Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 102.59 | 103.62 | 101.73 | 103.27 | 557,471 | +0.60(+0.59%) |
Apr 28, 2016 | 101.07 | 103.53 | 99.88 | 102.66 | 495,234 | +0.52(+0.51%) |
Apr 27, 2016 | 101.84 | 102.65 | 100.82 | 102.14 | 828,250 | -4.50(-4.22%) |
Apr 26, 2016 | 107.60 | 108.47 | 106.34 | 106.64 | 491,960 | -1.14(-1.06%) |
Apr 25, 2016 | 107.35 | 107.81 | 106.89 | 107.78 | 256,226 | -0.03(-0.03%) |
Apr 22, 2016 | 106.38 | 107.82 | 106.37 | 107.81 | 231,688 | +1.52(+1.43%) |
Apr 21, 2016 | 108.67 | 109.28 | 106.03 | 106.29 | 275,315 | -2.82(-2.59%) |
Apr 20, 2016 | 109.20 | 109.87 | 108.07 | 109.11 | 163,501 | -0.02(-0.02%) |
Apr 19, 2016 | 109.38 | 109.92 | 109.03 | 109.13 | 200,696 | +0.06(+0.05%) |
Apr 18, 2016 | 108.97 | 109.21 | 108.19 | 109.08 | 206,736 | +0.25(+0.23%) |
Apr 15, 2016 | 108.56 | 109.49 | 108.56 | 108.83 | 329,661 | +0.26(+0.24%) |
Apr 14, 2016 | 109.52 | 109.82 | 108.50 | 108.56 | 240,850 | -1.17(-1.07%) |
Apr 13, 2016 | 109.39 | 109.84 | 108.72 | 109.74 | 246,351 | +0.81(+0.74%) |
Apr 12, 2016 | 107.99 | 109.17 | 107.84 | 108.93 | 259,626 | +1.12(+1.04%) |
Apr 11, 2016 | 108.77 | 109.29 | 107.69 | 107.81 | 250,454 | -1.00(-0.92%) |
Apr 08, 2016 | 109.25 | 109.66 | 108.34 | 108.82 | 215,950 | +0.21(+0.20%) |
Apr 07, 2016 | 108.95 | 109.31 | 108.22 | 108.60 | 259,979 | -0.69(-0.63%) |
Apr 06, 2016 | 110.01 | 110.27 | 108.92 | 109.29 | 288,098 | -0.80(-0.73%) |
Apr 05, 2016 | 110.98 | 111.59 | 110.04 | 110.09 | 400,909 | -1.35(-1.21%) |
Apr 04, 2016 | 112.61 | 113.02 | 111.25 | 111.44 | 314,245 | -0.78(-0.70%) |
Apr 01, 2016 | 110.80 | 112.45 | 110.58 | 112.22 | 224,132 | +0.65(+0.58%) |
Mar 31, 2016 | 111.89 | 112.06 | 110.81 | 111.57 | 661,500 | -0.15(-0.13%) |
Mar 30, 2016 | 111.46 | 112.28 | 111.12 | 111.72 | 250,893 | +0.85(+0.76%) |
Mar 29, 2016 | 110.06 | 111.06 | 110.06 | 110.87 | 421,332 | +0.64(+0.58%) |
Mar 28, 2016 | 108.55 | 110.34 | 108.55 | 110.23 | 353,062 | +2.22(+2.05%) |
Mar 24, 2016 | 108.57 | 108.02 | 108.02 | 108.02 | 264,207 | -1.13(-1.03%) |
Mar 23, 2016 | 108.69 | 109.52 | 108.23 | 109.14 | 186,623 | +0.24(+0.22%) |
Mar 22, 2016 | 108.17 | 109.75 | 107.00 | 108.90 | 241,671 | +0.73(+0.68%) |
Mar 21, 2016 | 107.08 | 108.59 | 106.92 | 108.17 | 226,058 | +0.83(+0.77%) |
Mar 18, 2016 | 106.52 | 108.01 | 106.52 | 107.34 | 659,092 | +0.45(+0.42%) |
Mar 17, 2016 | 106.43 | 107.68 | 105.72 | 106.89 | 294,040 | +0.56(+0.53%) |
Mar 16, 2016 | 105.58 | 106.75 | 105.42 | 106.33 | 213,767 | +0.49(+0.47%) |
Mar 15, 2016 | 106.07 | 106.32 | 105.31 | 105.84 | 329,833 | -0.34(-0.32%) |
Mar 14, 2016 | 105.85 | 106.50 | 105.49 | 106.18 | 216,280 | +0.12(+0.11%) |
Mar 11, 2016 | 106.27 | 106.27 | 105.41 | 106.06 | 140,612 | +0.73(+0.70%) |
Mar 10, 2016 | 105.46 | 106.03 | 104.28 | 105.33 | 230,134 | +0.20(+0.19%) |
Mar 09, 2016 | 105.20 | 105.35 | 104.57 | 105.13 | 310,180 | +0.10(+0.10%) |
Mar 08, 2016 | 105.30 | 105.62 | 104.82 | 105.03 | 361,482 | -0.70(-0.67%) |
Mar 07, 2016 | 105.94 | 106.64 | 105.13 | 105.73 | 409,202 | -0.69(-0.65%) |
Mar 04, 2016 | 107.12 | 107.22 | 106.25 | 106.42 | 459,459 | -0.43(-0.40%) |
Mar 03, 2016 | 106.48 | 107.13 | 106.41 | 106.85 | 212,735 | +0.13(+0.12%) |
Mar 02, 2016 | 106.45 | 107.39 | 106.02 | 106.72 | 310,651 | +0.14(+0.13%) |
Mar 01, 2016 | 105.44 | 106.68 | 105.26 | 106.58 | 400,920 | +1.47(+1.40%) |
Feb 29, 2016 | 106.05 | 106.39 | 105.08 | 105.11 | 361,270 | -1.09(-1.02%) |
Feb 26, 2016 | 107.94 | 108.41 | 105.96 | 106.20 | 230,095 | -1.42(-1.32%) |
Feb 25, 2016 | 106.85 | 107.67 | 106.83 | 107.62 | 196,729 | +0.66(+0.62%) |
Feb 24, 2016 | 106.07 | 107.24 | 105.28 | 106.96 | 186,174 | +0.44(+0.41%) |
Feb 23, 2016 | 107.24 | 107.65 | 106.19 | 106.52 | 244,507 | -0.84(-0.78%) |
Feb 22, 2016 | 108.13 | 108.17 | 107.15 | 107.36 | 311,439 | +0.39(+0.36%) |
Feb 19, 2016 | 106.02 | 107.36 | 105.98 | 106.97 | 293,408 | +0.81(+0.76%) |
Feb 18, 2016 | 105.55 | 106.25 | 104.87 | 106.16 | 210,665 | +0.76(+0.72%) |
Feb 17, 2016 | 105.57 | 106.15 | 104.57 | 105.40 | 479,293 | +0.26(+0.25%) |
Feb 16, 2016 | 105.87 | 106.20 | 104.67 | 105.14 | 317,956 | +0.20(+0.19%) |
Feb 12, 2016 | 104.12 | 104.94 | 104.94 | 104.94 | 334,502 | +1.73(+1.67%) |
Feb 11, 2016 | 104.03 | 104.47 | 103.12 | 103.21 | 410,126 | -1.91(-1.82%) |
Feb 10, 2016 | 105.53 | 106.85 | 105.04 | 105.12 | 356,955 | +0.06(+0.05%) |
Feb 09, 2016 | 103.94 | 105.58 | 103.08 | 105.06 | 394,052 | +0.51(+0.49%) |
Feb 08, 2016 | 101.17 | 105.19 | 101.03 | 104.55 | 815,858 | +2.37(+2.32%) |
Feb 05, 2016 | 101.75 | 102.63 | 101.03 | 102.19 | 576,983 | +0.44(+0.43%) |
Feb 04, 2016 | 102.92 | 103.43 | 100.81 | 101.75 | 686,836 | -1.57(-1.52%) |
Feb 03, 2016 | 104.74 | 106.00 | 100.91 | 103.32 | 726,591 | -0.83(-0.79%) |
Feb 02, 2016 | 105.87 | 106.36 | 104.05 | 104.14 | 534,700 | -2.68(-2.51%) |
Feb 01, 2016 | 104.28 | 107.22 | 104.17 | 106.83 | 505,507 | +2.23(+2.13%) |
Jan 29, 2016 | 103.86 | 104.88 | 103.68 | 104.60 | 1,150,156 | +1.05(+1.01%) |
Jan 28, 2016 | 103.62 | 104.26 | 102.36 | 103.55 | 355,819 | +0.54(+0.52%) |
Jan 27, 2016 | 104.02 | 104.02 | 102.67 | 103.01 | 363,881 | -1.11(-1.07%) |
Jan 26, 2016 | 102.20 | 104.45 | 102.09 | 104.13 | 407,893 | +2.10(+2.06%) |
Jan 25, 2016 | 103.23 | 103.25 | 101.93 | 102.03 | 532,602 | -1.53(-1.48%) |
Jan 22, 2016 | 102.95 | 103.60 | 102.20 | 103.56 | 329,775 | +1.38(+1.35%) |
Jan 21, 2016 | 101.32 | 102.84 | 100.61 | 102.18 | 379,911 | +1.03(+1.02%) |
Jan 20, 2016 | 101.98 | 102.59 | 99.79 | 101.15 | 559,657 | -1.83(-1.78%) |
Jan 19, 2016 | 103.85 | 104.24 | 102.62 | 102.97 | 400,125 | +0.38(+0.37%) |
Jan 15, 2016 | 102.11 | 102.59 | 102.59 | 102.59 | 441,444 | -0.57(-0.55%) |
Jan 14, 2016 | 103.25 | 103.81 | 102.96 | 103.16 | 454,727 | -0.08(-0.08%) |
Jan 13, 2016 | 104.14 | 104.75 | 102.73 | 103.25 | 419,469 | -0.69(-0.66%) |
Jan 12, 2016 | 104.47 | 104.76 | 103.09 | 103.93 | 378,614 | +0.09(+0.09%) |
Jan 11, 2016 | 103.86 | 104.44 | 103.10 | 103.84 | 312,043 | +0.38(+0.37%) |
Jan 08, 2016 | 104.80 | 105.05 | 103.31 | 103.46 | 418,745 | -0.89(-0.85%) |
Jan 07, 2016 | 104.45 | 105.33 | 103.74 | 104.35 | 842,056 | -0.89(-0.85%) |
Jan 06, 2016 | 104.50 | 105.58 | 103.79 | 105.24 | 452,300 | -0.01(-0.01%) |
Jan 05, 2016 | 104.32 | 105.44 | 103.92 | 105.25 | 403,024 | +0.93(+0.89%) |
Jan 04, 2016 | 104.49 | 105.07 | 103.23 | 104.32 | 509,336 | -0.78(-0.74%) |
Dec 31, 2015 | 106.11 | 105.10 | 105.10 | 105.10 | 228,637 | -1.48(-1.38%) |
Dec 30, 2015 | 107.02 | 107.80 | 106.51 | 106.58 | 240,508 | -0.64(-0.60%) |
Dec 29, 2015 | 106.78 | 107.35 | 106.18 | 107.22 | 227,976 | +1.02(+0.96%) |
Dec 28, 2015 | 106.32 | 106.65 | 105.56 | 106.20 | 213,828 | -0.30(-0.28%) |
Dec 24, 2015 | 106.06 | 106.50 | 106.50 | 106.50 | 97,033 | +0.34(+0.32%) |
Dec 23, 2015 | 105.82 | 106.22 | 105.37 | 106.16 | 199,751 | +0.72(+0.69%) |
Dec 22, 2015 | 104.14 | 105.62 | 103.36 | 105.44 | 237,213 | +1.57(+1.51%) |
Dec 21, 2015 | 103.38 | 103.96 | 102.72 | 103.87 | 284,230 | +0.98(+0.96%) |
Dec 18, 2015 | 102.97 | 103.53 | 102.39 | 102.88 | 1,295,716 | -0.20(-0.20%) |
Dec 17, 2015 | 102.21 | 103.75 | 102.10 | 103.09 | 315,892 | +0.88(+0.86%) |
Dec 16, 2015 | 102.42 | 103.01 | 101.36 | 102.20 | 315,379 | +0.02(+0.02%) |
Dec 15, 2015 | 103.36 | 103.95 | 102.06 | 102.19 | 371,780 | -0.53(-0.52%) |
Dec 14, 2015 | 102.39 | 103.36 | 102.05 | 102.72 | 341,857 | +0.11(+0.11%) |
Dec 11, 2015 | 101.76 | 103.50 | 100.49 | 102.60 | 289,250 | -0.39(-0.38%) |
Dec 10, 2015 | 103.34 | 103.68 | 102.62 | 102.99 | 273,383 | -0.17(-0.16%) |
Dec 09, 2015 | 103.98 | 104.82 | 102.93 | 103.16 | 315,624 | -0.97(-0.93%) |
Dec 08, 2015 | 103.87 | 105.01 | 103.74 | 104.13 | 256,434 | -0.84(-0.80%) |
Dec 07, 2015 | 105.56 | 105.86 | 104.39 | 104.98 | 275,315 | -0.21(-0.20%) |
Dec 04, 2015 | 103.40 | 105.29 | 103.35 | 105.19 | 231,333 | +1.84(+1.78%) |
Dec 03, 2015 | 103.63 | 103.73 | 102.49 | 103.35 | 314,631 | -0.06(-0.05%) |
Dec 02, 2015 | 104.18 | 104.36 | 103.31 | 103.40 | 218,985 | -0.78(-0.75%) |
Dec 01, 2015 | 102.72 | 104.18 | 102.58 | 104.18 | 276,685 | +1.61(+1.57%) |
Nov 30, 2015 | 102.80 | 103.70 | 102.49 | 102.57 | 450,037 | -0.27(-0.26%) |
Nov 27, 2015 | 102.10 | 103.02 | 101.74 | 102.84 | 147,086 | +0.67(+0.65%) |
Nov 25, 2015 | 102.73 | 102.17 | 102.17 | 102.17 | 196,967 | -0.30(-0.29%) |
Nov 24, 2015 | 101.77 | 102.95 | 101.14 | 102.47 | 334,125 | -0.07(-0.06%) |
Nov 23, 2015 | 102.69 | 103.17 | 102.33 | 102.53 | 160,700 | -0.09(-0.09%) |
Nov 20, 2015 | 102.98 | 103.09 | 102.24 | 102.62 | 152,922 | +0.23(+0.23%) |
Nov 19, 2015 | 102.71 | 102.87 | 101.99 | 102.39 | 201,100 | -0.18(-0.17%) |
Nov 18, 2015 | 101.16 | 102.61 | 100.48 | 102.57 | 210,061 | +1.56(+1.55%) |
Nov 17, 2015 | 101.30 | 101.93 | 100.95 | 101.00 | 170,012 | -0.17(-0.17%) |
Nov 16, 2015 | 100.40 | 101.22 | 100.00 | 101.17 | 168,810 | +0.68(+0.67%) |
Nov 13, 2015 | 100.62 | 101.45 | 100.30 | 100.49 | 148,345 | -0.79(-0.78%) |
Nov 12, 2015 | 102.53 | 103.11 | 101.28 | 101.28 | 151,094 | -1.63(-1.58%) |
Nov 11, 2015 | 102.73 | 103.20 | 102.43 | 102.91 | 170,258 | +0.46(+0.45%) |
Nov 10, 2015 | 102.67 | 103.15 | 102.18 | 102.45 | 310,692 | -0.27(-0.26%) |
Nov 09, 2015 | 102.46 | 103.33 | 102.24 | 102.72 | 248,747 | -0.05(-0.05%) |
Nov 06, 2015 | 103.21 | 103.21 | 101.92 | 102.76 | 185,589 | +0.01(+0.01%) |
Nov 05, 2015 | 101.86 | 103.62 | 101.85 | 102.75 | 431,597 | +1.36(+1.34%) |
Nov 04, 2015 | 102.36 | 102.75 | 101.15 | 101.39 | 299,480 | -0.92(-0.90%) |
Nov 03, 2015 | 102.13 | 102.68 | 101.98 | 102.31 | 205,313 | -0.15(-0.14%) |
Nov 02, 2015 | 101.55 | 102.51 | 101.31 | 102.46 | 206,109 | +0.93(+0.92%) |
Oct 30, 2015 | 102.93 | 103.14 | 101.33 | 101.52 | 180,570 | -1.57(-1.53%) |
Oct 29, 2015 | 102.40 | 103.29 | 101.80 | 103.10 | 132,343 | +0.08(+0.08%) |
Oct 28, 2015 | 101.97 | 103.01 | 101.41 | 103.01 | 200,556 | +1.16(+1.14%) |
Oct 27, 2015 | 102.17 | 102.74 | 101.37 | 101.86 | 462,449 | -0.69(-0.68%) |
Oct 26, 2015 | 102.33 | 102.79 | 101.68 | 102.55 | 171,376 | +0.23(+0.23%) |
Oct 23, 2015 | 103.34 | 103.58 | 102.01 | 102.32 | 310,894 | -0.56(-0.55%) |
Oct 22, 2015 | 102.17 | 103.09 | 101.95 | 102.88 | 172,044 | +1.09(+1.07%) |
Oct 21, 2015 | 102.94 | 102.97 | 101.71 | 101.79 | 130,899 | -0.91(-0.88%) |
Oct 20, 2015 | 101.37 | 102.85 | 101.09 | 102.70 | 336,802 | +1.51(+1.49%) |
Oct 19, 2015 | 101.38 | 101.86 | 100.73 | 101.19 | 182,824 | -0.31(-0.31%) |
Oct 16, 2015 | 101.28 | 101.86 | 100.21 | 101.50 | 244,497 | +0.43(+0.42%) |
Oct 15, 2015 | 100.65 | 101.12 | 100.13 | 101.08 | 279,507 | +0.81(+0.81%) |
Oct 14, 2015 | 100.86 | 100.86 | 99.65 | 100.26 | 331,545 | -0.06(-0.06%) |
Oct 13, 2015 | 100.00 | 101.05 | 99.47 | 100.33 | 385,316 | +0.13(+0.13%) |
Oct 12, 2015 | 99.82 | 100.44 | 99.73 | 100.20 | 289,519 | +0.38(+0.38%) |
Oct 09, 2015 | 100.49 | 100.57 | 99.73 | 99.82 | 257,968 | -0.19(-0.19%) |
Oct 08, 2015 | 99.91 | 100.76 | 99.71 | 100.00 | 329,534 | +0.06(+0.06%) |
Oct 07, 2015 | 99.45 | 100.25 | 99.21 | 99.94 | 495,348 | +0.81(+0.81%) |
Oct 06, 2015 | 99.48 | 99.58 | 98.83 | 99.13 | 354,143 | -0.45(-0.46%) |
Oct 05, 2015 | 99.74 | 100.43 | 99.50 | 99.59 | 351,372 | +0.41(+0.41%) |
Oct 02, 2015 | 97.26 | 99.22 | 97.24 | 99.18 | 377,246 | +1.03(+1.05%) |
Oct 01, 2015 | 98.32 | 99.08 | 97.03 | 98.15 | 376,836 | -0.31(-0.31%) |
Sep 30, 2015 | 98.96 | 99.29 | 98.16 | 98.46 | 547,865 | +0.16(+0.16%) |
Sep 29, 2015 | 98.03 | 98.42 | 97.43 | 98.30 | 358,721 | +0.22(+0.23%) |
Sep 28, 2015 | 98.69 | 98.85 | 98.03 | 98.08 | 383,636 | -0.75(-0.76%) |
Sep 25, 2015 | 98.87 | 99.98 | 98.31 | 98.83 | 361,146 | +0.69(+0.70%) |
Sep 24, 2015 | 97.16 | 98.44 | 97.16 | 98.14 | 351,816 | +0.53(+0.54%) |
Sep 23, 2015 | 97.35 | 98.14 | 97.10 | 97.61 | 216,989 | +0.32(+0.33%) |
Sep 22, 2015 | 97.12 | 97.80 | 96.60 | 97.29 | 294,428 | -0.95(-0.97%) |
Sep 21, 2015 | 97.41 | 98.47 | 97.41 | 98.24 | 362,995 | +1.30(+1.34%) |
Sep 18, 2015 | 96.85 | 97.77 | 96.65 | 96.95 | 534,890 | -0.78(-0.80%) |
Sep 17, 2015 | 98.22 | 98.91 | 97.59 | 97.72 | 325,363 | -0.35(-0.36%) |
Sep 16, 2015 | 97.56 | 98.40 | 97.14 | 98.08 | 267,209 | +0.47(+0.48%) |
Sep 15, 2015 | 97.60 | 97.89 | 97.30 | 97.60 | 284,031 | +0.22(+0.23%) |
Sep 14, 2015 | 97.36 | 97.67 | 96.87 | 97.38 | 351,109 | +0.06(+0.07%) |
Sep 11, 2015 | 95.51 | 97.38 | 95.51 | 97.32 | 426,948 | +1.02(+1.06%) |
Sep 10, 2015 | 95.28 | 96.75 | 94.25 | 96.30 | 451,382 | +1.39(+1.47%) |
Sep 09, 2015 | 96.49 | 96.95 | 94.82 | 94.90 | 614,543 | -1.13(-1.17%) |
Sep 08, 2015 | 93.93 | 96.09 | 93.90 | 96.03 | 514,500 | +2.89(+3.10%) |
Sep 04, 2015 | 93.22 | 93.14 | 93.14 | 93.14 | 622,282 | -0.92(-0.98%) |
Sep 03, 2015 | 94.17 | 94.65 | 93.85 | 94.06 | 280,227 | +0.25(+0.27%) |
Sep 02, 2015 | 94.77 | 94.77 | 93.07 | 93.81 | 475,752 | +0.27(+0.29%) |
Sep 01, 2015 | 92.34 | 94.22 | 92.34 | 93.55 | 512,768 | -0.59(-0.63%) |
Aug 31, 2015 | 93.90 | 94.23 | 93.24 | 94.14 | 280,296 | +0.06(+0.07%) |
Aug 28, 2015 | 94.05 | 94.24 | 93.21 | 94.07 | 313,294 | -0.11(-0.12%) |
Aug 27, 2015 | 94.02 | 94.67 | 93.13 | 94.18 | 430,597 | +1.04(+1.12%) |
Aug 26, 2015 | 93.23 | 93.91 | 91.74 | 93.14 | 592,716 | +1.40(+1.53%) |
Aug 25, 2015 | 93.92 | 94.17 | 91.74 | 91.74 | 390,604 | -0.49(-0.53%) |
Aug 24, 2015 | 93.22 | 94.93 | 91.95 | 92.23 | 771,164 | -4.02(-4.17%) |
Aug 21, 2015 | 97.05 | 97.52 | 96.24 | 96.24 | 411,293 | -1.42(-1.46%) |
Aug 20, 2015 | 98.57 | 98.98 | 97.66 | 97.67 | 249,898 | -1.64(-1.66%) |
Aug 19, 2015 | 99.51 | 99.86 | 98.92 | 99.31 | 255,315 | -0.72(-0.72%) |
Aug 18, 2015 | 100.22 | 100.45 | 99.07 | 100.03 | 170,339 | -0.19(-0.19%) |
Aug 17, 2015 | 99.55 | 100.38 | 99.00 | 100.22 | 190,705 | +0.43(+0.43%) |
Aug 14, 2015 | 98.85 | 99.85 | 98.70 | 99.79 | 182,939 | +0.81(+0.82%) |
Aug 13, 2015 | 98.75 | 99.47 | 97.73 | 98.98 | 239,625 | +0.45(+0.46%) |
Aug 12, 2015 | 98.15 | 98.67 | 97.69 | 98.52 | 290,264 | -0.31(-0.32%) |
Aug 11, 2015 | 98.21 | 99.14 | 98.21 | 98.84 | 287,520 | -0.06(-0.06%) |
Aug 10, 2015 | 98.63 | 99.24 | 98.24 | 98.89 | 362,655 | +0.71(+0.72%) |
Aug 07, 2015 | 97.78 | 98.36 | 97.67 | 98.18 | 211,990 | +0.48(+0.49%) |
Aug 06, 2015 | 98.62 | 98.75 | 97.60 | 97.70 | 229,424 | -0.80(-0.82%) |
Aug 05, 2015 | 98.88 | 99.12 | 98.23 | 98.51 | 271,883 | +0.19(+0.20%) |
Aug 04, 2015 | 99.08 | 99.13 | 98.07 | 98.31 | 258,308 | -0.67(-0.68%) |
Aug 03, 2015 | 99.35 | 99.42 | 98.11 | 98.99 | 338,459 | -0.09(-0.09%) |
Jul 31, 2015 | 99.81 | 99.81 | 99.03 | 99.08 | 376,707 | -0.16(-0.16%) |
Jul 30, 2015 | 98.25 | 99.48 | 98.16 | 99.24 | 394,549 | +0.94(+0.96%) |
Jul 29, 2015 | 95.56 | 98.36 | 94.49 | 98.29 | 624,983 | +1.91(+1.98%) |
Jul 28, 2015 | 96.76 | 96.82 | 95.63 | 96.38 | 534,453 | -0.24(-0.25%) |
Jul 27, 2015 | 96.54 | 97.00 | 96.22 | 96.62 | 237,499 | -0.46(-0.48%) |
Jul 24, 2015 | 97.35 | 97.45 | 97.00 | 97.08 | 280,341 | -0.49(-0.50%) |
Jul 23, 2015 | 98.45 | 98.69 | 97.39 | 97.57 | 267,352 | -0.89(-0.90%) |
Jul 22, 2015 | 98.93 | 99.06 | 97.86 | 98.46 | 339,829 | -0.38(-0.38%) |
Jul 21, 2015 | 98.48 | 99.02 | 98.48 | 98.84 | 546,478 | +0.42(+0.43%) |
Jul 20, 2015 | 98.11 | 98.53 | 97.89 | 98.41 | 231,801 | +0.55(+0.57%) |
Jul 17, 2015 | 98.29 | 98.44 | 97.42 | 97.86 | 246,782 | -0.25(-0.25%) |
Jul 16, 2015 | 97.34 | 98.14 | 97.16 | 98.11 | 411,742 | +1.09(+1.12%) |
Jul 15, 2015 | 96.43 | 97.24 | 95.82 | 97.02 | 372,791 | +0.80(+0.83%) |
Jul 14, 2015 | 95.76 | 96.40 | 95.14 | 96.22 | 317,880 | +0.48(+0.50%) |
Jul 13, 2015 | 96.13 | 96.35 | 95.31 | 95.74 | 331,103 | +0.31(+0.33%) |
Jul 10, 2015 | 95.67 | 96.24 | 94.96 | 95.42 | 453,284 | +0.76(+0.80%) |
Jul 09, 2015 | 96.57 | 96.57 | 94.13 | 94.66 | 567,888 | -0.66(-0.70%) |
Jul 08, 2015 | 95.50 | 95.97 | 95.11 | 95.33 | 368,246 | -0.78(-0.81%) |
Jul 07, 2015 | 95.91 | 96.46 | 95.10 | 96.10 | 294,792 | +0.09(+0.10%) |
Jul 06, 2015 | 95.18 | 96.04 | 95.18 | 96.01 | 361,838 | +0.13(+0.13%) |
Jul 02, 2015 | 95.85 | 95.88 | 95.88 | 95.88 | 338,757 | -0.18(-0.19%) |
Jul 01, 2015 | 94.88 | 96.32 | 94.41 | 96.07 | 883,555 | +2.34(+2.49%) |
Jun 30, 2015 | 94.10 | 94.62 | 93.29 | 93.73 | 333,796 | +0.11(+0.12%) |
Jun 29, 2015 | 94.83 | 95.24 | 93.59 | 93.62 | 367,181 | -1.68(-1.76%) |
Jun 26, 2015 | 95.44 | 95.87 | 95.23 | 95.30 | 335,030 | -0.14(-0.15%) |
Jun 25, 2015 | 95.97 | 96.37 | 95.37 | 95.44 | 392,331 | -0.53(-0.55%) |
Jun 24, 2015 | 97.35 | 97.74 | 95.93 | 95.97 | 378,281 | -1.39(-1.43%) |
Jun 23, 2015 | 97.59 | 97.84 | 97.18 | 97.36 | 283,714 | +0.01(+0.01%) |
Jun 22, 2015 | 97.19 | 97.41 | 96.57 | 97.35 | 343,043 | +0.36(+0.37%) |
Jun 19, 2015 | 96.78 | 97.28 | 96.44 | 96.99 | 794,418 | +0.26(+0.27%) |
Jun 18, 2015 | 96.13 | 96.98 | 96.13 | 96.73 | 320,963 | +1.03(+1.08%) |
Jun 17, 2015 | 95.74 | 96.26 | 95.40 | 95.70 | 239,680 | -0.10(-0.11%) |
Jun 16, 2015 | 94.97 | 96.20 | 94.51 | 95.80 | 253,423 | +0.83(+0.88%) |
Jun 15, 2015 | 94.88 | 95.21 | 94.15 | 94.97 | 368,581 | -0.37(-0.39%) |
Jun 12, 2015 | 95.57 | 95.62 | 94.93 | 95.34 | 310,479 | -0.47(-0.49%) |
Jun 11, 2015 | 94.59 | 95.86 | 94.06 | 95.81 | 267,611 | +1.09(+1.15%) |
Jun 10, 2015 | 94.27 | 95.03 | 94.07 | 94.72 | 354,923 | +0.91(+0.97%) |
Jun 09, 2015 | 94.42 | 94.61 | 93.80 | 93.81 | 266,542 | -0.72(-0.76%) |
Jun 08, 2015 | 95.09 | 95.36 | 94.51 | 94.53 | 264,697 | -0.50(-0.52%) |
Jun 05, 2015 | 95.65 | 95.65 | 94.61 | 95.02 | 289,360 | -0.29(-0.31%) |
Jun 04, 2015 | 95.02 | 95.65 | 94.78 | 95.32 | 312,028 | -0.35(-0.37%) |
Jun 03, 2015 | 95.24 | 95.74 | 94.72 | 95.67 | 258,151 | +0.65(+0.69%) |
Jun 02, 2015 | 94.37 | 95.25 | 94.10 | 95.01 | 340,534 | +0.19(+0.20%) |
Jun 01, 2015 | 94.19 | 94.86 | 93.87 | 94.82 | 543,831 | +0.81(+0.86%) |
May 29, 2015 | 94.94 | 94.98 | 94.00 | 94.01 | 487,883 | -0.70(-0.74%) |
May 28, 2015 | 94.48 | 94.84 | 94.25 | 94.71 | 320,032 | -0.06(-0.06%) |
May 27, 2015 | 94.58 | 95.25 | 94.21 | 94.77 | 677,887 | +0.07(+0.08%) |
May 26, 2015 | 95.29 | 95.71 | 94.49 | 94.69 | 351,734 | -1.05(-1.10%) |
May 22, 2015 | 95.83 | 95.74 | 95.74 | 95.74 | 217,990 | -0.32(-0.34%) |
May 21, 2015 | 96.06 | 96.55 | 95.66 | 96.06 | 311,762 | -0.26(-0.27%) |
May 20, 2015 | 96.67 | 96.75 | 95.84 | 96.32 | 402,366 | -0.03(-0.03%) |
May 19, 2015 | 96.59 | 96.59 | 96.05 | 96.35 | 271,783 | -0.24(-0.25%) |
May 18, 2015 | 96.30 | 96.70 | 96.11 | 96.59 | 383,967 | +0.29(+0.30%) |
May 15, 2015 | 96.80 | 96.90 | 95.90 | 96.30 | 422,147 | -0.37(-0.38%) |
May 14, 2015 | 96.67 | 97.06 | 96.17 | 96.67 | 451,121 | +0.33(+0.34%) |
May 13, 2015 | 96.20 | 96.63 | 95.37 | 96.34 | 372,018 | +0.13(+0.13%) |
May 12, 2015 | 96.19 | 96.52 | 95.68 | 96.21 | 340,248 | -0.34(-0.35%) |
May 11, 2015 | 95.62 | 96.62 | 95.11 | 96.55 | 410,883 | +1.07(+1.12%) |
May 08, 2015 | 96.17 | 96.40 | 95.12 | 95.48 | 442,708 | +0.03(+0.03%) |
May 07, 2015 | 95.36 | 96.29 | 95.01 | 95.46 | 524,779 | -0.23(-0.24%) |
May 06, 2015 | 95.04 | 96.62 | 93.85 | 95.69 | 577,596 | +1.34(+1.42%) |
May 05, 2015 | 95.09 | 96.01 | 94.31 | 94.34 | 534,944 | -0.81(-0.85%) |
May 04, 2015 | 94.83 | 95.60 | 94.66 | 95.15 | 339,090 | +0.24(+0.25%) |