Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 109.90 | 110.80 | 107.92 | 108.22 | 794,646 | -1.68(-1.53%) |
May 27, 2016 | 111.91 | 109.90 | 109.90 | 109.90 | 322,587 | -2.39(-2.12%) |
May 26, 2016 | 111.81 | 112.58 | 111.60 | 112.29 | 423,382 | +1.09(+0.98%) |
May 25, 2016 | 110.26 | 111.43 | 109.28 | 111.20 | 292,821 | +2.24(+2.05%) |
May 24, 2016 | 110.12 | 110.12 | 108.78 | 108.96 | 302,428 | +0.15(+0.14%) |
May 23, 2016 | 107.18 | 110.07 | 106.14 | 108.81 | 292,768 | +1.13(+1.05%) |
May 20, 2016 | 108.83 | 109.02 | 107.38 | 107.68 | 343,975 | -0.14(-0.13%) |
May 19, 2016 | 111.31 | 111.31 | 106.53 | 107.82 | 689,691 | -4.01(-3.58%) |
May 18, 2016 | 112.86 | 114.09 | 111.16 | 111.82 | 447,805 | -1.35(-1.19%) |
May 17, 2016 | 112.78 | 114.37 | 112.06 | 113.17 | 371,533 | -0.23(-0.20%) |
May 16, 2016 | 111.75 | 115.41 | 111.32 | 113.41 | 661,163 | +1.83(+1.64%) |
May 13, 2016 | 111.03 | 118.28 | 110.14 | 111.58 | 914,739 | +0.79(+0.71%) |
May 12, 2016 | 110.83 | 112.16 | 109.53 | 110.79 | 355,936 | +0.34(+0.31%) |
May 11, 2016 | 110.09 | 111.77 | 109.11 | 110.45 | 426,597 | +0.63(+0.58%) |
May 10, 2016 | 107.28 | 111.24 | 106.27 | 109.82 | 785,387 | +3.59(+3.38%) |
May 09, 2016 | 107.42 | 107.89 | 105.58 | 106.23 | 475,837 | -1.85(-1.71%) |
May 06, 2016 | 105.90 | 108.30 | 103.17 | 108.08 | 489,449 | +2.59(+2.46%) |
May 05, 2016 | 105.76 | 106.61 | 104.64 | 105.49 | 599,800 | +0.80(+0.76%) |
May 04, 2016 | 107.42 | 107.42 | 103.80 | 104.69 | 1,351,854 | -3.17(-2.93%) |
May 03, 2016 | 110.37 | 110.89 | 107.45 | 107.86 | 467,666 | -4.06(-3.63%) |
May 02, 2016 | 112.32 | 112.97 | 111.46 | 111.92 | 276,355 | -0.33(-0.30%) |
Apr 29, 2016 | 112.12 | 112.79 | 111.34 | 112.25 | 419,373 | +0.06(+0.06%) |
Apr 28, 2016 | 110.30 | 112.52 | 110.30 | 112.19 | 469,347 | -0.05(-0.05%) |
Apr 27, 2016 | 111.61 | 112.42 | 111.16 | 112.24 | 660,438 | +1.30(+1.17%) |
Apr 26, 2016 | 110.16 | 111.06 | 109.38 | 110.94 | 400,818 | +1.85(+1.70%) |
Apr 25, 2016 | 109.35 | 109.95 | 107.66 | 109.09 | 456,858 | -0.85(-0.77%) |
Apr 22, 2016 | 110.46 | 111.27 | 109.59 | 109.94 | 293,038 | -0.94(-0.85%) |
Apr 21, 2016 | 111.03 | 111.49 | 110.39 | 110.88 | 400,209 | -0.05(-0.04%) |
Apr 20, 2016 | 109.60 | 111.15 | 109.25 | 110.93 | 516,702 | +0.46(+0.42%) |
Apr 19, 2016 | 107.93 | 110.46 | 107.47 | 110.46 | 716,987 | +2.66(+2.46%) |
Apr 18, 2016 | 106.52 | 108.42 | 105.47 | 107.81 | 611,739 | +0.60(+0.56%) |
Apr 15, 2016 | 108.24 | 109.08 | 106.65 | 107.21 | 446,742 | -1.13(-1.04%) |
Apr 14, 2016 | 106.66 | 109.61 | 106.66 | 108.33 | 707,024 | -0.68(-0.63%) |
Apr 13, 2016 | 110.64 | 112.36 | 108.41 | 109.02 | 683,484 | -0.83(-0.76%) |
Apr 12, 2016 | 104.80 | 110.12 | 104.38 | 109.85 | 1,054,238 | +4.75(+4.52%) |
Apr 11, 2016 | 98.73 | 107.56 | 98.73 | 105.11 | 1,498,779 | +9.71(+10.17%) |
Apr 08, 2016 | 94.37 | 95.59 | 92.18 | 95.40 | 1,054,473 | +2.16(+2.31%) |
Apr 07, 2016 | 93.80 | 94.25 | 92.58 | 93.24 | 721,253 | -1.42(-1.50%) |
Apr 06, 2016 | 95.50 | 95.71 | 93.70 | 94.66 | 608,975 | -1.09(-1.13%) |
Apr 05, 2016 | 96.35 | 96.35 | 94.31 | 95.75 | 484,371 | -1.63(-1.68%) |
Apr 04, 2016 | 96.58 | 97.51 | 95.51 | 97.38 | 655,901 | +0.18(+0.19%) |
Apr 01, 2016 | 98.63 | 99.34 | 96.87 | 97.20 | 588,487 | -2.29(-2.31%) |
Mar 31, 2016 | 99.14 | 99.71 | 98.35 | 99.49 | 569,817 | -0.06(-0.06%) |
Mar 30, 2016 | 97.15 | 99.78 | 97.15 | 99.55 | 426,164 | +3.04(+3.15%) |
Mar 29, 2016 | 93.47 | 96.59 | 92.86 | 96.52 | 495,377 | +2.43(+2.58%) |
Mar 28, 2016 | 94.13 | 94.46 | 93.46 | 94.09 | 450,635 | -0.08(-0.08%) |
Mar 24, 2016 | 95.43 | 94.16 | 94.16 | 94.16 | 484,047 | -1.96(-2.04%) |
Mar 23, 2016 | 96.85 | 97.14 | 95.32 | 96.12 | 637,756 | -1.13(-1.16%) |
Mar 22, 2016 | 99.03 | 99.32 | 97.15 | 97.25 | 620,414 | -2.65(-2.65%) |
Mar 21, 2016 | 101.76 | 101.76 | 99.71 | 99.90 | 1,012,815 | -1.92(-1.89%) |
Mar 18, 2016 | 101.36 | 102.44 | 101.06 | 101.82 | 925,812 | +0.72(+0.71%) |
Mar 17, 2016 | 96.55 | 102.06 | 96.27 | 101.10 | 719,779 | +4.77(+4.95%) |
Mar 16, 2016 | 95.69 | 96.74 | 94.91 | 96.33 | 639,012 | -0.24(-0.24%) |
Mar 15, 2016 | 97.21 | 98.43 | 95.67 | 96.57 | 360,223 | -1.69(-1.72%) |
Mar 14, 2016 | 97.97 | 98.81 | 97.40 | 98.26 | 322,592 | -0.04(-0.04%) |
Mar 11, 2016 | 98.73 | 98.78 | 97.24 | 98.30 | 473,207 | +0.39(+0.40%) |
Mar 10, 2016 | 98.67 | 98.98 | 95.23 | 97.91 | 668,633 | -0.23(-0.23%) |
Mar 09, 2016 | 95.86 | 98.81 | 95.48 | 98.14 | 583,601 | +3.00(+3.15%) |
Mar 08, 2016 | 96.45 | 96.76 | 94.87 | 95.14 | 580,007 | -1.91(-1.96%) |
Mar 07, 2016 | 97.99 | 98.60 | 96.55 | 97.05 | 569,218 | -1.46(-1.48%) |
Mar 04, 2016 | 97.88 | 98.51 | 96.86 | 98.51 | 494,924 | +1.56(+1.61%) |
Mar 03, 2016 | 95.31 | 97.04 | 95.00 | 96.95 | 461,647 | +1.30(+1.36%) |
Mar 02, 2016 | 91.24 | 95.92 | 90.49 | 95.65 | 540,159 | +4.62(+5.07%) |
Mar 01, 2016 | 89.79 | 91.22 | 89.22 | 91.03 | 801,559 | +2.00(+2.24%) |
Feb 29, 2016 | 90.76 | 91.18 | 88.89 | 89.04 | 572,341 | -1.02(-1.13%) |
Feb 26, 2016 | 91.65 | 91.81 | 89.20 | 90.05 | 786,398 | -0.72(-0.79%) |
Feb 25, 2016 | 89.28 | 90.80 | 88.60 | 90.77 | 591,796 | +1.45(+1.62%) |
Feb 24, 2016 | 86.76 | 89.48 | 85.77 | 89.32 | 530,657 | +1.62(+1.84%) |
Feb 23, 2016 | 87.17 | 88.03 | 86.20 | 87.71 | 479,945 | -0.02(-0.03%) |
Feb 22, 2016 | 88.08 | 90.45 | 87.06 | 87.73 | 722,646 | +1.95(+2.28%) |
Feb 19, 2016 | 83.87 | 85.78 | 83.61 | 85.78 | 395,305 | +1.49(+1.77%) |
Feb 18, 2016 | 85.56 | 86.33 | 84.27 | 84.29 | 664,248 | -1.60(-1.87%) |
Feb 17, 2016 | 84.78 | 86.34 | 84.13 | 85.89 | 766,184 | +2.09(+2.49%) |
Feb 16, 2016 | 84.29 | 85.16 | 83.39 | 83.80 | 569,060 | -0.30(-0.36%) |
Feb 12, 2016 | 81.45 | 84.11 | 84.11 | 84.11 | 858,144 | +4.23(+5.30%) |
Feb 11, 2016 | 76.86 | 80.37 | 76.09 | 79.88 | 787,237 | +0.74(+0.93%) |
Feb 10, 2016 | 75.46 | 79.60 | 74.53 | 79.14 | 814,502 | +4.34(+5.81%) |
Feb 09, 2016 | 73.63 | 75.31 | 70.54 | 74.80 | 1,075,656 | +0.70(+0.94%) |
Feb 08, 2016 | 74.93 | 74.93 | 73.38 | 74.10 | 465,762 | -1.31(-1.73%) |
Feb 05, 2016 | 75.91 | 75.91 | 74.61 | 75.40 | 331,796 | -0.55(-0.73%) |
Feb 04, 2016 | 74.42 | 76.69 | 74.42 | 75.96 | 701,795 | +1.54(+2.07%) |
Feb 03, 2016 | 74.57 | 74.88 | 72.28 | 74.42 | 660,088 | +0.71(+0.97%) |
Feb 02, 2016 | 75.40 | 75.46 | 73.41 | 73.70 | 465,403 | -3.17(-4.13%) |
Feb 01, 2016 | 76.11 | 77.24 | 75.35 | 76.88 | 551,809 | -0.10(-0.13%) |
Jan 29, 2016 | 74.94 | 76.98 | 74.94 | 76.98 | 620,771 | +2.57(+3.45%) |
Jan 28, 2016 | 72.32 | 75.46 | 72.32 | 74.41 | 659,052 | +2.74(+3.83%) |
Jan 27, 2016 | 69.88 | 72.42 | 69.17 | 71.67 | 493,664 | +2.13(+3.06%) |
Jan 26, 2016 | 68.87 | 69.64 | 67.89 | 69.54 | 342,482 | +0.99(+1.44%) |
Jan 25, 2016 | 69.23 | 69.37 | 67.69 | 68.55 | 448,772 | -0.62(-0.90%) |
Jan 22, 2016 | 67.48 | 69.30 | 66.94 | 69.18 | 454,572 | +3.02(+4.57%) |
Jan 21, 2016 | 66.67 | 67.72 | 65.91 | 66.15 | 459,045 | -0.76(-1.13%) |
Jan 20, 2016 | 65.26 | 67.37 | 64.34 | 66.91 | 453,557 | +0.39(+0.59%) |
Jan 19, 2016 | 67.21 | 67.38 | 66.19 | 66.52 | 416,797 | +0.06(+0.09%) |
Jan 15, 2016 | 66.25 | 66.46 | 66.46 | 66.46 | 406,884 | -1.80(-2.64%) |
Jan 14, 2016 | 67.69 | 68.45 | 66.99 | 68.26 | 511,237 | +0.70(+1.03%) |
Jan 13, 2016 | 70.00 | 70.51 | 67.18 | 67.56 | 608,043 | -1.85(-2.66%) |
Jan 12, 2016 | 67.98 | 69.58 | 67.77 | 69.40 | 637,435 | +2.28(+3.39%) |
Jan 11, 2016 | 68.70 | 68.70 | 66.69 | 67.13 | 333,560 | -0.83(-1.22%) |
Jan 08, 2016 | 68.42 | 69.29 | 67.78 | 67.95 | 537,083 | -0.21(-0.31%) |
Jan 07, 2016 | 69.48 | 70.43 | 68.17 | 68.17 | 657,970 | -2.82(-3.97%) |
Jan 06, 2016 | 71.38 | 72.27 | 70.82 | 70.98 | 664,163 | -0.93(-1.29%) |
Jan 05, 2016 | 71.94 | 72.54 | 70.88 | 71.91 | 416,591 | -0.01(-0.01%) |
Jan 04, 2016 | 72.50 | 73.73 | 71.56 | 71.92 | 665,487 | -1.99(-2.69%) |
Dec 31, 2015 | 73.37 | 73.91 | 73.91 | 73.91 | 211,606 | -0.11(-0.14%) |
Dec 30, 2015 | 75.06 | 75.31 | 73.96 | 74.01 | 337,557 | -1.53(-2.03%) |
Dec 29, 2015 | 75.45 | 76.19 | 74.86 | 75.55 | 198,233 | +0.50(+0.67%) |
Dec 28, 2015 | 75.69 | 76.07 | 74.29 | 75.05 | 159,776 | -0.88(-1.16%) |
Dec 24, 2015 | 75.53 | 75.93 | 75.93 | 75.93 | 106,132 | +0.53(+0.71%) |
Dec 23, 2015 | 74.87 | 75.83 | 74.87 | 75.40 | 300,965 | +1.29(+1.74%) |
Dec 22, 2015 | 73.92 | 74.44 | 73.17 | 74.11 | 380,301 | +0.43(+0.59%) |
Dec 21, 2015 | 73.66 | 74.58 | 72.39 | 73.67 | 649,924 | +0.66(+0.90%) |
Dec 18, 2015 | 77.08 | 77.54 | 72.99 | 73.01 | 714,885 | -4.75(-6.10%) |
Dec 17, 2015 | 77.48 | 77.97 | 76.86 | 77.76 | 395,919 | +0.66(+0.86%) |
Dec 16, 2015 | 76.99 | 77.15 | 74.96 | 77.10 | 824,715 | +1.20(+1.58%) |
Dec 15, 2015 | 75.56 | 77.20 | 75.56 | 75.90 | 527,858 | +1.29(+1.73%) |
Dec 14, 2015 | 75.15 | 75.15 | 74.17 | 74.61 | 397,456 | -0.57(-0.76%) |
Dec 11, 2015 | 75.72 | 76.63 | 75.13 | 75.18 | 683,999 | -1.46(-1.90%) |
Dec 10, 2015 | 78.18 | 78.56 | 76.40 | 76.63 | 398,935 | -1.84(-2.34%) |
Dec 09, 2015 | 78.29 | 80.77 | 77.89 | 78.47 | 542,266 | -0.29(-0.37%) |
Dec 08, 2015 | 79.63 | 79.95 | 78.01 | 78.76 | 417,472 | -1.72(-2.13%) |
Dec 07, 2015 | 80.17 | 81.08 | 79.58 | 80.48 | 519,129 | -0.14(-0.17%) |
Dec 04, 2015 | 78.34 | 80.82 | 77.98 | 80.61 | 624,081 | +2.07(+2.64%) |
Dec 03, 2015 | 79.74 | 80.29 | 78.18 | 78.54 | 404,428 | -0.77(-0.98%) |
Dec 02, 2015 | 81.18 | 81.50 | 78.57 | 79.31 | 633,000 | -2.08(-2.56%) |
Dec 01, 2015 | 80.81 | 81.71 | 79.76 | 81.40 | 619,158 | +1.19(+1.49%) |
Nov 30, 2015 | 80.26 | 81.47 | 79.00 | 80.20 | 1,379,340 | -0.40(-0.50%) |
Nov 27, 2015 | 83.02 | 84.19 | 80.02 | 80.61 | 246,417 | -2.39(-2.88%) |
Nov 25, 2015 | 85.22 | 83.00 | 83.00 | 83.00 | 367,776 | -2.51(-2.94%) |
Nov 24, 2015 | 83.39 | 85.59 | 83.39 | 85.51 | 497,617 | +1.24(+1.47%) |
Nov 23, 2015 | 84.78 | 85.31 | 84.15 | 84.27 | 234,479 | -0.68(-0.80%) |
Nov 20, 2015 | 84.85 | 85.09 | 84.15 | 84.95 | 210,347 | +0.58(+0.68%) |
Nov 19, 2015 | 84.84 | 85.20 | 83.57 | 84.37 | 417,953 | -0.61(-0.71%) |
Nov 18, 2015 | 84.50 | 85.08 | 84.06 | 84.98 | 630,399 | +0.65(+0.77%) |
Nov 17, 2015 | 85.83 | 86.07 | 84.19 | 84.33 | 544,067 | -0.80(-0.94%) |
Nov 16, 2015 | 83.23 | 85.34 | 82.75 | 85.13 | 470,216 | +1.88(+2.25%) |
Nov 13, 2015 | 84.24 | 84.67 | 82.94 | 83.26 | 771,568 | -1.41(-1.67%) |
Nov 12, 2015 | 86.64 | 87.92 | 84.60 | 84.67 | 417,247 | -2.66(-3.04%) |
Nov 11, 2015 | 86.06 | 88.05 | 86.06 | 87.33 | 691,879 | +1.63(+1.91%) |
Nov 10, 2015 | 85.06 | 85.81 | 84.00 | 85.69 | 511,144 | +0.58(+0.69%) |
Nov 09, 2015 | 86.39 | 86.51 | 84.77 | 85.11 | 635,142 | -1.46(-1.68%) |
Nov 06, 2015 | 87.48 | 90.36 | 85.72 | 86.57 | 714,124 | +0.17(+0.20%) |
Nov 05, 2015 | 86.81 | 87.23 | 86.12 | 86.39 | 452,747 | -0.17(-0.19%) |
Nov 04, 2015 | 87.02 | 88.25 | 86.27 | 86.56 | 420,100 | -0.84(-0.96%) |
Nov 03, 2015 | 86.47 | 87.95 | 86.20 | 87.40 | 348,319 | +0.50(+0.58%) |
Nov 02, 2015 | 86.01 | 87.18 | 85.43 | 86.90 | 344,916 | +0.95(+1.10%) |
Oct 30, 2015 | 86.10 | 86.45 | 85.17 | 85.95 | 290,134 | -0.48(-0.55%) |
Oct 29, 2015 | 85.99 | 86.99 | 85.99 | 86.43 | 288,026 | -0.24(-0.28%) |
Oct 28, 2015 | 85.93 | 87.00 | 85.65 | 86.67 | 763,716 | +0.48(+0.56%) |
Oct 27, 2015 | 86.45 | 86.82 | 85.42 | 86.20 | 362,872 | -0.97(-1.12%) |
Oct 26, 2015 | 86.61 | 87.93 | 86.48 | 87.17 | 339,051 | +0.45(+0.52%) |
Oct 23, 2015 | 87.80 | 88.47 | 86.46 | 86.72 | 282,073 | -0.22(-0.25%) |
Oct 22, 2015 | 85.69 | 87.99 | 85.69 | 86.94 | 468,379 | +2.15(+2.53%) |
Oct 21, 2015 | 87.13 | 87.61 | 84.69 | 84.79 | 393,771 | -2.54(-2.91%) |
Oct 20, 2015 | 86.42 | 87.45 | 86.26 | 87.33 | 480,383 | +0.65(+0.75%) |
Oct 19, 2015 | 86.33 | 86.92 | 85.85 | 86.68 | 439,603 | -0.19(-0.22%) |
Oct 16, 2015 | 87.43 | 87.43 | 85.96 | 86.87 | 402,013 | -0.24(-0.27%) |
Oct 15, 2015 | 87.29 | 87.80 | 85.66 | 87.11 | 476,006 | +0.14(+0.17%) |
Oct 14, 2015 | 87.50 | 87.96 | 86.73 | 86.96 | 306,896 | -0.46(-0.53%) |
Oct 13, 2015 | 86.07 | 87.57 | 85.88 | 87.43 | 523,682 | +0.58(+0.67%) |
Oct 12, 2015 | 88.72 | 89.40 | 86.41 | 86.84 | 365,232 | -1.88(-2.11%) |
Oct 09, 2015 | 88.28 | 89.00 | 87.66 | 88.72 | 556,207 | +1.09(+1.24%) |
Oct 08, 2015 | 86.56 | 87.81 | 85.63 | 87.63 | 379,787 | +0.41(+0.47%) |
Oct 07, 2015 | 86.08 | 88.22 | 86.08 | 87.22 | 528,736 | +2.12(+2.49%) |
Oct 06, 2015 | 84.93 | 86.57 | 84.84 | 85.10 | 379,741 | +0.38(+0.45%) |
Oct 05, 2015 | 81.60 | 84.88 | 81.24 | 84.72 | 540,334 | +3.74(+4.61%) |
Oct 02, 2015 | 78.92 | 81.08 | 76.22 | 80.99 | 846,372 | +0.71(+0.89%) |
Oct 01, 2015 | 83.54 | 84.18 | 79.83 | 80.27 | 949,693 | -0.50(-0.62%) |
Sep 30, 2015 | 79.77 | 80.99 | 79.72 | 80.77 | 746,715 | +1.89(+2.40%) |
Sep 29, 2015 | 76.57 | 78.96 | 76.28 | 78.88 | 942,046 | +2.41(+3.15%) |
Sep 28, 2015 | 76.72 | 77.91 | 76.03 | 76.47 | 941,602 | -0.84(-1.08%) |
Sep 25, 2015 | 80.64 | 80.88 | 77.01 | 77.31 | 1,053,779 | -1.86(-2.35%) |
Sep 24, 2015 | 78.54 | 79.44 | 77.68 | 79.17 | 479,718 | -0.36(-0.46%) |
Sep 23, 2015 | 80.35 | 80.88 | 78.75 | 79.53 | 705,002 | -0.81(-1.01%) |
Sep 22, 2015 | 81.26 | 81.30 | 79.88 | 80.35 | 456,559 | -2.03(-2.46%) |
Sep 21, 2015 | 82.72 | 83.19 | 81.66 | 82.38 | 470,210 | +0.31(+0.38%) |
Sep 18, 2015 | 81.08 | 82.88 | 80.80 | 82.06 | 871,359 | -0.55(-0.67%) |
Sep 17, 2015 | 83.45 | 84.15 | 82.04 | 82.62 | 722,125 | -0.92(-1.10%) |
Sep 16, 2015 | 83.33 | 83.59 | 82.53 | 83.54 | 910,779 | +0.68(+0.82%) |
Sep 15, 2015 | 84.15 | 84.82 | 82.03 | 82.86 | 653,418 | -1.25(-1.49%) |
Sep 14, 2015 | 83.99 | 84.44 | 83.20 | 84.11 | 234,157 | -0.09(-0.11%) |
Sep 11, 2015 | 82.47 | 84.30 | 81.52 | 84.21 | 869,643 | +2.22(+2.70%) |
Sep 10, 2015 | 81.21 | 82.71 | 81.21 | 81.99 | 445,627 | +0.81(+1.00%) |
Sep 09, 2015 | 83.45 | 84.49 | 81.13 | 81.18 | 551,344 | -1.25(-1.51%) |
Sep 08, 2015 | 83.12 | 84.09 | 81.27 | 82.42 | 413,634 | +0.87(+1.06%) |
Sep 04, 2015 | 81.51 | 81.56 | 81.56 | 81.56 | 269,412 | -0.92(-1.11%) |
Sep 03, 2015 | 82.19 | 84.31 | 82.19 | 82.47 | 309,383 | +0.40(+0.49%) |
Sep 02, 2015 | 82.38 | 82.87 | 81.06 | 82.07 | 501,153 | +0.71(+0.88%) |
Sep 01, 2015 | 81.65 | 82.68 | 80.23 | 81.36 | 463,823 | -2.16(-2.59%) |
Aug 31, 2015 | 84.17 | 85.01 | 83.15 | 83.52 | 726,515 | -1.51(-1.78%) |
Aug 28, 2015 | 83.97 | 85.12 | 83.56 | 85.03 | 600,317 | +0.58(+0.69%) |
Aug 27, 2015 | 80.72 | 85.22 | 79.83 | 84.45 | 962,267 | +4.85(+6.09%) |
Aug 26, 2015 | 79.76 | 79.80 | 77.04 | 79.60 | 1,205,509 | +1.45(+1.86%) |
Aug 25, 2015 | 82.37 | 82.37 | 78.10 | 78.15 | 1,400,876 | -1.76(-2.20%) |
Aug 24, 2015 | 80.39 | 81.18 | 76.87 | 79.91 | 1,120,143 | -3.80(-4.54%) |
Aug 21, 2015 | 85.41 | 85.41 | 83.54 | 83.72 | 502,013 | -2.33(-2.71%) |
Aug 20, 2015 | 86.86 | 87.17 | 86.01 | 86.05 | 449,604 | -1.66(-1.90%) |
Aug 19, 2015 | 87.28 | 87.91 | 85.91 | 87.71 | 698,611 | +0.01(+0.01%) |
Aug 18, 2015 | 87.26 | 88.03 | 86.50 | 87.71 | 461,268 | +0.45(+0.51%) |
Aug 17, 2015 | 87.92 | 88.66 | 86.91 | 87.26 | 910,856 | -1.22(-1.38%) |
Aug 14, 2015 | 92.65 | 93.39 | 85.68 | 88.48 | 2,359,902 | -5.29(-5.64%) |
Aug 13, 2015 | 94.36 | 94.76 | 93.46 | 93.77 | 377,488 | -0.77(-0.81%) |
Aug 12, 2015 | 96.28 | 96.28 | 93.79 | 94.53 | 633,415 | -2.57(-2.65%) |
Aug 11, 2015 | 99.25 | 100.25 | 96.68 | 97.11 | 591,637 | -2.98(-2.97%) |
Aug 10, 2015 | 99.16 | 100.64 | 98.85 | 100.08 | 402,163 | +1.44(+1.46%) |
Aug 07, 2015 | 99.43 | 100.20 | 98.43 | 98.64 | 220,890 | -0.87(-0.88%) |
Aug 06, 2015 | 99.26 | 99.95 | 99.00 | 99.52 | 262,204 | -0.19(-0.19%) |
Aug 05, 2015 | 100.82 | 101.92 | 99.60 | 99.71 | 293,541 | -0.34(-0.34%) |
Aug 04, 2015 | 99.90 | 101.27 | 99.57 | 100.05 | 246,166 | +0.24(+0.24%) |
Aug 03, 2015 | 99.97 | 100.84 | 99.44 | 99.81 | 239,317 | -0.36(-0.36%) |
Jul 31, 2015 | 100.28 | 100.45 | 99.27 | 100.17 | 296,027 | +0.43(+0.43%) |
Jul 30, 2015 | 98.92 | 100.05 | 98.12 | 99.74 | 251,864 | +0.89(+0.90%) |
Jul 29, 2015 | 99.50 | 99.80 | 98.77 | 98.85 | 434,898 | -0.30(-0.31%) |
Jul 28, 2015 | 99.64 | 100.31 | 98.19 | 99.16 | 353,167 | +0.30(+0.30%) |
Jul 27, 2015 | 99.81 | 100.42 | 98.73 | 98.86 | 385,733 | -1.22(-1.22%) |
Jul 24, 2015 | 100.76 | 101.33 | 99.83 | 100.08 | 313,735 | -1.25(-1.24%) |
Jul 23, 2015 | 102.67 | 103.06 | 101.29 | 101.34 | 270,532 | -1.26(-1.23%) |
Jul 22, 2015 | 103.28 | 103.92 | 102.27 | 102.60 | 256,634 | -0.91(-0.88%) |
Jul 21, 2015 | 104.04 | 105.23 | 103.32 | 103.51 | 283,977 | -0.56(-0.54%) |
Jul 20, 2015 | 103.92 | 104.92 | 103.37 | 104.07 | 226,530 | +0.03(+0.03%) |
Jul 17, 2015 | 105.51 | 105.51 | 103.28 | 104.04 | 213,778 | -1.34(-1.27%) |
Jul 16, 2015 | 106.61 | 107.16 | 105.09 | 105.38 | 203,972 | -0.15(-0.14%) |
Jul 15, 2015 | 106.40 | 107.37 | 105.39 | 105.53 | 219,042 | -1.09(-1.02%) |
Jul 14, 2015 | 107.22 | 107.35 | 105.76 | 106.62 | 228,683 | -1.06(-0.99%) |
Jul 13, 2015 | 106.81 | 107.98 | 105.74 | 107.68 | 330,249 | +1.69(+1.60%) |
Jul 10, 2015 | 104.80 | 106.15 | 103.78 | 105.99 | 272,761 | +1.81(+1.73%) |
Jul 09, 2015 | 103.59 | 104.95 | 103.44 | 104.18 | 271,200 | +1.02(+0.99%) |
Jul 08, 2015 | 104.00 | 104.24 | 103.04 | 103.16 | 209,807 | -1.35(-1.29%) |
Jul 07, 2015 | 104.39 | 104.81 | 102.85 | 104.51 | 212,629 | -0.17(-0.17%) |
Jul 06, 2015 | 104.51 | 105.70 | 103.85 | 104.69 | 244,588 | -1.21(-1.14%) |
Jul 02, 2015 | 105.99 | 105.89 | 105.89 | 105.89 | 214,239 | -0.53(-0.50%) |
Jul 01, 2015 | 106.21 | 107.59 | 105.68 | 106.43 | 310,248 | +0.93(+0.88%) |
Jun 30, 2015 | 106.43 | 107.43 | 105.29 | 105.50 | 407,318 | -0.54(-0.51%) |
Jun 29, 2015 | 108.02 | 108.21 | 105.70 | 106.04 | 285,793 | -3.18(-2.91%) |
Jun 26, 2015 | 108.29 | 109.36 | 107.65 | 109.22 | 476,971 | +1.35(+1.25%) |
Jun 25, 2015 | 108.07 | 109.10 | 107.33 | 107.87 | 660,985 | -0.24(-0.22%) |
Jun 24, 2015 | 106.85 | 108.53 | 106.85 | 108.11 | 667,235 | +0.96(+0.89%) |
Jun 23, 2015 | 106.58 | 107.60 | 106.22 | 107.16 | 399,493 | +0.80(+0.75%) |
Jun 22, 2015 | 105.29 | 106.67 | 104.86 | 106.36 | 310,639 | +1.72(+1.64%) |
Jun 19, 2015 | 104.36 | 104.80 | 103.74 | 104.64 | 393,820 | -0.33(-0.31%) |
Jun 18, 2015 | 104.16 | 105.30 | 103.37 | 104.97 | 345,239 | +1.12(+1.07%) |
Jun 17, 2015 | 104.28 | 104.49 | 102.91 | 103.85 | 686,927 | +0.17(+0.17%) |
Jun 16, 2015 | 104.04 | 104.06 | 103.28 | 103.68 | 521,257 | -0.05(-0.04%) |
Jun 15, 2015 | 104.04 | 104.89 | 103.18 | 103.72 | 390,701 | -1.22(-1.17%) |
Jun 12, 2015 | 104.04 | 105.19 | 103.30 | 104.95 | 503,068 | +0.27(+0.26%) |
Jun 11, 2015 | 105.01 | 105.67 | 104.04 | 104.67 | 581,199 | -0.61(-0.58%) |
Jun 10, 2015 | 106.36 | 106.84 | 105.17 | 105.28 | 371,808 | -0.36(-0.34%) |
Jun 09, 2015 | 106.59 | 107.04 | 105.51 | 105.64 | 339,344 | -0.95(-0.89%) |
Jun 08, 2015 | 106.63 | 108.07 | 106.63 | 106.59 | 336,459 | +0.07(+0.06%) |
Jun 05, 2015 | 106.62 | 107.25 | 106.32 | 106.52 | 224,546 | -0.33(-0.31%) |
Jun 04, 2015 | 107.52 | 107.72 | 106.36 | 106.85 | 262,781 | -1.52(-1.40%) |
Jun 03, 2015 | 109.37 | 109.21 | 108.09 | 108.37 | 242,877 | -0.84(-0.76%) |
Jun 02, 2015 | 107.94 | 109.95 | 107.94 | 109.21 | 412,098 | +1.61(+1.50%) |