Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 95.51 | 95.69 | 94.55 | 95.22 | 1,232,281 | +0.10(+0.11%) |
May 27, 2016 | 94.16 | 95.11 | 95.11 | 95.11 | 959,230 | +1.27(+1.36%) |
May 26, 2016 | 94.16 | 94.54 | 93.34 | 93.84 | 584,492 | -0.42(-0.45%) |
May 25, 2016 | 94.04 | 95.05 | 93.94 | 94.26 | 2,032,372 | +0.95(+1.02%) |
May 24, 2016 | 92.28 | 93.82 | 92.12 | 93.31 | 710,892 | +1.56(+1.70%) |
May 23, 2016 | 92.21 | 92.32 | 90.88 | 91.75 | 476,741 | -0.44(-0.48%) |
May 20, 2016 | 92.33 | 93.02 | 91.76 | 92.19 | 498,032 | +0.45(+0.49%) |
May 19, 2016 | 91.79 | 92.74 | 90.49 | 91.74 | 863,800 | -0.73(-0.79%) |
May 18, 2016 | 89.66 | 92.48 | 89.46 | 92.47 | 1,465,753 | +2.83(+3.15%) |
May 17, 2016 | 89.96 | 90.93 | 89.03 | 89.64 | 604,571 | -0.70(-0.77%) |
May 16, 2016 | 89.51 | 90.78 | 89.16 | 90.34 | 707,478 | +0.65(+0.72%) |
May 13, 2016 | 90.95 | 91.69 | 89.22 | 89.69 | 733,266 | -1.49(-1.63%) |
May 12, 2016 | 91.99 | 92.58 | 90.59 | 91.18 | 544,558 | -0.29(-0.31%) |
May 11, 2016 | 91.28 | 92.28 | 91.28 | 91.46 | 815,701 | -0.25(-0.28%) |
May 10, 2016 | 90.91 | 91.84 | 90.52 | 91.71 | 840,209 | +1.51(+1.67%) |
May 09, 2016 | 90.73 | 90.97 | 89.72 | 90.21 | 851,045 | -0.63(-0.70%) |
May 06, 2016 | 90.04 | 91.02 | 89.92 | 90.84 | 754,380 | +0.37(+0.41%) |
May 05, 2016 | 90.56 | 91.20 | 89.98 | 90.47 | 829,441 | +0.08(+0.09%) |
May 04, 2016 | 91.33 | 91.83 | 89.65 | 90.39 | 1,368,890 | -2.04(-2.20%) |
May 03, 2016 | 93.11 | 93.11 | 91.44 | 92.43 | 1,012,879 | -1.79(-1.90%) |
May 02, 2016 | 94.19 | 94.58 | 93.31 | 94.22 | 1,485,213 | +0.50(+0.53%) |
Apr 29, 2016 | 93.98 | 94.32 | 93.08 | 93.72 | 1,296,542 | -0.65(-0.69%) |
Apr 28, 2016 | 94.37 | 95.53 | 94.00 | 94.37 | 1,213,330 | -1.02(-1.07%) |
Apr 27, 2016 | 94.72 | 95.75 | 93.95 | 95.39 | 1,044,997 | +0.63(+0.67%) |
Apr 26, 2016 | 94.51 | 95.00 | 93.94 | 94.76 | 669,272 | +0.59(+0.62%) |
Apr 25, 2016 | 93.73 | 94.30 | 92.92 | 94.17 | 940,434 | -0.12(-0.13%) |
Apr 22, 2016 | 93.36 | 94.87 | 92.17 | 94.29 | 881,521 | +0.59(+0.63%) |
Apr 21, 2016 | 94.55 | 95.18 | 93.62 | 93.70 | 1,081,299 | -1.55(-1.63%) |
Apr 20, 2016 | 93.73 | 95.93 | 93.24 | 95.26 | 1,376,610 | +1.91(+2.04%) |
Apr 19, 2016 | 91.46 | 93.49 | 91.12 | 93.35 | 1,155,172 | +1.62(+1.76%) |
Apr 18, 2016 | 90.57 | 92.06 | 89.35 | 91.73 | 1,211,401 | +0.79(+0.87%) |
Apr 15, 2016 | 92.33 | 92.41 | 90.30 | 90.94 | 1,128,485 | -1.12(-1.21%) |
Apr 14, 2016 | 91.23 | 93.33 | 91.17 | 92.06 | 1,054,748 | +0.55(+0.60%) |
Apr 13, 2016 | 89.35 | 91.72 | 89.19 | 91.51 | 1,079,273 | +3.23(+3.66%) |
Apr 12, 2016 | 86.69 | 88.54 | 86.61 | 88.28 | 568,439 | +1.33(+1.53%) |
Apr 11, 2016 | 86.72 | 88.02 | 86.58 | 86.95 | 850,047 | +0.72(+0.84%) |
Apr 08, 2016 | 86.22 | 87.22 | 85.74 | 86.23 | 860,506 | +0.83(+0.97%) |
Apr 07, 2016 | 86.95 | 87.22 | 84.76 | 85.39 | 979,218 | -2.42(-2.76%) |
Apr 06, 2016 | 87.00 | 88.03 | 86.47 | 87.82 | 630,187 | +0.70(+0.81%) |
Apr 05, 2016 | 87.83 | 88.04 | 86.96 | 87.11 | 756,209 | -1.74(-1.96%) |
Apr 04, 2016 | 88.83 | 89.48 | 88.39 | 88.86 | 661,319 | -0.19(-0.21%) |
Apr 01, 2016 | 87.97 | 89.36 | 86.78 | 89.05 | 1,221,241 | +1.12(+1.28%) |
Mar 31, 2016 | 88.39 | 89.00 | 87.79 | 87.92 | 907,625 | -0.77(-0.87%) |
Mar 30, 2016 | 88.20 | 89.74 | 87.42 | 88.69 | 779,745 | +0.65(+0.74%) |
Mar 29, 2016 | 87.55 | 88.09 | 86.46 | 88.04 | 899,679 | -0.14(-0.16%) |
Mar 28, 2016 | 88.49 | 89.29 | 87.67 | 88.18 | 606,904 | +0.06(+0.07%) |
Mar 24, 2016 | 87.97 | 88.12 | 88.12 | 88.12 | 782,373 | -0.57(-0.64%) |
Mar 23, 2016 | 89.11 | 89.52 | 88.30 | 88.69 | 776,448 | -0.37(-0.42%) |
Mar 22, 2016 | 88.21 | 89.51 | 87.96 | 89.06 | 617,233 | -0.06(-0.07%) |
Mar 21, 2016 | 88.86 | 89.77 | 88.47 | 89.12 | 554,408 | -0.07(-0.08%) |
Mar 18, 2016 | 88.41 | 89.81 | 88.41 | 89.20 | 3,107,330 | +1.21(+1.38%) |
Mar 17, 2016 | 87.35 | 88.23 | 86.17 | 87.98 | 941,875 | +0.33(+0.38%) |
Mar 16, 2016 | 87.84 | 88.82 | 86.54 | 87.65 | 954,790 | -0.57(-0.65%) |
Mar 15, 2016 | 87.36 | 88.40 | 87.16 | 88.22 | 836,590 | -0.15(-0.17%) |
Mar 14, 2016 | 88.11 | 88.89 | 87.41 | 88.37 | 1,056,025 | +0.20(+0.22%) |
Mar 11, 2016 | 86.26 | 88.28 | 85.69 | 88.17 | 1,884,038 | +2.80(+3.27%) |
Mar 10, 2016 | 86.39 | 86.52 | 84.00 | 85.38 | 1,202,519 | -0.17(-0.19%) |
Mar 09, 2016 | 86.15 | 86.32 | 85.12 | 85.54 | 1,207,150 | +0.14(+0.17%) |
Mar 08, 2016 | 85.97 | 86.27 | 84.85 | 85.40 | 1,583,243 | -1.50(-1.72%) |
Mar 07, 2016 | 86.54 | 87.19 | 86.04 | 86.90 | 883,204 | -0.41(-0.47%) |
Mar 04, 2016 | 87.33 | 88.28 | 86.07 | 87.31 | 1,275,671 | +0.30(+0.35%) |
Mar 03, 2016 | 86.03 | 87.03 | 85.27 | 87.01 | 1,229,431 | +0.77(+0.89%) |
Mar 02, 2016 | 83.47 | 86.31 | 82.95 | 86.24 | 2,495,196 | +2.91(+3.50%) |
Mar 01, 2016 | 81.88 | 83.79 | 81.72 | 83.33 | 2,606,637 | +2.10(+2.58%) |
Feb 29, 2016 | 84.23 | 84.23 | 81.21 | 81.23 | 2,024,494 | -2.93(-3.48%) |
Feb 26, 2016 | 83.56 | 85.03 | 82.24 | 84.16 | 1,670,939 | +1.31(+1.59%) |
Feb 25, 2016 | 82.74 | 83.49 | 81.39 | 82.84 | 2,494,215 | +0.35(+0.42%) |
Feb 24, 2016 | 82.14 | 82.74 | 80.22 | 82.50 | 1,322,337 | -0.88(-1.06%) |
Feb 23, 2016 | 85.75 | 86.45 | 83.06 | 83.38 | 867,300 | -2.73(-3.17%) |
Feb 22, 2016 | 85.32 | 86.27 | 85.24 | 86.11 | 736,355 | +1.88(+2.23%) |
Feb 19, 2016 | 83.19 | 84.47 | 82.49 | 84.23 | 908,513 | +0.70(+0.84%) |
Feb 18, 2016 | 85.75 | 85.75 | 82.84 | 83.53 | 1,923,165 | -1.86(-2.18%) |
Feb 17, 2016 | 86.44 | 87.41 | 84.87 | 85.39 | 1,645,337 | -0.28(-0.32%) |
Feb 16, 2016 | 84.76 | 86.75 | 83.58 | 85.67 | 1,404,467 | +2.32(+2.78%) |
Feb 12, 2016 | 80.72 | 83.35 | 83.35 | 83.35 | 1,735,487 | +4.05(+5.11%) |
Feb 11, 2016 | 80.59 | 81.66 | 78.74 | 79.29 | 2,191,076 | -3.69(-4.45%) |
Feb 10, 2016 | 85.15 | 85.66 | 82.91 | 82.98 | 1,301,347 | -1.61(-1.91%) |
Feb 09, 2016 | 82.17 | 85.20 | 82.10 | 84.60 | 1,794,319 | +1.27(+1.53%) |
Feb 08, 2016 | 83.11 | 83.68 | 82.31 | 83.32 | 1,394,217 | -1.49(-1.76%) |
Feb 05, 2016 | 85.13 | 86.40 | 84.15 | 84.82 | 1,602,182 | -0.31(-0.36%) |
Feb 04, 2016 | 83.32 | 86.20 | 83.31 | 85.13 | 1,285,587 | +1.59(+1.90%) |
Feb 03, 2016 | 83.35 | 83.61 | 81.18 | 83.54 | 1,583,427 | +0.48(+0.58%) |
Feb 02, 2016 | 83.85 | 83.85 | 82.44 | 83.06 | 1,590,843 | -2.05(-2.40%) |
Feb 01, 2016 | 86.38 | 86.68 | 84.31 | 85.10 | 1,663,642 | -1.59(-1.83%) |
Jan 29, 2016 | 85.79 | 86.73 | 85.44 | 86.69 | 2,315,028 | +1.56(+1.83%) |
Jan 28, 2016 | 84.92 | 86.23 | 84.13 | 85.13 | 2,133,072 | +0.51(+0.60%) |
Jan 27, 2016 | 82.86 | 86.03 | 82.34 | 84.62 | 2,619,974 | +1.47(+1.77%) |
Jan 26, 2016 | 80.46 | 83.32 | 80.24 | 83.15 | 3,423,218 | +3.06(+3.82%) |
Jan 25, 2016 | 81.96 | 82.19 | 79.87 | 80.09 | 2,042,582 | -2.20(-2.67%) |
Jan 22, 2016 | 81.62 | 82.87 | 80.40 | 82.28 | 2,257,343 | +1.84(+2.29%) |
Jan 21, 2016 | 82.39 | 82.58 | 80.12 | 80.44 | 2,129,425 | -1.96(-2.38%) |
Jan 20, 2016 | 81.92 | 83.46 | 80.18 | 82.40 | 2,592,106 | -1.27(-1.52%) |
Jan 19, 2016 | 83.16 | 85.16 | 82.16 | 83.68 | 2,158,239 | +1.46(+1.78%) |
Jan 15, 2016 | 83.26 | 82.21 | 82.21 | 82.21 | 2,175,872 | -2.14(-2.54%) |
Jan 14, 2016 | 84.23 | 84.96 | 82.95 | 84.35 | 1,460,039 | +0.39(+0.46%) |
Jan 13, 2016 | 87.32 | 87.46 | 83.79 | 83.97 | 2,027,471 | -2.97(-3.41%) |
Jan 12, 2016 | 86.85 | 87.13 | 85.78 | 86.93 | 1,674,870 | +1.07(+1.25%) |
Jan 11, 2016 | 86.62 | 87.54 | 85.23 | 85.86 | 1,601,776 | -0.82(-0.94%) |
Jan 08, 2016 | 89.33 | 89.38 | 86.52 | 86.68 | 1,100,202 | -1.82(-2.05%) |
Jan 07, 2016 | 89.68 | 90.14 | 88.04 | 88.50 | 1,248,632 | -2.56(-2.82%) |
Jan 06, 2016 | 91.55 | 92.24 | 90.70 | 91.07 | 1,092,683 | -1.88(-2.02%) |
Jan 05, 2016 | 92.74 | 93.62 | 92.12 | 92.95 | 826,184 | +0.51(+0.55%) |
Jan 04, 2016 | 93.82 | 93.82 | 91.45 | 92.43 | 1,453,476 | -2.91(-3.05%) |
Dec 31, 2015 | 95.83 | 95.35 | 95.35 | 95.35 | 1,013,077 | -1.15(-1.19%) |
Dec 30, 2015 | 97.45 | 97.45 | 96.46 | 96.49 | 394,817 | -1.07(-1.10%) |
Dec 29, 2015 | 96.93 | 97.75 | 96.70 | 97.56 | 520,943 | +1.05(+1.09%) |
Dec 28, 2015 | 96.48 | 96.56 | 95.27 | 96.51 | 533,646 | -0.53(-0.54%) |
Dec 24, 2015 | 96.69 | 97.04 | 97.04 | 97.04 | 649,076 | +0.06(+0.06%) |
Dec 23, 2015 | 96.23 | 97.07 | 95.75 | 96.97 | 516,274 | +1.16(+1.22%) |
Dec 22, 2015 | 95.25 | 96.01 | 94.38 | 95.81 | 752,730 | +0.89(+0.94%) |
Dec 21, 2015 | 95.37 | 96.12 | 93.92 | 94.92 | 923,834 | +0.48(+0.51%) |
Dec 18, 2015 | 97.70 | 97.74 | 94.40 | 94.44 | 4,535,262 | -3.71(-3.78%) |
Dec 17, 2015 | 99.92 | 100.23 | 98.08 | 98.15 | 1,351,125 | -1.32(-1.33%) |
Dec 16, 2015 | 98.34 | 99.72 | 97.08 | 99.47 | 1,316,600 | +1.70(+1.74%) |
Dec 15, 2015 | 96.21 | 98.25 | 95.72 | 97.77 | 1,144,112 | +2.67(+2.80%) |
Dec 14, 2015 | 95.23 | 95.66 | 93.35 | 95.10 | 1,471,566 | +0.36(+0.38%) |
Dec 11, 2015 | 94.90 | 95.42 | 94.02 | 94.74 | 1,063,075 | -1.76(-1.83%) |
Dec 10, 2015 | 95.42 | 97.51 | 94.96 | 96.50 | 1,110,000 | +1.31(+1.38%) |
Dec 09, 2015 | 96.79 | 97.40 | 94.57 | 95.19 | 1,257,663 | -2.03(-2.09%) |
Dec 08, 2015 | 97.86 | 98.34 | 97.00 | 97.22 | 1,070,396 | -1.60(-1.62%) |
Dec 07, 2015 | 98.83 | 99.14 | 97.89 | 98.82 | 1,055,600 | -0.37(-0.37%) |
Dec 04, 2015 | 97.30 | 99.48 | 96.88 | 99.19 | 1,458,371 | +2.57(+2.66%) |
Dec 03, 2015 | 98.76 | 99.04 | 96.34 | 96.61 | 1,202,647 | -1.79(-1.82%) |
Dec 02, 2015 | 99.39 | 99.67 | 98.20 | 98.41 | 861,788 | -0.85(-0.86%) |
Dec 01, 2015 | 99.24 | 99.71 | 98.26 | 99.26 | 702,701 | +0.65(+0.65%) |
Nov 30, 2015 | 98.69 | 99.11 | 98.08 | 98.61 | 1,373,198 | -0.09(-0.10%) |
Nov 27, 2015 | 98.51 | 98.75 | 97.69 | 98.71 | 300,419 | +0.40(+0.41%) |
Nov 25, 2015 | 98.08 | 98.30 | 98.30 | 98.30 | 876,831 | +0.28(+0.28%) |
Nov 24, 2015 | 97.55 | 98.20 | 96.79 | 98.03 | 1,341,149 | -0.39(-0.39%) |
Nov 23, 2015 | 98.56 | 99.02 | 98.01 | 98.41 | 717,000 | +0.00(+0.00%) |
Nov 20, 2015 | 99.34 | 99.52 | 97.94 | 98.41 | 933,393 | -0.28(-0.28%) |
Nov 19, 2015 | 98.68 | 99.24 | 97.90 | 98.69 | 882,454 | +0.10(+0.10%) |
Nov 18, 2015 | 98.19 | 98.59 | 96.33 | 98.59 | 1,558,672 | +0.81(+0.83%) |
Nov 17, 2015 | 97.61 | 98.99 | 96.84 | 97.78 | 1,465,005 | +0.62(+0.64%) |
Nov 16, 2015 | 96.29 | 97.27 | 95.83 | 97.16 | 1,265,327 | +0.80(+0.83%) |
Nov 13, 2015 | 97.34 | 97.86 | 95.68 | 96.35 | 2,128,393 | -1.25(-1.28%) |
Nov 12, 2015 | 97.40 | 98.04 | 97.08 | 97.60 | 2,325,038 | -0.40(-0.41%) |
Nov 11, 2015 | 97.64 | 98.63 | 97.23 | 98.01 | 1,795,772 | +0.83(+0.86%) |
Nov 10, 2015 | 96.78 | 97.66 | 96.05 | 97.17 | 3,030,994 | -0.10(-0.11%) |
Nov 09, 2015 | 96.76 | 97.40 | 95.68 | 97.27 | 3,685,078 | -0.02(-0.02%) |
Nov 06, 2015 | 96.38 | 97.89 | 96.00 | 97.30 | 1,886,180 | +2.41(+2.54%) |
Nov 05, 2015 | 94.08 | 95.45 | 94.02 | 94.89 | 1,232,075 | +0.82(+0.87%) |
Nov 04, 2015 | 94.67 | 94.97 | 93.74 | 94.07 | 1,042,527 | -0.46(-0.48%) |
Nov 03, 2015 | 94.71 | 95.13 | 94.15 | 94.53 | 1,216,180 | -0.10(-0.11%) |
Nov 02, 2015 | 95.15 | 95.65 | 94.46 | 94.63 | 2,393,475 | +0.33(+0.35%) |
Oct 30, 2015 | 96.86 | 97.32 | 94.30 | 94.30 | 4,479,573 | -2.49(-2.58%) |
Oct 29, 2015 | 98.63 | 99.26 | 96.60 | 96.79 | 2,510,290 | -2.00(-2.02%) |
Oct 28, 2015 | 96.30 | 98.79 | 96.20 | 98.79 | 2,947,115 | +2.44(+2.53%) |
Oct 27, 2015 | 95.67 | 96.65 | 95.06 | 96.35 | 2,178,121 | -0.05(-0.05%) |
Oct 26, 2015 | 95.62 | 96.40 | 94.62 | 96.40 | 2,269,819 | +0.49(+0.51%) |
Oct 23, 2015 | 93.97 | 95.91 | 93.47 | 95.91 | 2,403,354 | +2.97(+3.20%) |
Oct 22, 2015 | 90.74 | 93.41 | 90.74 | 92.94 | 2,895,897 | +2.84(+3.15%) |
Oct 21, 2015 | 90.36 | 91.50 | 89.89 | 90.10 | 2,434,007 | -0.26(-0.29%) |
Oct 20, 2015 | 88.83 | 90.55 | 88.60 | 90.36 | 3,420,574 | +1.63(+1.83%) |
Oct 19, 2015 | 91.73 | 92.40 | 88.10 | 88.73 | 3,661,777 | -2.80(-3.06%) |
Oct 16, 2015 | 93.74 | 93.87 | 91.53 | 91.53 | 1,578,301 | -1.81(-1.94%) |
Oct 15, 2015 | 91.56 | 93.40 | 91.18 | 93.34 | 1,954,547 | +2.50(+2.76%) |
Oct 14, 2015 | 93.12 | 93.16 | 90.74 | 90.84 | 1,127,546 | -2.46(-2.63%) |
Oct 13, 2015 | 93.47 | 94.11 | 93.07 | 93.29 | 947,032 | -0.72(-0.77%) |
Oct 12, 2015 | 93.54 | 94.16 | 93.13 | 94.01 | 656,030 | +0.46(+0.49%) |
Oct 09, 2015 | 93.88 | 94.62 | 93.07 | 93.55 | 1,183,909 | -0.48(-0.52%) |
Oct 08, 2015 | 93.00 | 94.35 | 92.69 | 94.04 | 1,259,226 | +0.45(+0.48%) |
Oct 07, 2015 | 92.53 | 93.60 | 92.21 | 93.58 | 1,183,138 | +1.71(+1.87%) |
Oct 06, 2015 | 92.32 | 92.99 | 91.11 | 91.87 | 1,402,194 | -0.66(-0.72%) |
Oct 05, 2015 | 91.78 | 92.78 | 91.58 | 92.53 | 1,102,536 | +1.27(+1.39%) |
Oct 02, 2015 | 89.53 | 91.27 | 87.23 | 91.27 | 3,101,055 | -0.38(-0.42%) |
Oct 01, 2015 | 95.15 | 95.60 | 90.96 | 91.65 | 4,084,043 | -3.76(-3.94%) |
Sep 30, 2015 | 94.69 | 96.46 | 93.36 | 95.41 | 6,064,188 | +1.45(+1.54%) |
Sep 29, 2015 | 93.98 | 94.38 | 93.00 | 93.96 | 927,297 | +0.14(+0.15%) |
Sep 28, 2015 | 94.19 | 94.78 | 93.69 | 93.82 | 1,206,012 | -1.01(-1.06%) |
Sep 25, 2015 | 94.57 | 95.42 | 94.29 | 94.83 | 996,811 | +1.69(+1.81%) |
Sep 24, 2015 | 91.24 | 93.77 | 90.41 | 93.14 | 1,935,786 | +0.83(+0.90%) |
Sep 23, 2015 | 92.06 | 92.89 | 91.60 | 92.31 | 487,594 | +0.00(+0.00%) |
Sep 22, 2015 | 92.50 | 93.16 | 91.59 | 92.31 | 696,438 | -1.62(-1.72%) |
Sep 21, 2015 | 93.22 | 94.22 | 92.92 | 93.93 | 1,263,748 | +1.35(+1.46%) |
Sep 18, 2015 | 92.89 | 92.94 | 91.43 | 92.57 | 2,378,693 | -1.60(-1.70%) |
Sep 17, 2015 | 95.55 | 96.92 | 93.56 | 94.18 | 1,250,296 | -1.33(-1.39%) |
Sep 16, 2015 | 95.86 | 96.06 | 94.51 | 95.51 | 1,178,672 | -0.56(-0.59%) |
Sep 15, 2015 | 95.36 | 96.37 | 95.02 | 96.07 | 1,042,382 | +0.81(+0.85%) |
Sep 14, 2015 | 94.64 | 95.68 | 94.08 | 95.27 | 811,284 | +0.58(+0.61%) |
Sep 11, 2015 | 93.79 | 94.73 | 93.01 | 94.69 | 804,987 | +0.49(+0.52%) |
Sep 10, 2015 | 93.90 | 94.97 | 93.72 | 94.19 | 756,375 | -0.01(-0.01%) |
Sep 09, 2015 | 95.42 | 95.99 | 94.04 | 94.20 | 1,251,962 | +0.21(+0.22%) |
Sep 08, 2015 | 93.58 | 94.21 | 92.91 | 93.99 | 831,681 | +2.41(+2.63%) |
Sep 04, 2015 | 91.63 | 91.58 | 91.58 | 91.58 | 2,049,879 | -0.94(-1.01%) |
Sep 03, 2015 | 90.38 | 92.86 | 90.35 | 92.52 | 1,896,805 | +2.34(+2.59%) |
Sep 02, 2015 | 89.55 | 90.18 | 88.24 | 90.18 | 1,156,330 | +2.05(+2.33%) |
Sep 01, 2015 | 90.34 | 90.92 | 87.51 | 88.13 | 996,581 | -4.37(-4.73%) |
Aug 31, 2015 | 92.47 | 92.96 | 92.02 | 92.50 | 1,072,214 | -0.61(-0.66%) |
Aug 28, 2015 | 93.51 | 93.83 | 92.42 | 93.11 | 759,792 | -0.74(-0.79%) |
Aug 27, 2015 | 92.81 | 94.23 | 92.20 | 93.86 | 1,047,756 | +2.32(+2.53%) |
Aug 26, 2015 | 89.96 | 91.62 | 88.60 | 91.54 | 1,573,714 | +3.68(+4.19%) |
Aug 25, 2015 | 94.50 | 94.50 | 87.78 | 87.86 | 1,171,569 | -2.45(-2.71%) |
Aug 24, 2015 | 91.66 | 93.22 | 88.86 | 90.31 | 1,402,354 | -4.81(-5.05%) |
Aug 21, 2015 | 97.09 | 97.21 | 95.10 | 95.12 | 1,123,337 | -2.45(-2.51%) |
Aug 20, 2015 | 99.57 | 100.58 | 97.57 | 97.57 | 1,131,894 | -3.48(-3.44%) |
Aug 19, 2015 | 101.78 | 102.16 | 100.84 | 101.04 | 1,165,692 | -0.98(-0.96%) |
Aug 18, 2015 | 101.97 | 102.49 | 101.29 | 102.02 | 531,279 | +0.20(+0.20%) |
Aug 17, 2015 | 100.80 | 102.37 | 100.42 | 101.82 | 643,971 | +0.34(+0.34%) |
Aug 14, 2015 | 100.76 | 101.81 | 100.72 | 101.48 | 689,723 | +0.74(+0.73%) |
Aug 13, 2015 | 100.55 | 100.96 | 100.07 | 100.74 | 632,531 | +0.44(+0.44%) |
Aug 12, 2015 | 101.10 | 101.10 | 99.07 | 100.30 | 715,956 | -1.58(-1.55%) |
Aug 11, 2015 | 102.57 | 102.61 | 101.48 | 101.88 | 682,518 | -1.37(-1.33%) |
Aug 10, 2015 | 102.05 | 103.31 | 101.88 | 103.25 | 599,444 | +1.53(+1.51%) |
Aug 07, 2015 | 102.32 | 102.67 | 100.92 | 101.71 | 533,080 | -0.66(-0.65%) |
Aug 06, 2015 | 103.03 | 103.03 | 102.02 | 102.37 | 630,391 | -0.48(-0.47%) |
Aug 05, 2015 | 102.44 | 103.56 | 102.27 | 102.86 | 571,719 | +0.92(+0.91%) |
Aug 04, 2015 | 101.85 | 102.68 | 101.39 | 101.93 | 538,372 | +0.31(+0.31%) |
Aug 03, 2015 | 101.97 | 102.18 | 100.75 | 101.62 | 803,150 | -0.39(-0.38%) |
Jul 31, 2015 | 102.83 | 102.91 | 101.88 | 102.01 | 658,130 | -0.83(-0.81%) |
Jul 30, 2015 | 102.67 | 103.24 | 102.35 | 102.84 | 548,759 | +0.05(+0.05%) |
Jul 29, 2015 | 102.66 | 103.29 | 101.58 | 102.79 | 1,013,104 | +0.27(+0.27%) |
Jul 28, 2015 | 102.34 | 102.58 | 101.32 | 102.52 | 756,437 | +0.84(+0.83%) |
Jul 27, 2015 | 101.59 | 101.93 | 101.11 | 101.68 | 704,832 | -0.68(-0.67%) |
Jul 24, 2015 | 102.62 | 102.96 | 102.12 | 102.37 | 590,901 | -0.51(-0.50%) |
Jul 23, 2015 | 103.94 | 104.22 | 102.72 | 102.88 | 629,592 | -0.72(-0.70%) |
Jul 22, 2015 | 102.49 | 104.05 | 102.49 | 103.60 | 711,884 | +1.04(+1.02%) |
Jul 21, 2015 | 102.76 | 103.59 | 101.95 | 102.56 | 1,107,038 | -0.11(-0.11%) |
Jul 20, 2015 | 102.28 | 103.01 | 101.88 | 102.67 | 981,969 | +0.61(+0.59%) |
Jul 17, 2015 | 101.36 | 102.24 | 101.11 | 102.06 | 1,165,687 | +0.32(+0.31%) |
Jul 16, 2015 | 98.87 | 101.98 | 98.10 | 101.74 | 1,465,853 | +2.20(+2.21%) |
Jul 15, 2015 | 99.12 | 99.91 | 98.66 | 99.54 | 1,015,359 | +0.62(+0.63%) |
Jul 14, 2015 | 98.59 | 99.32 | 98.44 | 98.92 | 1,118,466 | -0.10(-0.10%) |
Jul 13, 2015 | 99.02 | 99.36 | 98.74 | 99.02 | 599,669 | +0.86(+0.87%) |
Jul 10, 2015 | 98.01 | 98.38 | 97.46 | 98.17 | 776,505 | +1.57(+1.63%) |
Jul 09, 2015 | 96.99 | 97.31 | 96.00 | 96.59 | 630,174 | +0.92(+0.96%) |
Jul 08, 2015 | 96.36 | 96.88 | 95.40 | 95.68 | 586,123 | -1.57(-1.62%) |
Jul 07, 2015 | 97.48 | 97.60 | 95.72 | 97.25 | 763,464 | -0.47(-0.49%) |
Jul 06, 2015 | 96.71 | 97.76 | 96.42 | 97.72 | 528,492 | -0.21(-0.21%) |
Jul 02, 2015 | 98.74 | 97.93 | 97.93 | 97.93 | 548,855 | -1.07(-1.08%) |
Jul 01, 2015 | 98.45 | 99.10 | 97.88 | 99.01 | 1,021,154 | +1.84(+1.89%) |
Jun 30, 2015 | 98.09 | 98.70 | 96.90 | 97.17 | 964,329 | +0.21(+0.22%) |
Jun 29, 2015 | 98.45 | 98.81 | 96.93 | 96.96 | 658,932 | -2.57(-2.58%) |
Jun 26, 2015 | 99.55 | 99.93 | 99.28 | 99.53 | 449,071 | +0.51(+0.52%) |
Jun 25, 2015 | 99.65 | 99.91 | 98.79 | 99.01 | 722,882 | -0.16(-0.16%) |
Jun 24, 2015 | 99.43 | 100.10 | 99.16 | 99.18 | 663,783 | -0.51(-0.51%) |
Jun 23, 2015 | 99.25 | 100.04 | 98.99 | 99.68 | 825,963 | +0.89(+0.90%) |
Jun 22, 2015 | 98.59 | 98.96 | 98.46 | 98.80 | 727,310 | +1.08(+1.11%) |
Jun 19, 2015 | 98.17 | 98.50 | 97.65 | 97.72 | 1,375,342 | -0.73(-0.74%) |
Jun 18, 2015 | 97.82 | 98.75 | 97.17 | 98.45 | 1,046,575 | +0.99(+1.01%) |
Jun 17, 2015 | 98.66 | 98.69 | 97.33 | 97.46 | 962,834 | -0.80(-0.82%) |
Jun 16, 2015 | 97.72 | 98.45 | 97.47 | 98.26 | 445,596 | +0.45(+0.46%) |
Jun 15, 2015 | 97.45 | 98.30 | 97.02 | 97.81 | 620,479 | -0.30(-0.30%) |
Jun 12, 2015 | 97.96 | 98.17 | 97.55 | 98.10 | 412,725 | -0.06(-0.06%) |
Jun 11, 2015 | 98.38 | 98.78 | 97.89 | 98.17 | 640,593 | -0.17(-0.17%) |
Jun 10, 2015 | 97.40 | 98.88 | 97.32 | 98.34 | 700,584 | +1.24(+1.27%) |
Jun 09, 2015 | 96.33 | 97.59 | 96.15 | 97.10 | 701,848 | +0.68(+0.70%) |
Jun 08, 2015 | 96.09 | 97.03 | 95.79 | 96.42 | 913,712 | +0.09(+0.09%) |
Jun 05, 2015 | 95.83 | 96.46 | 95.41 | 96.34 | 794,782 | +1.45(+1.52%) |
Jun 04, 2015 | 94.83 | 95.64 | 94.60 | 94.89 | 1,257,537 | -0.50(-0.52%) |
Jun 03, 2015 | 94.28 | 95.81 | 93.77 | 95.39 | 824,737 | +1.26(+1.34%) |
Jun 02, 2015 | 93.11 | 94.23 | 92.99 | 94.13 | 731,433 | +0.91(+0.98%) |