Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 112.52 | 113.11 | 110.78 | 111.05 | 3,385,746 | -1.20(-1.06%) |
May 27, 2016 | 113.39 | 112.25 | 112.25 | 112.25 | 649,299 | -0.75(-0.67%) |
May 26, 2016 | 111.43 | 113.16 | 111.27 | 113.00 | 1,086,657 | +1.57(+1.41%) |
May 25, 2016 | 113.36 | 113.45 | 111.26 | 111.43 | 1,015,087 | -1.13(-1.00%) |
May 24, 2016 | 112.02 | 113.26 | 111.92 | 112.56 | 1,430,190 | +0.59(+0.53%) |
May 23, 2016 | 113.00 | 113.29 | 111.89 | 111.97 | 1,235,433 | -1.08(-0.96%) |
May 20, 2016 | 111.54 | 113.14 | 111.54 | 113.05 | 845,132 | +2.06(+1.85%) |
May 19, 2016 | 110.23 | 112.05 | 110.19 | 111.00 | 585,596 | -0.28(-0.26%) |
May 18, 2016 | 110.89 | 112.47 | 109.16 | 111.28 | 874,511 | +0.06(+0.05%) |
May 17, 2016 | 112.49 | 112.82 | 110.79 | 111.22 | 647,371 | -1.93(-1.70%) |
May 16, 2016 | 112.32 | 113.39 | 111.51 | 113.15 | 867,273 | +1.12(+1.00%) |
May 13, 2016 | 111.19 | 113.62 | 111.10 | 112.03 | 1,114,355 | +0.45(+0.40%) |
May 12, 2016 | 110.61 | 112.08 | 110.33 | 111.58 | 631,129 | +1.50(+1.36%) |
May 11, 2016 | 112.02 | 112.12 | 109.64 | 110.09 | 626,548 | -2.20(-1.95%) |
May 10, 2016 | 111.85 | 112.51 | 110.71 | 112.28 | 707,778 | +0.65(+0.58%) |
May 09, 2016 | 109.53 | 112.39 | 109.53 | 111.63 | 675,293 | +2.02(+1.84%) |
May 06, 2016 | 109.59 | 110.46 | 108.04 | 109.61 | 720,576 | -0.57(-0.52%) |
May 05, 2016 | 109.42 | 110.66 | 108.15 | 110.18 | 1,160,744 | +0.84(+0.76%) |
May 04, 2016 | 108.12 | 110.01 | 107.40 | 109.34 | 937,547 | +0.42(+0.39%) |
May 03, 2016 | 110.19 | 110.28 | 108.48 | 108.92 | 1,223,230 | -1.66(-1.50%) |
May 02, 2016 | 111.09 | 111.76 | 109.43 | 110.58 | 1,479,462 | -0.47(-0.42%) |
Apr 29, 2016 | 111.22 | 111.62 | 109.34 | 111.05 | 1,627,806 | +0.38(+0.34%) |
Apr 28, 2016 | 111.19 | 114.73 | 110.31 | 110.67 | 4,953,051 | -12.09(-9.85%) |
Apr 27, 2016 | 122.97 | 123.58 | 120.92 | 122.76 | 1,343,669 | -0.17(-0.13%) |
Apr 26, 2016 | 123.10 | 123.79 | 122.17 | 122.93 | 856,279 | +0.13(+0.11%) |
Apr 25, 2016 | 121.71 | 123.22 | 121.68 | 122.80 | 788,039 | +1.16(+0.95%) |
Apr 22, 2016 | 124.33 | 125.09 | 121.02 | 121.64 | 1,606,470 | -5.04(-3.98%) |
Apr 21, 2016 | 128.96 | 129.06 | 126.64 | 126.69 | 599,069 | -1.94(-1.51%) |
Apr 20, 2016 | 126.77 | 129.35 | 126.58 | 128.62 | 845,731 | +2.29(+1.81%) |
Apr 19, 2016 | 127.23 | 127.52 | 125.67 | 126.34 | 363,521 | -1.04(-0.81%) |
Apr 18, 2016 | 126.89 | 127.73 | 126.50 | 127.38 | 293,683 | +0.03(+0.02%) |
Apr 15, 2016 | 126.25 | 127.38 | 125.58 | 127.35 | 398,976 | +1.24(+0.98%) |
Apr 14, 2016 | 126.36 | 126.72 | 125.28 | 126.11 | 440,034 | +0.12(+0.10%) |
Apr 13, 2016 | 125.79 | 126.47 | 125.14 | 125.99 | 563,604 | +0.37(+0.29%) |
Apr 12, 2016 | 125.36 | 125.94 | 124.30 | 125.62 | 641,163 | -0.46(-0.36%) |
Apr 11, 2016 | 126.72 | 128.08 | 125.97 | 126.08 | 692,275 | +0.17(+0.14%) |
Apr 08, 2016 | 125.86 | 126.51 | 124.66 | 125.91 | 609,457 | +0.72(+0.58%) |
Apr 07, 2016 | 124.27 | 126.42 | 124.27 | 125.18 | 916,072 | +0.29(+0.24%) |
Apr 06, 2016 | 121.89 | 125.01 | 121.65 | 124.89 | 1,049,648 | +3.33(+2.74%) |
Apr 05, 2016 | 121.24 | 122.44 | 120.53 | 121.56 | 678,766 | -0.95(-0.78%) |
Apr 04, 2016 | 122.97 | 123.46 | 121.91 | 122.52 | 634,591 | -0.10(-0.08%) |
Apr 01, 2016 | 120.80 | 123.19 | 120.56 | 122.62 | 736,839 | +1.48(+1.22%) |
Mar 31, 2016 | 120.19 | 121.42 | 119.25 | 121.14 | 963,922 | +0.82(+0.68%) |
Mar 30, 2016 | 120.14 | 120.66 | 119.43 | 120.32 | 776,075 | +0.81(+0.68%) |
Mar 29, 2016 | 118.74 | 119.58 | 118.22 | 119.51 | 701,519 | +0.86(+0.73%) |
Mar 28, 2016 | 118.86 | 119.55 | 118.08 | 118.65 | 506,363 | +0.38(+0.32%) |
Mar 24, 2016 | 119.29 | 118.27 | 118.27 | 118.27 | 752,708 | -1.27(-1.06%) |
Mar 23, 2016 | 120.40 | 120.81 | 119.43 | 119.54 | 683,163 | -0.56(-0.47%) |
Mar 22, 2016 | 120.88 | 121.25 | 119.70 | 120.10 | 636,086 | -0.41(-0.34%) |
Mar 21, 2016 | 120.35 | 120.95 | 120.27 | 120.50 | 804,642 | +0.33(+0.28%) |
Mar 18, 2016 | 120.28 | 121.35 | 119.58 | 120.17 | 1,229,919 | -0.42(-0.35%) |
Mar 17, 2016 | 120.84 | 121.26 | 120.29 | 120.59 | 417,050 | -0.53(-0.44%) |
Mar 16, 2016 | 120.17 | 121.53 | 119.99 | 121.13 | 566,315 | +0.60(+0.50%) |
Mar 15, 2016 | 120.91 | 121.85 | 120.50 | 120.53 | 655,277 | -1.33(-1.09%) |
Mar 14, 2016 | 121.26 | 122.04 | 120.50 | 121.86 | 765,730 | +0.85(+0.71%) |
Mar 11, 2016 | 122.72 | 122.92 | 120.82 | 121.01 | 1,058,570 | -0.84(-0.69%) |
Mar 10, 2016 | 123.28 | 124.10 | 120.45 | 121.84 | 806,636 | -0.70(-0.58%) |
Mar 09, 2016 | 123.27 | 124.89 | 122.17 | 122.55 | 917,871 | -0.42(-0.34%) |
Mar 08, 2016 | 121.96 | 124.58 | 121.89 | 122.97 | 873,978 | +0.20(+0.16%) |
Mar 07, 2016 | 121.34 | 123.27 | 120.76 | 122.77 | 1,085,732 | +0.94(+0.77%) |
Mar 04, 2016 | 121.75 | 122.72 | 120.91 | 121.83 | 1,624,540 | +0.14(+0.11%) |
Mar 03, 2016 | 121.06 | 122.06 | 119.56 | 121.69 | 1,210,940 | -0.20(-0.17%) |
Mar 02, 2016 | 122.19 | 122.22 | 120.74 | 121.89 | 1,214,916 | -1.00(-0.81%) |
Mar 01, 2016 | 122.53 | 123.64 | 120.60 | 122.89 | 1,686,741 | +1.02(+0.83%) |
Feb 29, 2016 | 122.37 | 124.06 | 120.00 | 121.87 | 1,953,632 | -1.24(-1.00%) |
Feb 26, 2016 | 121.86 | 123.92 | 121.39 | 123.11 | 2,217,734 | +1.36(+1.12%) |
Feb 25, 2016 | 116.25 | 122.68 | 114.03 | 121.74 | 5,125,009 | +14.01(+13.00%) |
Feb 24, 2016 | 107.18 | 109.01 | 106.12 | 107.74 | 2,515,734 | -0.01(-0.01%) |
Feb 23, 2016 | 105.47 | 108.14 | 105.38 | 107.75 | 1,468,067 | +2.32(+2.20%) |
Feb 22, 2016 | 104.62 | 106.13 | 103.90 | 105.43 | 889,139 | +2.03(+1.97%) |
Feb 19, 2016 | 102.63 | 103.72 | 101.59 | 103.39 | 1,708,031 | +0.76(+0.74%) |
Feb 18, 2016 | 103.28 | 104.23 | 102.42 | 102.64 | 949,711 | -0.83(-0.81%) |
Feb 17, 2016 | 102.18 | 104.92 | 102.18 | 103.47 | 995,350 | +1.71(+1.68%) |
Feb 16, 2016 | 101.29 | 102.13 | 100.38 | 101.76 | 652,312 | +1.45(+1.44%) |
Feb 12, 2016 | 98.79 | 100.31 | 100.31 | 100.31 | 720,697 | +2.38(+2.43%) |
Feb 11, 2016 | 96.60 | 98.51 | 95.44 | 97.93 | 1,003,253 | -0.09(-0.09%) |
Feb 10, 2016 | 97.97 | 99.98 | 97.76 | 98.02 | 781,965 | +1.26(+1.31%) |
Feb 09, 2016 | 98.20 | 99.68 | 95.36 | 96.75 | 1,430,283 | -2.33(-2.35%) |
Feb 08, 2016 | 99.85 | 99.87 | 97.41 | 99.08 | 1,184,517 | -2.02(-2.00%) |
Feb 05, 2016 | 104.43 | 104.87 | 100.76 | 101.11 | 1,015,270 | -3.33(-3.18%) |
Feb 04, 2016 | 104.04 | 104.70 | 103.06 | 104.43 | 668,108 | +0.18(+0.18%) |
Feb 03, 2016 | 104.54 | 104.90 | 102.77 | 104.25 | 873,176 | +0.05(+0.04%) |
Feb 02, 2016 | 104.24 | 104.59 | 103.30 | 104.20 | 672,833 | -0.55(-0.52%) |
Feb 01, 2016 | 104.02 | 105.13 | 103.58 | 104.75 | 802,066 | +0.39(+0.37%) |
Jan 29, 2016 | 102.84 | 104.41 | 102.12 | 104.37 | 869,289 | +1.58(+1.54%) |
Jan 28, 2016 | 102.16 | 103.25 | 101.20 | 102.78 | 506,506 | +1.05(+1.03%) |
Jan 27, 2016 | 102.29 | 102.94 | 101.10 | 101.74 | 460,546 | -1.02(-0.99%) |
Jan 26, 2016 | 101.47 | 103.23 | 101.03 | 102.75 | 577,020 | +1.32(+1.30%) |
Jan 25, 2016 | 102.56 | 102.60 | 101.04 | 101.44 | 963,742 | -0.80(-0.78%) |
Jan 22, 2016 | 99.38 | 102.42 | 99.21 | 102.23 | 1,637,587 | +3.56(+3.61%) |
Jan 21, 2016 | 97.74 | 99.38 | 96.58 | 98.67 | 1,315,844 | +1.15(+1.17%) |
Jan 20, 2016 | 94.56 | 98.04 | 92.80 | 97.52 | 1,128,728 | +1.41(+1.47%) |
Jan 19, 2016 | 95.87 | 97.40 | 95.07 | 96.11 | 795,767 | +0.70(+0.73%) |
Jan 15, 2016 | 96.33 | 95.42 | 95.42 | 95.42 | 1,825,103 | -2.73(-2.78%) |
Jan 14, 2016 | 98.91 | 99.15 | 96.00 | 98.15 | 864,460 | -0.75(-0.76%) |
Jan 13, 2016 | 100.50 | 101.35 | 98.60 | 98.90 | 1,582,341 | -1.65(-1.64%) |
Jan 12, 2016 | 97.67 | 100.75 | 97.67 | 100.55 | 988,516 | +3.24(+3.33%) |
Jan 11, 2016 | 100.02 | 100.86 | 96.42 | 97.30 | 1,118,951 | -2.52(-2.52%) |
Jan 08, 2016 | 98.10 | 100.58 | 98.04 | 99.82 | 1,094,045 | +2.03(+2.08%) |
Jan 07, 2016 | 98.93 | 100.30 | 97.77 | 97.79 | 1,051,237 | -2.77(-2.75%) |
Jan 06, 2016 | 98.83 | 100.80 | 98.55 | 100.56 | 984,398 | -0.15(-0.14%) |
Jan 05, 2016 | 100.06 | 101.34 | 100.18 | 100.70 | 883,086 | +0.64(+0.64%) |
Jan 04, 2016 | 100.73 | 101.22 | 99.18 | 100.06 | 947,340 | -1.85(-1.82%) |
Dec 31, 2015 | 101.82 | 101.91 | 101.91 | 101.91 | 651,269 | -0.24(-0.23%) |
Dec 30, 2015 | 102.97 | 103.35 | 101.93 | 102.15 | 625,185 | -0.45(-0.44%) |
Dec 29, 2015 | 101.13 | 103.33 | 100.92 | 102.60 | 1,129,405 | +1.71(+1.70%) |
Dec 28, 2015 | 100.46 | 100.93 | 99.26 | 100.89 | 1,284,203 | +0.54(+0.54%) |
Dec 24, 2015 | 100.41 | 100.34 | 100.34 | 100.34 | 552,367 | +0.05(+0.05%) |
Dec 23, 2015 | 100.17 | 100.43 | 99.03 | 100.29 | 714,777 | +0.06(+0.06%) |
Dec 22, 2015 | 100.77 | 100.77 | 98.96 | 100.23 | 797,277 | -0.29(-0.29%) |
Dec 21, 2015 | 100.17 | 100.89 | 99.96 | 100.52 | 948,375 | +0.82(+0.82%) |
Dec 18, 2015 | 100.03 | 100.53 | 98.25 | 99.70 | 715,938 | -0.49(-0.48%) |
Dec 17, 2015 | 100.56 | 101.22 | 100.12 | 100.19 | 935,492 | +0.14(+0.14%) |
Dec 16, 2015 | 100.92 | 101.60 | 99.47 | 100.05 | 1,098,495 | -0.65(-0.65%) |
Dec 15, 2015 | 100.85 | 101.12 | 100.34 | 100.70 | 784,289 | +0.50(+0.50%) |
Dec 14, 2015 | 99.31 | 100.55 | 99.11 | 100.20 | 560,605 | +0.68(+0.68%) |
Dec 11, 2015 | 99.03 | 99.83 | 98.67 | 99.52 | 687,072 | -0.36(-0.36%) |
Dec 10, 2015 | 100.00 | 100.68 | 99.30 | 99.88 | 618,542 | +0.22(+0.22%) |
Dec 09, 2015 | 100.29 | 101.25 | 98.73 | 99.66 | 790,422 | -0.77(-0.76%) |
Dec 08, 2015 | 99.84 | 101.28 | 99.77 | 100.43 | 762,251 | -0.41(-0.41%) |
Dec 07, 2015 | 100.33 | 101.39 | 99.91 | 100.84 | 744,609 | +0.51(+0.51%) |
Dec 04, 2015 | 98.54 | 100.68 | 98.28 | 100.33 | 764,400 | +2.18(+2.22%) |
Dec 03, 2015 | 99.80 | 100.18 | 97.65 | 98.14 | 572,961 | -1.24(-1.25%) |
Dec 02, 2015 | 99.32 | 100.19 | 98.85 | 99.38 | 709,313 | -0.05(-0.06%) |
Dec 01, 2015 | 98.39 | 100.05 | 98.39 | 99.44 | 450,697 | +1.27(+1.29%) |
Nov 30, 2015 | 99.11 | 99.69 | 97.95 | 98.17 | 393,643 | -1.08(-1.09%) |
Nov 27, 2015 | 99.66 | 100.28 | 98.89 | 99.25 | 118,736 | -0.46(-0.46%) |
Nov 25, 2015 | 98.53 | 99.70 | 99.70 | 99.70 | 452,345 | +1.56(+1.59%) |
Nov 24, 2015 | 97.80 | 98.53 | 96.57 | 98.14 | 462,295 | -0.25(-0.25%) |
Nov 23, 2015 | 95.86 | 98.75 | 95.86 | 98.39 | 576,631 | +2.46(+2.56%) |
Nov 20, 2015 | 95.90 | 96.50 | 95.21 | 95.93 | 503,150 | +0.46(+0.48%) |
Nov 19, 2015 | 95.00 | 96.70 | 93.24 | 95.47 | 524,017 | +0.41(+0.43%) |
Nov 18, 2015 | 93.39 | 95.30 | 93.36 | 95.06 | 479,466 | +1.67(+1.79%) |
Nov 17, 2015 | 94.82 | 95.76 | 93.32 | 93.39 | 544,842 | -1.14(-1.21%) |
Nov 16, 2015 | 92.28 | 94.66 | 91.89 | 94.53 | 454,623 | +1.71(+1.84%) |
Nov 13, 2015 | 93.90 | 94.42 | 92.61 | 92.83 | 401,603 | -1.16(-1.23%) |
Nov 12, 2015 | 95.99 | 96.04 | 93.70 | 93.99 | 441,112 | -2.12(-2.21%) |
Nov 11, 2015 | 95.47 | 96.78 | 94.99 | 96.11 | 437,202 | +0.90(+0.94%) |
Nov 10, 2015 | 93.74 | 95.23 | 93.50 | 95.21 | 419,148 | +1.09(+1.15%) |
Nov 09, 2015 | 95.19 | 95.19 | 93.31 | 94.12 | 710,311 | -1.28(-1.34%) |
Nov 06, 2015 | 95.06 | 95.46 | 93.96 | 95.40 | 475,359 | +0.30(+0.32%) |
Nov 05, 2015 | 96.27 | 96.70 | 94.33 | 95.10 | 632,051 | -0.86(-0.89%) |
Nov 04, 2015 | 97.47 | 98.89 | 94.89 | 95.96 | 648,519 | -1.94(-1.98%) |
Nov 03, 2015 | 98.92 | 99.40 | 97.76 | 97.90 | 456,564 | -1.44(-1.45%) |
Nov 02, 2015 | 97.33 | 100.16 | 97.27 | 99.34 | 538,255 | +1.90(+1.95%) |
Oct 30, 2015 | 100.24 | 100.53 | 97.31 | 97.44 | 582,303 | -2.49(-2.50%) |
Oct 29, 2015 | 100.60 | 100.96 | 99.32 | 99.93 | 573,826 | -0.28(-0.28%) |
Oct 28, 2015 | 96.38 | 100.57 | 96.36 | 100.22 | 1,604,508 | +4.34(+4.53%) |
Oct 27, 2015 | 96.64 | 96.98 | 95.38 | 95.88 | 458,253 | -0.78(-0.80%) |
Oct 26, 2015 | 94.81 | 96.70 | 94.69 | 96.65 | 417,147 | +1.56(+1.64%) |
Oct 23, 2015 | 95.84 | 96.27 | 94.42 | 95.09 | 546,908 | +0.13(+0.13%) |
Oct 22, 2015 | 95.16 | 95.64 | 93.85 | 94.96 | 399,722 | +0.46(+0.48%) |
Oct 21, 2015 | 96.56 | 96.58 | 93.51 | 94.51 | 844,955 | -2.49(-2.57%) |
Oct 20, 2015 | 98.13 | 98.17 | 96.72 | 97.00 | 379,663 | -0.97(-0.99%) |
Oct 19, 2015 | 96.71 | 98.14 | 96.26 | 97.97 | 541,330 | +0.94(+0.97%) |
Oct 16, 2015 | 96.83 | 97.34 | 96.25 | 97.03 | 445,662 | +0.33(+0.34%) |
Oct 15, 2015 | 95.37 | 96.84 | 94.55 | 96.70 | 711,569 | +1.36(+1.43%) |
Oct 14, 2015 | 97.50 | 98.00 | 94.97 | 95.34 | 784,631 | -1.64(-1.70%) |
Oct 13, 2015 | 96.33 | 97.40 | 96.33 | 96.98 | 710,242 | +0.08(+0.08%) |
Oct 12, 2015 | 96.06 | 97.74 | 95.88 | 96.90 | 643,304 | +0.64(+0.66%) |
Oct 09, 2015 | 93.93 | 97.13 | 93.87 | 96.26 | 1,370,106 | +2.50(+2.67%) |
Oct 08, 2015 | 93.70 | 98.43 | 91.86 | 93.76 | 4,150,501 | -4.92(-4.99%) |
Oct 07, 2015 | 98.08 | 98.92 | 96.59 | 98.68 | 1,052,506 | +0.70(+0.72%) |
Oct 06, 2015 | 99.33 | 99.76 | 97.61 | 97.98 | 718,152 | -1.00(-1.01%) |
Oct 05, 2015 | 97.80 | 99.05 | 96.74 | 98.97 | 840,219 | +1.34(+1.38%) |
Oct 02, 2015 | 96.30 | 97.70 | 94.77 | 97.63 | 1,100,655 | +1.42(+1.47%) |
Oct 01, 2015 | 98.64 | 99.49 | 94.54 | 96.21 | 792,759 | -2.36(-2.39%) |
Sep 30, 2015 | 98.17 | 99.30 | 97.72 | 98.57 | 590,725 | +1.86(+1.93%) |
Sep 29, 2015 | 98.48 | 98.48 | 95.27 | 96.71 | 1,128,817 | -2.44(-2.46%) |
Sep 28, 2015 | 102.31 | 103.08 | 98.18 | 99.15 | 919,158 | -4.03(-3.90%) |
Sep 25, 2015 | 101.21 | 104.77 | 101.07 | 103.17 | 729,466 | +2.43(+2.41%) |
Sep 24, 2015 | 100.64 | 101.14 | 99.48 | 100.75 | 420,301 | -0.62(-0.61%) |
Sep 23, 2015 | 101.55 | 101.69 | 100.66 | 101.37 | 194,102 | +0.09(+0.09%) |
Sep 22, 2015 | 100.38 | 101.55 | 99.92 | 101.28 | 328,337 | -0.15(-0.14%) |
Sep 21, 2015 | 102.46 | 102.90 | 100.68 | 101.42 | 392,632 | -0.59(-0.58%) |
Sep 18, 2015 | 102.02 | 103.30 | 101.76 | 102.02 | 651,303 | -0.84(-0.82%) |
Sep 17, 2015 | 101.97 | 103.81 | 101.28 | 102.86 | 423,519 | +0.90(+0.88%) |
Sep 16, 2015 | 101.89 | 102.30 | 100.57 | 101.96 | 371,177 | -0.18(-0.18%) |
Sep 15, 2015 | 100.62 | 102.23 | 99.69 | 102.14 | 698,588 | +1.40(+1.39%) |
Sep 14, 2015 | 100.68 | 100.68 | 99.91 | 100.75 | 287,709 | +0.06(+0.06%) |
Sep 11, 2015 | 98.31 | 100.70 | 98.02 | 100.68 | 333,474 | +2.38(+2.42%) |
Sep 10, 2015 | 98.17 | 98.95 | 97.94 | 98.31 | 422,193 | -0.23(-0.23%) |
Sep 09, 2015 | 101.77 | 102.00 | 98.33 | 98.53 | 616,892 | -0.75(-0.75%) |
Sep 08, 2015 | 97.91 | 99.45 | 97.17 | 99.28 | 500,298 | +3.19(+3.32%) |
Sep 04, 2015 | 94.93 | 96.09 | 96.09 | 96.09 | 544,773 | +0.32(+0.33%) |
Sep 03, 2015 | 95.97 | 96.49 | 95.05 | 95.77 | 333,396 | -0.03(-0.03%) |
Sep 02, 2015 | 95.27 | 96.15 | 94.94 | 95.80 | 498,665 | +1.21(+1.28%) |
Sep 01, 2015 | 94.51 | 95.96 | 94.12 | 94.59 | 892,286 | -1.90(-1.97%) |
Aug 31, 2015 | 98.14 | 98.61 | 96.31 | 96.49 | 362,842 | -2.25(-2.28%) |
Aug 28, 2015 | 99.10 | 99.10 | 97.46 | 98.74 | 280,138 | +0.56(+0.57%) |
Aug 27, 2015 | 97.71 | 98.84 | 96.79 | 98.19 | 360,285 | +1.37(+1.41%) |
Aug 26, 2015 | 97.15 | 97.15 | 94.05 | 96.82 | 628,507 | +1.17(+1.22%) |
Aug 25, 2015 | 94.30 | 96.82 | 93.89 | 95.66 | 1,140,908 | +2.95(+3.18%) |
Aug 24, 2015 | 90.40 | 95.87 | 90.17 | 92.70 | 808,537 | -2.46(-2.58%) |
Aug 21, 2015 | 96.71 | 97.53 | 95.14 | 95.16 | 978,398 | -2.90(-2.95%) |
Aug 20, 2015 | 100.08 | 100.47 | 97.75 | 98.06 | 625,634 | -2.61(-2.60%) |
Aug 19, 2015 | 102.38 | 102.38 | 100.56 | 100.67 | 824,797 | -2.16(-2.10%) |
Aug 18, 2015 | 104.75 | 104.80 | 102.80 | 102.83 | 351,340 | -1.90(-1.82%) |
Aug 17, 2015 | 103.61 | 104.74 | 102.81 | 104.74 | 324,876 | +0.75(+0.72%) |
Aug 14, 2015 | 104.02 | 104.29 | 103.08 | 103.99 | 262,844 | -0.03(-0.03%) |
Aug 13, 2015 | 101.99 | 104.25 | 101.96 | 104.02 | 365,944 | +2.11(+2.07%) |
Aug 12, 2015 | 102.01 | 102.39 | 99.81 | 101.90 | 452,600 | -1.47(-1.42%) |
Aug 11, 2015 | 102.64 | 103.44 | 101.65 | 103.37 | 610,677 | +0.32(+0.31%) |
Aug 10, 2015 | 103.59 | 104.20 | 102.48 | 103.05 | 323,900 | -0.26(-0.26%) |
Aug 07, 2015 | 101.96 | 103.45 | 100.92 | 103.32 | 457,046 | +1.45(+1.42%) |
Aug 06, 2015 | 104.22 | 104.55 | 101.70 | 101.87 | 529,459 | -2.33(-2.24%) |
Aug 05, 2015 | 105.24 | 105.90 | 104.06 | 104.20 | 439,863 | -0.76(-0.72%) |
Aug 04, 2015 | 104.22 | 105.30 | 103.79 | 104.96 | 389,174 | +0.88(+0.84%) |
Aug 03, 2015 | 103.69 | 104.46 | 103.28 | 104.08 | 370,145 | +0.39(+0.38%) |
Jul 31, 2015 | 104.01 | 104.66 | 103.29 | 103.69 | 401,988 | +0.00(+0.00%) |
Jul 30, 2015 | 103.39 | 103.91 | 102.10 | 103.69 | 324,012 | +0.30(+0.29%) |
Jul 29, 2015 | 101.65 | 103.65 | 101.65 | 103.39 | 479,104 | +1.58(+1.56%) |
Jul 28, 2015 | 101.53 | 102.00 | 100.87 | 101.80 | 407,793 | +0.42(+0.41%) |
Jul 27, 2015 | 100.85 | 102.39 | 100.70 | 101.39 | 497,269 | +0.32(+0.32%) |
Jul 24, 2015 | 102.31 | 102.71 | 101.00 | 101.07 | 582,808 | -0.63(-0.62%) |
Jul 23, 2015 | 102.66 | 103.13 | 101.59 | 101.69 | 513,272 | -0.60(-0.59%) |
Jul 22, 2015 | 101.30 | 102.79 | 101.30 | 102.30 | 668,191 | +0.86(+0.84%) |
Jul 21, 2015 | 101.06 | 101.62 | 100.28 | 101.44 | 588,552 | +0.30(+0.30%) |
Jul 20, 2015 | 100.17 | 101.86 | 100.17 | 101.14 | 836,968 | +0.91(+0.91%) |
Jul 17, 2015 | 104.93 | 105.04 | 99.80 | 100.23 | 2,465,300 | -5.04(-4.79%) |
Jul 16, 2015 | 106.53 | 108.39 | 104.32 | 105.27 | 1,434,013 | -2.71(-2.51%) |
Jul 15, 2015 | 108.21 | 108.67 | 107.39 | 107.97 | 601,779 | -0.23(-0.21%) |
Jul 14, 2015 | 108.59 | 109.03 | 107.68 | 108.20 | 589,298 | -0.58(-0.54%) |
Jul 13, 2015 | 106.85 | 109.05 | 106.29 | 108.78 | 772,358 | +3.20(+3.03%) |
Jul 10, 2015 | 104.76 | 105.89 | 103.84 | 105.58 | 379,467 | +2.03(+1.96%) |
Jul 09, 2015 | 104.25 | 104.75 | 103.44 | 103.55 | 658,143 | +0.41(+0.40%) |
Jul 08, 2015 | 102.39 | 104.28 | 102.38 | 103.14 | 466,348 | -0.16(-0.16%) |
Jul 07, 2015 | 103.26 | 103.79 | 102.11 | 103.31 | 488,639 | +0.26(+0.26%) |
Jul 06, 2015 | 102.93 | 103.23 | 102.45 | 103.04 | 452,358 | -0.68(-0.66%) |
Jul 02, 2015 | 104.45 | 103.73 | 103.73 | 103.73 | 324,756 | -0.61(-0.58%) |
Jul 01, 2015 | 104.54 | 105.14 | 104.21 | 104.34 | 419,260 | +1.05(+1.01%) |
Jun 30, 2015 | 103.94 | 104.72 | 103.00 | 103.29 | 613,205 | -0.55(-0.53%) |
Jun 29, 2015 | 102.15 | 104.21 | 101.88 | 103.83 | 806,119 | -0.82(-0.78%) |
Jun 26, 2015 | 102.43 | 104.97 | 102.05 | 104.66 | 963,987 | +2.90(+2.85%) |
Jun 25, 2015 | 102.27 | 102.81 | 101.26 | 101.76 | 647,725 | +0.07(+0.07%) |
Jun 24, 2015 | 103.21 | 103.67 | 101.61 | 101.69 | 416,906 | -1.80(-1.74%) |
Jun 23, 2015 | 103.82 | 103.82 | 102.77 | 103.49 | 231,730 | -0.22(-0.21%) |
Jun 22, 2015 | 102.73 | 103.73 | 102.15 | 103.71 | 380,325 | +1.78(+1.74%) |
Jun 19, 2015 | 102.66 | 102.72 | 101.86 | 101.93 | 391,743 | -0.60(-0.59%) |
Jun 18, 2015 | 101.42 | 103.11 | 101.37 | 102.53 | 295,564 | +1.50(+1.49%) |
Jun 17, 2015 | 101.08 | 101.56 | 100.10 | 101.03 | 232,430 | +0.15(+0.14%) |
Jun 16, 2015 | 100.68 | 101.48 | 100.51 | 100.88 | 223,607 | -0.05(-0.05%) |
Jun 15, 2015 | 101.25 | 101.42 | 100.48 | 100.93 | 241,768 | -1.35(-1.32%) |
Jun 12, 2015 | 101.71 | 103.01 | 101.46 | 102.28 | 248,430 | +0.33(+0.32%) |
Jun 11, 2015 | 102.41 | 102.83 | 101.48 | 101.95 | 280,328 | -0.14(-0.13%) |
Jun 10, 2015 | 100.39 | 102.26 | 99.92 | 102.09 | 342,267 | +1.78(+1.78%) |
Jun 09, 2015 | 99.88 | 100.42 | 98.82 | 100.31 | 391,547 | +0.51(+0.51%) |
Jun 08, 2015 | 99.64 | 100.46 | 99.02 | 99.80 | 488,600 | -0.12(-0.12%) |
Jun 05, 2015 | 98.86 | 100.08 | 98.28 | 99.92 | 579,704 | +0.88(+0.89%) |
Jun 04, 2015 | 98.78 | 99.33 | 98.29 | 99.03 | 639,566 | +0.04(+0.04%) |
Jun 03, 2015 | 99.45 | 99.76 | 98.78 | 99.00 | 533,780 | +0.11(+0.11%) |
Jun 02, 2015 | 98.53 | 99.40 | 98.14 | 98.89 | 667,592 | -0.16(-0.17%) |