Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 110.92 | 111.28 | 109.80 | 111.10 | 1,049,784 | -0.07(-0.06%) |
Apr 28, 2016 | 108.83 | 113.22 | 106.86 | 111.16 | 2,826,258 | +1.58(+1.44%) |
Apr 27, 2016 | 107.99 | 109.71 | 107.97 | 109.58 | 889,392 | +1.32(+1.22%) |
Apr 26, 2016 | 107.87 | 108.54 | 107.63 | 108.26 | 487,321 | +0.80(+0.75%) |
Apr 25, 2016 | 106.61 | 107.55 | 106.39 | 107.46 | 471,018 | +0.55(+0.52%) |
Apr 22, 2016 | 106.52 | 107.49 | 106.24 | 106.90 | 401,015 | -0.18(-0.17%) |
Apr 21, 2016 | 108.09 | 108.16 | 107.00 | 107.09 | 501,754 | -1.31(-1.21%) |
Apr 20, 2016 | 107.92 | 108.72 | 107.54 | 108.40 | 493,371 | +0.85(+0.79%) |
Apr 19, 2016 | 108.08 | 108.54 | 107.22 | 107.55 | 528,098 | -0.31(-0.29%) |
Apr 18, 2016 | 106.99 | 108.09 | 106.94 | 107.86 | 342,253 | +0.53(+0.49%) |
Apr 15, 2016 | 107.31 | 107.63 | 106.66 | 107.34 | 510,959 | +0.19(+0.18%) |
Apr 14, 2016 | 106.41 | 108.30 | 106.41 | 107.14 | 678,608 | +0.94(+0.89%) |
Apr 13, 2016 | 105.58 | 106.27 | 104.86 | 106.20 | 441,151 | +1.36(+1.30%) |
Apr 12, 2016 | 105.41 | 105.41 | 104.48 | 104.84 | 484,950 | -0.19(-0.18%) |
Apr 11, 2016 | 106.56 | 106.68 | 105.00 | 105.04 | 503,442 | -1.23(-1.16%) |
Apr 08, 2016 | 106.65 | 106.79 | 105.44 | 106.27 | 768,689 | +1.15(+1.09%) |
Apr 07, 2016 | 105.74 | 106.04 | 104.56 | 105.12 | 474,946 | -1.54(-1.45%) |
Apr 06, 2016 | 106.04 | 106.71 | 105.29 | 106.66 | 552,047 | +0.81(+0.77%) |
Apr 05, 2016 | 106.11 | 106.75 | 105.29 | 105.85 | 672,575 | -0.79(-0.74%) |
Apr 04, 2016 | 107.72 | 107.90 | 106.37 | 106.64 | 404,918 | -1.08(-1.00%) |
Apr 01, 2016 | 105.17 | 107.91 | 104.93 | 107.72 | 786,439 | +2.12(+2.01%) |
Mar 31, 2016 | 105.33 | 105.94 | 104.77 | 105.59 | 576,785 | +0.36(+0.34%) |
Mar 30, 2016 | 104.93 | 105.49 | 104.29 | 105.23 | 434,041 | +0.97(+0.93%) |
Mar 29, 2016 | 103.06 | 104.34 | 102.61 | 104.26 | 333,326 | +0.83(+0.80%) |
Mar 28, 2016 | 103.16 | 103.76 | 102.48 | 103.43 | 397,661 | +0.67(+0.65%) |
Mar 24, 2016 | 102.30 | 102.76 | 102.76 | 102.76 | 1,042,226 | -0.29(-0.28%) |
Mar 23, 2016 | 103.56 | 104.08 | 102.80 | 103.05 | 1,128,039 | -0.90(-0.86%) |
Mar 22, 2016 | 103.09 | 104.37 | 102.64 | 103.95 | 444,237 | +0.27(+0.26%) |
Mar 21, 2016 | 103.42 | 104.02 | 103.05 | 103.68 | 639,533 | -0.27(-0.26%) |
Mar 18, 2016 | 103.35 | 104.43 | 102.72 | 103.95 | 1,038,341 | +1.11(+1.08%) |
Mar 17, 2016 | 101.55 | 103.05 | 101.47 | 102.84 | 585,318 | +1.09(+1.07%) |
Mar 16, 2016 | 100.54 | 102.00 | 100.38 | 101.75 | 622,713 | +0.58(+0.58%) |
Mar 15, 2016 | 100.70 | 101.85 | 100.36 | 101.17 | 704,560 | -0.19(-0.19%) |
Mar 14, 2016 | 99.84 | 101.63 | 99.34 | 101.36 | 770,196 | +1.16(+1.16%) |
Mar 11, 2016 | 99.41 | 100.29 | 98.68 | 100.20 | 1,418,827 | +1.54(+1.56%) |
Mar 10, 2016 | 99.00 | 99.48 | 97.49 | 98.65 | 626,684 | +0.02(+0.02%) |
Mar 09, 2016 | 98.49 | 98.86 | 97.97 | 98.63 | 595,264 | +0.70(+0.72%) |
Mar 08, 2016 | 97.12 | 98.06 | 96.69 | 97.93 | 729,025 | -0.07(-0.08%) |
Mar 07, 2016 | 98.69 | 99.27 | 97.13 | 98.01 | 608,406 | -1.46(-1.47%) |
Mar 04, 2016 | 98.86 | 100.37 | 97.90 | 99.47 | 882,291 | +0.49(+0.49%) |
Mar 03, 2016 | 98.58 | 99.01 | 97.86 | 98.98 | 556,163 | +0.12(+0.12%) |
Mar 02, 2016 | 97.92 | 98.89 | 97.39 | 98.86 | 644,302 | +0.47(+0.48%) |
Mar 01, 2016 | 97.55 | 98.94 | 97.17 | 98.38 | 690,761 | +1.79(+1.86%) |
Feb 29, 2016 | 97.65 | 98.11 | 96.50 | 96.59 | 716,808 | -1.37(-1.40%) |
Feb 26, 2016 | 98.30 | 98.62 | 97.56 | 97.96 | 683,959 | -0.15(-0.15%) |
Feb 25, 2016 | 95.60 | 98.16 | 95.60 | 98.11 | 1,003,964 | +1.92(+2.00%) |
Feb 24, 2016 | 94.35 | 96.28 | 93.29 | 96.19 | 856,553 | +1.20(+1.26%) |
Feb 23, 2016 | 95.10 | 95.60 | 94.01 | 94.99 | 677,710 | -0.20(-0.21%) |
Feb 22, 2016 | 93.78 | 95.48 | 93.78 | 95.19 | 985,763 | +2.18(+2.35%) |
Feb 19, 2016 | 92.50 | 93.15 | 91.90 | 93.01 | 1,674,818 | +0.09(+0.10%) |
Feb 18, 2016 | 94.14 | 94.45 | 92.48 | 92.92 | 833,953 | -0.83(-0.88%) |
Feb 17, 2016 | 92.18 | 93.90 | 91.63 | 93.75 | 1,145,097 | +2.41(+2.64%) |
Feb 16, 2016 | 91.15 | 92.04 | 89.89 | 91.33 | 1,441,735 | +1.57(+1.74%) |
Feb 12, 2016 | 87.77 | 89.77 | 89.77 | 89.77 | 1,522,942 | +3.70(+4.30%) |
Feb 11, 2016 | 86.54 | 88.99 | 84.47 | 86.07 | 1,776,123 | -0.99(-1.13%) |
Feb 10, 2016 | 86.52 | 87.96 | 85.66 | 87.05 | 1,682,169 | +1.20(+1.39%) |
Feb 09, 2016 | 85.33 | 86.77 | 84.97 | 85.85 | 1,934,595 | -0.63(-0.72%) |
Feb 08, 2016 | 91.29 | 91.45 | 85.48 | 86.48 | 1,828,910 | -5.51(-5.99%) |
Feb 05, 2016 | 95.11 | 95.56 | 91.67 | 91.99 | 1,138,949 | -3.49(-3.66%) |
Feb 04, 2016 | 94.97 | 95.93 | 94.49 | 95.48 | 634,233 | +0.46(+0.48%) |
Feb 03, 2016 | 96.23 | 96.56 | 92.90 | 95.02 | 832,604 | -0.53(-0.56%) |
Feb 02, 2016 | 97.63 | 98.09 | 95.13 | 95.55 | 927,891 | -2.92(-2.96%) |
Feb 01, 2016 | 96.75 | 98.90 | 96.46 | 98.47 | 1,071,344 | +1.03(+1.06%) |
Jan 29, 2016 | 94.64 | 97.50 | 94.14 | 97.44 | 1,344,289 | +3.71(+3.96%) |
Jan 28, 2016 | 95.38 | 95.49 | 93.62 | 93.73 | 1,011,476 | -1.11(-1.17%) |
Jan 27, 2016 | 96.44 | 96.87 | 94.37 | 94.84 | 899,479 | -1.72(-1.78%) |
Jan 26, 2016 | 96.07 | 97.05 | 95.79 | 96.56 | 750,442 | +0.65(+0.68%) |
Jan 25, 2016 | 96.36 | 96.42 | 95.52 | 95.91 | 1,111,887 | -0.64(-0.67%) |
Jan 22, 2016 | 95.66 | 96.58 | 95.51 | 96.56 | 770,282 | +2.04(+2.16%) |
Jan 21, 2016 | 93.94 | 95.16 | 92.91 | 94.51 | 937,011 | +0.87(+0.92%) |
Jan 20, 2016 | 94.12 | 94.70 | 90.63 | 93.65 | 962,532 | -2.01(-2.10%) |
Jan 19, 2016 | 95.73 | 96.06 | 94.80 | 95.65 | 1,144,838 | +0.92(+0.97%) |
Jan 15, 2016 | 92.72 | 94.73 | 94.73 | 94.73 | 1,035,526 | -0.55(-0.58%) |
Jan 14, 2016 | 93.02 | 95.92 | 92.42 | 95.28 | 1,371,555 | +2.23(+2.40%) |
Jan 13, 2016 | 94.71 | 95.53 | 92.68 | 93.06 | 1,098,131 | -1.27(-1.35%) |
Jan 12, 2016 | 94.37 | 95.00 | 92.98 | 94.33 | 1,287,894 | +0.54(+0.58%) |
Jan 11, 2016 | 94.88 | 94.97 | 92.79 | 93.78 | 1,498,654 | -0.38(-0.40%) |
Jan 08, 2016 | 97.39 | 97.56 | 93.98 | 94.16 | 1,543,209 | -2.81(-2.90%) |
Jan 07, 2016 | 98.86 | 99.87 | 96.83 | 96.97 | 1,181,266 | -3.63(-3.61%) |
Jan 06, 2016 | 99.85 | 101.01 | 99.69 | 100.60 | 624,394 | -0.81(-0.80%) |
Jan 05, 2016 | 101.46 | 102.02 | 100.53 | 101.41 | 1,170,544 | +0.61(+0.60%) |
Jan 04, 2016 | 101.23 | 101.53 | 99.78 | 100.80 | 1,301,278 | -1.77(-1.72%) |
Dec 31, 2015 | 103.61 | 102.57 | 102.57 | 102.57 | 768,963 | -1.29(-1.24%) |
Dec 30, 2015 | 104.74 | 104.85 | 103.66 | 103.86 | 994,773 | -0.77(-0.74%) |
Dec 29, 2015 | 105.22 | 105.42 | 104.09 | 104.63 | 846,680 | +0.50(+0.48%) |
Dec 28, 2015 | 103.66 | 104.25 | 103.28 | 104.14 | 501,297 | +0.29(+0.28%) |
Dec 24, 2015 | 104.11 | 103.84 | 103.84 | 103.84 | 317,053 | -0.13(-0.12%) |
Dec 23, 2015 | 103.19 | 104.01 | 102.69 | 103.97 | 599,181 | +1.15(+1.12%) |
Dec 22, 2015 | 102.67 | 103.49 | 101.77 | 102.82 | 518,025 | +0.60(+0.59%) |
Dec 21, 2015 | 101.86 | 102.68 | 101.37 | 102.22 | 794,060 | +1.25(+1.24%) |
Dec 18, 2015 | 104.05 | 104.05 | 100.92 | 100.97 | 1,769,292 | -3.29(-3.15%) |
Dec 17, 2015 | 104.12 | 104.83 | 102.91 | 104.25 | 1,035,936 | +0.23(+0.22%) |
Dec 16, 2015 | 101.69 | 104.25 | 101.27 | 104.03 | 1,043,118 | +3.42(+3.40%) |
Dec 15, 2015 | 100.76 | 101.30 | 100.03 | 100.61 | 881,133 | +0.77(+0.77%) |
Dec 14, 2015 | 99.49 | 100.66 | 98.73 | 99.83 | 772,506 | +0.57(+0.58%) |
Dec 11, 2015 | 100.88 | 101.45 | 98.85 | 99.26 | 640,997 | -2.94(-2.87%) |
Dec 10, 2015 | 101.44 | 103.04 | 100.98 | 102.20 | 411,939 | +0.98(+0.96%) |
Dec 09, 2015 | 102.49 | 103.16 | 101.04 | 101.22 | 491,826 | -1.89(-1.83%) |
Dec 08, 2015 | 101.93 | 103.39 | 101.55 | 103.11 | 478,901 | +0.49(+0.48%) |
Dec 07, 2015 | 102.73 | 103.27 | 101.78 | 102.62 | 247,440 | -0.31(-0.30%) |
Dec 04, 2015 | 101.11 | 103.35 | 101.11 | 102.94 | 479,384 | +2.23(+2.21%) |
Dec 03, 2015 | 103.21 | 103.45 | 100.30 | 100.71 | 723,485 | -2.40(-2.33%) |
Dec 02, 2015 | 103.66 | 103.92 | 103.02 | 103.11 | 670,672 | -0.52(-0.50%) |
Dec 01, 2015 | 103.50 | 103.83 | 102.86 | 103.63 | 528,281 | +0.94(+0.92%) |
Nov 30, 2015 | 103.71 | 103.73 | 102.62 | 102.69 | 868,559 | -0.76(-0.73%) |
Nov 27, 2015 | 102.48 | 103.52 | 102.02 | 103.44 | 270,293 | +1.23(+1.21%) |
Nov 25, 2015 | 101.61 | 102.21 | 102.21 | 102.21 | 565,810 | +0.86(+0.84%) |
Nov 24, 2015 | 101.41 | 101.92 | 100.39 | 101.35 | 642,747 | -0.91(-0.89%) |
Nov 23, 2015 | 101.31 | 102.57 | 101.07 | 102.27 | 779,058 | +0.76(+0.74%) |
Nov 20, 2015 | 101.34 | 101.73 | 100.85 | 101.51 | 567,672 | +0.31(+0.31%) |
Nov 19, 2015 | 101.34 | 101.45 | 100.20 | 101.20 | 506,916 | -0.36(-0.35%) |
Nov 18, 2015 | 99.26 | 101.65 | 98.71 | 101.56 | 883,213 | +2.78(+2.82%) |
Nov 17, 2015 | 98.13 | 99.73 | 98.01 | 98.77 | 590,392 | +0.53(+0.54%) |
Nov 16, 2015 | 96.17 | 98.28 | 96.14 | 98.24 | 460,724 | +2.09(+2.18%) |
Nov 13, 2015 | 96.88 | 97.52 | 95.97 | 96.15 | 350,939 | -1.18(-1.21%) |
Nov 12, 2015 | 97.62 | 98.86 | 97.05 | 97.32 | 549,697 | -0.71(-0.72%) |
Nov 11, 2015 | 97.11 | 98.55 | 96.71 | 98.03 | 574,474 | +1.18(+1.21%) |
Nov 10, 2015 | 96.31 | 96.87 | 95.69 | 96.85 | 455,137 | +0.49(+0.51%) |
Nov 09, 2015 | 97.04 | 97.64 | 95.53 | 96.37 | 435,109 | -1.06(-1.08%) |
Nov 06, 2015 | 97.09 | 98.06 | 96.68 | 97.42 | 617,242 | -0.03(-0.03%) |
Nov 05, 2015 | 97.67 | 98.08 | 97.00 | 97.45 | 423,125 | -0.24(-0.24%) |
Nov 04, 2015 | 98.28 | 98.65 | 97.55 | 97.69 | 597,509 | -0.34(-0.35%) |
Nov 03, 2015 | 98.90 | 98.90 | 97.71 | 98.03 | 666,618 | -0.87(-0.88%) |
Nov 02, 2015 | 97.89 | 99.34 | 97.89 | 98.90 | 703,974 | +1.01(+1.03%) |
Oct 30, 2015 | 97.97 | 98.75 | 97.79 | 97.89 | 799,499 | -0.08(-0.08%) |
Oct 29, 2015 | 97.94 | 98.11 | 97.29 | 97.97 | 511,207 | -0.17(-0.18%) |
Oct 28, 2015 | 98.24 | 98.36 | 96.96 | 98.15 | 772,092 | -0.06(-0.07%) |
Oct 27, 2015 | 97.87 | 98.28 | 97.52 | 98.21 | 819,408 | +0.24(+0.24%) |
Oct 26, 2015 | 97.53 | 98.02 | 97.00 | 97.97 | 1,067,922 | +0.58(+0.59%) |
Oct 23, 2015 | 96.72 | 98.28 | 95.48 | 97.40 | 1,190,373 | +2.52(+2.65%) |
Oct 22, 2015 | 95.90 | 97.22 | 93.90 | 94.88 | 1,722,163 | -2.40(-2.46%) |
Oct 21, 2015 | 99.20 | 99.77 | 97.09 | 97.28 | 1,026,267 | -1.63(-1.64%) |
Oct 20, 2015 | 98.21 | 99.15 | 97.74 | 98.90 | 670,090 | +0.74(+0.76%) |
Oct 19, 2015 | 97.60 | 98.19 | 97.16 | 98.16 | 545,396 | +0.46(+0.47%) |
Oct 16, 2015 | 97.41 | 98.01 | 97.04 | 97.70 | 926,004 | +0.49(+0.50%) |
Oct 15, 2015 | 96.24 | 97.24 | 95.65 | 97.21 | 548,252 | +1.52(+1.58%) |
Oct 14, 2015 | 95.64 | 96.79 | 95.39 | 95.70 | 724,689 | +0.09(+0.10%) |
Oct 13, 2015 | 96.62 | 97.23 | 95.54 | 95.60 | 638,814 | -1.56(-1.61%) |
Oct 12, 2015 | 96.81 | 97.28 | 96.64 | 97.17 | 580,673 | +0.28(+0.28%) |
Oct 09, 2015 | 96.17 | 97.11 | 95.77 | 96.89 | 542,838 | +0.72(+0.75%) |
Oct 08, 2015 | 94.20 | 96.39 | 93.89 | 96.17 | 608,348 | +1.81(+1.92%) |
Oct 07, 2015 | 93.00 | 94.37 | 93.00 | 94.36 | 530,197 | +1.64(+1.77%) |
Oct 06, 2015 | 92.53 | 92.95 | 91.90 | 92.72 | 824,867 | -0.01(-0.01%) |
Oct 05, 2015 | 91.86 | 92.87 | 90.75 | 92.73 | 769,037 | +1.50(+1.64%) |
Oct 02, 2015 | 88.94 | 91.23 | 88.38 | 91.23 | 854,663 | +0.86(+0.96%) |
Oct 01, 2015 | 89.32 | 90.42 | 88.98 | 90.37 | 618,310 | +1.10(+1.23%) |
Sep 30, 2015 | 89.16 | 89.72 | 88.18 | 89.27 | 958,966 | +1.27(+1.44%) |
Sep 29, 2015 | 87.57 | 88.55 | 86.89 | 88.00 | 717,871 | +0.43(+0.49%) |
Sep 28, 2015 | 89.35 | 89.44 | 87.37 | 87.57 | 765,537 | -1.95(-2.18%) |
Sep 25, 2015 | 90.21 | 90.52 | 88.89 | 89.51 | 690,047 | +0.06(+0.06%) |
Sep 24, 2015 | 89.28 | 89.79 | 88.66 | 89.46 | 605,048 | -0.70(-0.77%) |
Sep 23, 2015 | 89.66 | 90.41 | 89.49 | 90.16 | 518,771 | +0.39(+0.43%) |
Sep 22, 2015 | 89.15 | 90.52 | 88.86 | 89.77 | 626,780 | -0.36(-0.40%) |
Sep 21, 2015 | 89.77 | 91.09 | 89.62 | 90.13 | 453,740 | +0.99(+1.11%) |
Sep 18, 2015 | 90.86 | 91.00 | 88.95 | 89.14 | 1,312,872 | -1.21(-1.34%) |
Sep 17, 2015 | 91.30 | 91.58 | 90.15 | 90.35 | 899,705 | -0.79(-0.87%) |
Sep 16, 2015 | 91.44 | 91.56 | 90.88 | 91.14 | 863,553 | -0.19(-0.21%) |
Sep 15, 2015 | 90.17 | 91.50 | 89.76 | 91.33 | 535,716 | +1.47(+1.64%) |
Sep 14, 2015 | 90.39 | 90.63 | 89.64 | 89.86 | 523,137 | -0.16(-0.17%) |
Sep 11, 2015 | 89.55 | 90.32 | 89.17 | 90.02 | 671,214 | +0.13(+0.14%) |
Sep 10, 2015 | 90.43 | 90.64 | 89.51 | 89.89 | 1,001,574 | -0.59(-0.65%) |
Sep 09, 2015 | 91.86 | 92.32 | 90.27 | 90.48 | 512,274 | -0.86(-0.95%) |
Sep 08, 2015 | 90.80 | 91.53 | 89.71 | 91.34 | 589,439 | +2.23(+2.50%) |
Sep 04, 2015 | 88.95 | 89.11 | 89.11 | 89.11 | 502,632 | -1.19(-1.32%) |
Sep 03, 2015 | 89.74 | 91.02 | 89.18 | 90.30 | 577,734 | +0.67(+0.75%) |
Sep 02, 2015 | 88.43 | 89.63 | 88.12 | 89.63 | 915,675 | +2.15(+2.46%) |
Sep 01, 2015 | 88.12 | 88.98 | 86.91 | 87.48 | 815,592 | -2.44(-2.72%) |
Aug 31, 2015 | 89.96 | 90.72 | 89.44 | 89.93 | 841,570 | -0.51(-0.56%) |
Aug 28, 2015 | 90.46 | 90.50 | 89.28 | 90.43 | 715,886 | -0.37(-0.40%) |
Aug 27, 2015 | 89.25 | 90.89 | 88.88 | 90.80 | 1,015,999 | +2.28(+2.57%) |
Aug 26, 2015 | 86.80 | 88.69 | 85.99 | 88.52 | 1,308,997 | +3.37(+3.96%) |
Aug 25, 2015 | 88.57 | 88.67 | 85.08 | 85.15 | 1,214,801 | -1.04(-1.20%) |
Aug 24, 2015 | 88.52 | 89.47 | 83.53 | 86.19 | 1,596,517 | -5.08(-5.57%) |
Aug 21, 2015 | 92.89 | 93.68 | 91.18 | 91.27 | 776,021 | -2.26(-2.42%) |
Aug 20, 2015 | 95.28 | 95.53 | 93.49 | 93.53 | 641,027 | -2.67(-2.78%) |
Aug 19, 2015 | 96.15 | 96.75 | 95.46 | 96.20 | 509,588 | -0.17(-0.18%) |
Aug 18, 2015 | 96.71 | 96.97 | 96.29 | 96.38 | 564,212 | -0.24(-0.25%) |
Aug 17, 2015 | 95.34 | 96.72 | 94.53 | 96.61 | 552,383 | +0.91(+0.95%) |
Aug 14, 2015 | 94.95 | 95.73 | 94.55 | 95.71 | 389,146 | +0.57(+0.60%) |
Aug 13, 2015 | 94.27 | 95.83 | 94.02 | 95.14 | 481,410 | +1.09(+1.16%) |
Aug 12, 2015 | 94.20 | 94.69 | 93.27 | 94.05 | 788,862 | -0.79(-0.83%) |
Aug 11, 2015 | 94.80 | 95.65 | 94.55 | 94.84 | 477,388 | -1.02(-1.06%) |
Aug 10, 2015 | 95.47 | 96.35 | 95.23 | 95.85 | 545,693 | +1.42(+1.50%) |
Aug 07, 2015 | 93.61 | 94.50 | 93.28 | 94.43 | 493,984 | +0.71(+0.76%) |
Aug 06, 2015 | 95.14 | 95.14 | 93.54 | 93.72 | 514,081 | -1.11(-1.17%) |
Aug 05, 2015 | 94.88 | 95.27 | 94.42 | 94.83 | 427,476 | +0.82(+0.88%) |
Aug 04, 2015 | 94.09 | 94.37 | 93.59 | 94.00 | 683,720 | +0.57(+0.61%) |
Aug 03, 2015 | 93.72 | 93.79 | 92.79 | 93.44 | 512,149 | -0.12(-0.13%) |
Jul 31, 2015 | 94.05 | 94.08 | 93.13 | 93.55 | 829,205 | -0.03(-0.03%) |
Jul 30, 2015 | 93.22 | 93.72 | 92.63 | 93.58 | 555,462 | -0.05(-0.05%) |
Jul 29, 2015 | 92.16 | 93.78 | 92.02 | 93.63 | 723,134 | +1.86(+2.03%) |
Jul 28, 2015 | 90.68 | 91.99 | 90.02 | 91.77 | 1,013,370 | +1.53(+1.70%) |
Jul 27, 2015 | 91.48 | 91.56 | 90.02 | 90.24 | 704,383 | -1.40(-1.53%) |
Jul 24, 2015 | 90.87 | 91.74 | 90.60 | 91.64 | 1,170,637 | -0.08(-0.09%) |
Jul 23, 2015 | 93.26 | 94.31 | 90.86 | 91.72 | 2,176,569 | +1.18(+1.31%) |
Jul 22, 2015 | 89.70 | 90.62 | 89.66 | 90.54 | 532,989 | +0.69(+0.76%) |
Jul 21, 2015 | 90.36 | 90.62 | 89.74 | 89.85 | 650,938 | -0.60(-0.67%) |
Jul 20, 2015 | 90.30 | 90.95 | 90.26 | 90.46 | 453,798 | +0.18(+0.20%) |
Jul 17, 2015 | 91.77 | 91.77 | 89.74 | 90.28 | 861,164 | -1.45(-1.58%) |
Jul 16, 2015 | 90.75 | 91.80 | 90.43 | 91.72 | 666,774 | +1.37(+1.52%) |
Jul 15, 2015 | 90.17 | 90.71 | 89.46 | 90.35 | 651,460 | +0.06(+0.07%) |
Jul 14, 2015 | 91.19 | 91.19 | 90.23 | 90.28 | 769,540 | -0.68(-0.75%) |
Jul 13, 2015 | 90.01 | 91.09 | 90.01 | 90.96 | 624,863 | +1.40(+1.56%) |
Jul 10, 2015 | 88.86 | 89.76 | 88.61 | 89.56 | 741,120 | +1.20(+1.36%) |
Jul 09, 2015 | 88.85 | 89.30 | 88.15 | 88.36 | 772,852 | +0.16(+0.18%) |
Jul 08, 2015 | 89.25 | 89.25 | 88.09 | 88.20 | 711,546 | -1.52(-1.69%) |
Jul 07, 2015 | 89.80 | 90.34 | 88.63 | 89.73 | 923,843 | +0.14(+0.15%) |
Jul 06, 2015 | 89.27 | 89.78 | 89.08 | 89.59 | 536,458 | -0.38(-0.42%) |
Jul 02, 2015 | 90.20 | 89.96 | 89.96 | 89.96 | 403,479 | -0.17(-0.19%) |
Jul 01, 2015 | 89.72 | 90.16 | 89.27 | 90.14 | 593,714 | +1.20(+1.35%) |
Jun 30, 2015 | 89.88 | 89.88 | 88.88 | 88.94 | 693,242 | -0.32(-0.36%) |
Jun 29, 2015 | 90.92 | 91.38 | 89.22 | 89.26 | 598,633 | -2.25(-2.46%) |
Jun 26, 2015 | 91.58 | 92.07 | 91.17 | 91.51 | 1,748,498 | +0.25(+0.27%) |
Jun 25, 2015 | 89.29 | 91.53 | 89.29 | 91.26 | 548,703 | +0.30(+0.33%) |
Jun 24, 2015 | 91.53 | 91.97 | 90.95 | 90.96 | 433,090 | -0.84(-0.92%) |
Jun 23, 2015 | 92.37 | 92.37 | 91.54 | 91.80 | 442,334 | -0.34(-0.37%) |
Jun 22, 2015 | 91.74 | 92.64 | 91.65 | 92.14 | 447,752 | +0.81(+0.88%) |
Jun 19, 2015 | 90.82 | 91.76 | 90.52 | 91.34 | 576,679 | +0.38(+0.41%) |
Jun 18, 2015 | 89.85 | 91.02 | 89.48 | 90.96 | 739,429 | +1.51(+1.69%) |
Jun 17, 2015 | 89.57 | 89.76 | 89.05 | 89.45 | 713,327 | +0.14(+0.15%) |
Jun 16, 2015 | 89.17 | 89.58 | 88.89 | 89.31 | 498,345 | -0.05(-0.05%) |
Jun 15, 2015 | 89.89 | 90.42 | 89.00 | 89.36 | 565,321 | -0.91(-1.00%) |
Jun 12, 2015 | 90.69 | 90.74 | 90.13 | 90.27 | 308,094 | -0.76(-0.84%) |
Jun 11, 2015 | 90.81 | 91.22 | 90.61 | 91.03 | 303,834 | +0.50(+0.56%) |
Jun 10, 2015 | 90.05 | 90.75 | 89.98 | 90.52 | 472,859 | +0.63(+0.70%) |
Jun 09, 2015 | 89.04 | 90.01 | 88.75 | 89.89 | 587,653 | +0.77(+0.86%) |
Jun 08, 2015 | 89.70 | 89.73 | 88.98 | 89.12 | 530,307 | -0.49(-0.54%) |
Jun 05, 2015 | 89.29 | 89.29 | 88.72 | 89.61 | 349,426 | +0.22(+0.25%) |
Jun 04, 2015 | 90.12 | 90.46 | 89.26 | 89.39 | 373,017 | -1.10(-1.21%) |
Jun 03, 2015 | 90.11 | 90.83 | 90.00 | 90.49 | 681,052 | +0.49(+0.54%) |
Jun 02, 2015 | 91.01 | 91.05 | 89.85 | 90.00 | 833,203 | -1.64(-1.79%) |
Jun 01, 2015 | 91.92 | 92.04 | 91.07 | 91.64 | 483,631 | -0.27(-0.29%) |
May 29, 2015 | 91.66 | 92.14 | 91.26 | 91.91 | 769,429 | +0.04(+0.04%) |
May 28, 2015 | 91.95 | 92.46 | 91.45 | 91.87 | 406,489 | -0.08(-0.09%) |
May 27, 2015 | 90.70 | 92.20 | 90.46 | 91.95 | 434,410 | +1.25(+1.37%) |
May 26, 2015 | 91.72 | 91.87 | 90.44 | 90.71 | 597,156 | -1.15(-1.25%) |
May 22, 2015 | 91.60 | 91.85 | 91.85 | 91.85 | 542,011 | +0.20(+0.22%) |
May 21, 2015 | 90.91 | 91.70 | 90.80 | 91.65 | 387,807 | +0.40(+0.44%) |
May 20, 2015 | 91.48 | 91.79 | 91.05 | 91.25 | 414,396 | -0.29(-0.32%) |
May 19, 2015 | 91.69 | 91.69 | 91.27 | 91.54 | 417,526 | -0.12(-0.13%) |
May 18, 2015 | 90.41 | 91.87 | 90.32 | 91.66 | 483,409 | +1.32(+1.47%) |
May 15, 2015 | 91.10 | 91.51 | 90.19 | 90.33 | 667,136 | -0.65(-0.71%) |
May 14, 2015 | 90.33 | 91.08 | 90.21 | 90.98 | 619,374 | +1.27(+1.42%) |
May 13, 2015 | 89.81 | 90.17 | 89.16 | 89.71 | 674,415 | -0.16(-0.17%) |
May 12, 2015 | 90.42 | 90.48 | 89.85 | 89.87 | 657,769 | -0.92(-1.02%) |
May 11, 2015 | 90.15 | 91.28 | 90.15 | 90.79 | 663,028 | +0.47(+0.52%) |
May 08, 2015 | 90.03 | 91.05 | 89.64 | 90.32 | 457,205 | +0.87(+0.97%) |
May 07, 2015 | 89.51 | 90.21 | 89.16 | 89.46 | 842,531 | -0.55(-0.61%) |
May 06, 2015 | 90.00 | 90.42 | 89.42 | 90.00 | 775,693 | +0.01(+0.01%) |
May 05, 2015 | 90.64 | 90.95 | 89.93 | 90.00 | 1,096,797 | -1.14(-1.25%) |
May 04, 2015 | 90.36 | 91.53 | 90.12 | 91.14 | 674,397 | +1.38(+1.54%) |