Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 91.73 | 91.76 | 89.88 | 90.20 | 856,798 | -1.08(-1.18%) |
May 27, 2016 | 90.22 | 91.28 | 91.28 | 91.28 | 890,000 | +0.66(+0.73%) |
May 26, 2016 | 91.00 | 92.05 | 90.48 | 90.62 | 1,041,064 | -0.01(-0.01%) |
May 25, 2016 | 89.19 | 91.01 | 89.09 | 90.63 | 2,556,327 | +1.98(+2.23%) |
May 24, 2016 | 88.95 | 89.70 | 88.50 | 88.65 | 802,944 | -0.79(-0.88%) |
May 23, 2016 | 88.35 | 90.24 | 87.86 | 89.44 | 1,300,601 | +1.57(+1.79%) |
May 20, 2016 | 88.10 | 88.92 | 87.67 | 87.87 | 712,203 | +0.17(+0.19%) |
May 19, 2016 | 87.33 | 88.45 | 86.84 | 87.70 | 814,167 | -0.54(-0.61%) |
May 18, 2016 | 89.68 | 90.40 | 87.58 | 88.24 | 935,092 | -1.74(-1.93%) |
May 17, 2016 | 89.02 | 90.76 | 89.02 | 89.98 | 1,400,990 | +0.46(+0.51%) |
May 16, 2016 | 86.68 | 89.89 | 86.68 | 89.52 | 794,425 | +3.03(+3.50%) |
May 13, 2016 | 87.16 | 87.88 | 86.36 | 86.49 | 749,506 | -0.94(-1.08%) |
May 12, 2016 | 88.57 | 89.36 | 87.05 | 87.43 | 1,230,589 | +0.83(+0.96%) |
May 11, 2016 | 87.69 | 87.75 | 86.56 | 86.60 | 544,999 | -1.11(-1.27%) |
May 10, 2016 | 84.63 | 88.12 | 84.25 | 87.71 | 1,188,275 | +3.11(+3.68%) |
May 09, 2016 | 84.07 | 84.98 | 83.49 | 84.60 | 852,941 | +0.20(+0.24%) |
May 06, 2016 | 83.50 | 84.68 | 83.15 | 84.40 | 846,046 | +0.62(+0.74%) |
May 05, 2016 | 86.78 | 87.12 | 83.58 | 83.78 | 1,392,643 | -2.38(-2.76%) |
May 04, 2016 | 83.75 | 86.95 | 83.56 | 86.16 | 1,379,725 | +1.86(+2.21%) |
May 03, 2016 | 85.45 | 86.14 | 84.30 | 84.30 | 1,988,822 | -1.70(-1.98%) |
May 02, 2016 | 86.36 | 86.49 | 85.45 | 86.00 | 1,010,384 | -0.12(-0.14%) |
Apr 29, 2016 | 86.76 | 87.11 | 85.76 | 86.12 | 1,140,276 | -0.88(-1.01%) |
Apr 28, 2016 | 85.83 | 87.16 | 84.70 | 87.00 | 1,300,495 | +0.80(+0.93%) |
Apr 27, 2016 | 85.88 | 86.59 | 85.53 | 86.20 | 788,914 | +0.40(+0.47%) |
Apr 26, 2016 | 86.43 | 86.89 | 85.76 | 85.80 | 647,510 | -0.60(-0.69%) |
Apr 25, 2016 | 86.00 | 87.13 | 85.60 | 86.40 | 721,337 | +0.32(+0.37%) |
Apr 22, 2016 | 86.44 | 87.09 | 85.61 | 86.08 | 853,461 | +0.05(+0.06%) |
Apr 21, 2016 | 86.75 | 88.29 | 85.91 | 86.03 | 934,890 | -0.96(-1.10%) |
Apr 20, 2016 | 87.43 | 88.05 | 86.65 | 86.99 | 1,198,641 | -0.05(-0.06%) |
Apr 19, 2016 | 84.29 | 87.06 | 84.20 | 87.04 | 1,635,289 | +3.16(+3.77%) |
Apr 18, 2016 | 83.31 | 84.24 | 83.01 | 83.88 | 630,204 | +0.21(+0.25%) |
Apr 15, 2016 | 83.12 | 83.90 | 81.17 | 83.67 | 1,386,478 | +0.45(+0.54%) |
Apr 14, 2016 | 87.71 | 87.76 | 82.87 | 83.22 | 1,498,255 | -4.93(-5.59%) |
Apr 13, 2016 | 89.48 | 90.00 | 87.89 | 88.15 | 1,388,714 | -1.13(-1.27%) |
Apr 12, 2016 | 88.23 | 89.36 | 87.66 | 89.28 | 1,025,888 | +1.38(+1.57%) |
Apr 11, 2016 | 87.72 | 88.38 | 86.95 | 87.90 | 937,254 | +0.29(+0.33%) |
Apr 08, 2016 | 87.43 | 88.37 | 87.21 | 87.61 | 1,045,496 | +1.37(+1.59%) |
Apr 07, 2016 | 86.19 | 86.30 | 85.27 | 86.24 | 694,427 | -0.27(-0.31%) |
Apr 06, 2016 | 85.68 | 86.61 | 84.56 | 86.51 | 667,762 | +0.81(+0.95%) |
Apr 05, 2016 | 86.38 | 87.01 | 85.66 | 85.70 | 607,628 | -1.29(-1.48%) |
Apr 04, 2016 | 88.39 | 88.47 | 86.62 | 86.99 | 568,552 | -1.47(-1.66%) |
Apr 01, 2016 | 87.49 | 88.72 | 86.65 | 88.46 | 594,715 | +0.17(+0.19%) |
Mar 31, 2016 | 90.19 | 90.67 | 87.92 | 88.29 | 857,784 | -2.07(-2.29%) |
Mar 30, 2016 | 89.58 | 90.46 | 89.31 | 90.36 | 815,987 | +1.29(+1.45%) |
Mar 29, 2016 | 88.86 | 89.47 | 87.72 | 89.07 | 533,406 | -0.84(-0.93%) |
Mar 28, 2016 | 89.59 | 90.00 | 88.72 | 89.91 | 626,034 | +0.36(+0.40%) |
Mar 24, 2016 | 90.10 | 89.55 | 89.55 | 89.55 | 830,600 | -1.31(-1.44%) |
Mar 23, 2016 | 90.89 | 91.31 | 89.89 | 90.86 | 1,065,741 | -0.18(-0.20%) |
Mar 22, 2016 | 91.55 | 92.00 | 90.72 | 91.04 | 861,059 | -1.17(-1.27%) |
Mar 21, 2016 | 91.92 | 92.94 | 91.49 | 92.21 | 835,258 | +0.19(+0.21%) |
Mar 18, 2016 | 91.34 | 92.26 | 91.34 | 92.02 | 1,098,306 | +0.54(+0.59%) |
Mar 17, 2016 | 90.43 | 91.69 | 90.23 | 91.48 | 1,015,264 | +1.49(+1.66%) |
Mar 16, 2016 | 89.10 | 91.00 | 89.10 | 89.99 | 925,127 | +0.74(+0.83%) |
Mar 15, 2016 | 89.68 | 89.75 | 88.59 | 89.25 | 1,003,176 | -0.68(-0.76%) |
Mar 14, 2016 | 88.83 | 90.60 | 88.83 | 89.93 | 1,007,504 | +0.74(+0.83%) |
Mar 11, 2016 | 88.57 | 89.51 | 88.21 | 89.19 | 1,198,283 | +1.47(+1.68%) |
Mar 10, 2016 | 88.45 | 88.47 | 86.37 | 87.72 | 1,045,232 | -0.47(-0.53%) |
Mar 09, 2016 | 87.79 | 88.78 | 87.53 | 88.19 | 870,915 | +0.84(+0.96%) |
Mar 08, 2016 | 87.53 | 88.25 | 87.07 | 87.35 | 831,042 | -0.61(-0.69%) |
Mar 07, 2016 | 86.10 | 88.49 | 85.91 | 87.96 | 1,232,364 | +1.72(+1.99%) |
Mar 04, 2016 | 88.03 | 88.35 | 86.00 | 86.24 | 1,390,665 | -1.93(-2.19%) |
Mar 03, 2016 | 87.50 | 88.34 | 87.06 | 88.17 | 944,014 | +0.83(+0.95%) |
Mar 02, 2016 | 87.19 | 87.63 | 86.30 | 87.34 | 997,964 | -0.66(-0.75%) |
Mar 01, 2016 | 87.51 | 88.24 | 86.35 | 88.00 | 1,238,062 | +2.07(+2.41%) |
Feb 29, 2016 | 86.65 | 86.65 | 85.57 | 85.93 | 936,775 | -0.56(-0.65%) |
Feb 26, 2016 | 85.07 | 87.30 | 84.83 | 86.49 | 731,545 | +2.12(+2.51%) |
Feb 25, 2016 | 83.07 | 84.55 | 82.55 | 84.37 | 1,284,346 | +2.14(+2.60%) |
Feb 24, 2016 | 81.10 | 82.51 | 80.45 | 82.23 | 918,348 | +0.23(+0.28%) |
Feb 23, 2016 | 82.03 | 82.32 | 80.69 | 82.00 | 815,142 | -0.66(-0.80%) |
Feb 22, 2016 | 82.73 | 83.83 | 82.44 | 82.66 | 1,091,435 | +0.66(+0.80%) |
Feb 19, 2016 | 83.77 | 83.98 | 81.93 | 82.00 | 1,113,989 | -2.45(-2.90%) |
Feb 18, 2016 | 85.29 | 85.35 | 83.87 | 84.45 | 1,318,614 | -0.08(-0.09%) |
Feb 17, 2016 | 83.50 | 85.94 | 83.49 | 84.53 | 2,060,897 | +1.51(+1.82%) |
Feb 16, 2016 | 83.62 | 83.69 | 81.32 | 83.02 | 1,170,578 | +0.49(+0.59%) |
Feb 12, 2016 | 82.32 | 82.53 | 82.53 | 82.53 | 1,772,400 | +0.61(+0.74%) |
Feb 11, 2016 | 80.62 | 82.55 | 80.42 | 81.92 | 1,155,332 | -0.19(-0.23%) |
Feb 10, 2016 | 83.97 | 84.29 | 81.70 | 82.11 | 1,372,268 | -1.58(-1.89%) |
Feb 09, 2016 | 82.50 | 84.95 | 79.96 | 83.69 | 1,580,334 | -0.32(-0.38%) |
Feb 08, 2016 | 84.88 | 85.85 | 83.72 | 84.01 | 1,221,943 | -2.15(-2.50%) |
Feb 05, 2016 | 86.88 | 87.15 | 85.21 | 86.16 | 873,208 | -1.16(-1.33%) |
Feb 04, 2016 | 86.73 | 87.87 | 85.70 | 87.32 | 1,172,227 | +1.26(+1.46%) |
Feb 03, 2016 | 84.61 | 86.28 | 82.81 | 86.06 | 792,675 | +2.72(+3.26%) |
Feb 02, 2016 | 84.52 | 84.76 | 82.79 | 83.34 | 844,107 | -2.19(-2.56%) |
Feb 01, 2016 | 87.24 | 87.37 | 84.67 | 85.53 | 1,513,908 | -1.34(-1.54%) |
Jan 29, 2016 | 86.99 | 87.57 | 85.12 | 86.87 | 858,577 | -0.09(-0.10%) |
Jan 28, 2016 | 85.46 | 87.14 | 84.64 | 86.96 | 703,389 | +1.57(+1.84%) |
Jan 27, 2016 | 85.40 | 86.74 | 84.09 | 85.39 | 551,041 | -0.50(-0.58%) |
Jan 26, 2016 | 85.58 | 86.57 | 84.98 | 85.89 | 814,126 | +1.12(+1.32%) |
Jan 25, 2016 | 87.31 | 87.41 | 84.69 | 84.77 | 1,493,016 | -3.03(-3.45%) |
Jan 22, 2016 | 88.54 | 88.96 | 87.25 | 87.80 | 908,335 | +1.33(+1.54%) |
Jan 21, 2016 | 86.78 | 87.23 | 85.17 | 86.47 | 1,029,939 | +0.03(+0.03%) |
Jan 20, 2016 | 84.33 | 87.38 | 83.74 | 86.44 | 2,258,716 | +0.80(+0.93%) |
Jan 19, 2016 | 84.73 | 86.71 | 84.49 | 85.64 | 2,022,349 | +0.33(+0.39%) |
Jan 15, 2016 | 83.94 | 85.31 | 85.31 | 85.31 | 1,490,500 | -0.87(-1.01%) |
Jan 14, 2016 | 83.37 | 86.66 | 82.53 | 86.18 | 974,813 | +2.83(+3.40%) |
Jan 13, 2016 | 84.38 | 84.54 | 83.20 | 83.35 | 832,445 | -0.37(-0.44%) |
Jan 12, 2016 | 82.42 | 84.01 | 82.03 | 83.72 | 856,999 | +1.82(+2.22%) |
Jan 11, 2016 | 83.44 | 83.79 | 81.06 | 81.90 | 921,571 | -0.84(-1.02%) |
Jan 08, 2016 | 83.80 | 84.25 | 82.54 | 82.74 | 534,428 | -0.99(-1.18%) |
Jan 07, 2016 | 84.15 | 85.88 | 83.67 | 83.73 | 931,120 | -1.92(-2.24%) |
Jan 06, 2016 | 86.83 | 88.37 | 85.14 | 85.65 | 1,344,200 | -2.61(-2.96%) |
Jan 05, 2016 | 89.28 | 90.00 | 87.28 | 88.26 | 559,658 | -0.69(-0.78%) |
Jan 04, 2016 | 88.10 | 89.03 | 86.63 | 88.95 | 595,687 | -0.39(-0.44%) |
Dec 31, 2015 | 89.88 | 89.34 | 89.34 | 89.34 | 489,100 | -0.88(-0.98%) |
Dec 30, 2015 | 91.15 | 91.83 | 90.02 | 90.22 | 400,445 | -1.24(-1.36%) |
Dec 29, 2015 | 91.42 | 92.15 | 90.46 | 91.46 | 388,038 | -0.05(-0.05%) |
Dec 28, 2015 | 91.93 | 92.72 | 91.06 | 91.51 | 273,805 | -1.04(-1.12%) |
Dec 24, 2015 | 93.06 | 92.55 | 92.55 | 92.55 | 218,400 | -0.50(-0.54%) |
Dec 23, 2015 | 91.57 | 93.10 | 90.84 | 93.05 | 480,706 | +2.20(+2.42%) |
Dec 22, 2015 | 89.19 | 91.62 | 89.15 | 90.85 | 533,296 | +1.56(+1.75%) |
Dec 21, 2015 | 92.55 | 92.96 | 88.78 | 89.29 | 839,305 | -2.78(-3.02%) |
Dec 18, 2015 | 91.86 | 93.14 | 91.55 | 92.07 | 790,014 | -0.14(-0.15%) |
Dec 17, 2015 | 94.43 | 94.72 | 92.03 | 92.21 | 494,515 | -2.15(-2.28%) |
Dec 16, 2015 | 93.79 | 94.67 | 92.06 | 94.36 | 524,210 | +0.92(+0.98%) |
Dec 15, 2015 | 93.24 | 94.97 | 92.56 | 93.44 | 482,590 | +0.43(+0.46%) |
Dec 14, 2015 | 93.88 | 94.31 | 92.63 | 93.01 | 858,308 | -1.00(-1.06%) |
Dec 11, 2015 | 94.41 | 96.13 | 93.94 | 94.01 | 576,208 | -2.08(-2.16%) |
Dec 10, 2015 | 96.30 | 97.92 | 95.79 | 96.09 | 609,889 | -0.28(-0.29%) |
Dec 09, 2015 | 96.23 | 97.38 | 95.35 | 96.37 | 525,205 | +0.36(+0.37%) |
Dec 08, 2015 | 96.48 | 97.43 | 95.53 | 96.01 | 373,524 | -1.77(-1.81%) |
Dec 07, 2015 | 97.87 | 97.92 | 96.16 | 97.78 | 510,628 | -1.14(-1.15%) |
Dec 04, 2015 | 97.56 | 99.10 | 96.81 | 98.92 | 726,106 | +1.12(+1.15%) |
Dec 03, 2015 | 98.87 | 99.49 | 97.10 | 97.80 | 643,538 | -0.64(-0.65%) |
Dec 02, 2015 | 98.90 | 99.55 | 98.19 | 98.44 | 999,055 | -0.44(-0.44%) |
Dec 01, 2015 | 98.72 | 99.60 | 98.46 | 98.88 | 732,284 | +0.15(+0.15%) |
Nov 30, 2015 | 96.62 | 99.14 | 96.34 | 98.73 | 495,032 | +1.67(+1.72%) |
Nov 27, 2015 | 97.37 | 97.45 | 96.43 | 97.06 | 173,489 | -0.06(-0.06%) |
Nov 25, 2015 | 97.20 | 97.12 | 97.12 | 97.12 | 427,900 | -0.38(-0.39%) |
Nov 24, 2015 | 95.84 | 98.06 | 95.34 | 97.50 | 625,095 | +1.45(+1.51%) |
Nov 23, 2015 | 94.66 | 97.20 | 94.60 | 96.05 | 728,032 | +0.95(+1.00%) |
Nov 20, 2015 | 94.92 | 95.57 | 93.97 | 95.10 | 733,959 | +0.18(+0.19%) |
Nov 19, 2015 | 94.49 | 95.83 | 94.42 | 94.92 | 384,517 | +0.32(+0.34%) |
Nov 18, 2015 | 94.39 | 95.51 | 93.95 | 94.60 | 476,611 | +0.18(+0.19%) |
Nov 17, 2015 | 95.43 | 95.81 | 93.65 | 94.42 | 428,023 | -0.60(-0.63%) |
Nov 16, 2015 | 94.25 | 95.39 | 93.85 | 95.02 | 403,792 | +0.53(+0.56%) |
Nov 13, 2015 | 93.96 | 94.86 | 92.66 | 94.49 | 672,946 | +0.46(+0.49%) |
Nov 12, 2015 | 93.85 | 94.83 | 93.08 | 94.03 | 617,520 | -1.01(-1.06%) |
Nov 11, 2015 | 96.05 | 96.05 | 94.12 | 95.04 | 330,131 | -0.64(-0.67%) |
Nov 10, 2015 | 97.69 | 97.93 | 95.20 | 95.68 | 523,311 | -2.13(-2.18%) |
Nov 09, 2015 | 96.41 | 98.25 | 96.41 | 97.81 | 552,299 | +0.93(+0.96%) |
Nov 06, 2015 | 95.69 | 97.11 | 94.25 | 96.88 | 834,782 | +0.59(+0.61%) |
Nov 05, 2015 | 96.60 | 99.99 | 95.08 | 96.29 | 1,286,921 | +0.87(+0.91%) |
Nov 04, 2015 | 96.43 | 97.21 | 95.06 | 95.42 | 653,949 | -0.92(-0.95%) |
Nov 03, 2015 | 93.85 | 96.98 | 93.56 | 96.34 | 646,387 | +2.11(+2.24%) |
Nov 02, 2015 | 92.87 | 94.36 | 92.82 | 94.23 | 539,094 | +1.16(+1.25%) |
Oct 30, 2015 | 94.72 | 95.00 | 92.79 | 93.07 | 789,570 | -1.68(-1.77%) |
Oct 29, 2015 | 93.95 | 95.09 | 93.40 | 94.75 | 1,370,690 | +0.03(+0.03%) |
Oct 28, 2015 | 93.47 | 96.27 | 93.46 | 94.72 | 470,559 | +1.28(+1.37%) |
Oct 27, 2015 | 94.71 | 94.84 | 92.80 | 93.44 | 790,236 | -2.01(-2.11%) |
Oct 26, 2015 | 96.46 | 97.21 | 95.42 | 95.45 | 376,454 | -0.72(-0.75%) |
Oct 23, 2015 | 95.41 | 96.95 | 95.24 | 96.17 | 519,674 | +1.30(+1.37%) |
Oct 22, 2015 | 93.12 | 95.11 | 91.93 | 94.87 | 694,244 | +2.04(+2.20%) |
Oct 21, 2015 | 94.41 | 95.03 | 92.24 | 92.83 | 738,817 | -1.72(-1.82%) |
Oct 20, 2015 | 94.88 | 96.17 | 94.16 | 94.55 | 495,606 | -0.34(-0.36%) |
Oct 19, 2015 | 94.72 | 95.08 | 93.77 | 94.89 | 349,529 | -0.33(-0.35%) |
Oct 16, 2015 | 96.65 | 96.73 | 95.00 | 95.22 | 552,220 | -1.65(-1.70%) |
Oct 15, 2015 | 97.53 | 98.05 | 96.41 | 96.87 | 512,056 | -0.37(-0.38%) |
Oct 14, 2015 | 95.11 | 97.64 | 94.90 | 97.24 | 697,829 | +2.18(+2.29%) |
Oct 13, 2015 | 95.05 | 96.38 | 93.63 | 95.06 | 521,644 | -0.31(-0.33%) |
Oct 12, 2015 | 95.90 | 97.55 | 95.00 | 95.37 | 365,298 | -0.33(-0.34%) |
Oct 09, 2015 | 95.80 | 97.26 | 95.44 | 95.70 | 580,907 | +0.17(+0.18%) |
Oct 08, 2015 | 94.77 | 96.36 | 94.77 | 95.53 | 1,321,858 | +0.51(+0.54%) |
Oct 07, 2015 | 93.40 | 96.44 | 93.20 | 95.02 | 630,419 | +1.84(+1.97%) |
Oct 06, 2015 | 91.86 | 93.51 | 91.56 | 93.18 | 727,805 | +1.36(+1.48%) |
Oct 05, 2015 | 91.05 | 93.05 | 91.04 | 91.82 | 699,145 | +1.89(+2.10%) |
Oct 02, 2015 | 87.07 | 89.93 | 86.84 | 89.93 | 688,981 | +1.97(+2.24%) |
Oct 01, 2015 | 90.19 | 90.30 | 87.20 | 87.96 | 1,344,340 | -1.54(-1.72%) |
Sep 30, 2015 | 89.11 | 89.92 | 87.87 | 89.50 | 785,331 | +1.30(+1.47%) |
Sep 29, 2015 | 87.36 | 88.99 | 87.33 | 88.20 | 1,137,605 | +0.82(+0.94%) |
Sep 28, 2015 | 89.77 | 89.91 | 86.60 | 87.38 | 1,262,146 | -4.07(-4.45%) |
Sep 25, 2015 | 93.27 | 93.27 | 91.20 | 91.45 | 961,141 | -0.94(-1.02%) |
Sep 24, 2015 | 91.73 | 93.25 | 89.31 | 92.39 | 1,459,138 | -0.01(-0.01%) |
Sep 23, 2015 | 95.53 | 95.53 | 92.16 | 92.40 | 1,253,283 | -2.79(-2.93%) |
Sep 22, 2015 | 97.15 | 97.15 | 92.02 | 95.19 | 2,294,789 | -3.42(-3.47%) |
Sep 21, 2015 | 99.96 | 100.00 | 97.27 | 98.61 | 892,206 | -1.30(-1.30%) |
Sep 18, 2015 | 101.37 | 101.65 | 99.57 | 99.91 | 724,681 | -2.36(-2.31%) |
Sep 17, 2015 | 104.70 | 104.70 | 102.12 | 102.27 | 740,123 | -2.64(-2.52%) |
Sep 16, 2015 | 103.51 | 105.60 | 103.45 | 104.91 | 673,353 | +1.72(+1.67%) |
Sep 15, 2015 | 101.62 | 103.55 | 101.37 | 103.19 | 568,359 | +1.62(+1.59%) |
Sep 14, 2015 | 102.77 | 103.50 | 101.41 | 101.57 | 592,938 | -1.06(-1.03%) |
Sep 11, 2015 | 102.74 | 103.46 | 101.39 | 102.63 | 534,354 | -0.67(-0.65%) |
Sep 10, 2015 | 102.17 | 104.01 | 102.17 | 103.30 | 474,069 | +0.79(+0.77%) |
Sep 09, 2015 | 103.03 | 103.85 | 101.94 | 102.51 | 493,737 | +0.31(+0.30%) |
Sep 08, 2015 | 100.75 | 102.32 | 100.71 | 102.20 | 642,845 | +2.94(+2.96%) |
Sep 04, 2015 | 100.29 | 99.26 | 99.26 | 99.26 | 500,200 | -1.87(-1.85%) |
Sep 03, 2015 | 100.74 | 101.74 | 100.03 | 101.13 | 524,773 | +0.61(+0.61%) |
Sep 02, 2015 | 101.03 | 101.22 | 98.33 | 100.52 | 658,869 | +0.47(+0.47%) |
Sep 01, 2015 | 100.92 | 103.39 | 99.41 | 100.05 | 855,406 | -3.82(-3.68%) |
Aug 31, 2015 | 102.33 | 104.26 | 101.61 | 103.87 | 736,291 | +0.86(+0.83%) |
Aug 28, 2015 | 101.93 | 103.26 | 101.35 | 103.01 | 698,124 | +0.16(+0.16%) |
Aug 27, 2015 | 99.61 | 103.49 | 99.51 | 102.85 | 798,658 | +3.85(+3.89%) |
Aug 26, 2015 | 97.78 | 99.06 | 96.30 | 99.00 | 1,302,513 | +3.42(+3.58%) |
Aug 25, 2015 | 97.48 | 98.05 | 95.36 | 95.58 | 1,064,495 | +0.65(+0.68%) |
Aug 24, 2015 | 94.36 | 98.12 | 92.84 | 94.93 | 1,543,284 | -2.55(-2.62%) |
Aug 21, 2015 | 101.30 | 101.36 | 97.17 | 97.48 | 981,536 | -4.77(-4.67%) |
Aug 20, 2015 | 104.37 | 105.48 | 102.20 | 102.25 | 524,343 | -2.84(-2.70%) |
Aug 19, 2015 | 106.15 | 106.53 | 104.65 | 105.09 | 776,585 | -1.27(-1.19%) |
Aug 18, 2015 | 105.65 | 106.76 | 104.90 | 106.36 | 905,655 | +0.44(+0.42%) |
Aug 17, 2015 | 104.70 | 106.49 | 104.31 | 105.92 | 810,103 | +1.26(+1.20%) |
Aug 14, 2015 | 103.10 | 104.82 | 102.54 | 104.66 | 677,206 | +1.90(+1.85%) |
Aug 13, 2015 | 101.44 | 102.78 | 100.70 | 102.76 | 980,177 | +1.08(+1.06%) |
Aug 12, 2015 | 102.91 | 102.91 | 100.99 | 101.68 | 637,155 | -1.64(-1.59%) |
Aug 11, 2015 | 103.08 | 103.39 | 100.98 | 103.32 | 953,173 | -0.48(-0.46%) |
Aug 10, 2015 | 101.10 | 103.90 | 100.54 | 103.80 | 688,212 | +3.02(+3.00%) |
Aug 07, 2015 | 99.73 | 100.96 | 99.38 | 100.78 | 801,682 | +0.95(+0.95%) |
Aug 06, 2015 | 102.02 | 103.44 | 99.02 | 99.83 | 1,181,699 | -2.28(-2.23%) |
Aug 05, 2015 | 102.58 | 102.80 | 101.76 | 102.11 | 686,621 | +0.25(+0.25%) |
Aug 04, 2015 | 101.18 | 102.46 | 100.63 | 101.86 | 683,999 | +0.89(+0.88%) |
Aug 03, 2015 | 102.22 | 102.25 | 100.68 | 100.97 | 486,023 | -1.29(-1.26%) |
Jul 31, 2015 | 101.20 | 102.74 | 101.19 | 102.26 | 797,830 | +1.50(+1.49%) |
Jul 30, 2015 | 98.76 | 100.79 | 98.16 | 100.76 | 698,713 | +1.80(+1.82%) |
Jul 29, 2015 | 99.06 | 99.30 | 97.90 | 98.96 | 1,183,256 | +0.14(+0.14%) |
Jul 28, 2015 | 99.56 | 99.89 | 97.06 | 98.82 | 1,249,412 | -0.40(-0.40%) |
Jul 27, 2015 | 100.69 | 101.59 | 98.88 | 99.22 | 615,831 | -1.96(-1.94%) |
Jul 24, 2015 | 101.87 | 101.87 | 100.27 | 101.18 | 481,064 | -1.05(-1.03%) |
Jul 23, 2015 | 103.16 | 103.25 | 100.51 | 102.23 | 626,270 | -0.47(-0.46%) |
Jul 22, 2015 | 104.51 | 104.72 | 101.88 | 102.70 | 641,446 | -2.28(-2.17%) |
Jul 21, 2015 | 103.67 | 105.13 | 103.67 | 104.98 | 712,244 | +1.33(+1.28%) |
Jul 20, 2015 | 105.99 | 106.17 | 102.64 | 103.65 | 664,987 | -2.52(-2.37%) |
Jul 17, 2015 | 105.16 | 107.75 | 104.57 | 106.17 | 1,115,135 | +0.91(+0.86%) |
Jul 16, 2015 | 106.08 | 106.12 | 104.69 | 105.26 | 322,272 | +0.12(+0.11%) |
Jul 15, 2015 | 105.51 | 106.20 | 104.41 | 105.14 | 376,077 | -0.57(-0.54%) |
Jul 14, 2015 | 104.93 | 106.00 | 103.75 | 105.71 | 371,089 | +0.83(+0.79%) |
Jul 13, 2015 | 104.02 | 105.86 | 103.50 | 104.88 | 431,047 | +1.66(+1.61%) |
Jul 10, 2015 | 102.42 | 103.34 | 102.02 | 103.22 | 469,427 | +1.69(+1.66%) |
Jul 09, 2015 | 104.32 | 104.50 | 101.33 | 101.53 | 593,492 | -1.57(-1.52%) |
Jul 08, 2015 | 104.34 | 104.79 | 102.84 | 103.10 | 443,133 | -2.08(-1.98%) |
Jul 07, 2015 | 107.19 | 107.19 | 102.93 | 105.18 | 788,370 | -2.75(-2.55%) |
Jul 06, 2015 | 106.03 | 108.94 | 105.74 | 107.93 | 686,974 | +1.09(+1.02%) |
Jul 02, 2015 | 108.66 | 106.84 | 106.84 | 106.84 | 580,000 | -2.52(-2.30%) |
Jul 01, 2015 | 106.22 | 109.46 | 105.21 | 109.36 | 1,213,726 | +3.41(+3.22%) |
Jun 30, 2015 | 102.37 | 106.16 | 102.17 | 105.95 | 1,237,911 | +3.85(+3.77%) |
Jun 29, 2015 | 103.50 | 103.95 | 101.75 | 102.10 | 699,375 | -2.25(-2.16%) |
Jun 26, 2015 | 105.20 | 105.55 | 103.68 | 104.35 | 942,292 | -1.69(-1.59%) |
Jun 25, 2015 | 103.78 | 106.25 | 103.41 | 106.04 | 876,302 | +2.99(+2.90%) |
Jun 24, 2015 | 103.75 | 103.96 | 102.89 | 103.05 | 409,921 | -0.66(-0.64%) |
Jun 23, 2015 | 102.65 | 103.93 | 102.65 | 103.71 | 522,828 | +0.82(+0.80%) |
Jun 22, 2015 | 101.69 | 103.38 | 101.55 | 102.89 | 579,090 | +1.28(+1.26%) |
Jun 19, 2015 | 103.38 | 104.09 | 101.43 | 101.61 | 657,257 | -2.59(-2.49%) |
Jun 18, 2015 | 104.09 | 104.84 | 103.50 | 104.20 | 367,622 | +0.54(+0.52%) |
Jun 17, 2015 | 103.75 | 104.82 | 102.55 | 103.66 | 1,090,882 | -0.34(-0.33%) |
Jun 16, 2015 | 103.97 | 104.66 | 103.51 | 104.00 | 316,906 | -0.20(-0.19%) |
Jun 15, 2015 | 103.29 | 104.69 | 103.15 | 104.20 | 354,797 | +0.14(+0.13%) |
Jun 12, 2015 | 103.46 | 104.23 | 102.83 | 104.06 | 470,230 | -0.11(-0.11%) |
Jun 11, 2015 | 104.01 | 104.68 | 103.93 | 104.17 | 368,344 | +0.15(+0.14%) |
Jun 10, 2015 | 103.85 | 104.63 | 103.67 | 104.02 | 545,543 | +1.13(+1.10%) |
Jun 09, 2015 | 102.25 | 103.11 | 101.80 | 102.89 | 427,938 | +0.69(+0.68%) |
Jun 08, 2015 | 103.64 | 103.64 | 101.96 | 102.20 | 944,010 | -1.59(-1.53%) |
Jun 05, 2015 | 103.53 | 104.27 | 102.82 | 103.79 | 975,923 | -0.11(-0.11%) |
Jun 04, 2015 | 104.43 | 104.53 | 102.74 | 103.90 | 831,219 | -1.27(-1.21%) |
Jun 03, 2015 | 104.06 | 105.88 | 103.86 | 105.17 | 561,239 | +1.02(+0.98%) |
Jun 02, 2015 | 103.44 | 104.73 | 103.12 | 104.15 | 346,707 | +0.83(+0.80%) |