Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 103.75 | 106.00 | 103.54 | 105.94 | 7,972,764 | +2.82(+2.73%) |
Jun 29, 2016 | 102.82 | 103.33 | 102.46 | 103.12 | 4,898,724 | +0.98(+0.96%) |
Jun 28, 2016 | 102.16 | 102.34 | 101.51 | 102.14 | 5,195,061 | +0.01(+0.01%) |
Jun 27, 2016 | 101.77 | 102.34 | 101.30 | 102.13 | 6,398,843 | +0.15(+0.15%) |
Jun 24, 2016 | 102.49 | 103.45 | 101.80 | 101.98 | 8,654,811 | -2.46(-2.36%) |
Jun 23, 2016 | 104.46 | 104.50 | 103.91 | 104.44 | 3,068,134 | +0.70(+0.67%) |
Jun 22, 2016 | 104.08 | 104.49 | 103.63 | 103.74 | 3,398,877 | -0.34(-0.33%) |
Jun 21, 2016 | 103.81 | 104.41 | 103.76 | 104.08 | 3,214,510 | +0.71(+0.69%) |
Jun 20, 2016 | 104.07 | 104.68 | 103.35 | 103.37 | 3,567,059 | -0.04(-0.04%) |
Jun 17, 2016 | 103.59 | 103.80 | 102.40 | 103.41 | 5,577,860 | -0.44(-0.42%) |
Jun 16, 2016 | 102.51 | 103.93 | 102.51 | 103.85 | 3,520,867 | +0.99(+0.96%) |
Jun 15, 2016 | 103.27 | 103.57 | 102.75 | 102.86 | 3,434,378 | -0.37(-0.36%) |
Jun 14, 2016 | 102.60 | 103.29 | 101.74 | 103.23 | 4,363,559 | +0.17(+0.16%) |
Jun 13, 2016 | 103.24 | 103.69 | 102.98 | 103.06 | 4,368,338 | -0.25(-0.24%) |
Jun 10, 2016 | 103.25 | 103.49 | 102.79 | 103.31 | 3,462,385 | -0.35(-0.34%) |
Jun 09, 2016 | 102.90 | 103.82 | 102.54 | 103.66 | 3,552,237 | +0.48(+0.47%) |
Jun 08, 2016 | 102.36 | 103.35 | 102.17 | 103.18 | 2,860,778 | +0.69(+0.67%) |
Jun 07, 2016 | 102.82 | 103.18 | 102.28 | 102.49 | 4,078,737 | -0.21(-0.20%) |
Jun 06, 2016 | 102.54 | 103.06 | 102.24 | 102.70 | 2,944,217 | +0.17(+0.17%) |
Jun 03, 2016 | 101.92 | 102.83 | 101.92 | 102.53 | 4,511,654 | +0.53(+0.52%) |
Jun 02, 2016 | 101.33 | 102.01 | 101.17 | 102.00 | 3,618,690 | +0.43(+0.42%) |
Jun 01, 2016 | 100.56 | 101.60 | 100.30 | 101.57 | 4,741,392 | +0.40(+0.40%) |
May 31, 2016 | 102.14 | 102.37 | 100.82 | 101.17 | 6,368,712 | -0.79(-0.77%) |
May 27, 2016 | 102.13 | 101.96 | 101.96 | 101.96 | 2,877,000 | +0.06(+0.06%) |
May 26, 2016 | 101.20 | 101.96 | 101.01 | 101.90 | 4,543,050 | +0.81(+0.80%) |
May 25, 2016 | 101.17 | 101.60 | 100.96 | 101.09 | 3,223,789 | +0.00(+0.00%) |
May 24, 2016 | 100.91 | 101.38 | 100.69 | 101.09 | 3,446,254 | +0.67(+0.67%) |
May 23, 2016 | 100.12 | 100.77 | 100.00 | 100.42 | 4,185,857 | +0.32(+0.32%) |
May 20, 2016 | 101.71 | 101.79 | 100.00 | 100.10 | 5,594,668 | -1.23(-1.21%) |
May 19, 2016 | 100.75 | 101.44 | 100.30 | 101.33 | 4,722,424 | +0.42(+0.42%) |
May 18, 2016 | 101.95 | 102.00 | 100.27 | 100.91 | 6,969,836 | -1.46(-1.43%) |
May 17, 2016 | 104.17 | 104.35 | 102.01 | 102.37 | 5,443,329 | -1.76(-1.69%) |
May 16, 2016 | 103.98 | 104.65 | 103.63 | 104.13 | 4,243,167 | -0.05(-0.05%) |
May 13, 2016 | 105.75 | 106.10 | 103.54 | 104.18 | 7,811,530 | -1.92(-1.81%) |
May 12, 2016 | 106.13 | 106.40 | 105.58 | 106.10 | 3,195,310 | +0.38(+0.36%) |
May 11, 2016 | 106.26 | 106.94 | 105.63 | 105.72 | 3,424,861 | -0.85(-0.80%) |
May 10, 2016 | 105.43 | 106.63 | 105.33 | 106.57 | 3,885,423 | +1.29(+1.23%) |
May 09, 2016 | 104.92 | 105.73 | 104.91 | 105.28 | 4,432,307 | +0.32(+0.30%) |
May 06, 2016 | 103.68 | 104.97 | 103.68 | 104.96 | 3,547,652 | +0.75(+0.72%) |
May 05, 2016 | 103.87 | 104.88 | 103.60 | 104.21 | 3,401,360 | +0.19(+0.18%) |
May 04, 2016 | 103.51 | 104.44 | 103.13 | 104.02 | 3,852,606 | +0.46(+0.44%) |
May 03, 2016 | 103.41 | 103.93 | 103.00 | 103.56 | 3,945,431 | +0.13(+0.13%) |
May 02, 2016 | 102.74 | 103.87 | 102.64 | 103.43 | 3,998,014 | +0.47(+0.46%) |
Apr 29, 2016 | 102.93 | 103.17 | 102.40 | 102.96 | 4,604,048 | -0.01(-0.01%) |
Apr 28, 2016 | 102.17 | 103.15 | 102.16 | 102.97 | 4,350,143 | +0.34(+0.33%) |
Apr 27, 2016 | 102.72 | 103.36 | 101.91 | 102.63 | 3,730,939 | +0.03(+0.03%) |
Apr 26, 2016 | 103.20 | 103.40 | 102.19 | 102.60 | 3,223,434 | -0.20(-0.19%) |
Apr 25, 2016 | 101.80 | 102.83 | 101.61 | 102.80 | 3,501,259 | +0.82(+0.80%) |
Apr 22, 2016 | 101.17 | 102.06 | 100.94 | 101.98 | 5,660,160 | +0.99(+0.98%) |
Apr 21, 2016 | 102.34 | 102.34 | 100.42 | 100.99 | 7,145,583 | -1.45(-1.42%) |
Apr 20, 2016 | 104.23 | 104.35 | 102.39 | 102.44 | 4,777,903 | -1.88(-1.80%) |
Apr 19, 2016 | 103.81 | 104.61 | 103.76 | 104.32 | 4,995,963 | +0.60(+0.58%) |
Apr 18, 2016 | 104.16 | 104.59 | 103.50 | 103.72 | 7,736,904 | -0.05(-0.05%) |
Apr 15, 2016 | 103.24 | 103.81 | 103.01 | 103.77 | 4,553,463 | +0.61(+0.59%) |
Apr 14, 2016 | 102.73 | 104.09 | 102.71 | 103.16 | 5,593,254 | -0.96(-0.92%) |
Apr 13, 2016 | 105.34 | 105.35 | 103.76 | 104.12 | 3,802,372 | -0.79(-0.75%) |
Apr 12, 2016 | 104.17 | 105.11 | 104.12 | 104.91 | 3,777,205 | +0.61(+0.58%) |
Apr 11, 2016 | 105.16 | 105.77 | 104.16 | 104.30 | 5,354,020 | -0.78(-0.74%) |
Apr 08, 2016 | 103.99 | 105.25 | 103.90 | 105.08 | 6,154,498 | +1.48(+1.43%) |
Apr 07, 2016 | 103.34 | 103.97 | 103.03 | 103.60 | 6,220,933 | -0.32(-0.31%) |
Apr 06, 2016 | 103.25 | 103.99 | 102.87 | 103.92 | 4,196,734 | +0.82(+0.80%) |
Apr 05, 2016 | 103.77 | 103.93 | 102.87 | 103.10 | 3,589,151 | -0.72(-0.69%) |
Apr 04, 2016 | 103.80 | 103.95 | 102.77 | 103.82 | 4,220,449 | +0.04(+0.04%) |
Apr 01, 2016 | 101.97 | 103.89 | 101.94 | 103.78 | 4,128,615 | +1.30(+1.27%) |
Mar 31, 2016 | 102.54 | 103.45 | 102.30 | 102.48 | 5,367,722 | -0.21(-0.20%) |
Mar 30, 2016 | 101.46 | 102.89 | 101.41 | 102.69 | 4,673,591 | +1.32(+1.30%) |
Mar 29, 2016 | 101.05 | 101.64 | 100.76 | 101.37 | 3,356,506 | +0.39(+0.39%) |
Mar 28, 2016 | 100.96 | 101.61 | 100.82 | 100.98 | 3,785,466 | +0.30(+0.30%) |
Mar 24, 2016 | 100.70 | 100.68 | 100.68 | 100.68 | 3,183,100 | -0.13(-0.13%) |
Mar 23, 2016 | 100.69 | 101.76 | 100.53 | 100.81 | 3,407,894 | +0.04(+0.04%) |
Mar 22, 2016 | 101.28 | 101.51 | 100.43 | 100.77 | 3,457,648 | -0.77(-0.76%) |
Mar 21, 2016 | 100.91 | 102.12 | 100.32 | 101.54 | 4,420,266 | +0.25(+0.25%) |
Mar 18, 2016 | 101.67 | 101.94 | 101.01 | 101.29 | 7,273,925 | -0.58(-0.57%) |
Mar 17, 2016 | 101.00 | 102.12 | 100.79 | 101.87 | 5,635,784 | +1.04(+1.03%) |
Mar 16, 2016 | 100.94 | 101.34 | 100.01 | 100.83 | 4,176,515 | -0.32(-0.32%) |
Mar 15, 2016 | 100.27 | 101.57 | 100.25 | 101.15 | 3,860,309 | +0.50(+0.50%) |
Mar 14, 2016 | 101.13 | 101.45 | 100.62 | 100.65 | 3,580,360 | -0.66(-0.65%) |
Mar 11, 2016 | 101.00 | 101.41 | 100.59 | 101.31 | 5,912,358 | +0.53(+0.53%) |
Mar 10, 2016 | 100.45 | 100.88 | 100.02 | 100.78 | 5,502,777 | +0.58(+0.58%) |
Mar 09, 2016 | 100.00 | 100.58 | 99.74 | 100.20 | 5,081,658 | +0.46(+0.46%) |
Mar 08, 2016 | 98.97 | 100.12 | 98.75 | 99.74 | 4,870,165 | +0.49(+0.49%) |
Mar 07, 2016 | 99.25 | 99.60 | 98.97 | 99.25 | 5,966,385 | -0.75(-0.75%) |
Mar 04, 2016 | 98.81 | 100.00 | 98.57 | 100.00 | 7,067,206 | +0.84(+0.85%) |
Mar 03, 2016 | 98.35 | 99.23 | 98.02 | 99.16 | 4,856,631 | +0.83(+0.84%) |
Mar 02, 2016 | 98.05 | 98.36 | 97.54 | 98.33 | 4,179,909 | -0.76(-0.77%) |
Mar 01, 2016 | 98.50 | 99.14 | 98.05 | 99.09 | 5,160,032 | +1.27(+1.30%) |
Feb 29, 2016 | 98.36 | 99.02 | 97.79 | 97.82 | 5,948,530 | -0.54(-0.55%) |
Feb 26, 2016 | 100.49 | 100.54 | 97.84 | 98.36 | 6,506,181 | -2.31(-2.29%) |
Feb 25, 2016 | 99.83 | 100.70 | 99.83 | 100.67 | 4,668,947 | +0.99(+0.99%) |
Feb 24, 2016 | 99.00 | 99.75 | 98.40 | 99.68 | 5,691,205 | +0.14(+0.14%) |
Feb 23, 2016 | 99.89 | 100.00 | 99.38 | 99.54 | 3,721,056 | -0.33(-0.33%) |
Feb 22, 2016 | 99.98 | 100.56 | 99.58 | 99.87 | 4,731,536 | +0.29(+0.29%) |
Feb 19, 2016 | 98.46 | 100.19 | 98.46 | 99.58 | 4,531,324 | -0.04(-0.04%) |
Feb 18, 2016 | 99.57 | 99.97 | 98.97 | 99.62 | 3,729,118 | +0.07(+0.07%) |
Feb 17, 2016 | 99.00 | 99.89 | 98.80 | 99.55 | 4,493,212 | +0.95(+0.96%) |
Feb 16, 2016 | 99.20 | 99.30 | 98.10 | 98.60 | 4,709,671 | +0.11(+0.11%) |
Feb 12, 2016 | 96.40 | 98.49 | 98.49 | 98.49 | 5,110,600 | +1.59(+1.64%) |
Feb 11, 2016 | 96.39 | 97.94 | 96.09 | 96.90 | 5,898,206 | -0.72(-0.74%) |
Feb 10, 2016 | 98.21 | 98.73 | 97.52 | 97.62 | 4,504,377 | -0.66(-0.67%) |
Feb 09, 2016 | 96.69 | 98.79 | 96.44 | 98.28 | 4,994,207 | +0.76(+0.78%) |
Feb 08, 2016 | 97.14 | 97.89 | 96.40 | 97.52 | 4,729,315 | +0.20(+0.21%) |
Feb 05, 2016 | 97.64 | 97.71 | 96.80 | 97.32 | 5,574,838 | -0.07(-0.07%) |
Feb 04, 2016 | 98.68 | 98.90 | 97.00 | 97.39 | 5,211,987 | -1.33(-1.35%) |
Feb 03, 2016 | 98.87 | 99.03 | 97.60 | 98.72 | 5,145,709 | +0.51(+0.52%) |
Feb 02, 2016 | 98.65 | 98.68 | 98.00 | 98.21 | 3,809,923 | -0.82(-0.83%) |
Feb 01, 2016 | 98.53 | 99.40 | 97.52 | 99.03 | 3,648,146 | -0.27(-0.27%) |
Jan 29, 2016 | 97.87 | 99.30 | 97.58 | 99.30 | 7,340,638 | +1.85(+1.90%) |
Jan 28, 2016 | 96.43 | 97.90 | 96.08 | 97.45 | 5,169,860 | +1.51(+1.57%) |
Jan 27, 2016 | 95.89 | 97.28 | 95.56 | 95.94 | 5,795,056 | -0.38(-0.39%) |
Jan 26, 2016 | 95.91 | 97.22 | 95.77 | 96.32 | 3,735,241 | +0.38(+0.40%) |
Jan 25, 2016 | 95.92 | 96.83 | 95.53 | 95.94 | 4,406,502 | +0.09(+0.09%) |
Jan 22, 2016 | 94.88 | 96.29 | 94.12 | 95.85 | 6,946,648 | +1.38(+1.46%) |
Jan 21, 2016 | 94.04 | 94.67 | 93.25 | 94.47 | 6,071,391 | +0.70(+0.75%) |
Jan 20, 2016 | 94.85 | 95.42 | 93.30 | 93.77 | 7,558,088 | -2.00(-2.09%) |
Jan 19, 2016 | 94.66 | 96.10 | 94.46 | 95.77 | 6,825,216 | +1.84(+1.96%) |
Jan 15, 2016 | 93.95 | 93.93 | 93.93 | 93.93 | 8,229,400 | -1.88(-1.96%) |
Jan 14, 2016 | 96.40 | 97.08 | 95.66 | 95.81 | 6,591,819 | -0.69(-0.72%) |
Jan 13, 2016 | 97.47 | 97.94 | 96.35 | 96.50 | 5,161,474 | -1.12(-1.15%) |
Jan 12, 2016 | 98.41 | 98.41 | 97.14 | 97.62 | 5,185,682 | +0.18(+0.18%) |
Jan 11, 2016 | 97.34 | 97.92 | 96.87 | 97.44 | 5,637,949 | +0.23(+0.24%) |
Jan 08, 2016 | 97.83 | 98.63 | 96.94 | 97.21 | 4,853,544 | -0.36(-0.37%) |
Jan 07, 2016 | 98.46 | 98.98 | 97.21 | 97.57 | 5,439,957 | -1.91(-1.92%) |
Jan 06, 2016 | 98.38 | 99.76 | 98.12 | 99.48 | 5,483,415 | +0.03(+0.03%) |
Jan 05, 2016 | 98.81 | 99.85 | 98.71 | 99.45 | 4,893,864 | +0.68(+0.69%) |
Jan 04, 2016 | 98.56 | 99.00 | 97.80 | 98.77 | 6,688,983 | -1.15(-1.15%) |
Dec 31, 2015 | 100.53 | 99.92 | 99.92 | 99.92 | 3,041,500 | -1.23(-1.22%) |
Dec 30, 2015 | 101.51 | 101.54 | 100.98 | 101.15 | 2,333,000 | -0.30(-0.30%) |
Dec 29, 2015 | 101.11 | 101.70 | 100.77 | 101.45 | 2,362,179 | +0.77(+0.76%) |
Dec 28, 2015 | 100.39 | 100.79 | 100.14 | 100.68 | 4,017,675 | +0.14(+0.14%) |
Dec 24, 2015 | 100.51 | 100.54 | 100.54 | 100.54 | 1,044,300 | -0.10(-0.10%) |
Dec 23, 2015 | 100.20 | 100.76 | 100.02 | 100.64 | 2,929,641 | +0.84(+0.84%) |
Dec 22, 2015 | 98.91 | 100.07 | 98.63 | 99.80 | 3,882,125 | +1.18(+1.20%) |
Dec 21, 2015 | 98.39 | 98.64 | 97.77 | 98.62 | 3,089,100 | +0.72(+0.74%) |
Dec 18, 2015 | 99.75 | 99.76 | 97.88 | 97.90 | 6,926,834 | -2.30(-2.30%) |
Dec 17, 2015 | 101.00 | 101.11 | 100.17 | 100.20 | 4,303,613 | -0.88(-0.87%) |
Dec 16, 2015 | 99.84 | 101.33 | 99.65 | 101.08 | 4,989,577 | +1.69(+1.70%) |
Dec 15, 2015 | 98.53 | 99.67 | 98.20 | 99.39 | 5,554,162 | +1.44(+1.47%) |
Dec 14, 2015 | 98.09 | 98.62 | 96.81 | 97.95 | 6,633,208 | +0.17(+0.17%) |
Dec 11, 2015 | 97.93 | 98.79 | 97.54 | 97.78 | 5,429,692 | -1.12(-1.13%) |
Dec 10, 2015 | 99.31 | 99.60 | 98.45 | 98.90 | 3,926,583 | -0.23(-0.23%) |
Dec 09, 2015 | 99.53 | 100.96 | 98.99 | 99.13 | 4,195,060 | -1.04(-1.04%) |
Dec 08, 2015 | 100.40 | 100.81 | 99.63 | 100.17 | 3,385,218 | -0.50(-0.50%) |
Dec 07, 2015 | 101.03 | 101.51 | 100.12 | 100.67 | 3,407,012 | -0.39(-0.39%) |
Dec 04, 2015 | 99.20 | 101.37 | 98.54 | 101.06 | 6,422,721 | +1.97(+1.99%) |
Dec 03, 2015 | 99.62 | 99.98 | 98.76 | 99.09 | 5,661,036 | -0.39(-0.39%) |
Dec 02, 2015 | 100.36 | 100.38 | 99.36 | 99.48 | 4,361,649 | -1.58(-1.56%) |
Dec 01, 2015 | 100.11 | 101.12 | 100.11 | 101.06 | 4,473,204 | +0.90(+0.90%) |
Nov 30, 2015 | 100.74 | 100.97 | 100.12 | 100.16 | 6,073,021 | -0.58(-0.58%) |
Nov 27, 2015 | 100.09 | 100.99 | 100.09 | 100.74 | 1,463,396 | +0.24(+0.24%) |
Nov 25, 2015 | 100.53 | 100.50 | 100.50 | 100.50 | 2,906,000 | -0.13(-0.13%) |
Nov 24, 2015 | 100.33 | 101.00 | 100.00 | 100.63 | 3,402,322 | -0.22(-0.22%) |
Nov 23, 2015 | 100.48 | 101.69 | 100.24 | 100.85 | 4,603,992 | +0.75(+0.75%) |
Nov 20, 2015 | 101.52 | 102.15 | 100.00 | 100.10 | 4,800,639 | -0.83(-0.82%) |
Nov 19, 2015 | 100.52 | 101.37 | 100.50 | 100.93 | 3,496,007 | +0.66(+0.66%) |
Nov 18, 2015 | 99.07 | 100.38 | 98.91 | 100.27 | 4,073,669 | +1.44(+1.46%) |
Nov 17, 2015 | 99.54 | 99.88 | 98.56 | 98.83 | 3,446,515 | -0.73(-0.73%) |
Nov 16, 2015 | 97.75 | 99.66 | 97.65 | 99.56 | 3,446,744 | +1.52(+1.55%) |
Nov 13, 2015 | 98.19 | 98.95 | 97.83 | 98.04 | 4,001,011 | -0.33(-0.34%) |
Nov 12, 2015 | 98.90 | 99.33 | 98.34 | 98.37 | 3,892,758 | -1.06(-1.07%) |
Nov 11, 2015 | 99.28 | 99.96 | 99.09 | 99.43 | 3,151,467 | +0.60(+0.61%) |
Nov 10, 2015 | 98.50 | 99.22 | 98.38 | 98.83 | 3,367,808 | -0.05(-0.05%) |
Nov 09, 2015 | 99.48 | 99.60 | 98.22 | 98.88 | 3,959,772 | -0.84(-0.84%) |
Nov 06, 2015 | 100.07 | 100.29 | 99.15 | 99.72 | 4,660,435 | -0.89(-0.88%) |
Nov 05, 2015 | 100.62 | 100.94 | 100.19 | 100.61 | 2,834,071 | -0.01(-0.01%) |
Nov 04, 2015 | 100.89 | 101.34 | 100.40 | 100.62 | 3,345,638 | -0.30(-0.30%) |
Nov 03, 2015 | 101.16 | 101.20 | 99.83 | 100.92 | 4,174,940 | -0.48(-0.47%) |
Nov 02, 2015 | 102.14 | 102.58 | 101.10 | 101.40 | 5,007,315 | -0.79(-0.77%) |
Oct 30, 2015 | 102.63 | 103.24 | 102.19 | 102.19 | 5,425,837 | -0.61(-0.59%) |
Oct 29, 2015 | 102.09 | 103.10 | 101.90 | 102.80 | 3,008,124 | +0.06(+0.06%) |
Oct 28, 2015 | 103.11 | 103.20 | 101.48 | 102.74 | 5,164,815 | -0.20(-0.19%) |
Oct 27, 2015 | 102.13 | 103.20 | 102.01 | 102.94 | 3,995,662 | +0.40(+0.39%) |
Oct 26, 2015 | 102.39 | 102.81 | 101.85 | 102.54 | 3,770,693 | +0.11(+0.11%) |
Oct 23, 2015 | 103.32 | 103.44 | 101.93 | 102.43 | 5,015,782 | -0.65(-0.63%) |
Oct 22, 2015 | 100.67 | 103.38 | 100.33 | 103.08 | 5,934,810 | +2.83(+2.82%) |
Oct 21, 2015 | 99.90 | 100.90 | 99.74 | 100.25 | 4,338,410 | -0.02(-0.02%) |
Oct 20, 2015 | 99.95 | 100.39 | 99.67 | 100.27 | 3,613,624 | +0.09(+0.09%) |
Oct 19, 2015 | 99.70 | 100.27 | 99.52 | 100.18 | 4,902,868 | +0.48(+0.48%) |
Oct 16, 2015 | 98.85 | 99.81 | 98.30 | 99.70 | 5,550,814 | +1.42(+1.44%) |
Oct 15, 2015 | 98.11 | 98.48 | 97.43 | 98.28 | 5,763,932 | +0.79(+0.81%) |
Oct 14, 2015 | 97.77 | 98.21 | 97.41 | 97.49 | 4,238,421 | -0.43(-0.44%) |
Oct 13, 2015 | 98.96 | 99.16 | 97.89 | 97.92 | 5,989,430 | -1.22(-1.23%) |
Oct 12, 2015 | 98.95 | 100.10 | 98.69 | 99.14 | 4,581,269 | -0.33(-0.33%) |
Oct 09, 2015 | 98.90 | 99.61 | 98.81 | 99.47 | 5,607,006 | +0.50(+0.51%) |
Oct 08, 2015 | 97.60 | 99.01 | 97.60 | 98.97 | 4,683,345 | +0.45(+0.46%) |
Oct 07, 2015 | 97.19 | 98.99 | 97.08 | 98.52 | 6,655,855 | +1.45(+1.49%) |
Oct 06, 2015 | 97.96 | 98.00 | 96.73 | 97.07 | 7,094,334 | +1.26(+1.32%) |
Oct 05, 2015 | 94.91 | 95.98 | 94.59 | 95.81 | 5,698,187 | +1.65(+1.75%) |
Oct 02, 2015 | 93.17 | 94.22 | 92.53 | 94.16 | 5,163,745 | +0.31(+0.33%) |
Oct 01, 2015 | 94.20 | 94.50 | 93.13 | 93.85 | 5,061,773 | -0.45(-0.48%) |
Sep 30, 2015 | 94.06 | 94.40 | 93.53 | 94.30 | 5,873,622 | +1.26(+1.35%) |
Sep 29, 2015 | 92.55 | 93.36 | 92.31 | 93.04 | 5,631,221 | +0.57(+0.62%) |
Sep 28, 2015 | 92.97 | 93.65 | 92.20 | 92.47 | 4,659,118 | -1.00(-1.07%) |
Sep 25, 2015 | 92.94 | 94.18 | 92.67 | 93.47 | 4,897,162 | +1.00(+1.08%) |
Sep 24, 2015 | 91.89 | 92.86 | 91.45 | 92.47 | 4,064,034 | +0.07(+0.08%) |
Sep 23, 2015 | 92.27 | 92.70 | 91.86 | 92.40 | 3,402,041 | +0.03(+0.03%) |
Sep 22, 2015 | 92.99 | 93.08 | 91.94 | 92.37 | 4,547,898 | -1.34(-1.43%) |
Sep 21, 2015 | 93.32 | 94.27 | 93.23 | 93.71 | 3,653,985 | +0.66(+0.71%) |
Sep 18, 2015 | 92.19 | 93.63 | 91.79 | 93.05 | 9,622,350 | -0.32(-0.34%) |
Sep 17, 2015 | 93.31 | 94.37 | 92.61 | 93.37 | 5,300,824 | +0.30(+0.32%) |
Sep 16, 2015 | 92.35 | 93.32 | 92.15 | 93.07 | 4,151,953 | +1.01(+1.10%) |
Sep 15, 2015 | 91.67 | 92.34 | 91.15 | 92.06 | 3,725,081 | +0.86(+0.94%) |
Sep 14, 2015 | 91.62 | 91.64 | 90.99 | 91.20 | 4,383,612 | -0.42(-0.46%) |
Sep 11, 2015 | 90.92 | 91.64 | 90.69 | 91.62 | 4,062,578 | +0.56(+0.61%) |
Sep 10, 2015 | 90.50 | 91.70 | 90.43 | 91.06 | 3,928,132 | +0.23(+0.25%) |
Sep 09, 2015 | 93.04 | 93.07 | 90.50 | 90.83 | 4,474,402 | -1.54(-1.67%) |
Sep 08, 2015 | 91.93 | 92.40 | 91.58 | 92.37 | 3,638,176 | +1.45(+1.59%) |
Sep 04, 2015 | 91.00 | 90.92 | 90.92 | 90.92 | 5,653,600 | -1.21(-1.31%) |
Sep 03, 2015 | 92.00 | 92.75 | 91.88 | 92.13 | 3,774,123 | +0.49(+0.53%) |
Sep 02, 2015 | 91.38 | 92.16 | 90.87 | 91.64 | 5,935,369 | +0.31(+0.34%) |
Sep 01, 2015 | 91.12 | 92.16 | 90.88 | 91.33 | 8,367,807 | -1.60(-1.72%) |
Aug 31, 2015 | 92.94 | 93.33 | 92.64 | 92.93 | 5,328,039 | -0.60(-0.64%) |
Aug 28, 2015 | 93.00 | 93.84 | 92.78 | 93.53 | 6,002,311 | -0.07(-0.07%) |
Aug 27, 2015 | 93.50 | 93.99 | 91.86 | 93.60 | 6,689,958 | +1.11(+1.20%) |
Aug 26, 2015 | 91.72 | 92.63 | 89.69 | 92.49 | 7,614,142 | +2.85(+3.18%) |
Aug 25, 2015 | 94.14 | 94.14 | 89.55 | 89.64 | 8,258,108 | -2.19(-2.38%) |
Aug 24, 2015 | 91.58 | 94.47 | 76.48 | 91.83 | 13,366,829 | -4.42(-4.59%) |
Aug 21, 2015 | 97.20 | 97.64 | 96.10 | 96.25 | 7,514,382 | -1.73(-1.77%) |
Aug 20, 2015 | 98.31 | 98.60 | 97.98 | 97.98 | 3,956,831 | -1.01(-1.02%) |
Aug 19, 2015 | 99.38 | 99.68 | 98.64 | 98.99 | 3,903,528 | -0.78(-0.78%) |
Aug 18, 2015 | 99.50 | 100.42 | 99.50 | 99.77 | 4,578,478 | -0.09(-0.09%) |
Aug 17, 2015 | 98.82 | 100.09 | 98.75 | 99.86 | 3,253,117 | +0.63(+0.63%) |
Aug 14, 2015 | 98.83 | 99.27 | 98.70 | 99.23 | 3,375,670 | +0.44(+0.45%) |
Aug 13, 2015 | 98.40 | 99.23 | 98.03 | 98.79 | 4,190,645 | +0.41(+0.42%) |
Aug 12, 2015 | 98.04 | 98.43 | 97.00 | 98.38 | 3,784,447 | -0.24(-0.24%) |
Aug 11, 2015 | 98.60 | 98.75 | 98.16 | 98.62 | 3,581,332 | -0.47(-0.47%) |
Aug 10, 2015 | 99.52 | 99.66 | 98.89 | 99.09 | 4,753,723 | -0.01(-0.01%) |
Aug 07, 2015 | 99.01 | 99.45 | 98.72 | 99.10 | 4,608,259 | -0.05(-0.05%) |
Aug 06, 2015 | 99.66 | 100.61 | 99.09 | 99.15 | 6,224,011 | -0.04(-0.04%) |
Aug 05, 2015 | 98.02 | 99.35 | 97.89 | 99.19 | 4,320,428 | +1.38(+1.41%) |
Aug 04, 2015 | 97.30 | 98.00 | 97.18 | 97.81 | 3,954,782 | +0.36(+0.37%) |
Aug 03, 2015 | 96.19 | 97.48 | 96.17 | 97.45 | 3,711,055 | +1.10(+1.14%) |
Jul 31, 2015 | 97.17 | 97.17 | 96.20 | 96.35 | 5,049,588 | -0.28(-0.29%) |
Jul 30, 2015 | 96.18 | 96.88 | 96.15 | 96.63 | 3,380,683 | +0.10(+0.10%) |
Jul 29, 2015 | 96.18 | 96.77 | 96.05 | 96.53 | 3,851,061 | +0.42(+0.44%) |
Jul 28, 2015 | 96.23 | 96.23 | 95.64 | 96.11 | 4,937,124 | +0.45(+0.47%) |
Jul 27, 2015 | 96.03 | 96.42 | 95.33 | 95.66 | 4,783,362 | -0.52(-0.54%) |
Jul 24, 2015 | 96.67 | 96.89 | 96.09 | 96.18 | 3,631,735 | -0.69(-0.71%) |
Jul 23, 2015 | 97.00 | 97.37 | 96.46 | 96.87 | 2,742,887 | -0.30(-0.31%) |
Jul 22, 2015 | 97.02 | 97.48 | 96.80 | 97.17 | 3,371,302 | +0.24(+0.25%) |
Jul 21, 2015 | 97.48 | 97.48 | 96.84 | 96.93 | 3,065,446 | -0.38(-0.39%) |
Jul 20, 2015 | 97.08 | 97.48 | 96.80 | 97.31 | 3,391,794 | +0.53(+0.55%) |
Jul 17, 2015 | 96.54 | 96.82 | 96.05 | 96.78 | 3,573,604 | -0.12(-0.12%) |
Jul 16, 2015 | 97.09 | 97.34 | 96.87 | 96.90 | 4,253,038 | +0.55(+0.57%) |
Jul 15, 2015 | 97.07 | 97.34 | 96.32 | 96.35 | 5,464,652 | -0.78(-0.80%) |
Jul 14, 2015 | 97.40 | 97.48 | 96.73 | 97.13 | 4,479,374 | -0.09(-0.09%) |
Jul 13, 2015 | 96.30 | 97.49 | 96.16 | 97.22 | 7,263,805 | +1.67(+1.75%) |
Jul 10, 2015 | 95.42 | 96.27 | 95.01 | 95.55 | 7,233,607 | +0.96(+1.01%) |
Jul 09, 2015 | 97.34 | 97.35 | 94.08 | 94.59 | 9,932,338 | -1.02(-1.07%) |
Jul 08, 2015 | 95.71 | 96.28 | 95.51 | 95.61 | 6,054,968 | -0.79(-0.82%) |
Jul 07, 2015 | 94.78 | 96.66 | 94.54 | 96.40 | 7,724,804 | +2.00(+2.12%) |
Jul 06, 2015 | 94.04 | 94.92 | 94.01 | 94.40 | 4,952,423 | -0.26(-0.27%) |
Jul 02, 2015 | 94.60 | 94.66 | 94.66 | 94.66 | 3,209,600 | +0.14(+0.15%) |