Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 87.05 | 88.69 | 86.28 | 88.67 | 381,993 | +1.89(+2.18%) |
Jun 29, 2016 | 86.68 | 87.25 | 85.63 | 86.78 | 495,041 | +1.61(+1.89%) |
Jun 28, 2016 | 82.42 | 85.83 | 82.42 | 85.17 | 707,897 | +4.03(+4.97%) |
Jun 27, 2016 | 84.22 | 84.58 | 80.67 | 81.14 | 531,379 | -5.40(-6.24%) |
Jun 24, 2016 | 86.67 | 88.84 | 86.49 | 86.54 | 773,614 | -5.06(-5.52%) |
Jun 23, 2016 | 91.69 | 92.15 | 90.75 | 91.60 | 397,321 | +1.47(+1.63%) |
Jun 22, 2016 | 91.29 | 91.75 | 90.04 | 90.13 | 141,805 | -0.75(-0.83%) |
Jun 21, 2016 | 91.30 | 91.82 | 90.10 | 90.88 | 209,180 | -0.42(-0.46%) |
Jun 20, 2016 | 92.00 | 92.62 | 91.15 | 91.30 | 306,923 | +0.92(+1.02%) |
Jun 17, 2016 | 88.00 | 91.57 | 87.86 | 90.38 | 690,147 | +2.32(+2.63%) |
Jun 16, 2016 | 89.55 | 90.27 | 86.83 | 88.06 | 407,996 | -2.77(-3.05%) |
Jun 15, 2016 | 90.47 | 91.78 | 89.65 | 90.83 | 245,629 | +0.80(+0.89%) |
Jun 14, 2016 | 89.79 | 90.23 | 88.87 | 90.03 | 194,491 | +0.05(+0.06%) |
Jun 13, 2016 | 90.04 | 91.21 | 89.48 | 89.98 | 169,097 | -0.78(-0.86%) |
Jun 10, 2016 | 93.91 | 93.91 | 90.53 | 90.76 | 240,654 | -4.46(-4.68%) |
Jun 09, 2016 | 95.22 | 95.40 | 94.19 | 95.22 | 309,193 | -0.64(-0.67%) |
Jun 08, 2016 | 95.17 | 96.14 | 94.95 | 95.86 | 239,817 | +0.72(+0.76%) |
Jun 07, 2016 | 95.48 | 96.08 | 94.98 | 95.14 | 144,050 | +0.08(+0.08%) |
Jun 06, 2016 | 94.18 | 95.26 | 93.99 | 95.06 | 229,222 | +1.45(+1.55%) |
Jun 03, 2016 | 94.32 | 94.83 | 91.88 | 93.61 | 260,455 | -1.19(-1.26%) |
Jun 02, 2016 | 92.15 | 94.87 | 92.14 | 94.80 | 224,140 | +2.03(+2.19%) |
Jun 01, 2016 | 91.72 | 92.99 | 90.66 | 92.77 | 197,952 | +0.51(+0.55%) |
May 31, 2016 | 92.44 | 92.88 | 91.81 | 92.26 | 203,900 | +0.03(+0.03%) |
May 27, 2016 | 90.23 | 92.23 | 92.23 | 92.23 | 171,300 | +1.73(+1.91%) |
May 26, 2016 | 92.07 | 92.27 | 90.48 | 90.50 | 149,552 | -1.18(-1.29%) |
May 25, 2016 | 91.58 | 92.46 | 91.07 | 91.68 | 181,140 | +0.42(+0.46%) |
May 24, 2016 | 90.01 | 91.40 | 89.03 | 91.26 | 188,711 | +2.07(+2.32%) |
May 23, 2016 | 88.55 | 89.89 | 88.02 | 89.19 | 186,750 | +0.52(+0.59%) |
May 20, 2016 | 87.74 | 89.35 | 87.47 | 88.67 | 244,214 | +1.15(+1.31%) |
May 19, 2016 | 88.09 | 88.87 | 86.46 | 87.52 | 351,499 | -1.37(-1.54%) |
May 18, 2016 | 88.08 | 90.16 | 88.05 | 88.89 | 237,376 | +0.54(+0.61%) |
May 17, 2016 | 88.56 | 90.20 | 87.77 | 88.35 | 219,097 | -0.31(-0.35%) |
May 16, 2016 | 87.51 | 89.05 | 87.43 | 88.66 | 311,847 | +1.58(+1.81%) |
May 13, 2016 | 89.98 | 90.58 | 86.44 | 87.08 | 611,215 | -3.03(-3.36%) |
May 12, 2016 | 91.82 | 92.14 | 89.46 | 90.11 | 479,765 | -1.16(-1.27%) |
May 11, 2016 | 90.61 | 92.06 | 90.01 | 91.27 | 370,878 | +0.33(+0.36%) |
May 10, 2016 | 90.26 | 91.29 | 89.46 | 90.94 | 225,414 | +1.30(+1.45%) |
May 09, 2016 | 90.53 | 91.05 | 89.34 | 89.64 | 300,479 | -1.33(-1.46%) |
May 06, 2016 | 89.76 | 91.49 | 89.22 | 90.97 | 281,249 | +0.82(+0.91%) |
May 05, 2016 | 90.04 | 91.19 | 88.85 | 90.15 | 314,964 | +0.39(+0.43%) |
May 04, 2016 | 89.64 | 90.32 | 88.03 | 89.76 | 607,411 | -0.73(-0.81%) |
May 03, 2016 | 93.48 | 93.78 | 90.40 | 90.49 | 722,113 | -3.84(-4.07%) |
May 02, 2016 | 94.95 | 94.95 | 93.42 | 94.33 | 352,361 | -0.16(-0.17%) |
Apr 29, 2016 | 94.93 | 95.11 | 92.93 | 94.49 | 378,106 | +0.50(+0.53%) |
Apr 28, 2016 | 94.27 | 96.84 | 93.52 | 93.99 | 446,662 | -1.68(-1.76%) |
Apr 27, 2016 | 92.07 | 96.47 | 92.07 | 95.67 | 586,631 | +5.42(+6.01%) |
Apr 26, 2016 | 88.82 | 90.99 | 88.24 | 90.25 | 362,638 | +1.65(+1.86%) |
Apr 25, 2016 | 89.36 | 89.89 | 88.03 | 88.60 | 185,383 | -1.26(-1.40%) |
Apr 22, 2016 | 88.20 | 90.08 | 88.11 | 89.86 | 339,110 | +2.03(+2.31%) |
Apr 21, 2016 | 88.75 | 90.01 | 87.40 | 87.83 | 357,394 | -0.85(-0.96%) |
Apr 20, 2016 | 88.14 | 88.89 | 87.18 | 88.68 | 322,251 | +0.26(+0.29%) |
Apr 19, 2016 | 88.44 | 89.14 | 87.70 | 88.42 | 397,376 | +0.58(+0.66%) |
Apr 18, 2016 | 85.50 | 87.90 | 85.41 | 87.84 | 231,415 | +1.67(+1.94%) |
Apr 15, 2016 | 86.20 | 87.20 | 84.78 | 86.17 | 176,492 | -0.42(-0.49%) |
Apr 14, 2016 | 86.49 | 87.06 | 85.32 | 86.59 | 407,535 | +0.04(+0.05%) |
Apr 13, 2016 | 85.00 | 86.81 | 83.97 | 86.55 | 319,569 | +2.44(+2.90%) |
Apr 12, 2016 | 81.38 | 84.36 | 81.38 | 84.11 | 407,231 | +2.78(+3.42%) |
Apr 11, 2016 | 81.56 | 83.70 | 81.29 | 81.33 | 203,600 | +0.14(+0.17%) |
Apr 08, 2016 | 80.24 | 82.07 | 80.24 | 81.19 | 165,021 | +1.76(+2.22%) |
Apr 07, 2016 | 81.33 | 81.77 | 78.95 | 79.43 | 350,104 | -2.53(-3.09%) |
Apr 06, 2016 | 80.64 | 82.01 | 80.09 | 81.96 | 239,061 | +1.44(+1.79%) |
Apr 05, 2016 | 80.91 | 81.71 | 79.43 | 80.52 | 231,281 | -0.90(-1.11%) |
Apr 04, 2016 | 84.31 | 84.69 | 81.01 | 81.42 | 513,652 | -2.84(-3.37%) |
Apr 01, 2016 | 82.47 | 84.36 | 81.88 | 84.26 | 301,068 | +0.90(+1.08%) |
Mar 31, 2016 | 82.70 | 83.80 | 82.38 | 83.36 | 232,119 | +0.46(+0.55%) |
Mar 30, 2016 | 83.18 | 84.04 | 81.85 | 82.90 | 383,277 | +0.45(+0.55%) |
Mar 29, 2016 | 81.50 | 82.59 | 80.18 | 82.45 | 672,840 | +0.55(+0.67%) |
Mar 28, 2016 | 81.59 | 82.31 | 80.51 | 81.90 | 308,107 | +0.64(+0.79%) |
Mar 24, 2016 | 79.29 | 81.26 | 81.26 | 81.26 | 343,500 | +1.16(+1.45%) |
Mar 23, 2016 | 80.97 | 81.26 | 79.80 | 80.10 | 362,643 | -0.87(-1.07%) |
Mar 22, 2016 | 81.20 | 81.63 | 80.02 | 80.97 | 330,609 | -0.90(-1.10%) |
Mar 21, 2016 | 81.34 | 82.22 | 80.64 | 81.87 | 324,528 | +0.34(+0.42%) |
Mar 18, 2016 | 81.15 | 82.75 | 80.78 | 81.53 | 528,649 | +0.57(+0.70%) |
Mar 17, 2016 | 78.58 | 81.32 | 78.13 | 80.96 | 446,738 | +2.41(+3.07%) |
Mar 16, 2016 | 76.74 | 78.68 | 76.48 | 78.55 | 338,804 | +1.35(+1.75%) |
Mar 15, 2016 | 77.75 | 77.75 | 76.86 | 77.20 | 466,474 | -1.12(-1.43%) |
Mar 14, 2016 | 79.61 | 79.61 | 77.90 | 78.32 | 650,188 | -1.60(-2.00%) |
Mar 11, 2016 | 77.60 | 80.08 | 77.57 | 79.92 | 548,802 | +3.49(+4.57%) |
Mar 10, 2016 | 76.31 | 76.76 | 75.28 | 76.43 | 510,079 | +0.32(+0.42%) |
Mar 09, 2016 | 74.92 | 76.30 | 74.04 | 76.11 | 397,201 | +1.62(+2.17%) |
Mar 08, 2016 | 76.77 | 77.18 | 74.33 | 74.49 | 590,351 | -2.90(-3.75%) |
Mar 07, 2016 | 75.32 | 77.55 | 74.84 | 77.39 | 505,939 | +1.66(+2.19%) |
Mar 04, 2016 | 73.92 | 75.98 | 73.65 | 75.73 | 628,182 | +2.16(+2.94%) |
Mar 03, 2016 | 70.44 | 73.62 | 70.44 | 73.57 | 527,287 | +3.05(+4.33%) |
Mar 02, 2016 | 68.55 | 70.80 | 68.26 | 70.52 | 554,782 | +2.60(+3.83%) |
Mar 01, 2016 | 65.73 | 67.92 | 65.43 | 67.92 | 310,526 | +2.62(+4.01%) |
Feb 29, 2016 | 64.98 | 66.85 | 64.62 | 65.30 | 339,616 | +0.45(+0.69%) |
Feb 26, 2016 | 64.07 | 65.27 | 63.25 | 64.85 | 258,676 | +1.19(+1.87%) |
Feb 25, 2016 | 63.55 | 64.05 | 62.44 | 63.66 | 205,144 | +0.14(+0.22%) |
Feb 24, 2016 | 62.65 | 63.79 | 61.71 | 63.52 | 189,709 | +0.12(+0.19%) |
Feb 23, 2016 | 64.67 | 65.09 | 63.31 | 63.40 | 356,184 | -1.55(-2.39%) |
Feb 22, 2016 | 63.40 | 65.15 | 63.05 | 64.95 | 670,162 | +2.01(+3.19%) |
Feb 19, 2016 | 62.73 | 63.07 | 61.99 | 62.94 | 222,998 | +0.13(+0.21%) |
Feb 18, 2016 | 64.45 | 64.70 | 62.43 | 62.81 | 308,931 | -1.13(-1.77%) |
Feb 17, 2016 | 62.94 | 64.50 | 62.92 | 63.94 | 597,524 | +1.90(+3.06%) |
Feb 16, 2016 | 60.83 | 62.34 | 60.33 | 62.04 | 525,081 | +2.31(+3.87%) |
Feb 12, 2016 | 58.74 | 59.73 | 59.73 | 59.73 | 352,500 | +1.64(+2.82%) |
Feb 11, 2016 | 57.97 | 58.74 | 56.93 | 58.09 | 446,500 | -1.21(-2.04%) |
Feb 10, 2016 | 59.54 | 61.17 | 59.04 | 59.30 | 567,764 | -0.19(-0.32%) |
Feb 09, 2016 | 58.90 | 60.18 | 57.93 | 59.49 | 903,043 | -0.65(-1.08%) |
Feb 08, 2016 | 65.30 | 65.30 | 54.42 | 60.14 | 1,780,584 | -7.39(-10.94%) |
Feb 05, 2016 | 70.51 | 70.91 | 66.95 | 67.53 | 545,269 | -3.46(-4.87%) |
Feb 04, 2016 | 69.54 | 71.78 | 69.54 | 70.99 | 449,329 | +1.39(+2.00%) |
Feb 03, 2016 | 69.32 | 69.99 | 66.85 | 69.60 | 414,936 | +0.90(+1.31%) |
Feb 02, 2016 | 70.63 | 70.78 | 68.14 | 68.70 | 602,808 | -3.07(-4.28%) |
Feb 01, 2016 | 71.87 | 72.80 | 71.60 | 71.77 | 505,086 | -0.84(-1.16%) |
Jan 29, 2016 | 70.01 | 72.91 | 70.01 | 72.61 | 896,569 | +3.04(+4.37%) |
Jan 28, 2016 | 71.19 | 71.69 | 69.34 | 69.57 | 261,855 | -0.46(-0.66%) |
Jan 27, 2016 | 71.49 | 71.94 | 69.83 | 70.03 | 302,482 | -1.91(-2.65%) |
Jan 26, 2016 | 71.74 | 72.69 | 70.69 | 71.94 | 289,030 | +0.59(+0.83%) |
Jan 25, 2016 | 72.33 | 72.70 | 71.20 | 71.35 | 333,822 | -1.65(-2.26%) |
Jan 22, 2016 | 69.53 | 73.62 | 69.53 | 73.00 | 924,899 | +5.02(+7.38%) |
Jan 21, 2016 | 68.25 | 68.59 | 67.07 | 67.98 | 543,663 | +0.02(+0.03%) |
Jan 20, 2016 | 69.23 | 69.26 | 65.24 | 67.96 | 762,260 | -2.35(-3.34%) |
Jan 19, 2016 | 72.64 | 72.68 | 70.15 | 70.31 | 294,645 | -1.72(-2.39%) |
Jan 15, 2016 | 72.29 | 72.03 | 72.03 | 72.03 | 427,700 | -2.20(-2.96%) |
Jan 14, 2016 | 72.37 | 74.55 | 72.02 | 74.23 | 333,860 | +1.89(+2.61%) |
Jan 13, 2016 | 74.00 | 74.84 | 71.71 | 72.34 | 419,992 | -1.36(-1.85%) |
Jan 12, 2016 | 75.86 | 76.06 | 72.60 | 73.70 | 549,634 | -1.63(-2.16%) |
Jan 11, 2016 | 77.19 | 77.19 | 74.75 | 75.33 | 366,076 | -1.58(-2.05%) |
Jan 08, 2016 | 78.20 | 78.25 | 76.58 | 76.91 | 425,501 | -0.80(-1.03%) |
Jan 07, 2016 | 77.79 | 78.81 | 77.54 | 77.71 | 577,592 | -1.68(-2.12%) |
Jan 06, 2016 | 80.37 | 81.90 | 79.18 | 79.39 | 327,890 | -2.31(-2.83%) |
Jan 05, 2016 | 84.35 | 84.76 | 81.10 | 81.70 | 520,442 | -3.82(-4.47%) |
Jan 04, 2016 | 87.48 | 87.48 | 84.56 | 85.52 | 433,024 | -2.88(-3.26%) |
Dec 31, 2015 | 88.81 | 88.40 | 88.40 | 88.40 | 213,300 | -0.66(-0.74%) |
Dec 30, 2015 | 89.86 | 90.78 | 88.87 | 89.06 | 106,376 | -1.13(-1.25%) |
Dec 29, 2015 | 90.80 | 91.58 | 88.92 | 90.19 | 145,980 | -0.12(-0.13%) |
Dec 28, 2015 | 89.96 | 90.43 | 88.48 | 90.31 | 146,525 | +0.01(+0.01%) |
Dec 24, 2015 | 90.02 | 90.30 | 90.30 | 90.30 | 45,500 | +0.41(+0.46%) |
Dec 23, 2015 | 89.21 | 90.66 | 88.75 | 89.89 | 204,268 | +1.27(+1.43%) |
Dec 22, 2015 | 87.00 | 88.90 | 86.12 | 88.62 | 197,896 | +1.84(+2.12%) |
Dec 21, 2015 | 85.78 | 86.86 | 85.25 | 86.78 | 238,748 | +1.45(+1.70%) |
Dec 18, 2015 | 86.52 | 86.72 | 85.24 | 85.33 | 572,755 | -1.16(-1.34%) |
Dec 17, 2015 | 89.48 | 89.48 | 86.46 | 86.49 | 179,345 | -2.49(-2.80%) |
Dec 16, 2015 | 88.75 | 89.89 | 87.93 | 88.98 | 222,034 | +0.47(+0.53%) |
Dec 15, 2015 | 87.11 | 89.12 | 86.80 | 88.51 | 235,893 | +1.79(+2.06%) |
Dec 14, 2015 | 86.21 | 87.19 | 84.99 | 86.72 | 383,195 | +0.63(+0.73%) |
Dec 11, 2015 | 86.47 | 86.76 | 84.99 | 86.09 | 426,864 | -1.29(-1.48%) |
Dec 10, 2015 | 86.14 | 88.03 | 85.72 | 87.38 | 231,113 | +1.28(+1.49%) |
Dec 09, 2015 | 85.97 | 88.59 | 85.77 | 86.10 | 185,273 | -0.05(-0.06%) |
Dec 08, 2015 | 86.02 | 86.89 | 84.94 | 86.15 | 157,134 | -0.55(-0.63%) |
Dec 07, 2015 | 89.31 | 89.56 | 86.12 | 86.70 | 335,066 | -2.71(-3.03%) |
Dec 04, 2015 | 89.66 | 89.78 | 87.97 | 89.41 | 268,633 | -0.21(-0.23%) |
Dec 03, 2015 | 92.27 | 92.27 | 89.18 | 89.62 | 271,549 | -2.21(-2.41%) |
Dec 02, 2015 | 93.47 | 94.73 | 91.73 | 91.83 | 249,887 | -1.88(-2.01%) |
Dec 01, 2015 | 94.80 | 95.00 | 92.60 | 93.71 | 146,592 | -0.56(-0.59%) |
Nov 30, 2015 | 94.33 | 94.99 | 93.47 | 94.27 | 251,429 | +0.28(+0.30%) |
Nov 27, 2015 | 94.37 | 94.52 | 92.82 | 93.99 | 182,301 | -0.27(-0.29%) |
Nov 25, 2015 | 94.03 | 94.26 | 94.26 | 94.26 | 160,900 | +0.47(+0.50%) |
Nov 24, 2015 | 91.63 | 94.22 | 91.54 | 93.79 | 236,084 | +1.36(+1.47%) |
Nov 23, 2015 | 93.00 | 93.96 | 92.10 | 92.43 | 112,789 | -0.54(-0.58%) |
Nov 20, 2015 | 92.78 | 93.79 | 92.77 | 92.97 | 222,884 | +0.49(+0.53%) |
Nov 19, 2015 | 91.86 | 92.66 | 91.02 | 92.48 | 258,999 | +0.57(+0.62%) |
Nov 18, 2015 | 89.59 | 92.05 | 89.22 | 91.91 | 193,719 | +2.58(+2.89%) |
Nov 17, 2015 | 89.72 | 91.77 | 89.26 | 89.33 | 208,588 | -0.42(-0.47%) |
Nov 16, 2015 | 86.87 | 89.75 | 86.56 | 89.75 | 219,250 | +2.69(+3.09%) |
Nov 13, 2015 | 88.40 | 89.11 | 86.75 | 87.06 | 235,681 | -2.17(-2.43%) |
Nov 12, 2015 | 90.84 | 91.58 | 89.21 | 89.23 | 283,757 | -2.30(-2.51%) |
Nov 11, 2015 | 92.02 | 92.42 | 91.18 | 91.53 | 229,145 | -0.10(-0.11%) |
Nov 10, 2015 | 90.93 | 91.66 | 90.37 | 91.63 | 167,579 | +0.49(+0.54%) |
Nov 09, 2015 | 91.22 | 91.73 | 89.57 | 91.14 | 195,329 | -0.55(-0.60%) |
Nov 06, 2015 | 91.40 | 91.82 | 89.93 | 91.69 | 145,414 | +0.22(+0.24%) |
Nov 05, 2015 | 92.26 | 92.28 | 90.71 | 91.47 | 193,977 | -0.51(-0.55%) |
Nov 04, 2015 | 93.55 | 93.79 | 91.28 | 91.98 | 227,742 | -1.22(-1.31%) |
Nov 03, 2015 | 90.05 | 94.02 | 90.05 | 93.20 | 467,203 | +3.19(+3.54%) |
Nov 02, 2015 | 89.82 | 90.33 | 88.15 | 90.01 | 462,708 | +0.10(+0.11%) |
Oct 30, 2015 | 87.12 | 90.76 | 86.75 | 89.91 | 790,110 | +2.90(+3.33%) |
Oct 29, 2015 | 84.43 | 87.31 | 84.43 | 87.01 | 940,548 | +2.35(+2.78%) |
Oct 28, 2015 | 82.15 | 86.54 | 80.00 | 84.66 | 2,068,977 | -5.45(-6.05%) |
Oct 27, 2015 | 93.00 | 93.37 | 89.84 | 90.11 | 926,372 | -3.32(-3.55%) |
Oct 26, 2015 | 94.27 | 94.69 | 93.12 | 93.43 | 220,141 | -0.77(-0.82%) |
Oct 23, 2015 | 94.61 | 95.60 | 93.97 | 94.20 | 224,643 | +0.37(+0.39%) |
Oct 22, 2015 | 93.56 | 95.48 | 93.38 | 93.83 | 188,304 | +0.97(+1.04%) |
Oct 21, 2015 | 94.87 | 95.25 | 92.69 | 92.86 | 232,884 | -1.33(-1.41%) |
Oct 20, 2015 | 95.86 | 95.87 | 93.59 | 94.19 | 210,211 | -1.93(-2.01%) |
Oct 19, 2015 | 92.42 | 98.94 | 92.18 | 96.12 | 565,205 | +4.01(+4.35%) |
Oct 16, 2015 | 92.30 | 92.30 | 90.76 | 92.11 | 139,374 | -0.19(-0.21%) |
Oct 15, 2015 | 91.37 | 92.30 | 90.30 | 92.30 | 153,861 | +1.38(+1.52%) |
Oct 14, 2015 | 92.15 | 92.81 | 90.60 | 90.92 | 140,749 | -1.06(-1.15%) |
Oct 13, 2015 | 92.60 | 93.63 | 91.76 | 91.98 | 164,696 | -1.27(-1.36%) |
Oct 12, 2015 | 95.15 | 95.97 | 93.03 | 93.25 | 221,453 | -2.27(-2.38%) |
Oct 09, 2015 | 95.41 | 96.75 | 94.94 | 95.52 | 266,100 | +0.36(+0.38%) |
Oct 08, 2015 | 94.22 | 95.61 | 93.56 | 95.16 | 243,512 | +0.93(+0.99%) |
Oct 07, 2015 | 93.52 | 95.72 | 93.10 | 94.23 | 346,129 | +1.21(+1.30%) |
Oct 06, 2015 | 92.24 | 93.19 | 92.24 | 93.02 | 267,373 | +0.55(+0.59%) |
Oct 05, 2015 | 90.60 | 92.98 | 90.29 | 92.47 | 366,548 | +2.73(+3.04%) |
Oct 02, 2015 | 87.08 | 89.78 | 86.09 | 89.74 | 218,580 | +1.98(+2.26%) |
Oct 01, 2015 | 87.14 | 88.69 | 86.40 | 87.76 | 274,721 | +0.92(+1.06%) |
Sep 30, 2015 | 86.55 | 86.55 | 85.39 | 86.84 | 487,286 | +0.91(+1.06%) |
Sep 29, 2015 | 86.43 | 87.30 | 85.37 | 85.93 | 272,506 | -0.53(-0.61%) |
Sep 28, 2015 | 89.19 | 89.27 | 85.83 | 86.46 | 298,007 | -3.39(-3.77%) |
Sep 25, 2015 | 90.77 | 90.77 | 89.07 | 89.85 | 265,197 | -0.07(-0.08%) |
Sep 24, 2015 | 91.32 | 91.87 | 88.70 | 89.92 | 249,632 | -2.26(-2.45%) |
Sep 23, 2015 | 92.88 | 93.37 | 91.69 | 92.18 | 150,551 | -0.45(-0.49%) |
Sep 22, 2015 | 91.56 | 93.18 | 91.56 | 92.63 | 299,200 | -0.36(-0.39%) |
Sep 21, 2015 | 92.30 | 93.76 | 91.96 | 92.99 | 280,995 | +0.71(+0.77%) |
Sep 18, 2015 | 94.16 | 94.87 | 91.83 | 92.28 | 341,344 | -2.81(-2.96%) |
Sep 17, 2015 | 96.51 | 96.92 | 94.86 | 95.09 | 198,148 | -1.16(-1.21%) |
Sep 16, 2015 | 95.83 | 97.22 | 95.35 | 96.25 | 164,532 | +0.08(+0.08%) |
Sep 15, 2015 | 94.91 | 96.22 | 94.62 | 96.17 | 109,652 | +1.30(+1.37%) |
Sep 14, 2015 | 95.72 | 96.02 | 93.84 | 94.87 | 145,515 | -1.04(-1.08%) |
Sep 11, 2015 | 94.57 | 95.93 | 94.56 | 95.91 | 170,454 | +0.67(+0.70%) |
Sep 10, 2015 | 95.22 | 96.30 | 94.80 | 95.24 | 174,970 | -0.27(-0.28%) |
Sep 09, 2015 | 96.47 | 96.98 | 95.25 | 95.51 | 178,691 | -0.53(-0.55%) |
Sep 08, 2015 | 95.52 | 96.26 | 94.52 | 96.04 | 161,494 | +2.25(+2.40%) |
Sep 04, 2015 | 94.21 | 93.79 | 93.79 | 93.79 | 135,400 | -1.96(-2.05%) |
Sep 03, 2015 | 94.10 | 96.63 | 93.86 | 95.75 | 272,084 | +1.74(+1.85%) |
Sep 02, 2015 | 94.52 | 94.58 | 92.53 | 94.01 | 200,443 | +0.71(+0.76%) |
Sep 01, 2015 | 92.60 | 94.50 | 92.60 | 93.30 | 477,303 | -1.23(-1.30%) |
Aug 31, 2015 | 94.68 | 95.66 | 93.83 | 94.53 | 206,690 | -0.99(-1.04%) |
Aug 28, 2015 | 94.58 | 96.58 | 94.58 | 95.52 | 243,941 | +0.44(+0.46%) |
Aug 27, 2015 | 92.76 | 95.19 | 92.33 | 95.08 | 359,010 | +3.61(+3.95%) |
Aug 26, 2015 | 91.93 | 91.97 | 89.21 | 91.47 | 481,594 | +1.41(+1.57%) |
Aug 25, 2015 | 91.79 | 92.02 | 89.60 | 90.06 | 751,942 | +1.56(+1.76%) |
Aug 24, 2015 | 85.26 | 90.33 | 83.76 | 88.50 | 1,365,348 | -1.06(-1.18%) |
Aug 21, 2015 | 92.10 | 93.47 | 89.51 | 89.56 | 377,972 | -3.72(-3.99%) |
Aug 20, 2015 | 93.42 | 94.16 | 92.75 | 93.28 | 364,685 | -0.71(-0.76%) |
Aug 19, 2015 | 97.20 | 97.33 | 93.96 | 93.99 | 375,018 | -4.51(-4.58%) |
Aug 18, 2015 | 98.68 | 99.47 | 98.12 | 98.50 | 128,254 | -0.54(-0.55%) |
Aug 17, 2015 | 96.81 | 99.38 | 96.07 | 99.04 | 253,737 | +1.80(+1.85%) |
Aug 14, 2015 | 95.92 | 98.30 | 95.92 | 97.24 | 296,889 | -0.70(-0.71%) |
Aug 13, 2015 | 98.55 | 99.26 | 97.81 | 97.94 | 141,047 | -0.49(-0.50%) |
Aug 12, 2015 | 98.24 | 98.84 | 96.41 | 98.43 | 256,576 | -0.56(-0.57%) |
Aug 11, 2015 | 100.98 | 101.71 | 98.46 | 98.99 | 196,197 | -2.72(-2.67%) |
Aug 10, 2015 | 99.38 | 102.09 | 98.80 | 101.71 | 250,291 | +3.12(+3.16%) |
Aug 07, 2015 | 99.96 | 100.85 | 98.15 | 98.59 | 197,770 | -1.84(-1.83%) |
Aug 06, 2015 | 101.90 | 102.80 | 100.12 | 100.43 | 213,847 | -1.51(-1.48%) |
Aug 05, 2015 | 102.13 | 103.22 | 101.30 | 101.94 | 255,090 | +0.75(+0.74%) |
Aug 04, 2015 | 100.61 | 101.91 | 100.15 | 101.19 | 266,208 | +0.54(+0.54%) |
Aug 03, 2015 | 101.92 | 102.37 | 99.93 | 100.65 | 297,961 | -1.39(-1.36%) |
Jul 31, 2015 | 102.32 | 102.58 | 101.07 | 102.04 | 318,571 | +0.20(+0.20%) |
Jul 30, 2015 | 102.63 | 102.68 | 99.96 | 101.84 | 451,420 | -1.72(-1.66%) |
Jul 29, 2015 | 105.85 | 107.17 | 102.06 | 103.56 | 614,849 | -3.48(-3.25%) |
Jul 28, 2015 | 104.77 | 108.35 | 104.33 | 107.04 | 550,536 | +2.39(+2.28%) |
Jul 27, 2015 | 105.81 | 106.30 | 104.51 | 104.65 | 269,590 | -1.62(-1.52%) |
Jul 24, 2015 | 107.35 | 107.93 | 106.14 | 106.27 | 310,000 | -0.96(-0.90%) |
Jul 23, 2015 | 108.18 | 109.55 | 107.08 | 107.23 | 284,646 | -0.94(-0.87%) |
Jul 22, 2015 | 108.40 | 109.81 | 107.34 | 108.17 | 298,831 | -0.79(-0.73%) |
Jul 21, 2015 | 110.66 | 111.28 | 108.73 | 108.96 | 374,949 | -1.59(-1.44%) |
Jul 20, 2015 | 109.03 | 111.71 | 108.50 | 110.55 | 493,112 | +1.61(+1.48%) |
Jul 17, 2015 | 111.08 | 111.15 | 108.12 | 108.94 | 448,051 | -2.03(-1.83%) |
Jul 16, 2015 | 110.71 | 111.80 | 110.17 | 110.97 | 491,380 | +0.26(+0.23%) |
Jul 15, 2015 | 111.45 | 112.43 | 110.25 | 110.71 | 309,202 | -0.83(-0.74%) |
Jul 14, 2015 | 111.97 | 112.74 | 111.52 | 111.54 | 263,329 | -0.28(-0.25%) |
Jul 13, 2015 | 111.93 | 112.44 | 111.67 | 111.82 | 246,044 | +0.51(+0.46%) |
Jul 10, 2015 | 111.84 | 112.71 | 111.11 | 111.31 | 371,900 | +0.70(+0.63%) |
Jul 09, 2015 | 112.05 | 112.91 | 110.35 | 110.61 | 282,453 | -0.19(-0.17%) |
Jul 08, 2015 | 111.59 | 111.97 | 110.02 | 110.80 | 341,669 | -1.20(-1.07%) |
Jul 07, 2015 | 112.82 | 113.22 | 110.49 | 112.00 | 499,079 | -0.82(-0.73%) |
Jul 06, 2015 | 112.48 | 113.70 | 111.84 | 112.82 | 479,218 | -0.78(-0.69%) |
Jul 02, 2015 | 113.13 | 113.60 | 113.60 | 113.60 | 182,800 | +0.60(+0.53%) |