Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 97.36 | 99.14 | 97.30 | 99.13 | 3,103,281 | +1.86(+1.91%) |
Jun 29, 2016 | 95.67 | 97.31 | 95.54 | 97.28 | 2,630,811 | +2.23(+2.35%) |
Jun 28, 2016 | 93.16 | 95.06 | 92.50 | 95.04 | 2,476,809 | +3.15(+3.43%) |
Jun 27, 2016 | 92.00 | 92.30 | 91.05 | 91.90 | 2,256,130 | -0.56(-0.60%) |
Jun 24, 2016 | 91.03 | 93.62 | 90.93 | 92.45 | 2,910,757 | -2.36(-2.49%) |
Jun 23, 2016 | 94.29 | 94.85 | 93.71 | 94.81 | 1,359,967 | +1.68(+1.81%) |
Jun 22, 2016 | 94.03 | 94.16 | 93.03 | 93.13 | 1,880,198 | -0.74(-0.79%) |
Jun 21, 2016 | 94.03 | 94.23 | 93.65 | 93.87 | 1,268,240 | +0.09(+0.10%) |
Jun 20, 2016 | 93.79 | 94.59 | 93.69 | 93.78 | 1,406,421 | +0.62(+0.67%) |
Jun 17, 2016 | 94.16 | 94.19 | 92.71 | 93.15 | 2,524,383 | -0.74(-0.79%) |
Jun 16, 2016 | 92.64 | 93.92 | 92.44 | 93.89 | 1,372,640 | +0.78(+0.84%) |
Jun 15, 2016 | 94.00 | 94.16 | 93.01 | 93.11 | 1,410,531 | -0.62(-0.66%) |
Jun 14, 2016 | 94.20 | 94.31 | 93.48 | 93.73 | 1,838,173 | -0.37(-0.40%) |
Jun 13, 2016 | 94.61 | 95.40 | 94.01 | 94.10 | 1,637,202 | -0.67(-0.71%) |
Jun 10, 2016 | 95.04 | 95.28 | 94.33 | 94.78 | 1,445,354 | -0.34(-0.36%) |
Jun 09, 2016 | 94.79 | 95.26 | 94.54 | 95.12 | 1,103,313 | +0.00(+0.00%) |
Jun 08, 2016 | 94.56 | 95.35 | 94.56 | 95.12 | 1,538,193 | +0.26(+0.27%) |
Jun 07, 2016 | 94.89 | 95.22 | 94.57 | 94.86 | 2,282,043 | +0.21(+0.22%) |
Jun 06, 2016 | 95.21 | 95.48 | 94.48 | 94.65 | 1,617,575 | -0.24(-0.25%) |
Jun 03, 2016 | 94.48 | 95.17 | 93.78 | 94.89 | 1,313,430 | -0.21(-0.22%) |
Jun 02, 2016 | 95.01 | 95.11 | 94.55 | 95.10 | 1,365,963 | +0.02(+0.03%) |
Jun 01, 2016 | 94.17 | 95.10 | 93.86 | 95.08 | 1,689,623 | +0.58(+0.61%) |
May 31, 2016 | 94.57 | 95.21 | 93.96 | 94.50 | 2,579,616 | -0.03(-0.04%) |
May 27, 2016 | 94.06 | 94.53 | 94.53 | 94.53 | 1,245,566 | +0.48(+0.51%) |
May 26, 2016 | 93.95 | 94.18 | 93.56 | 94.05 | 1,455,762 | +0.05(+0.05%) |
May 25, 2016 | 94.18 | 94.69 | 93.83 | 94.00 | 1,425,585 | +0.08(+0.09%) |
May 24, 2016 | 92.40 | 93.97 | 92.31 | 93.92 | 1,674,562 | +1.70(+1.84%) |
May 23, 2016 | 92.48 | 92.88 | 92.07 | 92.22 | 1,341,566 | -0.41(-0.45%) |
May 20, 2016 | 91.69 | 93.11 | 91.15 | 92.63 | 2,182,176 | +1.48(+1.63%) |
May 19, 2016 | 91.51 | 91.87 | 90.95 | 91.15 | 1,978,816 | -0.99(-1.08%) |
May 18, 2016 | 91.29 | 92.63 | 91.05 | 92.14 | 1,626,949 | +0.73(+0.80%) |
May 17, 2016 | 92.79 | 92.94 | 91.15 | 91.42 | 1,800,329 | -1.51(-1.62%) |
May 16, 2016 | 92.94 | 93.44 | 92.67 | 92.92 | 1,395,092 | -0.36(-0.38%) |
May 13, 2016 | 93.41 | 93.56 | 92.67 | 93.28 | 1,942,569 | +0.02(+0.03%) |
May 12, 2016 | 92.88 | 93.59 | 92.42 | 93.25 | 1,539,834 | +0.55(+0.60%) |
May 11, 2016 | 92.98 | 93.65 | 92.64 | 92.70 | 1,835,424 | -0.25(-0.27%) |
May 10, 2016 | 91.90 | 92.96 | 91.68 | 92.95 | 1,530,452 | +1.21(+1.32%) |
May 09, 2016 | 91.16 | 91.94 | 91.08 | 91.74 | 1,138,136 | +0.30(+0.33%) |
May 06, 2016 | 91.48 | 91.56 | 90.85 | 91.44 | 1,537,724 | -0.25(-0.27%) |
May 05, 2016 | 91.39 | 92.03 | 91.29 | 91.69 | 1,920,705 | +0.84(+0.93%) |
May 04, 2016 | 90.67 | 91.23 | 89.98 | 90.85 | 1,628,693 | -0.50(-0.54%) |
May 03, 2016 | 90.80 | 91.64 | 90.75 | 91.34 | 1,517,731 | -0.48(-0.52%) |
May 02, 2016 | 91.08 | 92.12 | 91.08 | 91.82 | 1,707,845 | +0.84(+0.92%) |
Apr 29, 2016 | 90.21 | 91.17 | 89.83 | 90.99 | 2,050,467 | +0.64(+0.71%) |
Apr 28, 2016 | 90.01 | 90.96 | 89.72 | 90.35 | 1,749,428 | -0.33(-0.37%) |
Apr 27, 2016 | 91.18 | 91.18 | 90.14 | 90.68 | 2,828,843 | -0.36(-0.40%) |
Apr 26, 2016 | 91.59 | 91.84 | 90.70 | 91.04 | 1,950,682 | -0.31(-0.34%) |
Apr 25, 2016 | 91.52 | 91.60 | 90.66 | 91.35 | 1,790,464 | -0.41(-0.45%) |
Apr 22, 2016 | 90.37 | 92.04 | 90.32 | 91.76 | 2,444,194 | +1.70(+1.88%) |
Apr 21, 2016 | 92.34 | 93.03 | 89.62 | 90.07 | 6,128,396 | -5.80(-6.05%) |
Apr 20, 2016 | 96.56 | 96.60 | 95.32 | 95.87 | 2,370,591 | -0.39(-0.40%) |
Apr 19, 2016 | 96.71 | 97.06 | 96.11 | 96.26 | 1,469,933 | +0.22(+0.22%) |
Apr 18, 2016 | 96.23 | 96.31 | 95.56 | 96.04 | 2,838,905 | -0.18(-0.19%) |
Apr 15, 2016 | 95.82 | 96.55 | 95.50 | 96.23 | 1,872,930 | +0.72(+0.75%) |
Apr 14, 2016 | 95.93 | 96.03 | 95.29 | 95.51 | 1,918,440 | -0.50(-0.52%) |
Apr 13, 2016 | 95.93 | 96.19 | 95.11 | 96.00 | 1,792,394 | +0.64(+0.67%) |
Apr 12, 2016 | 95.05 | 95.45 | 94.49 | 95.37 | 2,113,122 | +0.34(+0.36%) |
Apr 11, 2016 | 95.50 | 96.27 | 94.98 | 95.03 | 1,421,192 | -0.37(-0.39%) |
Apr 08, 2016 | 95.03 | 96.04 | 95.03 | 95.40 | 1,095,607 | +0.60(+0.64%) |
Apr 07, 2016 | 95.69 | 95.69 | 94.68 | 94.79 | 1,562,959 | -1.18(-1.23%) |
Apr 06, 2016 | 96.08 | 96.35 | 95.17 | 95.98 | 1,986,621 | -0.17(-0.17%) |
Apr 05, 2016 | 96.92 | 97.56 | 96.05 | 96.14 | 1,467,698 | -1.18(-1.22%) |
Apr 04, 2016 | 97.40 | 97.92 | 97.00 | 97.33 | 1,323,966 | +0.13(+0.14%) |
Apr 01, 2016 | 96.38 | 97.32 | 95.96 | 97.19 | 1,786,418 | +0.57(+0.59%) |
Mar 31, 2016 | 97.19 | 97.37 | 96.44 | 96.62 | 1,342,426 | -0.60(-0.61%) |
Mar 30, 2016 | 96.82 | 97.44 | 96.63 | 97.22 | 1,386,351 | +0.84(+0.88%) |
Mar 29, 2016 | 96.21 | 96.76 | 95.85 | 96.38 | 1,490,678 | +0.13(+0.14%) |
Mar 28, 2016 | 96.13 | 96.38 | 95.68 | 96.24 | 1,069,195 | +0.71(+0.75%) |
Mar 24, 2016 | 95.74 | 95.53 | 95.53 | 95.53 | 1,783,919 | -0.41(-0.43%) |
Mar 23, 2016 | 96.17 | 96.42 | 95.25 | 95.94 | 1,761,817 | -0.14(-0.15%) |
Mar 22, 2016 | 95.99 | 96.68 | 95.66 | 96.09 | 1,846,128 | +0.02(+0.03%) |
Mar 21, 2016 | 95.47 | 96.30 | 95.47 | 96.06 | 1,450,204 | +0.22(+0.23%) |
Mar 18, 2016 | 96.03 | 96.04 | 95.05 | 95.84 | 6,328,796 | -0.06(-0.06%) |
Mar 17, 2016 | 94.98 | 96.17 | 94.74 | 95.90 | 1,834,287 | +0.95(+1.00%) |
Mar 16, 2016 | 93.97 | 95.22 | 93.97 | 94.94 | 1,701,925 | +0.63(+0.67%) |
Mar 15, 2016 | 92.91 | 94.69 | 92.79 | 94.31 | 1,847,008 | +0.91(+0.97%) |
Mar 14, 2016 | 94.09 | 94.21 | 92.96 | 93.40 | 2,092,168 | -0.68(-0.72%) |
Mar 11, 2016 | 92.88 | 94.11 | 92.83 | 94.08 | 2,390,217 | +1.75(+1.89%) |
Mar 10, 2016 | 92.11 | 93.02 | 91.55 | 92.34 | 2,032,833 | +0.17(+0.18%) |
Mar 09, 2016 | 92.31 | 92.48 | 91.76 | 92.17 | 1,753,936 | +0.40(+0.43%) |
Mar 08, 2016 | 90.62 | 92.38 | 90.62 | 91.77 | 2,285,222 | +0.87(+0.96%) |
Mar 07, 2016 | 90.58 | 90.97 | 90.20 | 90.90 | 1,490,281 | +0.01(+0.01%) |
Mar 04, 2016 | 90.88 | 91.05 | 89.79 | 90.89 | 1,667,485 | +0.49(+0.55%) |
Mar 03, 2016 | 90.50 | 90.80 | 89.44 | 90.40 | 2,209,819 | -0.33(-0.36%) |
Mar 02, 2016 | 90.61 | 90.93 | 90.30 | 90.73 | 1,847,411 | +0.06(+0.06%) |
Mar 01, 2016 | 89.03 | 90.67 | 88.95 | 90.67 | 2,006,339 | +2.15(+2.43%) |
Feb 29, 2016 | 89.30 | 89.51 | 88.42 | 88.52 | 3,549,593 | -0.77(-0.87%) |
Feb 26, 2016 | 90.24 | 90.40 | 89.12 | 89.30 | 2,195,698 | -0.67(-0.74%) |
Feb 25, 2016 | 89.57 | 89.96 | 89.10 | 89.96 | 1,691,849 | +0.65(+0.73%) |
Feb 24, 2016 | 88.34 | 89.58 | 87.82 | 89.31 | 1,848,462 | +0.47(+0.53%) |
Feb 23, 2016 | 89.45 | 89.59 | 88.61 | 88.84 | 1,849,920 | -1.19(-1.32%) |
Feb 22, 2016 | 90.09 | 90.18 | 89.32 | 90.03 | 2,770,614 | +1.04(+1.17%) |
Feb 19, 2016 | 89.38 | 89.51 | 88.85 | 88.99 | 2,043,491 | -0.63(-0.70%) |
Feb 18, 2016 | 89.75 | 89.95 | 89.39 | 89.62 | 2,038,249 | -0.27(-0.30%) |
Feb 17, 2016 | 88.92 | 89.96 | 88.61 | 89.89 | 2,324,484 | +1.49(+1.69%) |
Feb 16, 2016 | 89.14 | 89.33 | 87.77 | 88.40 | 2,820,586 | -0.10(-0.11%) |
Feb 12, 2016 | 86.30 | 88.50 | 88.50 | 88.50 | 2,545,662 | +3.06(+3.58%) |
Feb 11, 2016 | 85.40 | 86.09 | 84.86 | 85.44 | 3,090,699 | -1.61(-1.84%) |
Feb 10, 2016 | 87.56 | 88.63 | 86.94 | 87.04 | 1,924,572 | -0.16(-0.19%) |
Feb 09, 2016 | 85.58 | 87.39 | 85.44 | 87.21 | 2,409,251 | +0.26(+0.30%) |
Feb 08, 2016 | 86.60 | 87.27 | 85.57 | 86.94 | 4,140,958 | -0.57(-0.65%) |
Feb 05, 2016 | 88.50 | 88.92 | 87.28 | 87.51 | 3,348,119 | -0.99(-1.12%) |
Feb 04, 2016 | 87.90 | 88.56 | 87.76 | 88.50 | 1,951,843 | +0.49(+0.56%) |
Feb 03, 2016 | 87.56 | 88.52 | 86.28 | 88.00 | 2,532,408 | +0.71(+0.81%) |
Feb 02, 2016 | 86.86 | 87.63 | 86.86 | 87.30 | 2,101,471 | -0.81(-0.92%) |
Feb 01, 2016 | 87.92 | 88.38 | 87.41 | 88.10 | 2,239,440 | -0.02(-0.03%) |
Jan 29, 2016 | 86.68 | 88.15 | 86.42 | 88.13 | 2,667,131 | +2.12(+2.46%) |
Jan 28, 2016 | 85.45 | 86.30 | 84.84 | 86.01 | 1,690,090 | +0.96(+1.12%) |
Jan 27, 2016 | 84.86 | 86.24 | 84.58 | 85.06 | 2,058,177 | +0.05(+0.06%) |
Jan 26, 2016 | 84.19 | 85.63 | 84.13 | 85.01 | 2,452,084 | +0.96(+1.15%) |
Jan 25, 2016 | 84.42 | 85.13 | 83.61 | 84.04 | 3,558,787 | -0.87(-1.03%) |
Jan 22, 2016 | 85.32 | 85.54 | 84.04 | 84.92 | 3,016,696 | +0.36(+0.43%) |
Jan 21, 2016 | 85.51 | 86.52 | 83.34 | 84.56 | 3,867,214 | -0.78(-0.92%) |
Jan 20, 2016 | 86.36 | 86.41 | 84.54 | 85.34 | 4,031,974 | -1.74(-2.00%) |
Jan 19, 2016 | 87.77 | 87.82 | 86.68 | 87.07 | 2,987,394 | +0.54(+0.63%) |
Jan 15, 2016 | 85.03 | 86.53 | 86.53 | 86.53 | 3,075,831 | -1.55(-1.76%) |
Jan 14, 2016 | 87.22 | 88.93 | 87.13 | 88.08 | 2,330,833 | +0.76(+0.87%) |
Jan 13, 2016 | 89.14 | 89.60 | 87.13 | 87.32 | 3,499,685 | -1.58(-1.78%) |
Jan 12, 2016 | 88.66 | 89.08 | 87.76 | 88.90 | 2,570,087 | +0.98(+1.11%) |
Jan 11, 2016 | 87.66 | 88.33 | 86.96 | 87.92 | 1,882,407 | +0.66(+0.75%) |
Jan 08, 2016 | 88.10 | 88.46 | 87.13 | 87.26 | 2,410,321 | -0.37(-0.42%) |
Jan 07, 2016 | 88.51 | 89.26 | 87.30 | 87.63 | 2,774,554 | -2.14(-2.38%) |
Jan 06, 2016 | 90.02 | 90.39 | 89.39 | 89.78 | 2,102,219 | -1.18(-1.29%) |
Jan 05, 2016 | 90.50 | 91.17 | 90.19 | 90.95 | 2,271,805 | +0.41(+0.45%) |
Jan 04, 2016 | 91.15 | 91.36 | 89.52 | 90.54 | 3,456,689 | -2.38(-2.56%) |
Dec 31, 2015 | 93.96 | 92.92 | 92.92 | 92.92 | 1,161,270 | -1.18(-1.25%) |
Dec 30, 2015 | 94.71 | 94.90 | 93.98 | 94.10 | 785,449 | -0.60(-0.63%) |
Dec 29, 2015 | 93.92 | 94.84 | 93.85 | 94.70 | 1,274,870 | +1.27(+1.36%) |
Dec 28, 2015 | 93.04 | 93.46 | 92.76 | 93.43 | 864,960 | +0.17(+0.19%) |
Dec 24, 2015 | 92.93 | 93.26 | 93.26 | 93.26 | 616,162 | +0.05(+0.05%) |
Dec 23, 2015 | 92.90 | 93.24 | 92.43 | 93.21 | 1,779,572 | +0.60(+0.65%) |
Dec 22, 2015 | 91.98 | 92.73 | 91.27 | 92.61 | 2,151,558 | +1.27(+1.39%) |
Dec 21, 2015 | 91.27 | 91.74 | 90.58 | 91.34 | 1,729,538 | +0.67(+0.74%) |
Dec 18, 2015 | 93.26 | 93.26 | 90.62 | 90.67 | 6,157,953 | -2.59(-2.77%) |
Dec 17, 2015 | 94.43 | 94.51 | 93.23 | 93.26 | 2,690,923 | -1.05(-1.11%) |
Dec 16, 2015 | 93.93 | 94.55 | 93.10 | 94.30 | 2,154,027 | +1.12(+1.20%) |
Dec 15, 2015 | 92.02 | 93.62 | 92.01 | 93.18 | 2,748,088 | +1.77(+1.94%) |
Dec 14, 2015 | 90.51 | 92.24 | 90.29 | 91.41 | 2,774,692 | +1.05(+1.16%) |
Dec 11, 2015 | 90.30 | 91.36 | 90.02 | 90.37 | 2,225,704 | -1.01(-1.11%) |
Dec 10, 2015 | 91.30 | 92.01 | 90.77 | 91.38 | 1,919,833 | -0.04(-0.05%) |
Dec 09, 2015 | 91.93 | 92.94 | 91.25 | 91.42 | 2,229,400 | -1.09(-1.18%) |
Dec 08, 2015 | 92.56 | 93.04 | 91.98 | 92.52 | 2,419,007 | -0.50(-0.54%) |
Dec 07, 2015 | 92.69 | 93.35 | 92.44 | 93.02 | 2,329,316 | -0.38(-0.41%) |
Dec 04, 2015 | 91.49 | 93.44 | 91.49 | 93.40 | 2,718,596 | +2.27(+2.49%) |
Dec 03, 2015 | 93.41 | 93.58 | 90.93 | 91.14 | 5,263,229 | -2.80(-2.98%) |
Dec 02, 2015 | 94.51 | 95.05 | 93.86 | 93.94 | 2,036,692 | -0.79(-0.84%) |
Dec 01, 2015 | 94.39 | 95.29 | 94.29 | 94.73 | 2,234,232 | +0.91(+0.97%) |
Nov 30, 2015 | 94.31 | 94.58 | 93.68 | 93.82 | 2,281,220 | -0.23(-0.24%) |
Nov 27, 2015 | 93.94 | 94.26 | 93.64 | 94.05 | 669,267 | +0.04(+0.04%) |
Nov 25, 2015 | 94.54 | 94.01 | 94.01 | 94.01 | 1,422,394 | -0.52(-0.55%) |
Nov 24, 2015 | 94.44 | 94.80 | 93.94 | 94.53 | 1,814,931 | -0.16(-0.16%) |
Nov 23, 2015 | 94.84 | 95.12 | 94.49 | 94.69 | 1,612,902 | -0.16(-0.17%) |
Nov 20, 2015 | 94.37 | 95.39 | 94.24 | 94.85 | 2,069,439 | +0.66(+0.70%) |
Nov 19, 2015 | 94.05 | 94.42 | 93.46 | 94.19 | 1,304,170 | +0.28(+0.30%) |
Nov 18, 2015 | 92.40 | 94.00 | 92.33 | 93.91 | 2,047,837 | +1.59(+1.72%) |
Nov 17, 2015 | 92.38 | 92.90 | 92.07 | 92.32 | 1,915,954 | -0.12(-0.13%) |
Nov 16, 2015 | 91.59 | 92.46 | 91.41 | 92.45 | 2,019,214 | +0.73(+0.79%) |
Nov 13, 2015 | 92.01 | 92.46 | 91.58 | 91.72 | 2,495,583 | -0.25(-0.28%) |
Nov 12, 2015 | 93.22 | 93.51 | 91.93 | 91.97 | 2,368,349 | -1.70(-1.81%) |
Nov 11, 2015 | 93.61 | 93.99 | 93.23 | 93.67 | 1,497,481 | +0.27(+0.29%) |
Nov 10, 2015 | 92.45 | 93.44 | 92.10 | 93.40 | 1,817,450 | +1.00(+1.08%) |
Nov 09, 2015 | 92.31 | 92.59 | 92.05 | 92.40 | 1,935,787 | -0.22(-0.24%) |
Nov 06, 2015 | 93.82 | 93.99 | 92.20 | 92.62 | 3,200,360 | -0.71(-0.76%) |
Nov 05, 2015 | 93.71 | 93.83 | 93.22 | 93.33 | 1,845,312 | -0.09(-0.10%) |
Nov 04, 2015 | 93.12 | 93.65 | 92.68 | 93.42 | 2,480,882 | +0.32(+0.34%) |
Nov 03, 2015 | 93.19 | 93.47 | 92.53 | 93.10 | 1,873,857 | -0.15(-0.16%) |
Nov 02, 2015 | 93.00 | 93.34 | 92.79 | 93.25 | 2,232,957 | +0.80(+0.87%) |
Oct 30, 2015 | 93.81 | 93.85 | 92.45 | 92.45 | 2,695,394 | -1.15(-1.22%) |
Oct 29, 2015 | 93.61 | 93.99 | 93.10 | 93.59 | 2,360,371 | +0.02(+0.03%) |
Oct 28, 2015 | 93.20 | 93.62 | 92.60 | 93.57 | 2,178,136 | +0.70(+0.75%) |
Oct 27, 2015 | 91.86 | 93.16 | 91.82 | 92.87 | 2,588,634 | +0.52(+0.57%) |
Oct 26, 2015 | 92.20 | 92.53 | 91.90 | 92.35 | 2,197,473 | +0.40(+0.44%) |
Oct 23, 2015 | 92.36 | 92.51 | 91.64 | 91.95 | 2,841,342 | -0.03(-0.04%) |
Oct 22, 2015 | 90.75 | 92.48 | 90.70 | 91.98 | 3,038,197 | +1.33(+1.46%) |
Oct 21, 2015 | 89.67 | 91.62 | 89.66 | 90.65 | 3,807,032 | +1.43(+1.61%) |
Oct 20, 2015 | 88.92 | 89.96 | 88.37 | 89.22 | 3,828,302 | +2.15(+2.47%) |
Oct 19, 2015 | 86.59 | 87.19 | 85.83 | 87.07 | 2,924,825 | +0.34(+0.40%) |
Oct 16, 2015 | 86.18 | 86.78 | 86.02 | 86.72 | 2,283,402 | +0.77(+0.90%) |
Oct 15, 2015 | 84.85 | 85.95 | 84.53 | 85.95 | 2,024,141 | +1.79(+2.13%) |
Oct 14, 2015 | 84.53 | 84.94 | 84.09 | 84.16 | 2,367,073 | -0.44(-0.52%) |
Oct 13, 2015 | 84.53 | 85.16 | 84.35 | 84.60 | 1,572,366 | -0.34(-0.40%) |
Oct 12, 2015 | 84.07 | 85.17 | 84.06 | 84.94 | 1,201,259 | +0.64(+0.76%) |
Oct 09, 2015 | 84.65 | 84.96 | 84.04 | 84.30 | 1,576,021 | -0.12(-0.15%) |
Oct 08, 2015 | 83.26 | 84.52 | 83.17 | 84.42 | 1,482,120 | +0.75(+0.90%) |
Oct 07, 2015 | 83.13 | 83.90 | 82.94 | 83.67 | 1,635,486 | +0.90(+1.09%) |
Oct 06, 2015 | 83.15 | 83.21 | 82.63 | 82.77 | 1,623,582 | -0.65(-0.78%) |
Oct 05, 2015 | 82.49 | 83.45 | 82.28 | 83.41 | 2,255,145 | +1.50(+1.83%) |
Oct 02, 2015 | 79.88 | 81.91 | 79.58 | 81.91 | 2,944,080 | +1.38(+1.72%) |
Oct 01, 2015 | 81.77 | 81.77 | 79.58 | 80.53 | 3,640,754 | -0.97(-1.20%) |
Sep 30, 2015 | 82.18 | 82.18 | 81.30 | 81.51 | 3,121,369 | +0.05(+0.06%) |
Sep 29, 2015 | 81.24 | 81.57 | 80.42 | 81.46 | 2,599,306 | +0.32(+0.39%) |
Sep 28, 2015 | 81.40 | 82.10 | 80.88 | 81.14 | 3,532,407 | -0.68(-0.83%) |
Sep 25, 2015 | 81.56 | 82.39 | 80.65 | 81.82 | 2,372,576 | +0.86(+1.06%) |
Sep 24, 2015 | 80.78 | 81.26 | 80.51 | 80.96 | 2,914,832 | -0.18(-0.22%) |
Sep 23, 2015 | 81.07 | 81.60 | 80.65 | 81.14 | 2,343,573 | +0.08(+0.10%) |
Sep 22, 2015 | 81.28 | 81.60 | 80.81 | 81.05 | 2,841,117 | -1.26(-1.53%) |
Sep 21, 2015 | 82.25 | 83.06 | 81.99 | 82.32 | 2,559,159 | +0.70(+0.86%) |
Sep 18, 2015 | 81.75 | 82.64 | 81.43 | 81.61 | 6,107,901 | -1.64(-1.97%) |
Sep 17, 2015 | 83.48 | 84.45 | 82.91 | 83.25 | 2,169,338 | -0.20(-0.25%) |
Sep 16, 2015 | 82.51 | 83.59 | 82.30 | 83.45 | 2,484,076 | +0.86(+1.04%) |
Sep 15, 2015 | 81.50 | 82.83 | 81.22 | 82.59 | 2,069,041 | +1.29(+1.59%) |
Sep 14, 2015 | 81.54 | 81.76 | 80.87 | 81.30 | 1,956,018 | -0.17(-0.21%) |
Sep 11, 2015 | 80.60 | 81.50 | 80.40 | 81.47 | 1,679,495 | +0.33(+0.40%) |
Sep 10, 2015 | 80.38 | 81.69 | 80.31 | 81.14 | 1,988,191 | +0.50(+0.62%) |
Sep 09, 2015 | 82.09 | 82.28 | 80.50 | 80.65 | 1,942,567 | -0.96(-1.17%) |
Sep 08, 2015 | 81.02 | 81.64 | 80.66 | 81.60 | 2,570,136 | +2.05(+2.57%) |
Sep 04, 2015 | 79.72 | 79.56 | 79.56 | 79.56 | 2,363,260 | -1.31(-1.62%) |
Sep 03, 2015 | 80.70 | 81.47 | 80.57 | 80.87 | 2,928,576 | +0.36(+0.44%) |
Sep 02, 2015 | 80.04 | 80.51 | 79.65 | 80.51 | 2,019,804 | +1.17(+1.48%) |
Sep 01, 2015 | 79.52 | 80.20 | 79.11 | 79.34 | 3,123,654 | -1.68(-2.07%) |
Aug 31, 2015 | 81.17 | 81.58 | 80.83 | 81.01 | 2,373,073 | -0.72(-0.88%) |
Aug 28, 2015 | 82.19 | 82.37 | 81.22 | 81.73 | 2,062,373 | -0.79(-0.96%) |
Aug 27, 2015 | 82.27 | 82.78 | 81.21 | 82.52 | 3,331,394 | +1.14(+1.40%) |
Aug 26, 2015 | 81.44 | 81.62 | 79.42 | 81.38 | 3,197,774 | +1.83(+2.30%) |
Aug 25, 2015 | 81.76 | 82.05 | 79.46 | 79.55 | 3,603,209 | -0.84(-1.04%) |
Aug 24, 2015 | 79.74 | 82.53 | 77.48 | 80.39 | 6,791,755 | -3.38(-4.03%) |
Aug 21, 2015 | 85.50 | 85.66 | 83.71 | 83.76 | 2,818,504 | -2.25(-2.62%) |
Aug 20, 2015 | 86.42 | 86.77 | 85.99 | 86.02 | 1,913,006 | -1.24(-1.42%) |
Aug 19, 2015 | 87.30 | 87.93 | 86.64 | 87.25 | 1,704,249 | -0.49(-0.56%) |
Aug 18, 2015 | 87.62 | 87.87 | 86.90 | 87.74 | 1,093,300 | +0.09(+0.10%) |
Aug 17, 2015 | 87.18 | 87.80 | 86.66 | 87.65 | 1,491,778 | +0.00(+0.00%) |
Aug 14, 2015 | 87.01 | 87.79 | 86.87 | 87.65 | 1,828,864 | +0.62(+0.71%) |
Aug 13, 2015 | 85.66 | 87.61 | 85.09 | 87.03 | 3,966,158 | +1.24(+1.44%) |
Aug 12, 2015 | 85.49 | 85.96 | 84.67 | 85.80 | 2,133,547 | -0.37(-0.43%) |
Aug 11, 2015 | 85.45 | 86.25 | 85.44 | 86.17 | 1,861,721 | +0.06(+0.07%) |
Aug 10, 2015 | 86.34 | 86.76 | 85.92 | 86.12 | 2,354,749 | +0.28(+0.32%) |
Aug 07, 2015 | 85.66 | 85.92 | 85.25 | 85.84 | 1,852,136 | +0.02(+0.02%) |
Aug 06, 2015 | 86.45 | 86.51 | 85.38 | 85.82 | 1,839,969 | -0.50(-0.58%) |
Aug 05, 2015 | 87.17 | 87.46 | 86.12 | 86.33 | 3,477,796 | -0.45(-0.52%) |
Aug 04, 2015 | 86.68 | 87.17 | 86.46 | 86.77 | 2,601,364 | -0.25(-0.29%) |
Aug 03, 2015 | 86.58 | 87.03 | 86.25 | 87.03 | 1,840,377 | +0.67(+0.77%) |
Jul 31, 2015 | 86.94 | 87.15 | 86.28 | 86.36 | 2,160,880 | -0.31(-0.36%) |
Jul 30, 2015 | 86.42 | 86.79 | 86.20 | 86.67 | 1,356,523 | +0.06(+0.07%) |
Jul 29, 2015 | 86.23 | 86.75 | 86.03 | 86.61 | 2,218,724 | +0.40(+0.46%) |
Jul 28, 2015 | 86.26 | 86.34 | 85.59 | 86.21 | 2,338,683 | +0.28(+0.33%) |
Jul 27, 2015 | 84.76 | 86.25 | 84.67 | 85.93 | 2,751,890 | +0.26(+0.30%) |
Jul 24, 2015 | 85.59 | 85.90 | 85.41 | 85.67 | 1,972,248 | -0.02(-0.03%) |
Jul 23, 2015 | 85.77 | 85.93 | 85.35 | 85.69 | 1,927,704 | +0.00(+0.00%) |
Jul 22, 2015 | 85.18 | 86.15 | 85.03 | 85.69 | 2,604,017 | +0.67(+0.78%) |
Jul 21, 2015 | 84.61 | 85.23 | 83.10 | 85.02 | 4,165,043 | +1.52(+1.82%) |
Jul 20, 2015 | 83.75 | 83.88 | 83.43 | 83.50 | 2,159,355 | -0.27(-0.32%) |
Jul 17, 2015 | 83.96 | 84.14 | 83.58 | 83.77 | 1,780,533 | -0.28(-0.34%) |
Jul 16, 2015 | 84.11 | 84.40 | 83.83 | 84.06 | 2,482,282 | +0.71(+0.85%) |
Jul 15, 2015 | 83.00 | 83.48 | 83.00 | 83.35 | 2,135,377 | +0.03(+0.04%) |
Jul 14, 2015 | 82.99 | 83.49 | 82.94 | 83.32 | 1,488,533 | +0.04(+0.05%) |
Jul 13, 2015 | 82.93 | 83.36 | 82.87 | 83.28 | 2,672,571 | +1.08(+1.32%) |
Jul 10, 2015 | 82.45 | 82.48 | 81.93 | 82.19 | 1,505,686 | +0.76(+0.93%) |
Jul 09, 2015 | 81.69 | 82.18 | 81.27 | 81.44 | 3,811,828 | +1.07(+1.33%) |
Jul 08, 2015 | 80.68 | 80.95 | 80.26 | 80.37 | 2,890,432 | -1.03(-1.27%) |
Jul 07, 2015 | 80.56 | 81.50 | 80.00 | 81.40 | 3,338,494 | +0.89(+1.10%) |
Jul 06, 2015 | 80.09 | 80.66 | 79.95 | 80.52 | 2,157,822 | -0.24(-0.29%) |
Jul 02, 2015 | 80.96 | 80.75 | 80.75 | 80.75 | 2,452,963 | -0.06(-0.07%) |