 | 78.74 | 2,823,693 | -3.40(-4.13%) |
Aug 31, 2015 | 82.37 | 83.31 | 81.68 | 82.13 | 1,988,725 | -0.71(-0.85%) |
Aug 28, 2015 | 81.75 | 83.07 | 81.75 | 82.84 | 1,983,948 | +0.79(+0.97%) |
Aug 27, 2015 | 81.60 | 82.62 | 80.39 | 82.05 | 5,320,482 | +1.80(+2.24%) |
Aug 26, 2015 | 79.88 | 80.35 | 78.44 | 80.25 | 4,631,184 | +1.77(+2.25%) |
Aug 25, 2015 | 81.77 | 81.77 | 78.45 | 78.48 | 3,435,183 | -1.04(-1.31%) |
Aug 24, 2015 | 79.32 | 82.70 | 78.44 | 79.52 | 4,584,078 | -4.27(-5.09%) |
Aug 21, 2015 | 84.95 | 85.60 | 83.71 | 83.79 | 2,950,318 | -2.29(-2.66%) |
Aug 20, 2015 | 87.84 | 88.26 | 86.08 | 86.08 | 2,671,248 | -2.27(-2.57%) |
Aug 19, 2015 | 89.45 | 89.72 | 88.05 | 88.35 | 2,523,611 | -1.78(-1.98%) |
Aug 18, 2015 | 90.00 | 91.11 | 89.95 | 90.13 | 2,815,381 | +0.27(+0.30%) |
Aug 17, 2015 | 89.82 | 90.58 | 89.51 | 89.86 | 1,830,974 | -0.38(-0.42%) |
Aug 14, 2015 | 89.33 | 90.33 | 89.11 | 90.24 | 1,560,136 | +1.02(+1.14%) |
Aug 13, 2015 | 89.86 | 89.98 | 89.17 | 89.23 | 1,427,648 | -0.44(-0.49%) |
Aug 12, 2015 | 89.33 | 89.82 | 88.13 | 89.67 | 4,137,934 | -0.33(-0.36%) |
Aug 11, 2015 | 90.81 | 90.86 | 89.47 | 89.99 | 1,714,638 | -1.90(-2.06%) |
Aug 10, 2015 | 90.26 | 91.89 | 89.98 | 91.89 | 1,388,317 | +2.32(+2.59%) |
Aug 07, 2015 | 90.38 | 90.63 | 89.42 | 89.57 | 1,843,933 | -1.11(-1.23%) |
Aug 06, 2015 | 91.57 | 91.83 | 90.42 | 90.68 | 1,749,171 | -0.88(-0.96%) |
Aug 05, 2015 | 92.51 | 92.85 | 91.28 | 91.56 | 1,405,898 | +0.04(+0.05%) |
Aug 04, 2015 | 92.77 | 93.17 | 91.23 | 91.52 | 1,861,423 | -1.14(-1.23%) |
Aug 03, 2015 | 92.18 | 93.38 | 91.97 | 92.66 | 1,787,426 | -0.44(-0.47%) |
Jul 31, 2015 | 93.63 | 93.95 | 92.93 | 93.10 | 1,585,980 | -0.12(-0.13%) |
Jul 30, 2015 | 93.20 | 93.43 | 92.40 | 93.22 | 1,436,274 | -0.04(-0.05%) |
Jul 29, 2015 | 91.98 | 93.62 | 91.78 | 93.26 | 3,089,009 | +1.42(+1.54%) |
Jul 28, 2015 | 88.49 | 92.08 | 88.17 | 91.85 | 3,586,450 | +3.89(+4.42%) |
Jul 27, 2015 | 88.21 | 88.66 | 87.28 | 87.95 | 3,219,994 | -0.74(-0.83%) |
Jul 24, 2015 | 90.66 | 90.71 | 87.78 | 88.69 | 3,622,916 | -2.04(-2.25%) |
Jul 23, 2015 | 92.86 | 92.94 | 90.28 | 90.74 | 3,531,071 | -2.11(-2.28%) |
Jul 22, 2015 | 92.88 | 93.47 | 92.16 | 92.85 | 2,841,462 | -0.10(-0.11%) |
Jul 21, 2015 | 95.45 | 95.82 | 92.65 | 92.95 | 4,419,841 | -2.27(-2.38%) |
Jul 20, 2015 | 96.17 | 96.21 | 95.02 | 95.22 | 2,499,291 | -0.82(-0.85%) |
Jul 17, 2015 | 96.60 | 97.53 | 95.92 | 96.04 | 3,901,975 | -0.02(-0.02%) |
Jul 16, 2015 | 100.58 | 101.60 | 95.81 | 96.05 | 6,235,206 | -4.43(-4.41%) |
Jul 15, 2015 | 100.78 | 101.36 | 100.32 | 100.49 | 1,758,711 | -0.54(-0.54%) |
Jul 14, 2015 | 100.08 | 101.27 | 100.04 | 101.03 | 1,379,552 | +0.93(+0.93%) |
Jul 13, 2015 | 99.81 | 100.17 | 99.61 | 100.10 | 1,716,699 | +1.40(+1.42%) |
Jul 10, 2015 | 98.03 | 98.81 | 97.53 | 98.70 | 1,588,012 | +1.94(+2.01%) |
Jul 09, 2015 | 98.49 | 98.66 | 96.75 | 96.76 | 2,001,072 | -0.40(-0.41%) |
Jul 08, 2015 | 97.85 | 98.34 | 97.09 | 97.15 | 1,789,296 | -1.68(-1.70%) |
Jul 07, 2015 | 99.07 | 99.07 | 97.38 | 98.84 | 1,910,519 | -0.03(-0.03%) |
Jul 06, 2015 | 98.62 | 99.63 | 98.11 | 98.87 | 1,659,907 | -0.70(-0.70%) |
Jul 02, 2015 | 100.63 | 99.57 | 99.57 | 99.57 | 1,098,003 | -0.51(-0.51%) |
Jul 01, 2015 | 99.46 | 100.12 | 98.98 | 100.08 | 1,462,613 | +1.53(+1.55%) |
Jun 30, 2015 | 99.38 | 99.65 | 98.27 | 98.55 | 1,298,364 | -0.22(-0.23%) |
Jun 29, 2015 | 100.62 | 100.77 | 98.68 | 98.77 | 1,160,436 | -2.60(-2.57%) |
Jun 26, 2015 | 101.48 | 101.56 | 101.02 | 101.37 | 874,581 | +0.23(+0.23%) |
Jun 25, 2015 | 101.45 | 101.84 | 101.11 | 101.14 | 1,406,069 | -0.20(-0.20%) |
Jun 24, 2015 | 101.60 | 101.78 | 101.28 | 101.34 | 2,233,187 | -0.28(-0.27%) |
Jun 23, 2015 | 101.78 | 101.96 | 101.16 | 101.61 | 1,367,726 | +0.10(+0.10%) |
Jun 22, 2015 | 101.36 | 101.91 | 101.16 | 101.51 | 1,048,924 | +0.75(+0.74%) |
Jun 19, 2015 | 100.64 | 101.38 | 100.35 | 100.76 | 2,572,744 | -0.44(-0.43%) |
Jun 18, 2015 | 100.61 | 101.57 | 100.32 | 101.20 | 1,942,848 | +0.98(+0.98%) |
Jun 17, 2015 | 99.88 | 100.36 | 98.91 | 100.22 | 2,939,934 | +0.58(+0.58%) |
Jun 16, 2015 | 98.98 | 99.81 | 98.79 | 99.65 | 1,498,131 | +0.49(+0.49%) |
Jun 15, 2015 | 99.34 | 99.77 | 98.74 | 99.16 | 1,153,058 | -1.03(-1.03%) |
Jun 12, 2015 | 100.35 | 100.48 | 99.73 | 100.18 | 2,702,633 | -0.32(-0.32%) |
Jun 11, 2015 | 99.99 | 100.91 | 99.20 | 100.50 | 2,102,629 | +0.91(+0.91%) |
Jun 10, 2015 | 98.97 | 100.07 | 98.79 | 99.59 | 2,304,281 | +1.13(+1.15%) |
Jun 09, 2015 | 98.13 | 98.91 | 97.76 | 98.46 | 1,246,235 | +0.49(+0.50%) |
Jun 08, 2015 | 98.10 | 98.17 | 97.59 | 97.97 | 1,223,547 | -0.23(-0.23%) |
Jun 05, 2015 | 97.89 | 98.43 | 97.27 | 98.20 | 1,217,428 | -0.06(-0.06%) |
Jun 04, 2015 | 98.33 | 98.89 | 98.03 | 98.26 | 1,637,382 | -0.52(-0.53%) |
Jun 03, 2015 | 98.50 | 98.83 | 97.94 | 98.78 | 1,296,756 | +0.75(+0.76%) |
Jun 02, 2015 | 98.22 | 98.75 | 97.50 | 98.03 | 894,851 | -0.34(-0.34%) |
Jun 01, 2015 | 98.00 | 98.90 | 97.62 | 98.37 | 1,051,610 | +0.06(+0.06%) |
May 29, 2015 | 98.47 | 98.92 | 97.94 | 98.31 | 1,397,763 | -0.40(-0.40%) |
May 28, 2015 | 98.05 | 98.84 | 97.65 | 98.71 | 1,432,929 | +0.29(+0.30%) |
May 27, 2015 | 97.72 | 98.64 | 97.59 | 98.42 | 1,669,171 | +1.04(+1.07%) |
May 26, 2015 | 98.11 | 98.19 | 96.96 | 97.38 | 1,712,186 | -1.06(-1.08%) |
May 22, 2015 | 98.20 | 98.44 | 98.44 | 98.44 | 1,729,424 | -0.02(-0.02%) |
May 21, 2015 | 98.06 | 98.89 | 98.03 | 98.46 | 773,456 | +0.13(+0.13%) |
May 20, 2015 | 98.79 | 99.12 | 98.03 | 98.33 | 1,495,687 | -0.46(-0.46%) |
May 19, 2015 | 99.16 | 99.61 | 98.52 | 98.78 | 1,724,807 | -0.40(-0.41%) |
May 18, 2015 | 99.52 | 99.52 | 98.57 | 99.19 | 2,146,568 | -0.33(-0.33%) |
May 15, 2015 | 98.22 | 99.55 | 97.86 | 99.52 | 1,470,830 | +1.25(+1.27%) |
May 14, 2015 | 97.60 | 98.36 | 97.07 | 98.27 | 1,778,036 | +1.46(+1.51%) |
May 13, 2015 | 96.43 | 96.98 | 95.57 | 96.81 | 1,798,194 | +0.39(+0.41%) |
May 12, 2015 | 97.29 | 97.64 | 96.39 | 96.42 | 1,452,260 | -1.22(-1.25%) |
May 11, 2015 | 98.16 | 98.86 | 97.59 | 97.64 | 2,005,713 | -0.74(-0.75%) |
May 08, 2015 | 97.83 | 99.01 | 97.41 | 98.38 | 1,845,855 | +1.78(+1.84%) |
May 07, 2015 | 95.14 | 96.97 | 94.78 | 96.60 | 2,520,657 | +1.54(+1.62%) |
May 06, 2015 | 95.32 | 95.38 | 94.47 | 95.06 | 1,649,667 | +0.20(+0.21%) |
May 05, 2015 | 96.97 | 97.17 | 94.79 | 94.86 | 1,659,377 | -1.48(-1.53%) |
May 04, 2015 | 96.27 | 96.75 | 96.14 | 96.34 | 1,274,225 | +0.21(+0.21%) |