Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 99.98 | 100.43 | 98.91 | 100.16 | 212,693 | -0.24(-0.24%) |
Apr 28, 2016 | 101.25 | 102.19 | 100.08 | 100.40 | 264,649 | -1.60(-1.56%) |
Apr 27, 2016 | 101.88 | 102.41 | 101.17 | 102.00 | 162,964 | +0.00(+0.00%) |
Apr 26, 2016 | 102.21 | 102.30 | 101.48 | 102.00 | 269,582 | +0.03(+0.03%) |
Apr 25, 2016 | 101.72 | 102.14 | 101.59 | 101.97 | 141,158 | +0.08(+0.08%) |
Apr 22, 2016 | 102.20 | 102.53 | 101.20 | 101.89 | 216,480 | -1.17(-1.13%) |
Apr 21, 2016 | 102.88 | 103.68 | 102.86 | 103.06 | 299,022 | +0.93(+0.91%) |
Apr 20, 2016 | 102.02 | 102.66 | 101.68 | 102.13 | 204,355 | +0.34(+0.33%) |
Apr 19, 2016 | 102.59 | 102.59 | 101.06 | 101.79 | 180,169 | -0.44(-0.43%) |
Apr 18, 2016 | 100.84 | 102.36 | 100.68 | 102.23 | 69,779 | +1.08(+1.07%) |
Apr 15, 2016 | 100.77 | 101.19 | 100.63 | 101.15 | 97,501 | +0.33(+0.33%) |
Apr 14, 2016 | 100.99 | 101.18 | 100.50 | 100.82 | 207,271 | -0.16(-0.16%) |
Apr 13, 2016 | 99.42 | 101.08 | 99.36 | 100.98 | 288,263 | +2.22(+2.24%) |
Apr 12, 2016 | 99.15 | 99.15 | 97.91 | 98.77 | 225,386 | -0.22(-0.22%) |
Apr 11, 2016 | 100.26 | 100.74 | 98.96 | 98.99 | 205,037 | -0.86(-0.86%) |
Apr 08, 2016 | 100.21 | 100.52 | 99.53 | 99.85 | 146,254 | +0.32(+0.32%) |
Apr 07, 2016 | 100.47 | 100.51 | 99.11 | 99.53 | 145,167 | -1.55(-1.53%) |
Apr 06, 2016 | 99.97 | 101.14 | 99.72 | 101.07 | 133,769 | +1.10(+1.10%) |
Apr 05, 2016 | 100.55 | 100.67 | 99.84 | 99.97 | 470,604 | -1.14(-1.12%) |
Apr 04, 2016 | 101.26 | 101.68 | 100.89 | 101.11 | 174,146 | -0.15(-0.15%) |
Apr 01, 2016 | 99.51 | 101.31 | 99.45 | 101.26 | 99,785 | +0.82(+0.81%) |
Mar 31, 2016 | 100.08 | 100.85 | 99.87 | 100.44 | 745,153 | +0.29(+0.29%) |
Mar 30, 2016 | 99.99 | 100.64 | 99.77 | 100.15 | 138,225 | +0.70(+0.71%) |
Mar 29, 2016 | 97.58 | 99.59 | 97.46 | 99.45 | 414,699 | +1.55(+1.58%) |
Mar 28, 2016 | 98.28 | 98.28 | 97.45 | 97.90 | 224,306 | -0.21(-0.22%) |
Mar 24, 2016 | 97.23 | 98.12 | 98.12 | 98.12 | 98,421 | +0.41(+0.42%) |
Mar 23, 2016 | 98.51 | 98.61 | 97.54 | 97.71 | 222,329 | -1.17(-1.18%) |
Mar 22, 2016 | 98.42 | 99.39 | 98.39 | 98.88 | 86,287 | +0.16(+0.16%) |
Mar 21, 2016 | 98.71 | 98.96 | 98.19 | 98.72 | 190,422 | +0.00(+0.00%) |
Mar 18, 2016 | 99.14 | 99.22 | 98.25 | 98.72 | 273,461 | +0.66(+0.68%) |
Mar 17, 2016 | 97.62 | 98.42 | 97.00 | 98.05 | 173,215 | +0.35(+0.35%) |
Mar 16, 2016 | 96.28 | 97.93 | 96.28 | 97.71 | 68,078 | +1.41(+1.46%) |
Mar 15, 2016 | 96.02 | 96.38 | 95.64 | 96.30 | 63,895 | -0.29(-0.30%) |
Mar 14, 2016 | 96.01 | 96.88 | 95.96 | 96.59 | 107,337 | +0.23(+0.24%) |
Mar 11, 2016 | 95.38 | 96.53 | 95.38 | 96.36 | 120,603 | +1.69(+1.79%) |
Mar 10, 2016 | 95.65 | 96.02 | 93.32 | 94.67 | 121,826 | -0.64(-0.68%) |
Mar 09, 2016 | 94.71 | 95.31 | 94.47 | 95.31 | 1,022,144 | +1.00(+1.06%) |
Mar 08, 2016 | 94.68 | 95.45 | 94.16 | 94.31 | 138,735 | -0.86(-0.91%) |
Mar 07, 2016 | 94.78 | 95.52 | 94.30 | 95.17 | 187,837 | -0.05(-0.05%) |
Mar 04, 2016 | 95.39 | 95.81 | 94.54 | 95.22 | 238,672 | -0.08(-0.08%) |
Mar 03, 2016 | 95.26 | 95.31 | 94.06 | 95.30 | 199,003 | -0.01(-0.01%) |
Mar 02, 2016 | 95.24 | 95.35 | 94.44 | 95.31 | 574,711 | -0.10(-0.10%) |
Mar 01, 2016 | 92.85 | 95.41 | 92.65 | 95.41 | 172,443 | +3.40(+3.69%) |
Feb 29, 2016 | 92.47 | 93.11 | 91.98 | 92.01 | 352,565 | -0.60(-0.65%) |
Feb 26, 2016 | 93.34 | 93.34 | 91.86 | 92.62 | 367,208 | -0.04(-0.04%) |
Feb 25, 2016 | 91.63 | 92.66 | 90.73 | 92.66 | 220,442 | +2.35(+2.60%) |
Feb 24, 2016 | 88.67 | 90.41 | 87.85 | 90.31 | 497,229 | +0.66(+0.74%) |
Feb 23, 2016 | 90.68 | 90.86 | 89.53 | 89.65 | 86,105 | -1.44(-1.58%) |
Feb 22, 2016 | 90.36 | 91.35 | 90.34 | 91.08 | 59,775 | +1.57(+1.76%) |
Feb 19, 2016 | 87.98 | 89.61 | 87.78 | 89.51 | 164,016 | +1.24(+1.40%) |
Feb 18, 2016 | 89.57 | 89.60 | 88.12 | 88.27 | 157,937 | -1.08(-1.21%) |
Feb 17, 2016 | 87.14 | 89.65 | 87.14 | 89.35 | 313,396 | +2.78(+3.21%) |
Feb 16, 2016 | 85.96 | 86.57 | 85.45 | 86.57 | 181,586 | +1.51(+1.77%) |
Feb 12, 2016 | 84.46 | 85.06 | 85.06 | 85.06 | 762,620 | +1.13(+1.34%) |
Feb 11, 2016 | 82.88 | 84.52 | 82.76 | 83.93 | 303,199 | -0.39(-0.46%) |
Feb 10, 2016 | 83.83 | 86.16 | 83.83 | 84.32 | 391,798 | +1.43(+1.72%) |
Feb 09, 2016 | 82.20 | 84.27 | 81.76 | 82.89 | 225,145 | -0.11(-0.13%) |
Feb 08, 2016 | 84.59 | 84.59 | 81.28 | 83.00 | 1,348,303 | -3.04(-3.53%) |
Feb 05, 2016 | 90.82 | 90.82 | 85.57 | 86.04 | 1,232,975 | -6.02(-6.54%) |
Feb 04, 2016 | 91.86 | 92.68 | 91.24 | 92.06 | 105,488 | +0.12(+0.13%) |
Feb 03, 2016 | 92.07 | 92.34 | 90.20 | 91.94 | 144,249 | +0.64(+0.70%) |
Feb 02, 2016 | 93.66 | 93.68 | 90.92 | 91.30 | 1,050,325 | -3.07(-3.25%) |
Feb 01, 2016 | 93.34 | 94.89 | 93.17 | 94.37 | 160,505 | +0.41(+0.43%) |
Jan 29, 2016 | 92.24 | 94.00 | 92.20 | 93.96 | 341,527 | +2.36(+2.57%) |
Jan 28, 2016 | 91.98 | 92.15 | 90.45 | 91.61 | 364,630 | -0.23(-0.25%) |
Jan 27, 2016 | 93.48 | 93.82 | 91.58 | 91.84 | 86,528 | -1.98(-2.11%) |
Jan 26, 2016 | 93.09 | 93.95 | 92.51 | 93.82 | 139,602 | +0.99(+1.07%) |
Jan 25, 2016 | 94.42 | 94.68 | 92.68 | 92.83 | 199,023 | -2.01(-2.12%) |
Jan 22, 2016 | 93.70 | 94.98 | 93.70 | 94.84 | 313,088 | +2.37(+2.56%) |
Jan 21, 2016 | 92.89 | 94.10 | 91.85 | 92.47 | 469,228 | -0.03(-0.03%) |
Jan 20, 2016 | 91.50 | 93.21 | 89.07 | 92.50 | 102,077 | -0.30(-0.32%) |
Jan 19, 2016 | 94.44 | 94.57 | 91.93 | 92.80 | 164,435 | -0.82(-0.88%) |
Jan 15, 2016 | 92.90 | 93.62 | 93.62 | 93.62 | 387,723 | -1.93(-2.02%) |
Jan 14, 2016 | 94.08 | 96.12 | 92.82 | 95.55 | 252,671 | +1.67(+1.78%) |
Jan 13, 2016 | 97.50 | 97.89 | 93.20 | 93.88 | 245,212 | -3.05(-3.15%) |
Jan 12, 2016 | 96.52 | 97.68 | 95.66 | 96.92 | 196,188 | +0.92(+0.96%) |
Jan 11, 2016 | 96.12 | 96.37 | 94.67 | 96.00 | 249,925 | +0.36(+0.37%) |
Jan 08, 2016 | 97.35 | 97.69 | 95.52 | 95.65 | 181,529 | -1.17(-1.21%) |
Jan 07, 2016 | 97.68 | 98.96 | 96.61 | 96.82 | 193,009 | -2.54(-2.56%) |
Jan 06, 2016 | 99.32 | 99.86 | 98.67 | 99.36 | 128,297 | -1.19(-1.18%) |
Jan 05, 2016 | 100.99 | 101.25 | 100.22 | 100.55 | 140,877 | -0.07(-0.07%) |
Jan 04, 2016 | 100.92 | 100.92 | 99.46 | 100.62 | 154,054 | -2.17(-2.11%) |
Dec 31, 2015 | 103.79 | 102.79 | 102.79 | 102.79 | 17,068 | -1.30(-1.24%) |
Dec 30, 2015 | 104.38 | 104.95 | 104.00 | 104.08 | 28,732 | -0.49(-0.47%) |
Dec 29, 2015 | 104.06 | 104.86 | 104.06 | 104.57 | 177,613 | +1.06(+1.02%) |
Dec 28, 2015 | 103.13 | 103.51 | 102.49 | 103.51 | 29,585 | +0.18(+0.17%) |
Dec 24, 2015 | 103.16 | 103.33 | 103.33 | 103.33 | 25,046 | +0.01(+0.00%) |
Dec 23, 2015 | 102.85 | 103.42 | 102.73 | 103.33 | 59,925 | +0.96(+0.94%) |
Dec 22, 2015 | 101.83 | 102.47 | 101.47 | 102.37 | 54,000 | +0.99(+0.98%) |
Dec 21, 2015 | 101.86 | 102.15 | 100.63 | 101.38 | 184,672 | +0.31(+0.30%) |
Dec 18, 2015 | 102.80 | 102.88 | 101.07 | 101.07 | 114,169 | -1.92(-1.86%) |
Dec 17, 2015 | 104.47 | 104.47 | 102.97 | 102.99 | 130,296 | -1.34(-1.28%) |
Dec 16, 2015 | 103.30 | 104.49 | 102.59 | 104.33 | 68,980 | +1.56(+1.52%) |
Dec 15, 2015 | 102.31 | 103.34 | 102.31 | 102.76 | 282,440 | +1.24(+1.22%) |
Dec 14, 2015 | 100.92 | 101.54 | 100.06 | 101.52 | 175,206 | +0.67(+0.67%) |
Dec 11, 2015 | 102.03 | 102.22 | 100.63 | 100.85 | 99,695 | -1.77(-1.72%) |
Dec 10, 2015 | 102.94 | 103.28 | 102.47 | 102.62 | 47,374 | +0.00(+0.00%) |
Dec 09, 2015 | 104.34 | 104.77 | 102.33 | 102.61 | 111,946 | -2.02(-1.93%) |
Dec 08, 2015 | 103.44 | 105.01 | 103.08 | 104.63 | 81,721 | +0.48(+0.46%) |
Dec 07, 2015 | 105.30 | 105.36 | 103.81 | 104.16 | 42,258 | -1.29(-1.22%) |
Dec 04, 2015 | 103.28 | 105.51 | 103.28 | 105.44 | 77,473 | +2.45(+2.38%) |
Dec 03, 2015 | 105.10 | 105.40 | 102.70 | 102.99 | 247,837 | -1.99(-1.90%) |
Dec 02, 2015 | 105.62 | 105.91 | 104.90 | 104.98 | 60,190 | -0.63(-0.60%) |
Dec 01, 2015 | 104.86 | 105.62 | 104.58 | 105.61 | 304,977 | +1.18(+1.13%) |
Nov 30, 2015 | 105.03 | 105.03 | 104.21 | 104.43 | 65,230 | -0.28(-0.26%) |
Nov 27, 2015 | 104.57 | 104.90 | 104.38 | 104.71 | 9,257 | +0.18(+0.17%) |
Nov 25, 2015 | 104.31 | 104.53 | 104.53 | 104.53 | 42,743 | +0.28(+0.27%) |
Nov 24, 2015 | 103.66 | 104.50 | 102.88 | 104.26 | 101,610 | +0.05(+0.05%) |
Nov 23, 2015 | 104.59 | 104.85 | 103.95 | 104.21 | 37,417 | -0.39(-0.37%) |
Nov 20, 2015 | 104.72 | 104.93 | 104.14 | 104.59 | 1,023,421 | +0.11(+0.10%) |
Nov 19, 2015 | 103.64 | 104.88 | 103.64 | 104.48 | 43,619 | +1.20(+1.16%) |
Nov 18, 2015 | 102.59 | 103.34 | 101.79 | 103.29 | 54,332 | +0.92(+0.90%) |
Nov 17, 2015 | 101.91 | 103.07 | 101.84 | 102.37 | 87,447 | +0.56(+0.55%) |
Nov 16, 2015 | 100.91 | 101.85 | 100.24 | 101.80 | 120,529 | +0.88(+0.87%) |
Nov 13, 2015 | 102.61 | 102.65 | 100.79 | 100.92 | 98,319 | -1.96(-1.90%) |
Nov 12, 2015 | 103.02 | 104.06 | 102.88 | 102.88 | 136,899 | -0.61(-0.59%) |
Nov 11, 2015 | 103.69 | 104.04 | 103.08 | 103.49 | 58,522 | -0.02(-0.02%) |
Nov 10, 2015 | 103.36 | 103.51 | 102.68 | 103.51 | 53,080 | -0.13(-0.12%) |
Nov 09, 2015 | 104.85 | 104.85 | 102.91 | 103.64 | 167,974 | -1.37(-1.30%) |
Nov 06, 2015 | 104.27 | 105.01 | 103.85 | 105.01 | 56,525 | +0.77(+0.74%) |
Nov 05, 2015 | 104.80 | 105.12 | 103.86 | 104.24 | 136,992 | -0.60(-0.58%) |
Nov 04, 2015 | 104.19 | 104.93 | 104.16 | 104.84 | 175,126 | +0.86(+0.83%) |
Nov 03, 2015 | 103.28 | 104.45 | 102.88 | 103.98 | 230,907 | +0.60(+0.58%) |
Nov 02, 2015 | 102.53 | 103.71 | 102.37 | 103.38 | 190,291 | +1.08(+1.05%) |
Oct 30, 2015 | 102.49 | 102.95 | 102.12 | 102.30 | 865,645 | -0.24(-0.23%) |
Oct 29, 2015 | 103.26 | 103.26 | 102.32 | 102.53 | 51,866 | -1.01(-0.97%) |
Oct 28, 2015 | 101.94 | 103.54 | 101.82 | 103.54 | 30,680 | +1.78(+1.75%) |
Oct 27, 2015 | 102.07 | 102.61 | 101.48 | 101.76 | 27,012 | -0.58(-0.57%) |
Oct 26, 2015 | 102.28 | 102.77 | 101.94 | 102.35 | 82,144 | +0.29(+0.28%) |
Oct 23, 2015 | 102.20 | 102.20 | 101.19 | 102.06 | 94,052 | +1.02(+1.01%) |
Oct 22, 2015 | 99.15 | 101.50 | 99.15 | 101.04 | 239,322 | +2.66(+2.71%) |
Oct 21, 2015 | 99.99 | 99.99 | 98.32 | 98.38 | 47,995 | -1.44(-1.45%) |
Oct 20, 2015 | 100.23 | 100.55 | 99.42 | 99.82 | 57,339 | -0.52(-0.52%) |
Oct 19, 2015 | 100.12 | 100.83 | 99.73 | 100.35 | 482,690 | -0.10(-0.10%) |
Oct 16, 2015 | 99.80 | 100.48 | 99.40 | 100.45 | 152,796 | +0.95(+0.96%) |
Oct 15, 2015 | 98.10 | 99.53 | 98.10 | 99.50 | 34,642 | +1.79(+1.83%) |
Oct 14, 2015 | 98.25 | 98.66 | 97.59 | 97.70 | 84,754 | -0.60(-0.61%) |
Oct 13, 2015 | 98.67 | 99.49 | 98.22 | 98.31 | 82,526 | -0.65(-0.66%) |
Oct 12, 2015 | 98.69 | 99.10 | 98.39 | 98.96 | 75,818 | +0.13(+0.13%) |
Oct 09, 2015 | 97.83 | 98.89 | 97.58 | 98.83 | 112,448 | +1.16(+1.19%) |
Oct 08, 2015 | 97.15 | 97.89 | 96.45 | 97.67 | 181,072 | +0.42(+0.43%) |
Oct 07, 2015 | 97.59 | 97.59 | 95.70 | 97.26 | 93,250 | +0.03(+0.03%) |
Oct 06, 2015 | 97.61 | 97.92 | 96.78 | 97.23 | 140,198 | -0.40(-0.41%) |
Oct 05, 2015 | 96.56 | 97.77 | 96.47 | 97.63 | 63,201 | +1.70(+1.77%) |
Oct 02, 2015 | 93.64 | 95.92 | 92.92 | 95.92 | 118,884 | +1.13(+1.19%) |
Oct 01, 2015 | 93.97 | 94.84 | 93.32 | 94.80 | 162,770 | +1.14(+1.22%) |
Sep 30, 2015 | 93.16 | 93.85 | 92.35 | 93.66 | 36,295 | +1.44(+1.56%) |
Sep 29, 2015 | 93.05 | 93.05 | 91.70 | 92.22 | 112,918 | -0.71(-0.77%) |
Sep 28, 2015 | 95.18 | 95.50 | 92.84 | 92.93 | 92,504 | -2.66(-2.78%) |
Sep 25, 2015 | 96.53 | 96.83 | 95.03 | 95.60 | 56,171 | -0.26(-0.27%) |
Sep 24, 2015 | 95.67 | 96.03 | 94.62 | 95.85 | 200,655 | -0.40(-0.41%) |
Sep 23, 2015 | 96.01 | 96.62 | 95.57 | 96.25 | 228,232 | +0.20(+0.21%) |
Sep 22, 2015 | 95.76 | 96.18 | 95.13 | 96.05 | 270,381 | -0.76(-0.79%) |
Sep 21, 2015 | 96.14 | 97.38 | 95.97 | 96.81 | 66,301 | +1.07(+1.12%) |
Sep 18, 2015 | 95.07 | 96.78 | 94.74 | 95.75 | 32,095 | -0.65(-0.68%) |
Sep 17, 2015 | 96.34 | 97.51 | 96.17 | 96.40 | 96,396 | -0.49(-0.51%) |
Sep 16, 2015 | 96.51 | 96.96 | 96.22 | 96.89 | 15,926 | +0.60(+0.63%) |
Sep 15, 2015 | 95.31 | 96.68 | 95.10 | 96.29 | 413,486 | +1.30(+1.36%) |
Sep 14, 2015 | 95.62 | 95.62 | 94.67 | 94.99 | 42,778 | -0.33(-0.34%) |
Sep 11, 2015 | 94.53 | 95.33 | 94.09 | 95.32 | 124,073 | +0.57(+0.61%) |
Sep 10, 2015 | 93.86 | 95.47 | 93.74 | 94.75 | 29,553 | +0.82(+0.87%) |
Sep 09, 2015 | 96.29 | 96.42 | 93.75 | 93.92 | 106,373 | -1.55(-1.63%) |
Sep 08, 2015 | 93.74 | 95.56 | 93.74 | 95.48 | 55,157 | +3.07(+3.32%) |
Sep 04, 2015 | 92.67 | 92.41 | 92.41 | 92.41 | 38,317 | -1.19(-1.27%) |
Sep 03, 2015 | 93.32 | 94.52 | 93.23 | 93.60 | 45,862 | +0.59(+0.64%) |
Sep 02, 2015 | 92.33 | 93.01 | 91.18 | 93.01 | 103,960 | +1.58(+1.73%) |
Sep 01, 2015 | 93.17 | 93.17 | 91.04 | 91.42 | 159,017 | -2.71(-2.88%) |
Aug 31, 2015 | 94.79 | 94.98 | 93.83 | 94.13 | 79,952 | -1.10(-1.15%) |
Aug 28, 2015 | 94.71 | 95.58 | 94.40 | 95.23 | 156,837 | +0.29(+0.30%) |
Aug 27, 2015 | 94.19 | 95.21 | 93.23 | 94.94 | 154,432 | +1.68(+1.80%) |
Aug 26, 2015 | 90.79 | 93.51 | 90.26 | 93.26 | 202,024 | +3.37(+3.75%) |
Aug 25, 2015 | 91.65 | 93.56 | 89.84 | 89.89 | 374,294 | -0.81(-0.89%) |
Aug 24, 2015 | 94.04 | 94.13 | 85.72 | 90.70 | 245,885 | -4.29(-4.52%) |
Aug 21, 2015 | 97.36 | 97.55 | 94.99 | 94.99 | 162,089 | -3.34(-3.40%) |
Aug 20, 2015 | 101.22 | 101.22 | 98.32 | 98.34 | 59,779 | -3.63(-3.56%) |
Aug 19, 2015 | 102.47 | 102.77 | 101.61 | 101.97 | 66,241 | -0.78(-0.76%) |
Aug 18, 2015 | 103.22 | 103.42 | 102.68 | 102.75 | 48,493 | -0.57(-0.56%) |
Aug 17, 2015 | 102.09 | 103.33 | 101.45 | 103.32 | 39,938 | +1.02(+1.00%) |
Aug 14, 2015 | 101.22 | 102.40 | 101.19 | 102.30 | 25,897 | +0.94(+0.93%) |
Aug 13, 2015 | 101.42 | 101.96 | 100.81 | 101.36 | 40,057 | +0.09(+0.09%) |
Aug 12, 2015 | 100.53 | 101.52 | 99.26 | 101.27 | 848,614 | +0.13(+0.13%) |
Aug 11, 2015 | 101.59 | 102.03 | 100.56 | 101.14 | 29,856 | -1.07(-1.05%) |
Aug 10, 2015 | 101.54 | 102.48 | 101.54 | 102.21 | 36,697 | +1.16(+1.15%) |
Aug 07, 2015 | 100.44 | 101.06 | 100.14 | 101.06 | 33,104 | +0.45(+0.45%) |
Aug 06, 2015 | 102.67 | 102.79 | 100.46 | 100.60 | 45,821 | -1.94(-1.89%) |
Aug 05, 2015 | 102.00 | 103.44 | 102.00 | 102.54 | 1,313,665 | +1.21(+1.19%) |
Aug 04, 2015 | 101.02 | 101.46 | 100.89 | 101.33 | 73,674 | +0.41(+0.40%) |
Aug 03, 2015 | 101.38 | 101.50 | 100.28 | 100.93 | 61,872 | -0.42(-0.42%) |
Jul 31, 2015 | 101.50 | 101.88 | 101.14 | 101.35 | 26,415 | -0.02(-0.02%) |
Jul 30, 2015 | 100.69 | 101.55 | 100.02 | 101.37 | 339,346 | +0.60(+0.60%) |
Jul 29, 2015 | 99.96 | 100.77 | 99.47 | 100.77 | 15,233 | +0.65(+0.65%) |
Jul 28, 2015 | 99.41 | 100.14 | 98.43 | 100.12 | 159,977 | +1.07(+1.08%) |
Jul 27, 2015 | 100.31 | 100.31 | 98.95 | 99.05 | 33,373 | -1.68(-1.67%) |
Jul 24, 2015 | 100.81 | 101.20 | 100.22 | 100.73 | 1,221,734 | +0.04(+0.04%) |
Jul 23, 2015 | 101.19 | 101.77 | 100.50 | 100.69 | 17,960 | -0.07(-0.07%) |
Jul 22, 2015 | 100.52 | 101.19 | 100.52 | 100.76 | 84,246 | -0.28(-0.27%) |
Jul 21, 2015 | 101.37 | 101.64 | 100.74 | 101.04 | 69,284 | -0.38(-0.38%) |
Jul 20, 2015 | 101.46 | 101.61 | 101.07 | 101.42 | 94,189 | +0.14(+0.14%) |
Jul 17, 2015 | 101.87 | 101.87 | 100.90 | 101.28 | 32,841 | -0.48(-0.48%) |
Jul 16, 2015 | 101.46 | 101.80 | 101.26 | 101.77 | 54,741 | +0.88(+0.87%) |
Jul 15, 2015 | 101.14 | 101.41 | 100.79 | 100.89 | 74,717 | -0.28(-0.27%) |
Jul 14, 2015 | 100.61 | 101.39 | 100.59 | 101.17 | 68,228 | +0.54(+0.54%) |
Jul 13, 2015 | 100.48 | 100.78 | 100.37 | 100.62 | 51,148 | +0.83(+0.83%) |
Jul 10, 2015 | 99.90 | 100.08 | 99.29 | 99.79 | 56,083 | +0.71(+0.72%) |
Jul 09, 2015 | 98.99 | 99.83 | 98.99 | 99.08 | 69,787 | +1.08(+1.10%) |
Jul 08, 2015 | 98.30 | 98.74 | 97.68 | 98.00 | 167,401 | -0.71(-0.72%) |
Jul 07, 2015 | 98.25 | 98.80 | 96.72 | 98.71 | 77,888 | +0.70(+0.72%) |
Jul 06, 2015 | 97.82 | 98.55 | 97.47 | 98.01 | 51,853 | -0.50(-0.51%) |
Jul 02, 2015 | 98.86 | 98.51 | 98.51 | 98.51 | 61,368 | -0.16(-0.16%) |
Jul 01, 2015 | 99.23 | 99.39 | 98.42 | 98.67 | 588,577 | +0.29(+0.29%) |
Jun 30, 2015 | 98.65 | 98.84 | 97.88 | 98.39 | 40,912 | +0.23(+0.23%) |
Jun 29, 2015 | 99.49 | 99.79 | 98.13 | 98.16 | 54,674 | -2.32(-2.31%) |
Jun 26, 2015 | 101.56 | 101.59 | 100.04 | 100.48 | 72,441 | -0.98(-0.96%) |
Jun 25, 2015 | 101.66 | 101.90 | 101.21 | 101.46 | 29,608 | +0.17(+0.17%) |
Jun 24, 2015 | 102.00 | 102.06 | 101.07 | 101.29 | 136,419 | -0.92(-0.90%) |
Jun 23, 2015 | 102.15 | 102.22 | 101.75 | 102.22 | 19,770 | +0.31(+0.30%) |
Jun 22, 2015 | 101.94 | 102.16 | 101.58 | 101.91 | 100,019 | +0.56(+0.56%) |
Jun 19, 2015 | 101.96 | 101.97 | 101.31 | 101.35 | 232,129 | -0.54(-0.53%) |
Jun 18, 2015 | 100.83 | 101.96 | 100.66 | 101.89 | 60,004 | +0.70(+0.69%) |
Jun 17, 2015 | 100.99 | 101.59 | 100.69 | 101.19 | 115,867 | +0.35(+0.34%) |
Jun 16, 2015 | 99.56 | 101.09 | 99.56 | 100.84 | 89,941 | +1.12(+1.12%) |
Jun 15, 2015 | 99.84 | 99.85 | 98.77 | 99.72 | 80,103 | -0.79(-0.79%) |
Jun 12, 2015 | 100.34 | 100.69 | 100.24 | 100.52 | 38,927 | -0.26(-0.26%) |
Jun 11, 2015 | 100.98 | 101.14 | 100.59 | 100.77 | 81,044 | +0.12(+0.12%) |
Jun 10, 2015 | 99.25 | 100.85 | 99.18 | 100.65 | 269,359 | +1.68(+1.70%) |
Jun 09, 2015 | 99.13 | 99.26 | 98.34 | 98.97 | 156,355 | -0.22(-0.22%) |
Jun 08, 2015 | 100.37 | 100.48 | 99.07 | 99.19 | 527,853 | -1.28(-1.28%) |
Jun 05, 2015 | 99.71 | 100.63 | 99.14 | 100.48 | 220,503 | +0.78(+0.78%) |
Jun 04, 2015 | 100.56 | 100.79 | 99.50 | 99.70 | 595,820 | -1.30(-1.29%) |
Jun 03, 2015 | 100.49 | 101.25 | 100.27 | 101.00 | 100,096 | +0.90(+0.90%) |
Jun 02, 2015 | 99.83 | 100.68 | 99.43 | 100.10 | 175,236 | -0.02(-0.02%) |
Jun 01, 2015 | 99.99 | 100.46 | 99.22 | 100.12 | 85,431 | +0.39(+0.39%) |
May 29, 2015 | 100.70 | 100.70 | 99.42 | 99.73 | 157,885 | -1.01(-1.00%) |
May 28, 2015 | 100.88 | 101.27 | 100.48 | 100.74 | 308,375 | -0.45(-0.44%) |
May 27, 2015 | 100.13 | 101.33 | 100.04 | 101.19 | 23,920 | +0.99(+0.99%) |
May 26, 2015 | 101.08 | 101.08 | 99.86 | 100.20 | 35,565 | -1.17(-1.15%) |
May 22, 2015 | 101.28 | 101.37 | 101.37 | 101.37 | 30,151 | +0.06(+0.06%) |
May 21, 2015 | 101.08 | 101.50 | 100.74 | 101.31 | 51,421 | +0.47(+0.47%) |
May 20, 2015 | 101.02 | 101.21 | 100.42 | 100.83 | 284,605 | -0.13(-0.13%) |
May 19, 2015 | 101.29 | 101.32 | 100.80 | 100.96 | 37,430 | -0.12(-0.12%) |
May 18, 2015 | 100.30 | 101.27 | 100.20 | 101.08 | 45,146 | +0.50(+0.50%) |
May 15, 2015 | 101.48 | 101.68 | 100.50 | 100.58 | 131,494 | -0.76(-0.75%) |
May 14, 2015 | 100.45 | 101.44 | 100.26 | 101.34 | 31,722 | +1.58(+1.59%) |
May 13, 2015 | 99.65 | 100.12 | 99.41 | 99.75 | 37,266 | +0.51(+0.52%) |
May 12, 2015 | 98.95 | 99.69 | 98.09 | 99.24 | 47,418 | -0.26(-0.26%) |
May 11, 2015 | 99.46 | 100.07 | 99.35 | 99.50 | 42,267 | -0.21(-0.21%) |
May 08, 2015 | 99.02 | 100.00 | 99.02 | 99.71 | 16,782 | +1.28(+1.31%) |
May 07, 2015 | 97.80 | 98.68 | 97.76 | 98.42 | 29,892 | +0.57(+0.59%) |
May 06, 2015 | 98.66 | 98.89 | 97.44 | 97.85 | 251,045 | -0.36(-0.36%) |
May 05, 2015 | 98.76 | 98.76 | 97.69 | 98.20 | 128,271 | -0.82(-0.83%) |
May 04, 2015 | 99.12 | 99.52 | 98.95 | 99.02 | 40,895 | -0.08(-0.08%) |