Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 110.74 | 111.10 | 109.62 | 110.92 | 1,051,477 | -0.06(-0.06%) |
Apr 28, 2016 | 108.65 | 113.04 | 106.69 | 110.98 | 2,830,818 | +1.58(+1.44%) |
Apr 27, 2016 | 107.82 | 109.53 | 107.79 | 109.41 | 890,827 | +1.32(+1.22%) |
Apr 26, 2016 | 107.70 | 108.36 | 107.46 | 108.09 | 488,107 | +0.80(+0.75%) |
Apr 25, 2016 | 106.44 | 107.38 | 106.21 | 107.28 | 471,778 | +0.55(+0.52%) |
Apr 22, 2016 | 106.35 | 107.32 | 106.07 | 106.73 | 401,662 | -0.18(-0.17%) |
Apr 21, 2016 | 107.91 | 107.98 | 106.83 | 106.92 | 502,564 | -1.31(-1.21%) |
Apr 20, 2016 | 107.75 | 108.55 | 107.37 | 108.22 | 494,167 | +0.85(+0.79%) |
Apr 19, 2016 | 107.90 | 108.36 | 107.04 | 107.38 | 528,950 | -0.31(-0.29%) |
Apr 18, 2016 | 106.81 | 107.92 | 106.77 | 107.69 | 342,806 | +0.53(+0.49%) |
Apr 15, 2016 | 107.14 | 107.46 | 106.49 | 107.16 | 511,783 | +0.19(+0.18%) |
Apr 14, 2016 | 106.24 | 108.12 | 106.24 | 106.97 | 679,703 | +0.94(+0.89%) |
Apr 13, 2016 | 105.41 | 106.09 | 104.69 | 106.03 | 441,863 | +1.36(+1.30%) |
Apr 12, 2016 | 105.24 | 105.24 | 104.31 | 104.67 | 485,733 | -0.19(-0.18%) |
Apr 11, 2016 | 106.39 | 106.51 | 104.83 | 104.87 | 504,254 | -1.23(-1.16%) |
Apr 08, 2016 | 106.48 | 106.62 | 105.27 | 106.09 | 769,929 | +1.14(+1.09%) |
Apr 07, 2016 | 105.57 | 105.87 | 104.39 | 104.95 | 475,712 | -1.54(-1.45%) |
Apr 06, 2016 | 105.87 | 106.54 | 105.12 | 106.49 | 552,938 | +0.81(+0.77%) |
Apr 05, 2016 | 105.94 | 106.57 | 105.12 | 105.68 | 673,660 | -0.78(-0.74%) |
Apr 04, 2016 | 107.54 | 107.73 | 106.20 | 106.46 | 405,571 | -1.08(-1.00%) |
Apr 01, 2016 | 105.01 | 107.74 | 104.76 | 107.54 | 787,707 | +2.12(+2.01%) |
Mar 31, 2016 | 105.16 | 105.77 | 104.60 | 105.42 | 577,716 | +0.36(+0.34%) |
Mar 30, 2016 | 104.76 | 105.32 | 104.12 | 105.06 | 434,741 | +0.97(+0.93%) |
Mar 29, 2016 | 102.89 | 104.18 | 102.45 | 104.09 | 333,864 | +0.83(+0.80%) |
Mar 28, 2016 | 103.00 | 103.59 | 102.31 | 103.26 | 398,302 | +0.67(+0.65%) |
Mar 24, 2016 | 102.14 | 102.60 | 102.60 | 102.60 | 1,043,908 | -0.29(-0.28%) |
Mar 23, 2016 | 103.39 | 103.92 | 102.64 | 102.88 | 1,129,859 | -0.89(-0.86%) |
Mar 22, 2016 | 102.92 | 104.20 | 102.47 | 103.78 | 444,953 | +0.27(+0.26%) |
Mar 21, 2016 | 103.25 | 103.85 | 102.88 | 103.51 | 640,565 | -0.27(-0.26%) |
Mar 18, 2016 | 103.18 | 104.26 | 102.55 | 103.78 | 1,040,016 | +1.11(+1.08%) |
Mar 17, 2016 | 101.39 | 102.88 | 101.31 | 102.67 | 586,262 | +1.09(+1.07%) |
Mar 16, 2016 | 100.38 | 101.83 | 100.22 | 101.58 | 623,718 | +0.58(+0.58%) |
Mar 15, 2016 | 100.54 | 101.69 | 100.20 | 101.00 | 705,696 | -0.19(-0.19%) |
Mar 14, 2016 | 99.67 | 101.46 | 99.18 | 101.20 | 771,439 | +1.16(+1.16%) |
Mar 11, 2016 | 99.25 | 100.13 | 98.52 | 100.03 | 1,421,117 | +1.54(+1.56%) |
Mar 10, 2016 | 98.84 | 99.32 | 97.33 | 98.49 | 627,695 | +0.02(+0.02%) |
Mar 09, 2016 | 98.33 | 98.70 | 97.81 | 98.48 | 596,224 | +0.70(+0.72%) |
Mar 08, 2016 | 96.96 | 97.90 | 96.54 | 97.77 | 730,201 | -0.07(-0.08%) |
Mar 07, 2016 | 98.53 | 99.11 | 96.97 | 97.85 | 609,388 | -1.46(-1.47%) |
Mar 04, 2016 | 98.70 | 100.21 | 97.75 | 99.31 | 883,715 | +0.49(+0.49%) |
Mar 03, 2016 | 98.42 | 98.85 | 97.70 | 98.82 | 557,060 | +0.12(+0.12%) |
Mar 02, 2016 | 97.77 | 98.73 | 97.23 | 98.70 | 645,342 | +0.47(+0.48%) |
Mar 01, 2016 | 97.40 | 98.78 | 97.02 | 98.23 | 691,876 | +1.79(+1.86%) |
Feb 29, 2016 | 97.49 | 97.95 | 96.34 | 96.44 | 717,965 | -1.37(-1.40%) |
Feb 26, 2016 | 98.14 | 98.46 | 97.40 | 97.81 | 685,062 | -0.15(-0.15%) |
Feb 25, 2016 | 95.44 | 98.00 | 95.44 | 97.95 | 1,005,584 | +1.92(+2.00%) |
Feb 24, 2016 | 94.20 | 96.12 | 93.14 | 96.03 | 857,935 | +1.20(+1.26%) |
Feb 23, 2016 | 94.95 | 95.44 | 93.86 | 94.84 | 678,803 | -0.20(-0.21%) |
Feb 22, 2016 | 93.63 | 95.32 | 93.63 | 95.04 | 987,354 | +2.18(+2.35%) |
Feb 19, 2016 | 92.35 | 93.00 | 91.76 | 92.86 | 1,677,520 | +0.09(+0.10%) |
Feb 18, 2016 | 93.99 | 94.29 | 92.33 | 92.77 | 835,299 | -0.83(-0.88%) |
Feb 17, 2016 | 92.03 | 93.75 | 91.48 | 93.60 | 1,146,944 | +2.41(+2.64%) |
Feb 16, 2016 | 91.00 | 91.89 | 89.75 | 91.19 | 1,444,061 | +1.56(+1.74%) |
Feb 12, 2016 | 87.63 | 89.62 | 89.62 | 89.62 | 1,525,399 | +3.70(+4.30%) |
Feb 11, 2016 | 86.40 | 88.85 | 84.34 | 85.93 | 1,778,989 | -0.98(-1.13%) |
Feb 10, 2016 | 86.38 | 87.82 | 85.52 | 86.91 | 1,684,883 | +1.20(+1.39%) |
Feb 09, 2016 | 85.19 | 86.64 | 84.83 | 85.72 | 1,937,717 | -0.63(-0.72%) |
Feb 08, 2016 | 91.14 | 91.31 | 85.34 | 86.34 | 1,831,861 | -5.50(-5.99%) |
Feb 05, 2016 | 94.96 | 95.41 | 91.52 | 91.84 | 1,140,786 | -3.48(-3.66%) |
Feb 04, 2016 | 94.82 | 95.77 | 94.34 | 95.32 | 635,257 | +0.46(+0.48%) |
Feb 03, 2016 | 96.08 | 96.40 | 92.75 | 94.86 | 833,947 | -0.53(-0.56%) |
Feb 02, 2016 | 97.48 | 97.94 | 94.97 | 95.40 | 929,388 | -2.91(-2.96%) |
Feb 01, 2016 | 96.59 | 98.74 | 96.31 | 98.31 | 1,073,072 | +1.03(+1.06%) |
Jan 29, 2016 | 94.49 | 97.34 | 93.99 | 97.28 | 1,346,458 | +3.71(+3.96%) |
Jan 28, 2016 | 95.22 | 95.33 | 93.47 | 93.58 | 1,013,108 | -1.11(-1.17%) |
Jan 27, 2016 | 96.28 | 96.71 | 94.22 | 94.69 | 900,930 | -1.72(-1.78%) |
Jan 26, 2016 | 95.91 | 96.90 | 95.64 | 96.41 | 751,653 | +0.65(+0.68%) |
Jan 25, 2016 | 96.21 | 96.27 | 95.37 | 95.76 | 1,113,681 | -0.64(-0.67%) |
Jan 22, 2016 | 95.51 | 96.43 | 95.36 | 96.40 | 771,525 | +2.04(+2.16%) |
Jan 21, 2016 | 93.79 | 95.00 | 92.76 | 94.36 | 938,523 | +0.86(+0.92%) |
Jan 20, 2016 | 93.97 | 94.54 | 90.48 | 93.49 | 964,085 | -2.00(-2.10%) |
Jan 19, 2016 | 95.57 | 95.90 | 94.64 | 95.50 | 1,146,685 | +0.92(+0.97%) |
Jan 15, 2016 | 92.58 | 94.58 | 94.58 | 94.58 | 1,037,197 | -0.55(-0.58%) |
Jan 14, 2016 | 92.87 | 95.77 | 92.27 | 95.13 | 1,373,768 | +2.23(+2.40%) |
Jan 13, 2016 | 94.56 | 95.38 | 92.53 | 92.91 | 1,099,903 | -1.27(-1.35%) |
Jan 12, 2016 | 94.22 | 94.85 | 92.83 | 94.17 | 1,289,972 | +0.54(+0.58%) |
Jan 11, 2016 | 94.73 | 94.82 | 92.64 | 93.63 | 1,501,072 | -0.38(-0.40%) |
Jan 08, 2016 | 97.24 | 97.40 | 93.83 | 94.01 | 1,545,699 | -2.80(-2.90%) |
Jan 07, 2016 | 98.70 | 99.71 | 96.68 | 96.81 | 1,183,172 | -3.62(-3.61%) |
Jan 06, 2016 | 99.69 | 100.85 | 99.53 | 100.44 | 625,401 | -0.81(-0.80%) |
Jan 05, 2016 | 101.30 | 101.85 | 100.37 | 101.25 | 1,172,433 | +0.61(+0.60%) |
Jan 04, 2016 | 101.07 | 101.36 | 99.62 | 100.64 | 1,303,378 | -1.77(-1.72%) |
Dec 31, 2015 | 103.44 | 102.40 | 102.40 | 102.40 | 770,203 | -1.29(-1.24%) |
Dec 30, 2015 | 104.57 | 104.68 | 103.49 | 103.69 | 996,378 | -0.77(-0.74%) |
Dec 29, 2015 | 105.05 | 105.25 | 103.92 | 104.46 | 848,046 | +0.50(+0.48%) |
Dec 28, 2015 | 103.49 | 104.09 | 103.11 | 103.97 | 502,106 | +0.30(+0.28%) |
Dec 24, 2015 | 103.94 | 103.67 | 103.67 | 103.67 | 317,564 | -0.13(-0.12%) |
Dec 23, 2015 | 103.02 | 103.84 | 102.52 | 103.80 | 600,147 | +1.15(+1.12%) |
Dec 22, 2015 | 102.51 | 103.32 | 101.60 | 102.65 | 518,860 | +0.60(+0.59%) |
Dec 21, 2015 | 101.70 | 102.52 | 101.21 | 102.06 | 795,341 | +1.25(+1.24%) |
Dec 18, 2015 | 103.89 | 103.89 | 100.75 | 100.80 | 1,772,147 | -3.28(-3.15%) |
Dec 17, 2015 | 103.95 | 104.66 | 102.75 | 104.09 | 1,037,607 | +0.23(+0.22%) |
Dec 16, 2015 | 101.53 | 104.09 | 101.11 | 103.86 | 1,044,801 | +3.41(+3.40%) |
Dec 15, 2015 | 100.60 | 101.14 | 99.87 | 100.45 | 882,555 | +0.77(+0.78%) |
Dec 14, 2015 | 99.33 | 100.50 | 98.57 | 99.67 | 773,752 | +0.57(+0.58%) |
Dec 11, 2015 | 100.71 | 101.28 | 98.69 | 99.10 | 642,031 | -2.93(-2.88%) |
Dec 10, 2015 | 101.27 | 102.87 | 100.81 | 102.04 | 412,603 | +0.98(+0.96%) |
Dec 09, 2015 | 102.32 | 102.99 | 100.88 | 101.06 | 492,620 | -1.89(-1.83%) |
Dec 08, 2015 | 101.77 | 103.22 | 101.38 | 102.95 | 479,674 | +0.49(+0.48%) |
Dec 07, 2015 | 102.56 | 103.10 | 101.61 | 102.46 | 247,839 | -0.31(-0.30%) |
Dec 04, 2015 | 100.94 | 103.19 | 100.94 | 102.77 | 480,158 | +2.23(+2.21%) |
Dec 03, 2015 | 103.05 | 103.29 | 100.14 | 100.55 | 724,652 | -2.40(-2.33%) |
Dec 02, 2015 | 103.49 | 103.76 | 102.86 | 102.95 | 671,754 | -0.52(-0.50%) |
Dec 01, 2015 | 103.33 | 103.66 | 102.69 | 103.46 | 529,133 | +0.94(+0.91%) |
Nov 30, 2015 | 103.55 | 103.56 | 102.46 | 102.52 | 869,960 | -0.75(-0.73%) |
Nov 27, 2015 | 102.31 | 103.35 | 101.85 | 103.28 | 270,729 | +1.23(+1.21%) |
Nov 25, 2015 | 101.45 | 102.05 | 102.05 | 102.05 | 566,722 | +0.86(+0.84%) |
Nov 24, 2015 | 101.25 | 101.76 | 100.22 | 101.19 | 643,784 | -0.91(-0.89%) |
Nov 23, 2015 | 101.14 | 102.40 | 100.91 | 102.10 | 780,315 | +0.75(+0.74%) |
Nov 20, 2015 | 101.18 | 101.57 | 100.69 | 101.35 | 568,588 | +0.31(+0.31%) |
Nov 19, 2015 | 101.18 | 101.29 | 100.04 | 101.03 | 507,734 | -0.36(-0.35%) |
Nov 18, 2015 | 99.10 | 101.48 | 98.55 | 101.39 | 884,638 | +2.78(+2.82%) |
Nov 17, 2015 | 97.97 | 99.57 | 97.85 | 98.61 | 591,345 | +0.53(+0.54%) |
Nov 16, 2015 | 96.02 | 98.12 | 95.98 | 98.08 | 461,467 | +2.09(+2.18%) |
Nov 13, 2015 | 96.72 | 97.37 | 95.82 | 95.99 | 351,506 | -1.17(-1.21%) |
Nov 12, 2015 | 97.46 | 98.70 | 96.89 | 97.17 | 550,584 | -0.71(-0.72%) |
Nov 11, 2015 | 96.95 | 98.39 | 96.55 | 97.87 | 575,401 | +1.17(+1.21%) |
Nov 10, 2015 | 96.16 | 96.72 | 95.53 | 96.70 | 455,871 | +0.49(+0.51%) |
Nov 09, 2015 | 96.88 | 97.49 | 95.38 | 96.21 | 435,811 | -1.05(-1.08%) |
Nov 06, 2015 | 96.94 | 97.90 | 96.52 | 97.27 | 618,238 | -0.03(-0.03%) |
Nov 05, 2015 | 97.51 | 97.92 | 96.84 | 97.29 | 423,808 | -0.24(-0.24%) |
Nov 04, 2015 | 98.12 | 98.49 | 97.39 | 97.53 | 598,473 | -0.34(-0.35%) |
Nov 03, 2015 | 98.74 | 98.74 | 97.55 | 97.87 | 667,693 | -0.87(-0.88%) |
Nov 02, 2015 | 97.73 | 99.18 | 97.73 | 98.74 | 705,110 | +1.01(+1.03%) |
Oct 30, 2015 | 97.82 | 98.59 | 97.63 | 97.73 | 800,789 | -0.08(-0.08%) |
Oct 29, 2015 | 97.78 | 97.95 | 97.13 | 97.82 | 512,032 | -0.17(-0.18%) |
Oct 28, 2015 | 98.08 | 98.20 | 96.81 | 97.99 | 773,338 | -0.06(-0.07%) |
Oct 27, 2015 | 97.72 | 98.12 | 97.37 | 98.05 | 820,730 | +0.24(+0.24%) |
Oct 26, 2015 | 97.38 | 97.86 | 96.84 | 97.82 | 1,069,645 | +0.58(+0.59%) |
Oct 23, 2015 | 96.56 | 98.12 | 95.33 | 97.24 | 1,192,294 | +2.51(+2.65%) |
Oct 22, 2015 | 95.74 | 97.06 | 93.75 | 94.73 | 1,724,941 | -2.39(-2.46%) |
Oct 21, 2015 | 99.05 | 99.61 | 96.94 | 97.12 | 1,027,923 | -1.62(-1.64%) |
Oct 20, 2015 | 98.05 | 98.99 | 97.59 | 98.74 | 671,171 | +0.74(+0.76%) |
Oct 19, 2015 | 97.44 | 98.04 | 97.00 | 98.00 | 546,276 | +0.46(+0.47%) |
Oct 16, 2015 | 97.26 | 97.85 | 96.88 | 97.54 | 927,498 | +0.49(+0.50%) |
Oct 15, 2015 | 96.08 | 97.08 | 95.50 | 97.06 | 549,136 | +1.51(+1.58%) |
Oct 14, 2015 | 95.49 | 96.63 | 95.23 | 95.54 | 725,858 | +0.09(+0.10%) |
Oct 13, 2015 | 96.47 | 97.07 | 95.39 | 95.45 | 639,844 | -1.56(-1.61%) |
Oct 12, 2015 | 96.65 | 97.12 | 96.49 | 97.01 | 581,610 | +0.28(+0.28%) |
Oct 09, 2015 | 96.02 | 96.95 | 95.62 | 96.73 | 543,714 | +0.72(+0.74%) |
Oct 08, 2015 | 94.05 | 96.23 | 93.74 | 96.02 | 609,329 | +1.81(+1.92%) |
Oct 07, 2015 | 92.85 | 94.22 | 92.85 | 94.21 | 531,053 | +1.64(+1.77%) |
Oct 06, 2015 | 92.38 | 92.80 | 91.75 | 92.57 | 826,198 | -0.01(-0.01%) |
Oct 05, 2015 | 91.71 | 92.72 | 90.61 | 92.58 | 770,278 | +1.49(+1.64%) |
Oct 02, 2015 | 88.80 | 91.08 | 88.24 | 91.08 | 856,042 | +0.86(+0.96%) |
Oct 01, 2015 | 89.18 | 90.28 | 88.84 | 90.22 | 619,307 | +1.10(+1.23%) |
Sep 30, 2015 | 89.01 | 89.57 | 88.04 | 89.12 | 960,514 | +1.27(+1.44%) |
Sep 29, 2015 | 87.43 | 88.41 | 86.75 | 87.86 | 719,029 | +0.43(+0.49%) |
Sep 28, 2015 | 89.20 | 89.30 | 87.23 | 87.43 | 766,773 | -1.94(-2.18%) |
Sep 25, 2015 | 90.07 | 90.37 | 88.75 | 89.37 | 691,160 | +0.06(+0.06%) |
Sep 24, 2015 | 89.13 | 89.65 | 88.52 | 89.31 | 606,024 | -0.70(-0.77%) |
Sep 23, 2015 | 89.52 | 90.27 | 89.34 | 90.01 | 519,608 | +0.39(+0.43%) |
Sep 22, 2015 | 89.00 | 90.38 | 88.72 | 89.63 | 627,791 | -0.36(-0.40%) |
Sep 21, 2015 | 89.63 | 90.95 | 89.47 | 89.98 | 454,472 | +0.99(+1.11%) |
Sep 18, 2015 | 90.72 | 90.86 | 88.81 | 88.99 | 1,314,990 | -1.21(-1.34%) |
Sep 17, 2015 | 91.15 | 91.43 | 90.00 | 90.20 | 901,157 | -0.79(-0.87%) |
Sep 16, 2015 | 91.30 | 91.42 | 90.74 | 90.99 | 864,947 | -0.19(-0.21%) |
Sep 15, 2015 | 90.02 | 91.35 | 89.61 | 91.19 | 536,580 | +1.47(+1.64%) |
Sep 14, 2015 | 90.24 | 90.48 | 89.50 | 89.72 | 523,982 | -0.16(-0.17%) |
Sep 11, 2015 | 89.41 | 90.18 | 89.03 | 89.87 | 672,297 | +0.13(+0.14%) |
Sep 10, 2015 | 90.29 | 90.50 | 89.37 | 89.75 | 1,003,190 | -0.59(-0.65%) |
Sep 09, 2015 | 91.71 | 92.17 | 90.12 | 90.33 | 513,100 | -0.86(-0.95%) |
Sep 08, 2015 | 90.65 | 91.39 | 89.56 | 91.19 | 590,390 | +2.23(+2.50%) |
Sep 04, 2015 | 88.81 | 88.97 | 88.97 | 88.97 | 503,443 | -1.19(-1.32%) |
Sep 03, 2015 | 89.60 | 90.87 | 89.04 | 90.16 | 578,666 | +0.67(+0.75%) |
Sep 02, 2015 | 88.29 | 89.49 | 87.98 | 89.49 | 917,152 | +2.15(+2.46%) |
Sep 01, 2015 | 87.98 | 88.84 | 86.77 | 87.34 | 816,908 | -2.44(-2.72%) |
Aug 31, 2015 | 89.82 | 90.57 | 89.30 | 89.78 | 842,928 | -0.50(-0.56%) |
Aug 28, 2015 | 90.31 | 90.35 | 89.13 | 90.29 | 717,041 | -0.37(-0.40%) |
Aug 27, 2015 | 89.10 | 90.75 | 88.74 | 90.65 | 1,017,638 | +2.27(+2.57%) |
Aug 26, 2015 | 86.66 | 88.54 | 85.85 | 88.38 | 1,311,109 | +3.37(+3.96%) |
Aug 25, 2015 | 88.43 | 88.53 | 84.94 | 85.01 | 1,216,761 | -1.04(-1.20%) |
Aug 24, 2015 | 88.38 | 89.32 | 83.40 | 86.05 | 1,599,092 | -5.07(-5.57%) |
Aug 21, 2015 | 92.74 | 93.52 | 91.03 | 91.12 | 777,273 | -2.26(-2.42%) |
Aug 20, 2015 | 95.13 | 95.38 | 93.34 | 93.38 | 642,061 | -2.67(-2.78%) |
Aug 19, 2015 | 95.99 | 96.60 | 95.30 | 96.05 | 510,410 | -0.17(-0.18%) |
Aug 18, 2015 | 96.56 | 96.82 | 96.14 | 96.22 | 565,122 | -0.24(-0.25%) |
Aug 17, 2015 | 95.19 | 96.57 | 94.37 | 96.46 | 553,274 | +0.91(+0.95%) |
Aug 14, 2015 | 94.79 | 95.57 | 94.40 | 95.55 | 389,774 | +0.57(+0.60%) |
Aug 13, 2015 | 94.12 | 95.67 | 93.87 | 94.99 | 482,187 | +1.09(+1.16%) |
Aug 12, 2015 | 94.05 | 94.54 | 93.12 | 93.90 | 790,135 | -0.79(-0.83%) |
Aug 11, 2015 | 94.65 | 95.50 | 94.40 | 94.68 | 478,158 | -1.02(-1.06%) |
Aug 10, 2015 | 95.32 | 96.19 | 95.08 | 95.70 | 546,573 | +1.42(+1.50%) |
Aug 07, 2015 | 93.46 | 94.35 | 93.13 | 94.28 | 494,781 | +0.71(+0.76%) |
Aug 06, 2015 | 94.99 | 94.99 | 93.39 | 93.57 | 514,910 | -1.11(-1.17%) |
Aug 05, 2015 | 94.73 | 95.11 | 94.27 | 94.67 | 428,165 | +0.82(+0.88%) |
Aug 04, 2015 | 93.93 | 94.22 | 93.44 | 93.85 | 684,823 | +0.57(+0.61%) |
Aug 03, 2015 | 93.57 | 93.64 | 92.64 | 93.28 | 512,976 | -0.12(-0.13%) |
Jul 31, 2015 | 93.90 | 93.92 | 92.98 | 93.40 | 830,543 | -0.03(-0.03%) |
Jul 30, 2015 | 93.07 | 93.57 | 92.48 | 93.43 | 556,359 | -0.05(-0.05%) |
Jul 29, 2015 | 92.01 | 93.63 | 91.88 | 93.48 | 724,301 | +1.86(+2.03%) |
Jul 28, 2015 | 90.53 | 91.84 | 89.87 | 91.62 | 1,015,005 | +1.53(+1.70%) |
Jul 27, 2015 | 91.34 | 91.41 | 89.87 | 90.09 | 705,519 | -1.40(-1.53%) |
Jul 24, 2015 | 90.72 | 91.59 | 90.46 | 91.49 | 1,172,526 | -0.08(-0.09%) |
Jul 23, 2015 | 93.11 | 94.16 | 90.71 | 91.57 | 2,180,080 | +1.18(+1.31%) |
Jul 22, 2015 | 89.55 | 90.48 | 89.52 | 90.39 | 533,849 | +0.69(+0.76%) |
Jul 21, 2015 | 90.21 | 90.48 | 89.59 | 89.71 | 651,988 | -0.60(-0.67%) |
Jul 20, 2015 | 90.16 | 90.81 | 90.11 | 90.31 | 454,530 | +0.18(+0.20%) |
Jul 17, 2015 | 91.62 | 91.62 | 89.60 | 90.13 | 862,554 | -1.45(-1.58%) |
Jul 16, 2015 | 90.61 | 91.65 | 90.29 | 91.57 | 667,850 | +1.37(+1.52%) |
Jul 15, 2015 | 90.03 | 90.57 | 89.32 | 90.20 | 652,511 | +0.06(+0.07%) |
Jul 14, 2015 | 91.04 | 91.04 | 90.08 | 90.14 | 770,782 | -0.68(-0.75%) |
Jul 13, 2015 | 89.86 | 90.94 | 89.86 | 90.82 | 625,871 | +1.40(+1.56%) |
Jul 10, 2015 | 88.71 | 89.62 | 88.47 | 89.42 | 742,315 | +1.20(+1.36%) |
Jul 09, 2015 | 88.70 | 89.16 | 88.01 | 88.22 | 774,099 | +0.16(+0.18%) |
Jul 08, 2015 | 89.11 | 89.11 | 87.94 | 88.06 | 712,694 | -1.52(-1.69%) |
Jul 07, 2015 | 89.65 | 90.19 | 88.48 | 89.58 | 925,334 | +0.14(+0.15%) |
Jul 06, 2015 | 89.12 | 89.64 | 88.93 | 89.44 | 537,323 | -0.37(-0.42%) |
Jul 02, 2015 | 90.06 | 89.82 | 89.82 | 89.82 | 404,130 | -0.17(-0.19%) |
Jul 01, 2015 | 89.57 | 90.01 | 89.12 | 89.99 | 594,672 | +1.20(+1.35%) |
Jun 30, 2015 | 89.74 | 89.74 | 88.74 | 88.79 | 694,361 | -0.32(-0.36%) |
Jun 29, 2015 | 90.77 | 91.24 | 89.08 | 89.11 | 599,599 | -2.25(-2.46%) |
Jun 26, 2015 | 91.44 | 91.92 | 91.02 | 91.36 | 1,751,319 | +0.25(+0.27%) |
Jun 25, 2015 | 89.15 | 91.38 | 89.15 | 91.12 | 549,588 | +0.30(+0.33%) |
Jun 24, 2015 | 91.38 | 91.82 | 90.80 | 90.82 | 433,789 | -0.84(-0.92%) |
Jun 23, 2015 | 92.22 | 92.22 | 91.39 | 91.66 | 443,048 | -0.34(-0.37%) |
Jun 22, 2015 | 91.59 | 92.49 | 91.50 | 92.00 | 448,475 | +0.80(+0.88%) |
Jun 19, 2015 | 90.68 | 91.61 | 90.37 | 91.19 | 577,609 | +0.38(+0.41%) |
Jun 18, 2015 | 89.71 | 90.87 | 89.34 | 90.82 | 740,622 | +1.51(+1.69%) |
Jun 17, 2015 | 89.43 | 89.62 | 88.91 | 89.31 | 714,478 | +0.14(+0.15%) |
Jun 16, 2015 | 89.02 | 89.43 | 88.74 | 89.17 | 499,149 | -0.05(-0.05%) |
Jun 15, 2015 | 89.75 | 90.28 | 88.86 | 89.22 | 566,233 | -0.91(-1.00%) |
Jun 12, 2015 | 90.54 | 90.60 | 89.98 | 90.12 | 308,592 | -0.76(-0.84%) |
Jun 11, 2015 | 90.66 | 91.07 | 90.47 | 90.88 | 304,324 | +0.50(+0.56%) |
Jun 10, 2015 | 89.90 | 90.61 | 89.84 | 90.38 | 473,622 | +0.63(+0.70%) |
Jun 09, 2015 | 88.89 | 89.86 | 88.60 | 89.75 | 588,601 | +0.77(+0.86%) |
Jun 08, 2015 | 89.55 | 89.58 | 88.84 | 88.98 | 531,163 | -0.48(-0.54%) |
Jun 05, 2015 | 89.15 | 89.15 | 88.57 | 89.46 | 349,990 | +0.22(+0.25%) |
Jun 04, 2015 | 89.97 | 90.31 | 89.11 | 89.24 | 373,619 | -1.10(-1.21%) |
Jun 03, 2015 | 89.97 | 90.69 | 89.86 | 90.34 | 682,151 | +0.48(+0.54%) |
Jun 02, 2015 | 90.86 | 90.91 | 89.71 | 89.86 | 834,547 | -1.64(-1.79%) |
Jun 01, 2015 | 91.78 | 91.89 | 90.93 | 91.49 | 484,411 | -0.27(-0.29%) |
May 29, 2015 | 91.51 | 92.00 | 91.12 | 91.76 | 770,670 | +0.04(+0.04%) |
May 28, 2015 | 91.80 | 92.31 | 91.30 | 91.72 | 407,145 | -0.08(-0.09%) |
May 27, 2015 | 90.55 | 92.05 | 90.31 | 91.80 | 435,111 | +1.24(+1.37%) |
May 26, 2015 | 91.57 | 91.72 | 90.29 | 90.56 | 598,120 | -1.14(-1.25%) |
May 22, 2015 | 91.46 | 91.70 | 91.70 | 91.70 | 542,885 | +0.20(+0.22%) |
May 21, 2015 | 90.76 | 91.56 | 90.65 | 91.50 | 388,432 | +0.40(+0.44%) |
May 20, 2015 | 91.34 | 91.64 | 90.91 | 91.10 | 415,065 | -0.29(-0.32%) |
May 19, 2015 | 91.54 | 91.54 | 91.13 | 91.39 | 418,200 | -0.12(-0.13%) |
May 18, 2015 | 90.26 | 91.72 | 90.18 | 91.51 | 484,188 | +1.32(+1.47%) |
May 15, 2015 | 90.95 | 91.36 | 90.04 | 90.19 | 668,212 | -0.65(-0.71%) |
May 14, 2015 | 90.19 | 90.94 | 90.07 | 90.84 | 620,373 | +1.27(+1.42%) |
May 13, 2015 | 89.67 | 90.02 | 89.01 | 89.57 | 675,503 | -0.16(-0.17%) |
May 12, 2015 | 90.28 | 90.33 | 89.70 | 89.72 | 658,831 | -0.92(-1.02%) |
May 11, 2015 | 90.01 | 91.14 | 90.01 | 90.64 | 664,098 | +0.47(+0.52%) |
May 08, 2015 | 89.89 | 90.90 | 89.49 | 90.18 | 457,942 | +0.87(+0.97%) |
May 07, 2015 | 89.37 | 90.06 | 89.02 | 89.31 | 843,890 | -0.55(-0.61%) |
May 06, 2015 | 89.85 | 90.28 | 89.28 | 89.86 | 776,944 | +0.01(+0.01%) |
May 05, 2015 | 90.50 | 90.80 | 89.79 | 89.85 | 1,098,567 | -1.14(-1.25%) |
May 04, 2015 | 90.22 | 91.38 | 89.98 | 90.99 | 675,485 | +1.38(+1.54%) |