Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 98.40 | 99.30 | 98.00 | 98.03 | 20,728 | -0.41(-0.42%) |
Feb 26, 2016 | 99.11 | 99.19 | 98.23 | 98.45 | 30,538 | -0.13(-0.14%) |
Feb 25, 2016 | 97.74 | 98.58 | 96.85 | 98.58 | 16,600 | +1.21(+1.24%) |
Feb 24, 2016 | 95.54 | 97.39 | 94.80 | 97.37 | 41,464 | +0.84(+0.87%) |
Feb 23, 2016 | 97.76 | 97.76 | 96.47 | 96.53 | 31,721 | -1.64(-1.67%) |
Feb 22, 2016 | 97.54 | 98.31 | 97.54 | 98.17 | 34,030 | +1.54(+1.59%) |
Feb 19, 2016 | 95.84 | 96.77 | 95.84 | 96.63 | 281,103 | +0.47(+0.49%) |
Feb 18, 2016 | 97.15 | 97.21 | 96.04 | 96.16 | 29,384 | -0.50(-0.51%) |
Feb 17, 2016 | 95.06 | 96.86 | 95.00 | 96.66 | 31,659 | +2.44(+2.59%) |
Feb 16, 2016 | 93.40 | 94.26 | 93.05 | 94.22 | 25,155 | +2.00(+2.17%) |
Feb 12, 2016 | 91.90 | 92.22 | 92.22 | 92.22 | 32,092 | +1.30(+1.43%) |
Feb 11, 2016 | 89.99 | 91.53 | 89.68 | 90.92 | 80,791 | -0.03(-0.03%) |
Feb 10, 2016 | 91.52 | 92.47 | 90.91 | 90.95 | 78,820 | +0.59(+0.66%) |
Feb 09, 2016 | 89.67 | 91.84 | 89.59 | 90.35 | 191,606 | -0.49(-0.54%) |
Feb 08, 2016 | 91.02 | 91.09 | 89.28 | 90.84 | 72,475 | -1.71(-1.85%) |
Feb 05, 2016 | 95.95 | 95.95 | 92.48 | 92.55 | 120,476 | -4.19(-4.33%) |
Feb 04, 2016 | 96.03 | 97.11 | 95.65 | 96.74 | 121,489 | +0.48(+0.50%) |
Feb 03, 2016 | 97.44 | 97.44 | 94.95 | 96.25 | 248,401 | -0.51(-0.52%) |
Feb 02, 2016 | 98.56 | 98.56 | 96.46 | 96.76 | 24,052 | -2.22(-2.24%) |
Feb 01, 2016 | 98.31 | 99.35 | 98.11 | 98.98 | 59,222 | +0.26(+0.26%) |
Jan 29, 2016 | 96.36 | 98.72 | 96.28 | 98.72 | 102,475 | +2.54(+2.65%) |
Jan 28, 2016 | 96.36 | 96.44 | 95.03 | 96.18 | 233,369 | +1.50(+1.59%) |
Jan 27, 2016 | 96.33 | 96.60 | 94.44 | 94.68 | 39,654 | -2.24(-2.31%) |
Jan 26, 2016 | 96.44 | 97.06 | 95.89 | 96.91 | 20,511 | +0.99(+1.03%) |
Jan 25, 2016 | 97.13 | 97.44 | 95.93 | 95.93 | 25,685 | -1.31(-1.35%) |
Jan 22, 2016 | 96.50 | 97.24 | 96.47 | 97.24 | 79,511 | +2.28(+2.40%) |
Jan 21, 2016 | 94.86 | 96.23 | 93.72 | 94.96 | 50,724 | +0.30(+0.31%) |
Jan 20, 2016 | 93.66 | 95.35 | 91.56 | 94.67 | 107,401 | -0.39(-0.41%) |
Jan 19, 2016 | 96.29 | 96.30 | 94.23 | 95.06 | 59,517 | -0.07(-0.07%) |
Jan 15, 2016 | 95.26 | 95.13 | 95.13 | 95.13 | 147,185 | -3.07(-3.13%) |
Jan 14, 2016 | 96.75 | 98.90 | 95.34 | 98.20 | 46,638 | +1.80(+1.87%) |
Jan 13, 2016 | 100.06 | 100.07 | 96.36 | 96.40 | 28,921 | -3.10(-3.12%) |
Jan 12, 2016 | 99.47 | 99.86 | 98.28 | 99.50 | 27,439 | +0.92(+0.93%) |
Jan 11, 2016 | 98.42 | 98.76 | 97.05 | 98.58 | 380,836 | +0.66(+0.67%) |
Jan 08, 2016 | 99.68 | 100.00 | 97.85 | 97.92 | 115,932 | -0.99(-1.00%) |
Jan 07, 2016 | 100.17 | 101.08 | 98.75 | 98.90 | 164,010 | -3.01(-2.96%) |
Jan 06, 2016 | 101.75 | 102.66 | 101.40 | 101.92 | 77,809 | -1.38(-1.33%) |
Jan 05, 2016 | 104.19 | 104.19 | 102.93 | 103.30 | 144,784 | -0.30(-0.29%) |
Jan 04, 2016 | 103.78 | 103.78 | 102.39 | 103.59 | 50,199 | -2.30(-2.17%) |
Dec 31, 2015 | 107.06 | 105.89 | 105.89 | 105.89 | 40,873 | -1.41(-1.31%) |
Dec 30, 2015 | 108.04 | 108.04 | 107.26 | 107.29 | 61,344 | -0.79(-0.73%) |
Dec 29, 2015 | 107.23 | 108.40 | 107.23 | 108.09 | 35,228 | +1.42(+1.34%) |
Dec 28, 2015 | 106.56 | 106.66 | 105.66 | 106.66 | 17,266 | +0.12(+0.12%) |
Dec 24, 2015 | 106.58 | 106.54 | 106.54 | 106.54 | 11,289 | +0.05(+0.05%) |
Dec 23, 2015 | 106.24 | 106.59 | 106.17 | 106.49 | 93,182 | +0.74(+0.70%) |
Dec 22, 2015 | 105.35 | 105.91 | 105.01 | 105.75 | 157,659 | +0.73(+0.69%) |
Dec 21, 2015 | 105.24 | 105.24 | 104.25 | 105.02 | 67,690 | +0.74(+0.71%) |
Dec 18, 2015 | 105.93 | 105.98 | 104.28 | 104.28 | 22,651 | -1.90(-1.79%) |
Dec 17, 2015 | 108.18 | 108.18 | 106.17 | 106.17 | 38,266 | -1.58(-1.47%) |
Dec 16, 2015 | 106.87 | 107.89 | 106.19 | 107.76 | 30,708 | +1.50(+1.41%) |
Dec 15, 2015 | 106.38 | 106.96 | 106.15 | 106.26 | 36,787 | +0.72(+0.68%) |
Dec 14, 2015 | 104.89 | 105.56 | 103.72 | 105.55 | 50,251 | +0.76(+0.73%) |
Dec 11, 2015 | 105.88 | 106.08 | 104.70 | 104.78 | 96,745 | -2.33(-2.17%) |
Dec 10, 2015 | 107.29 | 107.79 | 106.64 | 107.11 | 68,437 | +0.24(+0.22%) |
Dec 09, 2015 | 108.25 | 108.69 | 106.35 | 106.87 | 45,692 | -1.58(-1.45%) |
Dec 08, 2015 | 107.42 | 108.72 | 107.31 | 108.45 | 34,208 | -0.10(-0.10%) |
Dec 07, 2015 | 109.42 | 109.42 | 108.08 | 108.55 | 24,104 | -0.72(-0.66%) |
Dec 04, 2015 | 107.16 | 109.41 | 107.16 | 109.27 | 38,584 | +2.24(+2.09%) |
Dec 03, 2015 | 109.10 | 109.10 | 106.57 | 107.03 | 55,622 | -1.56(-1.44%) |
Dec 02, 2015 | 109.15 | 109.72 | 108.41 | 108.59 | 132,792 | -0.58(-0.53%) |
Dec 01, 2015 | 108.25 | 109.17 | 108.25 | 109.17 | 32,240 | +1.30(+1.20%) |
Nov 30, 2015 | 108.11 | 108.20 | 107.58 | 107.87 | 75,864 | +0.00(+0.00%) |
Nov 27, 2015 | 107.78 | 108.09 | 107.65 | 107.87 | 6,023 | +0.14(+0.13%) |
Nov 25, 2015 | 107.84 | 107.73 | 107.73 | 107.73 | 14,040 | -0.09(-0.08%) |
Nov 24, 2015 | 107.19 | 108.04 | 106.66 | 107.82 | 21,898 | -0.05(-0.05%) |
Nov 23, 2015 | 108.37 | 108.44 | 107.57 | 107.87 | 19,406 | -0.33(-0.30%) |
Nov 20, 2015 | 107.72 | 108.29 | 107.72 | 108.20 | 12,491 | +0.66(+0.62%) |
Nov 19, 2015 | 107.10 | 107.91 | 107.10 | 107.53 | 52,154 | +0.41(+0.38%) |
Nov 18, 2015 | 105.94 | 107.13 | 105.71 | 107.13 | 18,965 | +1.68(+1.59%) |
Nov 17, 2015 | 105.62 | 106.23 | 105.17 | 105.45 | 70,582 | +0.10(+0.09%) |
Nov 16, 2015 | 103.77 | 105.38 | 103.77 | 105.35 | 119,665 | +1.33(+1.27%) |
Nov 13, 2015 | 105.62 | 105.62 | 104.03 | 104.03 | 36,460 | -2.06(-1.94%) |
Nov 12, 2015 | 106.96 | 107.22 | 106.09 | 106.09 | 87,476 | -1.24(-1.15%) |
Nov 11, 2015 | 107.36 | 107.97 | 106.99 | 107.33 | 14,774 | +0.25(+0.23%) |
Nov 10, 2015 | 107.17 | 107.22 | 106.49 | 107.08 | 242,325 | -0.49(-0.45%) |
Nov 09, 2015 | 108.50 | 108.50 | 107.00 | 107.57 | 177,300 | -1.17(-1.08%) |
Nov 06, 2015 | 108.22 | 108.81 | 107.82 | 108.74 | 111,177 | +0.48(+0.44%) |
Nov 05, 2015 | 108.58 | 109.09 | 108.02 | 108.27 | 105,089 | -0.11(-0.10%) |
Nov 04, 2015 | 108.36 | 108.60 | 108.11 | 108.37 | 73,477 | +0.33(+0.31%) |
Nov 03, 2015 | 107.37 | 108.37 | 107.04 | 108.04 | 78,027 | +0.58(+0.54%) |
Nov 02, 2015 | 106.68 | 107.52 | 106.44 | 107.45 | 36,081 | +0.94(+0.89%) |
Oct 30, 2015 | 106.99 | 107.19 | 106.51 | 106.51 | 55,728 | -0.28(-0.26%) |
Oct 29, 2015 | 106.59 | 107.03 | 106.54 | 106.78 | 19,647 | -0.56(-0.53%) |
Oct 28, 2015 | 106.25 | 107.35 | 105.94 | 107.35 | 24,316 | +1.66(+1.57%) |
Oct 27, 2015 | 106.06 | 106.28 | 105.65 | 105.69 | 22,784 | -0.72(-0.67%) |
Oct 26, 2015 | 106.22 | 106.52 | 105.84 | 106.40 | 98,399 | -0.07(-0.06%) |
Oct 23, 2015 | 106.39 | 106.81 | 105.88 | 106.47 | 38,746 | +2.99(+2.89%) |
Oct 22, 2015 | 101.98 | 103.72 | 101.98 | 103.48 | 36,929 | +2.23(+2.21%) |
Oct 21, 2015 | 102.56 | 102.56 | 101.25 | 101.25 | 22,115 | -0.98(-0.96%) |
Oct 20, 2015 | 102.52 | 102.59 | 101.90 | 102.23 | 10,828 | -0.61(-0.59%) |
Oct 19, 2015 | 102.21 | 102.93 | 102.06 | 102.84 | 9,439 | +0.32(+0.32%) |
Oct 16, 2015 | 102.29 | 102.52 | 101.95 | 102.52 | 17,774 | +0.45(+0.44%) |
Oct 15, 2015 | 101.32 | 102.09 | 101.14 | 102.07 | 14,825 | +1.22(+1.21%) |
Oct 14, 2015 | 100.81 | 101.48 | 100.53 | 100.85 | 8,677 | -0.12(-0.12%) |
Oct 13, 2015 | 100.93 | 101.68 | 100.89 | 100.97 | 9,259 | -0.39(-0.39%) |
Oct 12, 2015 | 100.99 | 101.44 | 100.99 | 101.36 | 20,827 | +0.16(+0.16%) |
Oct 09, 2015 | 100.94 | 101.25 | 100.66 | 101.20 | 23,032 | +0.43(+0.43%) |
Oct 08, 2015 | 100.03 | 100.94 | 99.45 | 100.77 | 46,469 | +0.57(+0.57%) |
Oct 07, 2015 | 100.21 | 100.30 | 98.87 | 100.20 | 17,413 | +0.63(+0.63%) |
Oct 06, 2015 | 99.48 | 99.81 | 99.00 | 99.57 | 37,273 | +0.08(+0.08%) |
Oct 05, 2015 | 98.18 | 99.77 | 98.18 | 99.49 | 79,476 | +1.99(+2.04%) |
Oct 02, 2015 | 94.89 | 97.51 | 94.43 | 97.51 | 25,862 | +1.74(+1.82%) |
Oct 01, 2015 | 95.72 | 95.87 | 94.59 | 95.77 | 21,396 | +0.04(+0.04%) |
Sep 30, 2015 | 94.90 | 95.80 | 94.54 | 95.72 | 48,632 | +2.03(+2.17%) |
Sep 29, 2015 | 94.25 | 94.66 | 93.10 | 93.69 | 8,888 | -0.26(-0.28%) |
Sep 28, 2015 | 95.89 | 95.97 | 93.87 | 93.95 | 25,880 | -2.38(-2.47%) |
Sep 25, 2015 | 97.65 | 97.69 | 96.06 | 96.33 | 17,904 | -0.51(-0.52%) |
Sep 24, 2015 | 95.79 | 96.89 | 95.03 | 96.83 | 25,288 | -0.10(-0.11%) |
Sep 23, 2015 | 96.85 | 97.11 | 96.36 | 96.94 | 15,963 | +0.13(+0.14%) |
Sep 22, 2015 | 97.05 | 97.05 | 96.16 | 96.80 | 13,684 | -1.51(-1.53%) |
Sep 21, 2015 | 97.90 | 98.74 | 97.90 | 98.31 | 9,695 | +0.78(+0.80%) |
Sep 18, 2015 | 97.60 | 98.56 | 97.00 | 97.53 | 8,732 | -1.30(-1.31%) |
Sep 17, 2015 | 98.92 | 100.04 | 98.68 | 98.82 | 14,430 | -0.30(-0.31%) |
Sep 16, 2015 | 98.66 | 99.13 | 98.28 | 99.13 | 10,281 | +0.47(+0.47%) |
Sep 15, 2015 | 97.50 | 98.71 | 97.24 | 98.66 | 7,033 | +1.53(+1.58%) |
Sep 14, 2015 | 97.84 | 97.84 | 96.95 | 97.13 | 10,481 | -0.48(-0.49%) |
Sep 11, 2015 | 96.78 | 97.60 | 96.62 | 97.60 | 6,036 | +0.47(+0.48%) |
Sep 10, 2015 | 96.21 | 97.51 | 96.21 | 97.14 | 8,940 | +0.87(+0.90%) |
Sep 09, 2015 | 98.30 | 98.30 | 96.13 | 96.27 | 17,379 | -1.08(-1.11%) |
Sep 08, 2015 | 96.56 | 97.40 | 96.38 | 97.35 | 43,799 | +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 | 97.25 | 95.83 | 96.29 | 38,681 | +0.30(+0.32%) |
Sep 02, 2015 | 94.82 | 95.98 | 94.34 | 95.98 | 29,191 | +2.10(+2.23%) |
Sep 01, 2015 | 96.06 | 96.06 | 93.42 | 93.89 | 38,605 | -3.13(-3.23%) |
Aug 31, 2015 | 97.30 | 97.94 | 96.66 | 97.02 | 38,109 | -0.68(-0.69%) |
Aug 28, 2015 | 97.19 | 97.99 | 97.08 | 97.70 | 22,798 | +0.10(+0.10%) |
Aug 27, 2015 | 96.23 | 97.60 | 95.65 | 97.60 | 31,958 | +2.32(+2.44%) |
Aug 26, 2015 | 93.71 | 95.42 | 91.78 | 95.28 | 65,191 | +4.58(+5.05%) |
Aug 25, 2015 | 92.52 | 95.12 | 90.70 | 90.70 | 58,074 | -0.91(-0.99%) |
Aug 24, 2015 | 85.84 | 95.06 | 74.35 | 91.60 | 110,377 | -3.79(-3.97%) |
Aug 21, 2015 | 98.61 | 98.61 | 95.33 | 95.39 | 71,615 | -3.77(-3.80%) |
Aug 20, 2015 | 100.75 | 101.07 | 99.16 | 99.16 | 19,900 | -2.55(-2.50%) |
Aug 19, 2015 | 102.20 | 102.44 | 101.22 | 101.71 | 19,246 | -0.76(-0.74%) |
Aug 18, 2015 | 103.09 | 103.09 | 102.35 | 102.47 | 12,207 | -0.61(-0.59%) |
Aug 17, 2015 | 101.91 | 103.08 | 101.75 | 103.08 | 23,765 | +0.64(+0.62%) |
Aug 14, 2015 | 101.74 | 102.48 | 101.64 | 102.44 | 9,700 | +0.40(+0.39%) |
Aug 13, 2015 | 102.22 | 102.63 | 101.84 | 102.04 | 34,370 | -0.04(-0.04%) |
Aug 12, 2015 | 101.40 | 102.26 | 100.13 | 102.08 | 16,738 | +0.27(+0.26%) |
Aug 11, 2015 | 102.81 | 102.86 | 101.53 | 101.81 | 11,526 | -1.26(-1.22%) |
Aug 10, 2015 | 102.37 | 103.15 | 102.37 | 103.08 | 6,949 | +1.41(+1.39%) |
Aug 07, 2015 | 101.82 | 101.86 | 101.14 | 101.66 | 30,901 | -0.20(-0.20%) |
Aug 06, 2015 | 103.27 | 103.56 | 101.72 | 101.86 | 75,594 | -1.17(-1.14%) |
Aug 05, 2015 | 102.90 | 103.70 | 102.90 | 103.03 | 62,844 | +1.06(+1.04%) |
Aug 04, 2015 | 102.20 | 102.26 | 101.67 | 101.98 | 83,309 | -0.17(-0.17%) |
Aug 03, 2015 | 102.71 | 102.76 | 101.56 | 102.15 | 14,056 | -0.45(-0.44%) |
Jul 31, 2015 | 103.35 | 103.35 | 102.58 | 102.60 | 61,991 | -0.32(-0.31%) |
Jul 30, 2015 | 102.30 | 103.06 | 101.92 | 102.92 | 35,292 | +0.36(+0.35%) |
Jul 29, 2015 | 101.97 | 102.65 | 101.36 | 102.56 | 31,068 | +0.70(+0.68%) |
Jul 28, 2015 | 101.52 | 102.06 | 100.61 | 101.86 | 35,411 | +0.95(+0.94%) |
Jul 27, 2015 | 101.50 | 101.69 | 100.76 | 100.91 | 51,404 | -1.03(-1.01%) |
Jul 24, 2015 | 103.62 | 103.62 | 101.81 | 101.94 | 404,258 | -0.19(-0.19%) |
Jul 23, 2015 | 102.59 | 102.99 | 101.91 | 102.13 | 134,562 | -0.20(-0.20%) |
Jul 22, 2015 | 102.60 | 102.81 | 102.11 | 102.33 | 68,024 | -1.30(-1.25%) |
Jul 21, 2015 | 103.62 | 103.99 | 103.47 | 103.62 | 12,311 | -0.29(-0.28%) |
Jul 20, 2015 | 103.83 | 104.25 | 103.56 | 103.91 | 13,681 | +0.31(+0.30%) |
Jul 17, 2015 | 103.09 | 103.61 | 102.95 | 103.60 | 16,870 | +1.51(+1.47%) |
Jul 16, 2015 | 101.35 | 102.09 | 101.35 | 102.09 | 43,772 | +1.49(+1.48%) |
Jul 15, 2015 | 100.88 | 100.99 | 100.48 | 100.61 | 12,874 | -0.25(-0.25%) |
Jul 14, 2015 | 100.50 | 101.09 | 100.46 | 100.85 | 11,497 | +0.53(+0.53%) |
Jul 13, 2015 | 99.32 | 100.33 | 99.32 | 100.32 | 34,909 | +1.47(+1.48%) |
Jul 10, 2015 | 98.82 | 98.93 | 98.19 | 98.85 | 9,206 | +1.45(+1.49%) |
Jul 09, 2015 | 98.79 | 98.79 | 97.40 | 97.40 | 5,177 | +0.00(+0.00%) |
Jul 08, 2015 | 98.23 | 98.23 | 97.31 | 97.40 | 76,995 | -1.51(-1.52%) |
Jul 07, 2015 | 98.86 | 99.03 | 97.06 | 98.91 | 17,947 | +0.10(+0.11%) |
Jul 06, 2015 | 98.41 | 99.24 | 98.39 | 98.80 | 7,092 | -0.56(-0.57%) |
Jul 02, 2015 | 99.41 | 99.37 | 99.37 | 99.37 | 7,453 | +0.23(+0.23%) |
Jul 01, 2015 | 99.67 | 99.76 | 98.79 | 99.14 | 25,662 | +0.45(+0.45%) |
Jun 30, 2015 | 99.03 | 99.20 | 98.43 | 98.69 | 27,836 | +0.30(+0.31%) |
Jun 29, 2015 | 99.76 | 100.11 | 98.39 | 98.39 | 12,764 | -2.32(-2.31%) |
Jun 26, 2015 | 101.48 | 101.48 | 100.42 | 100.71 | 4,079 | -1.13(-1.11%) |
Jun 25, 2015 | 102.34 | 102.34 | 101.61 | 101.84 | 12,667 | -0.16(-0.16%) |
Jun 24, 2015 | 102.40 | 102.73 | 102.00 | 102.00 | 5,135 | -0.67(-0.65%) |
Jun 23, 2015 | 102.75 | 102.75 | 102.22 | 102.67 | 11,460 | +0.24(+0.23%) |
Jun 22, 2015 | 102.33 | 102.75 | 102.28 | 102.43 | 13,955 | +0.55(+0.54%) |
Jun 19, 2015 | 102.93 | 102.93 | 101.81 | 101.88 | 11,616 | -0.66(-0.64%) |
Jun 18, 2015 | 101.63 | 102.69 | 101.63 | 102.54 | 10,500 | +0.83(+0.82%) |
Jun 17, 2015 | 101.65 | 101.81 | 101.08 | 101.71 | 6,669 | +0.36(+0.35%) |
Jun 16, 2015 | 100.72 | 101.54 | 100.66 | 101.35 | 5,025 | +0.55(+0.55%) |
Jun 15, 2015 | 100.75 | 100.85 | 100.10 | 100.80 | 9,554 | -0.62(-0.61%) |
Jun 12, 2015 | 101.72 | 101.78 | 101.31 | 101.42 | 11,769 | -0.70(-0.69%) |
Jun 11, 2015 | 102.47 | 102.61 | 102.07 | 102.12 | 5,634 | -0.05(-0.05%) |
Jun 10, 2015 | 100.94 | 102.31 | 100.89 | 102.17 | 12,260 | +1.68(+1.67%) |
Jun 09, 2015 | 100.64 | 100.71 | 99.72 | 100.48 | 20,766 | -0.42(-0.41%) |
Jun 08, 2015 | 101.94 | 101.94 | 100.45 | 100.90 | 8,543 | -1.04(-1.02%) |
Jun 05, 2015 | 101.96 | 102.08 | 101.37 | 101.94 | 10,894 | -0.02(-0.02%) |
Jun 04, 2015 | 102.41 | 102.69 | 101.81 | 101.96 | 19,520 | -1.03(-1.00%) |
Jun 03, 2015 | 103.14 | 103.40 | 102.82 | 102.98 | 128,581 | +0.38(+0.37%) |
Jun 02, 2015 | 102.25 | 103.04 | 102.07 | 102.60 | 14,208 | -0.47(-0.45%) |
Jun 01, 2015 | 102.93 | 103.10 | 102.10 | 103.07 | 13,789 | +0.54(+0.53%) |
May 29, 2015 | 103.02 | 103.02 | 102.36 | 102.53 | 28,068 | -0.60(-0.58%) |
May 28, 2015 | 103.06 | 103.17 | 102.85 | 103.12 | 4,034 | -0.15(-0.15%) |
May 27, 2015 | 101.82 | 103.37 | 101.77 | 103.28 | 17,312 | +1.72(+1.69%) |
May 26, 2015 | 102.62 | 102.83 | 101.16 | 101.56 | 9,759 | -1.32(-1.28%) |
May 22, 2015 | 102.87 | 102.88 | 102.88 | 102.88 | 10,940 | -0.07(-0.07%) |
May 21, 2015 | 102.59 | 103.06 | 102.55 | 102.95 | 9,180 | +0.31(+0.31%) |
May 20, 2015 | 102.73 | 103.04 | 102.46 | 102.63 | 7,528 | -0.02(-0.02%) |
May 19, 2015 | 102.94 | 103.04 | 102.54 | 102.65 | 22,735 | -0.19(-0.18%) |
May 18, 2015 | 102.13 | 102.98 | 102.13 | 102.84 | 11,921 | +0.47(+0.46%) |
May 15, 2015 | 102.95 | 102.95 | 102.14 | 102.38 | 12,391 | -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 | 101.48 | 101.04 | 101.22 | 5,095 | +0.39(+0.39%) |
May 12, 2015 | 100.75 | 101.05 | 100.40 | 100.83 | 91,323 | -0.48(-0.47%) |
May 11, 2015 | 101.52 | 101.64 | 101.26 | 101.31 | 13,176 | -0.33(-0.33%) |
May 08, 2015 | 101.11 | 101.69 | 101.11 | 101.64 | 25,078 | +1.35(+1.35%) |
May 07, 2015 | 99.55 | 100.47 | 99.55 | 100.29 | 8,651 | +0.88(+0.88%) |
May 06, 2015 | 100.49 | 100.58 | 98.98 | 99.42 | 11,957 | -0.78(-0.78%) |
May 05, 2015 | 101.32 | 101.32 | 100.01 | 100.20 | 27,769 | -1.28(-1.27%) |
May 04, 2015 | 101.68 | 102.01 | 101.47 | 101.48 | 15,345 | +0.07(+0.07%) |
May 01, 2015 | 100.70 | 101.42 | 100.67 | 101.42 | 122,385 | +1.02(+1.01%) |
Apr 30, 2015 | 101.43 | 101.43 | 100.00 | 100.40 | 48,117 | -1.51(-1.48%) |
Apr 29, 2015 | 101.81 | 102.22 | 101.26 | 101.91 | 59,480 | -0.30(-0.30%) |
Apr 28, 2015 | 102.24 | 102.66 | 101.52 | 102.21 | 17,931 | +0.14(+0.14%) |
Apr 27, 2015 | 102.44 | 102.74 | 102.05 | 102.07 | 17,736 | -0.08(-0.07%) |
Apr 24, 2015 | 102.19 | 102.34 | 101.85 | 102.15 | 14,788 | +1.11(+1.09%) |
Apr 23, 2015 | 100.44 | 101.27 | 100.44 | 101.04 | 6,864 | +0.27(+0.27%) |
Apr 22, 2015 | 100.20 | 100.92 | 99.76 | 100.77 | 17,163 | +0.85(+0.85%) |
Apr 21, 2015 | 100.26 | 100.43 | 99.84 | 99.92 | 22,864 | +0.14(+0.14%) |
Apr 20, 2015 | 98.64 | 99.91 | 98.64 | 99.78 | 8,925 | +1.65(+1.69%) |
Apr 17, 2015 | 99.12 | 99.12 | 97.90 | 98.13 | 19,272 | -1.67(-1.68%) |
Apr 16, 2015 | 99.65 | 99.82 | 99.51 | 99.80 | 8,937 | +0.04(+0.04%) |
Apr 15, 2015 | 99.23 | 100.02 | 99.12 | 99.76 | 17,207 | +0.94(+0.95%) |
Apr 14, 2015 | 99.19 | 99.19 | 98.38 | 98.82 | 5,982 | -0.43(-0.43%) |
Apr 13, 2015 | 99.71 | 100.05 | 99.13 | 99.25 | 63,419 | -0.35(-0.35%) |
Apr 10, 2015 | 99.20 | 99.60 | 99.20 | 99.60 | 11,412 | +0.48(+0.48%) |
Apr 09, 2015 | 98.72 | 99.19 | 98.44 | 99.12 | 60,378 | +0.38(+0.39%) |
Apr 08, 2015 | 98.51 | 98.90 | 98.50 | 98.74 | 25,898 | +0.45(+0.45%) |
Apr 07, 2015 | 98.36 | 99.03 | 98.23 | 98.30 | 221,304 | -0.13(-0.14%) |
Apr 06, 2015 | 97.00 | 98.55 | 97.00 | 98.43 | 15,107 | +1.03(+1.05%) |
Apr 02, 2015 | 97.46 | 97.40 | 97.40 | 97.40 | 15,254 | +0.08(+0.08%) |
Apr 01, 2015 | 97.96 | 97.96 | 97.06 | 97.33 | 25,437 | -0.70(-0.72%) |
Mar 31, 2015 | 98.28 | 98.77 | 97.96 | 98.03 | 59,164 | -0.73(-0.74%) |
Mar 30, 2015 | 98.32 | 98.84 | 98.31 | 98.76 | 14,759 | +0.87(+0.89%) |
Mar 27, 2015 | 97.26 | 97.89 | 97.09 | 97.89 | 72,117 | +0.48(+0.50%) |
Mar 26, 2015 | 96.88 | 97.76 | 96.46 | 97.40 | 19,406 | -0.13(-0.14%) |
Mar 25, 2015 | 100.08 | 100.20 | 97.54 | 97.54 | 10,746 | -2.59(-2.58%) |
Mar 24, 2015 | 100.54 | 100.71 | 100.12 | 100.12 | 6,673 | -0.30(-0.30%) |
Mar 23, 2015 | 100.61 | 100.85 | 100.43 | 100.43 | 39,902 | -0.18(-0.18%) |
Mar 20, 2015 | 100.38 | 100.85 | 100.23 | 100.61 | 14,957 | +0.87(+0.87%) |
Mar 19, 2015 | 99.67 | 100.06 | 99.57 | 99.73 | 23,107 | -0.05(-0.05%) |
Mar 18, 2015 | 98.48 | 100.00 | 98.15 | 99.78 | 19,231 | +1.26(+1.28%) |
Mar 17, 2015 | 98.31 | 98.80 | 98.20 | 98.52 | 14,356 | -0.23(-0.23%) |
Mar 16, 2015 | 97.87 | 98.75 | 97.80 | 98.75 | 16,860 | +1.14(+1.17%) |
Mar 13, 2015 | 97.94 | 97.99 | 97.06 | 97.61 | 10,638 | -0.48(-0.49%) |
Mar 12, 2015 | 97.20 | 98.09 | 97.14 | 98.09 | 10,811 | +0.59(+0.60%) |
Mar 11, 2015 | 98.12 | 98.38 | 97.44 | 97.50 | 17,404 | -0.75(-0.76%) |
Mar 10, 2015 | 99.35 | 99.35 | 98.08 | 98.25 | 19,815 | -1.77(-1.77%) |
Mar 09, 2015 | 99.76 | 100.26 | 99.67 | 100.03 | 12,078 | +0.45(+0.45%) |
Mar 06, 2015 | 100.68 | 100.92 | 99.47 | 99.58 | 36,780 | -1.39(-1.37%) |
Mar 05, 2015 | 101.22 | 101.22 | 100.52 | 100.97 | 29,614 | +0.26(+0.25%) |
Mar 04, 2015 | 100.91 | 100.92 | 100.18 | 100.71 | 14,389 | -0.40(-0.39%) |
Mar 03, 2015 | 101.60 | 101.66 | 101.31 | 101.11 | 15,573 | -0.84(-0.83%) |