Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 103.12 | 104.62 | 100.00 | 101.84 | 1,220,162 | -0.88(-0.86%) |
Apr 28, 2016 | 104.38 | 106.30 | 102.44 | 102.72 | 853,475 | -2.57(-2.44%) |
Apr 27, 2016 | 105.47 | 108.21 | 104.03 | 105.29 | 1,257,306 | +1.22(+1.18%) |
Apr 26, 2016 | 100.62 | 104.61 | 100.09 | 104.06 | 1,422,938 | +4.74(+4.77%) |
Apr 25, 2016 | 101.00 | 102.40 | 98.53 | 99.32 | 1,024,679 | -2.42(-2.38%) |
Apr 22, 2016 | 100.23 | 102.41 | 99.95 | 101.74 | 1,300,486 | +1.83(+1.83%) |
Apr 21, 2016 | 102.67 | 102.67 | 99.38 | 99.91 | 1,243,500 | -2.30(-2.25%) |
Apr 20, 2016 | 100.53 | 103.26 | 98.83 | 102.21 | 1,146,783 | +1.20(+1.18%) |
Apr 19, 2016 | 102.02 | 103.18 | 100.72 | 101.01 | 1,088,464 | +0.27(+0.27%) |
Apr 18, 2016 | 95.50 | 101.18 | 94.50 | 100.74 | 1,113,955 | +2.37(+2.41%) |
Apr 15, 2016 | 100.14 | 100.14 | 97.74 | 98.38 | 1,007,726 | -2.56(-2.54%) |
Apr 14, 2016 | 100.12 | 101.00 | 98.81 | 100.94 | 845,448 | +1.51(+1.51%) |
Apr 13, 2016 | 100.06 | 100.19 | 97.72 | 99.43 | 1,520,386 | -0.68(-0.68%) |
Apr 12, 2016 | 97.55 | 100.83 | 95.94 | 100.12 | 1,606,429 | +3.85(+4.00%) |
Apr 11, 2016 | 95.97 | 96.58 | 95.30 | 96.26 | 1,079,230 | +1.23(+1.30%) |
Apr 08, 2016 | 94.82 | 95.68 | 93.82 | 95.03 | 866,466 | +2.42(+2.62%) |
Apr 07, 2016 | 91.59 | 92.95 | 91.30 | 92.61 | 857,056 | +0.55(+0.60%) |
Apr 06, 2016 | 89.60 | 92.50 | 88.61 | 92.05 | 823,667 | +3.26(+3.68%) |
Apr 05, 2016 | 88.07 | 89.59 | 87.18 | 88.79 | 877,818 | +0.15(+0.17%) |
Apr 04, 2016 | 92.15 | 92.23 | 88.44 | 88.64 | 854,547 | -2.80(-3.06%) |
Apr 01, 2016 | 88.70 | 92.25 | 88.41 | 91.44 | 1,245,299 | +0.46(+0.50%) |
Mar 31, 2016 | 89.89 | 91.74 | 89.44 | 90.98 | 1,094,961 | +0.66(+0.74%) |
Mar 30, 2016 | 92.35 | 92.67 | 89.62 | 90.31 | 1,342,539 | -0.18(-0.20%) |
Mar 29, 2016 | 87.29 | 90.71 | 86.98 | 90.49 | 825,737 | +1.22(+1.36%) |
Mar 28, 2016 | 89.47 | 90.25 | 87.62 | 89.28 | 1,038,867 | -0.16(-0.18%) |
Mar 24, 2016 | 86.34 | 89.43 | 89.43 | 89.43 | 1,094,927 | +1.08(+1.22%) |
Mar 23, 2016 | 89.97 | 91.63 | 87.97 | 88.36 | 995,455 | -2.68(-2.94%) |
Mar 22, 2016 | 89.55 | 91.42 | 88.60 | 91.03 | 962,381 | +0.43(+0.47%) |
Mar 21, 2016 | 92.00 | 93.04 | 89.67 | 90.60 | 943,964 | -1.64(-1.77%) |
Mar 18, 2016 | 92.88 | 93.60 | 90.08 | 92.24 | 1,833,874 | +0.45(+0.49%) |
Mar 17, 2016 | 92.22 | 92.76 | 90.80 | 91.79 | 1,183,814 | +0.83(+0.92%) |
Mar 16, 2016 | 89.79 | 91.51 | 88.85 | 90.96 | 1,613,003 | +1.52(+1.69%) |
Mar 15, 2016 | 86.53 | 89.48 | 85.99 | 89.44 | 1,032,435 | +1.12(+1.27%) |
Mar 14, 2016 | 86.59 | 88.95 | 86.48 | 88.32 | 889,715 | -0.04(-0.04%) |
Mar 11, 2016 | 87.59 | 89.13 | 87.20 | 88.36 | 1,794,018 | +2.60(+3.03%) |
Mar 10, 2016 | 85.91 | 85.98 | 83.28 | 85.76 | 1,316,519 | -0.94(-1.09%) |
Mar 09, 2016 | 87.28 | 87.42 | 83.94 | 86.70 | 1,415,072 | +1.83(+2.16%) |
Mar 08, 2016 | 88.10 | 88.62 | 84.45 | 84.87 | 1,962,869 | -4.42(-4.95%) |
Mar 07, 2016 | 84.63 | 89.32 | 84.44 | 89.29 | 2,392,919 | +4.51(+5.32%) |
Mar 04, 2016 | 83.34 | 87.26 | 80.51 | 84.79 | 2,433,465 | +2.39(+2.91%) |
Mar 03, 2016 | 83.25 | 85.14 | 81.71 | 82.39 | 1,609,289 | -1.66(-1.97%) |
Mar 02, 2016 | 80.15 | 84.11 | 79.68 | 84.05 | 1,607,116 | +3.65(+4.54%) |
Mar 01, 2016 | 79.27 | 80.50 | 76.50 | 80.40 | 1,753,170 | +1.81(+2.30%) |
Feb 29, 2016 | 80.65 | 80.92 | 78.54 | 78.59 | 1,557,268 | -1.45(-1.81%) |
Feb 26, 2016 | 80.91 | 81.55 | 79.17 | 80.04 | 1,181,947 | +0.98(+1.24%) |
Feb 25, 2016 | 78.90 | 80.63 | 75.84 | 79.06 | 1,949,516 | -0.33(-0.41%) |
Feb 24, 2016 | 78.60 | 80.77 | 76.94 | 79.39 | 1,640,357 | -1.30(-1.61%) |
Feb 23, 2016 | 80.79 | 82.85 | 80.19 | 80.69 | 1,496,782 | -1.52(-1.85%) |
Feb 22, 2016 | 81.75 | 82.92 | 80.48 | 82.21 | 1,278,349 | +2.17(+2.71%) |
Feb 19, 2016 | 76.00 | 80.23 | 74.84 | 80.04 | 2,105,632 | +2.79(+3.61%) |
Feb 18, 2016 | 80.44 | 80.44 | 75.00 | 77.26 | 2,359,531 | -1.95(-2.47%) |
Feb 17, 2016 | 76.73 | 80.38 | 70.16 | 79.21 | 5,172,438 | +0.38(+0.49%) |
Feb 16, 2016 | 81.04 | 81.06 | 77.21 | 78.83 | 2,151,457 | -0.36(-0.46%) |
Feb 12, 2016 | 78.54 | 79.19 | 79.19 | 79.19 | 1,648,218 | +3.28(+4.32%) |
Feb 11, 2016 | 76.17 | 76.80 | 72.60 | 75.91 | 2,049,337 | -2.07(-2.65%) |
Feb 10, 2016 | 76.48 | 80.20 | 75.30 | 77.98 | 1,837,549 | +1.48(+1.93%) |
Feb 09, 2016 | 78.44 | 79.39 | 75.60 | 76.50 | 1,361,716 | -3.23(-4.05%) |
Feb 08, 2016 | 77.42 | 80.35 | 75.61 | 79.73 | 1,346,602 | +0.50(+0.64%) |
Feb 05, 2016 | 81.70 | 82.22 | 78.36 | 79.22 | 1,550,519 | -3.55(-4.29%) |
Feb 04, 2016 | 84.44 | 86.45 | 82.66 | 82.77 | 1,564,821 | -0.83(-0.99%) |
Feb 03, 2016 | 80.36 | 83.68 | 78.39 | 83.60 | 1,459,901 | +4.83(+6.13%) |
Feb 02, 2016 | 78.68 | 80.71 | 78.12 | 78.78 | 1,824,835 | -2.65(-3.26%) |
Feb 01, 2016 | 84.76 | 85.33 | 80.57 | 81.43 | 1,873,106 | -5.39(-6.20%) |
Jan 29, 2016 | 83.37 | 86.81 | 83.37 | 86.81 | 1,966,823 | +3.85(+4.64%) |
Jan 28, 2016 | 84.48 | 85.12 | 81.43 | 82.97 | 2,565,703 | +4.07(+5.16%) |
Jan 27, 2016 | 75.59 | 79.86 | 74.44 | 78.90 | 2,491,591 | +2.94(+3.87%) |
Jan 26, 2016 | 72.73 | 76.08 | 69.80 | 75.96 | 1,706,740 | +5.39(+7.63%) |
Jan 25, 2016 | 76.91 | 78.88 | 70.55 | 70.57 | 1,941,506 | -8.19(-10.39%) |
Jan 22, 2016 | 79.16 | 81.23 | 75.77 | 78.76 | 2,167,381 | +3.64(+4.85%) |
Jan 21, 2016 | 72.25 | 76.72 | 71.51 | 75.12 | 2,084,500 | +2.62(+3.62%) |
Jan 20, 2016 | 74.11 | 74.58 | 67.93 | 72.49 | 3,228,414 | -3.30(-4.35%) |
Jan 19, 2016 | 79.29 | 79.58 | 74.64 | 75.79 | 2,391,166 | -2.92(-3.71%) |
Jan 15, 2016 | 77.62 | 78.71 | 78.71 | 78.71 | 2,538,975 | -0.60(-0.75%) |
Jan 14, 2016 | 75.73 | 80.21 | 74.30 | 79.31 | 2,376,828 | +4.55(+6.08%) |
Jan 13, 2016 | 76.01 | 77.94 | 73.79 | 74.76 | 1,812,010 | +0.02(+0.03%) |
Jan 12, 2016 | 76.81 | 77.44 | 72.27 | 74.74 | 1,729,656 | -0.63(-0.83%) |
Jan 11, 2016 | 77.13 | 77.60 | 74.13 | 75.37 | 1,202,619 | -1.47(-1.92%) |
Jan 08, 2016 | 77.00 | 77.95 | 75.25 | 76.84 | 1,250,918 | +0.43(+0.56%) |
Jan 07, 2016 | 77.29 | 80.76 | 76.06 | 76.42 | 1,626,117 | -2.97(-3.74%) |
Jan 06, 2016 | 81.75 | 81.75 | 78.82 | 79.38 | 1,367,599 | -5.17(-6.12%) |
Jan 05, 2016 | 85.07 | 86.26 | 83.24 | 84.56 | 1,668,488 | +0.54(+0.64%) |
Jan 04, 2016 | 83.27 | 85.32 | 81.67 | 84.01 | 1,189,089 | +0.58(+0.69%) |
Dec 31, 2015 | 83.00 | 83.44 | 83.44 | 83.44 | 960,377 | -0.12(-0.15%) |
Dec 30, 2015 | 82.68 | 84.68 | 82.52 | 83.56 | 1,230,820 | -0.88(-1.04%) |
Dec 29, 2015 | 85.20 | 86.11 | 82.72 | 84.43 | 1,152,495 | +1.07(+1.29%) |
Dec 28, 2015 | 83.94 | 84.71 | 81.31 | 83.36 | 1,398,529 | -2.15(-2.51%) |
Dec 24, 2015 | 86.43 | 85.51 | 85.51 | 85.51 | 690,529 | -0.63(-0.74%) |
Dec 23, 2015 | 81.66 | 86.61 | 80.51 | 86.14 | 2,815,314 | +6.54(+8.22%) |
Dec 22, 2015 | 80.85 | 82.52 | 79.48 | 79.60 | 3,098,295 | -0.85(-1.06%) |
Dec 21, 2015 | 84.82 | 85.60 | 79.35 | 80.45 | 3,567,385 | -4.33(-5.11%) |
Dec 18, 2015 | 89.61 | 91.24 | 84.75 | 84.78 | 3,080,074 | -4.59(-5.14%) |
Dec 17, 2015 | 94.10 | 94.15 | 88.15 | 89.37 | 3,258,424 | -4.50(-4.79%) |
Dec 16, 2015 | 98.09 | 98.09 | 93.40 | 93.87 | 1,375,625 | -4.23(-4.31%) |
Dec 15, 2015 | 96.95 | 98.39 | 95.45 | 98.10 | 1,065,570 | +2.71(+2.84%) |
Dec 14, 2015 | 93.96 | 97.81 | 92.98 | 95.39 | 1,768,316 | +0.77(+0.81%) |
Dec 11, 2015 | 97.24 | 97.90 | 94.44 | 94.63 | 1,392,530 | -4.71(-4.75%) |
Dec 10, 2015 | 96.66 | 100.28 | 96.01 | 99.34 | 986,637 | +2.09(+2.15%) |
Dec 09, 2015 | 98.57 | 100.08 | 96.20 | 97.25 | 1,301,762 | -0.68(-0.70%) |
Dec 08, 2015 | 95.94 | 99.07 | 95.43 | 97.93 | 2,152,814 | -0.99(-1.00%) |
Dec 07, 2015 | 102.76 | 103.31 | 97.90 | 98.92 | 2,066,712 | -7.31(-6.88%) |
Dec 04, 2015 | 106.23 | 107.80 | 104.06 | 106.23 | 1,295,207 | -1.47(-1.36%) |
Dec 03, 2015 | 108.95 | 109.95 | 106.99 | 107.70 | 1,028,460 | -0.47(-0.43%) |
Dec 02, 2015 | 113.14 | 113.64 | 107.29 | 108.16 | 1,293,833 | -5.99(-5.25%) |
Dec 01, 2015 | 111.23 | 114.26 | 111.23 | 114.16 | 1,042,240 | +3.05(+2.75%) |
Nov 30, 2015 | 111.08 | 112.30 | 109.41 | 111.10 | 918,036 | +0.92(+0.84%) |
Nov 27, 2015 | 111.31 | 112.52 | 109.15 | 110.18 | 382,813 | -2.49(-2.21%) |
Nov 25, 2015 | 112.55 | 112.67 | 112.67 | 112.67 | 826,899 | -1.24(-1.09%) |
Nov 24, 2015 | 111.72 | 114.97 | 111.07 | 113.91 | 1,429,247 | +3.22(+2.91%) |
Nov 23, 2015 | 107.05 | 111.49 | 106.03 | 110.69 | 1,221,971 | +3.34(+3.11%) |
Nov 20, 2015 | 107.94 | 108.76 | 106.22 | 107.35 | 892,345 | -0.30(-0.28%) |
Nov 19, 2015 | 109.62 | 110.91 | 106.03 | 107.65 | 901,446 | -3.09(-2.79%) |
Nov 18, 2015 | 109.95 | 111.23 | 107.69 | 110.74 | 734,327 | +1.97(+1.81%) |
Nov 17, 2015 | 108.52 | 110.43 | 106.50 | 108.77 | 755,098 | -0.80(-0.73%) |
Nov 16, 2015 | 105.51 | 109.70 | 104.85 | 109.57 | 918,176 | +4.36(+4.14%) |
Nov 13, 2015 | 104.97 | 106.09 | 103.06 | 105.21 | 1,058,778 | +0.08(+0.08%) |
Nov 12, 2015 | 104.92 | 107.20 | 104.32 | 105.13 | 1,337,695 | -2.69(-2.49%) |
Nov 11, 2015 | 109.77 | 109.93 | 106.72 | 107.82 | 1,245,277 | -1.98(-1.80%) |
Nov 10, 2015 | 108.74 | 110.94 | 107.75 | 109.80 | 783,440 | +0.40(+0.37%) |
Nov 09, 2015 | 110.19 | 111.87 | 109.00 | 109.39 | 1,047,761 | -0.38(-0.35%) |
Nov 06, 2015 | 107.42 | 111.03 | 106.60 | 109.78 | 1,238,458 | +1.70(+1.57%) |
Nov 05, 2015 | 107.84 | 111.20 | 107.05 | 108.08 | 1,490,476 | -2.48(-2.24%) |
Nov 04, 2015 | 112.54 | 116.44 | 108.17 | 110.56 | 1,693,174 | -1.98(-1.76%) |
Nov 03, 2015 | 110.58 | 115.27 | 109.89 | 112.54 | 1,887,872 | +3.19(+2.92%) |
Nov 02, 2015 | 110.15 | 110.84 | 109.04 | 109.35 | 1,331,679 | -0.71(-0.64%) |
Oct 30, 2015 | 110.19 | 111.06 | 107.05 | 110.06 | 1,064,211 | +0.23(+0.21%) |
Oct 29, 2015 | 108.23 | 111.37 | 108.15 | 109.82 | 1,165,937 | +1.19(+1.10%) |
Oct 28, 2015 | 105.95 | 109.68 | 104.06 | 108.63 | 1,241,511 | +3.30(+3.13%) |
Oct 27, 2015 | 104.28 | 105.54 | 102.03 | 105.33 | 1,307,671 | -1.08(-1.02%) |
Oct 26, 2015 | 108.93 | 109.00 | 106.11 | 106.41 | 939,222 | -2.68(-2.46%) |
Oct 23, 2015 | 108.73 | 110.66 | 107.59 | 109.10 | 986,920 | -0.74(-0.67%) |
Oct 22, 2015 | 107.77 | 110.08 | 107.12 | 109.83 | 1,027,086 | +2.80(+2.61%) |
Oct 21, 2015 | 107.22 | 107.95 | 105.95 | 107.04 | 1,115,058 | -0.89(-0.83%) |
Oct 20, 2015 | 108.39 | 109.82 | 107.33 | 107.93 | 1,198,203 | -0.70(-0.64%) |
Oct 19, 2015 | 112.92 | 113.70 | 107.43 | 108.63 | 1,655,661 | -5.99(-5.23%) |
Oct 16, 2015 | 114.16 | 115.45 | 113.14 | 114.62 | 1,277,627 | +1.01(+0.89%) |
Oct 15, 2015 | 111.31 | 113.84 | 110.76 | 113.62 | 1,009,715 | +1.75(+1.57%) |
Oct 14, 2015 | 110.61 | 112.25 | 109.57 | 111.87 | 957,952 | +1.18(+1.07%) |
Oct 13, 2015 | 112.40 | 114.50 | 110.29 | 110.68 | 1,201,730 | -2.62(-2.31%) |
Oct 12, 2015 | 113.95 | 114.08 | 110.92 | 113.30 | 1,378,514 | -0.96(-0.84%) |
Oct 09, 2015 | 113.81 | 115.13 | 111.61 | 114.26 | 1,963,391 | +0.34(+0.30%) |
Oct 08, 2015 | 109.12 | 114.82 | 108.47 | 113.92 | 2,359,041 | +4.22(+3.85%) |
Oct 07, 2015 | 107.63 | 109.88 | 104.88 | 109.69 | 2,748,478 | +3.88(+3.66%) |
Oct 06, 2015 | 104.43 | 108.05 | 103.38 | 105.82 | 2,405,981 | +1.28(+1.22%) |
Oct 05, 2015 | 103.39 | 105.83 | 102.74 | 104.54 | 1,396,560 | +2.87(+2.82%) |
Oct 02, 2015 | 95.70 | 101.91 | 94.73 | 101.67 | 1,284,335 | +4.93(+5.10%) |
Oct 01, 2015 | 97.34 | 99.08 | 95.73 | 96.74 | 1,560,488 | +1.20(+1.26%) |
Sep 30, 2015 | 93.88 | 96.59 | 92.87 | 95.53 | 1,392,564 | +2.75(+2.96%) |
Sep 29, 2015 | 91.51 | 93.38 | 90.64 | 92.78 | 1,300,637 | +1.73(+1.90%) |
Sep 28, 2015 | 93.80 | 94.17 | 90.86 | 91.05 | 1,080,010 | -3.91(-4.11%) |
Sep 25, 2015 | 96.58 | 96.79 | 94.03 | 94.96 | 636,485 | -0.56(-0.59%) |
Sep 24, 2015 | 94.12 | 96.02 | 93.08 | 95.51 | 925,741 | +0.52(+0.55%) |
Sep 23, 2015 | 96.91 | 97.54 | 94.71 | 94.99 | 613,635 | -1.63(-1.69%) |
Sep 22, 2015 | 95.10 | 98.22 | 94.79 | 96.62 | 833,014 | +0.06(+0.06%) |
Sep 21, 2015 | 97.79 | 97.88 | 95.82 | 96.57 | 944,818 | -0.35(-0.37%) |
Sep 18, 2015 | 99.48 | 100.21 | 96.64 | 96.92 | 1,678,555 | -4.69(-4.61%) |
Sep 17, 2015 | 101.92 | 104.03 | 100.92 | 101.61 | 1,314,149 | -0.24(-0.24%) |
Sep 16, 2015 | 99.03 | 102.25 | 98.41 | 101.85 | 1,275,434 | +3.94(+4.03%) |
Sep 15, 2015 | 97.44 | 98.29 | 96.34 | 97.91 | 943,814 | +0.95(+0.98%) |
Sep 14, 2015 | 98.43 | 98.64 | 95.10 | 96.96 | 1,171,388 | -1.85(-1.87%) |
Sep 11, 2015 | 98.73 | 99.83 | 95.93 | 98.81 | 1,448,342 | -2.54(-2.50%) |
Sep 10, 2015 | 100.67 | 101.61 | 98.33 | 101.34 | 955,324 | +0.75(+0.75%) |
Sep 09, 2015 | 103.29 | 105.19 | 100.25 | 100.59 | 1,475,754 | -2.49(-2.41%) |
Sep 08, 2015 | 101.47 | 103.14 | 99.13 | 103.08 | 1,110,566 | +3.07(+3.07%) |
Sep 04, 2015 | 99.54 | 100.01 | 100.01 | 100.01 | 1,212,919 | -0.85(-0.84%) |
Sep 03, 2015 | 101.30 | 104.08 | 99.72 | 100.86 | 1,127,069 | +0.20(+0.20%) |
Sep 02, 2015 | 100.06 | 101.14 | 97.27 | 100.65 | 1,311,295 | +2.20(+2.23%) |
Sep 01, 2015 | 99.84 | 102.43 | 97.53 | 98.45 | 1,327,694 | -4.57(-4.43%) |
Aug 31, 2015 | 98.73 | 103.77 | 97.58 | 103.02 | 1,443,449 | +2.57(+2.56%) |
Aug 28, 2015 | 97.73 | 102.81 | 97.73 | 100.45 | 1,649,066 | +2.44(+2.49%) |
Aug 27, 2015 | 96.58 | 100.01 | 95.20 | 98.00 | 2,193,769 | +3.84(+4.08%) |
Aug 26, 2015 | 94.44 | 94.96 | 92.04 | 94.16 | 1,573,440 | +1.70(+1.83%) |
Aug 25, 2015 | 94.99 | 95.37 | 92.46 | 92.47 | 1,825,284 | +0.24(+0.26%) |
Aug 24, 2015 | 93.24 | 97.94 | 91.33 | 92.22 | 2,503,461 | -7.06(-7.11%) |
Aug 21, 2015 | 102.14 | 102.53 | 99.28 | 99.28 | 1,350,390 | -3.00(-2.94%) |
Aug 20, 2015 | 104.67 | 105.26 | 101.56 | 102.28 | 1,619,694 | -2.49(-2.38%) |
Aug 19, 2015 | 108.33 | 108.41 | 103.72 | 104.77 | 1,486,763 | -4.57(-4.18%) |
Aug 18, 2015 | 107.38 | 109.39 | 106.64 | 109.34 | 959,159 | +1.87(+1.74%) |
Aug 17, 2015 | 107.76 | 108.43 | 106.55 | 107.47 | 981,298 | -0.99(-0.91%) |
Aug 14, 2015 | 107.71 | 108.96 | 106.50 | 108.45 | 1,196,445 | +0.92(+0.86%) |
Aug 13, 2015 | 109.53 | 110.14 | 106.59 | 107.53 | 1,769,310 | -3.22(-2.90%) |
Aug 12, 2015 | 106.95 | 110.81 | 106.12 | 110.75 | 2,206,374 | +4.09(+3.84%) |
Aug 11, 2015 | 104.04 | 106.80 | 104.04 | 106.66 | 1,628,718 | -0.29(-0.27%) |
Aug 10, 2015 | 103.83 | 107.47 | 103.80 | 106.94 | 1,435,183 | +3.70(+3.58%) |
Aug 07, 2015 | 104.40 | 106.45 | 102.82 | 103.25 | 1,441,695 | -1.81(-1.72%) |
Aug 06, 2015 | 99.86 | 105.73 | 99.14 | 105.05 | 2,152,987 | +4.40(+4.37%) |
Aug 05, 2015 | 98.44 | 104.46 | 98.21 | 100.65 | 2,945,995 | +3.52(+3.62%) |
Aug 04, 2015 | 96.22 | 98.89 | 95.61 | 97.13 | 1,666,610 | +1.81(+1.89%) |
Aug 03, 2015 | 95.96 | 97.16 | 94.30 | 95.33 | 1,134,721 | -1.60(-1.65%) |
Jul 31, 2015 | 97.99 | 98.85 | 96.71 | 96.93 | 926,546 | -1.54(-1.56%) |
Jul 30, 2015 | 97.84 | 99.82 | 97.22 | 98.46 | 1,008,050 | -0.03(-0.03%) |
Jul 29, 2015 | 94.94 | 98.70 | 94.26 | 98.49 | 1,408,424 | +3.17(+3.33%) |
Jul 28, 2015 | 93.41 | 96.63 | 92.10 | 95.32 | 1,385,309 | +2.27(+2.44%) |
Jul 27, 2015 | 94.44 | 95.09 | 92.70 | 93.04 | 1,343,872 | -3.03(-3.15%) |
Jul 24, 2015 | 97.75 | 97.87 | 94.95 | 96.07 | 1,091,181 | -1.79(-1.83%) |
Jul 23, 2015 | 96.77 | 98.46 | 95.88 | 97.86 | 1,096,849 | +1.40(+1.45%) |
Jul 22, 2015 | 95.53 | 96.73 | 94.82 | 96.46 | 1,749,392 | +0.43(+0.45%) |
Jul 21, 2015 | 95.39 | 97.65 | 94.79 | 96.03 | 1,125,445 | +1.48(+1.57%) |
Jul 20, 2015 | 96.15 | 96.15 | 94.41 | 94.55 | 1,103,001 | -1.84(-1.91%) |
Jul 17, 2015 | 98.20 | 98.20 | 96.11 | 96.40 | 1,295,295 | -1.81(-1.84%) |
Jul 16, 2015 | 99.24 | 99.71 | 97.83 | 98.20 | 935,403 | -0.53(-0.54%) |
Jul 15, 2015 | 100.76 | 101.66 | 97.76 | 98.73 | 1,241,381 | -2.75(-2.71%) |
Jul 14, 2015 | 98.39 | 101.84 | 98.39 | 101.48 | 1,317,775 | +2.51(+2.54%) |
Jul 13, 2015 | 97.90 | 99.05 | 96.97 | 98.97 | 1,062,545 | +0.96(+0.98%) |
Jul 10, 2015 | 99.18 | 100.16 | 97.89 | 98.01 | 1,071,892 | -0.35(-0.36%) |
Jul 09, 2015 | 98.70 | 99.18 | 97.46 | 98.36 | 938,799 | +1.83(+1.90%) |
Jul 08, 2015 | 98.60 | 100.10 | 96.48 | 96.53 | 2,043,396 | -2.87(-2.88%) |
Jul 07, 2015 | 97.91 | 99.89 | 96.20 | 99.39 | 1,639,971 | +1.10(+1.12%) |
Jul 06, 2015 | 98.36 | 100.30 | 97.63 | 98.30 | 1,666,743 | -1.68(-1.68%) |
Jul 02, 2015 | 101.04 | 99.97 | 99.97 | 99.97 | 1,089,146 | -0.57(-0.57%) |
Jul 01, 2015 | 102.95 | 103.58 | 99.80 | 100.54 | 1,504,846 | -2.15(-2.09%) |
Jun 30, 2015 | 102.87 | 103.04 | 101.09 | 102.69 | 1,245,920 | +1.01(+1.00%) |
Jun 29, 2015 | 103.69 | 104.50 | 101.54 | 101.67 | 1,071,678 | -3.26(-3.10%) |
Jun 26, 2015 | 107.42 | 107.61 | 104.84 | 104.93 | 2,190,827 | -2.83(-2.63%) |
Jun 25, 2015 | 108.68 | 109.37 | 107.47 | 107.76 | 751,470 | -0.97(-0.89%) |
Jun 24, 2015 | 109.25 | 110.59 | 108.42 | 108.73 | 545,997 | -0.87(-0.79%) |
Jun 23, 2015 | 109.34 | 110.15 | 108.91 | 109.60 | 696,450 | +0.22(+0.20%) |
Jun 22, 2015 | 109.45 | 110.13 | 108.03 | 109.37 | 1,103,753 | +0.25(+0.23%) |
Jun 19, 2015 | 110.38 | 110.84 | 108.33 | 109.12 | 1,430,634 | -1.78(-1.60%) |
Jun 18, 2015 | 112.51 | 112.74 | 110.76 | 110.90 | 947,742 | -0.71(-0.63%) |
Jun 17, 2015 | 113.21 | 113.68 | 110.19 | 111.61 | 1,055,202 | -0.94(-0.84%) |
Jun 16, 2015 | 110.42 | 112.87 | 110.42 | 112.55 | 780,035 | +1.87(+1.69%) |
Jun 15, 2015 | 109.16 | 111.27 | 108.88 | 110.68 | 859,379 | +0.63(+0.58%) |
Jun 12, 2015 | 111.06 | 111.36 | 109.75 | 110.04 | 765,753 | -1.54(-1.38%) |
Jun 11, 2015 | 113.08 | 113.53 | 111.30 | 111.58 | 911,584 | -1.34(-1.19%) |
Jun 10, 2015 | 112.06 | 113.27 | 111.19 | 112.92 | 1,389,116 | +2.27(+2.05%) |
Jun 09, 2015 | 109.97 | 111.92 | 109.68 | 110.65 | 1,345,518 | +2.01(+1.85%) |
Jun 08, 2015 | 108.33 | 109.52 | 107.72 | 108.64 | 1,118,102 | -0.26(-0.24%) |
Jun 05, 2015 | 106.24 | 110.37 | 105.91 | 108.90 | 1,215,519 | +2.04(+1.91%) |
Jun 04, 2015 | 106.10 | 107.49 | 105.78 | 106.86 | 1,069,376 | -1.35(-1.25%) |
Jun 03, 2015 | 108.22 | 110.00 | 107.70 | 108.21 | 641,167 | -0.19(-0.17%) |
Jun 02, 2015 | 107.63 | 109.53 | 106.67 | 108.39 | 708,537 | +1.24(+1.16%) |
Jun 01, 2015 | 107.43 | 107.77 | 106.59 | 107.16 | 789,605 | -0.37(-0.35%) |
May 29, 2015 | 106.31 | 107.94 | 105.94 | 107.53 | 1,203,447 | +1.07(+1.01%) |
May 28, 2015 | 108.41 | 108.58 | 104.96 | 106.46 | 1,325,262 | -2.43(-2.23%) |
May 27, 2015 | 108.53 | 109.55 | 107.27 | 108.89 | 1,040,556 | +0.50(+0.46%) |
May 26, 2015 | 108.52 | 110.01 | 107.71 | 108.39 | 938,723 | -1.78(-1.61%) |
May 22, 2015 | 110.46 | 110.16 | 110.16 | 110.16 | 1,002,242 | -1.29(-1.16%) |
May 21, 2015 | 109.06 | 112.09 | 108.27 | 111.46 | 1,394,633 | +3.18(+2.94%) |
May 20, 2015 | 103.36 | 108.69 | 103.26 | 108.27 | 5,109,094 | +1.44(+1.35%) |
May 19, 2015 | 106.92 | 107.84 | 106.02 | 106.83 | 1,201,848 | -1.55(-1.43%) |
May 18, 2015 | 106.92 | 108.48 | 105.97 | 108.39 | 820,941 | +1.34(+1.25%) |
May 15, 2015 | 106.15 | 107.70 | 105.24 | 107.05 | 878,200 | +0.16(+0.15%) |
May 14, 2015 | 109.32 | 109.82 | 106.76 | 106.89 | 812,852 | -1.97(-1.81%) |
May 13, 2015 | 110.92 | 111.39 | 107.48 | 108.85 | 1,074,012 | -0.77(-0.70%) |
May 12, 2015 | 107.83 | 110.06 | 107.80 | 109.62 | 1,114,612 | +2.04(+1.89%) |
May 11, 2015 | 111.20 | 111.24 | 107.16 | 107.59 | 1,207,591 | -2.52(-2.29%) |
May 08, 2015 | 111.48 | 112.06 | 107.84 | 110.11 | 1,267,676 | -0.09(-0.08%) |
May 07, 2015 | 111.46 | 111.85 | 109.32 | 110.20 | 1,592,262 | -1.16(-1.04%) |
May 06, 2015 | 112.51 | 113.08 | 109.94 | 111.36 | 1,726,467 | +0.53(+0.48%) |
May 05, 2015 | 122.88 | 122.88 | 110.17 | 110.83 | 2,800,994 | -3.67(-3.21%) |
May 04, 2015 | 114.64 | 116.14 | 112.62 | 114.50 | 1,450,336 | +0.35(+0.31%) |