Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 100.56 | 100.56 | 98.10 | 99.34 | 175,852 | -1.62(-1.60%) |
Apr 28, 2016 | 103.56 | 103.88 | 100.55 | 100.96 | 154,846 | -3.35(-3.21%) |
Apr 27, 2016 | 104.31 | 105.55 | 103.08 | 104.31 | 96,041 | -0.08(-0.08%) |
Apr 26, 2016 | 102.83 | 104.90 | 102.00 | 104.39 | 135,569 | +1.90(+1.85%) |
Apr 25, 2016 | 103.36 | 103.78 | 101.96 | 102.49 | 120,454 | -1.07(-1.03%) |
Apr 22, 2016 | 102.76 | 104.01 | 102.16 | 103.56 | 85,551 | +0.49(+0.48%) |
Apr 21, 2016 | 103.37 | 104.38 | 102.26 | 103.07 | 139,521 | -0.76(-0.73%) |
Apr 20, 2016 | 102.71 | 104.37 | 102.04 | 103.83 | 95,581 | +1.29(+1.26%) |
Apr 19, 2016 | 104.37 | 104.84 | 102.17 | 102.54 | 140,037 | -2.01(-1.92%) |
Apr 18, 2016 | 104.71 | 104.87 | 103.72 | 104.55 | 90,655 | -1.04(-0.98%) |
Apr 15, 2016 | 103.22 | 106.27 | 102.34 | 105.59 | 169,123 | +1.64(+1.58%) |
Apr 14, 2016 | 103.57 | 104.49 | 102.55 | 103.95 | 100,116 | +0.26(+0.25%) |
Apr 13, 2016 | 101.09 | 103.90 | 99.52 | 103.69 | 107,126 | +3.11(+3.09%) |
Apr 12, 2016 | 99.46 | 100.78 | 98.74 | 100.58 | 113,708 | +0.79(+0.79%) |
Apr 11, 2016 | 101.35 | 101.95 | 99.25 | 99.79 | 85,008 | -1.70(-1.68%) |
Apr 08, 2016 | 102.13 | 102.13 | 100.43 | 101.49 | 80,840 | +0.09(+0.09%) |
Apr 07, 2016 | 102.57 | 102.57 | 100.29 | 101.40 | 112,795 | -1.54(-1.50%) |
Apr 06, 2016 | 101.19 | 102.99 | 100.71 | 102.94 | 88,201 | +1.95(+1.93%) |
Apr 05, 2016 | 101.80 | 101.83 | 100.05 | 100.99 | 175,999 | -1.19(-1.16%) |
Apr 04, 2016 | 102.62 | 104.06 | 102.01 | 102.18 | 100,172 | -0.89(-0.86%) |
Apr 01, 2016 | 103.61 | 104.08 | 102.18 | 103.07 | 132,708 | -1.03(-0.99%) |
Mar 31, 2016 | 104.66 | 105.71 | 103.74 | 104.10 | 262,036 | -0.70(-0.67%) |
Mar 30, 2016 | 103.51 | 104.99 | 102.63 | 104.80 | 142,302 | +1.18(+1.14%) |
Mar 29, 2016 | 98.68 | 103.68 | 98.11 | 103.62 | 174,902 | +4.96(+5.03%) |
Mar 28, 2016 | 98.27 | 99.20 | 97.24 | 98.66 | 99,998 | +0.48(+0.49%) |
Mar 24, 2016 | 98.62 | 98.18 | 98.18 | 98.18 | 106,800 | -0.84(-0.85%) |
Mar 23, 2016 | 100.01 | 100.19 | 98.55 | 99.02 | 155,338 | -0.91(-0.91%) |
Mar 22, 2016 | 99.88 | 100.57 | 98.99 | 99.93 | 163,962 | -0.34(-0.34%) |
Mar 21, 2016 | 98.77 | 101.05 | 98.17 | 100.27 | 212,090 | +1.12(+1.13%) |
Mar 18, 2016 | 96.30 | 99.54 | 94.28 | 99.15 | 289,542 | +3.33(+3.48%) |
Mar 17, 2016 | 97.19 | 97.19 | 94.48 | 95.82 | 206,987 | -1.52(-1.56%) |
Mar 16, 2016 | 95.80 | 97.75 | 95.56 | 97.34 | 227,232 | +1.61(+1.68%) |
Mar 15, 2016 | 97.07 | 97.17 | 95.04 | 95.73 | 201,448 | -1.98(-2.03%) |
Mar 14, 2016 | 95.94 | 98.58 | 94.15 | 97.71 | 215,801 | +1.32(+1.37%) |
Mar 11, 2016 | 93.62 | 96.52 | 93.43 | 96.39 | 189,965 | +3.40(+3.66%) |
Mar 10, 2016 | 92.29 | 93.45 | 92.01 | 92.99 | 177,100 | +1.14(+1.24%) |
Mar 09, 2016 | 91.96 | 92.58 | 91.25 | 91.85 | 175,604 | +0.05(+0.05%) |
Mar 08, 2016 | 91.94 | 92.98 | 91.64 | 91.80 | 114,244 | -0.30(-0.33%) |
Mar 07, 2016 | 91.24 | 92.81 | 91.00 | 92.10 | 163,159 | +0.03(+0.03%) |
Mar 04, 2016 | 91.93 | 92.65 | 90.86 | 92.07 | 140,730 | +0.12(+0.13%) |
Mar 03, 2016 | 92.60 | 92.90 | 91.10 | 91.95 | 128,552 | -0.96(-1.03%) |
Mar 02, 2016 | 93.30 | 93.65 | 92.01 | 92.91 | 131,209 | -0.41(-0.44%) |
Mar 01, 2016 | 92.11 | 93.89 | 89.86 | 93.32 | 246,532 | +1.42(+1.55%) |
Feb 29, 2016 | 94.16 | 94.46 | 91.60 | 91.90 | 198,687 | -2.48(-2.63%) |
Feb 26, 2016 | 91.21 | 94.60 | 90.09 | 94.38 | 175,804 | +3.20(+3.51%) |
Feb 25, 2016 | 92.00 | 92.69 | 89.94 | 91.18 | 205,838 | -0.42(-0.46%) |
Feb 24, 2016 | 89.89 | 92.37 | 89.82 | 91.60 | 102,419 | +0.89(+0.98%) |
Feb 23, 2016 | 89.89 | 91.16 | 89.53 | 90.71 | 106,580 | +0.86(+0.96%) |
Feb 22, 2016 | 91.38 | 91.90 | 89.75 | 89.85 | 117,427 | -0.82(-0.90%) |
Feb 19, 2016 | 88.72 | 90.84 | 88.45 | 90.67 | 153,853 | +1.94(+2.19%) |
Feb 18, 2016 | 88.62 | 89.62 | 88.00 | 88.73 | 142,054 | +0.18(+0.20%) |
Feb 17, 2016 | 89.40 | 90.85 | 88.12 | 88.55 | 158,789 | -0.43(-0.48%) |
Feb 16, 2016 | 89.81 | 90.17 | 87.89 | 88.98 | 85,076 | +0.06(+0.07%) |
Feb 12, 2016 | 88.57 | 88.92 | 88.92 | 88.92 | 125,500 | +1.35(+1.54%) |
Feb 11, 2016 | 86.39 | 89.10 | 86.03 | 87.57 | 131,333 | -0.18(-0.21%) |
Feb 10, 2016 | 87.75 | 89.28 | 86.48 | 87.75 | 159,301 | +0.24(+0.27%) |
Feb 09, 2016 | 86.06 | 88.18 | 86.06 | 87.51 | 244,353 | +0.49(+0.56%) |
Feb 08, 2016 | 86.20 | 87.53 | 85.56 | 87.02 | 306,571 | +0.55(+0.64%) |
Feb 05, 2016 | 89.00 | 90.21 | 86.00 | 86.47 | 246,552 | -2.56(-2.88%) |
Feb 04, 2016 | 105.00 | 105.00 | 85.99 | 89.03 | 666,282 | -8.54(-8.75%) |
Feb 03, 2016 | 98.49 | 98.49 | 95.57 | 97.57 | 194,358 | +0.03(+0.03%) |
Feb 02, 2016 | 96.65 | 97.67 | 96.06 | 97.54 | 282,021 | -0.07(-0.07%) |
Feb 01, 2016 | 95.56 | 98.08 | 95.44 | 97.61 | 207,011 | +1.36(+1.41%) |
Jan 29, 2016 | 93.13 | 96.52 | 93.13 | 96.25 | 165,711 | +3.05(+3.27%) |
Jan 28, 2016 | 97.17 | 98.55 | 92.56 | 93.20 | 142,738 | -3.48(-3.60%) |
Jan 27, 2016 | 96.21 | 98.55 | 95.97 | 96.68 | 183,122 | +0.33(+0.34%) |
Jan 26, 2016 | 94.16 | 96.83 | 93.74 | 96.35 | 211,332 | +2.32(+2.47%) |
Jan 25, 2016 | 94.04 | 96.15 | 93.72 | 94.03 | 175,683 | -0.15(-0.16%) |
Jan 22, 2016 | 94.66 | 95.72 | 93.57 | 94.18 | 189,431 | +0.39(+0.42%) |
Jan 21, 2016 | 96.62 | 96.62 | 93.76 | 93.79 | 143,212 | -2.51(-2.61%) |
Jan 20, 2016 | 96.24 | 97.24 | 93.54 | 96.30 | 235,366 | -0.85(-0.87%) |
Jan 19, 2016 | 99.23 | 99.23 | 96.70 | 97.15 | 165,724 | -1.03(-1.05%) |
Jan 15, 2016 | 96.55 | 98.18 | 98.18 | 98.18 | 140,000 | -0.73(-0.74%) |
Jan 14, 2016 | 99.00 | 99.88 | 97.17 | 98.91 | 220,648 | -0.34(-0.34%) |
Jan 13, 2016 | 103.49 | 104.16 | 98.97 | 99.25 | 114,352 | -3.96(-3.84%) |
Jan 12, 2016 | 101.69 | 103.26 | 101.00 | 103.21 | 134,685 | +2.42(+2.40%) |
Jan 11, 2016 | 103.99 | 104.09 | 99.75 | 100.79 | 153,550 | -2.97(-2.86%) |
Jan 08, 2016 | 106.97 | 107.65 | 103.71 | 103.76 | 99,062 | -2.91(-2.73%) |
Jan 07, 2016 | 107.02 | 107.34 | 105.03 | 106.67 | 142,010 | -1.72(-1.59%) |
Jan 06, 2016 | 105.77 | 109.42 | 105.77 | 108.39 | 223,471 | +1.64(+1.54%) |
Jan 05, 2016 | 105.69 | 110.54 | 105.69 | 106.75 | 116,400 | +1.59(+1.51%) |
Jan 04, 2016 | 110.89 | 110.89 | 104.76 | 105.16 | 180,471 | -7.62(-6.76%) |
Dec 31, 2015 | 112.28 | 112.78 | 112.78 | 112.78 | 119,100 | +0.23(+0.20%) |
Dec 30, 2015 | 114.16 | 114.86 | 112.46 | 112.55 | 78,580 | -1.61(-1.41%) |
Dec 29, 2015 | 113.10 | 115.17 | 112.32 | 114.16 | 128,240 | +1.46(+1.30%) |
Dec 28, 2015 | 112.33 | 113.58 | 112.22 | 112.70 | 42,582 | -0.37(-0.33%) |
Dec 24, 2015 | 111.88 | 113.07 | 113.07 | 113.07 | 52,000 | +1.38(+1.24%) |
Dec 23, 2015 | 111.74 | 112.75 | 110.30 | 111.69 | 148,989 | +0.58(+0.52%) |
Dec 22, 2015 | 110.00 | 111.27 | 108.53 | 111.11 | 97,578 | +1.76(+1.61%) |
Dec 21, 2015 | 109.75 | 110.24 | 108.59 | 109.35 | 111,561 | +0.58(+0.53%) |
Dec 18, 2015 | 109.76 | 110.49 | 108.75 | 108.77 | 184,912 | -1.48(-1.34%) |
Dec 17, 2015 | 111.32 | 111.70 | 109.82 | 110.25 | 85,362 | -0.70(-0.63%) |
Dec 16, 2015 | 110.29 | 111.06 | 109.10 | 110.95 | 96,650 | +1.24(+1.13%) |
Dec 15, 2015 | 109.60 | 110.57 | 107.89 | 109.71 | 119,203 | +0.89(+0.82%) |
Dec 14, 2015 | 108.57 | 109.96 | 108.08 | 108.82 | 120,195 | -0.01(-0.01%) |
Dec 11, 2015 | 108.00 | 109.15 | 106.96 | 108.83 | 95,945 | -0.51(-0.47%) |
Dec 10, 2015 | 109.78 | 109.98 | 108.76 | 109.34 | 118,006 | -0.60(-0.55%) |
Dec 09, 2015 | 112.05 | 113.43 | 109.81 | 109.94 | 133,284 | -2.66(-2.36%) |
Dec 08, 2015 | 112.22 | 115.25 | 110.97 | 112.60 | 98,772 | +0.15(+0.13%) |
Dec 07, 2015 | 115.51 | 117.50 | 111.76 | 112.45 | 101,861 | -2.70(-2.34%) |
Dec 04, 2015 | 113.90 | 116.13 | 113.86 | 115.15 | 111,683 | +1.74(+1.53%) |
Dec 03, 2015 | 116.79 | 117.06 | 113.17 | 113.41 | 105,822 | -2.40(-2.07%) |
Dec 02, 2015 | 115.51 | 116.90 | 115.39 | 115.81 | 122,740 | -0.49(-0.42%) |
Dec 01, 2015 | 113.90 | 116.49 | 113.84 | 116.30 | 156,773 | +2.86(+2.52%) |
Nov 30, 2015 | 114.95 | 114.95 | 111.98 | 113.44 | 170,033 | -1.51(-1.31%) |
Nov 27, 2015 | 113.10 | 115.38 | 112.71 | 114.95 | 57,755 | +1.78(+1.57%) |
Nov 25, 2015 | 110.53 | 113.17 | 113.17 | 113.17 | 135,200 | +2.64(+2.39%) |
Nov 24, 2015 | 112.75 | 112.91 | 109.94 | 110.53 | 180,754 | -2.54(-2.25%) |
Nov 23, 2015 | 113.30 | 114.18 | 111.91 | 113.07 | 95,595 | +0.32(+0.28%) |
Nov 20, 2015 | 111.15 | 113.35 | 110.78 | 112.75 | 137,334 | +2.31(+2.09%) |
Nov 19, 2015 | 112.57 | 115.57 | 110.05 | 110.44 | 109,800 | -2.55(-2.26%) |
Nov 18, 2015 | 114.51 | 115.25 | 111.59 | 112.99 | 180,648 | -1.33(-1.16%) |
Nov 17, 2015 | 111.91 | 114.66 | 110.75 | 114.32 | 186,138 | +2.84(+2.55%) |
Nov 16, 2015 | 110.67 | 112.05 | 110.35 | 111.48 | 92,747 | +0.44(+0.40%) |
Nov 13, 2015 | 109.89 | 111.97 | 109.32 | 111.04 | 101,515 | +0.79(+0.72%) |
Nov 12, 2015 | 113.26 | 113.60 | 110.18 | 110.25 | 101,598 | -3.61(-3.17%) |
Nov 11, 2015 | 115.97 | 116.35 | 113.41 | 113.86 | 87,834 | -1.98(-1.71%) |
Nov 10, 2015 | 115.23 | 116.78 | 114.31 | 115.84 | 154,984 | +0.27(+0.23%) |
Nov 09, 2015 | 118.74 | 120.18 | 115.02 | 115.57 | 196,315 | -3.46(-2.91%) |
Nov 06, 2015 | 122.03 | 122.98 | 118.26 | 119.03 | 451,383 | +5.16(+4.53%) |
Nov 05, 2015 | 112.15 | 114.39 | 111.00 | 113.87 | 208,790 | +1.38(+1.23%) |
Nov 04, 2015 | 111.64 | 112.92 | 110.23 | 112.49 | 193,448 | +0.94(+0.84%) |
Nov 03, 2015 | 112.02 | 113.16 | 110.16 | 111.55 | 195,432 | +0.73(+0.66%) |
Nov 02, 2015 | 109.95 | 112.00 | 108.89 | 110.82 | 179,530 | +0.85(+0.77%) |
Oct 30, 2015 | 109.52 | 111.43 | 109.52 | 109.97 | 129,858 | +0.48(+0.44%) |
Oct 29, 2015 | 107.15 | 109.70 | 106.93 | 109.49 | 185,825 | +1.97(+1.83%) |
Oct 28, 2015 | 106.57 | 108.04 | 105.08 | 107.52 | 254,059 | +1.42(+1.34%) |
Oct 27, 2015 | 106.66 | 107.45 | 105.60 | 106.10 | 201,112 | -0.31(-0.29%) |
Oct 26, 2015 | 106.42 | 107.07 | 104.01 | 106.41 | 140,964 | +0.50(+0.47%) |
Oct 23, 2015 | 106.00 | 108.15 | 105.28 | 105.91 | 155,403 | +0.51(+0.48%) |
Oct 22, 2015 | 108.17 | 108.17 | 104.43 | 105.40 | 144,384 | -2.52(-2.34%) |
Oct 21, 2015 | 108.20 | 109.00 | 105.97 | 107.92 | 101,610 | -0.13(-0.12%) |
Oct 20, 2015 | 108.27 | 109.90 | 106.63 | 108.05 | 165,638 | -0.55(-0.51%) |
Oct 19, 2015 | 111.06 | 112.37 | 107.19 | 108.60 | 212,460 | -3.55(-3.17%) |
Oct 16, 2015 | 106.88 | 114.23 | 106.22 | 112.15 | 237,426 | +5.71(+5.36%) |
Oct 15, 2015 | 103.15 | 106.57 | 102.91 | 106.44 | 134,141 | +3.33(+3.23%) |
Oct 14, 2015 | 103.00 | 104.24 | 102.06 | 103.11 | 118,834 | +0.01(+0.01%) |
Oct 13, 2015 | 104.63 | 105.57 | 103.02 | 103.10 | 122,736 | -2.22(-2.11%) |
Oct 12, 2015 | 103.16 | 106.11 | 103.07 | 105.32 | 103,154 | +1.69(+1.63%) |
Oct 09, 2015 | 104.16 | 105.81 | 102.30 | 103.63 | 105,749 | -0.18(-0.17%) |
Oct 08, 2015 | 106.56 | 107.22 | 103.31 | 103.81 | 149,291 | -3.08(-2.88%) |
Oct 07, 2015 | 106.13 | 107.48 | 104.62 | 106.89 | 224,973 | +1.05(+0.99%) |
Oct 06, 2015 | 108.04 | 108.14 | 105.09 | 105.84 | 184,598 | -1.69(-1.57%) |
Oct 05, 2015 | 109.74 | 111.71 | 106.51 | 107.53 | 108,619 | -1.51(-1.38%) |
Oct 02, 2015 | 108.01 | 110.07 | 107.59 | 109.04 | 127,305 | -0.31(-0.28%) |
Oct 01, 2015 | 109.36 | 112.00 | 107.76 | 109.35 | 112,102 | -0.15(-0.14%) |
Sep 30, 2015 | 107.26 | 109.58 | 107.26 | 109.50 | 179,244 | +2.76(+2.59%) |
Sep 29, 2015 | 108.04 | 109.35 | 105.03 | 106.74 | 261,074 | -0.90(-0.84%) |
Sep 28, 2015 | 110.28 | 110.56 | 105.80 | 107.64 | 158,309 | -2.79(-2.53%) |
Sep 25, 2015 | 112.36 | 113.12 | 109.55 | 110.43 | 143,232 | -1.55(-1.38%) |
Sep 24, 2015 | 113.48 | 113.48 | 110.02 | 111.98 | 151,785 | -2.06(-1.81%) |
Sep 23, 2015 | 113.57 | 115.17 | 113.05 | 114.04 | 88,173 | +0.93(+0.82%) |
Sep 22, 2015 | 113.86 | 114.91 | 112.33 | 113.11 | 92,890 | -1.71(-1.49%) |
Sep 21, 2015 | 115.54 | 117.17 | 114.25 | 114.82 | 131,243 | +0.17(+0.15%) |
Sep 18, 2015 | 114.54 | 115.87 | 114.30 | 114.65 | 165,915 | -1.39(-1.20%) |
Sep 17, 2015 | 115.25 | 117.46 | 114.46 | 116.04 | 182,942 | +0.93(+0.81%) |
Sep 16, 2015 | 114.38 | 115.88 | 114.03 | 115.11 | 80,421 | +0.46(+0.40%) |
Sep 15, 2015 | 112.90 | 114.98 | 112.80 | 114.65 | 146,150 | +1.45(+1.28%) |
Sep 14, 2015 | 113.49 | 114.63 | 112.40 | 113.20 | 65,642 | -0.40(-0.35%) |
Sep 11, 2015 | 111.66 | 114.36 | 111.66 | 113.60 | 74,974 | +1.40(+1.25%) |
Sep 10, 2015 | 110.82 | 113.20 | 110.55 | 112.20 | 103,087 | +1.19(+1.07%) |
Sep 09, 2015 | 112.25 | 112.87 | 110.83 | 111.01 | 138,935 | -0.66(-0.59%) |
Sep 08, 2015 | 111.18 | 112.01 | 110.09 | 111.67 | 135,981 | +2.09(+1.91%) |
Sep 04, 2015 | 109.00 | 109.58 | 109.58 | 109.58 | 85,200 | -0.78(-0.71%) |
Sep 03, 2015 | 111.51 | 112.15 | 109.81 | 110.36 | 122,511 | -0.94(-0.84%) |
Sep 02, 2015 | 111.26 | 111.93 | 109.92 | 111.30 | 202,093 | +1.30(+1.18%) |
Sep 01, 2015 | 111.55 | 112.61 | 108.96 | 110.00 | 202,798 | -3.52(-3.10%) |
Aug 31, 2015 | 113.52 | 115.15 | 112.72 | 113.52 | 137,524 | -0.40(-0.35%) |
Aug 28, 2015 | 112.90 | 114.50 | 112.59 | 113.92 | 70,691 | +0.47(+0.41%) |
Aug 27, 2015 | 114.12 | 114.90 | 111.19 | 113.45 | 226,149 | +0.17(+0.15%) |
Aug 26, 2015 | 112.46 | 113.93 | 110.24 | 113.28 | 119,944 | +3.35(+3.05%) |
Aug 25, 2015 | 112.06 | 112.89 | 109.43 | 109.93 | 155,596 | +0.60(+0.55%) |
Aug 24, 2015 | 111.00 | 113.03 | 108.73 | 109.33 | 261,158 | -6.18(-5.35%) |
Aug 21, 2015 | 116.11 | 116.11 | 114.45 | 115.51 | 237,642 | -2.13(-1.81%) |
Aug 20, 2015 | 121.09 | 121.42 | 117.37 | 117.64 | 197,216 | -4.39(-3.60%) |
Aug 19, 2015 | 120.24 | 122.91 | 119.90 | 122.03 | 113,738 | +0.89(+0.73%) |
Aug 18, 2015 | 123.27 | 124.69 | 120.83 | 121.14 | 252,261 | -1.95(-1.58%) |
Aug 17, 2015 | 121.99 | 123.20 | 120.99 | 123.09 | 159,044 | +1.28(+1.05%) |
Aug 14, 2015 | 120.76 | 122.48 | 120.11 | 121.81 | 151,218 | +1.25(+1.04%) |
Aug 13, 2015 | 119.60 | 121.62 | 117.44 | 120.56 | 296,142 | +1.42(+1.19%) |
Aug 12, 2015 | 118.50 | 120.46 | 118.02 | 119.14 | 277,936 | -0.36(-0.30%) |
Aug 11, 2015 | 121.00 | 123.33 | 115.16 | 119.50 | 863,614 | +18.43(+18.23%) |
Aug 10, 2015 | 100.03 | 101.64 | 98.93 | 101.07 | 194,865 | +1.38(+1.38%) |
Aug 07, 2015 | 99.35 | 99.97 | 97.66 | 99.69 | 188,011 | +0.48(+0.48%) |
Aug 06, 2015 | 100.08 | 100.88 | 98.15 | 99.21 | 153,718 | -0.71(-0.71%) |
Aug 05, 2015 | 99.28 | 100.65 | 99.28 | 99.92 | 96,637 | +0.53(+0.53%) |
Aug 04, 2015 | 99.84 | 100.28 | 98.78 | 99.39 | 62,867 | -0.25(-0.25%) |
Aug 03, 2015 | 100.00 | 102.12 | 98.34 | 99.64 | 190,438 | -0.28(-0.28%) |
Jul 31, 2015 | 99.49 | 99.99 | 99.00 | 99.92 | 108,521 | +0.58(+0.58%) |
Jul 30, 2015 | 97.91 | 99.48 | 97.01 | 99.34 | 129,470 | +1.24(+1.26%) |
Jul 29, 2015 | 98.83 | 98.86 | 97.19 | 98.10 | 95,412 | -0.86(-0.87%) |
Jul 28, 2015 | 98.38 | 99.54 | 96.66 | 98.96 | 119,580 | +0.97(+0.99%) |
Jul 27, 2015 | 97.09 | 98.44 | 96.40 | 97.99 | 111,786 | +0.26(+0.27%) |
Jul 24, 2015 | 99.03 | 99.03 | 97.41 | 97.73 | 130,184 | -1.00(-1.01%) |
Jul 23, 2015 | 99.37 | 99.47 | 98.46 | 98.73 | 100,708 | -0.77(-0.77%) |
Jul 22, 2015 | 98.68 | 99.73 | 98.57 | 99.50 | 154,842 | +0.66(+0.67%) |
Jul 21, 2015 | 97.50 | 99.31 | 96.75 | 98.84 | 217,975 | +1.74(+1.79%) |
Jul 20, 2015 | 96.66 | 97.15 | 95.13 | 97.10 | 133,202 | +0.73(+0.76%) |
Jul 17, 2015 | 96.39 | 96.70 | 96.12 | 96.37 | 64,383 | -0.05(-0.05%) |
Jul 16, 2015 | 96.68 | 96.76 | 95.90 | 96.42 | 105,836 | +0.44(+0.46%) |
Jul 15, 2015 | 96.14 | 97.25 | 95.60 | 95.98 | 61,042 | -0.14(-0.15%) |
Jul 14, 2015 | 96.31 | 96.92 | 95.54 | 96.12 | 120,216 | +0.01(+0.01%) |
Jul 13, 2015 | 96.97 | 97.64 | 95.61 | 96.11 | 119,080 | +0.12(+0.13%) |
Jul 10, 2015 | 96.46 | 96.46 | 95.28 | 95.99 | 119,670 | +0.75(+0.79%) |
Jul 09, 2015 | 97.27 | 97.27 | 95.17 | 95.24 | 127,282 | -1.08(-1.12%) |
Jul 08, 2015 | 95.31 | 97.03 | 95.31 | 96.32 | 100,008 | +0.10(+0.10%) |
Jul 07, 2015 | 97.40 | 97.63 | 95.17 | 96.22 | 101,780 | -0.91(-0.94%) |
Jul 06, 2015 | 95.77 | 97.66 | 95.77 | 97.13 | 221,208 | +0.36(+0.37%) |
Jul 02, 2015 | 96.83 | 96.77 | 96.77 | 96.77 | 163,000 | -0.16(-0.17%) |
Jul 01, 2015 | 96.29 | 96.98 | 95.30 | 96.93 | 125,284 | +1.27(+1.33%) |
Jun 30, 2015 | 95.37 | 96.03 | 95.02 | 95.66 | 119,803 | +0.87(+0.92%) |
Jun 29, 2015 | 95.24 | 96.37 | 94.60 | 94.79 | 108,178 | -1.01(-1.05%) |
Jun 26, 2015 | 95.90 | 96.24 | 94.91 | 95.80 | 323,307 | -0.10(-0.10%) |
Jun 25, 2015 | 95.86 | 96.37 | 95.49 | 95.90 | 56,752 | +0.20(+0.21%) |
Jun 24, 2015 | 95.77 | 96.35 | 95.49 | 95.70 | 94,301 | -0.12(-0.13%) |
Jun 23, 2015 | 96.01 | 96.59 | 95.62 | 95.82 | 75,944 | -0.30(-0.31%) |
Jun 22, 2015 | 97.00 | 97.00 | 95.94 | 96.12 | 135,216 | -0.63(-0.65%) |
Jun 19, 2015 | 96.13 | 97.74 | 95.40 | 96.75 | 200,046 | +0.44(+0.46%) |
Jun 18, 2015 | 94.42 | 96.65 | 93.96 | 96.31 | 150,859 | +2.47(+2.63%) |
Jun 17, 2015 | 95.25 | 95.40 | 93.82 | 93.84 | 133,870 | -0.90(-0.95%) |
Jun 16, 2015 | 94.05 | 95.57 | 94.05 | 94.74 | 105,997 | +0.06(+0.06%) |
Jun 15, 2015 | 94.99 | 95.77 | 93.52 | 94.68 | 122,960 | -0.73(-0.77%) |
Jun 12, 2015 | 95.80 | 96.28 | 95.17 | 95.41 | 60,941 | -0.62(-0.65%) |
Jun 11, 2015 | 96.38 | 96.69 | 95.57 | 96.03 | 99,968 | -0.17(-0.18%) |
Jun 10, 2015 | 95.07 | 97.00 | 95.07 | 96.20 | 162,291 | +1.70(+1.80%) |
Jun 09, 2015 | 96.03 | 96.03 | 94.39 | 94.50 | 97,182 | -1.75(-1.82%) |
Jun 08, 2015 | 95.99 | 96.93 | 95.67 | 96.25 | 90,880 | -0.01(-0.01%) |
Jun 05, 2015 | 96.43 | 97.31 | 95.33 | 96.26 | 86,519 | -0.57(-0.59%) |
Jun 04, 2015 | 97.66 | 97.96 | 95.93 | 96.83 | 75,437 | -1.37(-1.40%) |
Jun 03, 2015 | 97.47 | 98.50 | 96.45 | 98.20 | 90,911 | +1.06(+1.09%) |
Jun 02, 2015 | 97.61 | 98.72 | 96.66 | 97.14 | 87,304 | -1.22(-1.24%) |
Jun 01, 2015 | 97.75 | 98.95 | 96.45 | 98.36 | 131,436 | +1.36(+1.40%) |
May 29, 2015 | 97.00 | 97.32 | 95.42 | 97.00 | 157,426 | -0.18(-0.19%) |
May 28, 2015 | 96.85 | 97.69 | 96.53 | 97.18 | 95,172 | +0.31(+0.32%) |
May 27, 2015 | 95.42 | 97.80 | 95.06 | 96.87 | 171,905 | +1.27(+1.33%) |
May 26, 2015 | 96.68 | 97.22 | 94.91 | 95.60 | 134,642 | -1.31(-1.35%) |
May 22, 2015 | 97.12 | 96.91 | 96.91 | 96.91 | 78,700 | -0.36(-0.37%) |
May 21, 2015 | 97.75 | 98.15 | 96.15 | 97.27 | 94,694 | -0.63(-0.64%) |
May 20, 2015 | 96.75 | 98.82 | 95.88 | 97.90 | 186,841 | +1.09(+1.13%) |
May 19, 2015 | 96.80 | 97.45 | 95.70 | 96.81 | 99,762 | -0.12(-0.12%) |
May 18, 2015 | 95.58 | 97.75 | 95.41 | 96.93 | 74,737 | +1.40(+1.47%) |
May 15, 2015 | 96.63 | 97.00 | 95.47 | 95.53 | 58,873 | -1.03(-1.07%) |
May 14, 2015 | 95.36 | 97.33 | 94.70 | 96.56 | 133,993 | +1.64(+1.73%) |
May 13, 2015 | 94.94 | 95.59 | 93.45 | 94.92 | 134,546 | -0.03(-0.03%) |
May 12, 2015 | 95.70 | 95.70 | 93.92 | 94.95 | 96,225 | -1.13(-1.18%) |
May 11, 2015 | 93.90 | 96.48 | 93.37 | 96.08 | 320,061 | +2.00(+2.13%) |
May 08, 2015 | 95.56 | 95.56 | 94.05 | 94.08 | 153,387 | -0.44(-0.47%) |
May 07, 2015 | 91.61 | 95.67 | 91.44 | 94.52 | 266,894 | +2.85(+3.11%) |
May 06, 2015 | 93.04 | 94.45 | 90.29 | 91.67 | 461,961 | +7.46(+8.86%) |
May 05, 2015 | 85.00 | 85.72 | 84.11 | 84.21 | 125,171 | -1.26(-1.47%) |
May 04, 2015 | 85.21 | 86.20 | 84.92 | 85.47 | 151,277 | +0.50(+0.59%) |