Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 116.35 | 117.17 | 114.20 | 115.34 | 278,097 | -0.93(-0.80%) |
Apr 28, 2016 | 117.50 | 118.43 | 115.69 | 116.27 | 220,012 | -1.84(-1.56%) |
Apr 27, 2016 | 119.09 | 120.21 | 116.92 | 118.11 | 224,688 | -3.47(-2.85%) |
Apr 26, 2016 | 121.46 | 121.97 | 120.07 | 121.58 | 212,167 | +0.77(+0.64%) |
Apr 25, 2016 | 121.75 | 122.14 | 120.24 | 120.80 | 252,292 | -0.83(-0.68%) |
Apr 22, 2016 | 120.29 | 121.98 | 120.29 | 121.63 | 315,622 | +1.15(+0.95%) |
Apr 21, 2016 | 121.17 | 121.66 | 119.68 | 120.48 | 277,074 | -0.82(-0.67%) |
Apr 20, 2016 | 118.98 | 121.88 | 117.43 | 121.30 | 238,771 | +2.75(+2.32%) |
Apr 19, 2016 | 117.69 | 119.11 | 116.85 | 118.55 | 236,485 | +1.63(+1.39%) |
Apr 18, 2016 | 116.20 | 117.19 | 116.20 | 116.92 | 155,028 | -0.22(-0.18%) |
Apr 15, 2016 | 117.52 | 118.32 | 116.67 | 117.14 | 231,764 | -0.95(-0.80%) |
Apr 14, 2016 | 117.80 | 119.13 | 116.53 | 118.09 | 199,854 | +0.65(+0.55%) |
Apr 13, 2016 | 114.77 | 117.84 | 114.32 | 117.44 | 231,860 | +2.94(+2.57%) |
Apr 12, 2016 | 114.01 | 115.69 | 113.03 | 114.50 | 241,597 | +0.30(+0.26%) |
Apr 11, 2016 | 116.39 | 116.39 | 113.93 | 114.20 | 182,438 | -1.37(-1.19%) |
Apr 08, 2016 | 117.63 | 118.69 | 115.18 | 115.57 | 224,293 | -0.93(-0.80%) |
Apr 07, 2016 | 117.30 | 118.90 | 114.98 | 116.50 | 308,349 | -1.31(-1.11%) |
Apr 06, 2016 | 115.41 | 118.27 | 115.19 | 117.81 | 214,682 | +2.14(+1.85%) |
Apr 05, 2016 | 118.46 | 120.74 | 115.52 | 115.67 | 301,113 | -3.19(-2.69%) |
Apr 04, 2016 | 120.99 | 121.60 | 117.69 | 118.86 | 226,333 | -1.94(-1.61%) |
Apr 01, 2016 | 116.91 | 121.73 | 116.91 | 120.80 | 312,288 | +3.52(+3.00%) |
Mar 31, 2016 | 115.87 | 118.96 | 114.66 | 117.28 | 293,936 | +1.14(+0.98%) |
Mar 30, 2016 | 116.71 | 117.06 | 114.79 | 116.14 | 235,588 | -0.23(-0.19%) |
Mar 29, 2016 | 113.20 | 116.46 | 111.97 | 116.37 | 262,300 | +2.68(+2.36%) |
Mar 28, 2016 | 113.62 | 114.10 | 112.68 | 113.69 | 205,800 | +0.76(+0.67%) |
Mar 24, 2016 | 113.61 | 112.93 | 112.93 | 112.93 | 173,810 | -0.89(-0.78%) |
Mar 23, 2016 | 114.11 | 115.64 | 113.80 | 113.82 | 229,847 | -0.77(-0.67%) |
Mar 22, 2016 | 114.62 | 115.52 | 114.14 | 114.59 | 263,961 | -0.36(-0.31%) |
Mar 21, 2016 | 116.50 | 116.50 | 114.63 | 114.95 | 171,670 | -1.88(-1.61%) |
Mar 18, 2016 | 116.70 | 117.06 | 115.86 | 116.83 | 372,522 | +0.63(+0.54%) |
Mar 17, 2016 | 115.51 | 116.73 | 114.96 | 116.20 | 169,183 | +0.54(+0.47%) |
Mar 16, 2016 | 114.91 | 116.88 | 114.38 | 115.66 | 210,345 | +0.03(+0.02%) |
Mar 15, 2016 | 116.34 | 117.74 | 115.19 | 115.63 | 186,156 | -1.04(-0.89%) |
Mar 14, 2016 | 117.11 | 117.69 | 116.33 | 116.67 | 158,645 | -0.70(-0.60%) |
Mar 11, 2016 | 119.23 | 119.68 | 115.99 | 117.38 | 250,774 | -0.94(-0.79%) |
Mar 10, 2016 | 115.10 | 119.65 | 115.05 | 118.31 | 489,819 | +3.13(+2.72%) |
Mar 09, 2016 | 116.87 | 117.66 | 113.75 | 115.19 | 460,013 | -1.12(-0.96%) |
Mar 08, 2016 | 114.07 | 119.60 | 113.71 | 116.30 | 416,552 | +1.65(+1.44%) |
Mar 07, 2016 | 118.01 | 118.20 | 114.19 | 114.65 | 294,789 | -4.00(-3.37%) |
Mar 04, 2016 | 113.88 | 118.72 | 112.40 | 118.65 | 356,960 | +5.20(+4.58%) |
Mar 03, 2016 | 112.90 | 113.62 | 111.07 | 113.46 | 281,144 | +0.75(+0.67%) |
Mar 02, 2016 | 111.03 | 113.60 | 110.70 | 112.71 | 209,911 | +1.55(+1.39%) |
Mar 01, 2016 | 112.24 | 113.03 | 110.46 | 111.16 | 211,536 | -0.14(-0.13%) |
Feb 29, 2016 | 112.11 | 112.71 | 111.02 | 111.30 | 410,473 | -1.35(-1.20%) |
Feb 26, 2016 | 112.98 | 113.63 | 111.96 | 112.65 | 238,960 | +0.61(+0.54%) |
Feb 25, 2016 | 109.74 | 112.48 | 109.39 | 112.04 | 271,659 | +3.05(+2.80%) |
Feb 24, 2016 | 107.03 | 108.98 | 106.41 | 108.98 | 258,422 | +0.70(+0.65%) |
Feb 23, 2016 | 104.29 | 108.98 | 104.29 | 108.28 | 391,198 | +3.76(+3.60%) |
Feb 22, 2016 | 107.66 | 109.32 | 104.35 | 104.52 | 221,120 | -2.71(-2.52%) |
Feb 19, 2016 | 104.91 | 107.80 | 103.41 | 107.23 | 209,826 | +2.08(+1.98%) |
Feb 18, 2016 | 107.56 | 108.05 | 105.07 | 105.14 | 229,655 | -2.10(-1.96%) |
Feb 17, 2016 | 105.03 | 107.64 | 105.03 | 107.25 | 386,812 | +3.16(+3.03%) |
Feb 16, 2016 | 103.59 | 105.29 | 102.41 | 104.09 | 206,526 | +1.85(+1.81%) |
Feb 12, 2016 | 101.01 | 102.24 | 102.24 | 102.24 | 186,902 | +2.54(+2.54%) |
Feb 11, 2016 | 97.46 | 100.78 | 96.49 | 99.70 | 223,946 | +0.78(+0.79%) |
Feb 10, 2016 | 100.92 | 102.58 | 98.36 | 98.92 | 283,810 | -1.59(-1.58%) |
Feb 09, 2016 | 97.42 | 101.01 | 97.00 | 100.51 | 161,454 | +1.79(+1.81%) |
Feb 08, 2016 | 98.92 | 99.26 | 95.90 | 98.73 | 356,201 | -1.18(-1.18%) |
Feb 05, 2016 | 104.42 | 105.66 | 99.87 | 99.91 | 309,336 | -4.60(-4.40%) |
Feb 04, 2016 | 106.86 | 107.03 | 103.35 | 104.51 | 219,628 | -2.18(-2.05%) |
Feb 03, 2016 | 108.51 | 109.28 | 105.83 | 106.69 | 257,724 | -0.74(-0.69%) |
Feb 02, 2016 | 107.55 | 108.05 | 106.39 | 107.43 | 217,271 | -1.06(-0.98%) |
Feb 01, 2016 | 108.10 | 109.56 | 107.43 | 108.49 | 409,396 | -0.44(-0.40%) |
Jan 29, 2016 | 105.45 | 109.68 | 105.45 | 108.93 | 444,643 | +3.99(+3.81%) |
Jan 28, 2016 | 102.34 | 106.21 | 102.00 | 104.94 | 355,235 | +3.46(+3.41%) |
Jan 27, 2016 | 98.29 | 102.55 | 95.60 | 101.48 | 397,012 | +3.66(+3.74%) |
Jan 26, 2016 | 95.86 | 98.01 | 95.60 | 97.83 | 285,007 | +2.26(+2.36%) |
Jan 25, 2016 | 96.10 | 97.15 | 95.40 | 95.57 | 174,890 | -1.25(-1.29%) |
Jan 22, 2016 | 96.72 | 97.39 | 95.36 | 96.81 | 300,642 | +1.30(+1.36%) |
Jan 21, 2016 | 97.00 | 97.71 | 95.28 | 95.51 | 251,904 | -1.31(-1.36%) |
Jan 20, 2016 | 94.54 | 97.56 | 93.35 | 96.82 | 309,571 | +0.87(+0.91%) |
Jan 19, 2016 | 96.67 | 97.95 | 91.85 | 95.95 | 266,407 | +0.57(+0.60%) |
Jan 15, 2016 | 95.30 | 95.38 | 95.38 | 95.38 | 256,399 | -2.50(-2.56%) |
Jan 14, 2016 | 96.69 | 98.83 | 95.90 | 97.88 | 155,764 | +1.44(+1.50%) |
Jan 13, 2016 | 100.26 | 100.92 | 95.37 | 96.44 | 220,964 | -3.17(-3.18%) |
Jan 12, 2016 | 100.53 | 100.96 | 94.72 | 99.61 | 184,495 | -0.22(-0.23%) |
Jan 11, 2016 | 99.48 | 100.63 | 98.93 | 99.83 | 259,496 | +0.74(+0.75%) |
Jan 08, 2016 | 100.81 | 101.30 | 98.82 | 99.09 | 444,607 | -1.25(-1.24%) |
Jan 07, 2016 | 100.01 | 101.02 | 99.33 | 100.34 | 243,964 | -1.59(-1.56%) |
Jan 06, 2016 | 101.53 | 102.72 | 100.61 | 101.93 | 250,758 | -1.25(-1.21%) |
Jan 05, 2016 | 102.47 | 104.12 | 102.05 | 103.18 | 207,005 | +0.76(+0.74%) |
Jan 04, 2016 | 102.96 | 103.77 | 100.88 | 102.42 | 322,269 | -2.16(-2.07%) |
Dec 31, 2015 | 105.67 | 104.58 | 104.58 | 104.58 | 525,283 | -1.28(-1.21%) |
Dec 30, 2015 | 106.86 | 108.61 | 105.75 | 105.87 | 234,038 | -1.20(-1.12%) |
Dec 29, 2015 | 106.56 | 108.28 | 106.21 | 107.07 | 195,954 | +1.44(+1.37%) |
Dec 28, 2015 | 103.68 | 105.89 | 103.68 | 105.62 | 187,444 | +1.47(+1.41%) |
Dec 24, 2015 | 98.67 | 104.15 | 104.15 | 104.15 | 209,024 | +5.97(+6.08%) |
Dec 23, 2015 | 98.48 | 99.15 | 97.54 | 98.18 | 150,483 | -0.04(-0.04%) |
Dec 22, 2015 | 99.56 | 99.56 | 96.70 | 98.22 | 217,396 | -0.77(-0.78%) |
Dec 21, 2015 | 99.23 | 99.27 | 97.58 | 98.99 | 371,495 | +0.69(+0.71%) |
Dec 18, 2015 | 100.53 | 101.28 | 98.17 | 98.29 | 797,375 | -2.85(-2.82%) |
Dec 17, 2015 | 102.77 | 105.67 | 100.83 | 101.14 | 267,320 | -1.22(-1.19%) |
Dec 16, 2015 | 101.75 | 102.66 | 100.66 | 102.36 | 224,140 | +1.14(+1.13%) |
Dec 15, 2015 | 102.36 | 102.58 | 100.46 | 101.22 | 369,369 | -0.25(-0.25%) |
Dec 14, 2015 | 100.22 | 103.03 | 99.04 | 101.47 | 275,721 | +1.52(+1.52%) |
Dec 11, 2015 | 100.56 | 103.09 | 99.33 | 99.95 | 228,961 | -2.37(-2.32%) |
Dec 10, 2015 | 102.43 | 103.30 | 99.51 | 102.32 | 190,866 | -0.31(-0.30%) |
Dec 09, 2015 | 105.51 | 105.51 | 102.19 | 102.63 | 215,389 | -3.20(-3.02%) |
Dec 08, 2015 | 105.78 | 106.41 | 104.61 | 105.83 | 214,188 | -0.60(-0.56%) |
Dec 07, 2015 | 106.74 | 107.37 | 104.68 | 106.43 | 251,480 | -0.30(-0.28%) |
Dec 04, 2015 | 102.61 | 106.79 | 101.89 | 106.73 | 239,441 | +4.11(+4.00%) |
Dec 03, 2015 | 100.69 | 102.74 | 100.14 | 102.62 | 437,582 | +2.87(+2.87%) |
Dec 02, 2015 | 100.24 | 101.30 | 99.56 | 99.76 | 150,612 | -0.24(-0.24%) |
Dec 01, 2015 | 100.64 | 100.75 | 98.77 | 100.00 | 363,383 | -0.08(-0.07%) |
Nov 30, 2015 | 101.10 | 101.45 | 99.33 | 100.08 | 300,751 | -0.83(-0.82%) |
Nov 27, 2015 | 98.93 | 101.34 | 98.67 | 100.90 | 140,664 | +1.56(+1.57%) |
Nov 25, 2015 | 98.61 | 99.34 | 99.34 | 99.34 | 235,273 | +0.75(+0.76%) |
Nov 24, 2015 | 99.84 | 100.09 | 97.55 | 98.59 | 520,763 | -2.01(-2.00%) |
Nov 23, 2015 | 99.48 | 101.18 | 99.48 | 100.61 | 342,989 | +0.63(+0.63%) |
Nov 20, 2015 | 97.61 | 100.07 | 96.91 | 99.98 | 287,887 | +2.99(+3.08%) |
Nov 19, 2015 | 96.63 | 97.98 | 95.93 | 96.99 | 217,748 | -0.11(-0.12%) |
Nov 18, 2015 | 95.37 | 97.13 | 94.31 | 97.10 | 313,052 | +1.76(+1.85%) |
Nov 17, 2015 | 94.36 | 96.12 | 93.54 | 95.34 | 245,508 | +0.92(+0.97%) |
Nov 16, 2015 | 92.44 | 94.57 | 92.03 | 94.42 | 190,926 | +2.03(+2.20%) |
Nov 13, 2015 | 93.05 | 93.65 | 92.31 | 92.39 | 275,154 | -1.34(-1.43%) |
Nov 12, 2015 | 94.19 | 94.73 | 92.88 | 93.73 | 281,363 | -1.10(-1.16%) |
Nov 11, 2015 | 94.05 | 95.24 | 93.64 | 94.83 | 385,870 | +1.13(+1.21%) |
Nov 10, 2015 | 92.46 | 94.38 | 91.51 | 93.69 | 221,734 | +0.76(+0.82%) |
Nov 09, 2015 | 93.58 | 93.60 | 91.38 | 92.93 | 224,428 | -0.62(-0.66%) |
Nov 06, 2015 | 92.66 | 93.58 | 91.95 | 93.55 | 232,473 | +0.79(+0.85%) |
Nov 05, 2015 | 92.32 | 92.89 | 91.17 | 92.76 | 188,092 | +0.40(+0.44%) |
Nov 04, 2015 | 92.90 | 93.83 | 89.97 | 92.36 | 328,530 | -0.31(-0.33%) |
Nov 03, 2015 | 92.64 | 95.10 | 91.84 | 92.67 | 201,232 | -0.11(-0.12%) |
Nov 02, 2015 | 95.38 | 95.98 | 92.71 | 92.78 | 505,649 | -1.98(-2.09%) |
Oct 30, 2015 | 96.16 | 97.80 | 93.62 | 94.76 | 5,266,971 | -1.48(-1.54%) |
Oct 29, 2015 | 92.95 | 96.42 | 92.66 | 96.24 | 449,178 | +2.52(+2.69%) |
Oct 28, 2015 | 90.02 | 94.10 | 89.78 | 93.72 | 437,264 | +4.62(+5.18%) |
Oct 27, 2015 | 89.22 | 89.87 | 88.67 | 89.10 | 183,037 | -0.56(-0.63%) |
Oct 26, 2015 | 85.26 | 89.66 | 85.10 | 89.66 | 302,209 | +5.47(+6.50%) |
Oct 23, 2015 | 84.72 | 84.85 | 83.09 | 84.19 | 228,060 | +0.43(+0.51%) |
Oct 22, 2015 | 82.18 | 85.01 | 81.77 | 83.76 | 500,692 | +2.52(+3.10%) |
Oct 21, 2015 | 89.35 | 91.14 | 80.62 | 81.25 | 1,321,202 | -8.64(-9.62%) |
Oct 20, 2015 | 89.86 | 91.67 | 88.63 | 89.89 | 187,406 | +0.15(+0.17%) |
Oct 19, 2015 | 89.83 | 90.22 | 88.50 | 89.74 | 241,136 | -0.74(-0.82%) |
Oct 16, 2015 | 90.62 | 91.01 | 89.23 | 90.48 | 154,272 | +0.22(+0.24%) |
Oct 15, 2015 | 88.32 | 90.46 | 88.32 | 90.26 | 186,486 | +2.11(+2.40%) |
Oct 14, 2015 | 88.38 | 89.27 | 87.28 | 88.15 | 178,870 | -0.30(-0.34%) |
Oct 13, 2015 | 90.18 | 90.74 | 88.41 | 88.45 | 93,495 | -2.24(-2.48%) |
Oct 12, 2015 | 88.44 | 90.71 | 87.47 | 90.69 | 127,401 | +2.11(+2.39%) |
Oct 09, 2015 | 89.60 | 90.58 | 87.96 | 88.58 | 132,595 | -0.75(-0.84%) |
Oct 08, 2015 | 88.80 | 89.40 | 87.83 | 89.33 | 168,733 | +0.62(+0.70%) |
Oct 07, 2015 | 87.91 | 88.76 | 87.00 | 88.71 | 178,053 | +1.41(+1.62%) |
Oct 06, 2015 | 90.41 | 90.41 | 86.85 | 87.30 | 157,655 | -3.37(-3.71%) |
Oct 05, 2015 | 89.92 | 90.93 | 88.87 | 90.66 | 189,249 | +1.80(+2.02%) |
Oct 02, 2015 | 86.44 | 89.19 | 85.79 | 88.87 | 318,475 | +0.93(+1.05%) |
Oct 01, 2015 | 86.91 | 88.06 | 85.18 | 87.94 | 274,629 | +1.07(+1.23%) |
Sep 30, 2015 | 85.60 | 87.13 | 84.36 | 86.88 | 351,495 | +1.93(+2.27%) |
Sep 29, 2015 | 88.58 | 89.00 | 83.99 | 84.95 | 278,733 | -3.63(-4.10%) |
Sep 28, 2015 | 92.55 | 92.72 | 88.48 | 88.58 | 252,626 | -4.51(-4.84%) |
Sep 25, 2015 | 91.81 | 94.67 | 91.55 | 93.09 | 344,723 | +2.22(+2.44%) |
Sep 24, 2015 | 92.15 | 92.47 | 90.51 | 90.87 | 292,368 | -1.72(-1.86%) |
Sep 23, 2015 | 89.70 | 93.00 | 89.37 | 92.59 | 219,184 | +2.87(+3.20%) |
Sep 22, 2015 | 89.79 | 91.03 | 88.91 | 89.72 | 115,508 | -1.05(-1.15%) |
Sep 21, 2015 | 90.99 | 91.92 | 89.78 | 90.77 | 236,744 | +0.67(+0.75%) |
Sep 18, 2015 | 89.11 | 90.53 | 88.72 | 90.09 | 384,771 | -0.17(-0.19%) |
Sep 17, 2015 | 91.03 | 91.98 | 89.84 | 90.26 | 212,852 | -0.94(-1.03%) |
Sep 16, 2015 | 91.22 | 91.52 | 90.09 | 91.20 | 203,162 | +0.19(+0.21%) |
Sep 15, 2015 | 91.10 | 91.67 | 90.42 | 91.01 | 248,564 | +0.32(+0.35%) |
Sep 14, 2015 | 91.09 | 91.67 | 90.14 | 90.69 | 124,317 | -0.36(-0.40%) |
Sep 11, 2015 | 90.30 | 91.38 | 90.30 | 91.06 | 188,017 | +0.20(+0.22%) |
Sep 10, 2015 | 90.05 | 91.44 | 90.05 | 90.86 | 125,986 | +0.49(+0.54%) |
Sep 09, 2015 | 91.36 | 91.99 | 90.24 | 90.37 | 174,958 | +0.11(+0.12%) |
Sep 08, 2015 | 90.22 | 90.79 | 88.55 | 90.26 | 230,083 | +1.54(+1.74%) |
Sep 04, 2015 | 88.74 | 88.72 | 88.72 | 88.72 | 170,095 | -1.26(-1.40%) |
Sep 03, 2015 | 90.68 | 91.45 | 89.62 | 89.98 | 418,533 | -0.40(-0.44%) |
Sep 02, 2015 | 86.78 | 90.43 | 86.48 | 90.38 | 468,395 | +4.60(+5.36%) |
Sep 01, 2015 | 83.06 | 86.12 | 81.91 | 85.78 | 291,261 | +1.21(+1.43%) |
Aug 31, 2015 | 84.70 | 85.55 | 84.06 | 84.58 | 241,001 | -0.96(-1.13%) |
Aug 28, 2015 | 85.35 | 85.74 | 83.93 | 85.54 | 261,081 | -0.36(-0.41%) |
Aug 27, 2015 | 85.53 | 86.59 | 84.58 | 85.89 | 219,686 | +0.80(+0.95%) |
Aug 26, 2015 | 85.01 | 85.47 | 82.12 | 85.09 | 222,346 | +1.93(+2.32%) |
Aug 25, 2015 | 86.48 | 86.60 | 82.95 | 83.16 | 219,928 | -0.65(-0.78%) |
Aug 24, 2015 | 83.65 | 87.22 | 82.32 | 83.82 | 290,420 | -4.07(-4.63%) |
Aug 21, 2015 | 89.48 | 90.25 | 87.77 | 87.89 | 232,891 | -2.44(-2.70%) |
Aug 20, 2015 | 91.02 | 91.65 | 89.77 | 90.33 | 247,795 | -1.39(-1.52%) |
Aug 19, 2015 | 90.81 | 91.99 | 90.37 | 91.72 | 172,997 | +0.53(+0.58%) |
Aug 18, 2015 | 91.01 | 91.96 | 90.57 | 91.19 | 109,809 | -0.04(-0.04%) |
Aug 17, 2015 | 89.88 | 91.22 | 89.23 | 91.23 | 133,652 | +1.08(+1.19%) |
Aug 14, 2015 | 87.97 | 90.36 | 87.34 | 90.15 | 105,421 | +1.72(+1.95%) |
Aug 13, 2015 | 89.27 | 89.98 | 88.21 | 88.43 | 145,114 | -0.78(-0.87%) |
Aug 12, 2015 | 89.28 | 89.68 | 87.43 | 89.21 | 127,006 | -0.74(-0.82%) |
Aug 11, 2015 | 90.57 | 90.86 | 88.47 | 89.94 | 139,739 | -1.17(-1.28%) |
Aug 10, 2015 | 91.44 | 93.24 | 90.57 | 91.11 | 190,559 | -0.15(-0.16%) |
Aug 07, 2015 | 91.10 | 91.76 | 89.30 | 91.26 | 249,602 | -0.34(-0.37%) |
Aug 06, 2015 | 92.71 | 93.41 | 90.93 | 91.60 | 166,390 | -1.23(-1.33%) |
Aug 05, 2015 | 90.77 | 93.31 | 90.74 | 92.83 | 142,111 | +2.14(+2.36%) |
Aug 04, 2015 | 91.36 | 91.63 | 90.12 | 90.69 | 155,058 | -0.71(-0.78%) |
Aug 03, 2015 | 91.49 | 92.30 | 90.56 | 91.40 | 140,730 | +0.11(+0.12%) |
Jul 31, 2015 | 91.08 | 92.69 | 90.61 | 91.29 | 182,553 | +0.68(+0.75%) |
Jul 30, 2015 | 90.93 | 92.01 | 90.21 | 90.61 | 268,042 | -1.02(-1.11%) |
Jul 29, 2015 | 90.96 | 91.97 | 90.74 | 91.63 | 262,461 | +0.47(+0.51%) |
Jul 28, 2015 | 91.80 | 92.10 | 89.70 | 91.16 | 203,228 | -0.27(-0.30%) |
Jul 27, 2015 | 89.69 | 91.55 | 88.68 | 91.43 | 216,276 | +1.32(+1.46%) |
Jul 24, 2015 | 91.17 | 91.76 | 89.97 | 90.12 | 188,553 | -1.32(-1.44%) |
Jul 23, 2015 | 91.77 | 95.97 | 89.58 | 91.43 | 239,852 | +0.00(+0.00%) |
Jul 22, 2015 | 92.60 | 92.60 | 88.78 | 91.43 | 387,588 | -2.12(-2.26%) |
Jul 21, 2015 | 94.33 | 94.82 | 92.84 | 93.55 | 209,155 | -0.67(-0.71%) |
Jul 20, 2015 | 94.92 | 95.30 | 93.92 | 94.22 | 216,196 | -0.35(-0.37%) |
Jul 17, 2015 | 95.03 | 95.37 | 94.29 | 94.57 | 220,916 | -0.18(-0.19%) |
Jul 16, 2015 | 93.67 | 95.13 | 93.10 | 94.75 | 292,735 | +1.51(+1.62%) |
Jul 15, 2015 | 94.44 | 94.51 | 92.85 | 93.23 | 278,621 | -0.96(-1.02%) |
Jul 14, 2015 | 94.97 | 95.10 | 93.53 | 94.19 | 258,255 | -0.77(-0.82%) |
Jul 13, 2015 | 97.11 | 97.72 | 94.63 | 94.97 | 324,907 | -1.44(-1.49%) |
Jul 10, 2015 | 93.74 | 96.53 | 93.73 | 96.41 | 312,217 | +3.42(+3.67%) |
Jul 09, 2015 | 92.27 | 93.62 | 91.38 | 92.99 | 393,451 | +1.72(+1.88%) |
Jul 08, 2015 | 90.42 | 91.45 | 89.45 | 91.27 | 317,882 | +0.29(+0.32%) |
Jul 07, 2015 | 90.74 | 91.16 | 88.11 | 90.98 | 302,072 | +0.56(+0.62%) |
Jul 06, 2015 | 87.93 | 90.52 | 87.51 | 90.42 | 249,448 | +2.22(+2.52%) |
Jul 02, 2015 | 88.47 | 88.20 | 88.20 | 88.20 | 178,692 | -0.25(-0.29%) |
Jul 01, 2015 | 87.42 | 88.88 | 87.42 | 88.45 | 296,584 | +1.86(+2.15%) |
Jun 30, 2015 | 86.51 | 87.27 | 86.06 | 86.60 | 229,402 | +0.42(+0.49%) |
Jun 29, 2015 | 88.44 | 88.85 | 86.16 | 86.18 | 260,678 | -4.24(-4.69%) |
Jun 26, 2015 | 91.20 | 91.47 | 90.07 | 90.41 | 485,019 | -0.45(-0.49%) |
Jun 25, 2015 | 91.22 | 92.30 | 90.17 | 90.86 | 314,820 | +0.08(+0.09%) |
Jun 24, 2015 | 89.78 | 91.30 | 89.72 | 90.78 | 398,468 | +0.98(+1.09%) |
Jun 23, 2015 | 89.07 | 89.99 | 88.95 | 89.80 | 282,809 | +0.87(+0.98%) |
Jun 22, 2015 | 86.19 | 89.00 | 85.93 | 88.93 | 291,314 | +3.51(+4.11%) |
Jun 19, 2015 | 83.46 | 85.86 | 82.74 | 85.42 | 350,680 | +2.15(+2.58%) |
Jun 18, 2015 | 83.08 | 83.38 | 82.51 | 83.27 | 255,707 | +0.47(+0.56%) |
Jun 17, 2015 | 81.93 | 83.08 | 81.42 | 82.81 | 176,942 | +1.32(+1.62%) |
Jun 16, 2015 | 80.81 | 81.94 | 80.76 | 81.49 | 159,765 | +0.29(+0.36%) |
Jun 15, 2015 | 79.72 | 81.53 | 78.31 | 81.20 | 174,483 | +0.63(+0.79%) |
Jun 12, 2015 | 80.77 | 81.02 | 79.46 | 80.57 | 140,226 | -0.35(-0.43%) |
Jun 11, 2015 | 80.88 | 81.27 | 80.69 | 80.91 | 169,200 | +0.10(+0.13%) |
Jun 10, 2015 | 80.26 | 81.36 | 80.10 | 80.81 | 219,439 | +1.10(+1.38%) |
Jun 09, 2015 | 80.28 | 80.54 | 79.42 | 79.71 | 151,128 | -0.83(-1.03%) |
Jun 08, 2015 | 80.45 | 81.20 | 80.33 | 80.54 | 149,487 | -0.35(-0.43%) |
Jun 05, 2015 | 80.81 | 81.46 | 80.53 | 80.88 | 272,697 | +0.15(+0.19%) |
Jun 04, 2015 | 81.21 | 82.97 | 80.66 | 80.73 | 153,104 | -1.31(-1.59%) |
Jun 03, 2015 | 83.08 | 83.65 | 81.96 | 82.04 | 316,922 | -0.56(-0.68%) |
Jun 02, 2015 | 82.57 | 83.08 | 82.20 | 82.60 | 140,543 | -0.44(-0.53%) |
Jun 01, 2015 | 82.89 | 82.89 | 81.53 | 83.04 | 176,587 | +0.48(+0.58%) |
May 29, 2015 | 82.86 | 82.92 | 81.32 | 82.56 | 213,690 | -0.53(-0.64%) |
May 28, 2015 | 83.31 | 83.31 | 82.47 | 83.10 | 144,483 | -0.20(-0.24%) |
May 27, 2015 | 80.78 | 83.38 | 80.78 | 83.29 | 298,808 | +2.49(+3.08%) |
May 26, 2015 | 81.47 | 81.97 | 80.19 | 80.80 | 249,049 | -1.08(-1.32%) |
May 22, 2015 | 82.22 | 81.88 | 81.88 | 81.88 | 169,050 | -0.26(-0.32%) |
May 21, 2015 | 82.29 | 82.52 | 81.83 | 82.14 | 197,831 | -0.34(-0.41%) |
May 20, 2015 | 83.09 | 83.09 | 82.08 | 82.48 | 177,184 | -0.30(-0.36%) |
May 19, 2015 | 83.31 | 83.87 | 82.02 | 82.78 | 196,765 | -0.39(-0.47%) |
May 18, 2015 | 81.94 | 83.21 | 81.32 | 83.17 | 192,499 | +1.50(+1.84%) |
May 15, 2015 | 81.48 | 82.51 | 81.20 | 81.67 | 152,383 | +0.21(+0.25%) |
May 14, 2015 | 80.64 | 81.54 | 79.89 | 81.46 | 196,918 | +1.12(+1.39%) |
May 13, 2015 | 80.39 | 81.19 | 79.60 | 80.34 | 211,589 | +0.05(+0.06%) |
May 12, 2015 | 79.79 | 80.58 | 79.02 | 80.30 | 295,319 | -0.05(-0.06%) |
May 11, 2015 | 79.04 | 80.64 | 79.04 | 80.34 | 208,569 | +1.31(+1.65%) |
May 08, 2015 | 80.26 | 80.73 | 78.81 | 79.04 | 201,849 | -0.33(-0.41%) |
May 07, 2015 | 78.36 | 79.77 | 77.56 | 79.36 | 168,393 | +1.05(+1.33%) |
May 06, 2015 | 77.69 | 79.02 | 77.15 | 78.32 | 239,394 | +0.56(+0.72%) |
May 05, 2015 | 78.96 | 79.69 | 77.52 | 77.76 | 259,107 | -1.38(-1.75%) |
May 04, 2015 | 79.15 | 79.59 | 78.76 | 79.14 | 154,197 | +0.02(+0.02%) |