Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 106.60 | 107.14 | 105.91 | 106.45 | 801,621 | -0.05(-0.05%) |
May 27, 2016 | 106.08 | 106.50 | 106.50 | 106.50 | 488,499 | +0.58(+0.55%) |
May 26, 2016 | 106.14 | 106.44 | 105.07 | 105.91 | 837,169 | -0.22(-0.21%) |
May 25, 2016 | 106.80 | 107.56 | 105.87 | 106.14 | 1,363,549 | -0.48(-0.45%) |
May 24, 2016 | 105.75 | 106.94 | 104.00 | 106.62 | 773,932 | +1.30(+1.23%) |
May 23, 2016 | 105.12 | 105.57 | 103.75 | 105.32 | 651,806 | -0.01(-0.01%) |
May 20, 2016 | 105.32 | 105.69 | 104.80 | 105.33 | 622,118 | +0.42(+0.40%) |
May 19, 2016 | 104.52 | 105.92 | 104.07 | 104.91 | 564,694 | -0.15(-0.14%) |
May 18, 2016 | 104.97 | 105.48 | 104.00 | 105.06 | 713,817 | +0.08(+0.07%) |
May 17, 2016 | 105.98 | 106.29 | 104.10 | 104.98 | 1,040,519 | -1.04(-0.98%) |
May 16, 2016 | 105.52 | 106.54 | 105.04 | 106.02 | 1,052,048 | +0.52(+0.49%) |
May 13, 2016 | 104.48 | 105.72 | 104.48 | 105.51 | 1,329,773 | +0.88(+0.84%) |
May 12, 2016 | 105.61 | 105.81 | 103.61 | 104.62 | 634,427 | -0.81(-0.77%) |
May 11, 2016 | 105.56 | 106.85 | 105.38 | 105.43 | 898,419 | +0.02(+0.02%) |
May 10, 2016 | 104.37 | 105.46 | 103.83 | 105.41 | 954,390 | +1.46(+1.41%) |
May 09, 2016 | 103.11 | 104.61 | 102.34 | 103.94 | 735,780 | +0.54(+0.52%) |
May 06, 2016 | 102.98 | 103.72 | 102.20 | 103.40 | 1,082,835 | -0.17(-0.16%) |
May 05, 2016 | 103.25 | 104.21 | 102.90 | 103.57 | 821,014 | +0.26(+0.25%) |
May 04, 2016 | 103.55 | 104.38 | 102.94 | 103.31 | 974,263 | -0.96(-0.92%) |
May 03, 2016 | 103.76 | 104.82 | 103.34 | 104.27 | 1,037,186 | -0.44(-0.42%) |
May 02, 2016 | 104.31 | 105.05 | 103.98 | 104.71 | 943,266 | +0.45(+0.43%) |
Apr 29, 2016 | 104.13 | 104.61 | 103.43 | 104.26 | 943,436 | -0.21(-0.20%) |
Apr 28, 2016 | 104.82 | 106.74 | 104.22 | 104.47 | 898,620 | -1.19(-1.13%) |
Apr 27, 2016 | 105.66 | 105.81 | 104.25 | 105.66 | 1,437,963 | +0.22(+0.21%) |
Apr 26, 2016 | 104.40 | 105.70 | 104.12 | 105.44 | 2,168,202 | +1.36(+1.31%) |
Apr 25, 2016 | 104.23 | 106.03 | 101.74 | 104.08 | 3,007,430 | +2.77(+2.73%) |
Apr 22, 2016 | 100.84 | 101.51 | 99.61 | 101.31 | 1,855,083 | +0.64(+0.64%) |
Apr 21, 2016 | 98.82 | 101.50 | 98.46 | 100.66 | 2,707,882 | +1.66(+1.67%) |
Apr 20, 2016 | 99.25 | 99.49 | 98.38 | 99.01 | 1,157,552 | +0.02(+0.02%) |
Apr 19, 2016 | 99.28 | 99.65 | 98.60 | 98.99 | 885,029 | +0.14(+0.14%) |
Apr 18, 2016 | 99.39 | 100.26 | 98.77 | 98.85 | 1,701,094 | -0.62(-0.62%) |
Apr 15, 2016 | 99.20 | 99.60 | 98.36 | 99.47 | 789,016 | +0.46(+0.46%) |
Apr 14, 2016 | 98.33 | 99.41 | 98.05 | 99.01 | 787,670 | +0.63(+0.64%) |
Apr 13, 2016 | 98.25 | 98.66 | 97.64 | 98.38 | 910,519 | +0.57(+0.59%) |
Apr 12, 2016 | 97.88 | 98.38 | 97.34 | 97.80 | 1,123,760 | -0.07(-0.07%) |
Apr 11, 2016 | 98.67 | 99.05 | 97.54 | 97.87 | 715,213 | -0.73(-0.74%) |
Apr 08, 2016 | 99.28 | 99.58 | 98.37 | 98.60 | 589,669 | +0.05(+0.05%) |
Apr 07, 2016 | 98.76 | 99.89 | 98.07 | 98.55 | 801,443 | -0.94(-0.94%) |
Apr 06, 2016 | 97.47 | 99.87 | 97.34 | 99.49 | 1,750,829 | +1.91(+1.95%) |
Apr 05, 2016 | 97.65 | 98.64 | 97.39 | 97.59 | 1,130,757 | -0.82(-0.83%) |
Apr 04, 2016 | 98.69 | 99.33 | 97.88 | 98.40 | 706,308 | -0.12(-0.13%) |
Apr 01, 2016 | 97.10 | 98.73 | 96.49 | 98.53 | 744,016 | +1.08(+1.11%) |
Mar 31, 2016 | 97.21 | 97.77 | 96.32 | 97.44 | 1,080,574 | -0.60(-0.61%) |
Mar 30, 2016 | 96.47 | 98.82 | 96.30 | 98.04 | 1,018,452 | +1.76(+1.82%) |
Mar 29, 2016 | 95.10 | 96.37 | 94.39 | 96.29 | 980,558 | +1.34(+1.41%) |
Mar 28, 2016 | 95.17 | 95.41 | 93.91 | 94.95 | 799,408 | +0.09(+0.10%) |
Mar 24, 2016 | 94.11 | 94.86 | 94.86 | 94.86 | 742,365 | +0.08(+0.09%) |
Mar 23, 2016 | 94.97 | 95.30 | 94.47 | 94.77 | 849,682 | +0.03(+0.03%) |
Mar 22, 2016 | 94.72 | 95.38 | 94.08 | 94.75 | 874,875 | -0.19(-0.20%) |
Mar 21, 2016 | 95.30 | 95.33 | 94.09 | 94.94 | 662,055 | -0.46(-0.48%) |
Mar 18, 2016 | 93.68 | 96.28 | 93.63 | 95.40 | 1,373,627 | +1.95(+2.08%) |
Mar 17, 2016 | 94.94 | 95.27 | 92.79 | 93.45 | 1,188,169 | -1.45(-1.53%) |
Mar 16, 2016 | 93.65 | 95.39 | 93.43 | 94.90 | 853,723 | +1.24(+1.32%) |
Mar 15, 2016 | 95.09 | 95.26 | 93.42 | 93.66 | 828,297 | -2.04(-2.13%) |
Mar 14, 2016 | 95.94 | 96.60 | 95.37 | 95.70 | 771,564 | -0.38(-0.40%) |
Mar 11, 2016 | 93.23 | 97.04 | 92.98 | 96.08 | 1,823,951 | +3.38(+3.64%) |
Mar 10, 2016 | 92.76 | 93.20 | 91.91 | 92.70 | 1,139,822 | +0.24(+0.26%) |
Mar 09, 2016 | 92.15 | 93.04 | 91.51 | 92.46 | 1,045,214 | +0.68(+0.74%) |
Mar 08, 2016 | 92.40 | 92.57 | 91.69 | 91.78 | 1,107,016 | -1.26(-1.35%) |
Mar 07, 2016 | 93.02 | 94.74 | 92.86 | 93.04 | 1,321,296 | -0.28(-0.30%) |
Mar 04, 2016 | 93.43 | 94.53 | 91.40 | 93.32 | 1,635,896 | +0.21(+0.22%) |
Mar 03, 2016 | 91.30 | 93.29 | 91.23 | 93.11 | 1,549,783 | +1.71(+1.87%) |
Mar 02, 2016 | 92.14 | 92.48 | 90.77 | 91.40 | 996,881 | -1.09(-1.18%) |
Mar 01, 2016 | 92.29 | 92.96 | 90.64 | 92.49 | 1,319,143 | +1.11(+1.22%) |
Feb 29, 2016 | 92.17 | 92.52 | 91.27 | 91.38 | 937,408 | -0.99(-1.07%) |
Feb 26, 2016 | 92.21 | 92.76 | 91.82 | 92.37 | 763,939 | +0.26(+0.28%) |
Feb 25, 2016 | 91.91 | 93.46 | 90.81 | 92.11 | 699,025 | +0.45(+0.49%) |
Feb 24, 2016 | 90.10 | 91.75 | 89.51 | 91.66 | 951,018 | +0.65(+0.71%) |
Feb 23, 2016 | 91.55 | 92.34 | 90.73 | 91.01 | 725,338 | -0.97(-1.06%) |
Feb 22, 2016 | 90.94 | 93.11 | 90.81 | 91.99 | 1,806,457 | +1.54(+1.70%) |
Feb 19, 2016 | 90.32 | 90.96 | 88.19 | 90.45 | 1,621,451 | +0.07(+0.08%) |
Feb 18, 2016 | 88.11 | 91.64 | 87.26 | 90.37 | 2,494,729 | +2.35(+2.67%) |
Feb 17, 2016 | 87.02 | 89.39 | 86.11 | 88.02 | 1,736,584 | +1.08(+1.24%) |
Feb 16, 2016 | 86.17 | 87.27 | 85.21 | 86.94 | 1,445,019 | +1.23(+1.44%) |
Feb 12, 2016 | 84.66 | 85.71 | 85.71 | 85.71 | 1,389,891 | +1.35(+1.60%) |
Feb 11, 2016 | 86.77 | 87.10 | 84.01 | 84.36 | 1,541,435 | -2.65(-3.05%) |
Feb 10, 2016 | 85.46 | 88.87 | 85.24 | 87.01 | 1,280,583 | +1.71(+2.01%) |
Feb 09, 2016 | 83.24 | 86.23 | 82.89 | 85.30 | 1,561,532 | +1.32(+1.58%) |
Feb 08, 2016 | 87.41 | 87.43 | 81.36 | 83.98 | 3,288,317 | -4.35(-4.93%) |
Feb 05, 2016 | 89.80 | 89.97 | 87.81 | 88.33 | 944,670 | -1.80(-1.99%) |
Feb 04, 2016 | 89.97 | 91.10 | 89.28 | 90.12 | 768,871 | -0.43(-0.48%) |
Feb 03, 2016 | 91.41 | 91.60 | 88.77 | 90.56 | 861,251 | -0.40(-0.44%) |
Feb 02, 2016 | 92.43 | 92.91 | 90.55 | 90.96 | 1,495,654 | -2.45(-2.62%) |
Feb 01, 2016 | 92.44 | 94.49 | 92.39 | 93.40 | 1,033,776 | -0.07(-0.07%) |
Jan 29, 2016 | 91.70 | 93.58 | 91.05 | 93.47 | 1,035,505 | +2.13(+2.33%) |
Jan 28, 2016 | 94.13 | 94.62 | 90.94 | 91.34 | 904,786 | -2.52(-2.69%) |
Jan 27, 2016 | 93.83 | 95.64 | 92.63 | 93.86 | 1,510,473 | +0.10(+0.11%) |
Jan 26, 2016 | 92.49 | 94.50 | 91.98 | 93.76 | 846,714 | +1.42(+1.54%) |
Jan 25, 2016 | 93.84 | 94.33 | 92.21 | 92.34 | 770,746 | -1.64(-1.74%) |
Jan 22, 2016 | 91.45 | 94.30 | 91.45 | 93.98 | 1,413,068 | +3.29(+3.63%) |
Jan 21, 2016 | 91.50 | 91.96 | 90.33 | 90.68 | 1,130,270 | -0.57(-0.63%) |
Jan 20, 2016 | 90.30 | 92.14 | 88.49 | 91.25 | 2,041,288 | -0.20(-0.22%) |
Jan 19, 2016 | 93.50 | 93.57 | 90.09 | 91.45 | 1,563,026 | -0.95(-1.03%) |
Jan 15, 2016 | 91.06 | 92.40 | 92.40 | 92.40 | 1,935,126 | -0.52(-0.56%) |
Jan 14, 2016 | 93.24 | 93.75 | 91.84 | 92.92 | 1,537,018 | -0.07(-0.07%) |
Jan 13, 2016 | 95.68 | 96.42 | 92.10 | 92.99 | 1,272,383 | -2.79(-2.91%) |
Jan 12, 2016 | 96.78 | 98.14 | 94.37 | 95.77 | 1,047,522 | -0.42(-0.43%) |
Jan 11, 2016 | 97.32 | 97.95 | 95.24 | 96.19 | 1,548,598 | -0.52(-0.54%) |
Jan 08, 2016 | 99.04 | 100.38 | 96.62 | 96.71 | 1,707,703 | -1.95(-1.97%) |
Jan 07, 2016 | 99.03 | 100.24 | 98.28 | 98.66 | 938,242 | -1.87(-1.86%) |
Jan 06, 2016 | 100.49 | 101.75 | 99.83 | 100.53 | 1,679,321 | -0.96(-0.95%) |
Jan 05, 2016 | 102.46 | 103.15 | 101.13 | 101.50 | 1,122,302 | -0.74(-0.72%) |
Jan 04, 2016 | 101.38 | 102.63 | 101.27 | 102.24 | 963,078 | -0.62(-0.61%) |
Dec 31, 2015 | 102.96 | 102.86 | 102.86 | 102.86 | 725,416 | -0.46(-0.44%) |
Dec 30, 2015 | 103.85 | 104.44 | 103.16 | 103.32 | 566,176 | -0.84(-0.81%) |
Dec 29, 2015 | 103.99 | 104.90 | 103.78 | 104.16 | 497,746 | +0.67(+0.64%) |
Dec 28, 2015 | 103.44 | 103.68 | 102.57 | 103.49 | 461,361 | -0.25(-0.24%) |
Dec 24, 2015 | 103.30 | 103.74 | 103.74 | 103.74 | 193,043 | +0.04(+0.04%) |
Dec 23, 2015 | 103.86 | 104.32 | 103.24 | 103.70 | 477,535 | +0.26(+0.25%) |
Dec 22, 2015 | 103.80 | 104.00 | 101.97 | 103.44 | 678,789 | -0.12(-0.11%) |
Dec 21, 2015 | 100.62 | 104.16 | 100.62 | 103.56 | 1,096,898 | +2.26(+2.23%) |
Dec 18, 2015 | 101.09 | 102.47 | 100.87 | 101.30 | 2,572,896 | +0.07(+0.07%) |
Dec 17, 2015 | 101.32 | 102.61 | 101.11 | 101.23 | 1,290,951 | -0.28(-0.28%) |
Dec 16, 2015 | 102.70 | 103.74 | 100.31 | 101.51 | 1,162,303 | -0.61(-0.59%) |
Dec 15, 2015 | 100.51 | 102.76 | 100.13 | 102.12 | 1,181,603 | +2.55(+2.57%) |
Dec 14, 2015 | 101.01 | 101.54 | 97.86 | 99.57 | 1,792,128 | -1.24(-1.23%) |
Dec 11, 2015 | 101.17 | 101.62 | 100.26 | 100.81 | 956,892 | -1.18(-1.16%) |
Dec 10, 2015 | 102.01 | 103.30 | 101.71 | 101.99 | 635,223 | -0.24(-0.24%) |
Dec 09, 2015 | 103.98 | 104.57 | 101.91 | 102.23 | 1,325,264 | -1.85(-1.77%) |
Dec 08, 2015 | 102.23 | 104.31 | 102.22 | 104.08 | 1,347,101 | +0.32(+0.31%) |
Dec 07, 2015 | 103.55 | 103.79 | 102.91 | 103.75 | 996,731 | -0.02(-0.02%) |
Dec 04, 2015 | 100.83 | 103.96 | 100.83 | 103.78 | 1,013,117 | +3.11(+3.09%) |
Dec 03, 2015 | 103.41 | 103.71 | 99.87 | 100.66 | 1,465,490 | -2.65(-2.56%) |
Dec 02, 2015 | 104.14 | 105.02 | 102.78 | 103.31 | 1,282,033 | -0.95(-0.91%) |
Dec 01, 2015 | 101.88 | 104.81 | 101.04 | 104.26 | 1,353,653 | +3.14(+3.11%) |
Nov 30, 2015 | 101.68 | 102.17 | 100.47 | 101.11 | 1,697,649 | -0.44(-0.43%) |
Nov 27, 2015 | 101.74 | 102.44 | 101.32 | 101.55 | 266,435 | +0.21(+0.21%) |
Nov 25, 2015 | 100.95 | 101.35 | 101.35 | 101.35 | 698,972 | +0.53(+0.53%) |
Nov 24, 2015 | 99.83 | 100.91 | 99.67 | 100.81 | 1,302,019 | +0.06(+0.06%) |
Nov 23, 2015 | 100.75 | 101.56 | 100.57 | 100.76 | 1,276,160 | -0.30(-0.30%) |
Nov 20, 2015 | 100.78 | 101.55 | 100.18 | 101.06 | 1,105,357 | +0.98(+0.98%) |
Nov 19, 2015 | 102.98 | 103.13 | 99.43 | 100.07 | 1,298,760 | -3.24(-3.14%) |
Nov 18, 2015 | 103.16 | 103.77 | 102.39 | 103.32 | 796,737 | +0.65(+0.63%) |
Nov 17, 2015 | 100.25 | 103.05 | 99.77 | 102.67 | 1,081,088 | +2.13(+2.12%) |
Nov 16, 2015 | 99.57 | 100.58 | 99.57 | 100.54 | 595,674 | +0.96(+0.97%) |
Nov 13, 2015 | 99.52 | 100.27 | 98.90 | 99.57 | 482,442 | +0.02(+0.03%) |
Nov 12, 2015 | 100.49 | 100.70 | 99.47 | 99.55 | 414,521 | -1.19(-1.18%) |
Nov 11, 2015 | 103.51 | 103.51 | 100.58 | 100.74 | 717,762 | -2.32(-2.25%) |
Nov 10, 2015 | 102.09 | 103.38 | 101.82 | 103.06 | 1,115,067 | +0.85(+0.83%) |
Nov 09, 2015 | 101.02 | 102.29 | 100.55 | 102.21 | 1,227,000 | +0.92(+0.90%) |
Nov 06, 2015 | 101.29 | 101.60 | 100.50 | 101.30 | 1,098,685 | -0.14(-0.14%) |
Nov 05, 2015 | 102.80 | 102.81 | 101.04 | 101.44 | 1,573,405 | -0.97(-0.94%) |
Nov 04, 2015 | 103.44 | 103.92 | 102.09 | 102.40 | 1,062,619 | -0.81(-0.78%) |
Nov 03, 2015 | 103.44 | 103.71 | 102.45 | 103.21 | 1,045,745 | -0.33(-0.32%) |
Nov 02, 2015 | 102.55 | 103.68 | 102.05 | 103.54 | 853,083 | +1.43(+1.40%) |
Oct 30, 2015 | 101.97 | 103.08 | 101.40 | 102.11 | 1,056,644 | -0.51(-0.49%) |
Oct 29, 2015 | 101.91 | 103.58 | 101.90 | 102.62 | 1,216,664 | +0.45(+0.44%) |
Oct 28, 2015 | 100.65 | 102.40 | 99.71 | 102.17 | 2,065,339 | +1.78(+1.77%) |
Oct 27, 2015 | 97.87 | 100.78 | 97.34 | 100.39 | 2,038,556 | +2.44(+2.49%) |
Oct 26, 2015 | 94.82 | 98.30 | 94.57 | 97.95 | 2,265,885 | +4.82(+5.17%) |
Oct 23, 2015 | 92.14 | 93.90 | 91.45 | 93.14 | 2,039,393 | +2.03(+2.23%) |
Oct 22, 2015 | 96.10 | 96.25 | 89.77 | 91.11 | 3,307,796 | -5.43(-5.63%) |
Oct 21, 2015 | 98.23 | 98.60 | 95.30 | 96.54 | 1,426,493 | -1.28(-1.31%) |
Oct 20, 2015 | 97.78 | 98.32 | 96.80 | 97.82 | 637,430 | +0.16(+0.16%) |
Oct 19, 2015 | 97.52 | 97.88 | 96.93 | 97.66 | 1,385,066 | -0.02(-0.02%) |
Oct 16, 2015 | 96.34 | 98.32 | 96.16 | 97.68 | 1,514,626 | +1.69(+1.76%) |
Oct 15, 2015 | 92.89 | 96.16 | 92.63 | 95.99 | 2,633,494 | +3.19(+3.43%) |
Oct 14, 2015 | 92.65 | 93.33 | 91.68 | 92.80 | 1,701,247 | +0.37(+0.41%) |
Oct 13, 2015 | 93.58 | 93.63 | 92.21 | 92.43 | 873,264 | -1.25(-1.33%) |
Oct 12, 2015 | 93.43 | 93.86 | 91.48 | 93.68 | 1,594,131 | +0.21(+0.22%) |
Oct 09, 2015 | 92.99 | 94.34 | 92.64 | 93.47 | 749,511 | +0.53(+0.57%) |
Oct 08, 2015 | 92.70 | 93.33 | 91.65 | 92.94 | 1,075,367 | +0.03(+0.04%) |
Oct 07, 2015 | 91.90 | 93.19 | 91.16 | 92.90 | 915,706 | +1.15(+1.25%) |
Oct 06, 2015 | 94.32 | 94.48 | 90.98 | 91.75 | 931,515 | -2.61(-2.77%) |
Oct 05, 2015 | 94.18 | 94.58 | 93.29 | 94.37 | 1,002,009 | +0.95(+1.02%) |
Oct 02, 2015 | 90.67 | 93.51 | 90.46 | 93.42 | 1,251,380 | +1.76(+1.92%) |
Oct 01, 2015 | 90.09 | 92.08 | 89.27 | 91.66 | 1,775,005 | +1.42(+1.58%) |
Sep 30, 2015 | 90.02 | 90.62 | 89.35 | 90.24 | 1,358,379 | +1.34(+1.51%) |
Sep 29, 2015 | 90.07 | 91.47 | 87.99 | 88.90 | 2,276,716 | -1.17(-1.30%) |
Sep 28, 2015 | 92.95 | 92.95 | 88.84 | 90.07 | 2,627,669 | -3.93(-4.18%) |
Sep 25, 2015 | 96.35 | 96.49 | 93.32 | 94.00 | 1,688,708 | -1.93(-2.01%) |
Sep 24, 2015 | 96.55 | 96.72 | 95.32 | 95.93 | 1,665,510 | -1.24(-1.28%) |
Sep 23, 2015 | 97.66 | 98.11 | 96.85 | 97.17 | 1,010,346 | -0.60(-0.61%) |
Sep 22, 2015 | 98.13 | 98.15 | 97.15 | 97.77 | 1,262,131 | -1.10(-1.11%) |
Sep 21, 2015 | 99.83 | 100.57 | 98.19 | 98.87 | 1,777,587 | -0.47(-0.47%) |
Sep 18, 2015 | 99.11 | 100.11 | 99.00 | 99.33 | 1,639,636 | -0.87(-0.87%) |
Sep 17, 2015 | 99.92 | 101.36 | 99.40 | 100.21 | 788,081 | +0.47(+0.47%) |
Sep 16, 2015 | 100.04 | 100.40 | 99.29 | 99.74 | 806,247 | -0.04(-0.04%) |
Sep 15, 2015 | 98.75 | 100.15 | 98.12 | 99.78 | 916,312 | +1.37(+1.39%) |
Sep 14, 2015 | 98.86 | 98.98 | 97.94 | 98.41 | 850,674 | -0.19(-0.19%) |
Sep 11, 2015 | 97.29 | 98.60 | 96.51 | 98.60 | 1,215,703 | +0.83(+0.85%) |
Sep 10, 2015 | 97.49 | 98.17 | 97.21 | 97.77 | 998,216 | +0.02(+0.02%) |
Sep 09, 2015 | 99.29 | 102.47 | 97.54 | 97.75 | 1,148,140 | -0.91(-0.92%) |
Sep 08, 2015 | 97.98 | 98.90 | 97.22 | 98.66 | 1,076,402 | +1.83(+1.89%) |
Sep 04, 2015 | 96.70 | 96.83 | 96.83 | 96.83 | 1,130,736 | -0.94(-0.96%) |
Sep 03, 2015 | 97.10 | 99.56 | 97.03 | 97.77 | 953,580 | +0.95(+0.98%) |
Sep 02, 2015 | 96.94 | 97.21 | 95.48 | 96.82 | 1,312,538 | +0.52(+0.54%) |
Sep 01, 2015 | 96.25 | 97.21 | 95.75 | 96.30 | 2,377,303 | -1.71(-1.75%) |
Aug 31, 2015 | 99.46 | 100.27 | 97.83 | 98.01 | 802,788 | -1.50(-1.50%) |
Aug 28, 2015 | 99.52 | 100.06 | 98.88 | 99.51 | 862,557 | -0.17(-0.18%) |
Aug 27, 2015 | 98.62 | 100.12 | 98.14 | 99.68 | 1,214,359 | +1.68(+1.71%) |
Aug 26, 2015 | 97.01 | 98.09 | 95.69 | 98.00 | 1,329,479 | +2.53(+2.65%) |
Aug 25, 2015 | 98.27 | 98.27 | 95.21 | 95.47 | 1,796,196 | -0.51(-0.53%) |
Aug 24, 2015 | 96.81 | 98.50 | 95.53 | 95.98 | 2,485,893 | -4.10(-4.10%) |
Aug 21, 2015 | 101.04 | 101.63 | 99.75 | 100.08 | 1,741,238 | -1.55(-1.52%) |
Aug 20, 2015 | 103.39 | 103.84 | 101.63 | 101.63 | 885,395 | -2.56(-2.46%) |
Aug 19, 2015 | 103.58 | 104.70 | 103.07 | 104.19 | 836,979 | +0.07(+0.06%) |
Aug 18, 2015 | 104.32 | 105.27 | 103.93 | 104.12 | 1,374,745 | +0.33(+0.32%) |
Aug 17, 2015 | 102.98 | 103.87 | 102.21 | 103.79 | 1,103,377 | +0.58(+0.56%) |
Aug 14, 2015 | 103.17 | 103.73 | 102.60 | 103.21 | 838,121 | +0.21(+0.20%) |
Aug 13, 2015 | 103.32 | 103.88 | 102.81 | 103.00 | 904,934 | -0.12(-0.11%) |
Aug 12, 2015 | 102.89 | 103.28 | 101.89 | 103.12 | 900,032 | -0.45(-0.43%) |
Aug 11, 2015 | 103.84 | 104.15 | 102.72 | 103.57 | 587,465 | -0.58(-0.56%) |
Aug 10, 2015 | 104.37 | 104.72 | 103.93 | 104.15 | 537,868 | +0.37(+0.36%) |
Aug 07, 2015 | 104.46 | 104.48 | 102.61 | 103.78 | 807,369 | -0.63(-0.61%) |
Aug 06, 2015 | 106.08 | 106.17 | 103.89 | 104.41 | 1,104,684 | -1.53(-1.45%) |
Aug 05, 2015 | 106.07 | 106.41 | 104.66 | 105.94 | 1,239,437 | +0.27(+0.26%) |
Aug 04, 2015 | 106.05 | 106.31 | 105.34 | 105.66 | 1,044,165 | -0.28(-0.27%) |
Aug 03, 2015 | 106.34 | 107.19 | 105.56 | 105.95 | 1,624,365 | +0.05(+0.05%) |
Jul 31, 2015 | 104.79 | 106.48 | 104.73 | 105.90 | 1,520,984 | +1.39(+1.33%) |
Jul 30, 2015 | 105.05 | 105.45 | 103.90 | 104.51 | 1,327,320 | -0.58(-0.55%) |
Jul 29, 2015 | 102.24 | 105.51 | 102.10 | 105.09 | 2,189,940 | +3.42(+3.36%) |
Jul 28, 2015 | 101.41 | 101.89 | 98.06 | 101.67 | 3,058,986 | +0.42(+0.41%) |
Jul 27, 2015 | 101.50 | 101.75 | 100.75 | 101.25 | 1,385,775 | -0.39(-0.38%) |
Jul 24, 2015 | 101.89 | 102.11 | 101.42 | 101.65 | 634,582 | -0.50(-0.49%) |
Jul 23, 2015 | 100.73 | 103.23 | 100.73 | 102.14 | 1,178,033 | +1.33(+1.32%) |
Jul 22, 2015 | 100.46 | 101.06 | 100.40 | 100.81 | 792,342 | +0.09(+0.09%) |
Jul 21, 2015 | 102.06 | 102.21 | 100.20 | 100.72 | 1,173,747 | -1.13(-1.11%) |
Jul 20, 2015 | 101.75 | 102.12 | 100.53 | 101.85 | 679,695 | +0.11(+0.11%) |
Jul 17, 2015 | 102.55 | 102.70 | 101.69 | 101.75 | 1,466,475 | -1.16(-1.12%) |
Jul 16, 2015 | 102.26 | 103.00 | 101.72 | 102.90 | 738,039 | +0.77(+0.76%) |
Jul 15, 2015 | 102.85 | 103.15 | 101.67 | 102.13 | 777,514 | -0.82(-0.79%) |
Jul 14, 2015 | 101.74 | 103.33 | 101.54 | 102.94 | 988,432 | +1.31(+1.29%) |
Jul 13, 2015 | 100.70 | 101.80 | 100.39 | 101.63 | 775,792 | +1.58(+1.58%) |
Jul 10, 2015 | 100.37 | 100.84 | 99.95 | 100.05 | 798,105 | +0.68(+0.69%) |
Jul 09, 2015 | 99.09 | 99.87 | 99.05 | 99.37 | 1,317,792 | +1.17(+1.19%) |
Jul 08, 2015 | 99.67 | 100.04 | 97.97 | 98.19 | 1,452,919 | -2.10(-2.10%) |
Jul 07, 2015 | 100.35 | 100.49 | 98.91 | 100.30 | 1,655,288 | +0.27(+0.27%) |
Jul 06, 2015 | 99.40 | 100.02 | 99.13 | 100.02 | 1,660,429 | -0.43(-0.43%) |
Jul 02, 2015 | 101.42 | 100.46 | 100.46 | 100.46 | 1,561,659 | -1.20(-1.18%) |
Jul 01, 2015 | 101.20 | 102.61 | 100.45 | 101.65 | 1,701,943 | +0.81(+0.80%) |
Jun 30, 2015 | 100.01 | 100.90 | 99.44 | 100.85 | 1,493,644 | +1.52(+1.53%) |
Jun 29, 2015 | 100.42 | 100.93 | 99.24 | 99.32 | 1,405,110 | -1.86(-1.83%) |
Jun 26, 2015 | 100.91 | 101.31 | 100.47 | 101.18 | 1,500,843 | +0.56(+0.55%) |
Jun 25, 2015 | 99.05 | 101.55 | 98.59 | 100.62 | 1,595,854 | +1.93(+1.96%) |
Jun 24, 2015 | 99.58 | 99.62 | 98.69 | 98.69 | 1,035,859 | -1.06(-1.06%) |
Jun 23, 2015 | 100.42 | 100.76 | 99.47 | 99.75 | 1,017,723 | -0.72(-0.71%) |
Jun 22, 2015 | 101.65 | 101.91 | 100.18 | 100.47 | 767,476 | -0.22(-0.22%) |
Jun 19, 2015 | 100.37 | 101.11 | 99.91 | 100.69 | 938,447 | +0.66(+0.66%) |
Jun 18, 2015 | 100.23 | 100.63 | 99.79 | 100.03 | 825,668 | +0.13(+0.13%) |
Jun 17, 2015 | 100.54 | 100.61 | 99.57 | 99.90 | 760,627 | -0.33(-0.33%) |
Jun 16, 2015 | 99.51 | 100.49 | 99.18 | 100.23 | 1,142,829 | +0.99(+1.00%) |
Jun 15, 2015 | 99.09 | 99.43 | 98.55 | 99.24 | 1,132,173 | -0.49(-0.49%) |
Jun 12, 2015 | 100.07 | 100.73 | 99.71 | 99.73 | 854,285 | -1.05(-1.04%) |
Jun 11, 2015 | 100.66 | 101.10 | 100.54 | 100.78 | 1,085,954 | +0.38(+0.37%) |
Jun 10, 2015 | 99.72 | 100.92 | 99.66 | 100.41 | 1,484,511 | +0.65(+0.65%) |
Jun 09, 2015 | 100.12 | 100.20 | 99.49 | 99.76 | 1,508,268 | -0.52(-0.51%) |
Jun 08, 2015 | 99.67 | 100.66 | 99.21 | 100.27 | 1,657,296 | +0.98(+0.99%) |
Jun 05, 2015 | 99.32 | 99.70 | 98.74 | 99.29 | 1,680,498 | -0.32(-0.32%) |
Jun 04, 2015 | 97.03 | 99.90 | 97.03 | 99.61 | 2,348,540 | +1.96(+2.01%) |
Jun 03, 2015 | 98.11 | 98.41 | 97.29 | 97.64 | 1,209,687 | -0.52(-0.53%) |
Jun 02, 2015 | 98.34 | 98.54 | 97.76 | 98.17 | 926,811 | -0.57(-0.57%) |