Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 105.31 | 105.40 | 103.61 | 104.13 | 1,470,989 | -0.94(-0.89%) |
May 27, 2016 | 105.19 | 105.06 | 105.06 | 105.06 | 594,274 | +0.13(+0.12%) |
May 26, 2016 | 104.86 | 105.46 | 104.65 | 104.94 | 704,821 | +0.15(+0.14%) |
May 25, 2016 | 105.33 | 105.75 | 104.50 | 104.79 | 809,302 | -0.57(-0.55%) |
May 24, 2016 | 104.68 | 105.82 | 104.39 | 105.36 | 959,040 | +0.83(+0.79%) |
May 23, 2016 | 104.49 | 104.87 | 104.09 | 104.54 | 777,185 | +0.18(+0.17%) |
May 20, 2016 | 105.41 | 105.70 | 104.06 | 104.36 | 1,263,907 | -0.93(-0.89%) |
May 19, 2016 | 103.63 | 105.62 | 103.28 | 105.29 | 1,571,397 | +1.49(+1.44%) |
May 18, 2016 | 104.88 | 105.07 | 103.02 | 103.80 | 1,635,113 | -1.05(-1.00%) |
May 17, 2016 | 106.91 | 107.67 | 104.55 | 104.85 | 1,763,236 | -2.08(-1.95%) |
May 16, 2016 | 106.91 | 107.54 | 106.23 | 106.93 | 1,000,939 | +0.02(+0.01%) |
May 13, 2016 | 107.82 | 107.93 | 106.51 | 106.91 | 1,059,312 | -0.73(-0.68%) |
May 12, 2016 | 107.57 | 107.84 | 107.08 | 107.64 | 1,077,425 | +0.56(+0.52%) |
May 11, 2016 | 107.61 | 107.71 | 106.26 | 107.08 | 1,312,853 | -0.53(-0.49%) |
May 10, 2016 | 106.87 | 107.62 | 106.55 | 107.61 | 1,049,788 | +0.94(+0.88%) |
May 09, 2016 | 105.92 | 106.76 | 105.71 | 106.67 | 1,261,647 | +0.99(+0.93%) |
May 06, 2016 | 104.59 | 105.83 | 104.22 | 105.68 | 1,206,031 | +1.23(+1.18%) |
May 05, 2016 | 104.93 | 105.75 | 103.97 | 104.45 | 1,486,666 | -0.25(-0.24%) |
May 04, 2016 | 104.51 | 104.98 | 103.55 | 104.70 | 2,051,685 | -0.15(-0.14%) |
May 03, 2016 | 105.21 | 107.33 | 104.21 | 104.85 | 3,633,390 | +2.00(+1.94%) |
May 02, 2016 | 101.46 | 102.89 | 101.14 | 102.85 | 2,021,059 | +1.40(+1.38%) |
Apr 29, 2016 | 100.74 | 101.53 | 100.50 | 101.44 | 1,582,729 | +0.37(+0.37%) |
Apr 28, 2016 | 100.63 | 101.57 | 100.59 | 101.07 | 980,591 | -0.01(-0.01%) |
Apr 27, 2016 | 100.48 | 101.37 | 99.89 | 101.08 | 1,249,988 | +0.83(+0.82%) |
Apr 26, 2016 | 100.16 | 101.10 | 100.16 | 100.25 | 1,577,675 | +0.11(+0.10%) |
Apr 25, 2016 | 98.84 | 100.64 | 98.62 | 100.15 | 1,359,690 | +0.96(+0.96%) |
Apr 22, 2016 | 97.73 | 99.24 | 96.58 | 99.19 | 1,732,193 | +1.07(+1.09%) |
Apr 21, 2016 | 100.86 | 100.91 | 98.10 | 98.12 | 1,617,044 | -2.97(-2.94%) |
Apr 20, 2016 | 102.38 | 102.61 | 101.07 | 101.10 | 1,388,404 | -1.43(-1.39%) |
Apr 19, 2016 | 102.53 | 102.81 | 102.07 | 102.52 | 833,307 | +0.05(+0.05%) |
Apr 18, 2016 | 101.73 | 102.57 | 101.28 | 102.47 | 971,477 | +0.70(+0.68%) |
Apr 15, 2016 | 102.26 | 102.48 | 101.28 | 101.78 | 1,446,088 | -0.11(-0.11%) |
Apr 14, 2016 | 101.58 | 102.61 | 101.43 | 101.89 | 1,007,617 | +0.33(+0.32%) |
Apr 13, 2016 | 103.41 | 103.56 | 101.04 | 101.56 | 1,979,848 | -1.63(-1.58%) |
Apr 12, 2016 | 103.13 | 103.39 | 102.50 | 103.19 | 818,804 | +0.01(+0.01%) |
Apr 11, 2016 | 103.54 | 104.03 | 103.06 | 103.19 | 927,441 | -0.30(-0.29%) |
Apr 08, 2016 | 103.86 | 104.26 | 102.95 | 103.48 | 932,161 | -0.10(-0.10%) |
Apr 07, 2016 | 103.90 | 103.92 | 103.19 | 103.59 | 1,050,816 | -0.60(-0.58%) |
Apr 06, 2016 | 103.09 | 104.34 | 102.98 | 104.19 | 1,266,164 | +1.08(+1.05%) |
Apr 05, 2016 | 103.06 | 104.13 | 102.73 | 103.11 | 1,866,753 | +0.35(+0.34%) |
Apr 04, 2016 | 102.65 | 103.18 | 101.94 | 102.77 | 1,309,059 | +0.21(+0.20%) |
Apr 01, 2016 | 100.44 | 102.65 | 100.06 | 102.56 | 1,486,301 | +1.06(+1.05%) |
Mar 31, 2016 | 102.82 | 103.24 | 101.28 | 101.50 | 1,955,668 | -1.54(-1.49%) |
Mar 30, 2016 | 103.18 | 103.41 | 102.40 | 103.03 | 1,148,654 | -0.03(-0.02%) |
Mar 29, 2016 | 103.09 | 103.66 | 102.56 | 103.06 | 786,040 | +0.36(+0.35%) |
Mar 28, 2016 | 102.06 | 103.11 | 102.06 | 102.69 | 710,334 | +0.80(+0.78%) |
Mar 24, 2016 | 102.18 | 101.90 | 101.90 | 101.90 | 1,085,540 | -0.42(-0.41%) |
Mar 23, 2016 | 101.77 | 102.96 | 101.70 | 102.32 | 1,013,225 | +0.61(+0.60%) |
Mar 22, 2016 | 102.61 | 103.01 | 101.45 | 101.70 | 1,032,633 | -0.91(-0.89%) |
Mar 21, 2016 | 102.58 | 103.21 | 101.87 | 102.61 | 1,073,240 | +0.03(+0.03%) |
Mar 18, 2016 | 102.73 | 103.22 | 101.71 | 102.58 | 4,690,645 | -0.14(-0.13%) |
Mar 17, 2016 | 102.40 | 103.21 | 102.20 | 102.72 | 1,042,192 | +0.15(+0.14%) |
Mar 16, 2016 | 101.33 | 103.19 | 101.16 | 102.57 | 1,386,199 | +0.56(+0.55%) |
Mar 15, 2016 | 101.05 | 102.32 | 100.88 | 102.01 | 977,788 | +0.61(+0.60%) |
Mar 14, 2016 | 101.81 | 102.21 | 101.10 | 101.40 | 1,176,622 | -0.41(-0.40%) |
Mar 11, 2016 | 101.55 | 102.06 | 100.89 | 101.81 | 1,268,775 | +0.76(+0.75%) |
Mar 10, 2016 | 101.22 | 101.91 | 100.57 | 101.05 | 1,153,359 | +0.23(+0.23%) |
Mar 09, 2016 | 101.33 | 101.99 | 100.63 | 100.82 | 1,284,841 | -0.20(-0.20%) |
Mar 08, 2016 | 99.31 | 102.14 | 98.85 | 101.02 | 1,754,219 | +1.62(+1.63%) |
Mar 07, 2016 | 100.96 | 101.04 | 99.04 | 99.40 | 1,600,877 | -1.73(-1.71%) |
Mar 04, 2016 | 101.15 | 101.40 | 100.38 | 101.13 | 1,688,823 | +0.02(+0.02%) |
Mar 03, 2016 | 101.49 | 101.49 | 100.16 | 101.12 | 1,319,285 | -0.38(-0.37%) |
Mar 02, 2016 | 100.80 | 101.61 | 99.96 | 101.50 | 1,620,110 | +0.48(+0.47%) |
Mar 01, 2016 | 101.91 | 102.39 | 100.46 | 101.02 | 2,043,394 | -0.76(-0.75%) |
Feb 29, 2016 | 102.78 | 103.22 | 101.78 | 101.78 | 1,371,274 | -1.13(-1.10%) |
Feb 26, 2016 | 105.14 | 105.62 | 102.49 | 102.91 | 1,411,513 | -2.92(-2.76%) |
Feb 25, 2016 | 105.07 | 105.87 | 104.75 | 105.83 | 1,127,018 | +0.97(+0.93%) |
Feb 24, 2016 | 102.84 | 104.95 | 102.74 | 104.86 | 1,362,004 | +1.12(+1.08%) |
Feb 23, 2016 | 103.38 | 104.05 | 103.34 | 103.74 | 859,045 | +0.44(+0.42%) |
Feb 22, 2016 | 103.84 | 104.29 | 102.90 | 103.31 | 1,111,966 | -0.26(-0.25%) |
Feb 19, 2016 | 102.97 | 103.67 | 102.15 | 103.56 | 988,255 | +0.60(+0.58%) |
Feb 18, 2016 | 104.21 | 104.33 | 102.86 | 102.97 | 1,173,952 | -1.23(-1.18%) |
Feb 17, 2016 | 103.14 | 104.92 | 102.86 | 104.20 | 1,502,810 | +1.05(+1.01%) |
Feb 16, 2016 | 102.91 | 103.43 | 101.99 | 103.15 | 1,263,706 | +0.47(+0.45%) |
Feb 12, 2016 | 103.09 | 102.69 | 102.69 | 102.69 | 1,340,530 | +0.45(+0.44%) |
Feb 11, 2016 | 102.37 | 103.01 | 100.71 | 102.23 | 2,832,961 | -0.75(-0.73%) |
Feb 10, 2016 | 103.93 | 105.42 | 102.58 | 102.98 | 2,081,836 | -0.62(-0.60%) |
Feb 09, 2016 | 101.66 | 104.63 | 100.65 | 103.60 | 2,823,201 | +1.32(+1.29%) |
Feb 08, 2016 | 99.51 | 102.72 | 99.26 | 102.28 | 2,127,443 | +2.14(+2.14%) |
Feb 05, 2016 | 100.60 | 101.29 | 98.55 | 100.14 | 2,152,690 | -0.27(-0.26%) |
Feb 04, 2016 | 105.92 | 105.95 | 100.00 | 100.41 | 3,128,269 | -5.14(-4.87%) |
Feb 03, 2016 | 104.51 | 105.79 | 103.39 | 105.54 | 2,276,555 | +1.61(+1.55%) |
Feb 02, 2016 | 105.52 | 106.04 | 103.57 | 103.93 | 1,904,396 | -2.19(-2.06%) |
Feb 01, 2016 | 103.98 | 106.43 | 103.83 | 106.12 | 1,638,958 | +2.22(+2.14%) |
Jan 29, 2016 | 102.15 | 104.24 | 101.43 | 103.90 | 2,491,688 | +2.43(+2.40%) |
Jan 28, 2016 | 100.20 | 101.63 | 99.62 | 101.47 | 1,427,060 | +1.12(+1.12%) |
Jan 27, 2016 | 101.07 | 101.58 | 99.96 | 100.35 | 1,813,276 | -0.73(-0.73%) |
Jan 26, 2016 | 100.96 | 102.03 | 100.20 | 101.08 | 1,955,301 | +0.41(+0.41%) |
Jan 25, 2016 | 101.71 | 102.59 | 100.60 | 100.67 | 2,091,991 | -1.43(-1.40%) |
Jan 22, 2016 | 101.52 | 102.42 | 100.66 | 102.11 | 1,027,551 | +1.36(+1.35%) |
Jan 21, 2016 | 100.33 | 101.14 | 99.43 | 100.75 | 1,608,693 | +0.40(+0.40%) |
Jan 20, 2016 | 101.03 | 101.93 | 99.03 | 100.35 | 2,155,762 | -1.80(-1.76%) |
Jan 19, 2016 | 102.09 | 103.35 | 101.59 | 102.15 | 984,742 | +0.62(+0.61%) |
Jan 15, 2016 | 100.53 | 101.52 | 101.52 | 101.52 | 1,613,330 | -0.37(-0.36%) |
Jan 14, 2016 | 102.62 | 103.23 | 101.79 | 101.89 | 1,472,399 | -0.63(-0.62%) |
Jan 13, 2016 | 102.88 | 103.54 | 102.30 | 102.52 | 1,750,379 | -0.23(-0.23%) |
Jan 12, 2016 | 102.53 | 102.99 | 101.95 | 102.75 | 1,324,679 | +0.58(+0.56%) |
Jan 11, 2016 | 101.37 | 102.58 | 101.10 | 102.18 | 1,490,354 | +1.20(+1.19%) |
Jan 08, 2016 | 100.71 | 101.95 | 100.59 | 100.98 | 1,478,317 | +0.43(+0.43%) |
Jan 07, 2016 | 100.37 | 101.57 | 100.19 | 100.55 | 1,389,775 | -1.11(-1.09%) |
Jan 06, 2016 | 100.56 | 102.07 | 100.56 | 101.66 | 1,692,659 | -0.05(-0.05%) |
Jan 05, 2016 | 100.45 | 102.07 | 100.31 | 101.71 | 1,963,588 | +1.45(+1.44%) |
Jan 04, 2016 | 100.31 | 100.53 | 99.07 | 100.26 | 1,913,820 | -1.24(-1.22%) |
Dec 31, 2015 | 102.36 | 101.50 | 101.50 | 101.50 | 881,452 | -1.10(-1.07%) |
Dec 30, 2015 | 103.44 | 103.44 | 102.51 | 102.59 | 744,186 | -0.65(-0.63%) |
Dec 29, 2015 | 103.00 | 103.36 | 102.80 | 103.24 | 974,187 | +0.76(+0.74%) |
Dec 28, 2015 | 102.15 | 102.75 | 101.99 | 102.48 | 758,558 | +0.16(+0.16%) |
Dec 24, 2015 | 102.41 | 102.32 | 102.32 | 102.32 | 311,020 | -0.26(-0.25%) |
Dec 23, 2015 | 102.44 | 103.12 | 102.23 | 102.58 | 861,003 | +0.47(+0.46%) |
Dec 22, 2015 | 102.38 | 102.44 | 101.34 | 102.11 | 1,466,597 | -0.05(-0.05%) |
Dec 21, 2015 | 102.70 | 102.93 | 101.64 | 102.15 | 1,543,706 | +0.48(+0.47%) |
Dec 18, 2015 | 104.72 | 104.72 | 101.63 | 101.67 | 3,112,637 | -3.43(-3.27%) |
Dec 17, 2015 | 105.14 | 105.46 | 104.39 | 105.11 | 2,510,932 | +0.18(+0.17%) |
Dec 16, 2015 | 103.81 | 105.31 | 103.30 | 104.93 | 1,491,491 | +1.58(+1.53%) |
Dec 15, 2015 | 102.03 | 104.14 | 101.80 | 103.35 | 1,764,109 | +2.14(+2.11%) |
Dec 14, 2015 | 101.03 | 101.97 | 100.00 | 101.21 | 2,524,081 | +0.44(+0.44%) |
Dec 11, 2015 | 100.94 | 101.51 | 100.27 | 100.77 | 1,174,113 | -0.76(-0.75%) |
Dec 10, 2015 | 102.21 | 102.36 | 101.17 | 101.53 | 1,254,224 | -0.69(-0.67%) |
Dec 09, 2015 | 103.88 | 104.28 | 101.89 | 102.22 | 1,590,888 | -1.59(-1.53%) |
Dec 08, 2015 | 103.18 | 104.01 | 102.83 | 103.81 | 1,311,779 | +0.31(+0.30%) |
Dec 07, 2015 | 103.00 | 103.65 | 102.73 | 103.50 | 962,543 | +0.44(+0.43%) |
Dec 04, 2015 | 101.12 | 103.09 | 100.93 | 103.06 | 1,104,536 | +2.19(+2.17%) |
Dec 03, 2015 | 101.26 | 102.15 | 100.23 | 100.87 | 1,316,960 | -0.24(-0.24%) |
Dec 02, 2015 | 101.34 | 102.04 | 100.81 | 101.11 | 964,991 | -0.23(-0.23%) |
Dec 01, 2015 | 100.11 | 101.54 | 99.99 | 101.35 | 1,235,018 | +1.87(+1.88%) |
Nov 30, 2015 | 100.44 | 100.63 | 99.44 | 99.47 | 1,215,166 | -0.97(-0.96%) |
Nov 27, 2015 | 100.05 | 100.81 | 100.03 | 100.44 | 343,775 | +0.16(+0.16%) |
Nov 25, 2015 | 100.03 | 100.28 | 100.28 | 100.28 | 596,673 | +0.42(+0.42%) |
Nov 24, 2015 | 100.03 | 100.27 | 99.66 | 99.87 | 822,862 | -0.46(-0.45%) |
Nov 23, 2015 | 99.18 | 100.43 | 99.15 | 100.32 | 660,463 | +1.21(+1.22%) |
Nov 20, 2015 | 100.02 | 100.14 | 99.03 | 99.11 | 787,073 | -0.38(-0.38%) |
Nov 19, 2015 | 99.09 | 99.91 | 99.06 | 99.49 | 887,851 | +0.58(+0.59%) |
Nov 18, 2015 | 97.62 | 98.97 | 97.35 | 98.91 | 825,270 | +1.45(+1.49%) |
Nov 17, 2015 | 97.58 | 98.06 | 97.10 | 97.46 | 649,457 | -0.07(-0.07%) |
Nov 16, 2015 | 96.90 | 97.54 | 96.43 | 97.53 | 907,308 | +0.90(+0.94%) |
Nov 13, 2015 | 97.44 | 97.98 | 96.16 | 96.62 | 1,191,111 | -0.87(-0.89%) |
Nov 12, 2015 | 98.40 | 98.85 | 97.47 | 97.50 | 1,037,518 | -1.27(-1.29%) |
Nov 11, 2015 | 98.20 | 99.55 | 98.20 | 98.77 | 929,221 | +0.91(+0.93%) |
Nov 10, 2015 | 97.29 | 98.14 | 97.14 | 97.86 | 1,126,576 | +0.32(+0.33%) |
Nov 09, 2015 | 97.59 | 97.70 | 96.56 | 97.54 | 1,217,992 | -0.32(-0.33%) |
Nov 06, 2015 | 98.93 | 99.02 | 97.13 | 97.86 | 1,055,368 | -1.55(-1.56%) |
Nov 05, 2015 | 99.17 | 99.58 | 98.48 | 99.41 | 1,528,549 | +0.02(+0.02%) |
Nov 04, 2015 | 99.67 | 99.86 | 98.99 | 99.39 | 1,344,668 | -0.34(-0.35%) |
Nov 03, 2015 | 100.23 | 100.57 | 99.51 | 99.74 | 1,256,221 | -0.86(-0.85%) |
Nov 02, 2015 | 100.00 | 101.83 | 98.76 | 100.59 | 2,430,797 | +3.01(+3.08%) |
Oct 30, 2015 | 98.21 | 98.55 | 97.42 | 97.58 | 2,380,271 | -0.62(-0.64%) |
Oct 29, 2015 | 97.92 | 98.30 | 97.23 | 98.21 | 905,054 | +0.07(+0.07%) |
Oct 28, 2015 | 97.88 | 98.46 | 97.22 | 98.14 | 1,045,745 | +0.59(+0.61%) |
Oct 27, 2015 | 97.54 | 97.92 | 97.33 | 97.54 | 915,187 | -0.12(-0.12%) |
Oct 26, 2015 | 98.07 | 98.33 | 97.50 | 97.67 | 1,023,533 | -0.35(-0.36%) |
Oct 23, 2015 | 98.61 | 99.10 | 97.72 | 98.02 | 1,106,814 | -0.28(-0.28%) |
Oct 22, 2015 | 97.72 | 98.52 | 97.60 | 98.30 | 1,342,774 | +1.22(+1.26%) |
Oct 21, 2015 | 97.36 | 98.16 | 96.98 | 97.07 | 1,001,864 | -0.02(-0.02%) |
Oct 20, 2015 | 96.82 | 97.25 | 96.63 | 97.09 | 612,989 | +0.29(+0.30%) |
Oct 19, 2015 | 96.95 | 97.13 | 96.12 | 96.80 | 1,036,313 | -0.16(-0.16%) |
Oct 16, 2015 | 96.08 | 97.01 | 95.77 | 96.96 | 1,022,492 | +1.38(+1.45%) |
Oct 15, 2015 | 96.13 | 96.40 | 95.38 | 95.58 | 1,283,757 | -0.06(-0.06%) |
Oct 14, 2015 | 96.02 | 96.36 | 95.27 | 95.63 | 816,547 | -0.24(-0.25%) |
Oct 13, 2015 | 95.82 | 96.42 | 95.27 | 95.87 | 884,032 | -0.16(-0.17%) |
Oct 12, 2015 | 96.00 | 96.63 | 95.83 | 96.03 | 919,150 | +0.18(+0.19%) |
Oct 09, 2015 | 95.74 | 96.23 | 95.57 | 95.85 | 935,224 | +0.27(+0.28%) |
Oct 08, 2015 | 94.68 | 95.67 | 94.22 | 95.58 | 1,048,784 | +0.94(+0.99%) |
Oct 07, 2015 | 94.38 | 95.18 | 94.10 | 94.64 | 1,172,874 | +0.52(+0.55%) |
Oct 06, 2015 | 94.02 | 94.70 | 93.46 | 94.12 | 1,534,590 | -0.02(-0.03%) |
Oct 05, 2015 | 93.48 | 94.36 | 93.13 | 94.14 | 2,654,742 | +1.15(+1.24%) |
Oct 02, 2015 | 90.71 | 93.03 | 90.71 | 92.99 | 1,607,496 | +1.23(+1.34%) |
Oct 01, 2015 | 91.88 | 92.20 | 91.15 | 91.76 | 1,550,636 | -0.12(-0.13%) |
Sep 30, 2015 | 91.86 | 92.40 | 91.65 | 91.88 | 1,602,842 | +0.77(+0.85%) |
Sep 29, 2015 | 90.62 | 91.31 | 90.16 | 91.11 | 1,535,897 | +0.28(+0.31%) |
Sep 28, 2015 | 92.07 | 92.44 | 90.78 | 90.83 | 1,070,890 | -1.61(-1.75%) |
Sep 25, 2015 | 91.38 | 92.98 | 91.11 | 92.44 | 1,370,711 | +1.85(+2.05%) |
Sep 24, 2015 | 90.41 | 91.08 | 90.17 | 90.59 | 1,524,964 | -0.35(-0.38%) |
Sep 23, 2015 | 90.44 | 91.04 | 90.29 | 90.94 | 545,345 | +0.45(+0.49%) |
Sep 22, 2015 | 90.38 | 90.64 | 89.67 | 90.49 | 829,375 | -0.54(-0.59%) |
Sep 21, 2015 | 90.67 | 91.35 | 90.61 | 91.03 | 827,225 | +0.80(+0.89%) |
Sep 18, 2015 | 90.10 | 90.87 | 89.91 | 90.23 | 1,790,866 | -0.49(-0.54%) |
Sep 17, 2015 | 90.43 | 91.85 | 90.30 | 90.72 | 935,632 | +0.40(+0.44%) |
Sep 16, 2015 | 88.83 | 90.68 | 88.79 | 90.33 | 1,292,668 | +1.57(+1.77%) |
Sep 15, 2015 | 87.59 | 89.06 | 87.42 | 88.75 | 1,073,144 | +1.34(+1.54%) |
Sep 14, 2015 | 87.32 | 87.53 | 86.80 | 87.41 | 1,243,355 | +0.06(+0.06%) |
Sep 11, 2015 | 86.65 | 87.40 | 86.29 | 87.35 | 932,114 | +0.33(+0.38%) |
Sep 10, 2015 | 86.98 | 87.80 | 86.50 | 87.02 | 723,912 | +0.02(+0.02%) |
Sep 09, 2015 | 89.07 | 89.36 | 86.81 | 87.00 | 786,590 | -1.76(-1.98%) |
Sep 08, 2015 | 88.09 | 88.78 | 87.75 | 88.76 | 772,285 | +1.60(+1.83%) |
Sep 04, 2015 | 87.40 | 87.16 | 87.16 | 87.16 | 908,118 | -1.38(-1.56%) |
Sep 03, 2015 | 88.28 | 88.94 | 88.17 | 88.55 | 884,236 | +0.73(+0.83%) |
Sep 02, 2015 | 87.23 | 87.89 | 86.97 | 87.81 | 932,586 | +1.27(+1.47%) |
Sep 01, 2015 | 87.00 | 87.58 | 86.11 | 86.54 | 1,112,982 | -1.87(-2.11%) |
Aug 31, 2015 | 88.52 | 88.72 | 88.07 | 88.41 | 985,863 | -0.41(-0.47%) |
Aug 28, 2015 | 88.32 | 88.84 | 87.91 | 88.82 | 689,023 | +0.21(+0.23%) |
Aug 27, 2015 | 88.21 | 89.05 | 87.19 | 88.62 | 983,251 | +1.08(+1.24%) |
Aug 26, 2015 | 86.61 | 87.75 | 85.36 | 87.54 | 1,276,506 | +2.05(+2.40%) |
Aug 25, 2015 | 88.30 | 88.91 | 85.35 | 85.48 | 1,600,264 | -1.65(-1.89%) |
Aug 24, 2015 | 86.67 | 88.90 | 84.30 | 87.13 | 2,206,219 | -3.51(-3.87%) |
Aug 21, 2015 | 91.50 | 92.03 | 90.57 | 90.64 | 1,667,192 | -1.39(-1.51%) |
Aug 20, 2015 | 92.04 | 92.78 | 91.69 | 92.03 | 802,691 | -0.34(-0.37%) |
Aug 19, 2015 | 92.76 | 93.05 | 92.02 | 92.37 | 1,022,701 | -0.67(-0.72%) |
Aug 18, 2015 | 93.07 | 93.61 | 92.90 | 93.04 | 588,685 | -0.41(-0.44%) |
Aug 17, 2015 | 93.43 | 93.71 | 92.66 | 93.45 | 564,569 | -0.09(-0.09%) |
Aug 14, 2015 | 92.81 | 93.77 | 92.46 | 93.54 | 768,732 | +0.91(+0.98%) |
Aug 13, 2015 | 92.70 | 93.12 | 92.34 | 92.63 | 1,349,653 | -0.28(-0.30%) |
Aug 12, 2015 | 92.95 | 93.29 | 91.56 | 92.91 | 973,624 | -0.67(-0.71%) |
Aug 11, 2015 | 92.65 | 93.62 | 92.65 | 93.58 | 922,492 | +0.49(+0.53%) |
Aug 10, 2015 | 94.14 | 94.31 | 92.90 | 93.09 | 1,534,819 | -0.92(-0.98%) |
Aug 07, 2015 | 94.95 | 95.23 | 93.75 | 94.01 | 1,612,996 | -0.94(-0.99%) |
Aug 06, 2015 | 94.88 | 95.23 | 94.24 | 94.95 | 1,206,191 | +0.36(+0.38%) |
Aug 05, 2015 | 93.33 | 94.68 | 92.94 | 94.59 | 1,595,219 | +1.66(+1.79%) |
Aug 04, 2015 | 91.45 | 93.16 | 91.15 | 92.93 | 2,434,856 | +1.47(+1.61%) |
Aug 03, 2015 | 88.66 | 91.46 | 88.13 | 91.46 | 1,880,209 | +2.43(+2.73%) |
Jul 31, 2015 | 89.45 | 89.54 | 88.88 | 89.02 | 1,231,918 | -0.07(-0.08%) |
Jul 30, 2015 | 88.57 | 89.38 | 88.22 | 89.09 | 800,081 | +0.02(+0.03%) |
Jul 29, 2015 | 88.54 | 89.39 | 88.37 | 89.07 | 865,631 | +0.40(+0.45%) |
Jul 28, 2015 | 88.19 | 88.77 | 87.98 | 88.67 | 732,416 | +0.52(+0.60%) |
Jul 27, 2015 | 87.48 | 88.18 | 87.29 | 88.15 | 789,886 | +0.38(+0.44%) |
Jul 24, 2015 | 87.83 | 88.35 | 87.64 | 87.77 | 574,814 | -0.20(-0.23%) |
Jul 23, 2015 | 88.14 | 88.45 | 87.64 | 87.96 | 544,934 | -0.28(-0.32%) |
Jul 22, 2015 | 87.80 | 88.33 | 87.74 | 88.24 | 979,070 | +0.48(+0.54%) |
Jul 21, 2015 | 88.14 | 88.16 | 87.57 | 87.77 | 752,516 | -0.20(-0.23%) |
Jul 20, 2015 | 87.24 | 88.03 | 87.00 | 87.96 | 582,379 | +0.75(+0.86%) |
Jul 17, 2015 | 87.44 | 87.50 | 86.96 | 87.22 | 627,162 | -0.50(-0.57%) |
Jul 16, 2015 | 86.87 | 87.93 | 86.58 | 87.71 | 1,006,419 | +1.03(+1.19%) |
Jul 15, 2015 | 85.86 | 86.78 | 85.80 | 86.68 | 789,014 | +0.90(+1.05%) |
Jul 14, 2015 | 85.97 | 86.40 | 85.50 | 85.78 | 1,098,011 | -0.04(-0.05%) |
Jul 13, 2015 | 85.54 | 85.96 | 85.21 | 85.82 | 896,087 | +0.79(+0.93%) |
Jul 10, 2015 | 84.89 | 85.39 | 84.85 | 85.03 | 570,315 | +0.68(+0.81%) |
Jul 09, 2015 | 86.49 | 86.49 | 84.30 | 84.35 | 644,269 | -0.47(-0.55%) |
Jul 08, 2015 | 85.39 | 85.72 | 84.74 | 84.82 | 848,938 | -0.57(-0.67%) |
Jul 07, 2015 | 84.01 | 85.49 | 83.75 | 85.39 | 1,022,131 | +1.72(+2.06%) |
Jul 06, 2015 | 83.77 | 83.98 | 83.28 | 83.66 | 2,271,258 | -0.14(-0.17%) |
Jul 02, 2015 | 84.46 | 83.81 | 83.81 | 83.81 | 735,572 | -0.58(-0.69%) |
Jul 01, 2015 | 82.37 | 84.46 | 82.34 | 84.39 | 1,464,011 | +2.24(+2.73%) |
Jun 30, 2015 | 83.22 | 83.24 | 82.04 | 82.15 | 915,458 | -0.41(-0.50%) |
Jun 29, 2015 | 84.07 | 84.41 | 82.52 | 82.56 | 689,172 | -2.04(-2.41%) |
Jun 26, 2015 | 84.03 | 84.63 | 84.00 | 84.60 | 905,667 | +0.71(+0.85%) |
Jun 25, 2015 | 83.72 | 83.93 | 83.46 | 83.88 | 757,427 | +0.22(+0.26%) |
Jun 24, 2015 | 84.33 | 84.55 | 83.66 | 83.66 | 516,597 | -0.61(-0.72%) |
Jun 23, 2015 | 84.42 | 84.79 | 84.17 | 84.27 | 561,766 | -0.23(-0.27%) |
Jun 22, 2015 | 84.47 | 84.97 | 84.11 | 84.50 | 685,054 | +0.20(+0.23%) |
Jun 19, 2015 | 84.16 | 84.71 | 83.96 | 84.30 | 1,141,223 | -0.08(-0.09%) |
Jun 18, 2015 | 83.86 | 84.74 | 83.50 | 84.38 | 803,813 | +0.75(+0.90%) |
Jun 17, 2015 | 83.22 | 83.80 | 83.19 | 83.63 | 504,669 | +0.49(+0.59%) |
Jun 16, 2015 | 82.53 | 83.28 | 82.41 | 83.14 | 609,906 | +0.83(+1.01%) |
Jun 15, 2015 | 82.69 | 82.69 | 81.95 | 82.31 | 783,346 | -0.58(-0.70%) |
Jun 12, 2015 | 83.39 | 83.51 | 82.77 | 82.89 | 689,653 | -0.64(-0.77%) |
Jun 11, 2015 | 84.22 | 84.30 | 83.31 | 83.53 | 928,297 | -0.66(-0.79%) |
Jun 10, 2015 | 83.73 | 84.51 | 83.62 | 84.19 | 785,747 | +0.85(+1.02%) |
Jun 09, 2015 | 83.11 | 83.74 | 82.83 | 83.34 | 1,090,185 | +0.15(+0.18%) |
Jun 08, 2015 | 83.71 | 83.98 | 82.85 | 83.19 | 1,214,113 | -0.50(-0.59%) |
Jun 05, 2015 | 83.89 | 84.12 | 83.45 | 83.69 | 1,335,931 | -0.54(-0.64%) |
Jun 04, 2015 | 84.31 | 85.11 | 84.12 | 84.22 | 989,157 | -0.39(-0.46%) |
Jun 03, 2015 | 84.40 | 84.63 | 84.00 | 84.61 | 730,025 | +0.20(+0.23%) |
Jun 02, 2015 | 85.16 | 85.19 | 84.18 | 84.41 | 807,870 | -0.81(-0.95%) |