Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 104.79 | 105.59 | 102.55 | 105.38 | 424,198 | +0.43(+0.41%) |
Apr 28, 2016 | 106.15 | 106.37 | 104.72 | 104.94 | 329,723 | -0.79(-0.75%) |
Apr 27, 2016 | 105.33 | 106.03 | 104.50 | 105.73 | 235,524 | +0.46(+0.44%) |
Apr 26, 2016 | 105.99 | 106.25 | 104.60 | 105.27 | 295,592 | -0.31(-0.29%) |
Apr 25, 2016 | 104.00 | 106.27 | 103.57 | 105.58 | 306,178 | +2.06(+1.99%) |
Apr 22, 2016 | 105.38 | 105.58 | 102.75 | 103.53 | 494,987 | -2.18(-2.06%) |
Apr 21, 2016 | 106.16 | 106.74 | 104.65 | 105.70 | 533,195 | -0.17(-0.16%) |
Apr 20, 2016 | 103.61 | 106.44 | 103.48 | 105.87 | 525,527 | +1.98(+1.91%) |
Apr 19, 2016 | 104.55 | 104.74 | 103.39 | 103.89 | 239,441 | -0.47(-0.45%) |
Apr 18, 2016 | 105.15 | 105.31 | 104.13 | 104.36 | 312,313 | -0.94(-0.89%) |
Apr 15, 2016 | 101.92 | 105.92 | 101.69 | 105.30 | 668,351 | +3.40(+3.34%) |
Apr 14, 2016 | 102.24 | 103.28 | 101.57 | 101.90 | 329,464 | -0.49(-0.48%) |
Apr 13, 2016 | 99.77 | 102.46 | 99.21 | 102.39 | 542,181 | +2.87(+2.89%) |
Apr 12, 2016 | 99.77 | 100.12 | 98.76 | 99.52 | 543,019 | -0.41(-0.41%) |
Apr 11, 2016 | 102.96 | 102.96 | 99.88 | 99.93 | 376,054 | -2.78(-2.71%) |
Apr 08, 2016 | 104.02 | 104.56 | 101.23 | 102.71 | 461,767 | -0.87(-0.84%) |
Apr 07, 2016 | 104.68 | 105.61 | 103.25 | 103.58 | 364,954 | -1.56(-1.48%) |
Apr 06, 2016 | 103.97 | 105.36 | 102.80 | 105.14 | 341,570 | +1.38(+1.33%) |
Apr 05, 2016 | 103.78 | 104.33 | 102.95 | 103.76 | 270,095 | -0.63(-0.60%) |
Apr 04, 2016 | 107.56 | 107.56 | 103.77 | 104.39 | 408,735 | -2.86(-2.66%) |
Apr 01, 2016 | 106.19 | 107.62 | 105.87 | 107.25 | 363,106 | +0.84(+0.79%) |
Mar 31, 2016 | 106.84 | 107.69 | 105.92 | 106.41 | 566,317 | -0.67(-0.62%) |
Mar 30, 2016 | 105.89 | 107.94 | 105.11 | 107.08 | 560,182 | +3.48(+3.36%) |
Mar 29, 2016 | 101.21 | 103.66 | 101.21 | 103.59 | 367,995 | +1.95(+1.92%) |
Mar 28, 2016 | 102.46 | 102.60 | 100.92 | 101.64 | 333,943 | -1.12(-1.09%) |
Mar 24, 2016 | 102.20 | 102.76 | 102.76 | 102.76 | 229,389 | +0.33(+0.32%) |
Mar 23, 2016 | 105.03 | 105.15 | 102.40 | 102.43 | 393,700 | -2.74(-2.61%) |
Mar 22, 2016 | 102.33 | 105.52 | 102.00 | 105.17 | 786,181 | +2.48(+2.41%) |
Mar 21, 2016 | 102.82 | 103.42 | 101.88 | 102.69 | 402,491 | -0.52(-0.50%) |
Mar 18, 2016 | 101.97 | 104.09 | 101.70 | 103.21 | 598,142 | +1.61(+1.58%) |
Mar 17, 2016 | 100.47 | 102.08 | 99.80 | 101.60 | 400,175 | +0.89(+0.89%) |
Mar 16, 2016 | 100.77 | 102.69 | 100.69 | 100.71 | 521,508 | +0.05(+0.05%) |
Mar 15, 2016 | 99.21 | 101.27 | 99.07 | 100.66 | 656,215 | +0.80(+0.80%) |
Mar 14, 2016 | 98.83 | 101.22 | 98.83 | 99.86 | 583,359 | +1.23(+1.25%) |
Mar 11, 2016 | 100.08 | 100.16 | 97.54 | 98.63 | 481,690 | -0.54(-0.55%) |
Mar 10, 2016 | 99.44 | 100.65 | 98.19 | 99.18 | 506,927 | -0.12(-0.12%) |
Mar 09, 2016 | 100.61 | 100.74 | 95.89 | 99.30 | 856,208 | +1.07(+1.09%) |
Mar 08, 2016 | 93.90 | 99.22 | 92.77 | 98.23 | 980,625 | +2.11(+2.20%) |
Mar 07, 2016 | 99.55 | 99.68 | 95.72 | 96.12 | 847,179 | -3.24(-3.26%) |
Mar 04, 2016 | 96.46 | 100.06 | 96.06 | 99.36 | 574,176 | +3.12(+3.24%) |
Mar 03, 2016 | 98.68 | 99.30 | 94.92 | 96.24 | 994,516 | -3.19(-3.21%) |
Mar 02, 2016 | 98.60 | 100.72 | 98.46 | 99.43 | 547,471 | +0.84(+0.85%) |
Mar 01, 2016 | 99.65 | 100.01 | 97.87 | 98.60 | 697,741 | -0.54(-0.54%) |
Feb 29, 2016 | 100.31 | 100.91 | 98.93 | 99.13 | 628,535 | -1.24(-1.23%) |
Feb 26, 2016 | 103.50 | 104.18 | 100.28 | 100.37 | 450,230 | -3.39(-3.27%) |
Feb 25, 2016 | 103.36 | 104.28 | 102.78 | 103.76 | 399,469 | +1.06(+1.03%) |
Feb 24, 2016 | 101.33 | 102.97 | 100.55 | 102.70 | 371,130 | +0.98(+0.96%) |
Feb 23, 2016 | 100.88 | 102.28 | 99.55 | 101.72 | 375,036 | +1.52(+1.52%) |
Feb 22, 2016 | 100.65 | 102.27 | 100.00 | 100.20 | 498,215 | -0.43(-0.43%) |
Feb 19, 2016 | 98.45 | 100.81 | 98.16 | 100.63 | 411,513 | +2.08(+2.12%) |
Feb 18, 2016 | 98.54 | 100.25 | 97.65 | 98.55 | 659,109 | -0.07(-0.07%) |
Feb 17, 2016 | 109.19 | 109.19 | 97.93 | 98.62 | 1,663,586 | -11.09(-10.11%) |
Feb 16, 2016 | 107.97 | 110.80 | 107.15 | 109.70 | 394,385 | +2.87(+2.69%) |
Feb 12, 2016 | 106.16 | 106.83 | 106.83 | 106.83 | 339,611 | +1.61(+1.53%) |
Feb 11, 2016 | 105.09 | 106.20 | 103.79 | 105.23 | 318,259 | -1.11(-1.04%) |
Feb 10, 2016 | 106.42 | 108.73 | 106.21 | 106.33 | 312,720 | +0.86(+0.82%) |
Feb 09, 2016 | 104.55 | 106.72 | 103.48 | 105.47 | 428,237 | +0.08(+0.07%) |
Feb 08, 2016 | 105.71 | 106.10 | 102.72 | 105.39 | 396,703 | -1.36(-1.27%) |
Feb 05, 2016 | 111.91 | 112.18 | 106.71 | 106.76 | 312,990 | -5.29(-4.72%) |
Feb 04, 2016 | 112.52 | 113.07 | 111.49 | 112.04 | 275,585 | -0.88(-0.78%) |
Feb 03, 2016 | 115.78 | 116.20 | 112.18 | 112.93 | 399,738 | -1.45(-1.26%) |
Feb 02, 2016 | 113.82 | 114.51 | 111.81 | 114.37 | 311,189 | -0.36(-0.31%) |
Feb 01, 2016 | 112.71 | 115.77 | 112.31 | 114.73 | 356,600 | +1.35(+1.19%) |
Jan 29, 2016 | 109.90 | 113.46 | 109.60 | 113.38 | 474,873 | +3.67(+3.35%) |
Jan 28, 2016 | 109.89 | 110.37 | 108.38 | 109.70 | 271,907 | +0.64(+0.59%) |
Jan 27, 2016 | 110.05 | 111.44 | 108.70 | 109.07 | 290,510 | -1.51(-1.36%) |
Jan 26, 2016 | 108.63 | 111.47 | 108.25 | 110.58 | 367,423 | +2.28(+2.10%) |
Jan 25, 2016 | 110.05 | 110.50 | 107.92 | 108.30 | 244,048 | -2.21(-2.00%) |
Jan 22, 2016 | 108.67 | 111.46 | 108.67 | 110.51 | 400,925 | +2.52(+2.33%) |
Jan 21, 2016 | 109.00 | 109.54 | 106.28 | 107.99 | 535,840 | -0.29(-0.27%) |
Jan 20, 2016 | 107.47 | 109.49 | 105.30 | 108.28 | 322,004 | -0.38(-0.35%) |
Jan 19, 2016 | 110.56 | 110.76 | 107.76 | 108.65 | 311,403 | -0.75(-0.69%) |
Jan 15, 2016 | 106.57 | 109.40 | 109.40 | 109.40 | 595,045 | +0.81(+0.74%) |
Jan 14, 2016 | 108.03 | 109.50 | 107.31 | 108.60 | 293,414 | -0.06(-0.05%) |
Jan 13, 2016 | 112.36 | 112.36 | 108.48 | 108.65 | 349,676 | -3.05(-2.73%) |
Jan 12, 2016 | 111.00 | 111.91 | 110.31 | 111.70 | 415,043 | +1.49(+1.35%) |
Jan 11, 2016 | 109.80 | 110.68 | 109.25 | 110.21 | 379,327 | +1.30(+1.20%) |
Jan 08, 2016 | 110.28 | 110.57 | 108.77 | 108.91 | 348,188 | -0.71(-0.65%) |
Jan 07, 2016 | 108.98 | 111.04 | 108.90 | 109.62 | 418,197 | -0.91(-0.82%) |
Jan 06, 2016 | 108.72 | 111.33 | 108.72 | 110.53 | 377,454 | +0.93(+0.85%) |
Jan 05, 2016 | 107.92 | 110.45 | 107.92 | 109.60 | 475,308 | +1.27(+1.17%) |
Jan 04, 2016 | 110.87 | 112.35 | 107.24 | 108.33 | 526,199 | -4.56(-4.03%) |
Dec 31, 2015 | 114.64 | 112.89 | 112.89 | 112.89 | 399,684 | -2.47(-2.15%) |
Dec 30, 2015 | 115.22 | 116.07 | 115.06 | 115.36 | 233,267 | +0.17(+0.15%) |
Dec 29, 2015 | 114.67 | 115.97 | 114.27 | 115.20 | 172,740 | +1.34(+1.18%) |
Dec 28, 2015 | 113.41 | 114.13 | 113.01 | 113.86 | 176,633 | +0.38(+0.34%) |
Dec 24, 2015 | 113.31 | 113.47 | 113.47 | 113.47 | 106,589 | +0.52(+0.46%) |
Dec 23, 2015 | 113.34 | 113.86 | 112.05 | 112.95 | 197,126 | +0.65(+0.58%) |
Dec 22, 2015 | 111.28 | 112.52 | 110.17 | 112.30 | 330,937 | +1.68(+1.52%) |
Dec 21, 2015 | 111.25 | 112.64 | 109.68 | 110.62 | 438,978 | -0.10(-0.09%) |
Dec 18, 2015 | 115.81 | 117.27 | 110.63 | 110.72 | 1,123,442 | -5.77(-4.96%) |
Dec 17, 2015 | 117.54 | 117.99 | 115.76 | 116.50 | 471,360 | -0.19(-0.16%) |
Dec 16, 2015 | 116.68 | 117.62 | 115.45 | 116.69 | 824,976 | -2.22(-1.87%) |
Dec 15, 2015 | 120.20 | 121.40 | 118.39 | 118.91 | 531,985 | -1.73(-1.44%) |
Dec 14, 2015 | 115.92 | 120.90 | 115.28 | 120.64 | 656,015 | +3.19(+2.71%) |
Dec 11, 2015 | 116.86 | 118.83 | 116.03 | 117.45 | 562,831 | -0.97(-0.81%) |
Dec 10, 2015 | 117.59 | 119.88 | 117.44 | 118.42 | 545,288 | +0.92(+0.78%) |
Dec 09, 2015 | 116.86 | 119.09 | 116.23 | 117.50 | 540,623 | -0.11(-0.10%) |
Dec 08, 2015 | 113.17 | 118.94 | 110.87 | 117.61 | 1,121,193 | +5.14(+4.57%) |
Dec 07, 2015 | 112.78 | 114.00 | 111.30 | 112.48 | 711,215 | +0.21(+0.18%) |
Dec 04, 2015 | 110.72 | 112.31 | 110.24 | 112.27 | 464,595 | +2.03(+1.85%) |
Dec 03, 2015 | 111.96 | 113.45 | 110.17 | 110.24 | 308,693 | -1.85(-1.65%) |
Dec 02, 2015 | 109.99 | 112.47 | 109.94 | 112.08 | 230,928 | +1.51(+1.36%) |
Dec 01, 2015 | 109.68 | 110.72 | 108.98 | 110.58 | 301,014 | +1.60(+1.47%) |
Nov 30, 2015 | 111.34 | 111.63 | 108.70 | 108.97 | 449,534 | -1.98(-1.78%) |
Nov 27, 2015 | 109.94 | 111.45 | 109.48 | 110.95 | 93,759 | +0.55(+0.50%) |
Nov 25, 2015 | 109.20 | 110.40 | 110.40 | 110.40 | 149,695 | +1.60(+1.47%) |
Nov 24, 2015 | 107.78 | 108.93 | 107.20 | 108.80 | 411,395 | +0.29(+0.27%) |
Nov 23, 2015 | 108.85 | 109.66 | 107.27 | 108.50 | 248,456 | +1.15(+1.07%) |
Nov 20, 2015 | 108.07 | 108.81 | 106.75 | 107.35 | 313,350 | -0.09(-0.08%) |
Nov 19, 2015 | 107.33 | 109.35 | 106.92 | 107.44 | 239,436 | +0.10(+0.10%) |
Nov 18, 2015 | 106.84 | 108.47 | 105.72 | 107.33 | 347,463 | +0.49(+0.46%) |
Nov 17, 2015 | 106.51 | 107.51 | 106.47 | 106.84 | 331,161 | +1.05(+0.99%) |
Nov 16, 2015 | 104.55 | 106.00 | 102.90 | 105.80 | 484,170 | +1.94(+1.87%) |
Nov 13, 2015 | 104.39 | 105.20 | 103.83 | 103.86 | 257,556 | -1.17(-1.12%) |
Nov 12, 2015 | 106.55 | 108.07 | 104.78 | 105.03 | 271,046 | -1.60(-1.50%) |
Nov 11, 2015 | 108.35 | 108.35 | 106.62 | 106.63 | 315,541 | -1.63(-1.51%) |
Nov 10, 2015 | 105.50 | 108.31 | 105.37 | 108.26 | 355,262 | +2.52(+2.38%) |
Nov 09, 2015 | 107.96 | 108.25 | 104.62 | 105.74 | 289,664 | -1.72(-1.61%) |
Nov 06, 2015 | 104.95 | 107.50 | 104.61 | 107.46 | 343,978 | +2.05(+1.95%) |
Nov 05, 2015 | 104.29 | 105.70 | 103.85 | 105.41 | 287,414 | +1.13(+1.09%) |
Nov 04, 2015 | 104.73 | 105.48 | 103.95 | 104.28 | 310,208 | -0.18(-0.17%) |
Nov 03, 2015 | 102.58 | 104.64 | 101.93 | 104.45 | 390,401 | +2.02(+1.98%) |
Nov 02, 2015 | 99.26 | 102.53 | 98.68 | 102.43 | 258,020 | +2.88(+2.89%) |
Oct 30, 2015 | 99.91 | 100.64 | 99.26 | 99.55 | 257,984 | -0.35(-0.35%) |
Oct 29, 2015 | 100.28 | 100.73 | 99.74 | 99.90 | 234,885 | -0.53(-0.53%) |
Oct 28, 2015 | 99.47 | 100.82 | 98.98 | 100.43 | 457,040 | +0.36(+0.35%) |
Oct 27, 2015 | 100.11 | 101.03 | 99.37 | 100.08 | 361,666 | -0.77(-0.76%) |
Oct 26, 2015 | 101.96 | 103.08 | 100.62 | 100.85 | 222,602 | -0.94(-0.93%) |
Oct 23, 2015 | 103.90 | 103.90 | 100.64 | 101.79 | 369,326 | -1.13(-1.10%) |
Oct 22, 2015 | 102.62 | 103.28 | 101.72 | 102.92 | 315,306 | +1.17(+1.15%) |
Oct 21, 2015 | 100.08 | 102.37 | 99.67 | 101.75 | 238,958 | +1.70(+1.70%) |
Oct 20, 2015 | 101.29 | 101.64 | 99.61 | 100.05 | 329,965 | -1.41(-1.39%) |
Oct 19, 2015 | 100.00 | 101.60 | 99.99 | 101.46 | 320,087 | +1.69(+1.70%) |
Oct 16, 2015 | 98.48 | 99.89 | 97.28 | 99.77 | 372,025 | +1.70(+1.74%) |
Oct 15, 2015 | 97.87 | 98.58 | 96.61 | 98.07 | 286,160 | +0.35(+0.35%) |
Oct 14, 2015 | 99.60 | 100.03 | 96.63 | 97.72 | 431,462 | -1.81(-1.82%) |
Oct 13, 2015 | 100.42 | 101.10 | 99.39 | 99.54 | 285,472 | -1.17(-1.16%) |
Oct 12, 2015 | 100.58 | 101.01 | 100.08 | 100.71 | 373,500 | +0.50(+0.49%) |
Oct 09, 2015 | 99.21 | 100.30 | 98.46 | 100.21 | 326,833 | +1.08(+1.09%) |
Oct 08, 2015 | 98.94 | 100.07 | 98.55 | 99.12 | 365,122 | +0.88(+0.89%) |
Oct 07, 2015 | 96.83 | 99.03 | 96.36 | 98.25 | 499,996 | +1.82(+1.89%) |
Oct 06, 2015 | 97.42 | 97.85 | 95.33 | 96.42 | 346,182 | -1.00(-1.03%) |
Oct 05, 2015 | 97.70 | 97.97 | 96.29 | 97.42 | 357,942 | +0.01(+0.01%) |
Oct 02, 2015 | 96.21 | 97.41 | 94.97 | 97.41 | 258,671 | +0.68(+0.71%) |
Oct 01, 2015 | 96.63 | 97.10 | 94.80 | 96.73 | 440,378 | +0.47(+0.49%) |
Sep 30, 2015 | 97.33 | 98.18 | 95.94 | 96.26 | 576,250 | -0.07(-0.07%) |
Sep 29, 2015 | 97.15 | 98.44 | 95.95 | 96.33 | 396,315 | -1.01(-1.04%) |
Sep 28, 2015 | 99.33 | 99.78 | 96.24 | 97.34 | 415,893 | -2.20(-2.21%) |
Sep 25, 2015 | 100.42 | 101.47 | 99.11 | 99.54 | 346,040 | -0.22(-0.22%) |
Sep 24, 2015 | 100.39 | 100.77 | 99.07 | 99.76 | 364,102 | -1.16(-1.15%) |
Sep 23, 2015 | 102.27 | 102.35 | 99.74 | 100.92 | 409,766 | -1.05(-1.03%) |
Sep 22, 2015 | 102.71 | 102.83 | 101.02 | 101.97 | 243,958 | -1.70(-1.64%) |
Sep 21, 2015 | 104.24 | 104.65 | 102.47 | 103.67 | 323,442 | +0.28(+0.27%) |
Sep 18, 2015 | 103.72 | 104.78 | 102.94 | 103.39 | 455,715 | -1.55(-1.48%) |
Sep 17, 2015 | 104.26 | 105.87 | 103.73 | 104.94 | 226,221 | +0.60(+0.57%) |
Sep 16, 2015 | 103.57 | 104.53 | 103.19 | 104.34 | 237,572 | +1.16(+1.12%) |
Sep 15, 2015 | 102.21 | 103.97 | 101.98 | 103.18 | 321,920 | +1.15(+1.13%) |
Sep 14, 2015 | 103.06 | 103.35 | 101.69 | 102.03 | 246,329 | -1.05(-1.02%) |
Sep 11, 2015 | 102.36 | 103.35 | 100.94 | 103.08 | 448,789 | +1.67(+1.65%) |
Sep 10, 2015 | 101.23 | 103.69 | 100.64 | 101.41 | 473,770 | +0.23(+0.23%) |
Sep 09, 2015 | 104.76 | 107.47 | 100.51 | 101.17 | 800,498 | -0.30(-0.30%) |
Sep 08, 2015 | 100.43 | 102.80 | 99.68 | 101.47 | 523,885 | +2.75(+2.79%) |
Sep 04, 2015 | 97.23 | 98.72 | 98.72 | 98.72 | 313,369 | +0.22(+0.22%) |
Sep 03, 2015 | 98.14 | 98.75 | 97.35 | 98.51 | 411,505 | +0.49(+0.50%) |
Sep 02, 2015 | 98.92 | 100.00 | 97.40 | 98.02 | 478,624 | -0.10(-0.10%) |
Sep 01, 2015 | 97.47 | 98.44 | 96.90 | 98.12 | 348,323 | -0.89(-0.90%) |
Aug 31, 2015 | 99.22 | 99.41 | 98.09 | 99.01 | 211,880 | -0.21(-0.21%) |
Aug 28, 2015 | 98.26 | 99.28 | 97.31 | 99.22 | 286,184 | +0.36(+0.37%) |
Aug 27, 2015 | 99.81 | 100.64 | 96.83 | 98.85 | 521,512 | -0.21(-0.21%) |
Aug 26, 2015 | 96.33 | 99.34 | 95.00 | 99.06 | 380,202 | +3.54(+3.71%) |
Aug 25, 2015 | 98.66 | 99.14 | 95.24 | 95.51 | 272,430 | -0.37(-0.39%) |
Aug 24, 2015 | 94.52 | 98.46 | 92.61 | 95.89 | 576,152 | -2.24(-2.28%) |
Aug 21, 2015 | 97.71 | 98.98 | 96.84 | 98.12 | 649,009 | -1.50(-1.50%) |
Aug 20, 2015 | 99.25 | 101.01 | 98.98 | 99.62 | 306,890 | -0.52(-0.52%) |
Aug 19, 2015 | 100.27 | 101.01 | 99.52 | 100.14 | 480,339 | -0.51(-0.51%) |
Aug 18, 2015 | 101.30 | 102.17 | 100.32 | 100.66 | 421,928 | -0.27(-0.27%) |
Aug 17, 2015 | 100.01 | 101.14 | 99.23 | 100.93 | 304,547 | +1.22(+1.22%) |
Aug 14, 2015 | 97.72 | 99.96 | 97.64 | 99.71 | 267,073 | +1.50(+1.52%) |
Aug 13, 2015 | 97.32 | 99.00 | 96.35 | 98.22 | 315,118 | +1.10(+1.14%) |
Aug 12, 2015 | 96.33 | 97.98 | 95.43 | 97.11 | 253,921 | +0.71(+0.74%) |
Aug 11, 2015 | 95.71 | 97.54 | 95.39 | 96.40 | 253,741 | +0.07(+0.08%) |
Aug 10, 2015 | 97.04 | 97.24 | 95.76 | 96.33 | 254,559 | +0.11(+0.12%) |
Aug 07, 2015 | 96.89 | 98.02 | 95.90 | 96.22 | 312,617 | -1.25(-1.29%) |
Aug 06, 2015 | 98.53 | 98.91 | 97.05 | 97.47 | 239,886 | -1.37(-1.39%) |
Aug 05, 2015 | 98.31 | 99.58 | 97.75 | 98.84 | 408,597 | +0.91(+0.93%) |
Aug 04, 2015 | 96.88 | 98.07 | 96.19 | 97.94 | 350,600 | +0.63(+0.64%) |
Aug 03, 2015 | 95.94 | 97.43 | 94.97 | 97.31 | 552,270 | +1.71(+1.79%) |
Jul 31, 2015 | 94.25 | 95.68 | 93.58 | 95.60 | 435,879 | +1.68(+1.79%) |
Jul 30, 2015 | 93.27 | 95.26 | 92.85 | 93.92 | 305,454 | +0.54(+0.58%) |
Jul 29, 2015 | 93.44 | 94.08 | 93.17 | 93.38 | 280,343 | -0.06(-0.06%) |
Jul 28, 2015 | 91.99 | 93.55 | 90.63 | 93.44 | 372,658 | +2.08(+2.28%) |
Jul 27, 2015 | 90.57 | 91.97 | 89.32 | 91.36 | 260,911 | +0.50(+0.55%) |
Jul 24, 2015 | 91.47 | 92.14 | 90.79 | 90.85 | 219,640 | -0.90(-0.98%) |
Jul 23, 2015 | 93.07 | 93.07 | 91.61 | 91.75 | 183,376 | -1.51(-1.62%) |
Jul 22, 2015 | 92.64 | 93.51 | 92.45 | 93.26 | 217,570 | +0.45(+0.48%) |
Jul 21, 2015 | 94.33 | 94.33 | 92.71 | 92.81 | 210,459 | -1.01(-1.07%) |
Jul 20, 2015 | 93.79 | 94.18 | 92.44 | 93.82 | 243,799 | -0.04(-0.04%) |
Jul 17, 2015 | 95.25 | 95.82 | 93.78 | 93.86 | 335,198 | -1.10(-1.16%) |
Jul 16, 2015 | 92.41 | 95.20 | 92.04 | 94.96 | 459,855 | +3.22(+3.51%) |
Jul 15, 2015 | 91.68 | 92.16 | 90.87 | 91.74 | 339,831 | +0.33(+0.36%) |
Jul 14, 2015 | 91.48 | 91.53 | 90.40 | 91.41 | 208,380 | -0.41(-0.45%) |
Jul 13, 2015 | 91.93 | 92.03 | 91.39 | 91.82 | 202,119 | +0.44(+0.48%) |
Jul 10, 2015 | 91.41 | 92.32 | 90.56 | 91.39 | 242,798 | +0.76(+0.83%) |
Jul 09, 2015 | 91.16 | 91.88 | 90.08 | 90.63 | 237,019 | -0.54(-0.59%) |
Jul 08, 2015 | 90.62 | 92.04 | 90.06 | 91.17 | 410,316 | -0.18(-0.19%) |
Jul 07, 2015 | 90.83 | 91.98 | 90.25 | 91.35 | 420,316 | +1.14(+1.26%) |
Jul 06, 2015 | 89.03 | 90.53 | 88.94 | 90.21 | 269,967 | +0.23(+0.26%) |
Jul 02, 2015 | 90.53 | 89.98 | 89.98 | 89.98 | 261,770 | -0.34(-0.37%) |
Jul 01, 2015 | 89.68 | 90.98 | 89.21 | 90.31 | 481,607 | +0.96(+1.08%) |
Jun 30, 2015 | 88.59 | 90.03 | 88.17 | 89.35 | 541,319 | +1.22(+1.39%) |
Jun 29, 2015 | 89.24 | 90.25 | 88.03 | 88.13 | 377,297 | -1.79(-1.99%) |
Jun 26, 2015 | 91.16 | 91.53 | 89.81 | 89.92 | 840,769 | -0.92(-1.02%) |
Jun 25, 2015 | 90.71 | 90.97 | 89.58 | 90.84 | 5,540,923 | +0.35(+0.39%) |
Jun 24, 2015 | 89.56 | 91.67 | 89.36 | 90.49 | 680,670 | +1.62(+1.83%) |
Jun 23, 2015 | 90.21 | 90.51 | 88.44 | 88.87 | 351,938 | -1.08(-1.20%) |
Jun 22, 2015 | 89.67 | 90.30 | 89.07 | 89.95 | 270,707 | +0.51(+0.57%) |
Jun 19, 2015 | 88.32 | 90.81 | 87.69 | 89.43 | 457,933 | +1.25(+1.42%) |
Jun 18, 2015 | 85.27 | 89.06 | 85.27 | 88.18 | 403,665 | +1.41(+1.62%) |
Jun 17, 2015 | 86.63 | 87.16 | 86.01 | 86.77 | 249,265 | +0.16(+0.18%) |
Jun 16, 2015 | 87.05 | 88.15 | 86.31 | 86.62 | 509,895 | -0.39(-0.45%) |
Jun 15, 2015 | 86.47 | 87.19 | 85.55 | 87.01 | 227,664 | +0.12(+0.14%) |
Jun 12, 2015 | 86.73 | 87.50 | 86.32 | 86.89 | 201,104 | -0.03(-0.03%) |
Jun 11, 2015 | 87.45 | 87.89 | 86.46 | 86.91 | 225,565 | -0.21(-0.25%) |
Jun 10, 2015 | 86.85 | 87.95 | 85.41 | 87.13 | 502,975 | +0.52(+0.60%) |
Jun 09, 2015 | 85.49 | 90.57 | 84.33 | 86.61 | 1,147,160 | +5.17(+6.35%) |
Jun 08, 2015 | 81.46 | 82.49 | 81.15 | 81.44 | 335,949 | -0.38(-0.47%) |
Jun 05, 2015 | 81.44 | 82.17 | 80.86 | 81.82 | 308,590 | -0.46(-0.56%) |
Jun 04, 2015 | 82.13 | 83.58 | 81.78 | 82.28 | 240,255 | -0.10(-0.12%) |
Jun 03, 2015 | 81.96 | 82.47 | 80.94 | 82.38 | 357,363 | +0.70(+0.86%) |
Jun 02, 2015 | 82.69 | 82.69 | 81.42 | 81.68 | 333,091 | -1.46(-1.76%) |
Jun 01, 2015 | 81.60 | 83.24 | 81.20 | 83.14 | 421,953 | +1.77(+2.17%) |
May 29, 2015 | 83.79 | 84.27 | 81.21 | 81.37 | 418,833 | -2.23(-2.67%) |
May 28, 2015 | 83.24 | 83.97 | 83.01 | 83.60 | 255,743 | -0.16(-0.19%) |
May 27, 2015 | 83.84 | 84.25 | 82.77 | 83.76 | 231,493 | -0.07(-0.09%) |
May 26, 2015 | 85.42 | 85.42 | 83.73 | 83.83 | 234,889 | -1.09(-1.29%) |
May 22, 2015 | 84.27 | 84.93 | 84.93 | 84.93 | 242,911 | +0.60(+0.71%) |
May 21, 2015 | 85.24 | 85.74 | 84.26 | 84.33 | 270,134 | -0.91(-1.07%) |
May 20, 2015 | 85.48 | 85.64 | 84.61 | 85.24 | 236,953 | +0.25(+0.30%) |
May 19, 2015 | 84.73 | 85.59 | 84.00 | 84.99 | 370,946 | -0.07(-0.08%) |
May 18, 2015 | 85.35 | 86.61 | 84.54 | 85.06 | 415,769 | -0.16(-0.19%) |
May 15, 2015 | 78.94 | 85.31 | 78.94 | 85.22 | 791,978 | +7.27(+9.33%) |
May 14, 2015 | 77.39 | 78.51 | 76.61 | 77.95 | 262,640 | +0.78(+1.02%) |
May 13, 2015 | 77.44 | 77.66 | 76.28 | 77.16 | 307,902 | -0.23(-0.30%) |
May 12, 2015 | 76.74 | 78.16 | 76.27 | 77.40 | 231,522 | +0.63(+0.81%) |
May 11, 2015 | 77.09 | 78.08 | 76.73 | 76.77 | 263,698 | -0.05(-0.06%) |
May 08, 2015 | 77.09 | 77.61 | 76.28 | 76.82 | 236,565 | +0.52(+0.68%) |
May 07, 2015 | 76.88 | 77.14 | 75.76 | 76.29 | 386,833 | -0.42(-0.55%) |
May 06, 2015 | 77.11 | 77.53 | 76.26 | 76.71 | 285,418 | -0.11(-0.15%) |
May 05, 2015 | 77.78 | 78.25 | 75.69 | 76.83 | 258,282 | -1.03(-1.32%) |
May 04, 2015 | 78.03 | 79.25 | 77.49 | 77.85 | 199,307 | +0.33(+0.42%) |