Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 104.89 | 105.37 | 104.18 | 105.02 | 936,599 | -0.21(-0.20%) |
Apr 28, 2016 | 105.59 | 107.52 | 104.98 | 105.23 | 892,108 | -1.20(-1.13%) |
Apr 27, 2016 | 106.43 | 106.59 | 105.01 | 106.43 | 1,427,543 | +0.22(+0.21%) |
Apr 26, 2016 | 105.16 | 106.47 | 104.88 | 106.21 | 2,152,490 | +1.37(+1.31%) |
Apr 25, 2016 | 104.99 | 106.80 | 102.48 | 104.83 | 2,985,637 | +2.79(+2.74%) |
Apr 22, 2016 | 101.58 | 102.25 | 100.33 | 102.04 | 1,841,641 | +0.64(+0.64%) |
Apr 21, 2016 | 99.54 | 102.24 | 99.18 | 101.40 | 2,688,260 | +1.67(+1.67%) |
Apr 20, 2016 | 99.97 | 100.22 | 99.09 | 99.73 | 1,149,164 | +0.02(+0.02%) |
Apr 19, 2016 | 100.01 | 100.38 | 99.32 | 99.71 | 878,615 | +0.14(+0.14%) |
Apr 18, 2016 | 100.12 | 100.99 | 99.49 | 99.57 | 1,688,768 | -0.62(-0.62%) |
Apr 15, 2016 | 99.92 | 100.33 | 99.07 | 100.19 | 783,299 | +0.46(+0.46%) |
Apr 14, 2016 | 99.05 | 100.13 | 98.77 | 99.73 | 781,962 | +0.64(+0.64%) |
Apr 13, 2016 | 98.97 | 99.38 | 98.36 | 99.09 | 903,921 | +0.58(+0.59%) |
Apr 12, 2016 | 98.59 | 99.09 | 98.06 | 98.52 | 1,115,617 | -0.07(-0.07%) |
Apr 11, 2016 | 99.39 | 99.77 | 98.26 | 98.58 | 710,030 | -0.74(-0.74%) |
Apr 08, 2016 | 100.01 | 100.31 | 99.09 | 99.32 | 585,396 | +0.05(+0.05%) |
Apr 07, 2016 | 99.48 | 100.62 | 98.78 | 99.27 | 795,635 | -0.95(-0.94%) |
Apr 06, 2016 | 98.18 | 100.59 | 98.05 | 100.22 | 1,738,142 | +1.92(+1.95%) |
Apr 05, 2016 | 98.37 | 99.36 | 98.11 | 98.30 | 1,122,563 | -0.82(-0.83%) |
Apr 04, 2016 | 99.41 | 100.06 | 98.59 | 99.12 | 701,190 | -0.13(-0.13%) |
Apr 01, 2016 | 97.80 | 99.45 | 97.19 | 99.25 | 738,625 | +1.09(+1.11%) |
Mar 31, 2016 | 97.92 | 98.48 | 97.02 | 98.16 | 1,072,744 | -0.60(-0.61%) |
Mar 30, 2016 | 97.18 | 99.54 | 97.00 | 98.76 | 1,011,072 | +1.77(+1.82%) |
Mar 29, 2016 | 95.79 | 97.07 | 95.08 | 96.99 | 973,452 | +1.35(+1.41%) |
Mar 28, 2016 | 95.86 | 96.10 | 94.59 | 95.64 | 793,615 | +0.09(+0.10%) |
Mar 24, 2016 | 94.80 | 95.55 | 95.55 | 95.55 | 736,985 | +0.08(+0.09%) |
Mar 23, 2016 | 95.67 | 95.99 | 95.16 | 95.47 | 843,525 | +0.03(+0.03%) |
Mar 22, 2016 | 95.41 | 96.08 | 94.76 | 95.44 | 868,536 | -0.19(-0.20%) |
Mar 21, 2016 | 95.99 | 96.03 | 94.78 | 95.63 | 657,257 | -0.46(-0.48%) |
Mar 18, 2016 | 94.36 | 96.98 | 94.32 | 96.09 | 1,363,673 | +1.96(+2.08%) |
Mar 17, 2016 | 95.63 | 95.97 | 93.46 | 94.13 | 1,179,559 | -1.46(-1.53%) |
Mar 16, 2016 | 94.33 | 96.09 | 94.11 | 95.59 | 847,537 | +1.25(+1.32%) |
Mar 15, 2016 | 95.78 | 95.96 | 94.10 | 94.34 | 822,295 | -2.05(-2.13%) |
Mar 14, 2016 | 96.64 | 97.31 | 96.07 | 96.40 | 765,973 | -0.39(-0.40%) |
Mar 11, 2016 | 93.92 | 97.75 | 93.66 | 96.78 | 1,810,734 | +3.40(+3.64%) |
Mar 10, 2016 | 93.44 | 93.88 | 92.58 | 93.38 | 1,131,563 | +0.24(+0.26%) |
Mar 09, 2016 | 92.83 | 93.72 | 92.18 | 93.14 | 1,037,640 | +0.69(+0.74%) |
Mar 08, 2016 | 93.08 | 93.25 | 92.36 | 92.45 | 1,098,994 | -1.27(-1.35%) |
Mar 07, 2016 | 93.70 | 95.43 | 93.54 | 93.71 | 1,311,721 | -0.28(-0.30%) |
Mar 04, 2016 | 94.12 | 95.22 | 92.07 | 94.00 | 1,624,042 | +0.21(+0.22%) |
Mar 03, 2016 | 91.96 | 93.97 | 91.90 | 93.79 | 1,538,553 | +1.72(+1.87%) |
Mar 02, 2016 | 92.81 | 93.15 | 91.44 | 92.07 | 989,657 | -1.10(-1.18%) |
Mar 01, 2016 | 92.96 | 93.64 | 91.30 | 93.17 | 1,309,584 | +1.12(+1.22%) |
Feb 29, 2016 | 92.84 | 93.19 | 91.94 | 92.05 | 930,615 | -1.00(-1.07%) |
Feb 26, 2016 | 92.88 | 93.44 | 92.49 | 93.04 | 758,403 | +0.26(+0.28%) |
Feb 25, 2016 | 92.58 | 94.14 | 91.47 | 92.78 | 693,960 | +0.45(+0.49%) |
Feb 24, 2016 | 90.76 | 92.42 | 90.16 | 92.33 | 944,127 | +0.65(+0.71%) |
Feb 23, 2016 | 92.22 | 93.02 | 91.39 | 91.68 | 720,082 | -0.98(-1.06%) |
Feb 22, 2016 | 91.60 | 93.79 | 91.48 | 92.66 | 1,793,367 | +1.55(+1.70%) |
Feb 19, 2016 | 90.98 | 91.63 | 88.84 | 91.11 | 1,609,702 | +0.08(+0.08%) |
Feb 18, 2016 | 88.75 | 92.31 | 87.90 | 91.03 | 2,476,652 | +2.37(+2.67%) |
Feb 17, 2016 | 87.66 | 90.04 | 86.74 | 88.66 | 1,724,000 | +1.09(+1.24%) |
Feb 16, 2016 | 86.80 | 87.91 | 85.83 | 87.57 | 1,434,548 | +1.24(+1.44%) |
Feb 12, 2016 | 85.28 | 86.33 | 86.33 | 86.33 | 1,379,820 | +1.36(+1.60%) |
Feb 11, 2016 | 87.40 | 87.73 | 84.62 | 84.97 | 1,530,266 | -2.67(-3.05%) |
Feb 10, 2016 | 86.09 | 89.52 | 85.86 | 87.65 | 1,271,304 | +1.73(+2.01%) |
Feb 09, 2016 | 83.85 | 86.86 | 83.49 | 85.92 | 1,550,217 | +1.33(+1.58%) |
Feb 08, 2016 | 88.05 | 88.07 | 81.95 | 84.59 | 3,264,489 | -4.38(-4.93%) |
Feb 05, 2016 | 90.45 | 90.63 | 88.45 | 88.97 | 937,825 | -1.81(-1.99%) |
Feb 04, 2016 | 90.63 | 91.76 | 89.94 | 90.78 | 763,299 | -0.44(-0.48%) |
Feb 03, 2016 | 92.08 | 92.27 | 89.42 | 91.22 | 855,011 | -0.40(-0.44%) |
Feb 02, 2016 | 93.10 | 93.58 | 91.21 | 91.62 | 1,484,816 | -2.46(-2.62%) |
Feb 01, 2016 | 93.12 | 95.18 | 93.06 | 94.08 | 1,026,285 | -0.07(-0.07%) |
Jan 29, 2016 | 92.37 | 94.27 | 91.71 | 94.15 | 1,028,002 | +2.15(+2.33%) |
Jan 28, 2016 | 94.81 | 95.31 | 91.60 | 92.00 | 898,230 | -2.54(-2.69%) |
Jan 27, 2016 | 94.52 | 96.34 | 93.30 | 94.54 | 1,499,527 | +0.10(+0.11%) |
Jan 26, 2016 | 93.16 | 95.19 | 92.65 | 94.44 | 840,579 | +1.43(+1.54%) |
Jan 25, 2016 | 94.53 | 95.02 | 92.88 | 93.01 | 765,161 | -1.65(-1.74%) |
Jan 22, 2016 | 92.12 | 94.99 | 92.12 | 94.66 | 1,402,829 | +3.32(+3.63%) |
Jan 21, 2016 | 92.16 | 92.63 | 90.99 | 91.34 | 1,122,080 | -0.58(-0.63%) |
Jan 20, 2016 | 90.96 | 92.81 | 89.14 | 91.92 | 2,026,496 | -0.20(-0.22%) |
Jan 19, 2016 | 94.18 | 94.26 | 90.75 | 92.12 | 1,551,700 | -0.96(-1.03%) |
Jan 15, 2016 | 91.73 | 93.08 | 93.08 | 93.08 | 1,921,103 | -0.52(-0.56%) |
Jan 14, 2016 | 93.92 | 94.44 | 92.51 | 93.60 | 1,525,880 | -0.07(-0.07%) |
Jan 13, 2016 | 96.38 | 97.13 | 92.77 | 93.66 | 1,263,163 | -2.81(-2.91%) |
Jan 12, 2016 | 97.49 | 98.86 | 95.06 | 96.47 | 1,039,931 | -0.42(-0.43%) |
Jan 11, 2016 | 98.03 | 98.67 | 95.94 | 96.89 | 1,537,377 | -0.53(-0.54%) |
Jan 08, 2016 | 99.76 | 101.11 | 97.33 | 97.42 | 1,695,329 | -1.96(-1.97%) |
Jan 07, 2016 | 99.76 | 100.97 | 98.99 | 99.38 | 931,443 | -1.89(-1.86%) |
Jan 06, 2016 | 101.22 | 102.50 | 100.56 | 101.27 | 1,667,152 | -0.97(-0.95%) |
Jan 05, 2016 | 103.21 | 103.91 | 101.87 | 102.24 | 1,114,169 | -0.75(-0.72%) |
Jan 04, 2016 | 102.12 | 103.38 | 102.01 | 102.98 | 956,099 | -0.63(-0.61%) |
Dec 31, 2015 | 103.71 | 103.61 | 103.61 | 103.61 | 720,160 | -0.46(-0.44%) |
Dec 30, 2015 | 104.61 | 105.20 | 103.91 | 104.07 | 562,073 | -0.85(-0.81%) |
Dec 29, 2015 | 104.75 | 105.66 | 104.54 | 104.92 | 494,139 | +0.67(+0.64%) |
Dec 28, 2015 | 104.20 | 104.43 | 103.32 | 104.25 | 458,018 | -0.25(-0.24%) |
Dec 24, 2015 | 104.06 | 104.50 | 104.50 | 104.50 | 191,644 | +0.04(+0.04%) |
Dec 23, 2015 | 104.62 | 105.08 | 104.00 | 104.46 | 474,075 | +0.26(+0.25%) |
Dec 22, 2015 | 104.56 | 104.75 | 102.72 | 104.20 | 673,870 | -0.12(-0.11%) |
Dec 21, 2015 | 101.36 | 104.92 | 101.36 | 104.31 | 1,088,950 | +2.28(+2.23%) |
Dec 18, 2015 | 101.83 | 103.22 | 101.61 | 102.04 | 2,554,252 | +0.07(+0.07%) |
Dec 17, 2015 | 102.06 | 103.36 | 101.84 | 101.97 | 1,281,596 | -0.29(-0.28%) |
Dec 16, 2015 | 103.45 | 104.50 | 101.04 | 102.25 | 1,153,880 | -0.61(-0.59%) |
Dec 15, 2015 | 101.25 | 103.51 | 100.86 | 102.86 | 1,173,041 | +2.57(+2.56%) |
Dec 14, 2015 | 101.75 | 102.28 | 98.57 | 100.29 | 1,779,142 | -1.25(-1.23%) |
Dec 11, 2015 | 101.91 | 102.37 | 100.99 | 101.54 | 949,958 | -1.19(-1.16%) |
Dec 10, 2015 | 102.76 | 104.06 | 102.45 | 102.73 | 630,620 | -0.24(-0.24%) |
Dec 09, 2015 | 104.74 | 105.34 | 102.66 | 102.97 | 1,315,660 | -1.86(-1.78%) |
Dec 08, 2015 | 102.97 | 105.07 | 102.97 | 104.83 | 1,337,339 | +0.33(+0.31%) |
Dec 07, 2015 | 104.31 | 104.55 | 103.66 | 104.51 | 989,508 | -0.03(-0.02%) |
Dec 04, 2015 | 101.57 | 104.72 | 101.57 | 104.53 | 1,005,775 | +3.13(+3.09%) |
Dec 03, 2015 | 104.16 | 104.47 | 100.60 | 101.40 | 1,454,870 | -2.66(-2.56%) |
Dec 02, 2015 | 104.90 | 105.79 | 103.53 | 104.06 | 1,272,743 | -0.96(-0.91%) |
Dec 01, 2015 | 102.62 | 105.57 | 101.78 | 105.02 | 1,343,844 | +3.17(+3.11%) |
Nov 30, 2015 | 102.42 | 102.92 | 101.21 | 101.85 | 1,685,348 | -0.45(-0.44%) |
Nov 27, 2015 | 102.48 | 103.19 | 102.06 | 102.30 | 264,504 | +0.21(+0.21%) |
Nov 25, 2015 | 101.69 | 102.09 | 102.09 | 102.09 | 693,907 | +0.54(+0.53%) |
Nov 24, 2015 | 100.56 | 101.64 | 100.39 | 101.55 | 1,292,584 | +0.06(+0.06%) |
Nov 23, 2015 | 101.48 | 102.30 | 101.31 | 101.49 | 1,266,912 | -0.30(-0.30%) |
Nov 20, 2015 | 101.52 | 102.29 | 100.91 | 101.79 | 1,097,347 | +0.99(+0.98%) |
Nov 19, 2015 | 103.73 | 103.88 | 100.16 | 100.80 | 1,289,349 | -3.27(-3.14%) |
Nov 18, 2015 | 103.91 | 104.53 | 103.13 | 104.07 | 790,963 | +0.65(+0.63%) |
Nov 17, 2015 | 100.98 | 103.80 | 100.49 | 103.42 | 1,073,254 | +2.15(+2.12%) |
Nov 16, 2015 | 100.30 | 101.31 | 100.30 | 101.27 | 591,358 | +0.97(+0.97%) |
Nov 13, 2015 | 100.25 | 101.00 | 99.62 | 100.30 | 478,946 | +0.03(+0.02%) |
Nov 12, 2015 | 101.22 | 101.43 | 100.20 | 100.28 | 411,517 | -1.20(-1.18%) |
Nov 11, 2015 | 104.27 | 104.27 | 101.31 | 101.47 | 712,561 | -2.34(-2.25%) |
Nov 10, 2015 | 102.83 | 104.13 | 102.56 | 103.81 | 1,106,987 | +0.85(+0.83%) |
Nov 09, 2015 | 101.76 | 103.03 | 101.28 | 102.96 | 1,218,109 | +0.92(+0.90%) |
Nov 06, 2015 | 102.03 | 102.34 | 101.23 | 102.04 | 1,090,723 | -0.14(-0.14%) |
Nov 05, 2015 | 103.55 | 103.56 | 101.78 | 102.18 | 1,562,004 | -0.97(-0.94%) |
Nov 04, 2015 | 104.19 | 104.68 | 102.83 | 103.15 | 1,054,919 | -0.81(-0.78%) |
Nov 03, 2015 | 104.20 | 104.47 | 103.20 | 103.96 | 1,038,168 | -0.34(-0.32%) |
Nov 02, 2015 | 103.30 | 104.43 | 102.80 | 104.30 | 846,901 | +1.44(+1.40%) |
Oct 30, 2015 | 102.72 | 103.83 | 102.14 | 102.86 | 1,048,987 | -0.51(-0.49%) |
Oct 29, 2015 | 102.66 | 104.33 | 102.65 | 103.37 | 1,207,847 | +0.45(+0.44%) |
Oct 28, 2015 | 101.38 | 103.15 | 100.44 | 102.92 | 2,050,373 | +1.79(+1.77%) |
Oct 27, 2015 | 98.58 | 101.52 | 98.06 | 101.12 | 2,023,784 | +2.45(+2.49%) |
Oct 26, 2015 | 95.52 | 99.02 | 95.26 | 98.67 | 2,249,465 | +4.85(+5.17%) |
Oct 23, 2015 | 92.81 | 94.59 | 92.11 | 93.81 | 2,024,615 | +2.04(+2.23%) |
Oct 22, 2015 | 96.80 | 96.95 | 90.42 | 91.77 | 3,283,827 | -5.47(-5.63%) |
Oct 21, 2015 | 98.94 | 99.32 | 95.99 | 97.24 | 1,416,156 | -1.29(-1.31%) |
Oct 20, 2015 | 98.49 | 99.04 | 97.50 | 98.53 | 632,811 | +0.16(+0.16%) |
Oct 19, 2015 | 98.23 | 98.59 | 97.64 | 98.37 | 1,375,030 | -0.02(-0.02%) |
Oct 16, 2015 | 97.04 | 99.04 | 96.87 | 98.39 | 1,503,650 | +1.70(+1.76%) |
Oct 15, 2015 | 93.56 | 96.87 | 93.30 | 96.69 | 2,614,411 | +3.21(+3.43%) |
Oct 14, 2015 | 93.33 | 94.01 | 92.35 | 93.48 | 1,688,919 | +0.38(+0.41%) |
Oct 13, 2015 | 94.27 | 94.31 | 92.88 | 93.10 | 866,936 | -1.26(-1.33%) |
Oct 12, 2015 | 94.11 | 94.54 | 92.15 | 94.36 | 1,582,579 | +0.21(+0.22%) |
Oct 09, 2015 | 93.66 | 95.03 | 93.31 | 94.15 | 744,080 | +0.54(+0.57%) |
Oct 08, 2015 | 93.38 | 94.02 | 92.32 | 93.61 | 1,067,574 | +0.03(+0.04%) |
Oct 07, 2015 | 92.57 | 93.87 | 91.83 | 93.58 | 909,071 | +1.16(+1.25%) |
Oct 06, 2015 | 95.01 | 95.17 | 91.64 | 92.42 | 924,765 | -2.63(-2.77%) |
Oct 05, 2015 | 94.86 | 95.27 | 93.97 | 95.06 | 994,748 | +0.96(+1.02%) |
Oct 02, 2015 | 91.33 | 94.19 | 91.12 | 94.10 | 1,242,312 | +1.77(+1.92%) |
Oct 01, 2015 | 90.75 | 92.75 | 89.92 | 92.33 | 1,762,143 | +1.43(+1.58%) |
Sep 30, 2015 | 90.68 | 91.28 | 90.00 | 90.90 | 1,348,536 | +1.35(+1.51%) |
Sep 29, 2015 | 90.73 | 92.14 | 88.64 | 89.55 | 2,260,218 | -1.18(-1.30%) |
Sep 28, 2015 | 93.63 | 93.63 | 89.49 | 90.73 | 2,608,628 | -3.96(-4.18%) |
Sep 25, 2015 | 97.06 | 97.19 | 94.00 | 94.69 | 1,676,471 | -1.94(-2.01%) |
Sep 24, 2015 | 97.25 | 97.43 | 96.02 | 96.63 | 1,653,441 | -1.25(-1.28%) |
Sep 23, 2015 | 98.37 | 98.83 | 97.56 | 97.88 | 1,003,025 | -0.60(-0.61%) |
Sep 22, 2015 | 98.84 | 98.87 | 97.85 | 98.48 | 1,252,985 | -1.11(-1.11%) |
Sep 21, 2015 | 100.56 | 101.31 | 98.91 | 99.59 | 1,764,706 | -0.47(-0.47%) |
Sep 18, 2015 | 99.83 | 100.84 | 99.72 | 100.06 | 1,627,755 | -0.88(-0.87%) |
Sep 17, 2015 | 100.64 | 102.09 | 100.12 | 100.94 | 782,370 | +0.47(+0.47%) |
Sep 16, 2015 | 100.77 | 101.13 | 100.02 | 100.47 | 800,405 | -0.04(-0.04%) |
Sep 15, 2015 | 99.47 | 100.88 | 98.83 | 100.51 | 909,672 | +1.38(+1.40%) |
Sep 14, 2015 | 99.58 | 99.70 | 98.65 | 99.13 | 844,510 | -0.19(-0.19%) |
Sep 11, 2015 | 98.00 | 99.32 | 97.22 | 99.32 | 1,206,894 | +0.84(+0.85%) |
Sep 10, 2015 | 98.20 | 98.88 | 97.92 | 98.48 | 990,983 | +0.02(+0.02%) |
Sep 09, 2015 | 100.02 | 103.22 | 98.25 | 98.47 | 1,139,821 | -0.91(-0.92%) |
Sep 08, 2015 | 98.69 | 99.62 | 97.93 | 99.38 | 1,068,602 | +1.84(+1.89%) |
Sep 04, 2015 | 97.41 | 97.54 | 97.54 | 97.54 | 1,122,543 | -0.95(-0.96%) |
Sep 03, 2015 | 97.81 | 100.28 | 97.74 | 98.48 | 946,670 | +0.96(+0.98%) |
Sep 02, 2015 | 97.64 | 97.92 | 96.18 | 97.53 | 1,303,027 | +0.53(+0.54%) |
Sep 01, 2015 | 96.96 | 97.92 | 96.45 | 97.00 | 2,360,077 | -1.73(-1.75%) |
Aug 31, 2015 | 100.18 | 101.00 | 98.54 | 98.73 | 796,971 | -1.51(-1.50%) |
Aug 28, 2015 | 100.25 | 100.80 | 99.60 | 100.23 | 856,307 | -0.18(-0.18%) |
Aug 27, 2015 | 99.34 | 100.85 | 98.86 | 100.41 | 1,205,560 | +1.69(+1.71%) |
Aug 26, 2015 | 97.72 | 98.81 | 96.39 | 98.72 | 1,319,845 | +2.55(+2.65%) |
Aug 25, 2015 | 98.99 | 98.99 | 95.90 | 96.17 | 1,783,180 | -0.51(-0.53%) |
Aug 24, 2015 | 97.52 | 99.22 | 96.23 | 96.68 | 2,467,880 | -4.13(-4.10%) |
Aug 21, 2015 | 101.78 | 102.37 | 100.48 | 100.81 | 1,728,621 | -1.56(-1.52%) |
Aug 20, 2015 | 104.14 | 104.60 | 102.37 | 102.37 | 878,979 | -2.58(-2.46%) |
Aug 19, 2015 | 104.33 | 105.46 | 103.82 | 104.95 | 830,914 | +0.07(+0.06%) |
Aug 18, 2015 | 105.08 | 106.03 | 104.69 | 104.89 | 1,364,783 | +0.34(+0.32%) |
Aug 17, 2015 | 103.73 | 104.62 | 102.96 | 104.55 | 1,095,382 | +0.59(+0.56%) |
Aug 14, 2015 | 103.92 | 104.48 | 103.35 | 103.96 | 832,048 | +0.21(+0.20%) |
Aug 13, 2015 | 104.07 | 104.64 | 103.56 | 103.75 | 898,377 | -0.12(-0.11%) |
Aug 12, 2015 | 103.64 | 104.03 | 102.64 | 103.87 | 893,510 | -0.45(-0.43%) |
Aug 11, 2015 | 104.60 | 104.91 | 103.47 | 104.32 | 583,208 | -0.59(-0.56%) |
Aug 10, 2015 | 105.13 | 105.49 | 104.69 | 104.91 | 533,971 | +0.38(+0.36%) |
Aug 07, 2015 | 105.22 | 105.25 | 103.36 | 104.53 | 801,518 | -0.64(-0.61%) |
Aug 06, 2015 | 106.85 | 106.95 | 104.65 | 105.17 | 1,096,679 | -1.54(-1.45%) |
Aug 05, 2015 | 106.85 | 107.19 | 105.42 | 106.71 | 1,230,456 | +0.28(+0.26%) |
Aug 04, 2015 | 106.82 | 107.08 | 106.11 | 106.44 | 1,036,598 | -0.28(-0.27%) |
Aug 03, 2015 | 107.11 | 107.97 | 106.33 | 106.72 | 1,612,594 | +0.05(+0.05%) |
Jul 31, 2015 | 105.56 | 107.26 | 105.50 | 106.67 | 1,509,963 | +1.40(+1.33%) |
Jul 30, 2015 | 105.81 | 106.22 | 104.66 | 105.27 | 1,317,702 | -0.59(-0.55%) |
Jul 29, 2015 | 102.98 | 106.28 | 102.85 | 105.86 | 2,174,071 | +3.44(+3.36%) |
Jul 28, 2015 | 102.15 | 102.64 | 98.78 | 102.41 | 3,036,820 | +0.42(+0.41%) |
Jul 27, 2015 | 102.24 | 102.49 | 101.48 | 101.99 | 1,375,734 | -0.39(-0.38%) |
Jul 24, 2015 | 102.64 | 102.86 | 102.16 | 102.39 | 629,984 | -0.50(-0.49%) |
Jul 23, 2015 | 101.47 | 103.98 | 101.47 | 102.89 | 1,169,497 | +1.34(+1.32%) |
Jul 22, 2015 | 101.19 | 101.79 | 101.13 | 101.55 | 786,601 | +0.09(+0.09%) |
Jul 21, 2015 | 102.81 | 102.96 | 100.93 | 101.46 | 1,165,242 | -1.14(-1.11%) |
Jul 20, 2015 | 102.49 | 102.86 | 101.27 | 102.60 | 674,770 | +0.11(+0.11%) |
Jul 17, 2015 | 103.30 | 103.45 | 102.43 | 102.49 | 1,455,849 | -1.17(-1.12%) |
Jul 16, 2015 | 103.01 | 103.75 | 102.46 | 103.65 | 732,691 | +0.78(+0.76%) |
Jul 15, 2015 | 103.60 | 103.91 | 102.41 | 102.87 | 771,880 | -0.82(-0.79%) |
Jul 14, 2015 | 102.48 | 104.08 | 102.28 | 103.69 | 981,270 | +1.32(+1.29%) |
Jul 13, 2015 | 101.43 | 102.55 | 101.12 | 102.37 | 770,170 | +1.59(+1.58%) |
Jul 10, 2015 | 101.11 | 101.58 | 100.68 | 100.78 | 792,321 | +0.69(+0.69%) |
Jul 09, 2015 | 99.82 | 100.60 | 99.77 | 100.09 | 1,308,243 | +1.18(+1.19%) |
Jul 08, 2015 | 100.40 | 100.77 | 98.68 | 98.91 | 1,442,391 | -2.12(-2.10%) |
Jul 07, 2015 | 101.08 | 101.22 | 99.63 | 101.03 | 1,643,293 | +0.28(+0.27%) |
Jul 06, 2015 | 100.12 | 100.75 | 99.86 | 100.75 | 1,648,397 | -0.43(-0.43%) |
Jul 02, 2015 | 102.16 | 101.19 | 101.19 | 101.19 | 1,550,343 | -1.21(-1.18%) |
Jul 01, 2015 | 101.94 | 103.36 | 101.18 | 102.40 | 1,689,610 | +0.81(+0.80%) |
Jun 30, 2015 | 100.74 | 101.63 | 100.17 | 101.58 | 1,482,821 | +1.53(+1.53%) |
Jun 29, 2015 | 101.15 | 101.67 | 99.97 | 100.05 | 1,394,928 | -1.87(-1.83%) |
Jun 26, 2015 | 101.65 | 102.04 | 101.20 | 101.92 | 1,489,968 | +0.56(+0.55%) |
Jun 25, 2015 | 99.77 | 102.29 | 99.31 | 101.36 | 1,584,290 | +1.94(+1.96%) |
Jun 24, 2015 | 100.31 | 100.35 | 99.41 | 99.41 | 1,028,353 | -1.06(-1.06%) |
Jun 23, 2015 | 101.16 | 101.49 | 100.20 | 100.48 | 1,010,348 | -0.72(-0.71%) |
Jun 22, 2015 | 102.39 | 102.66 | 100.91 | 101.20 | 761,915 | -0.23(-0.22%) |
Jun 19, 2015 | 101.11 | 101.84 | 100.64 | 101.42 | 931,647 | +0.66(+0.66%) |
Jun 18, 2015 | 100.96 | 101.36 | 100.52 | 100.76 | 819,685 | +0.13(+0.13%) |
Jun 17, 2015 | 101.27 | 101.35 | 100.29 | 100.63 | 755,115 | -0.33(-0.33%) |
Jun 16, 2015 | 100.23 | 101.22 | 99.91 | 100.96 | 1,134,547 | +1.00(+1.00%) |
Jun 15, 2015 | 99.82 | 100.16 | 99.27 | 99.97 | 1,123,969 | -0.49(-0.49%) |
Jun 12, 2015 | 100.80 | 101.47 | 100.44 | 100.46 | 848,094 | -1.06(-1.04%) |
Jun 11, 2015 | 101.40 | 101.83 | 101.27 | 101.52 | 1,078,085 | +0.38(+0.37%) |
Jun 10, 2015 | 100.44 | 101.66 | 100.39 | 101.14 | 1,473,754 | +0.65(+0.65%) |
Jun 09, 2015 | 100.85 | 100.93 | 100.22 | 100.49 | 1,497,339 | -0.52(-0.51%) |
Jun 08, 2015 | 100.39 | 101.40 | 99.93 | 101.00 | 1,645,287 | +0.99(+0.99%) |
Jun 05, 2015 | 100.04 | 100.43 | 99.46 | 100.02 | 1,668,320 | -0.32(-0.32%) |
Jun 04, 2015 | 97.74 | 100.63 | 97.74 | 100.33 | 2,331,522 | +1.98(+2.01%) |
Jun 03, 2015 | 98.83 | 99.13 | 98.00 | 98.36 | 1,200,921 | -0.53(-0.53%) |
Jun 02, 2015 | 99.06 | 99.26 | 98.47 | 98.88 | 920,095 | -0.57(-0.57%) |
Jun 01, 2015 | 99.00 | 99.62 | 98.64 | 99.45 | 1,024,323 | +0.61(+0.62%) |
May 29, 2015 | 99.79 | 100.12 | 98.63 | 98.84 | 1,479,432 | -0.80(-0.81%) |
May 28, 2015 | 100.10 | 100.43 | 99.30 | 99.65 | 1,014,066 | -0.45(-0.45%) |
May 27, 2015 | 100.34 | 100.93 | 99.97 | 100.10 | 1,109,482 | -0.31(-0.31%) |
May 26, 2015 | 101.20 | 101.85 | 100.16 | 100.41 | 1,637,989 | -1.34(-1.32%) |
May 22, 2015 | 100.92 | 101.75 | 101.75 | 101.75 | 2,985,055 | +0.89(+0.88%) |
May 21, 2015 | 100.18 | 101.03 | 100.00 | 100.86 | 1,290,502 | +0.68(+0.68%) |
May 20, 2015 | 99.50 | 101.01 | 99.31 | 100.18 | 2,065,732 | +1.01(+1.02%) |
May 19, 2015 | 99.88 | 100.04 | 99.13 | 99.17 | 2,311,534 | -0.34(-0.34%) |
May 18, 2015 | 98.55 | 99.68 | 98.26 | 99.51 | 2,397,545 | +1.22(+1.24%) |
May 15, 2015 | 98.87 | 98.91 | 98.17 | 98.29 | 1,223,489 | -0.34(-0.34%) |
May 14, 2015 | 98.22 | 98.65 | 97.76 | 98.63 | 2,442,633 | +0.95(+0.97%) |
May 13, 2015 | 97.87 | 98.58 | 97.21 | 97.68 | 1,531,742 | +0.22(+0.22%) |
May 12, 2015 | 97.72 | 98.37 | 97.36 | 97.46 | 1,120,747 | -0.97(-0.99%) |
May 11, 2015 | 98.99 | 99.35 | 98.38 | 98.43 | 1,019,624 | -0.79(-0.79%) |
May 08, 2015 | 100.24 | 100.56 | 99.04 | 99.22 | 862,406 | +0.01(+0.01%) |
May 07, 2015 | 98.23 | 99.61 | 98.23 | 99.21 | 997,797 | +0.99(+1.01%) |
May 06, 2015 | 98.39 | 98.92 | 97.81 | 98.22 | 1,184,226 | -0.08(-0.08%) |
May 05, 2015 | 99.12 | 99.61 | 98.23 | 98.30 | 1,504,193 | -1.58(-1.59%) |
May 04, 2015 | 100.00 | 101.05 | 99.61 | 99.88 | 1,405,989 | -0.49(-0.48%) |