Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 126.03 | 126.79 | 123.78 | 124.27 | 1,985,830 | -1.00(-0.80%) |
May 27, 2016 | 125.73 | 125.27 | 125.27 | 125.27 | 1,665,823 | -0.53(-0.43%) |
May 26, 2016 | 127.08 | 128.67 | 125.36 | 125.80 | 2,633,417 | -0.14(-0.11%) |
May 25, 2016 | 127.17 | 128.34 | 125.40 | 125.94 | 2,570,093 | -0.38(-0.30%) |
May 24, 2016 | 127.12 | 128.78 | 125.48 | 126.32 | 1,935,982 | +0.27(+0.21%) |
May 23, 2016 | 126.10 | 126.72 | 125.15 | 126.05 | 1,763,828 | -1.33(-1.05%) |
May 20, 2016 | 126.73 | 128.30 | 125.35 | 127.38 | 2,120,875 | +1.16(+0.92%) |
May 19, 2016 | 125.62 | 126.63 | 122.19 | 126.22 | 2,821,404 | -0.40(-0.31%) |
May 18, 2016 | 128.24 | 128.81 | 125.72 | 126.61 | 1,626,055 | -1.68(-1.31%) |
May 17, 2016 | 128.41 | 129.44 | 127.71 | 128.30 | 1,783,910 | -0.52(-0.40%) |
May 16, 2016 | 128.90 | 130.61 | 128.36 | 128.82 | 1,785,936 | +2.02(+1.59%) |
May 13, 2016 | 128.80 | 130.48 | 126.65 | 126.80 | 1,840,298 | -2.67(-2.06%) |
May 12, 2016 | 128.76 | 130.61 | 126.58 | 129.47 | 2,532,105 | +2.24(+1.76%) |
May 11, 2016 | 124.39 | 127.35 | 123.83 | 127.23 | 1,923,507 | +2.20(+1.76%) |
May 10, 2016 | 123.96 | 125.56 | 123.62 | 125.03 | 1,447,270 | +1.06(+0.86%) |
May 09, 2016 | 122.20 | 124.49 | 121.83 | 123.96 | 2,077,586 | +0.36(+0.30%) |
May 06, 2016 | 123.84 | 126.31 | 123.30 | 123.60 | 1,694,444 | -1.83(-1.46%) |
May 05, 2016 | 124.68 | 126.90 | 123.73 | 125.43 | 3,199,302 | +3.45(+2.83%) |
May 04, 2016 | 123.64 | 124.78 | 120.72 | 121.98 | 2,220,449 | -1.43(-1.16%) |
May 03, 2016 | 126.77 | 126.77 | 122.28 | 123.41 | 3,036,726 | -4.96(-3.86%) |
May 02, 2016 | 128.52 | 129.26 | 126.72 | 128.37 | 2,168,622 | -0.38(-0.30%) |
Apr 29, 2016 | 128.14 | 130.90 | 125.61 | 128.75 | 2,815,066 | +0.86(+0.67%) |
Apr 28, 2016 | 129.59 | 132.61 | 126.93 | 127.89 | 3,137,265 | -2.89(-2.21%) |
Apr 27, 2016 | 130.68 | 133.23 | 126.77 | 130.78 | 5,008,823 | +2.60(+2.03%) |
Apr 26, 2016 | 123.47 | 129.25 | 123.01 | 128.17 | 6,280,922 | +9.19(+7.73%) |
Apr 25, 2016 | 118.20 | 119.61 | 117.48 | 118.98 | 2,710,020 | +0.27(+0.23%) |
Apr 22, 2016 | 117.62 | 120.48 | 117.27 | 118.71 | 2,900,030 | +1.95(+1.67%) |
Apr 21, 2016 | 120.26 | 120.90 | 116.38 | 116.75 | 3,030,533 | -3.18(-2.65%) |
Apr 20, 2016 | 117.62 | 121.11 | 116.04 | 119.93 | 2,875,459 | +1.98(+1.68%) |
Apr 19, 2016 | 115.38 | 118.70 | 114.37 | 117.95 | 3,599,007 | +3.75(+3.29%) |
Apr 18, 2016 | 108.90 | 115.29 | 107.74 | 114.20 | 2,911,664 | +2.48(+2.22%) |
Apr 15, 2016 | 114.93 | 115.72 | 111.42 | 111.72 | 3,673,069 | -4.29(-3.69%) |
Apr 14, 2016 | 113.94 | 116.12 | 112.39 | 116.00 | 2,696,646 | +2.33(+2.05%) |
Apr 13, 2016 | 114.22 | 114.52 | 111.42 | 113.67 | 3,058,902 | -0.59(-0.52%) |
Apr 12, 2016 | 111.03 | 116.52 | 110.68 | 114.26 | 3,738,285 | +3.77(+3.41%) |
Apr 11, 2016 | 112.95 | 113.72 | 110.39 | 110.49 | 2,233,649 | -1.72(-1.53%) |
Apr 08, 2016 | 112.48 | 114.58 | 111.17 | 112.21 | 2,144,027 | +2.32(+2.11%) |
Apr 07, 2016 | 110.18 | 111.16 | 108.52 | 109.89 | 1,778,819 | -0.89(-0.81%) |
Apr 06, 2016 | 110.42 | 112.58 | 109.48 | 110.79 | 2,644,541 | +1.47(+1.34%) |
Apr 05, 2016 | 106.52 | 110.11 | 106.52 | 109.32 | 2,626,868 | +2.02(+1.88%) |
Apr 04, 2016 | 109.16 | 111.30 | 106.90 | 107.31 | 2,461,454 | -1.02(-0.94%) |
Apr 01, 2016 | 106.34 | 109.09 | 106.17 | 108.33 | 1,878,556 | -0.76(-0.70%) |
Mar 31, 2016 | 108.14 | 109.50 | 107.05 | 109.09 | 2,606,768 | +0.25(+0.23%) |
Mar 30, 2016 | 109.39 | 110.54 | 107.96 | 108.83 | 2,657,568 | +0.44(+0.41%) |
Mar 29, 2016 | 105.72 | 108.52 | 104.60 | 108.39 | 2,210,006 | +1.88(+1.76%) |
Mar 28, 2016 | 108.20 | 108.48 | 103.94 | 106.52 | 2,116,927 | -1.34(-1.24%) |
Mar 24, 2016 | 103.45 | 107.86 | 107.86 | 107.86 | 2,254,264 | +1.88(+1.77%) |
Mar 23, 2016 | 108.28 | 108.41 | 105.25 | 105.98 | 2,416,769 | -2.66(-2.45%) |
Mar 22, 2016 | 109.52 | 111.16 | 108.55 | 108.64 | 1,813,187 | -1.46(-1.32%) |
Mar 21, 2016 | 110.10 | 113.03 | 107.84 | 110.10 | 3,028,318 | -0.77(-0.70%) |
Mar 18, 2016 | 111.20 | 112.52 | 108.27 | 110.87 | 5,054,931 | +0.64(+0.58%) |
Mar 17, 2016 | 107.95 | 111.82 | 106.80 | 110.23 | 4,870,747 | +3.70(+3.47%) |
Mar 16, 2016 | 105.94 | 107.90 | 103.02 | 106.53 | 3,386,624 | +1.46(+1.39%) |
Mar 15, 2016 | 103.76 | 105.31 | 102.58 | 105.07 | 2,568,612 | +0.15(+0.15%) |
Mar 14, 2016 | 105.00 | 106.58 | 103.86 | 104.91 | 2,972,146 | -1.28(-1.20%) |
Mar 11, 2016 | 101.90 | 106.92 | 101.84 | 106.19 | 4,491,069 | +5.85(+5.83%) |
Mar 10, 2016 | 98.62 | 101.48 | 97.25 | 100.34 | 3,234,734 | +0.63(+0.63%) |
Mar 09, 2016 | 99.00 | 100.35 | 96.32 | 99.71 | 2,557,187 | +2.35(+2.41%) |
Mar 08, 2016 | 100.30 | 101.46 | 96.43 | 97.36 | 3,929,187 | -3.87(-3.82%) |
Mar 07, 2016 | 99.31 | 102.06 | 94.60 | 101.23 | 6,624,910 | +1.43(+1.43%) |
Mar 04, 2016 | 100.73 | 103.29 | 97.85 | 99.81 | 5,084,555 | +0.41(+0.41%) |
Mar 03, 2016 | 101.50 | 103.24 | 98.33 | 99.39 | 4,815,171 | -2.31(-2.27%) |
Mar 02, 2016 | 98.69 | 101.77 | 96.88 | 101.70 | 4,048,816 | +2.44(+2.46%) |
Mar 01, 2016 | 94.20 | 99.31 | 93.05 | 99.26 | 4,479,746 | +5.87(+6.28%) |
Feb 29, 2016 | 95.99 | 96.09 | 93.23 | 93.40 | 2,395,286 | -2.20(-2.30%) |
Feb 26, 2016 | 95.73 | 98.18 | 94.61 | 95.60 | 2,660,251 | +2.23(+2.39%) |
Feb 25, 2016 | 92.59 | 94.49 | 89.24 | 93.37 | 2,537,045 | +0.90(+0.97%) |
Feb 24, 2016 | 91.18 | 93.43 | 90.31 | 92.47 | 3,074,915 | -0.19(-0.20%) |
Feb 23, 2016 | 95.71 | 96.76 | 92.60 | 92.65 | 2,700,336 | -4.22(-4.35%) |
Feb 22, 2016 | 97.64 | 98.05 | 95.99 | 96.87 | 2,878,449 | +1.57(+1.64%) |
Feb 19, 2016 | 92.27 | 95.36 | 91.06 | 95.30 | 3,585,307 | +1.26(+1.34%) |
Feb 18, 2016 | 96.75 | 98.05 | 93.65 | 94.04 | 3,759,627 | -2.47(-2.56%) |
Feb 17, 2016 | 91.20 | 96.92 | 90.00 | 96.51 | 4,991,936 | +7.05(+7.88%) |
Feb 16, 2016 | 90.31 | 91.28 | 89.14 | 89.46 | 3,788,989 | +0.07(+0.08%) |
Feb 12, 2016 | 88.03 | 89.39 | 89.39 | 89.39 | 4,785,730 | +3.57(+4.16%) |
Feb 11, 2016 | 83.17 | 88.68 | 81.53 | 85.82 | 9,349,591 | +1.52(+1.80%) |
Feb 10, 2016 | 84.91 | 88.03 | 83.90 | 84.30 | 4,412,219 | -1.94(-2.25%) |
Feb 09, 2016 | 87.57 | 89.58 | 84.19 | 86.24 | 5,561,983 | -3.02(-3.39%) |
Feb 08, 2016 | 90.81 | 91.00 | 86.82 | 89.26 | 5,487,293 | -2.80(-3.04%) |
Feb 05, 2016 | 95.47 | 95.52 | 91.44 | 92.06 | 4,527,473 | -4.41(-4.57%) |
Feb 04, 2016 | 100.22 | 103.67 | 95.95 | 96.47 | 4,797,073 | -2.19(-2.22%) |
Feb 03, 2016 | 95.82 | 98.71 | 92.56 | 98.66 | 3,310,778 | +4.49(+4.77%) |
Feb 02, 2016 | 91.64 | 96.06 | 91.31 | 94.16 | 2,950,967 | -0.60(-0.63%) |
Feb 01, 2016 | 94.37 | 95.69 | 93.15 | 94.76 | 3,055,292 | -1.29(-1.34%) |
Jan 29, 2016 | 93.76 | 96.16 | 92.86 | 96.05 | 4,764,931 | +3.05(+3.28%) |
Jan 28, 2016 | 92.29 | 93.47 | 90.16 | 92.99 | 6,790,742 | +4.73(+5.36%) |
Jan 27, 2016 | 87.45 | 90.87 | 86.58 | 88.26 | 3,610,952 | +0.28(+0.32%) |
Jan 26, 2016 | 85.52 | 88.56 | 83.66 | 87.98 | 3,091,995 | +4.49(+5.37%) |
Jan 25, 2016 | 85.59 | 87.82 | 83.38 | 83.49 | 3,360,333 | -4.46(-5.07%) |
Jan 22, 2016 | 90.89 | 91.36 | 87.12 | 87.95 | 5,373,626 | +1.32(+1.52%) |
Jan 21, 2016 | 84.40 | 89.11 | 82.70 | 86.63 | 5,185,177 | +2.14(+2.53%) |
Jan 20, 2016 | 84.75 | 86.00 | 80.20 | 84.49 | 6,765,081 | -2.00(-2.31%) |
Jan 19, 2016 | 88.76 | 89.11 | 84.49 | 86.49 | 3,644,484 | -1.18(-1.34%) |
Jan 15, 2016 | 84.63 | 87.67 | 87.67 | 87.67 | 6,154,833 | -2.19(-2.43%) |
Jan 14, 2016 | 89.20 | 92.05 | 87.91 | 89.86 | 5,603,340 | +1.36(+1.54%) |
Jan 13, 2016 | 89.10 | 90.82 | 86.73 | 88.49 | 4,540,073 | +0.74(+0.85%) |
Jan 12, 2016 | 89.84 | 90.38 | 84.04 | 87.75 | 5,168,251 | -0.21(-0.24%) |
Jan 11, 2016 | 90.58 | 90.79 | 86.80 | 87.96 | 6,447,343 | -1.81(-2.01%) |
Jan 08, 2016 | 90.86 | 91.18 | 89.38 | 89.76 | 4,056,284 | -0.45(-0.50%) |
Jan 07, 2016 | 89.53 | 91.83 | 89.14 | 90.21 | 6,860,798 | +0.21(+0.23%) |
Jan 06, 2016 | 89.34 | 90.76 | 89.09 | 90.00 | 18,137,726 | -6.99(-7.21%) |
Jan 05, 2016 | 96.36 | 97.71 | 95.19 | 96.99 | 1,867,018 | +0.64(+0.66%) |
Jan 04, 2016 | 97.01 | 98.48 | 94.57 | 96.36 | 2,295,711 | -0.80(-0.82%) |
Dec 31, 2015 | 95.64 | 97.16 | 97.16 | 97.16 | 2,245,360 | +0.71(+0.73%) |
Dec 30, 2015 | 94.46 | 97.08 | 94.46 | 96.45 | 1,721,162 | +0.01(+0.01%) |
Dec 29, 2015 | 95.89 | 96.91 | 94.19 | 96.44 | 2,090,274 | +2.23(+2.37%) |
Dec 28, 2015 | 94.92 | 95.30 | 93.41 | 94.21 | 1,614,043 | -2.67(-2.75%) |
Dec 24, 2015 | 97.56 | 96.88 | 96.88 | 96.88 | 1,126,616 | -0.64(-0.65%) |
Dec 23, 2015 | 92.96 | 97.72 | 92.65 | 97.51 | 4,176,706 | +7.20(+7.97%) |
Dec 22, 2015 | 89.65 | 92.75 | 89.24 | 90.31 | 4,900,302 | +0.65(+0.73%) |
Dec 21, 2015 | 93.98 | 93.98 | 88.65 | 89.66 | 6,542,655 | -4.32(-4.59%) |
Dec 18, 2015 | 101.13 | 101.49 | 93.96 | 93.98 | 6,291,536 | -7.15(-7.07%) |
Dec 17, 2015 | 104.23 | 104.95 | 97.72 | 101.13 | 6,182,644 | -3.02(-2.90%) |
Dec 16, 2015 | 112.27 | 112.40 | 103.84 | 104.14 | 4,380,328 | -7.89(-7.04%) |
Dec 15, 2015 | 111.30 | 112.55 | 109.21 | 112.03 | 2,518,087 | +2.69(+2.46%) |
Dec 14, 2015 | 107.52 | 110.75 | 107.07 | 109.34 | 3,727,941 | +0.87(+0.80%) |
Dec 11, 2015 | 110.92 | 111.00 | 108.38 | 108.48 | 3,182,775 | -4.19(-3.71%) |
Dec 10, 2015 | 110.27 | 116.00 | 109.62 | 112.66 | 4,402,633 | +1.78(+1.60%) |
Dec 09, 2015 | 109.47 | 113.51 | 108.52 | 110.89 | 4,183,944 | +2.13(+1.96%) |
Dec 08, 2015 | 103.63 | 109.29 | 102.42 | 108.75 | 5,015,867 | +2.20(+2.06%) |
Dec 07, 2015 | 109.65 | 109.65 | 103.12 | 106.56 | 5,680,337 | -6.66(-5.88%) |
Dec 04, 2015 | 110.78 | 114.16 | 109.47 | 113.21 | 2,780,649 | +0.71(+0.63%) |
Dec 03, 2015 | 112.55 | 114.12 | 111.44 | 112.50 | 2,215,475 | +1.05(+0.95%) |
Dec 02, 2015 | 114.81 | 115.16 | 110.69 | 111.44 | 2,607,725 | -4.21(-3.64%) |
Dec 01, 2015 | 113.12 | 115.77 | 113.12 | 115.65 | 2,672,735 | +3.49(+3.11%) |
Nov 30, 2015 | 112.37 | 113.46 | 111.23 | 112.17 | 2,070,206 | +0.09(+0.08%) |
Nov 27, 2015 | 112.68 | 113.91 | 111.65 | 112.07 | 811,884 | -1.51(-1.33%) |
Nov 25, 2015 | 113.23 | 113.58 | 113.58 | 113.58 | 1,769,290 | -1.05(-0.92%) |
Nov 24, 2015 | 112.55 | 116.22 | 112.41 | 114.64 | 3,333,185 | +3.36(+3.02%) |
Nov 23, 2015 | 109.24 | 112.93 | 108.48 | 111.27 | 2,307,482 | +1.85(+1.69%) |
Nov 20, 2015 | 109.67 | 110.94 | 108.11 | 109.42 | 2,172,411 | +0.08(+0.08%) |
Nov 19, 2015 | 110.68 | 111.30 | 107.25 | 109.34 | 1,714,199 | -2.50(-2.24%) |
Nov 18, 2015 | 111.86 | 113.29 | 109.38 | 111.84 | 1,794,298 | +1.56(+1.41%) |
Nov 17, 2015 | 110.59 | 111.95 | 108.57 | 110.28 | 1,468,425 | -1.14(-1.02%) |
Nov 16, 2015 | 109.11 | 111.55 | 107.91 | 111.42 | 2,237,578 | +2.22(+2.03%) |
Nov 13, 2015 | 108.47 | 110.36 | 106.93 | 109.20 | 1,668,953 | +0.71(+0.66%) |
Nov 12, 2015 | 107.33 | 110.40 | 106.93 | 108.49 | 2,048,182 | -0.53(-0.49%) |
Nov 11, 2015 | 113.57 | 114.03 | 108.92 | 109.03 | 2,940,624 | -4.77(-4.19%) |
Nov 10, 2015 | 112.47 | 114.30 | 111.21 | 113.80 | 2,447,536 | +0.77(+0.69%) |
Nov 09, 2015 | 112.39 | 114.50 | 111.46 | 113.03 | 2,228,003 | +1.36(+1.22%) |
Nov 06, 2015 | 112.06 | 112.63 | 109.88 | 111.66 | 1,923,722 | -1.02(-0.91%) |
Nov 05, 2015 | 111.39 | 115.67 | 110.41 | 112.68 | 2,313,149 | +0.39(+0.34%) |
Nov 04, 2015 | 114.42 | 116.20 | 111.08 | 112.30 | 3,017,991 | -2.22(-1.94%) |
Nov 03, 2015 | 111.94 | 116.23 | 110.92 | 114.51 | 5,234,651 | +7.11(+6.62%) |
Nov 02, 2015 | 105.02 | 109.06 | 104.21 | 107.40 | 3,515,475 | +1.13(+1.06%) |
Oct 30, 2015 | 107.71 | 107.87 | 104.92 | 106.27 | 2,491,744 | -0.69(-0.65%) |
Oct 29, 2015 | 106.48 | 108.45 | 106.22 | 106.96 | 1,995,253 | +0.28(+0.26%) |
Oct 28, 2015 | 102.77 | 107.67 | 102.00 | 106.68 | 2,713,754 | +4.28(+4.18%) |
Oct 27, 2015 | 102.91 | 103.19 | 100.15 | 102.39 | 2,582,222 | -1.97(-1.89%) |
Oct 26, 2015 | 106.15 | 106.19 | 104.36 | 104.36 | 2,800,882 | -2.10(-1.97%) |
Oct 23, 2015 | 104.84 | 106.82 | 103.83 | 106.46 | 1,892,031 | +0.39(+0.37%) |
Oct 22, 2015 | 105.36 | 107.11 | 103.83 | 106.07 | 2,768,622 | +1.73(+1.66%) |
Oct 21, 2015 | 105.17 | 105.45 | 103.55 | 104.35 | 1,914,487 | -1.33(-1.25%) |
Oct 20, 2015 | 103.48 | 106.47 | 102.60 | 105.67 | 2,476,633 | +2.27(+2.20%) |
Oct 19, 2015 | 107.19 | 107.24 | 102.40 | 103.40 | 3,204,324 | -5.53(-5.07%) |
Oct 16, 2015 | 106.64 | 109.14 | 105.88 | 108.93 | 2,946,023 | +3.09(+2.92%) |
Oct 15, 2015 | 103.06 | 106.22 | 102.68 | 105.83 | 2,937,044 | +2.59(+2.51%) |
Oct 14, 2015 | 102.25 | 103.87 | 101.51 | 103.25 | 4,049,615 | +1.05(+1.02%) |
Oct 13, 2015 | 102.69 | 104.33 | 101.94 | 102.20 | 3,711,117 | -1.63(-1.57%) |
Oct 12, 2015 | 106.27 | 106.31 | 102.96 | 103.83 | 2,544,150 | -2.29(-2.16%) |
Oct 09, 2015 | 107.62 | 107.93 | 105.20 | 106.13 | 3,015,987 | -1.22(-1.13%) |
Oct 08, 2015 | 105.45 | 108.48 | 103.26 | 107.34 | 5,369,899 | +1.89(+1.79%) |
Oct 07, 2015 | 106.92 | 107.35 | 102.25 | 105.45 | 4,912,730 | +0.02(+0.01%) |
Oct 06, 2015 | 103.50 | 108.33 | 102.74 | 105.44 | 3,937,520 | +1.98(+1.92%) |
Oct 05, 2015 | 103.96 | 106.45 | 101.77 | 103.45 | 4,085,321 | +0.99(+0.97%) |
Oct 02, 2015 | 94.32 | 102.80 | 94.26 | 102.46 | 4,166,306 | +7.25(+7.62%) |
Oct 01, 2015 | 95.28 | 98.69 | 93.09 | 95.21 | 3,048,575 | +0.95(+1.01%) |
Sep 30, 2015 | 92.69 | 95.04 | 91.76 | 94.26 | 2,980,065 | +2.47(+2.69%) |
Sep 29, 2015 | 91.52 | 93.74 | 90.66 | 91.79 | 2,162,094 | +1.08(+1.20%) |
Sep 28, 2015 | 93.68 | 94.08 | 90.64 | 90.70 | 1,859,343 | -4.07(-4.29%) |
Sep 25, 2015 | 96.53 | 96.53 | 93.89 | 94.77 | 1,960,575 | -0.65(-0.68%) |
Sep 24, 2015 | 92.84 | 96.37 | 92.31 | 95.42 | 2,091,227 | +1.72(+1.84%) |
Sep 23, 2015 | 95.19 | 97.57 | 93.54 | 93.70 | 2,557,365 | -1.50(-1.57%) |
Sep 22, 2015 | 94.37 | 96.02 | 93.51 | 95.19 | 2,421,720 | -0.72(-0.75%) |
Sep 21, 2015 | 95.32 | 96.54 | 93.89 | 95.92 | 1,819,556 | +1.51(+1.60%) |
Sep 18, 2015 | 93.96 | 95.88 | 92.96 | 94.40 | 3,285,731 | -1.53(-1.59%) |
Sep 17, 2015 | 95.54 | 98.46 | 94.84 | 95.93 | 2,665,305 | +0.39(+0.41%) |
Sep 16, 2015 | 92.06 | 95.87 | 91.94 | 95.54 | 3,059,258 | +4.68(+5.15%) |
Sep 15, 2015 | 90.79 | 91.96 | 89.95 | 90.86 | 2,326,316 | +0.23(+0.26%) |
Sep 14, 2015 | 91.48 | 91.48 | 88.95 | 90.63 | 1,808,659 | -1.05(-1.15%) |
Sep 11, 2015 | 92.42 | 93.06 | 89.55 | 91.69 | 3,259,036 | -2.25(-2.39%) |
Sep 10, 2015 | 92.00 | 95.20 | 91.23 | 93.93 | 2,243,656 | +1.79(+1.94%) |
Sep 09, 2015 | 94.44 | 95.65 | 91.93 | 92.14 | 2,535,416 | -2.13(-2.26%) |
Sep 08, 2015 | 92.45 | 94.85 | 91.17 | 94.27 | 2,087,803 | +2.57(+2.80%) |
Sep 04, 2015 | 91.21 | 91.70 | 91.70 | 91.70 | 2,382,546 | -0.57(-0.62%) |
Sep 03, 2015 | 92.12 | 94.88 | 90.63 | 92.27 | 2,366,350 | +0.53(+0.58%) |
Sep 02, 2015 | 90.22 | 91.75 | 86.59 | 91.74 | 2,733,967 | +2.49(+2.79%) |
Sep 01, 2015 | 92.33 | 94.16 | 88.39 | 89.25 | 3,194,806 | -6.08(-6.38%) |
Aug 31, 2015 | 92.51 | 96.47 | 90.19 | 95.33 | 3,641,572 | +1.39(+1.48%) |
Aug 28, 2015 | 89.15 | 95.28 | 88.86 | 93.94 | 4,390,099 | +4.56(+5.10%) |
Aug 27, 2015 | 86.86 | 90.73 | 86.08 | 89.38 | 3,391,817 | +5.05(+5.99%) |
Aug 26, 2015 | 85.46 | 85.46 | 81.98 | 84.33 | 4,433,747 | +1.25(+1.51%) |
Aug 25, 2015 | 89.06 | 89.82 | 82.98 | 83.07 | 3,777,321 | -3.01(-3.50%) |
Aug 24, 2015 | 86.34 | 91.33 | 84.88 | 86.08 | 4,271,034 | -6.06(-6.57%) |
Aug 21, 2015 | 94.89 | 96.55 | 92.10 | 92.14 | 4,721,518 | -3.14(-3.29%) |
Aug 20, 2015 | 96.57 | 97.48 | 94.04 | 95.28 | 3,152,573 | -1.56(-1.61%) |
Aug 19, 2015 | 99.17 | 100.00 | 95.93 | 96.84 | 2,800,753 | -3.12(-3.12%) |
Aug 18, 2015 | 98.46 | 100.08 | 97.73 | 99.96 | 1,554,956 | +1.48(+1.50%) |
Aug 17, 2015 | 98.66 | 98.80 | 97.29 | 98.48 | 1,583,644 | -0.35(-0.35%) |
Aug 14, 2015 | 98.52 | 100.04 | 97.76 | 98.83 | 1,449,948 | +0.44(+0.45%) |
Aug 13, 2015 | 100.39 | 100.46 | 97.46 | 98.39 | 2,195,351 | -2.64(-2.61%) |
Aug 12, 2015 | 99.04 | 101.34 | 97.61 | 101.03 | 2,454,735 | +1.94(+1.95%) |
Aug 11, 2015 | 96.64 | 99.18 | 95.53 | 99.09 | 2,281,524 | +0.58(+0.59%) |
Aug 10, 2015 | 97.22 | 99.10 | 96.13 | 98.51 | 2,525,344 | +2.08(+2.16%) |
Aug 07, 2015 | 99.28 | 100.40 | 95.92 | 96.43 | 2,960,411 | -2.94(-2.95%) |
Aug 06, 2015 | 97.06 | 99.95 | 96.18 | 99.36 | 2,795,875 | +2.07(+2.13%) |
Aug 05, 2015 | 97.41 | 101.83 | 95.89 | 97.29 | 4,053,067 | +0.60(+0.62%) |
Aug 04, 2015 | 96.85 | 98.51 | 96.15 | 96.70 | 2,335,377 | +1.10(+1.15%) |
Aug 03, 2015 | 97.12 | 97.81 | 94.66 | 95.60 | 3,153,323 | -2.60(-2.65%) |
Jul 31, 2015 | 99.82 | 100.39 | 97.91 | 98.20 | 2,179,604 | -2.46(-2.44%) |
Jul 30, 2015 | 100.35 | 103.02 | 100.29 | 100.66 | 2,583,911 | -0.48(-0.47%) |
Jul 29, 2015 | 97.75 | 102.59 | 97.75 | 101.14 | 3,399,513 | +2.91(+2.97%) |
Jul 28, 2015 | 94.45 | 99.28 | 93.07 | 98.22 | 3,263,958 | +4.18(+4.44%) |
Jul 27, 2015 | 94.09 | 95.33 | 93.13 | 94.05 | 2,368,802 | -1.63(-1.70%) |
Jul 24, 2015 | 97.49 | 97.49 | 94.09 | 95.67 | 2,511,778 | -1.76(-1.80%) |
Jul 23, 2015 | 96.92 | 97.96 | 94.91 | 97.43 | 3,312,996 | +0.60(+0.62%) |
Jul 22, 2015 | 95.42 | 97.57 | 94.89 | 96.83 | 3,487,628 | +1.10(+1.15%) |
Jul 21, 2015 | 96.69 | 98.53 | 95.40 | 95.73 | 2,652,890 | -0.76(-0.79%) |
Jul 20, 2015 | 98.72 | 98.72 | 96.19 | 96.49 | 2,723,060 | -2.94(-2.96%) |
Jul 17, 2015 | 100.31 | 100.33 | 98.34 | 99.43 | 2,887,598 | -1.33(-1.32%) |
Jul 16, 2015 | 103.26 | 103.58 | 100.31 | 100.76 | 2,535,688 | -1.94(-1.89%) |
Jul 15, 2015 | 105.23 | 106.26 | 102.18 | 102.70 | 2,026,880 | -3.44(-3.24%) |
Jul 14, 2015 | 105.44 | 107.47 | 104.77 | 106.14 | 2,313,476 | +0.36(+0.34%) |
Jul 13, 2015 | 105.58 | 106.37 | 103.55 | 105.78 | 2,382,447 | +1.62(+1.55%) |
Jul 10, 2015 | 108.28 | 108.39 | 103.78 | 104.16 | 2,897,306 | -3.25(-3.03%) |
Jul 09, 2015 | 106.40 | 108.51 | 105.42 | 107.41 | 3,321,114 | +2.96(+2.83%) |
Jul 08, 2015 | 104.35 | 106.19 | 103.06 | 104.45 | 3,304,454 | -0.93(-0.88%) |
Jul 07, 2015 | 102.65 | 105.57 | 100.92 | 105.38 | 3,925,777 | +2.31(+2.24%) |
Jul 06, 2015 | 104.78 | 105.86 | 102.86 | 103.07 | 3,702,855 | -3.97(-3.71%) |
Jul 02, 2015 | 105.89 | 107.04 | 107.04 | 107.04 | 2,550,884 | +1.51(+1.43%) |
Jul 01, 2015 | 106.71 | 108.13 | 104.61 | 105.53 | 2,616,041 | -1.91(-1.77%) |
Jun 30, 2015 | 107.40 | 107.95 | 105.49 | 107.43 | 3,038,761 | +1.02(+0.95%) |
Jun 29, 2015 | 107.21 | 108.09 | 106.31 | 106.42 | 1,751,400 | -2.03(-1.87%) |
Jun 26, 2015 | 109.80 | 110.05 | 107.78 | 108.45 | 6,243,530 | -1.73(-1.57%) |
Jun 25, 2015 | 109.87 | 111.27 | 109.87 | 110.18 | 2,477,216 | +0.22(+0.20%) |
Jun 24, 2015 | 110.25 | 111.79 | 109.53 | 109.97 | 2,315,844 | -0.42(-0.38%) |
Jun 23, 2015 | 109.52 | 111.08 | 108.02 | 110.39 | 2,739,926 | +0.50(+0.45%) |
Jun 22, 2015 | 111.12 | 111.12 | 109.36 | 109.89 | 2,619,354 | -0.60(-0.54%) |
Jun 19, 2015 | 111.03 | 112.15 | 110.00 | 110.49 | 2,772,213 | -0.63(-0.56%) |
Jun 18, 2015 | 113.39 | 113.39 | 110.46 | 111.11 | 4,008,502 | -1.57(-1.40%) |
Jun 17, 2015 | 116.58 | 116.81 | 112.53 | 112.69 | 2,441,648 | -2.97(-2.57%) |
Jun 16, 2015 | 114.38 | 115.81 | 114.38 | 115.65 | 1,140,685 | +1.40(+1.23%) |
Jun 15, 2015 | 113.36 | 115.46 | 113.22 | 114.25 | 2,143,988 | -0.08(-0.07%) |
Jun 12, 2015 | 115.20 | 115.31 | 113.84 | 114.33 | 1,711,026 | -1.72(-1.48%) |
Jun 11, 2015 | 117.02 | 117.41 | 115.92 | 116.05 | 1,416,884 | -0.77(-0.66%) |
Jun 10, 2015 | 116.52 | 117.24 | 115.51 | 116.81 | 1,930,402 | +1.57(+1.36%) |
Jun 09, 2015 | 116.74 | 117.84 | 115.23 | 115.24 | 1,440,981 | -0.13(-0.11%) |
Jun 08, 2015 | 116.78 | 118.40 | 115.05 | 115.37 | 1,839,961 | -1.99(-1.70%) |
Jun 05, 2015 | 114.34 | 118.91 | 114.34 | 117.36 | 2,203,290 | +2.18(+1.90%) |
Jun 04, 2015 | 115.86 | 116.74 | 114.87 | 115.18 | 1,629,143 | -1.73(-1.48%) |
Jun 03, 2015 | 118.52 | 119.47 | 116.58 | 116.91 | 2,703,465 | -1.99(-1.67%) |
Jun 02, 2015 | 116.61 | 119.97 | 114.72 | 118.90 | 3,092,814 | +2.88(+2.48%) |