Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 96.37 | 98.73 | 96.28 | 98.73 | 102,469 | +2.54(+2.65%) |
Jan 28, 2016 | 96.37 | 96.45 | 95.04 | 96.18 | 233,354 | +1.50(+1.59%) |
Jan 27, 2016 | 96.34 | 96.61 | 94.44 | 94.68 | 39,651 | -2.24(-2.31%) |
Jan 26, 2016 | 96.44 | 97.06 | 95.90 | 96.92 | 20,510 | +0.99(+1.03%) |
Jan 25, 2016 | 97.13 | 97.45 | 95.94 | 95.94 | 25,683 | -1.31(-1.35%) |
Jan 22, 2016 | 96.51 | 97.25 | 96.48 | 97.25 | 79,506 | +2.28(+2.40%) |
Jan 21, 2016 | 94.86 | 96.23 | 93.73 | 94.97 | 50,721 | +0.30(+0.31%) |
Jan 20, 2016 | 93.67 | 95.35 | 91.56 | 94.67 | 107,394 | -0.39(-0.41%) |
Jan 19, 2016 | 96.30 | 96.31 | 94.23 | 95.07 | 59,513 | -0.07(-0.07%) |
Jan 15, 2016 | 95.27 | 95.13 | 95.13 | 95.13 | 147,175 | -3.07(-3.13%) |
Jan 14, 2016 | 96.76 | 98.90 | 95.34 | 98.20 | 46,635 | +1.80(+1.87%) |
Jan 13, 2016 | 100.07 | 100.08 | 96.37 | 96.40 | 28,919 | -3.10(-3.12%) |
Jan 12, 2016 | 99.48 | 99.87 | 98.29 | 99.50 | 27,437 | +0.92(+0.93%) |
Jan 11, 2016 | 98.42 | 98.77 | 97.06 | 98.59 | 380,812 | +0.66(+0.67%) |
Jan 08, 2016 | 99.69 | 100.00 | 97.85 | 97.93 | 115,925 | -0.99(-1.00%) |
Jan 07, 2016 | 100.17 | 101.08 | 98.76 | 98.91 | 163,999 | -3.01(-2.96%) |
Jan 06, 2016 | 101.75 | 102.67 | 101.41 | 101.92 | 77,804 | -1.38(-1.33%) |
Jan 05, 2016 | 104.19 | 104.19 | 102.94 | 103.30 | 144,774 | -0.30(-0.29%) |
Jan 04, 2016 | 103.79 | 103.79 | 102.39 | 103.60 | 50,196 | -2.30(-2.17%) |
Dec 31, 2015 | 107.07 | 105.89 | 105.89 | 105.89 | 40,870 | -1.41(-1.31%) |
Dec 30, 2015 | 108.05 | 108.05 | 107.26 | 107.30 | 61,340 | -0.79(-0.73%) |
Dec 29, 2015 | 107.23 | 108.41 | 107.23 | 108.09 | 35,226 | +1.42(+1.34%) |
Dec 28, 2015 | 106.56 | 106.67 | 105.67 | 106.67 | 17,264 | +0.12(+0.12%) |
Dec 24, 2015 | 106.58 | 106.55 | 106.55 | 106.55 | 11,289 | +0.05(+0.05%) |
Dec 23, 2015 | 106.25 | 106.59 | 106.17 | 106.50 | 93,176 | +0.75(+0.70%) |
Dec 22, 2015 | 105.36 | 105.92 | 105.02 | 105.75 | 157,649 | +0.72(+0.69%) |
Dec 21, 2015 | 105.25 | 105.25 | 104.25 | 105.03 | 67,686 | +0.74(+0.71%) |
Dec 18, 2015 | 105.93 | 105.99 | 104.28 | 104.28 | 22,649 | -1.90(-1.79%) |
Dec 17, 2015 | 108.19 | 108.19 | 106.18 | 106.18 | 38,264 | -1.58(-1.47%) |
Dec 16, 2015 | 106.88 | 107.89 | 106.19 | 107.77 | 30,706 | +1.50(+1.41%) |
Dec 15, 2015 | 106.38 | 106.96 | 106.15 | 106.27 | 36,784 | +0.72(+0.68%) |
Dec 14, 2015 | 104.89 | 105.57 | 103.73 | 105.55 | 50,248 | +0.76(+0.73%) |
Dec 11, 2015 | 105.89 | 106.09 | 104.70 | 104.79 | 96,739 | -2.33(-2.17%) |
Dec 10, 2015 | 107.30 | 107.80 | 106.65 | 107.12 | 68,433 | +0.24(+0.22%) |
Dec 09, 2015 | 108.25 | 108.70 | 106.35 | 106.88 | 45,689 | -1.57(-1.45%) |
Dec 08, 2015 | 107.43 | 108.73 | 107.32 | 108.45 | 34,206 | -0.11(-0.10%) |
Dec 07, 2015 | 109.43 | 109.43 | 108.09 | 108.56 | 24,103 | -0.72(-0.66%) |
Dec 04, 2015 | 107.17 | 109.42 | 107.17 | 109.27 | 38,581 | +2.24(+2.10%) |
Dec 03, 2015 | 109.10 | 109.10 | 106.57 | 107.03 | 55,618 | -1.57(-1.44%) |
Dec 02, 2015 | 109.16 | 109.72 | 108.42 | 108.60 | 132,784 | -0.58(-0.53%) |
Dec 01, 2015 | 108.25 | 109.18 | 108.25 | 109.18 | 32,238 | +1.30(+1.20%) |
Nov 30, 2015 | 108.12 | 108.21 | 107.58 | 107.88 | 75,859 | +0.00(+0.00%) |
Nov 27, 2015 | 107.78 | 108.10 | 107.66 | 107.88 | 6,023 | +0.14(+0.13%) |
Nov 25, 2015 | 107.85 | 107.74 | 107.74 | 107.74 | 14,039 | -0.09(-0.08%) |
Nov 24, 2015 | 107.19 | 108.04 | 106.67 | 107.82 | 21,897 | -0.05(-0.05%) |
Nov 23, 2015 | 108.38 | 108.44 | 107.58 | 107.87 | 19,405 | -0.33(-0.30%) |
Nov 20, 2015 | 107.73 | 108.30 | 107.73 | 108.20 | 12,491 | +0.66(+0.62%) |
Nov 19, 2015 | 107.11 | 107.92 | 107.11 | 107.54 | 52,150 | +0.41(+0.38%) |
Nov 18, 2015 | 105.94 | 107.14 | 105.71 | 107.14 | 18,963 | +1.68(+1.59%) |
Nov 17, 2015 | 105.63 | 106.23 | 105.18 | 105.46 | 70,578 | +0.10(+0.09%) |
Nov 16, 2015 | 103.78 | 105.39 | 103.78 | 105.36 | 119,658 | +1.33(+1.28%) |
Nov 13, 2015 | 105.63 | 105.63 | 104.03 | 104.03 | 36,457 | -2.06(-1.94%) |
Nov 12, 2015 | 106.97 | 107.22 | 106.10 | 106.10 | 87,470 | -1.24(-1.15%) |
Nov 11, 2015 | 107.36 | 107.98 | 107.00 | 107.33 | 14,774 | +0.25(+0.23%) |
Nov 10, 2015 | 107.17 | 107.23 | 106.50 | 107.09 | 242,309 | -0.49(-0.45%) |
Nov 09, 2015 | 108.51 | 108.51 | 107.00 | 107.58 | 177,289 | -1.17(-1.08%) |
Nov 06, 2015 | 108.22 | 108.82 | 107.83 | 108.75 | 111,170 | +0.48(+0.44%) |
Nov 05, 2015 | 108.59 | 109.09 | 108.02 | 108.27 | 105,083 | -0.10(-0.10%) |
Nov 04, 2015 | 108.37 | 108.61 | 108.12 | 108.38 | 73,473 | +0.33(+0.31%) |
Nov 03, 2015 | 107.38 | 108.38 | 107.05 | 108.04 | 78,022 | +0.58(+0.54%) |
Nov 02, 2015 | 106.69 | 107.53 | 106.45 | 107.46 | 36,079 | +0.94(+0.89%) |
Oct 30, 2015 | 106.99 | 107.19 | 106.52 | 106.52 | 55,724 | -0.28(-0.26%) |
Oct 29, 2015 | 106.60 | 107.04 | 106.54 | 106.79 | 19,645 | -0.56(-0.53%) |
Oct 28, 2015 | 106.26 | 107.36 | 105.94 | 107.36 | 24,314 | +1.66(+1.57%) |
Oct 27, 2015 | 106.07 | 106.29 | 105.66 | 105.69 | 22,782 | -0.72(-0.67%) |
Oct 26, 2015 | 106.23 | 106.53 | 105.85 | 106.41 | 98,393 | -0.07(-0.06%) |
Oct 23, 2015 | 106.40 | 106.81 | 105.88 | 106.48 | 38,744 | +2.99(+2.89%) |
Oct 22, 2015 | 101.98 | 103.73 | 101.98 | 103.49 | 36,927 | +2.23(+2.21%) |
Oct 21, 2015 | 102.56 | 102.56 | 101.26 | 101.26 | 22,114 | -0.98(-0.96%) |
Oct 20, 2015 | 102.53 | 102.60 | 101.91 | 102.24 | 10,828 | -0.61(-0.59%) |
Oct 19, 2015 | 102.22 | 102.94 | 102.07 | 102.85 | 9,439 | +0.33(+0.32%) |
Oct 16, 2015 | 102.30 | 102.53 | 101.95 | 102.53 | 17,773 | +0.45(+0.44%) |
Oct 15, 2015 | 101.32 | 102.10 | 101.14 | 102.08 | 14,824 | +1.22(+1.21%) |
Oct 14, 2015 | 100.82 | 101.49 | 100.54 | 100.86 | 8,677 | -0.12(-0.12%) |
Oct 13, 2015 | 100.93 | 101.69 | 100.89 | 100.98 | 9,258 | -0.39(-0.39%) |
Oct 12, 2015 | 101.00 | 101.45 | 101.00 | 101.37 | 20,825 | +0.16(+0.16%) |
Oct 09, 2015 | 100.95 | 101.26 | 100.66 | 101.21 | 23,031 | +0.43(+0.43%) |
Oct 08, 2015 | 100.03 | 100.94 | 99.46 | 100.78 | 46,466 | +0.57(+0.57%) |
Oct 07, 2015 | 100.22 | 100.30 | 98.88 | 100.21 | 17,412 | +0.63(+0.63%) |
Oct 06, 2015 | 99.48 | 99.82 | 99.01 | 99.58 | 37,270 | +0.08(+0.08%) |
Oct 05, 2015 | 98.18 | 99.78 | 98.18 | 99.50 | 79,471 | +1.99(+2.04%) |
Oct 02, 2015 | 94.90 | 97.52 | 94.43 | 97.52 | 25,861 | +1.74(+1.82%) |
Oct 01, 2015 | 95.73 | 95.88 | 94.59 | 95.77 | 21,394 | +0.04(+0.04%) |
Sep 30, 2015 | 94.91 | 95.81 | 94.55 | 95.73 | 48,629 | +2.03(+2.17%) |
Sep 29, 2015 | 94.25 | 94.66 | 93.11 | 93.70 | 8,887 | -0.26(-0.28%) |
Sep 28, 2015 | 95.89 | 95.98 | 93.88 | 93.96 | 25,878 | -2.38(-2.47%) |
Sep 25, 2015 | 97.66 | 97.70 | 96.06 | 96.33 | 17,903 | -0.51(-0.52%) |
Sep 24, 2015 | 95.80 | 96.90 | 95.04 | 96.84 | 25,286 | -0.10(-0.11%) |
Sep 23, 2015 | 96.86 | 97.12 | 96.36 | 96.94 | 15,962 | +0.13(+0.14%) |
Sep 22, 2015 | 97.06 | 97.06 | 96.16 | 96.81 | 13,683 | -1.51(-1.53%) |
Sep 21, 2015 | 97.91 | 98.74 | 97.91 | 98.32 | 9,694 | +0.78(+0.80%) |
Sep 18, 2015 | 97.61 | 98.56 | 97.01 | 97.53 | 8,732 | -1.30(-1.31%) |
Sep 17, 2015 | 98.93 | 100.04 | 98.69 | 98.83 | 14,429 | -0.30(-0.31%) |
Sep 16, 2015 | 98.67 | 99.13 | 98.29 | 99.13 | 10,280 | +0.47(+0.47%) |
Sep 15, 2015 | 97.51 | 98.72 | 97.25 | 98.67 | 7,032 | +1.53(+1.58%) |
Sep 14, 2015 | 97.85 | 97.85 | 96.95 | 97.13 | 10,481 | -0.48(-0.49%) |
Sep 11, 2015 | 96.78 | 97.61 | 96.63 | 97.61 | 6,035 | +0.47(+0.48%) |
Sep 10, 2015 | 96.22 | 97.52 | 96.22 | 97.14 | 8,940 | +0.87(+0.90%) |
Sep 09, 2015 | 98.31 | 98.31 | 96.13 | 96.28 | 17,378 | -1.08(-1.11%) |
Sep 08, 2015 | 96.56 | 97.41 | 96.38 | 97.35 | 43,796 | +2.43(+2.56%) |
Sep 04, 2015 | 95.33 | 94.92 | 94.92 | 94.92 | 13,016 | -1.37(-1.42%) |
Sep 03, 2015 | 96.35 | 97.26 | 95.84 | 96.30 | 38,678 | +0.30(+0.32%) |
Sep 02, 2015 | 94.83 | 95.99 | 94.35 | 95.99 | 29,189 | +2.10(+2.23%) |
Sep 01, 2015 | 96.07 | 96.07 | 93.43 | 93.90 | 38,603 | -3.13(-3.23%) |
Aug 31, 2015 | 97.31 | 97.94 | 96.67 | 97.03 | 38,106 | -0.68(-0.69%) |
Aug 28, 2015 | 97.19 | 97.99 | 97.09 | 97.71 | 22,796 | +0.10(+0.10%) |
Aug 27, 2015 | 96.24 | 97.61 | 95.66 | 97.61 | 31,956 | +2.32(+2.44%) |
Aug 26, 2015 | 93.71 | 95.43 | 91.79 | 95.29 | 65,187 | +4.58(+5.05%) |
Aug 25, 2015 | 92.52 | 95.12 | 90.70 | 90.70 | 58,070 | -0.91(-0.99%) |
Aug 24, 2015 | 85.85 | 95.07 | 74.36 | 91.61 | 110,370 | -3.79(-3.97%) |
Aug 21, 2015 | 98.62 | 98.62 | 95.33 | 95.40 | 71,611 | -3.77(-3.80%) |
Aug 20, 2015 | 100.75 | 101.08 | 99.17 | 99.17 | 19,898 | -2.55(-2.50%) |
Aug 19, 2015 | 102.21 | 102.45 | 101.23 | 101.72 | 19,244 | -0.76(-0.74%) |
Aug 18, 2015 | 103.10 | 103.10 | 102.36 | 102.48 | 12,206 | -0.61(-0.59%) |
Aug 17, 2015 | 101.92 | 103.09 | 101.75 | 103.09 | 23,763 | +0.64(+0.62%) |
Aug 14, 2015 | 101.75 | 102.49 | 101.65 | 102.45 | 9,700 | +0.40(+0.39%) |
Aug 13, 2015 | 102.23 | 102.64 | 101.85 | 102.05 | 34,368 | -0.04(-0.04%) |
Aug 12, 2015 | 101.40 | 102.27 | 100.14 | 102.09 | 16,737 | +0.27(+0.26%) |
Aug 11, 2015 | 102.81 | 102.87 | 101.54 | 101.82 | 11,525 | -1.26(-1.22%) |
Aug 10, 2015 | 102.37 | 103.16 | 102.37 | 103.08 | 6,948 | +1.41(+1.39%) |
Aug 07, 2015 | 101.83 | 101.87 | 101.15 | 101.67 | 30,899 | -0.20(-0.20%) |
Aug 06, 2015 | 103.28 | 103.56 | 101.73 | 101.87 | 75,589 | -1.17(-1.14%) |
Aug 05, 2015 | 102.91 | 103.71 | 102.91 | 103.04 | 62,840 | +1.06(+1.04%) |
Aug 04, 2015 | 102.21 | 102.27 | 101.68 | 101.98 | 83,303 | -0.17(-0.17%) |
Aug 03, 2015 | 102.72 | 102.76 | 101.56 | 102.16 | 14,055 | -0.45(-0.44%) |
Jul 31, 2015 | 103.36 | 103.36 | 102.59 | 102.60 | 61,987 | -0.32(-0.31%) |
Jul 30, 2015 | 102.31 | 103.07 | 101.93 | 102.93 | 35,290 | +0.36(+0.35%) |
Jul 29, 2015 | 101.97 | 102.66 | 101.36 | 102.56 | 31,066 | +0.69(+0.68%) |
Jul 28, 2015 | 101.53 | 102.07 | 100.62 | 101.87 | 35,408 | +0.95(+0.94%) |
Jul 27, 2015 | 101.51 | 101.70 | 100.76 | 100.92 | 51,400 | -1.03(-1.01%) |
Jul 24, 2015 | 103.63 | 103.63 | 101.81 | 101.94 | 404,232 | -0.19(-0.19%) |
Jul 23, 2015 | 102.59 | 102.99 | 101.92 | 102.14 | 134,553 | -0.20(-0.20%) |
Jul 22, 2015 | 102.60 | 102.81 | 102.11 | 102.34 | 68,020 | -1.30(-1.25%) |
Jul 21, 2015 | 103.63 | 103.99 | 103.48 | 103.63 | 12,310 | -0.29(-0.28%) |
Jul 20, 2015 | 103.84 | 104.26 | 103.56 | 103.92 | 13,680 | +0.31(+0.30%) |
Jul 17, 2015 | 103.10 | 103.61 | 102.95 | 103.60 | 16,869 | +1.50(+1.47%) |
Jul 16, 2015 | 101.36 | 102.10 | 101.36 | 102.10 | 43,769 | +1.49(+1.48%) |
Jul 15, 2015 | 100.89 | 101.00 | 100.49 | 100.61 | 12,873 | -0.25(-0.25%) |
Jul 14, 2015 | 100.51 | 101.10 | 100.47 | 100.86 | 11,497 | +0.53(+0.53%) |
Jul 13, 2015 | 99.33 | 100.34 | 99.33 | 100.33 | 34,907 | +1.47(+1.48%) |
Jul 10, 2015 | 98.83 | 98.93 | 98.19 | 98.86 | 9,205 | +1.45(+1.49%) |
Jul 09, 2015 | 98.79 | 98.79 | 97.41 | 97.41 | 5,177 | +0.00(+0.00%) |
Jul 08, 2015 | 98.24 | 98.24 | 97.32 | 97.41 | 76,991 | -1.51(-1.52%) |
Jul 07, 2015 | 98.87 | 99.04 | 97.07 | 98.92 | 17,946 | +0.10(+0.11%) |
Jul 06, 2015 | 98.42 | 99.25 | 98.39 | 98.81 | 7,091 | -0.56(-0.57%) |
Jul 02, 2015 | 99.42 | 99.37 | 99.37 | 99.37 | 7,452 | +0.23(+0.23%) |
Jul 01, 2015 | 99.68 | 99.76 | 98.79 | 99.14 | 25,660 | +0.45(+0.45%) |
Jun 30, 2015 | 99.04 | 99.20 | 98.44 | 98.70 | 27,834 | +0.30(+0.31%) |
Jun 29, 2015 | 99.77 | 100.12 | 98.39 | 98.39 | 12,764 | -2.32(-2.31%) |
Jun 26, 2015 | 101.49 | 101.49 | 100.43 | 100.72 | 4,079 | -1.13(-1.11%) |
Jun 25, 2015 | 102.34 | 102.34 | 101.62 | 101.85 | 12,666 | -0.16(-0.16%) |
Jun 24, 2015 | 102.40 | 102.74 | 102.01 | 102.01 | 5,135 | -0.67(-0.65%) |
Jun 23, 2015 | 102.75 | 102.75 | 102.23 | 102.68 | 11,459 | +0.24(+0.23%) |
Jun 22, 2015 | 102.33 | 102.75 | 102.29 | 102.44 | 13,955 | +0.55(+0.54%) |
Jun 19, 2015 | 102.93 | 102.93 | 101.81 | 101.89 | 11,615 | -0.66(-0.64%) |
Jun 18, 2015 | 101.64 | 102.70 | 101.64 | 102.54 | 10,499 | +0.83(+0.82%) |
Jun 17, 2015 | 101.66 | 101.82 | 101.09 | 101.71 | 6,669 | +0.36(+0.35%) |
Jun 16, 2015 | 100.73 | 101.55 | 100.66 | 101.36 | 5,025 | +0.55(+0.55%) |
Jun 15, 2015 | 100.76 | 100.86 | 100.11 | 100.80 | 9,553 | -0.62(-0.61%) |
Jun 12, 2015 | 101.73 | 101.78 | 101.32 | 101.42 | 11,769 | -0.70(-0.69%) |
Jun 11, 2015 | 102.48 | 102.62 | 102.08 | 102.12 | 5,634 | -0.05(-0.05%) |
Jun 10, 2015 | 100.95 | 102.32 | 100.90 | 102.17 | 12,259 | +1.68(+1.67%) |
Jun 09, 2015 | 100.64 | 100.72 | 99.73 | 100.49 | 20,765 | -0.42(-0.41%) |
Jun 08, 2015 | 101.94 | 101.94 | 100.46 | 100.91 | 8,542 | -1.04(-1.02%) |
Jun 05, 2015 | 101.96 | 102.09 | 101.37 | 101.94 | 10,893 | -0.02(-0.02%) |
Jun 04, 2015 | 102.42 | 102.70 | 101.81 | 101.96 | 19,518 | -1.03(-1.00%) |
Jun 03, 2015 | 103.14 | 103.40 | 102.82 | 102.99 | 128,572 | +0.38(+0.37%) |
Jun 02, 2015 | 102.26 | 103.05 | 102.08 | 102.61 | 14,207 | -0.47(-0.45%) |
Jun 01, 2015 | 102.93 | 103.10 | 102.11 | 103.08 | 13,788 | +0.54(+0.53%) |
May 29, 2015 | 103.03 | 103.03 | 102.36 | 102.53 | 28,066 | -0.60(-0.58%) |
May 28, 2015 | 103.07 | 103.18 | 102.86 | 103.13 | 4,034 | -0.15(-0.15%) |
May 27, 2015 | 101.83 | 103.38 | 101.77 | 103.28 | 17,311 | +1.72(+1.69%) |
May 26, 2015 | 102.63 | 102.84 | 101.17 | 101.56 | 9,758 | -1.32(-1.28%) |
May 22, 2015 | 102.88 | 102.89 | 102.89 | 102.89 | 10,940 | -0.07(-0.06%) |
May 21, 2015 | 102.60 | 103.07 | 102.55 | 102.95 | 9,180 | +0.31(+0.31%) |
May 20, 2015 | 102.73 | 103.05 | 102.47 | 102.64 | 7,527 | -0.02(-0.02%) |
May 19, 2015 | 102.94 | 103.05 | 102.55 | 102.66 | 22,733 | -0.19(-0.19%) |
May 18, 2015 | 102.14 | 102.99 | 102.14 | 102.85 | 11,920 | +0.47(+0.46%) |
May 15, 2015 | 102.96 | 102.96 | 102.14 | 102.38 | 12,390 | -0.37(-0.36%) |
May 14, 2015 | 101.94 | 102.75 | 101.79 | 102.75 | 9,787 | +1.52(+1.50%) |
May 13, 2015 | 101.21 | 101.49 | 101.04 | 101.23 | 5,095 | +0.39(+0.39%) |
May 12, 2015 | 100.76 | 101.06 | 100.41 | 100.84 | 91,317 | -0.47(-0.47%) |
May 11, 2015 | 101.53 | 101.65 | 101.27 | 101.32 | 13,175 | -0.33(-0.33%) |
May 08, 2015 | 101.12 | 101.69 | 101.12 | 101.65 | 25,077 | +1.35(+1.35%) |
May 07, 2015 | 99.56 | 100.48 | 99.56 | 100.30 | 8,651 | +0.87(+0.88%) |
May 06, 2015 | 100.50 | 100.58 | 98.99 | 99.43 | 11,956 | -0.78(-0.78%) |
May 05, 2015 | 101.33 | 101.33 | 100.02 | 100.20 | 27,768 | -1.28(-1.26%) |
May 04, 2015 | 101.69 | 102.02 | 101.48 | 101.49 | 15,344 | +0.07(+0.07%) |
May 01, 2015 | 100.71 | 101.42 | 100.68 | 101.42 | 122,377 | +1.02(+1.01%) |
Apr 30, 2015 | 101.44 | 101.44 | 100.00 | 100.41 | 48,114 | -1.51(-1.48%) |
Apr 29, 2015 | 101.82 | 102.23 | 101.27 | 101.92 | 59,476 | -0.30(-0.30%) |
Apr 28, 2015 | 102.25 | 102.67 | 101.53 | 102.22 | 17,930 | +0.14(+0.14%) |
Apr 27, 2015 | 102.45 | 102.74 | 102.06 | 102.08 | 17,735 | -0.08(-0.07%) |
Apr 24, 2015 | 102.20 | 102.34 | 101.86 | 102.15 | 14,787 | +1.11(+1.09%) |
Apr 23, 2015 | 100.44 | 101.27 | 100.44 | 101.05 | 6,863 | +0.27(+0.27%) |
Apr 22, 2015 | 100.20 | 100.93 | 99.77 | 100.78 | 17,162 | +0.85(+0.85%) |
Apr 21, 2015 | 100.26 | 100.43 | 99.84 | 99.93 | 22,862 | +0.14(+0.14%) |
Apr 20, 2015 | 98.65 | 99.92 | 98.65 | 99.79 | 8,924 | +1.65(+1.69%) |
Apr 17, 2015 | 99.13 | 99.13 | 97.90 | 98.13 | 19,271 | -1.67(-1.68%) |
Apr 16, 2015 | 99.65 | 99.82 | 99.51 | 99.81 | 8,937 | +0.04(+0.04%) |
Apr 15, 2015 | 99.24 | 100.02 | 99.13 | 99.77 | 17,206 | +0.94(+0.95%) |
Apr 14, 2015 | 99.20 | 99.20 | 98.39 | 98.83 | 5,982 | -0.43(-0.43%) |
Apr 13, 2015 | 99.72 | 100.05 | 99.14 | 99.25 | 63,415 | -0.35(-0.35%) |
Apr 10, 2015 | 99.21 | 99.61 | 99.21 | 99.61 | 11,411 | +0.48(+0.48%) |
Apr 09, 2015 | 98.72 | 99.20 | 98.45 | 99.13 | 60,374 | +0.38(+0.39%) |
Apr 08, 2015 | 98.51 | 98.91 | 98.51 | 98.75 | 25,896 | +0.45(+0.45%) |
Apr 07, 2015 | 98.37 | 99.03 | 98.24 | 98.30 | 221,290 | -0.13(-0.14%) |
Apr 06, 2015 | 97.01 | 98.56 | 97.01 | 98.44 | 15,106 | +1.03(+1.05%) |
Apr 02, 2015 | 97.47 | 97.41 | 97.41 | 97.41 | 15,253 | +0.08(+0.08%) |
Apr 01, 2015 | 97.96 | 97.96 | 97.06 | 97.33 | 25,436 | -0.70(-0.72%) |
Mar 31, 2015 | 98.28 | 98.78 | 97.96 | 98.04 | 59,160 | -0.73(-0.74%) |
Mar 30, 2015 | 98.32 | 98.84 | 98.31 | 98.77 | 14,758 | +0.87(+0.89%) |
Mar 27, 2015 | 97.27 | 97.89 | 97.10 | 97.89 | 72,112 | +0.48(+0.50%) |
Mar 26, 2015 | 96.89 | 97.77 | 96.47 | 97.41 | 19,405 | -0.13(-0.14%) |
Mar 25, 2015 | 100.09 | 100.20 | 97.54 | 97.54 | 10,745 | -2.59(-2.58%) |
Mar 24, 2015 | 100.55 | 100.72 | 100.13 | 100.13 | 6,672 | -0.30(-0.30%) |
Mar 23, 2015 | 100.61 | 100.86 | 100.43 | 100.43 | 39,900 | -0.18(-0.18%) |
Mar 20, 2015 | 100.39 | 100.86 | 100.23 | 100.61 | 14,957 | +0.87(+0.88%) |
Mar 19, 2015 | 99.67 | 100.06 | 99.58 | 99.74 | 23,106 | -0.05(-0.05%) |
Mar 18, 2015 | 98.49 | 100.00 | 98.16 | 99.79 | 19,230 | +1.26(+1.28%) |
Mar 17, 2015 | 98.32 | 98.80 | 98.20 | 98.53 | 14,355 | -0.23(-0.23%) |
Mar 16, 2015 | 97.87 | 98.75 | 97.80 | 98.75 | 16,859 | +1.14(+1.17%) |
Mar 13, 2015 | 97.95 | 97.99 | 97.07 | 97.62 | 10,637 | -0.48(-0.49%) |
Mar 12, 2015 | 97.21 | 98.10 | 97.15 | 98.10 | 10,811 | +0.59(+0.60%) |
Mar 11, 2015 | 98.13 | 98.38 | 97.44 | 97.51 | 17,402 | -0.75(-0.76%) |
Mar 10, 2015 | 99.35 | 99.35 | 98.09 | 98.26 | 19,814 | -1.77(-1.77%) |
Mar 09, 2015 | 99.77 | 100.27 | 99.67 | 100.03 | 12,077 | +0.45(+0.45%) |
Mar 06, 2015 | 100.69 | 100.92 | 99.47 | 99.59 | 36,777 | -1.39(-1.37%) |
Mar 05, 2015 | 101.22 | 101.22 | 100.53 | 100.97 | 29,612 | +0.26(+0.25%) |
Mar 04, 2015 | 100.92 | 100.93 | 100.19 | 100.72 | 14,389 | -0.40(-0.39%) |
Mar 03, 2015 | 101.61 | 101.67 | 101.32 | 101.12 | 15,572 | -0.84(-0.83%) |
Mar 02, 2015 | 101.08 | 101.96 | 100.93 | 101.96 | 26,063 | +1.02(+1.02%) |
Feb 27, 2015 | 101.45 | 101.46 | 100.90 | 100.94 | 50,337 | -0.45(-0.44%) |
Feb 26, 2015 | 101.21 | 101.56 | 101.06 | 101.38 | 19,405 | +0.40(+0.39%) |
Feb 25, 2015 | 100.80 | 101.22 | 100.74 | 100.98 | 16,494 | -0.14(-0.14%) |
Feb 24, 2015 | 100.80 | 101.26 | 100.50 | 101.13 | 12,301 | +0.22(+0.22%) |
Feb 23, 2015 | 101.07 | 101.07 | 100.42 | 100.91 | 22,462 | -0.13(-0.13%) |
Feb 20, 2015 | 100.38 | 101.18 | 100.04 | 101.04 | 39,413 | +0.64(+0.63%) |
Feb 19, 2015 | 99.90 | 100.49 | 99.70 | 100.41 | 17,337 | +0.68(+0.69%) |
Feb 18, 2015 | 99.64 | 99.90 | 99.49 | 99.72 | 9,726 | +0.08(+0.08%) |
Feb 17, 2015 | 99.65 | 99.75 | 99.44 | 99.65 | 38,011 | -0.13(-0.13%) |
Feb 13, 2015 | 99.31 | 99.78 | 99.78 | 99.78 | 9,695 | +0.81(+0.81%) |
Feb 12, 2015 | 98.20 | 98.99 | 98.10 | 98.97 | 13,157 | +1.59(+1.64%) |
Feb 11, 2015 | 97.17 | 97.53 | 96.97 | 97.38 | 9,325 | +0.25(+0.26%) |
Feb 10, 2015 | 96.24 | 97.13 | 96.03 | 97.13 | 10,894 | +1.34(+1.40%) |
Feb 09, 2015 | 95.66 | 96.10 | 95.53 | 95.79 | 12,913 | -0.17(-0.18%) |
Feb 06, 2015 | 96.31 | 96.92 | 95.68 | 95.96 | 9,022 | -0.36(-0.37%) |
Feb 05, 2015 | 95.76 | 96.39 | 95.44 | 96.32 | 11,567 | +1.06(+1.12%) |
Feb 04, 2015 | 95.01 | 95.91 | 95.01 | 95.26 | 20,853 | +0.05(+0.05%) |
Feb 03, 2015 | 94.45 | 95.24 | 94.18 | 95.21 | 176,482 | +1.21(+1.29%) |