Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 103.95 | 106.05 | 103.57 | 106.05 | 2,290,965 | +2.15(+2.06%) |
Jun 29, 2016 | 103.30 | 104.03 | 103.00 | 103.91 | 1,886,684 | +0.91(+0.88%) |
Jun 28, 2016 | 101.31 | 103.01 | 100.91 | 103.00 | 2,309,386 | +2.14(+2.12%) |
Jun 27, 2016 | 100.91 | 101.20 | 100.12 | 100.86 | 2,114,574 | -0.25(-0.25%) |
Jun 24, 2016 | 101.55 | 102.83 | 100.95 | 101.11 | 2,930,669 | -2.22(-2.15%) |
Jun 23, 2016 | 102.90 | 103.38 | 102.75 | 103.34 | 1,215,399 | +0.62(+0.60%) |
Jun 22, 2016 | 102.48 | 103.38 | 102.44 | 102.72 | 1,416,062 | +0.09(+0.09%) |
Jun 21, 2016 | 102.83 | 103.14 | 102.60 | 102.63 | 1,276,119 | +0.12(+0.12%) |
Jun 20, 2016 | 102.81 | 103.12 | 102.36 | 102.50 | 1,898,562 | +0.37(+0.36%) |
Jun 17, 2016 | 102.60 | 102.60 | 101.12 | 102.13 | 2,546,506 | -0.50(-0.49%) |
Jun 16, 2016 | 101.50 | 102.67 | 101.27 | 102.63 | 1,361,591 | +0.78(+0.76%) |
Jun 15, 2016 | 102.45 | 102.47 | 101.55 | 101.86 | 1,832,736 | -0.29(-0.28%) |
Jun 14, 2016 | 100.44 | 102.44 | 99.76 | 102.14 | 2,529,900 | +1.67(+1.66%) |
Jun 13, 2016 | 100.76 | 101.47 | 100.37 | 100.47 | 1,396,911 | -0.56(-0.56%) |
Jun 10, 2016 | 100.15 | 101.16 | 99.73 | 101.04 | 1,605,411 | +0.22(+0.22%) |
Jun 09, 2016 | 99.76 | 100.88 | 99.73 | 100.81 | 1,030,475 | +0.70(+0.70%) |
Jun 08, 2016 | 99.49 | 100.28 | 99.33 | 100.11 | 1,321,136 | +0.39(+0.39%) |
Jun 07, 2016 | 99.76 | 100.17 | 99.52 | 99.73 | 1,421,684 | +0.02(+0.02%) |
Jun 06, 2016 | 99.42 | 100.14 | 99.03 | 99.70 | 1,848,778 | +0.07(+0.07%) |
Jun 03, 2016 | 98.13 | 99.70 | 98.05 | 99.63 | 2,444,171 | +1.59(+1.63%) |
Jun 02, 2016 | 97.95 | 98.04 | 97.31 | 98.04 | 1,695,713 | +0.02(+0.02%) |
Jun 01, 2016 | 97.18 | 98.08 | 97.16 | 98.03 | 1,740,763 | +0.72(+0.74%) |
May 31, 2016 | 98.47 | 98.76 | 97.05 | 97.31 | 5,915,696 | -1.08(-1.10%) |
May 27, 2016 | 97.99 | 98.39 | 98.39 | 98.39 | 1,688,106 | +0.41(+0.41%) |
May 26, 2016 | 97.48 | 98.13 | 97.37 | 97.98 | 1,713,246 | +0.54(+0.56%) |
May 25, 2016 | 97.55 | 97.97 | 96.98 | 97.44 | 3,299,539 | +0.34(+0.36%) |
May 24, 2016 | 96.54 | 97.48 | 96.20 | 97.09 | 2,054,313 | +0.62(+0.64%) |
May 23, 2016 | 96.62 | 96.74 | 96.25 | 96.47 | 1,855,760 | -0.08(-0.09%) |
May 20, 2016 | 97.37 | 97.59 | 96.30 | 96.56 | 2,406,190 | -0.57(-0.58%) |
May 19, 2016 | 96.30 | 97.18 | 96.06 | 97.12 | 1,775,166 | +0.52(+0.54%) |
May 18, 2016 | 96.75 | 97.10 | 95.75 | 96.60 | 2,153,965 | -0.23(-0.24%) |
May 17, 2016 | 98.98 | 99.57 | 96.44 | 96.83 | 2,137,365 | -2.42(-2.44%) |
May 16, 2016 | 98.67 | 99.53 | 98.64 | 99.25 | 1,204,724 | +0.30(+0.30%) |
May 13, 2016 | 99.44 | 100.11 | 98.88 | 98.95 | 1,866,633 | -0.67(-0.67%) |
May 12, 2016 | 99.24 | 100.01 | 98.99 | 99.62 | 1,356,086 | +0.94(+0.95%) |
May 11, 2016 | 99.10 | 99.29 | 98.39 | 98.68 | 1,703,496 | -0.31(-0.31%) |
May 10, 2016 | 98.12 | 99.04 | 98.06 | 98.98 | 1,510,299 | +0.84(+0.86%) |
May 09, 2016 | 98.04 | 98.78 | 97.86 | 98.14 | 1,813,293 | +0.16(+0.16%) |
May 06, 2016 | 97.66 | 98.13 | 97.21 | 97.98 | 1,900,410 | +0.43(+0.44%) |
May 05, 2016 | 97.96 | 98.96 | 97.34 | 97.55 | 2,828,101 | -0.44(-0.45%) |
May 04, 2016 | 96.47 | 98.29 | 96.18 | 97.99 | 3,164,880 | +1.38(+1.43%) |
May 03, 2016 | 95.59 | 97.42 | 95.51 | 96.61 | 2,414,324 | +0.70(+0.73%) |
May 02, 2016 | 95.65 | 96.50 | 94.85 | 95.91 | 2,598,997 | +0.02(+0.02%) |
Apr 29, 2016 | 96.31 | 96.70 | 94.91 | 95.89 | 4,059,776 | -0.80(-0.83%) |
Apr 28, 2016 | 95.87 | 97.14 | 95.74 | 96.69 | 3,118,053 | +0.41(+0.43%) |
Apr 27, 2016 | 95.19 | 96.60 | 94.97 | 96.28 | 4,324,402 | +1.45(+1.53%) |
Apr 26, 2016 | 97.01 | 97.17 | 94.61 | 94.83 | 4,317,283 | -1.84(-1.90%) |
Apr 25, 2016 | 96.45 | 96.75 | 95.25 | 96.67 | 4,884,366 | -0.51(-0.53%) |
Apr 22, 2016 | 96.14 | 97.46 | 95.04 | 97.18 | 7,475,254 | -3.73(-3.70%) |
Apr 21, 2016 | 103.69 | 103.77 | 100.91 | 100.91 | 3,895,876 | -2.99(-2.88%) |
Apr 20, 2016 | 104.94 | 105.30 | 103.86 | 103.90 | 2,035,147 | -1.12(-1.06%) |
Apr 19, 2016 | 104.81 | 105.58 | 104.20 | 105.02 | 2,162,399 | +0.35(+0.34%) |
Apr 18, 2016 | 104.53 | 104.98 | 103.98 | 104.67 | 1,666,020 | +0.14(+0.13%) |
Apr 15, 2016 | 104.27 | 104.81 | 103.98 | 104.53 | 1,854,858 | +0.33(+0.32%) |
Apr 14, 2016 | 104.15 | 105.36 | 103.97 | 104.20 | 2,663,943 | +0.29(+0.28%) |
Apr 13, 2016 | 106.00 | 106.00 | 103.78 | 103.91 | 2,598,744 | -1.89(-1.79%) |
Apr 12, 2016 | 105.34 | 105.85 | 104.75 | 105.80 | 1,921,727 | +0.67(+0.64%) |
Apr 11, 2016 | 105.41 | 106.28 | 105.00 | 105.13 | 2,204,050 | -0.18(-0.17%) |
Apr 08, 2016 | 105.17 | 105.39 | 104.57 | 105.31 | 1,368,203 | +0.64(+0.61%) |
Apr 07, 2016 | 104.59 | 104.93 | 104.17 | 104.67 | 1,326,887 | -0.47(-0.45%) |
Apr 06, 2016 | 104.22 | 105.17 | 103.96 | 105.14 | 1,709,073 | +0.78(+0.75%) |
Apr 05, 2016 | 104.31 | 104.91 | 104.10 | 104.36 | 1,787,970 | -0.01(-0.01%) |
Apr 04, 2016 | 104.31 | 104.86 | 103.87 | 104.37 | 1,509,163 | +0.05(+0.04%) |
Apr 01, 2016 | 102.12 | 104.47 | 101.89 | 104.32 | 1,817,396 | +1.29(+1.26%) |
Mar 31, 2016 | 103.61 | 104.07 | 102.94 | 103.03 | 1,587,705 | -0.92(-0.88%) |
Mar 30, 2016 | 103.79 | 104.41 | 103.48 | 103.95 | 1,474,957 | +0.55(+0.53%) |
Mar 29, 2016 | 102.65 | 103.53 | 102.44 | 103.39 | 1,731,269 | +0.57(+0.56%) |
Mar 28, 2016 | 102.55 | 103.44 | 102.51 | 102.82 | 1,679,742 | +0.53(+0.52%) |
Mar 24, 2016 | 102.38 | 102.29 | 102.29 | 102.29 | 1,432,606 | -0.33(-0.32%) |
Mar 23, 2016 | 102.43 | 103.69 | 102.38 | 102.62 | 2,907,202 | +0.26(+0.25%) |
Mar 22, 2016 | 103.34 | 103.38 | 101.76 | 102.36 | 2,525,022 | -1.24(-1.20%) |
Mar 21, 2016 | 104.23 | 104.23 | 102.79 | 103.60 | 2,316,785 | -0.21(-0.21%) |
Mar 18, 2016 | 104.10 | 104.55 | 103.32 | 103.82 | 5,953,018 | -0.36(-0.35%) |
Mar 17, 2016 | 103.54 | 104.64 | 103.38 | 104.18 | 1,716,539 | +0.60(+0.58%) |
Mar 16, 2016 | 102.86 | 103.94 | 102.17 | 103.58 | 1,890,451 | +0.46(+0.45%) |
Mar 15, 2016 | 102.82 | 103.44 | 102.26 | 103.12 | 1,901,104 | -0.07(-0.07%) |
Mar 14, 2016 | 102.04 | 103.23 | 101.75 | 103.19 | 2,459,456 | +1.20(+1.18%) |
Mar 11, 2016 | 101.30 | 102.08 | 100.88 | 101.99 | 2,229,584 | +0.97(+0.96%) |
Mar 10, 2016 | 101.63 | 101.92 | 99.95 | 101.01 | 2,402,932 | -0.07(-0.07%) |
Mar 09, 2016 | 101.49 | 102.25 | 100.74 | 101.08 | 2,535,801 | -0.29(-0.29%) |
Mar 08, 2016 | 100.44 | 102.61 | 100.19 | 101.37 | 3,804,406 | +0.58(+0.58%) |
Mar 07, 2016 | 100.84 | 101.54 | 100.19 | 100.79 | 2,348,750 | -0.73(-0.72%) |
Mar 04, 2016 | 100.82 | 101.79 | 100.25 | 101.52 | 2,363,527 | +0.70(+0.69%) |
Mar 03, 2016 | 100.42 | 100.88 | 99.70 | 100.82 | 1,992,849 | +0.05(+0.05%) |
Mar 02, 2016 | 99.60 | 100.80 | 98.63 | 100.78 | 2,168,644 | +0.65(+0.65%) |
Mar 01, 2016 | 99.63 | 100.35 | 99.14 | 100.12 | 2,232,101 | +1.02(+1.03%) |
Feb 29, 2016 | 99.79 | 100.49 | 99.06 | 99.11 | 2,943,554 | -0.76(-0.76%) |
Feb 26, 2016 | 101.39 | 101.71 | 99.42 | 99.87 | 2,082,915 | -1.67(-1.65%) |
Feb 25, 2016 | 100.78 | 101.56 | 100.31 | 101.54 | 1,682,676 | +0.87(+0.87%) |
Feb 24, 2016 | 99.28 | 100.86 | 98.66 | 100.67 | 1,882,607 | +0.62(+0.62%) |
Feb 23, 2016 | 99.86 | 100.33 | 99.57 | 100.04 | 1,314,067 | +0.12(+0.12%) |
Feb 22, 2016 | 100.25 | 100.90 | 99.44 | 99.92 | 2,124,264 | +0.72(+0.72%) |
Feb 19, 2016 | 98.64 | 99.36 | 97.78 | 99.20 | 1,589,390 | +0.52(+0.52%) |
Feb 18, 2016 | 99.15 | 99.63 | 98.42 | 98.69 | 1,979,658 | -0.57(-0.57%) |
Feb 17, 2016 | 97.99 | 99.84 | 97.93 | 99.26 | 2,308,759 | +1.36(+1.39%) |
Feb 16, 2016 | 98.82 | 98.83 | 96.90 | 97.90 | 2,255,881 | +0.06(+0.06%) |
Feb 12, 2016 | 96.71 | 97.84 | 97.84 | 97.84 | 2,792,424 | +1.68(+1.75%) |
Feb 11, 2016 | 97.32 | 97.57 | 94.81 | 96.15 | 3,269,348 | -2.69(-2.72%) |
Feb 10, 2016 | 99.72 | 100.72 | 98.60 | 98.85 | 1,983,195 | -0.63(-0.63%) |
Feb 09, 2016 | 97.61 | 100.09 | 97.08 | 99.48 | 3,144,103 | +1.03(+1.05%) |
Feb 08, 2016 | 97.25 | 98.75 | 96.38 | 98.44 | 2,639,836 | +0.21(+0.22%) |
Feb 05, 2016 | 97.93 | 98.57 | 97.51 | 98.23 | 2,408,793 | +0.30(+0.31%) |
Feb 04, 2016 | 98.56 | 99.06 | 97.41 | 97.93 | 3,407,037 | -1.23(-1.24%) |
Feb 03, 2016 | 98.25 | 99.55 | 97.24 | 99.16 | 3,247,956 | +1.80(+1.84%) |
Feb 02, 2016 | 97.70 | 98.30 | 96.81 | 97.36 | 2,718,434 | -0.76(-0.78%) |
Feb 01, 2016 | 96.88 | 98.53 | 96.88 | 98.12 | 2,631,544 | +0.45(+0.46%) |
Jan 29, 2016 | 96.57 | 98.37 | 96.57 | 97.68 | 4,540,118 | +1.64(+1.70%) |
Jan 28, 2016 | 94.80 | 96.43 | 94.09 | 96.04 | 1,980,203 | +1.57(+1.67%) |
Jan 27, 2016 | 94.94 | 96.02 | 94.16 | 94.47 | 3,245,192 | -0.52(-0.55%) |
Jan 26, 2016 | 93.38 | 96.22 | 93.22 | 94.99 | 2,918,711 | +1.67(+1.79%) |
Jan 25, 2016 | 93.72 | 95.48 | 92.41 | 93.32 | 6,735,374 | -3.07(-3.18%) |
Jan 22, 2016 | 95.68 | 96.81 | 94.76 | 96.38 | 3,120,003 | +1.35(+1.42%) |
Jan 21, 2016 | 94.31 | 95.33 | 93.56 | 95.04 | 2,951,193 | +0.96(+1.02%) |
Jan 20, 2016 | 94.59 | 94.82 | 92.57 | 94.08 | 3,851,723 | -1.67(-1.74%) |
Jan 19, 2016 | 95.95 | 96.88 | 95.11 | 95.74 | 3,440,111 | +0.40(+0.41%) |
Jan 15, 2016 | 95.39 | 95.35 | 95.35 | 95.35 | 3,996,220 | -1.41(-1.45%) |
Jan 14, 2016 | 95.78 | 97.23 | 95.49 | 96.76 | 3,135,214 | +1.33(+1.39%) |
Jan 13, 2016 | 96.31 | 97.00 | 95.36 | 95.42 | 2,531,512 | -0.51(-0.53%) |
Jan 12, 2016 | 96.08 | 96.72 | 95.26 | 95.93 | 2,085,488 | +0.32(+0.33%) |
Jan 11, 2016 | 95.47 | 96.17 | 94.53 | 95.61 | 2,536,286 | +0.37(+0.38%) |
Jan 08, 2016 | 96.75 | 96.98 | 95.04 | 95.25 | 3,498,109 | -1.24(-1.28%) |
Jan 07, 2016 | 96.53 | 98.06 | 96.29 | 96.49 | 4,166,264 | -1.64(-1.67%) |
Jan 06, 2016 | 97.23 | 98.67 | 97.05 | 98.13 | 5,167,232 | -0.05(-0.05%) |
Jan 05, 2016 | 96.60 | 98.92 | 96.32 | 98.18 | 4,252,018 | +1.98(+2.06%) |
Jan 04, 2016 | 95.77 | 96.27 | 94.88 | 96.20 | 3,606,744 | -0.62(-0.64%) |
Dec 31, 2015 | 97.74 | 96.82 | 96.82 | 96.82 | 1,890,891 | -1.62(-1.65%) |
Dec 30, 2015 | 98.50 | 98.80 | 98.17 | 98.44 | 2,084,475 | -0.08(-0.08%) |
Dec 29, 2015 | 97.90 | 98.69 | 97.70 | 98.53 | 2,057,684 | +1.00(+1.02%) |
Dec 28, 2015 | 96.37 | 97.74 | 96.01 | 97.53 | 2,450,273 | +1.03(+1.06%) |
Dec 24, 2015 | 96.64 | 96.50 | 96.50 | 96.50 | 906,528 | -0.14(-0.14%) |
Dec 23, 2015 | 96.21 | 97.45 | 96.12 | 96.64 | 1,779,348 | +0.52(+0.55%) |
Dec 22, 2015 | 95.46 | 96.28 | 94.52 | 96.12 | 2,463,353 | +1.10(+1.16%) |
Dec 21, 2015 | 94.55 | 95.07 | 94.26 | 95.01 | 2,312,267 | +1.05(+1.12%) |
Dec 18, 2015 | 95.28 | 95.42 | 93.95 | 93.96 | 3,519,153 | -1.75(-1.83%) |
Dec 17, 2015 | 95.68 | 96.01 | 95.19 | 95.71 | 2,651,837 | -0.06(-0.06%) |
Dec 16, 2015 | 94.88 | 95.92 | 94.17 | 95.77 | 2,198,046 | +1.13(+1.19%) |
Dec 15, 2015 | 93.70 | 95.14 | 93.42 | 94.65 | 2,824,871 | +1.36(+1.46%) |
Dec 14, 2015 | 91.71 | 93.43 | 91.71 | 93.29 | 3,005,840 | +2.62(+2.89%) |
Dec 11, 2015 | 90.65 | 91.03 | 90.18 | 90.66 | 1,609,694 | -0.86(-0.94%) |
Dec 10, 2015 | 91.57 | 92.37 | 91.10 | 91.52 | 2,094,199 | +0.04(+0.04%) |
Dec 09, 2015 | 91.75 | 93.38 | 91.15 | 91.48 | 1,711,439 | -0.97(-1.05%) |
Dec 08, 2015 | 92.09 | 92.77 | 91.35 | 92.46 | 1,909,718 | -0.42(-0.45%) |
Dec 07, 2015 | 92.15 | 92.91 | 91.88 | 92.88 | 2,613,179 | +0.62(+0.67%) |
Dec 04, 2015 | 90.63 | 92.31 | 90.33 | 92.26 | 3,251,573 | +2.32(+2.58%) |
Dec 03, 2015 | 91.48 | 91.70 | 89.39 | 89.94 | 2,881,093 | -1.16(-1.27%) |
Dec 02, 2015 | 91.47 | 92.20 | 90.94 | 91.10 | 1,745,238 | -0.37(-0.40%) |
Dec 01, 2015 | 90.61 | 92.07 | 90.09 | 91.46 | 2,431,409 | +1.50(+1.66%) |
Nov 30, 2015 | 91.41 | 91.46 | 89.89 | 89.97 | 3,396,192 | -1.28(-1.41%) |
Nov 27, 2015 | 91.19 | 91.42 | 90.84 | 91.25 | 697,672 | +0.29(+0.32%) |
Nov 25, 2015 | 91.45 | 90.96 | 90.96 | 90.96 | 1,436,956 | -0.48(-0.53%) |
Nov 24, 2015 | 91.19 | 91.76 | 90.90 | 91.45 | 1,441,515 | -0.36(-0.39%) |
Nov 23, 2015 | 90.89 | 91.99 | 90.85 | 91.81 | 1,276,266 | +1.03(+1.13%) |
Nov 20, 2015 | 92.42 | 92.85 | 90.67 | 90.78 | 2,796,711 | -1.08(-1.18%) |
Nov 19, 2015 | 91.56 | 92.48 | 91.51 | 91.86 | 1,634,878 | +0.54(+0.60%) |
Nov 18, 2015 | 90.11 | 91.46 | 89.83 | 91.32 | 1,866,953 | +1.33(+1.48%) |
Nov 17, 2015 | 90.37 | 90.73 | 89.71 | 89.99 | 2,063,908 | -0.26(-0.29%) |
Nov 16, 2015 | 88.58 | 90.37 | 88.44 | 90.25 | 2,134,949 | +1.67(+1.88%) |
Nov 13, 2015 | 88.81 | 89.34 | 88.32 | 88.58 | 1,725,444 | -0.28(-0.31%) |
Nov 12, 2015 | 89.63 | 90.06 | 88.68 | 88.86 | 1,382,214 | -1.26(-1.40%) |
Nov 11, 2015 | 90.02 | 90.60 | 89.79 | 90.12 | 1,188,902 | +0.33(+0.37%) |
Nov 10, 2015 | 88.95 | 90.00 | 88.72 | 89.79 | 1,315,018 | +0.68(+0.76%) |
Nov 09, 2015 | 89.09 | 89.54 | 88.67 | 89.11 | 1,525,983 | -0.42(-0.47%) |
Nov 06, 2015 | 90.06 | 90.34 | 88.46 | 89.54 | 1,886,242 | -0.98(-1.08%) |
Nov 05, 2015 | 90.60 | 90.72 | 89.87 | 90.52 | 2,343,713 | +0.02(+0.02%) |
Nov 04, 2015 | 91.57 | 91.57 | 90.27 | 90.50 | 1,893,425 | -0.88(-0.97%) |
Nov 03, 2015 | 91.26 | 91.68 | 90.62 | 91.39 | 1,533,003 | -0.40(-0.44%) |
Nov 02, 2015 | 91.07 | 91.81 | 90.93 | 91.79 | 2,223,466 | +1.40(+1.55%) |
Oct 30, 2015 | 91.91 | 92.10 | 90.39 | 90.39 | 3,207,910 | -1.56(-1.69%) |
Oct 29, 2015 | 91.02 | 92.22 | 90.74 | 91.94 | 1,581,464 | +0.69(+0.75%) |
Oct 28, 2015 | 91.73 | 91.74 | 90.25 | 91.26 | 1,519,043 | -0.14(-0.15%) |
Oct 27, 2015 | 91.27 | 91.65 | 90.88 | 91.39 | 1,546,124 | -0.23(-0.25%) |
Oct 26, 2015 | 91.59 | 91.98 | 91.20 | 91.62 | 1,907,090 | +0.08(+0.08%) |
Oct 23, 2015 | 91.88 | 92.67 | 91.08 | 91.54 | 3,016,320 | +0.33(+0.36%) |
Oct 22, 2015 | 89.79 | 91.48 | 89.17 | 91.21 | 3,355,261 | +2.05(+2.29%) |
Oct 21, 2015 | 88.80 | 90.61 | 88.35 | 89.17 | 3,035,538 | +0.66(+0.74%) |
Oct 20, 2015 | 88.49 | 88.69 | 87.98 | 88.51 | 2,557,759 | -0.17(-0.20%) |
Oct 19, 2015 | 88.34 | 88.74 | 87.97 | 88.68 | 1,817,550 | +0.13(+0.14%) |
Oct 16, 2015 | 88.22 | 88.71 | 87.87 | 88.55 | 1,619,821 | +0.87(+0.99%) |
Oct 15, 2015 | 87.15 | 87.79 | 87.01 | 87.69 | 1,996,868 | +1.07(+1.24%) |
Oct 14, 2015 | 86.92 | 87.14 | 86.35 | 86.61 | 1,824,506 | -0.26(-0.30%) |
Oct 13, 2015 | 86.82 | 87.30 | 86.70 | 86.87 | 1,306,204 | -0.29(-0.33%) |
Oct 12, 2015 | 86.49 | 87.50 | 86.47 | 87.16 | 1,366,249 | +0.53(+0.61%) |
Oct 09, 2015 | 86.08 | 86.76 | 85.90 | 86.63 | 1,870,761 | +0.70(+0.82%) |
Oct 08, 2015 | 84.57 | 85.94 | 84.57 | 85.93 | 1,370,866 | +1.34(+1.58%) |
Oct 07, 2015 | 84.30 | 85.02 | 83.99 | 84.59 | 1,953,891 | +0.42(+0.50%) |
Oct 06, 2015 | 84.38 | 84.78 | 83.97 | 84.17 | 1,479,583 | -0.42(-0.49%) |
Oct 05, 2015 | 83.10 | 84.69 | 82.92 | 84.58 | 3,299,370 | +2.17(+2.64%) |
Oct 02, 2015 | 81.69 | 82.77 | 81.39 | 82.41 | 3,836,878 | +0.30(+0.37%) |
Oct 01, 2015 | 81.80 | 82.20 | 81.53 | 82.11 | 3,403,030 | -0.23(-0.28%) |
Sep 30, 2015 | 82.16 | 82.45 | 81.82 | 82.33 | 2,184,675 | +0.98(+1.21%) |
Sep 29, 2015 | 80.64 | 81.52 | 80.54 | 81.35 | 2,605,034 | +0.70(+0.87%) |
Sep 28, 2015 | 81.87 | 82.14 | 80.60 | 80.65 | 1,838,739 | -1.43(-1.75%) |
Sep 25, 2015 | 82.29 | 83.02 | 81.84 | 82.08 | 2,789,872 | +0.41(+0.50%) |
Sep 24, 2015 | 81.00 | 81.91 | 80.80 | 81.68 | 2,806,109 | +0.23(+0.29%) |
Sep 23, 2015 | 81.31 | 81.66 | 80.90 | 81.44 | 1,986,013 | +0.02(+0.02%) |
Sep 22, 2015 | 81.30 | 81.62 | 80.79 | 81.43 | 1,950,988 | -0.70(-0.85%) |
Sep 21, 2015 | 81.89 | 82.36 | 81.55 | 82.13 | 1,668,336 | +0.69(+0.85%) |
Sep 18, 2015 | 81.33 | 82.15 | 80.86 | 81.43 | 3,850,123 | +0.01(+0.01%) |
Sep 17, 2015 | 81.04 | 82.36 | 80.77 | 81.43 | 1,978,865 | +0.44(+0.54%) |
Sep 16, 2015 | 79.96 | 81.24 | 79.89 | 80.99 | 1,864,837 | +1.22(+1.53%) |
Sep 15, 2015 | 79.46 | 80.09 | 78.72 | 79.77 | 1,829,610 | +1.40(+1.79%) |
Sep 14, 2015 | 78.56 | 78.63 | 78.04 | 78.36 | 1,339,483 | -0.20(-0.26%) |
Sep 11, 2015 | 78.22 | 78.59 | 77.89 | 78.56 | 1,235,537 | +0.29(+0.38%) |
Sep 10, 2015 | 78.08 | 78.96 | 77.80 | 78.27 | 1,769,375 | -0.16(-0.20%) |
Sep 09, 2015 | 80.85 | 80.94 | 78.24 | 78.43 | 1,657,044 | -1.59(-1.99%) |
Sep 08, 2015 | 79.60 | 80.20 | 79.30 | 80.02 | 1,903,965 | +1.86(+2.38%) |
Sep 04, 2015 | 78.70 | 78.16 | 78.16 | 78.16 | 1,601,312 | -1.60(-2.01%) |
Sep 03, 2015 | 79.44 | 80.23 | 79.30 | 79.77 | 1,522,693 | +0.64(+0.81%) |
Sep 02, 2015 | 78.85 | 79.24 | 78.22 | 79.12 | 2,306,399 | +1.24(+1.59%) |
Sep 01, 2015 | 78.54 | 79.08 | 77.46 | 77.89 | 2,578,245 | -1.87(-2.35%) |
Aug 31, 2015 | 80.03 | 80.15 | 79.53 | 79.76 | 1,828,406 | -0.51(-0.63%) |
Aug 28, 2015 | 80.24 | 80.59 | 79.72 | 80.27 | 2,150,204 | -0.39(-0.48%) |
Aug 27, 2015 | 79.97 | 80.94 | 79.22 | 80.66 | 2,834,266 | +1.16(+1.46%) |
Aug 26, 2015 | 78.73 | 79.70 | 77.20 | 79.49 | 3,114,411 | +2.12(+2.74%) |
Aug 25, 2015 | 81.67 | 81.94 | 77.26 | 77.38 | 3,509,500 | -2.27(-2.85%) |
Aug 24, 2015 | 79.23 | 81.37 | 77.99 | 79.64 | 4,737,536 | -3.77(-4.51%) |
Aug 21, 2015 | 84.96 | 85.13 | 83.37 | 83.41 | 2,872,942 | -1.98(-2.31%) |
Aug 20, 2015 | 85.70 | 86.22 | 85.32 | 85.39 | 1,392,844 | -0.99(-1.14%) |
Aug 19, 2015 | 86.55 | 86.93 | 86.02 | 86.38 | 1,604,220 | -0.50(-0.58%) |
Aug 18, 2015 | 86.27 | 87.17 | 86.27 | 86.88 | 1,173,573 | -0.14(-0.16%) |
Aug 17, 2015 | 86.65 | 87.04 | 86.29 | 87.02 | 940,901 | +0.05(+0.06%) |
Aug 14, 2015 | 86.64 | 87.10 | 86.44 | 86.97 | 1,328,409 | +0.28(+0.33%) |
Aug 13, 2015 | 86.77 | 87.08 | 86.49 | 86.68 | 1,267,816 | +0.10(+0.11%) |
Aug 12, 2015 | 86.66 | 86.85 | 85.50 | 86.58 | 2,184,150 | -0.74(-0.85%) |
Aug 11, 2015 | 86.98 | 87.35 | 86.73 | 87.33 | 1,544,290 | -0.19(-0.22%) |
Aug 10, 2015 | 87.81 | 87.95 | 87.38 | 87.52 | 1,264,493 | +0.14(+0.16%) |
Aug 07, 2015 | 87.24 | 87.42 | 86.82 | 87.38 | 1,808,564 | +0.04(+0.04%) |
Aug 06, 2015 | 88.08 | 88.31 | 87.28 | 87.34 | 1,828,864 | -0.71(-0.81%) |
Aug 05, 2015 | 87.22 | 88.22 | 86.78 | 88.05 | 1,913,347 | +1.21(+1.39%) |
Aug 04, 2015 | 86.44 | 87.00 | 86.35 | 86.85 | 2,144,179 | +0.23(+0.27%) |
Aug 03, 2015 | 85.91 | 86.62 | 85.63 | 86.61 | 1,630,749 | +0.54(+0.63%) |
Jul 31, 2015 | 85.97 | 86.57 | 85.81 | 86.08 | 2,754,138 | +0.30(+0.35%) |
Jul 30, 2015 | 84.55 | 85.93 | 84.16 | 85.78 | 2,333,356 | +0.80(+0.94%) |
Jul 29, 2015 | 84.67 | 85.27 | 84.59 | 84.98 | 1,748,769 | +0.16(+0.19%) |
Jul 28, 2015 | 84.27 | 84.92 | 84.07 | 84.82 | 1,697,261 | +0.70(+0.83%) |
Jul 27, 2015 | 83.64 | 84.26 | 83.25 | 84.12 | 2,263,368 | +0.39(+0.46%) |
Jul 24, 2015 | 83.65 | 84.35 | 83.58 | 83.73 | 1,633,359 | +0.16(+0.19%) |
Jul 23, 2015 | 84.26 | 84.26 | 82.74 | 83.58 | 1,971,844 | -0.43(-0.51%) |
Jul 22, 2015 | 84.23 | 84.91 | 83.66 | 84.00 | 2,933,391 | -0.22(-0.26%) |
Jul 21, 2015 | 84.49 | 84.53 | 83.67 | 84.22 | 2,715,780 | -0.34(-0.40%) |
Jul 20, 2015 | 84.10 | 84.60 | 83.92 | 84.56 | 1,416,417 | +0.40(+0.48%) |
Jul 17, 2015 | 83.57 | 84.20 | 83.37 | 84.15 | 2,404,795 | +0.28(+0.33%) |
Jul 16, 2015 | 83.66 | 84.21 | 83.41 | 83.87 | 1,392,131 | +0.62(+0.75%) |
Jul 15, 2015 | 82.96 | 83.43 | 82.65 | 83.25 | 1,168,027 | +0.19(+0.23%) |
Jul 14, 2015 | 83.09 | 83.32 | 82.47 | 83.07 | 1,362,036 | +0.07(+0.08%) |
Jul 13, 2015 | 82.60 | 83.07 | 82.32 | 83.00 | 1,080,858 | +0.85(+1.04%) |
Jul 10, 2015 | 82.04 | 82.48 | 81.73 | 82.15 | 1,202,979 | +0.76(+0.94%) |
Jul 09, 2015 | 82.41 | 82.48 | 81.36 | 81.38 | 2,244,992 | -0.25(-0.30%) |
Jul 08, 2015 | 81.69 | 82.15 | 81.52 | 81.63 | 1,970,329 | -0.55(-0.67%) |
Jul 07, 2015 | 80.55 | 82.28 | 80.38 | 82.18 | 2,022,108 | +1.62(+2.02%) |
Jul 06, 2015 | 80.39 | 81.02 | 80.30 | 80.56 | 1,304,205 | +0.04(+0.05%) |
Jul 02, 2015 | 81.11 | 80.52 | 80.52 | 80.52 | 1,548,723 | -0.22(-0.28%) |