Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 101.52 | 102.14 | 100.49 | 101.26 | 262,608 | -0.74(-0.73%) |
Apr 28, 2016 | 102.14 | 102.60 | 101.67 | 102.00 | 193,542 | -0.75(-0.73%) |
Apr 27, 2016 | 101.92 | 102.89 | 100.98 | 102.75 | 263,039 | +0.32(+0.31%) |
Apr 26, 2016 | 102.36 | 103.05 | 101.32 | 102.44 | 260,006 | -0.06(-0.06%) |
Apr 25, 2016 | 101.56 | 102.59 | 101.07 | 102.50 | 328,359 | +0.48(+0.47%) |
Apr 22, 2016 | 101.34 | 102.17 | 100.89 | 102.01 | 338,732 | +0.39(+0.39%) |
Apr 21, 2016 | 102.95 | 103.54 | 101.47 | 101.62 | 314,404 | -1.25(-1.22%) |
Apr 20, 2016 | 102.97 | 103.62 | 102.57 | 102.87 | 277,012 | +0.32(+0.31%) |
Apr 19, 2016 | 103.85 | 104.22 | 102.12 | 102.55 | 351,047 | -1.82(-1.74%) |
Apr 18, 2016 | 104.34 | 105.39 | 103.89 | 104.37 | 350,111 | +0.10(+0.10%) |
Apr 15, 2016 | 103.86 | 105.07 | 103.13 | 104.27 | 388,182 | +0.07(+0.07%) |
Apr 14, 2016 | 105.62 | 106.03 | 104.08 | 104.20 | 290,849 | -1.71(-1.61%) |
Apr 13, 2016 | 105.14 | 106.08 | 103.76 | 105.91 | 340,126 | +0.95(+0.91%) |
Apr 12, 2016 | 104.06 | 105.02 | 103.53 | 104.95 | 396,114 | +0.89(+0.86%) |
Apr 11, 2016 | 105.49 | 106.20 | 103.96 | 104.06 | 419,827 | -1.43(-1.35%) |
Apr 08, 2016 | 104.44 | 106.18 | 103.28 | 105.49 | 491,183 | +0.74(+0.71%) |
Apr 07, 2016 | 107.30 | 107.30 | 104.22 | 104.75 | 400,122 | +0.05(+0.05%) |
Apr 06, 2016 | 103.59 | 104.86 | 103.38 | 104.70 | 432,428 | +1.65(+1.60%) |
Apr 05, 2016 | 102.77 | 103.42 | 101.36 | 103.05 | 447,239 | -0.33(-0.32%) |
Apr 04, 2016 | 104.56 | 105.73 | 102.88 | 103.38 | 323,166 | -1.18(-1.13%) |
Apr 01, 2016 | 104.42 | 105.28 | 103.87 | 104.56 | 516,361 | -0.27(-0.26%) |
Mar 31, 2016 | 105.43 | 105.87 | 104.23 | 104.83 | 521,924 | -0.47(-0.44%) |
Mar 30, 2016 | 105.94 | 106.40 | 104.08 | 105.30 | 425,450 | -0.36(-0.34%) |
Mar 29, 2016 | 103.29 | 105.74 | 103.03 | 105.66 | 463,252 | +2.52(+2.44%) |
Mar 28, 2016 | 103.88 | 103.98 | 103.00 | 103.14 | 485,161 | -0.05(-0.05%) |
Mar 24, 2016 | 102.79 | 103.19 | 103.19 | 103.19 | 394,967 | +0.05(+0.05%) |
Mar 23, 2016 | 103.46 | 104.06 | 102.54 | 103.15 | 531,534 | -0.75(-0.72%) |
Mar 22, 2016 | 104.98 | 105.76 | 103.00 | 103.89 | 585,836 | -2.12(-2.00%) |
Mar 21, 2016 | 106.02 | 106.13 | 104.51 | 106.01 | 362,582 | +0.52(+0.49%) |
Mar 18, 2016 | 104.77 | 107.56 | 104.41 | 105.50 | 1,111,675 | +1.27(+1.22%) |
Mar 17, 2016 | 103.12 | 105.43 | 102.57 | 104.22 | 495,519 | +0.96(+0.93%) |
Mar 16, 2016 | 101.15 | 104.03 | 101.15 | 103.26 | 419,243 | +1.60(+1.57%) |
Mar 15, 2016 | 102.17 | 103.17 | 101.43 | 101.66 | 514,747 | -1.27(-1.23%) |
Mar 14, 2016 | 103.07 | 103.68 | 102.56 | 102.93 | 254,882 | -0.54(-0.52%) |
Mar 11, 2016 | 103.00 | 103.94 | 102.39 | 103.48 | 359,928 | +1.26(+1.24%) |
Mar 10, 2016 | 103.52 | 103.99 | 101.40 | 102.21 | 436,702 | -0.78(-0.76%) |
Mar 09, 2016 | 102.69 | 104.18 | 101.93 | 103.00 | 443,381 | +0.49(+0.48%) |
Mar 08, 2016 | 102.56 | 103.25 | 101.65 | 102.50 | 502,339 | -0.75(-0.73%) |
Mar 07, 2016 | 102.24 | 103.25 | 101.62 | 103.25 | 369,013 | +0.67(+0.65%) |
Mar 04, 2016 | 101.78 | 103.41 | 101.20 | 102.58 | 581,936 | +0.93(+0.92%) |
Mar 03, 2016 | 102.30 | 102.65 | 100.66 | 101.65 | 479,225 | -0.91(-0.89%) |
Mar 02, 2016 | 102.03 | 102.76 | 101.27 | 102.56 | 430,052 | +0.54(+0.53%) |
Mar 01, 2016 | 102.08 | 102.76 | 101.28 | 102.02 | 452,333 | +0.36(+0.36%) |
Feb 29, 2016 | 101.71 | 102.96 | 101.01 | 101.66 | 449,463 | -0.06(-0.05%) |
Feb 26, 2016 | 101.93 | 101.96 | 100.59 | 101.71 | 385,857 | +0.16(+0.16%) |
Feb 25, 2016 | 100.69 | 101.79 | 99.56 | 101.55 | 539,504 | +0.78(+0.77%) |
Feb 24, 2016 | 100.48 | 101.36 | 98.02 | 100.78 | 794,535 | -0.49(-0.48%) |
Feb 23, 2016 | 96.64 | 102.23 | 95.31 | 101.27 | 1,825,307 | +4.27(+4.40%) |
Feb 22, 2016 | 97.88 | 99.83 | 96.27 | 96.99 | 1,463,527 | +1.50(+1.57%) |
Feb 19, 2016 | 94.67 | 96.01 | 93.77 | 95.50 | 497,923 | +0.86(+0.91%) |
Feb 18, 2016 | 96.93 | 97.21 | 93.37 | 94.64 | 835,034 | -1.95(-2.02%) |
Feb 17, 2016 | 94.12 | 97.21 | 93.93 | 96.59 | 686,453 | +2.91(+3.11%) |
Feb 16, 2016 | 92.40 | 93.84 | 91.45 | 93.68 | 476,781 | +1.85(+2.02%) |
Feb 12, 2016 | 90.84 | 91.82 | 91.82 | 91.82 | 602,208 | +1.78(+1.97%) |
Feb 11, 2016 | 89.26 | 90.53 | 88.61 | 90.05 | 390,117 | -0.49(-0.55%) |
Feb 10, 2016 | 90.64 | 91.65 | 89.98 | 90.54 | 364,067 | +0.30(+0.33%) |
Feb 09, 2016 | 89.00 | 91.25 | 88.24 | 90.25 | 628,084 | +0.25(+0.27%) |
Feb 08, 2016 | 86.41 | 90.33 | 85.69 | 90.00 | 516,875 | +2.55(+2.91%) |
Feb 05, 2016 | 89.67 | 89.96 | 87.28 | 87.45 | 766,322 | -2.19(-2.44%) |
Feb 04, 2016 | 90.20 | 90.45 | 88.65 | 89.64 | 451,471 | -0.67(-0.75%) |
Feb 03, 2016 | 91.38 | 91.38 | 89.34 | 90.31 | 502,651 | -0.79(-0.87%) |
Feb 02, 2016 | 91.12 | 92.63 | 90.58 | 91.10 | 419,555 | -0.30(-0.32%) |
Feb 01, 2016 | 90.02 | 92.42 | 89.95 | 91.40 | 513,479 | +1.29(+1.43%) |
Jan 29, 2016 | 89.76 | 90.62 | 88.97 | 90.11 | 512,426 | +0.44(+0.49%) |
Jan 28, 2016 | 88.62 | 90.52 | 88.50 | 89.67 | 429,358 | +1.40(+1.59%) |
Jan 27, 2016 | 88.36 | 90.27 | 87.60 | 88.27 | 559,863 | -0.14(-0.16%) |
Jan 26, 2016 | 85.05 | 88.85 | 84.81 | 88.41 | 1,109,781 | +4.61(+5.50%) |
Jan 25, 2016 | 84.90 | 85.14 | 83.17 | 83.80 | 517,503 | -1.17(-1.37%) |
Jan 22, 2016 | 83.72 | 85.07 | 83.40 | 84.97 | 510,802 | +1.44(+1.73%) |
Jan 21, 2016 | 84.29 | 84.99 | 82.74 | 83.53 | 565,650 | -1.05(-1.24%) |
Jan 20, 2016 | 84.24 | 85.07 | 81.38 | 84.58 | 604,983 | -0.82(-0.96%) |
Jan 19, 2016 | 85.35 | 86.69 | 84.67 | 85.40 | 619,763 | +0.47(+0.55%) |
Jan 15, 2016 | 82.11 | 84.93 | 84.93 | 84.93 | 779,448 | +2.10(+2.54%) |
Jan 14, 2016 | 83.25 | 83.98 | 81.96 | 82.83 | 346,072 | -0.14(-0.17%) |
Jan 13, 2016 | 84.13 | 84.80 | 82.82 | 82.97 | 413,234 | -0.71(-0.85%) |
Jan 12, 2016 | 83.63 | 83.96 | 82.93 | 83.68 | 470,532 | +0.79(+0.95%) |
Jan 11, 2016 | 82.44 | 83.22 | 81.81 | 82.89 | 484,112 | +1.14(+1.39%) |
Jan 08, 2016 | 82.15 | 83.05 | 81.73 | 81.75 | 642,711 | -0.26(-0.32%) |
Jan 07, 2016 | 82.33 | 83.72 | 82.00 | 82.01 | 693,606 | -0.99(-1.20%) |
Jan 06, 2016 | 83.25 | 83.59 | 82.95 | 83.01 | 498,475 | -0.73(-0.87%) |
Jan 05, 2016 | 84.67 | 85.74 | 83.69 | 83.74 | 581,037 | -0.39(-0.46%) |
Jan 04, 2016 | 85.33 | 85.74 | 83.02 | 84.12 | 1,072,729 | -2.18(-2.53%) |
Dec 31, 2015 | 85.92 | 86.31 | 86.31 | 86.31 | 517,857 | +0.20(+0.23%) |
Dec 30, 2015 | 85.59 | 86.39 | 84.98 | 86.11 | 380,232 | +0.37(+0.44%) |
Dec 29, 2015 | 85.96 | 87.06 | 85.48 | 85.74 | 326,956 | -0.02(-0.02%) |
Dec 28, 2015 | 85.40 | 86.10 | 84.59 | 85.76 | 282,900 | +0.26(+0.30%) |
Dec 24, 2015 | 86.34 | 85.50 | 85.50 | 85.50 | 182,807 | -1.18(-1.36%) |
Dec 23, 2015 | 86.48 | 86.48 | 86.18 | 86.67 | 335,987 | +0.38(+0.44%) |
Dec 22, 2015 | 86.59 | 87.27 | 84.54 | 86.29 | 335,190 | -0.07(-0.09%) |
Dec 21, 2015 | 84.67 | 86.40 | 84.67 | 86.37 | 352,372 | +1.79(+2.12%) |
Dec 18, 2015 | 84.79 | 85.65 | 84.07 | 84.58 | 592,571 | -0.22(-0.26%) |
Dec 17, 2015 | 86.59 | 87.27 | 84.43 | 84.80 | 509,303 | -1.62(-1.87%) |
Dec 16, 2015 | 88.29 | 88.46 | 86.25 | 86.42 | 353,311 | -1.25(-1.43%) |
Dec 15, 2015 | 86.74 | 88.92 | 86.48 | 87.67 | 360,670 | +0.98(+1.13%) |
Dec 14, 2015 | 86.67 | 87.13 | 85.78 | 86.69 | 353,823 | +0.16(+0.18%) |
Dec 11, 2015 | 85.94 | 87.12 | 85.80 | 86.53 | 347,935 | -0.54(-0.62%) |
Dec 10, 2015 | 87.40 | 88.26 | 86.41 | 87.07 | 282,634 | -0.13(-0.15%) |
Dec 09, 2015 | 88.06 | 88.98 | 86.77 | 87.20 | 486,275 | +0.44(+0.50%) |
Dec 08, 2015 | 85.76 | 88.21 | 85.13 | 86.76 | 506,196 | +0.54(+0.62%) |
Dec 07, 2015 | 85.49 | 86.48 | 84.27 | 86.23 | 598,245 | +1.10(+1.30%) |
Dec 04, 2015 | 85.25 | 86.25 | 84.14 | 85.12 | 675,162 | +0.42(+0.50%) |
Dec 03, 2015 | 85.48 | 86.34 | 84.51 | 84.70 | 669,383 | -0.85(-0.99%) |
Dec 02, 2015 | 84.52 | 86.53 | 84.04 | 85.55 | 883,416 | +0.99(+1.17%) |
Dec 01, 2015 | 85.95 | 86.53 | 84.53 | 84.57 | 688,827 | -1.12(-1.31%) |
Nov 30, 2015 | 87.44 | 88.71 | 85.64 | 85.69 | 785,765 | -2.09(-2.38%) |
Nov 27, 2015 | 88.81 | 89.66 | 87.57 | 87.78 | 338,383 | -1.37(-1.53%) |
Nov 25, 2015 | 87.88 | 89.15 | 89.15 | 89.15 | 988,542 | +0.74(+0.84%) |
Nov 24, 2015 | 93.22 | 94.41 | 87.27 | 88.40 | 2,094,937 | -6.09(-6.45%) |
Nov 23, 2015 | 93.91 | 95.27 | 93.84 | 94.49 | 1,164,592 | +0.80(+0.86%) |
Nov 20, 2015 | 91.84 | 93.93 | 91.57 | 93.69 | 625,581 | +2.44(+2.67%) |
Nov 19, 2015 | 91.63 | 92.55 | 91.15 | 91.25 | 703,791 | -0.22(-0.25%) |
Nov 18, 2015 | 90.50 | 91.71 | 89.72 | 91.48 | 361,443 | +1.01(+1.11%) |
Nov 17, 2015 | 90.71 | 91.66 | 89.93 | 90.47 | 494,200 | -0.32(-0.35%) |
Nov 16, 2015 | 89.95 | 91.15 | 89.59 | 90.79 | 418,271 | +0.37(+0.41%) |
Nov 13, 2015 | 92.60 | 92.60 | 90.11 | 90.42 | 433,855 | -0.93(-1.01%) |
Nov 12, 2015 | 92.39 | 92.89 | 91.00 | 91.35 | 426,810 | -1.17(-1.27%) |
Nov 11, 2015 | 92.74 | 93.28 | 91.81 | 92.52 | 488,465 | -0.03(-0.04%) |
Nov 10, 2015 | 91.77 | 92.62 | 91.01 | 92.55 | 389,954 | +0.33(+0.36%) |
Nov 09, 2015 | 93.68 | 94.13 | 91.34 | 92.22 | 700,977 | -2.07(-2.19%) |
Nov 06, 2015 | 92.89 | 94.93 | 91.77 | 94.29 | 590,934 | +2.24(+2.43%) |
Nov 05, 2015 | 93.83 | 94.20 | 90.30 | 92.05 | 571,653 | -1.30(-1.39%) |
Nov 04, 2015 | 95.78 | 96.59 | 92.53 | 93.35 | 484,211 | -1.76(-1.85%) |
Nov 03, 2015 | 95.66 | 96.36 | 95.00 | 95.11 | 357,631 | -0.68(-0.71%) |
Nov 02, 2015 | 93.58 | 96.15 | 93.44 | 95.79 | 457,194 | +2.25(+2.41%) |
Oct 30, 2015 | 95.32 | 96.56 | 93.38 | 93.54 | 487,401 | -1.08(-1.14%) |
Oct 29, 2015 | 97.56 | 97.56 | 94.04 | 94.62 | 583,681 | -3.30(-3.37%) |
Oct 28, 2015 | 96.39 | 97.92 | 95.99 | 97.92 | 509,439 | +2.02(+2.11%) |
Oct 27, 2015 | 96.47 | 97.05 | 95.00 | 95.90 | 415,265 | -0.82(-0.84%) |
Oct 26, 2015 | 95.60 | 97.09 | 95.44 | 96.72 | 435,718 | +0.72(+0.75%) |
Oct 23, 2015 | 95.96 | 96.92 | 94.64 | 96.00 | 421,699 | +0.99(+1.04%) |
Oct 22, 2015 | 94.71 | 95.97 | 92.91 | 95.01 | 505,810 | +1.44(+1.54%) |
Oct 21, 2015 | 96.54 | 96.71 | 93.31 | 93.57 | 713,905 | -2.32(-2.42%) |
Oct 20, 2015 | 97.30 | 98.33 | 95.83 | 95.89 | 472,319 | -1.45(-1.49%) |
Oct 19, 2015 | 96.83 | 98.37 | 96.54 | 97.34 | 457,992 | +0.05(+0.06%) |
Oct 16, 2015 | 96.43 | 97.65 | 95.95 | 97.28 | 352,411 | +1.36(+1.42%) |
Oct 15, 2015 | 95.11 | 95.92 | 93.36 | 95.92 | 670,507 | +0.99(+1.05%) |
Oct 14, 2015 | 99.07 | 99.12 | 94.39 | 94.93 | 651,278 | -3.78(-3.83%) |
Oct 13, 2015 | 98.60 | 99.46 | 97.46 | 98.71 | 530,819 | +0.09(+0.10%) |
Oct 12, 2015 | 98.25 | 98.61 | 97.44 | 98.61 | 405,382 | +1.18(+1.21%) |
Oct 09, 2015 | 98.16 | 98.38 | 96.65 | 97.43 | 515,352 | -0.59(-0.61%) |
Oct 08, 2015 | 100.26 | 100.99 | 97.01 | 98.02 | 808,910 | -2.92(-2.89%) |
Oct 07, 2015 | 100.34 | 101.55 | 99.50 | 100.94 | 558,603 | +0.68(+0.68%) |
Oct 06, 2015 | 102.69 | 102.85 | 98.85 | 100.26 | 653,293 | -2.09(-2.05%) |
Oct 05, 2015 | 101.71 | 102.53 | 99.73 | 102.35 | 441,896 | +2.21(+2.21%) |
Oct 02, 2015 | 99.59 | 100.29 | 97.63 | 100.14 | 510,775 | +0.69(+0.69%) |
Oct 01, 2015 | 100.36 | 100.36 | 97.02 | 99.45 | 698,638 | -0.02(-0.02%) |
Sep 30, 2015 | 98.61 | 101.22 | 98.29 | 99.47 | 1,049,606 | +1.72(+1.76%) |
Sep 29, 2015 | 96.50 | 97.88 | 95.31 | 97.75 | 540,899 | +0.78(+0.80%) |
Sep 28, 2015 | 99.03 | 99.28 | 95.92 | 96.97 | 439,948 | -1.24(-1.27%) |
Sep 25, 2015 | 98.50 | 100.15 | 97.86 | 98.21 | 359,653 | +0.11(+0.12%) |
Sep 24, 2015 | 99.33 | 99.78 | 96.96 | 98.10 | 409,919 | -1.83(-1.83%) |
Sep 23, 2015 | 99.27 | 100.17 | 98.93 | 99.93 | 275,364 | +0.62(+0.63%) |
Sep 22, 2015 | 99.57 | 100.69 | 98.79 | 99.31 | 433,807 | -0.91(-0.91%) |
Sep 21, 2015 | 98.94 | 100.37 | 98.70 | 100.22 | 507,561 | +1.64(+1.66%) |
Sep 18, 2015 | 97.91 | 99.89 | 97.79 | 98.58 | 784,767 | -0.25(-0.25%) |
Sep 17, 2015 | 97.99 | 101.31 | 97.99 | 98.83 | 1,348,174 | +0.50(+0.51%) |
Sep 16, 2015 | 98.20 | 99.19 | 96.58 | 98.33 | 1,862,565 | -3.70(-3.63%) |
Sep 15, 2015 | 102.66 | 102.98 | 101.32 | 102.03 | 893,770 | -0.84(-0.82%) |
Sep 14, 2015 | 102.52 | 103.31 | 102.24 | 102.87 | 558,741 | +0.70(+0.68%) |
Sep 11, 2015 | 100.39 | 102.37 | 100.11 | 102.18 | 347,911 | +1.14(+1.13%) |
Sep 10, 2015 | 100.06 | 101.33 | 99.71 | 101.04 | 268,027 | +0.42(+0.42%) |
Sep 09, 2015 | 101.29 | 101.98 | 100.33 | 100.61 | 252,739 | -0.16(-0.15%) |
Sep 08, 2015 | 100.21 | 101.37 | 99.11 | 100.77 | 324,797 | +1.82(+1.84%) |
Sep 04, 2015 | 97.70 | 98.94 | 98.94 | 98.94 | 353,433 | +0.04(+0.04%) |
Sep 03, 2015 | 98.74 | 99.63 | 97.66 | 98.90 | 381,047 | +0.59(+0.60%) |
Sep 02, 2015 | 97.77 | 98.38 | 96.82 | 98.31 | 394,632 | +1.51(+1.56%) |
Sep 01, 2015 | 95.71 | 97.47 | 95.36 | 96.80 | 595,346 | -0.57(-0.59%) |
Aug 31, 2015 | 98.48 | 99.65 | 96.89 | 97.38 | 513,649 | -1.11(-1.12%) |
Aug 28, 2015 | 98.44 | 99.16 | 97.11 | 98.48 | 365,947 | -0.35(-0.36%) |
Aug 27, 2015 | 97.02 | 100.17 | 96.58 | 98.83 | 524,656 | +2.13(+2.20%) |
Aug 26, 2015 | 95.14 | 97.04 | 93.59 | 96.71 | 508,467 | +3.17(+3.39%) |
Aug 25, 2015 | 94.70 | 95.90 | 92.36 | 93.54 | 874,412 | -0.34(-0.37%) |
Aug 24, 2015 | 90.44 | 95.77 | 79.66 | 93.88 | 604,791 | -3.32(-3.41%) |
Aug 21, 2015 | 97.25 | 99.04 | 96.15 | 97.20 | 694,996 | -1.72(-1.74%) |
Aug 20, 2015 | 100.17 | 100.97 | 98.92 | 98.92 | 372,872 | -2.59(-2.56%) |
Aug 19, 2015 | 100.74 | 102.78 | 100.39 | 101.52 | 261,136 | +0.22(+0.22%) |
Aug 18, 2015 | 103.09 | 103.41 | 101.19 | 101.29 | 386,996 | -1.53(-1.49%) |
Aug 17, 2015 | 102.04 | 103.00 | 101.03 | 102.83 | 467,179 | +0.76(+0.74%) |
Aug 14, 2015 | 102.94 | 104.06 | 101.67 | 102.07 | 526,184 | -1.30(-1.25%) |
Aug 13, 2015 | 102.02 | 104.59 | 101.64 | 103.37 | 419,593 | +1.06(+1.04%) |
Aug 12, 2015 | 101.28 | 102.56 | 100.02 | 102.31 | 498,204 | +0.32(+0.32%) |
Aug 11, 2015 | 101.41 | 102.03 | 100.97 | 101.98 | 467,386 | -0.01(-0.01%) |
Aug 10, 2015 | 103.47 | 104.40 | 101.66 | 101.99 | 522,936 | -1.10(-1.07%) |
Aug 07, 2015 | 103.91 | 104.33 | 101.35 | 103.09 | 558,297 | -0.16(-0.16%) |
Aug 06, 2015 | 103.81 | 105.24 | 102.52 | 103.25 | 490,543 | -1.11(-1.06%) |
Aug 05, 2015 | 103.94 | 105.03 | 103.00 | 104.36 | 268,641 | +1.16(+1.12%) |
Aug 04, 2015 | 103.56 | 104.35 | 102.79 | 103.20 | 370,851 | -0.80(-0.77%) |
Aug 03, 2015 | 102.68 | 104.16 | 102.29 | 104.00 | 420,057 | +1.42(+1.38%) |
Jul 31, 2015 | 102.32 | 103.22 | 101.96 | 102.58 | 463,701 | +0.41(+0.40%) |
Jul 30, 2015 | 101.60 | 103.45 | 101.04 | 102.17 | 360,694 | -0.10(-0.10%) |
Jul 29, 2015 | 100.23 | 102.93 | 100.17 | 102.27 | 539,427 | +2.20(+2.20%) |
Jul 28, 2015 | 100.26 | 100.61 | 99.04 | 100.07 | 365,166 | -0.28(-0.28%) |
Jul 27, 2015 | 100.31 | 101.36 | 99.87 | 100.35 | 254,020 | -0.52(-0.52%) |
Jul 24, 2015 | 101.58 | 101.71 | 100.48 | 100.87 | 320,845 | -0.43(-0.43%) |
Jul 23, 2015 | 102.37 | 103.04 | 100.77 | 101.31 | 436,328 | -0.63(-0.62%) |
Jul 22, 2015 | 101.03 | 102.65 | 100.67 | 101.93 | 479,862 | +0.68(+0.67%) |
Jul 21, 2015 | 101.12 | 101.64 | 100.28 | 101.25 | 359,037 | -0.14(-0.14%) |
Jul 20, 2015 | 102.60 | 102.62 | 101.05 | 101.39 | 409,283 | -0.66(-0.64%) |
Jul 17, 2015 | 102.24 | 102.54 | 101.39 | 102.05 | 476,763 | -0.26(-0.25%) |
Jul 16, 2015 | 103.61 | 104.49 | 101.95 | 102.31 | 717,637 | -1.17(-1.14%) |
Jul 15, 2015 | 105.77 | 106.71 | 102.33 | 103.48 | 986,139 | -2.09(-1.98%) |
Jul 14, 2015 | 105.57 | 106.61 | 104.65 | 105.58 | 684,896 | -0.22(-0.21%) |
Jul 13, 2015 | 104.26 | 106.83 | 104.25 | 105.79 | 705,739 | +2.38(+2.30%) |
Jul 10, 2015 | 102.82 | 103.56 | 102.40 | 103.42 | 423,674 | +1.64(+1.61%) |
Jul 09, 2015 | 102.67 | 103.59 | 101.39 | 101.78 | 447,342 | -0.16(-0.16%) |
Jul 08, 2015 | 101.19 | 102.99 | 101.19 | 101.94 | 938,286 | -0.40(-0.39%) |
Jul 07, 2015 | 100.43 | 102.67 | 99.99 | 102.34 | 931,275 | +2.19(+2.19%) |
Jul 06, 2015 | 98.86 | 100.38 | 98.50 | 100.14 | 469,962 | +0.84(+0.85%) |
Jul 02, 2015 | 99.88 | 99.30 | 99.30 | 99.30 | 792,112 | -0.45(-0.45%) |
Jul 01, 2015 | 98.75 | 99.82 | 98.72 | 99.75 | 5,148,426 | +1.59(+1.62%) |
Jun 30, 2015 | 97.78 | 98.82 | 97.78 | 98.16 | 713,063 | +1.33(+1.37%) |
Jun 29, 2015 | 96.99 | 98.51 | 96.74 | 96.83 | 515,436 | -1.33(-1.35%) |
Jun 26, 2015 | 97.75 | 98.29 | 96.93 | 98.16 | 474,217 | +0.78(+0.80%) |
Jun 25, 2015 | 96.56 | 98.16 | 96.41 | 97.39 | 557,201 | +1.03(+1.07%) |
Jun 24, 2015 | 97.03 | 97.87 | 96.09 | 96.36 | 388,932 | -0.99(-1.01%) |
Jun 23, 2015 | 97.95 | 97.97 | 96.83 | 97.35 | 460,601 | -0.20(-0.20%) |
Jun 22, 2015 | 96.59 | 97.73 | 96.10 | 97.55 | 395,451 | +1.45(+1.51%) |
Jun 19, 2015 | 96.12 | 96.72 | 95.72 | 96.09 | 507,366 | -0.05(-0.05%) |
Jun 18, 2015 | 95.29 | 96.61 | 95.10 | 96.14 | 357,860 | +0.70(+0.74%) |
Jun 17, 2015 | 94.47 | 95.50 | 94.20 | 95.44 | 348,986 | +0.98(+1.04%) |
Jun 16, 2015 | 94.18 | 95.76 | 94.18 | 94.46 | 575,171 | +0.28(+0.30%) |
Jun 15, 2015 | 95.45 | 95.55 | 93.54 | 94.18 | 833,747 | -2.70(-2.79%) |
Jun 12, 2015 | 96.69 | 97.38 | 96.48 | 96.88 | 380,575 | +0.24(+0.25%) |
Jun 11, 2015 | 96.76 | 97.44 | 96.32 | 96.64 | 322,922 | -0.04(-0.04%) |
Jun 10, 2015 | 95.44 | 97.20 | 95.25 | 96.68 | 536,337 | +1.28(+1.35%) |
Jun 09, 2015 | 96.33 | 96.45 | 95.29 | 95.39 | 481,647 | -1.16(-1.21%) |
Jun 08, 2015 | 96.51 | 97.66 | 96.10 | 96.56 | 522,155 | +0.57(+0.59%) |
Jun 05, 2015 | 96.60 | 97.12 | 95.63 | 95.99 | 599,434 | -0.68(-0.70%) |
Jun 04, 2015 | 96.58 | 97.10 | 96.24 | 96.67 | 703,028 | +0.11(+0.12%) |
Jun 03, 2015 | 96.80 | 97.32 | 95.73 | 96.56 | 884,720 | +0.11(+0.12%) |
Jun 02, 2015 | 95.06 | 97.66 | 94.05 | 96.45 | 1,855,838 | +4.45(+4.84%) |
Jun 01, 2015 | 92.92 | 93.59 | 91.29 | 92.00 | 952,999 | -0.85(-0.91%) |
May 29, 2015 | 93.22 | 93.97 | 91.94 | 92.85 | 656,553 | -0.88(-0.93%) |
May 28, 2015 | 93.35 | 94.26 | 93.12 | 93.72 | 626,010 | +0.53(+0.56%) |
May 27, 2015 | 92.93 | 94.35 | 92.29 | 93.20 | 683,036 | +0.89(+0.96%) |
May 26, 2015 | 90.98 | 92.66 | 90.71 | 92.31 | 529,499 | +1.22(+1.34%) |
May 22, 2015 | 91.51 | 91.08 | 91.08 | 91.08 | 248,741 | -0.54(-0.59%) |
May 21, 2015 | 91.39 | 92.36 | 91.38 | 91.62 | 315,462 | +0.05(+0.05%) |
May 20, 2015 | 91.15 | 91.86 | 90.29 | 91.58 | 293,212 | +0.20(+0.22%) |
May 19, 2015 | 89.45 | 91.74 | 89.16 | 91.38 | 339,512 | +1.95(+2.18%) |
May 18, 2015 | 89.75 | 89.94 | 87.88 | 89.43 | 615,024 | +0.35(+0.39%) |
May 15, 2015 | 90.12 | 90.27 | 88.96 | 89.08 | 311,241 | -1.05(-1.17%) |
May 14, 2015 | 89.31 | 90.53 | 88.61 | 90.14 | 350,744 | +0.90(+1.00%) |
May 13, 2015 | 89.06 | 89.70 | 88.36 | 89.24 | 358,982 | +0.27(+0.30%) |
May 12, 2015 | 89.20 | 89.54 | 88.03 | 88.97 | 355,678 | -0.82(-0.91%) |
May 11, 2015 | 89.84 | 90.54 | 89.53 | 89.79 | 226,000 | -0.26(-0.28%) |
May 08, 2015 | 90.56 | 91.04 | 89.46 | 90.04 | 305,483 | +0.47(+0.53%) |
May 07, 2015 | 87.21 | 89.77 | 87.21 | 89.57 | 386,720 | +2.07(+2.36%) |
May 06, 2015 | 87.81 | 88.04 | 86.35 | 87.50 | 414,513 | +0.36(+0.42%) |
May 05, 2015 | 88.17 | 88.69 | 86.79 | 87.14 | 487,464 | -1.15(-1.30%) |
May 04, 2015 | 88.11 | 89.66 | 87.89 | 88.29 | 550,768 | +0.21(+0.24%) |