Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 106.99 | 109.88 | 106.39 | 109.52 | 3,546,818 | +2.98(+2.80%) |
Jul 28, 2016 | 103.29 | 106.68 | 102.70 | 106.54 | 5,949,384 | +3.37(+3.26%) |
Jul 27, 2016 | 106.28 | 106.36 | 102.83 | 103.18 | 5,181,779 | -3.94(-3.68%) |
Jul 26, 2016 | 107.85 | 107.95 | 107.08 | 107.12 | 1,991,700 | +0.54(+0.51%) |
Jul 25, 2016 | 107.08 | 107.08 | 106.30 | 106.58 | 643,463 | -0.13(-0.13%) |
Jul 22, 2016 | 105.88 | 106.92 | 105.81 | 106.71 | 1,576,503 | +1.37(+1.30%) |
Jul 21, 2016 | 105.66 | 106.18 | 105.12 | 105.34 | 2,123,552 | -1.46(-1.36%) |
Jul 20, 2016 | 104.23 | 108.35 | 104.21 | 106.80 | 3,647,909 | +1.38(+1.31%) |
Jul 19, 2016 | 105.67 | 105.95 | 105.16 | 105.42 | 1,245,237 | -1.13(-1.06%) |
Jul 18, 2016 | 106.02 | 106.69 | 105.96 | 106.55 | 1,626,669 | +0.42(+0.40%) |
Jul 15, 2016 | 106.23 | 106.38 | 105.37 | 106.13 | 1,969,212 | -0.79(-0.74%) |
Jul 14, 2016 | 108.11 | 108.38 | 106.87 | 106.92 | 1,814,583 | -1.15(-1.07%) |
Jul 13, 2016 | 107.78 | 108.63 | 107.66 | 108.07 | 863,903 | -0.25(-0.23%) |
Jul 12, 2016 | 108.55 | 108.97 | 107.85 | 108.31 | 1,033,802 | +0.49(+0.45%) |
Jul 11, 2016 | 108.41 | 108.62 | 107.82 | 107.82 | 1,172,717 | -0.27(-0.25%) |
Jul 08, 2016 | 108.11 | 108.41 | 107.62 | 108.09 | 1,149,212 | +0.47(+0.44%) |
Jul 07, 2016 | 107.74 | 109.02 | 107.38 | 107.62 | 1,094,390 | -0.75(-0.69%) |
Jul 06, 2016 | 106.95 | 108.51 | 106.14 | 108.36 | 2,118,488 | -0.42(-0.39%) |
Jul 05, 2016 | 109.06 | 109.43 | 108.30 | 108.79 | 1,631,462 | -2.39(-2.15%) |
Jul 01, 2016 | 111.42 | 111.18 | 111.18 | 111.18 | 2,168,122 | -0.24(-0.21%) |
Jun 30, 2016 | 109.93 | 111.60 | 109.32 | 111.42 | 3,330,571 | +4.55(+4.26%) |
Jun 29, 2016 | 106.10 | 107.69 | 105.88 | 106.86 | 1,721,225 | +2.48(+2.37%) |
Jun 28, 2016 | 104.37 | 104.47 | 102.97 | 104.39 | 1,965,998 | +1.66(+1.61%) |
Jun 27, 2016 | 102.70 | 103.19 | 101.35 | 102.73 | 2,961,066 | -0.90(-0.87%) |
Jun 24, 2016 | 103.77 | 106.46 | 103.19 | 103.62 | 4,125,489 | -6.02(-5.49%) |
Jun 23, 2016 | 110.50 | 110.52 | 108.86 | 109.64 | 1,715,845 | +0.96(+0.88%) |
Jun 22, 2016 | 109.38 | 109.83 | 108.63 | 108.69 | 1,175,775 | -0.09(-0.09%) |
Jun 21, 2016 | 108.72 | 109.25 | 108.29 | 108.78 | 1,687,723 | +1.79(+1.67%) |
Jun 20, 2016 | 108.50 | 109.01 | 106.95 | 106.99 | 2,260,309 | +1.88(+1.79%) |
Jun 17, 2016 | 105.44 | 105.53 | 104.37 | 105.11 | 1,989,504 | -1.11(-1.04%) |
Jun 16, 2016 | 103.46 | 106.32 | 103.24 | 106.22 | 2,223,171 | +1.07(+1.02%) |
Jun 15, 2016 | 105.53 | 105.98 | 105.00 | 105.15 | 1,903,609 | +1.68(+1.63%) |
Jun 14, 2016 | 103.60 | 104.53 | 102.89 | 103.46 | 2,693,450 | -1.41(-1.34%) |
Jun 13, 2016 | 104.94 | 105.72 | 104.64 | 104.87 | 2,358,412 | -1.31(-1.23%) |
Jun 10, 2016 | 107.09 | 107.47 | 106.02 | 106.18 | 2,754,231 | -3.75(-3.41%) |
Jun 09, 2016 | 109.67 | 110.31 | 109.42 | 109.93 | 1,276,927 | -1.48(-1.33%) |
Jun 08, 2016 | 110.81 | 111.44 | 110.50 | 111.41 | 971,160 | +1.07(+0.97%) |
Jun 07, 2016 | 110.45 | 111.08 | 110.23 | 110.34 | 959,148 | +0.20(+0.18%) |
Jun 06, 2016 | 110.00 | 110.67 | 109.42 | 110.15 | 1,421,966 | +1.84(+1.70%) |
Jun 03, 2016 | 107.96 | 108.81 | 107.96 | 108.31 | 987,424 | -0.21(-0.20%) |
Jun 02, 2016 | 108.19 | 108.62 | 107.86 | 108.52 | 1,050,393 | -0.65(-0.60%) |
Jun 01, 2016 | 107.24 | 109.25 | 106.72 | 109.17 | 2,203,573 | +2.38(+2.23%) |
May 31, 2016 | 107.61 | 107.69 | 106.42 | 106.80 | 1,247,059 | -0.06(-0.06%) |
May 27, 2016 | 106.97 | 106.86 | 106.86 | 106.86 | 763,363 | -0.75(-0.69%) |
May 26, 2016 | 107.72 | 107.83 | 107.16 | 107.60 | 1,092,679 | +0.93(+0.87%) |
May 25, 2016 | 107.00 | 107.83 | 106.67 | 106.67 | 1,627,280 | +1.03(+0.98%) |
May 24, 2016 | 104.48 | 106.08 | 104.29 | 105.64 | 1,516,306 | +2.82(+2.74%) |
May 23, 2016 | 103.19 | 103.52 | 102.76 | 102.82 | 906,740 | -0.40(-0.39%) |
May 20, 2016 | 103.47 | 104.01 | 102.99 | 103.22 | 1,833,476 | -0.30(-0.29%) |
May 19, 2016 | 102.39 | 103.75 | 102.19 | 103.52 | 1,542,590 | +0.08(+0.07%) |
May 18, 2016 | 103.94 | 104.48 | 102.81 | 103.45 | 1,154,333 | -0.86(-0.83%) |
May 17, 2016 | 105.03 | 105.50 | 104.11 | 104.31 | 1,192,409 | -1.87(-1.76%) |
May 16, 2016 | 105.59 | 106.51 | 105.52 | 106.18 | 681,296 | +0.51(+0.48%) |
May 13, 2016 | 106.64 | 106.94 | 105.62 | 105.67 | 1,388,446 | -1.36(-1.27%) |
May 12, 2016 | 107.84 | 107.91 | 106.56 | 107.03 | 941,376 | -0.29(-0.27%) |
May 11, 2016 | 107.29 | 107.78 | 107.25 | 107.32 | 1,078,238 | -1.07(-0.98%) |
May 10, 2016 | 107.63 | 108.39 | 107.57 | 108.39 | 1,128,260 | +0.71(+0.66%) |
May 09, 2016 | 107.12 | 108.15 | 106.31 | 107.68 | 2,295,712 | +1.90(+1.80%) |
May 06, 2016 | 105.72 | 106.27 | 105.27 | 105.77 | 1,855,481 | -0.17(-0.16%) |
May 05, 2016 | 103.86 | 105.96 | 103.81 | 105.94 | 1,746,603 | +1.83(+1.75%) |
May 04, 2016 | 103.55 | 104.44 | 102.96 | 104.12 | 4,313,759 | -1.62(-1.54%) |
May 03, 2016 | 105.62 | 106.09 | 105.22 | 105.74 | 1,955,321 | -0.74(-0.69%) |
May 02, 2016 | 106.03 | 106.62 | 105.79 | 106.48 | 854,151 | +1.40(+1.34%) |
Apr 29, 2016 | 105.38 | 105.94 | 104.68 | 105.07 | 1,809,525 | -0.83(-0.78%) |
Apr 28, 2016 | 104.77 | 106.73 | 104.72 | 105.90 | 1,750,703 | -0.79(-0.74%) |
Apr 27, 2016 | 106.45 | 106.96 | 105.97 | 106.69 | 1,431,198 | -0.10(-0.09%) |
Apr 26, 2016 | 106.97 | 107.39 | 106.35 | 106.79 | 1,356,610 | -0.44(-0.41%) |
Apr 25, 2016 | 106.39 | 107.29 | 106.31 | 107.23 | 979,868 | +0.64(+0.60%) |
Apr 22, 2016 | 105.96 | 106.59 | 105.55 | 106.59 | 1,693,648 | -0.24(-0.23%) |
Apr 21, 2016 | 106.37 | 107.66 | 106.25 | 106.83 | 2,440,352 | -2.15(-1.97%) |
Apr 20, 2016 | 108.63 | 109.40 | 108.27 | 108.98 | 1,545,703 | -0.52(-0.47%) |
Apr 19, 2016 | 109.39 | 110.44 | 108.50 | 109.50 | 4,151,655 | +3.20(+3.01%) |
Apr 18, 2016 | 104.73 | 106.41 | 104.68 | 106.30 | 2,388,090 | +1.37(+1.31%) |
Apr 15, 2016 | 105.32 | 105.52 | 104.70 | 104.92 | 1,726,749 | +0.46(+0.44%) |
Apr 14, 2016 | 102.93 | 105.27 | 102.57 | 104.47 | 3,430,573 | +2.92(+2.87%) |
Apr 13, 2016 | 101.78 | 101.97 | 101.00 | 101.55 | 1,849,926 | +0.90(+0.89%) |
Apr 12, 2016 | 100.06 | 100.93 | 99.95 | 100.65 | 1,264,143 | +0.49(+0.49%) |
Apr 11, 2016 | 100.66 | 101.53 | 100.11 | 100.16 | 1,536,310 | -0.90(-0.89%) |
Apr 08, 2016 | 101.02 | 101.44 | 100.84 | 101.06 | 1,403,936 | +0.51(+0.50%) |
Apr 07, 2016 | 101.07 | 101.65 | 100.41 | 100.55 | 1,982,467 | -1.98(-1.93%) |
Apr 06, 2016 | 102.27 | 102.91 | 101.92 | 102.53 | 1,380,830 | -0.52(-0.51%) |
Apr 05, 2016 | 103.23 | 103.54 | 102.63 | 103.06 | 2,794,945 | -1.75(-1.67%) |
Apr 04, 2016 | 105.45 | 105.56 | 104.29 | 104.80 | 2,357,969 | +0.39(+0.37%) |
Apr 01, 2016 | 101.78 | 104.49 | 101.69 | 104.41 | 3,659,587 | +0.82(+0.79%) |
Mar 31, 2016 | 104.13 | 104.19 | 103.20 | 103.59 | 2,345,946 | -0.90(-0.86%) |
Mar 30, 2016 | 105.15 | 105.50 | 104.22 | 104.48 | 3,366,918 | +1.13(+1.09%) |
Mar 29, 2016 | 101.81 | 103.41 | 101.60 | 103.36 | 2,376,260 | +2.07(+2.04%) |
Mar 28, 2016 | 101.29 | 101.48 | 101.04 | 101.29 | 986,623 | +0.26(+0.26%) |
Mar 24, 2016 | 100.25 | 101.03 | 101.03 | 101.03 | 1,879,754 | -0.48(-0.47%) |
Mar 23, 2016 | 102.36 | 102.41 | 101.17 | 101.51 | 1,763,476 | -0.02(-0.02%) |
Mar 22, 2016 | 100.51 | 101.56 | 100.47 | 101.53 | 1,815,151 | +1.19(+1.18%) |
Mar 21, 2016 | 99.98 | 100.70 | 99.98 | 100.35 | 1,390,509 | -0.66(-0.65%) |
Mar 18, 2016 | 98.39 | 101.44 | 100.08 | 101.00 | 2,858,708 | +2.62(+2.66%) |
Mar 17, 2016 | 97.37 | 98.58 | 96.98 | 98.39 | 1,890,322 | +0.97(+1.00%) |
Mar 16, 2016 | 95.44 | 97.60 | 95.39 | 97.41 | 1,893,155 | +0.60(+0.62%) |
Mar 15, 2016 | 96.96 | 97.27 | 96.58 | 96.82 | 907,956 | -0.55(-0.56%) |
Mar 14, 2016 | 97.22 | 97.79 | 97.19 | 97.36 | 731,047 | -0.48(-0.49%) |
Mar 11, 2016 | 98.15 | 98.24 | 97.23 | 97.85 | 1,304,240 | +0.80(+0.82%) |
Mar 10, 2016 | 98.38 | 99.01 | 96.23 | 97.05 | 2,569,312 | +0.76(+0.79%) |
Mar 09, 2016 | 96.63 | 96.97 | 96.14 | 96.28 | 847,818 | +0.71(+0.75%) |
Mar 08, 2016 | 95.97 | 96.12 | 95.28 | 95.57 | 1,023,184 | -0.70(-0.73%) |
Mar 07, 2016 | 96.06 | 96.66 | 95.79 | 96.27 | 2,104,848 | -0.34(-0.35%) |
Mar 04, 2016 | 96.47 | 96.99 | 96.20 | 96.61 | 2,571,644 | +1.50(+1.57%) |
Mar 03, 2016 | 94.07 | 95.16 | 93.82 | 95.11 | 1,825,777 | +0.71(+0.75%) |
Mar 02, 2016 | 92.84 | 94.58 | 92.72 | 94.41 | 3,209,583 | -0.40(-0.42%) |
Mar 01, 2016 | 93.16 | 95.18 | 93.04 | 94.80 | 1,762,903 | +2.15(+2.32%) |
Feb 29, 2016 | 91.90 | 93.90 | 91.90 | 92.65 | 1,512,205 | -0.64(-0.69%) |
Feb 26, 2016 | 94.26 | 93.76 | 92.58 | 93.29 | 2,986,290 | -0.96(-1.02%) |
Feb 25, 2016 | 93.42 | 94.31 | 93.00 | 94.26 | 2,474,347 | -1.86(-1.94%) |
Feb 24, 2016 | 94.97 | 96.37 | 94.36 | 96.12 | 2,040,031 | -0.49(-0.51%) |
Feb 23, 2016 | 97.55 | 97.97 | 96.47 | 96.61 | 1,282,627 | -0.72(-0.74%) |
Feb 22, 2016 | 96.92 | 97.80 | 96.92 | 97.33 | 1,024,749 | +0.61(+0.63%) |
Feb 19, 2016 | 96.35 | 96.78 | 96.09 | 96.72 | 1,637,161 | +0.04(+0.04%) |
Feb 18, 2016 | 97.72 | 97.76 | 96.42 | 96.68 | 1,773,576 | -0.91(-0.94%) |
Feb 17, 2016 | 97.97 | 98.40 | 97.33 | 97.60 | 2,927,522 | +0.64(+0.66%) |
Feb 16, 2016 | 96.81 | 97.31 | 95.83 | 96.96 | 1,651,701 | +1.05(+1.09%) |
Feb 12, 2016 | 95.39 | 95.91 | 95.91 | 95.91 | 1,359,512 | +0.66(+0.70%) |
Feb 11, 2016 | 96.13 | 96.18 | 94.66 | 95.24 | 2,002,887 | -1.39(-1.44%) |
Feb 10, 2016 | 98.34 | 98.44 | 96.62 | 96.63 | 1,437,333 | +0.15(+0.16%) |
Feb 09, 2016 | 94.76 | 97.06 | 94.68 | 96.48 | 3,428,134 | +0.76(+0.80%) |
Feb 08, 2016 | 97.54 | 97.75 | 94.78 | 95.72 | 3,759,034 | -2.58(-2.63%) |
Feb 05, 2016 | 101.02 | 101.15 | 98.11 | 98.30 | 2,740,595 | -3.38(-3.33%) |
Feb 04, 2016 | 103.14 | 103.45 | 101.38 | 101.69 | 2,493,350 | -2.15(-2.07%) |
Feb 03, 2016 | 104.08 | 104.15 | 102.02 | 103.84 | 3,988,747 | -0.02(-0.02%) |
Feb 02, 2016 | 105.47 | 105.61 | 103.70 | 103.86 | 1,407,351 | -1.43(-1.36%) |
Feb 01, 2016 | 104.26 | 105.62 | 104.08 | 105.29 | 1,733,042 | +0.72(+0.69%) |
Jan 29, 2016 | 102.48 | 104.88 | 102.26 | 104.57 | 2,735,618 | +2.94(+2.89%) |
Jan 28, 2016 | 101.71 | 102.12 | 100.71 | 101.63 | 2,546,390 | +0.33(+0.33%) |
Jan 27, 2016 | 101.99 | 103.20 | 100.85 | 101.29 | 2,222,893 | -0.60(-0.59%) |
Jan 26, 2016 | 100.87 | 102.00 | 100.82 | 101.89 | 1,478,138 | +1.10(+1.10%) |
Jan 25, 2016 | 100.89 | 101.83 | 100.52 | 100.79 | 1,387,849 | +0.25(+0.25%) |
Jan 22, 2016 | 99.27 | 100.73 | 99.03 | 100.54 | 1,952,018 | +3.53(+3.64%) |
Jan 21, 2016 | 96.41 | 97.60 | 95.64 | 97.01 | 2,022,176 | +0.66(+0.69%) |
Jan 20, 2016 | 97.18 | 97.45 | 94.20 | 96.34 | 4,404,736 | -2.41(-2.44%) |
Jan 19, 2016 | 99.38 | 99.80 | 98.39 | 98.75 | 3,907,242 | +2.02(+2.09%) |
Jan 15, 2016 | 96.55 | 96.73 | 96.73 | 96.73 | 4,624,654 | -0.60(-0.61%) |
Jan 14, 2016 | 96.61 | 97.70 | 95.37 | 97.33 | 2,383,809 | +0.82(+0.85%) |
Jan 13, 2016 | 98.77 | 99.08 | 96.14 | 96.51 | 3,996,895 | -2.38(-2.40%) |
Jan 12, 2016 | 99.04 | 99.16 | 97.91 | 98.88 | 1,491,709 | -0.14(-0.14%) |
Jan 11, 2016 | 99.64 | 99.87 | 98.44 | 99.03 | 2,120,847 | +1.70(+1.74%) |
Jan 08, 2016 | 99.52 | 99.52 | 97.17 | 97.33 | 2,725,851 | -1.94(-1.96%) |
Jan 07, 2016 | 99.72 | 100.61 | 98.43 | 99.27 | 2,461,488 | -0.63(-0.63%) |
Jan 06, 2016 | 99.97 | 100.75 | 99.58 | 99.91 | 1,956,082 | -1.93(-1.89%) |
Jan 05, 2016 | 101.87 | 102.05 | 101.21 | 101.83 | 1,274,760 | +0.07(+0.06%) |
Jan 04, 2016 | 101.86 | 101.97 | 100.42 | 101.77 | 1,616,004 | -2.10(-2.02%) |
Dec 31, 2015 | 103.69 | 103.87 | 103.87 | 103.87 | 921,826 | -0.94(-0.90%) |
Dec 30, 2015 | 105.25 | 105.44 | 104.81 | 104.81 | 772,804 | -1.05(-0.99%) |
Dec 29, 2015 | 105.07 | 106.19 | 105.03 | 105.86 | 809,691 | +1.29(+1.23%) |
Dec 28, 2015 | 104.63 | 104.87 | 104.10 | 104.57 | 1,056,865 | +0.08(+0.07%) |
Dec 24, 2015 | 104.37 | 104.49 | 104.49 | 104.49 | 355,492 | -0.08(-0.08%) |
Dec 23, 2015 | 103.20 | 104.60 | 103.17 | 104.58 | 2,693,017 | +1.12(+1.08%) |
Dec 22, 2015 | 103.46 | 103.66 | 102.48 | 103.45 | 941,127 | +0.57(+0.56%) |
Dec 21, 2015 | 104.53 | 104.74 | 102.25 | 102.88 | 1,447,298 | -0.16(-0.15%) |
Dec 18, 2015 | 103.66 | 103.73 | 102.17 | 103.04 | 2,515,475 | -0.66(-0.63%) |
Dec 17, 2015 | 105.36 | 105.42 | 103.62 | 103.69 | 2,695,314 | -0.27(-0.26%) |
Dec 16, 2015 | 103.56 | 104.16 | 102.46 | 103.96 | 2,766,005 | +2.19(+2.15%) |
Dec 15, 2015 | 101.95 | 102.86 | 101.62 | 101.78 | 2,598,672 | -0.27(-0.26%) |
Dec 14, 2015 | 102.60 | 102.62 | 101.09 | 102.04 | 3,253,156 | +0.17(+0.16%) |
Dec 11, 2015 | 103.12 | 103.42 | 101.29 | 101.88 | 5,208,711 | -3.10(-2.95%) |
Dec 10, 2015 | 106.01 | 106.09 | 104.86 | 104.97 | 1,353,579 | -0.38(-0.36%) |
Dec 09, 2015 | 106.63 | 107.25 | 105.12 | 105.36 | 1,515,484 | -1.57(-1.47%) |
Dec 08, 2015 | 106.68 | 107.05 | 105.85 | 106.93 | 3,022,452 | -0.18(-0.17%) |
Dec 07, 2015 | 108.01 | 108.03 | 106.51 | 107.11 | 1,875,242 | +0.86(+0.81%) |
Dec 04, 2015 | 105.29 | 106.94 | 105.08 | 106.25 | 1,519,809 | +0.85(+0.80%) |
Dec 03, 2015 | 106.88 | 107.06 | 105.16 | 105.41 | 1,742,061 | -0.74(-0.70%) |
Dec 02, 2015 | 106.73 | 107.11 | 105.76 | 106.15 | 1,403,818 | -0.73(-0.68%) |
Dec 01, 2015 | 106.86 | 107.43 | 106.18 | 106.88 | 1,465,944 | +0.13(+0.12%) |
Nov 30, 2015 | 107.79 | 107.92 | 106.57 | 106.75 | 1,939,795 | -0.56(-0.53%) |
Nov 27, 2015 | 108.04 | 108.09 | 107.24 | 107.31 | 721,238 | +0.00(+0.00%) |
Nov 25, 2015 | 107.43 | 107.31 | 107.31 | 107.31 | 2,578,585 | +1.00(+0.95%) |
Nov 24, 2015 | 105.77 | 106.50 | 105.45 | 106.31 | 1,877,417 | +1.20(+1.14%) |
Nov 23, 2015 | 106.23 | 106.35 | 104.95 | 105.11 | 1,690,146 | +0.53(+0.51%) |
Nov 20, 2015 | 105.00 | 105.48 | 104.29 | 104.58 | 1,678,908 | +0.90(+0.87%) |
Nov 19, 2015 | 104.17 | 104.23 | 103.12 | 103.68 | 1,156,517 | -1.05(-1.01%) |
Nov 18, 2015 | 104.42 | 104.73 | 103.54 | 104.73 | 1,333,973 | +0.94(+0.90%) |
Nov 17, 2015 | 103.64 | 104.28 | 103.37 | 103.80 | 2,501,804 | +2.09(+2.06%) |
Nov 16, 2015 | 101.60 | 101.81 | 100.75 | 101.70 | 1,820,393 | +1.88(+1.88%) |
Nov 13, 2015 | 99.67 | 100.41 | 99.49 | 99.82 | 1,157,279 | -0.91(-0.91%) |
Nov 12, 2015 | 101.05 | 101.36 | 100.29 | 100.74 | 1,266,338 | -0.33(-0.33%) |
Nov 11, 2015 | 99.47 | 102.09 | 99.13 | 101.07 | 3,379,681 | +2.73(+2.77%) |
Nov 10, 2015 | 96.86 | 98.83 | 96.77 | 98.34 | 1,465,312 | +0.21(+0.21%) |
Nov 09, 2015 | 98.14 | 98.44 | 97.67 | 98.14 | 772,428 | -0.71(-0.72%) |
Nov 06, 2015 | 98.39 | 98.87 | 97.44 | 98.85 | 1,513,420 | +0.03(+0.03%) |
Nov 05, 2015 | 98.11 | 98.90 | 97.62 | 98.82 | 2,430,415 | +1.12(+1.15%) |
Nov 04, 2015 | 97.86 | 97.87 | 96.98 | 97.70 | 1,439,160 | +0.37(+0.38%) |
Nov 03, 2015 | 97.80 | 97.83 | 96.75 | 97.33 | 2,367,019 | -0.61(-0.63%) |
Nov 02, 2015 | 98.30 | 98.44 | 97.50 | 97.94 | 1,817,375 | +0.19(+0.19%) |
Oct 30, 2015 | 98.73 | 98.84 | 97.61 | 97.75 | 2,566,571 | +1.30(+1.35%) |
Oct 29, 2015 | 96.07 | 96.57 | 95.44 | 96.45 | 1,876,828 | -0.81(-0.83%) |
Oct 28, 2015 | 97.26 | 97.95 | 96.23 | 97.26 | 1,755,608 | +1.25(+1.30%) |
Oct 27, 2015 | 96.51 | 96.66 | 95.88 | 96.02 | 1,540,237 | -0.57(-0.59%) |
Oct 26, 2015 | 96.93 | 97.26 | 96.29 | 96.58 | 1,204,743 | -0.68(-0.70%) |
Oct 23, 2015 | 97.50 | 97.57 | 96.32 | 97.26 | 1,944,122 | +1.20(+1.25%) |
Oct 22, 2015 | 95.84 | 96.24 | 95.23 | 96.07 | 2,127,924 | +2.57(+2.75%) |
Oct 21, 2015 | 94.89 | 94.93 | 93.47 | 93.49 | 1,655,045 | -1.56(-1.64%) |
Oct 20, 2015 | 94.86 | 95.41 | 94.49 | 95.05 | 1,781,991 | -0.08(-0.09%) |
Oct 19, 2015 | 95.19 | 95.41 | 94.89 | 95.13 | 1,101,734 | +0.84(+0.89%) |
Oct 16, 2015 | 94.16 | 94.74 | 93.90 | 94.29 | 1,599,486 | -0.13(-0.14%) |
Oct 15, 2015 | 94.59 | 94.97 | 93.67 | 94.42 | 3,107,531 | -0.14(-0.15%) |
Oct 14, 2015 | 94.52 | 95.10 | 94.13 | 94.56 | 4,783,281 | +1.31(+1.41%) |
Oct 13, 2015 | 92.61 | 93.67 | 92.46 | 93.25 | 5,153,798 | +1.92(+2.10%) |
Oct 12, 2015 | 91.75 | 92.22 | 91.26 | 91.33 | 2,323,998 | -0.32(-0.35%) |
Oct 09, 2015 | 91.27 | 91.81 | 91.08 | 91.65 | 1,972,217 | +0.97(+1.08%) |
Oct 08, 2015 | 89.69 | 90.85 | 89.68 | 90.68 | 1,547,227 | -0.22(-0.24%) |
Oct 07, 2015 | 91.56 | 91.92 | 90.38 | 90.90 | 2,422,861 | +1.11(+1.24%) |
Oct 06, 2015 | 89.82 | 90.77 | 89.45 | 89.78 | 1,513,775 | -0.93(-1.03%) |
Oct 05, 2015 | 90.49 | 90.82 | 90.03 | 90.72 | 1,311,754 | +0.57(+0.64%) |
Oct 02, 2015 | 87.10 | 90.25 | 86.83 | 90.14 | 3,326,543 | +2.76(+3.16%) |
Oct 01, 2015 | 86.92 | 87.38 | 86.29 | 87.38 | 1,733,560 | +0.29(+0.33%) |
Sep 30, 2015 | 87.19 | 87.28 | 86.38 | 87.10 | 2,084,412 | +2.02(+2.37%) |
Sep 29, 2015 | 86.40 | 87.01 | 84.53 | 85.08 | 4,538,753 | -1.52(-1.76%) |
Sep 28, 2015 | 89.51 | 89.51 | 86.50 | 86.60 | 4,746,836 | -3.10(-3.46%) |
Sep 25, 2015 | 88.46 | 89.83 | 88.31 | 89.71 | 2,992,777 | +2.17(+2.48%) |
Sep 24, 2015 | 87.60 | 87.93 | 86.42 | 87.54 | 2,691,309 | -0.79(-0.89%) |
Sep 23, 2015 | 88.94 | 89.38 | 87.91 | 88.32 | 2,803,363 | +0.29(+0.33%) |
Sep 22, 2015 | 88.02 | 88.23 | 87.10 | 88.04 | 3,845,071 | -2.45(-2.71%) |
Sep 21, 2015 | 91.12 | 91.36 | 90.14 | 90.49 | 5,245,098 | -3.17(-3.39%) |
Sep 18, 2015 | 91.52 | 95.06 | 91.45 | 93.66 | 5,569,876 | -0.39(-0.42%) |
Sep 17, 2015 | 93.08 | 95.54 | 92.81 | 94.05 | 3,063,478 | -0.51(-0.54%) |
Sep 16, 2015 | 93.65 | 95.75 | 92.40 | 94.56 | 13,277,741 | +6.05(+6.84%) |
Sep 15, 2015 | 86.83 | 88.66 | 86.46 | 88.50 | 3,852,735 | +1.34(+1.54%) |
Sep 14, 2015 | 87.73 | 88.00 | 87.05 | 87.16 | 2,892,932 | -0.94(-1.07%) |
Sep 11, 2015 | 87.51 | 88.29 | 87.15 | 88.10 | 2,083,772 | -0.48(-0.54%) |
Sep 10, 2015 | 87.40 | 89.29 | 87.24 | 88.58 | 5,542,341 | +0.06(+0.06%) |
Sep 09, 2015 | 90.57 | 90.67 | 88.41 | 88.52 | 3,231,415 | +0.10(+0.11%) |
Sep 08, 2015 | 88.41 | 88.66 | 87.55 | 88.42 | 938,651 | +1.67(+1.93%) |
Sep 04, 2015 | 86.51 | 86.75 | 86.75 | 86.75 | 926,657 | -1.59(-1.80%) |
Sep 03, 2015 | 88.83 | 89.33 | 88.07 | 88.34 | 1,239,239 | -0.34(-0.39%) |
Sep 02, 2015 | 88.48 | 88.75 | 87.73 | 88.68 | 1,366,255 | +1.79(+2.06%) |
Sep 01, 2015 | 87.28 | 87.62 | 86.35 | 86.89 | 1,997,530 | -2.33(-2.61%) |
Aug 31, 2015 | 89.08 | 89.61 | 88.62 | 89.22 | 1,519,537 | -0.80(-0.89%) |
Aug 28, 2015 | 89.41 | 90.08 | 88.89 | 90.02 | 1,636,428 | -0.35(-0.39%) |
Aug 27, 2015 | 89.21 | 90.45 | 88.42 | 90.37 | 2,651,691 | +1.75(+1.98%) |
Aug 26, 2015 | 88.94 | 89.09 | 86.98 | 88.62 | 2,944,341 | +1.65(+1.89%) |
Aug 25, 2015 | 89.84 | 89.91 | 86.87 | 86.97 | 2,488,734 | -1.06(-1.20%) |
Aug 24, 2015 | 85.63 | 92.65 | 83.98 | 88.03 | 6,230,832 | -1.23(-1.38%) |
Aug 21, 2015 | 91.70 | 91.73 | 89.23 | 89.26 | 3,851,439 | -2.61(-2.84%) |
Aug 20, 2015 | 92.94 | 92.94 | 91.84 | 91.87 | 2,473,823 | -1.96(-2.09%) |
Aug 19, 2015 | 94.48 | 94.48 | 93.49 | 93.83 | 2,153,030 | -1.97(-2.05%) |
Aug 18, 2015 | 94.44 | 96.29 | 94.35 | 95.80 | 3,255,581 | +0.15(+0.15%) |
Aug 17, 2015 | 94.25 | 95.72 | 93.90 | 95.65 | 3,025,998 | -0.46(-0.48%) |
Aug 14, 2015 | 96.14 | 96.46 | 95.48 | 96.11 | 1,718,599 | -1.34(-1.38%) |
Aug 13, 2015 | 97.58 | 97.88 | 97.25 | 97.45 | 652,984 | -0.23(-0.23%) |
Aug 12, 2015 | 97.34 | 97.83 | 96.47 | 97.68 | 1,936,879 | -1.40(-1.41%) |
Aug 11, 2015 | 99.69 | 99.74 | 98.45 | 99.08 | 1,195,486 | -0.82(-0.82%) |
Aug 10, 2015 | 99.63 | 99.94 | 99.29 | 99.90 | 1,067,643 | +1.09(+1.10%) |
Aug 07, 2015 | 98.66 | 98.99 | 98.10 | 98.81 | 906,905 | -1.04(-1.04%) |
Aug 06, 2015 | 100.63 | 100.71 | 99.35 | 99.85 | 970,078 | +0.11(+0.11%) |
Aug 05, 2015 | 98.94 | 99.78 | 98.81 | 99.74 | 986,364 | +1.74(+1.78%) |
Aug 04, 2015 | 99.00 | 99.04 | 97.84 | 98.00 | 1,056,443 | -0.43(-0.43%) |